date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,9.45,9.6,9.45,9.56,88800.0,7.7132,7.8357,7.7132,7.803,88800.0
2005-01-03 09:40:00,9.56,9.57,9.51,9.52,107600.0,7.803,7.8112,7.7622,7.7704,107600.0
2005-01-03 09:50:00,9.52,9.52,9.48,9.48,32800.0,7.7704,7.7704,7.7377,7.7377,32800.0
2005-01-03 10:00:00,9.49,9.5,9.39,9.42,98400.0,7.7459,7.754,7.6642,7.6887,98400.0
2005-01-03 10:10:00,9.42,9.45,9.38,9.39,82600.0,7.6887,7.7132,7.6561,7.6642,82600.0
2005-01-03 10:20:00,9.38,9.39,9.18,9.2,244100.0,7.6561,7.6642,7.4928,7.5092,244100.0
2005-01-03 10:30:00,9.21,9.35,8.94,9.1,525200.0,7.5173,7.6316,7.297,7.4275,525200.0
2005-01-03 10:40:00,9.09,9.11,9.02,9.06,222600.0,7.4194,7.4357,7.3622,7.3949,222600.0
2005-01-03 10:50:00,9.07,9.1,8.93,8.95,342900.0,7.4031,7.4275,7.2888,7.3051,342900.0
2005-01-03 11:00:00,8.95,9.03,8.95,9.01,135600.0,7.3051,7.3704,7.3051,7.3541,135600.0
2005-01-03 11:10:00,9.02,9.02,8.93,9.0,253700.0,7.3622,7.3622,7.2888,7.3459,253700.0
2005-01-03 11:20:00,9.01,9.07,9.0,9.05,160100.0,7.3541,7.4031,7.3459,7.3867,160100.0
2005-01-03 11:30:00,9.04,9.1,9.04,9.09,181000.0,7.3786,7.4275,7.3786,7.4194,181000.0
2005-01-03 11:40:00,9.09,9.1,9.08,9.08,42900.0,7.4194,7.4275,7.4112,7.4112,42900.0
2005-01-03 11:50:00,9.07,9.08,9.03,9.04,65400.0,7.4031,7.4112,7.3704,7.3786,65400.0
2005-01-03 12:00:00,9.05,9.05,8.98,9.01,160800.0,7.3867,7.3867,7.3296,7.3541,160800.0
2005-01-03 12:10:00,9.01,9.01,8.99,9.01,74200.0,7.3541,7.3541,7.3378,7.3541,74200.0
2005-01-03 12:20:00,9.0,9.06,9.0,9.06,25500.0,7.3459,7.3949,7.3459,7.3949,25500.0
2005-01-03 12:30:00,9.06,9.11,9.05,9.1,57200.0,7.3949,7.4357,7.3867,7.4275,57200.0
2005-01-03 12:40:00,9.1,9.1,9.09,9.1,25800.0,7.4275,7.4275,7.4194,7.4275,25800.0
2005-01-03 12:50:00,9.1,9.14,9.09,9.11,38300.0,7.4275,7.4602,7.4194,7.4357,38300.0
2005-01-03 13:00:00,9.1,9.12,9.1,9.1,51600.0,7.4275,7.4439,7.4275,7.4275,51600.0
2005-01-03 13:10:00,9.1,9.11,9.09,9.1,56400.0,7.4275,7.4357,7.4194,7.4275,56400.0
2005-01-03 13:20:00,9.1,9.11,9.08,9.08,43800.0,7.4275,7.4357,7.4112,7.4112,43800.0
2005-01-03 13:30:00,9.08,9.08,9.07,9.08,28000.0,7.4112,7.4112,7.4031,7.4112,28000.0
2005-01-03 13:40:00,9.08,9.09,9.06,9.08,16100.0,7.4112,7.4194,7.3949,7.4112,16100.0
2005-01-03 13:50:00,9.08,9.08,9.03,9.03,67700.0,7.4112,7.4112,7.3704,7.3704,67700.0
2005-01-03 14:00:00,9.04,9.09,9.03,9.04,70900.0,7.3786,7.4194,7.3704,7.3786,70900.0
2005-01-03 14:10:00,9.04,9.06,9.04,9.04,59600.0,7.3786,7.3949,7.3786,7.3786,59600.0
2005-01-03 14:20:00,9.05,9.05,9.04,9.04,28900.0,7.3867,7.3867,7.3786,7.3786,28900.0
2005-01-03 14:30:00,9.04,9.06,9.0,9.01,115200.0,7.3786,7.3949,7.3459,7.3541,115200.0
2005-01-03 14:40:00,9.02,9.02,8.95,8.98,212500.0,7.3622,7.3622,7.3051,7.3296,212500.0
2005-01-03 14:50:00,8.98,9.0,8.97,8.98,85000.0,7.3296,7.3459,7.3214,7.3296,85000.0
2005-01-03 15:00:00,8.98,9.0,8.98,8.98,64500.0,7.3296,7.3459,7.3296,7.3296,64500.0
2005-01-03 15:10:00,8.98,8.99,8.97,8.98,119400.0,7.3296,7.3378,7.3214,7.3296,119400.0
2005-01-03 15:20:00,8.98,8.99,8.95,8.95,193700.0,7.3296,7.3378,7.3051,7.3051,193700.0
2005-01-03 15:30:00,8.95,9.0,8.92,8.95,234100.0,7.3051,7.3459,7.2806,7.3051,234100.0
2005-01-03 15:40:00,8.96,9.01,8.95,8.98,215200.0,7.3133,7.3541,7.3051,7.3296,215200.0
2005-01-03 15:50:00,8.97,9.03,8.91,9.02,342100.0,7.3214,7.3704,7.2725,7.3622,342100.0
2005-01-04 09:30:00,9.07,9.13,8.98,8.98,148100.0,7.4031,7.452,7.3296,7.3296,148100.0
2005-01-04 09:40:00,8.98,8.98,8.92,8.95,123100.0,7.3296,7.3296,7.2806,7.3051,123100.0
2005-01-04 09:50:00,8.94,8.96,8.88,8.89,106200.0,7.297,7.3133,7.248,7.2561,106200.0
2005-01-04 10:00:00,8.9,8.95,8.9,8.94,119900.0,7.2643,7.3051,7.2643,7.297,119900.0
2005-01-04 10:10:00,8.94,8.94,8.89,8.9,86100.0,7.297,7.297,7.2561,7.2643,86100.0
2005-01-04 10:20:00,8.9,8.93,8.83,8.85,355500.0,7.2643,7.2888,7.2072,7.2235,355500.0
2005-01-04 10:30:00,8.84,8.85,8.78,8.81,441500.0,7.2153,7.2235,7.1664,7.1908,441500.0
2005-01-04 10:40:00,8.81,8.81,8.65,8.72,472000.0,7.1908,7.1908,7.0602,7.1174,472000.0
2005-01-04 10:50:00,8.72,8.83,8.7,8.79,118500.0,7.1174,7.2072,7.1011,7.1745,118500.0
2005-01-04 11:00:00,8.78,8.79,8.73,8.75,136700.0,7.1664,7.1745,7.1255,7.1419,136700.0
2005-01-04 11:10:00,8.75,8.8,8.74,8.77,130600.0,7.1419,7.1827,7.1337,7.1582,130600.0
2005-01-04 11:20:00,8.77,8.77,8.74,8.76,156100.0,7.1582,7.1582,7.1337,7.15,156100.0
2005-01-04 11:30:00,8.77,8.78,8.74,8.75,123100.0,7.1582,7.1664,7.1337,7.1419,123100.0
2005-01-04 11:40:00,8.76,8.79,8.71,8.73,111600.0,7.15,7.1745,7.1092,7.1255,111600.0
2005-01-04 11:50:00,8.72,8.72,8.69,8.72,47100.0,7.1174,7.1174,7.0929,7.1174,47100.0
2005-01-04 12:00:00,8.72,8.72,8.64,8.68,157900.0,7.1174,7.1174,7.0521,7.0847,157900.0
2005-01-04 12:10:00,8.69,8.69,8.64,8.65,104900.0,7.0929,7.0929,7.0521,7.0602,104900.0
2005-01-04 12:20:00,8.65,8.66,8.58,8.58,126000.0,7.0602,7.0684,7.0031,7.0031,126000.0
2005-01-04 12:30:00,8.58,8.65,8.57,8.61,76800.0,7.0031,7.0602,6.995,7.0276,76800.0
2005-01-04 12:40:00,8.61,8.66,8.6,8.66,62800.0,7.0276,7.0684,7.0194,7.0684,62800.0
2005-01-04 12:50:00,8.66,8.66,8.62,8.62,58100.0,7.0684,7.0684,7.0358,7.0358,58100.0
2005-01-04 13:00:00,8.62,8.65,8.59,8.59,82900.0,7.0358,7.0602,7.0113,7.0113,82900.0
2005-01-04 13:10:00,8.59,8.67,8.59,8.65,85900.0,7.0113,7.0766,7.0113,7.0602,85900.0
2005-01-04 13:20:00,8.65,8.68,8.63,8.66,110800.0,7.0602,7.0847,7.0439,7.0684,110800.0
2005-01-04 13:30:00,8.66,8.67,8.64,8.65,137800.0,7.0684,7.0766,7.0521,7.0602,137800.0
2005-01-04 13:40:00,8.64,8.7,8.64,8.67,130100.0,7.0521,7.1011,7.0521,7.0766,130100.0
2005-01-04 13:50:00,8.67,8.68,8.65,8.65,60600.0,7.0766,7.0847,7.0602,7.0602,60600.0
2005-01-04 14:00:00,8.65,8.66,8.6,8.62,153300.0,7.0602,7.0684,7.0194,7.0358,153300.0
2005-01-04 14:10:00,8.61,8.66,8.61,8.64,63100.0,7.0276,7.0684,7.0276,7.0521,63100.0
2005-01-04 14:20:00,8.65,8.67,8.56,8.62,157100.0,7.0602,7.0766,6.9868,7.0358,157100.0
2005-01-04 14:30:00,8.62,8.68,8.61,8.65,122500.0,7.0358,7.0847,7.0276,7.0602,122500.0
2005-01-04 14:40:00,8.65,8.68,8.65,8.68,303400.0,7.0602,7.0847,7.0602,7.0847,303400.0
2005-01-04 14:50:00,8.67,8.76,8.67,8.7,165700.0,7.0766,7.15,7.0766,7.1011,165700.0
2005-01-04 15:00:00,8.72,8.8,8.69,8.78,155400.0,7.1174,7.1827,7.0929,7.1664,155400.0
2005-01-04 15:10:00,8.78,8.86,8.77,8.84,141500.0,7.1664,7.2317,7.1582,7.2153,141500.0
2005-01-04 15:20:00,8.84,8.85,8.77,8.79,114400.0,7.2153,7.2235,7.1582,7.1745,114400.0
2005-01-04 15:30:00,8.8,8.84,8.77,8.81,231400.0,7.1827,7.2153,7.1582,7.1908,231400.0
2005-01-04 15:40:00,8.81,8.84,8.78,8.82,412800.0,7.1908,7.2153,7.1664,7.199,412800.0
2005-01-04 15:50:00,8.82,8.86,8.77,8.8,1073500.0,7.199,7.2317,7.1582,7.1827,1073500.0
2005-01-05 09:30:00,8.85,8.93,8.75,8.9,171700.0,7.2235,7.2888,7.1419,7.2643,171700.0
2005-01-05 09:40:00,8.93,8.93,8.83,8.88,208100.0,7.2888,7.2888,7.2072,7.248,208100.0
2005-01-05 09:50:00,8.88,8.93,8.88,8.89,63300.0,7.248,7.2888,7.248,7.2561,63300.0
2005-01-05 10:00:00,8.89,8.97,8.89,8.9,138000.0,7.2561,7.3214,7.2561,7.2643,138000.0
2005-01-05 10:10:00,8.9,8.9,8.82,8.89,67700.0,7.2643,7.2643,7.199,7.2561,67700.0
2005-01-05 10:20:00,8.89,8.9,8.85,8.88,66000.0,7.2561,7.2643,7.2235,7.248,66000.0
2005-01-05 10:30:00,8.87,8.88,8.75,8.77,133700.0,7.2398,7.248,7.1419,7.1582,133700.0
2005-01-05 10:40:00,8.79,8.8,8.76,8.8,142300.0,7.1745,7.1827,7.15,7.1827,142300.0
2005-01-05 10:50:00,8.8,8.88,8.77,8.84,301500.0,7.1827,7.248,7.1582,7.2153,301500.0
2005-01-05 11:00:00,8.85,8.89,8.83,8.86,80200.0,7.2235,7.2561,7.2072,7.2317,80200.0
2005-01-05 11:10:00,8.86,8.9,8.84,8.88,131000.0,7.2317,7.2643,7.2153,7.248,131000.0
2005-01-05 11:20:00,8.88,8.88,8.85,8.85,94400.0,7.248,7.248,7.2235,7.2235,94400.0
2005-01-05 11:30:00,8.86,8.87,8.85,8.85,125800.0,7.2317,7.2398,7.2235,7.2235,125800.0
2005-01-05 11:40:00,8.85,8.86,8.81,8.81,32700.0,7.2235,7.2317,7.1908,7.1908,32700.0
2005-01-05 11:50:00,8.81,8.82,8.76,8.77,80000.0,7.1908,7.199,7.15,7.1582,80000.0
2005-01-05 12:00:00,8.78,8.81,8.77,8.78,43100.0,7.1664,7.1908,7.1582,7.1664,43100.0
2005-01-05 12:10:00,8.78,8.84,8.77,8.83,37200.0,7.1664,7.2153,7.1582,7.2072,37200.0
2005-01-05 12:20:00,8.83,8.85,8.83,8.83,65700.0,7.2072,7.2235,7.2072,7.2072,65700.0
2005-01-05 12:30:00,8.84,8.84,8.77,8.78,105500.0,7.2153,7.2153,7.1582,7.1664,105500.0
2005-01-05 12:40:00,8.78,8.8,8.77,8.77,36800.0,7.1664,7.1827,7.1582,7.1582,36800.0
2005-01-05 12:50:00,8.77,8.81,8.77,8.78,30300.0,7.1582,7.1908,7.1582,7.1664,30300.0
2005-01-05 13:00:00,8.78,8.84,8.78,8.84,24900.0,7.1664,7.2153,7.1664,7.2153,24900.0
2005-01-05 13:10:00,8.84,8.85,8.83,8.84,28900.0,7.2153,7.2235,7.2072,7.2153,28900.0
2005-01-05 13:20:00,8.84,8.87,8.83,8.87,139700.0,7.2153,7.2398,7.2072,7.2398,139700.0
2005-01-05 13:30:00,8.87,8.9,8.85,8.89,125100.0,7.2398,7.2643,7.2235,7.2561,125100.0
2005-01-05 13:40:00,8.89,8.91,8.89,8.89,55200.0,7.2561,7.2725,7.2561,7.2561,55200.0
2005-01-05 13:50:00,8.89,8.89,8.83,8.84,58700.0,7.2561,7.2561,7.2072,7.2153,58700.0
2005-01-05 14:00:00,8.84,8.87,8.82,8.87,103500.0,7.2153,7.2398,7.199,7.2398,103500.0
2005-01-05 14:10:00,8.85,8.86,8.82,8.83,44900.0,7.2235,7.2317,7.199,7.2072,44900.0
2005-01-05 14:20:00,8.84,8.86,8.83,8.85,39500.0,7.2153,7.2317,7.2072,7.2235,39500.0
2005-01-05 14:30:00,8.85,8.87,8.84,8.86,77100.0,7.2235,7.2398,7.2153,7.2317,77100.0
2005-01-05 14:40:00,8.86,8.87,8.84,8.84,56200.0,7.2317,7.2398,7.2153,7.2153,56200.0
2005-01-05 14:50:00,8.84,8.86,8.84,8.85,76300.0,7.2153,7.2317,7.2153,7.2235,76300.0
2005-01-05 15:00:00,8.84,8.85,8.82,8.85,18100.0,7.2153,7.2235,7.199,7.2235,18100.0
2005-01-05 15:10:00,8.85,8.87,8.84,8.86,78900.0,7.2235,7.2398,7.2153,7.2317,78900.0
2005-01-05 15:20:00,8.86,8.86,8.82,8.82,55400.0,7.2317,7.2317,7.199,7.199,55400.0
2005-01-05 15:30:00,8.82,8.83,8.78,8.78,88300.0,7.199,7.2072,7.1664,7.1664,88300.0
2005-01-05 15:40:00,8.78,8.84,8.75,8.83,159000.0,7.1664,7.2153,7.1419,7.2072,159000.0
2005-01-05 15:50:00,8.83,8.83,8.78,8.79,237500.0,7.2072,7.2072,7.1664,7.1745,237500.0
2005-01-06 09:30:00,8.86,9.06,8.84,8.97,175300.0,7.2317,7.3949,7.2153,7.3214,175300.0
2005-01-06 09:40:00,8.99,9.0,8.89,8.89,125000.0,7.3378,7.3459,7.2561,7.2561,125000.0
2005-01-06 09:50:00,8.89,8.9,8.84,8.86,122300.0,7.2561,7.2643,7.2153,7.2317,122300.0
2005-01-06 10:00:00,8.86,8.87,8.84,8.84,47400.0,7.2317,7.2398,7.2153,7.2153,47400.0
2005-01-06 10:10:00,8.85,8.88,8.81,8.84,96000.0,7.2235,7.248,7.1908,7.2153,96000.0
2005-01-06 10:20:00,8.84,8.88,8.83,8.87,51100.0,7.2153,7.248,7.2072,7.2398,51100.0
2005-01-06 10:30:00,8.86,8.9,8.84,8.84,47200.0,7.2317,7.2643,7.2153,7.2153,47200.0
2005-01-06 10:40:00,8.86,8.86,8.83,8.84,56600.0,7.2317,7.2317,7.2072,7.2153,56600.0
2005-01-06 10:50:00,8.84,8.85,8.82,8.82,50800.0,7.2153,7.2235,7.199,7.199,50800.0
2005-01-06 11:00:00,8.82,8.85,8.8,8.85,56400.0,7.199,7.2235,7.1827,7.2235,56400.0
2005-01-06 11:10:00,8.84,8.88,8.81,8.88,75600.0,7.2153,7.248,7.1908,7.248,75600.0
2005-01-06 11:20:00,8.88,8.9,8.86,8.9,41300.0,7.248,7.2643,7.2317,7.2643,41300.0
2005-01-06 11:30:00,8.9,8.93,8.89,8.91,96300.0,7.2643,7.2888,7.2561,7.2725,96300.0
2005-01-06 11:40:00,8.9,8.91,8.88,8.91,53300.0,7.2643,7.2725,7.248,7.2725,53300.0
2005-01-06 11:50:00,8.91,8.94,8.9,8.9,44400.0,7.2725,7.297,7.2643,7.2643,44400.0
2005-01-06 12:00:00,8.9,8.91,8.85,8.86,51800.0,7.2643,7.2725,7.2235,7.2317,51800.0
2005-01-06 12:10:00,8.85,8.85,8.8,8.83,61400.0,7.2235,7.2235,7.1827,7.2072,61400.0
2005-01-06 12:20:00,8.83,8.86,8.83,8.85,23500.0,7.2072,7.2317,7.2072,7.2235,23500.0
2005-01-06 12:30:00,8.84,8.85,8.84,8.85,16600.0,7.2153,7.2235,7.2153,7.2235,16600.0
2005-01-06 12:40:00,8.85,8.87,8.84,8.87,5000.0,7.2235,7.2398,7.2153,7.2398,5000.0
2005-01-06 12:50:00,8.87,8.87,8.85,8.86,17500.0,7.2398,7.2398,7.2235,7.2317,17500.0
2005-01-06 13:00:00,8.86,8.86,8.83,8.84,23100.0,7.2317,7.2317,7.2072,7.2153,23100.0
2005-01-06 13:10:00,8.84,8.85,8.82,8.82,40500.0,7.2153,7.2235,7.199,7.199,40500.0
2005-01-06 13:20:00,8.83,8.9,8.8,8.82,46800.0,7.2072,7.2643,7.1827,7.199,46800.0
2005-01-06 13:30:00,8.83,8.84,8.81,8.84,40100.0,7.2072,7.2153,7.1908,7.2153,40100.0
2005-01-06 13:40:00,8.84,8.9,8.84,8.9,28000.0,7.2153,7.2643,7.2153,7.2643,28000.0
2005-01-06 13:50:00,8.91,8.94,8.9,8.93,284300.0,7.2725,7.297,7.2643,7.2888,284300.0
2005-01-06 14:00:00,8.94,8.94,8.87,8.9,70300.0,7.297,7.297,7.2398,7.2643,70300.0
2005-01-06 14:10:00,8.9,8.9,8.86,8.86,14600.0,7.2643,7.2643,7.2317,7.2317,14600.0
2005-01-06 14:20:00,8.86,8.88,8.85,8.87,27600.0,7.2317,7.248,7.2235,7.2398,27600.0
2005-01-06 14:30:00,8.88,8.89,8.87,8.88,15200.0,7.248,7.2561,7.2398,7.248,15200.0
2005-01-06 14:40:00,8.89,8.89,8.87,8.87,36800.0,7.2561,7.2561,7.2398,7.2398,36800.0
2005-01-06 14:50:00,8.87,8.88,8.84,8.84,35200.0,7.2398,7.248,7.2153,7.2153,35200.0
2005-01-06 15:00:00,8.84,8.85,8.8,8.81,37500.0,7.2153,7.2235,7.1827,7.1908,37500.0
2005-01-06 15:10:00,8.81,8.81,8.8,8.8,24300.0,7.1908,7.1908,7.1827,7.1827,24300.0
2005-01-06 15:20:00,8.8,8.81,8.74,8.78,160300.0,7.1827,7.1908,7.1337,7.1664,160300.0
2005-01-06 15:30:00,8.79,8.8,8.75,8.78,62300.0,7.1745,7.1827,7.1419,7.1664,62300.0
2005-01-06 15:40:00,8.78,8.81,8.75,8.75,93100.0,7.1664,7.1908,7.1419,7.1419,93100.0
2005-01-06 15:50:00,8.75,8.79,8.72,8.73,154100.0,7.1419,7.1745,7.1174,7.1255,154100.0
2005-01-07 09:30:00,8.89,8.91,8.81,8.86,144800.0,7.2561,7.2725,7.1908,7.2317,144800.0
2005-01-07 09:40:00,8.86,8.87,8.79,8.83,91700.0,7.2317,7.2398,7.1745,7.2072,91700.0
2005-01-07 09:50:00,8.83,8.83,8.74,8.75,61400.0,7.2072,7.2072,7.1337,7.1419,61400.0
2005-01-07 10:00:00,8.74,8.82,8.73,8.73,69400.0,7.1337,7.199,7.1255,7.1255,69400.0
2005-01-07 10:10:00,8.73,8.77,8.69,8.72,104300.0,7.1255,7.1582,7.0929,7.1174,104300.0
2005-01-07 10:20:00,8.71,8.72,8.65,8.65,93900.0,7.1092,7.1174,7.0602,7.0602,93900.0
2005-01-07 10:30:00,8.65,8.69,8.58,8.58,97700.0,7.0602,7.0929,7.0031,7.0031,97700.0
2005-01-07 10:40:00,8.58,8.63,8.57,8.63,147200.0,7.0031,7.0439,6.995,7.0439,147200.0
2005-01-07 10:50:00,8.63,8.67,8.62,8.64,91800.0,7.0439,7.0766,7.0358,7.0521,91800.0
2005-01-07 11:00:00,8.65,8.66,8.62,8.65,125500.0,7.0602,7.0684,7.0358,7.0602,125500.0
2005-01-07 11:10:00,8.65,8.71,8.65,8.7,111600.0,7.0602,7.1092,7.0602,7.1011,111600.0
2005-01-07 11:20:00,8.7,8.76,8.69,8.75,235100.0,7.1011,7.15,7.0929,7.1419,235100.0
2005-01-07 11:30:00,8.75,8.81,8.74,8.8,152300.0,7.1419,7.1908,7.1337,7.1827,152300.0
2005-01-07 11:40:00,8.8,8.87,8.8,8.85,99500.0,7.1827,7.2398,7.1827,7.2235,99500.0
2005-01-07 11:50:00,8.87,8.88,8.85,8.87,120200.0,7.2398,7.248,7.2235,7.2398,120200.0
2005-01-07 12:00:00,8.87,8.89,8.86,8.87,71300.0,7.2398,7.2561,7.2317,7.2398,71300.0
2005-01-07 12:10:00,8.86,8.87,8.84,8.84,44600.0,7.2317,7.2398,7.2153,7.2153,44600.0
2005-01-07 12:20:00,8.84,8.89,8.84,8.89,29900.0,7.2153,7.2561,7.2153,7.2561,29900.0
2005-01-07 12:30:00,8.89,8.9,8.88,8.89,69300.0,7.2561,7.2643,7.248,7.2561,69300.0
2005-01-07 12:40:00,8.89,8.94,8.89,8.94,81400.0,7.2561,7.297,7.2561,7.297,81400.0
2005-01-07 12:50:00,8.94,8.94,8.89,8.9,100000.0,7.297,7.297,7.2561,7.2643,100000.0
2005-01-07 13:00:00,8.89,8.92,8.89,8.9,24700.0,7.2561,7.2806,7.2561,7.2643,24700.0
2005-01-07 13:10:00,8.89,8.89,8.85,8.85,14000.0,7.2561,7.2561,7.2235,7.2235,14000.0
2005-01-07 13:20:00,8.86,8.86,8.8,8.81,59600.0,7.2317,7.2317,7.1827,7.1908,59600.0
2005-01-07 13:30:00,8.81,8.85,8.81,8.84,12300.0,7.1908,7.2235,7.1908,7.2153,12300.0
2005-01-07 13:40:00,8.85,8.85,8.84,8.85,3700.0,7.2235,7.2235,7.2153,7.2235,3700.0
2005-01-07 13:50:00,8.84,8.85,8.84,8.84,19600.0,7.2153,7.2235,7.2153,7.2153,19600.0
2005-01-07 14:00:00,8.85,8.85,8.84,8.85,51700.0,7.2235,7.2235,7.2153,7.2235,51700.0
2005-01-07 14:10:00,8.85,8.85,8.84,8.84,24500.0,7.2235,7.2235,7.2153,7.2153,24500.0
2005-01-07 14:20:00,8.84,8.84,8.79,8.79,42600.0,7.2153,7.2153,7.1745,7.1745,42600.0
2005-01-07 14:30:00,8.79,8.8,8.77,8.78,19500.0,7.1745,7.1827,7.1582,7.1664,19500.0
2005-01-07 14:40:00,8.78,8.8,8.76,8.79,19600.0,7.1664,7.1827,7.15,7.1745,19600.0
2005-01-07 14:50:00,8.79,8.8,8.78,8.79,26800.0,7.1745,7.1827,7.1664,7.1745,26800.0
2005-01-07 15:00:00,8.8,8.8,8.75,8.76,60200.0,7.1827,7.1827,7.1419,7.15,60200.0
2005-01-07 15:10:00,8.75,8.76,8.73,8.73,75500.0,7.1419,7.15,7.1255,7.1255,75500.0
2005-01-07 15:20:00,8.73,8.75,8.73,8.74,30800.0,7.1255,7.1419,7.1255,7.1337,30800.0
2005-01-07 15:30:00,8.74,8.75,8.74,8.74,23100.0,7.1337,7.1419,7.1337,7.1337,23100.0
2005-01-07 15:40:00,8.73,8.75,8.69,8.7,123100.0,7.1255,7.1419,7.0929,7.1011,123100.0
2005-01-07 15:50:00,8.7,8.71,8.66,8.66,212600.0,7.1011,7.1092,7.0684,7.0684,212600.0
2005-01-10 09:30:00,8.67,8.67,8.59,8.59,218900.0,7.0766,7.0766,7.0113,7.0113,218900.0
2005-01-10 09:40:00,8.6,8.61,8.53,8.56,161100.0,7.0194,7.0276,6.9623,6.9868,161100.0
2005-01-10 09:50:00,8.56,8.64,8.53,8.61,188900.0,6.9868,7.0521,6.9623,7.0276,188900.0
2005-01-10 10:00:00,8.61,8.62,8.59,8.6,70600.0,7.0276,7.0358,7.0113,7.0194,70600.0
2005-01-10 10:10:00,8.6,8.6,8.56,8.6,102500.0,7.0194,7.0194,6.9868,7.0194,102500.0
2005-01-10 10:20:00,8.6,8.65,8.6,8.61,110700.0,7.0194,7.0602,7.0194,7.0276,110700.0
2005-01-10 10:30:00,8.62,8.63,8.58,8.62,85200.0,7.0358,7.0439,7.0031,7.0358,85200.0
2005-01-10 10:40:00,8.62,8.63,8.58,8.6,38000.0,7.0358,7.0439,7.0031,7.0194,38000.0
2005-01-10 10:50:00,8.61,8.63,8.6,8.61,20900.0,7.0276,7.0439,7.0194,7.0276,20900.0
2005-01-10 11:00:00,8.61,8.69,8.6,8.69,65800.0,7.0276,7.0929,7.0194,7.0929,65800.0
2005-01-10 11:10:00,8.69,8.75,8.69,8.72,83700.0,7.0929,7.1419,7.0929,7.1174,83700.0
2005-01-10 11:20:00,8.72,8.73,8.71,8.73,29100.0,7.1174,7.1255,7.1092,7.1255,29100.0
2005-01-10 11:30:00,8.73,8.73,8.7,8.72,51800.0,7.1255,7.1255,7.1011,7.1174,51800.0
2005-01-10 11:40:00,8.72,8.76,8.72,8.75,46500.0,7.1174,7.15,7.1174,7.1419,46500.0
2005-01-10 11:50:00,8.75,8.77,8.73,8.75,22200.0,7.1419,7.1582,7.1255,7.1419,22200.0
2005-01-10 12:00:00,8.76,8.86,8.76,8.85,64000.0,7.15,7.2317,7.15,7.2235,64000.0
2005-01-10 12:10:00,8.85,8.86,8.82,8.85,54800.0,7.2235,7.2317,7.199,7.2235,54800.0
2005-01-10 12:20:00,8.85,8.86,8.82,8.85,50000.0,7.2235,7.2317,7.199,7.2235,50000.0
2005-01-10 12:30:00,8.85,8.85,8.84,8.85,9400.0,7.2235,7.2235,7.2153,7.2235,9400.0
2005-01-10 12:40:00,8.85,8.85,8.81,8.84,24000.0,7.2235,7.2235,7.1908,7.2153,24000.0
2005-01-10 12:50:00,8.84,8.84,8.82,8.83,22600.0,7.2153,7.2153,7.199,7.2072,22600.0
2005-01-10 13:00:00,8.83,8.83,8.79,8.79,44600.0,7.2072,7.2072,7.1745,7.1745,44600.0
2005-01-10 13:10:00,8.79,8.82,8.78,8.81,140300.0,7.1745,7.199,7.1664,7.1908,140300.0
2005-01-10 13:20:00,8.81,8.81,8.78,8.78,67600.0,7.1908,7.1908,7.1664,7.1664,67600.0
2005-01-10 13:30:00,8.78,8.8,8.77,8.79,30300.0,7.1664,7.1827,7.1582,7.1745,30300.0
2005-01-10 13:40:00,8.8,8.83,8.79,8.83,83200.0,7.1827,7.2072,7.1745,7.2072,83200.0
2005-01-10 13:50:00,8.81,8.82,8.81,8.82,31100.0,7.1908,7.199,7.1908,7.199,31100.0
2005-01-10 14:00:00,8.82,8.82,8.8,8.8,42900.0,7.199,7.199,7.1827,7.1827,42900.0
2005-01-10 14:10:00,8.81,8.82,8.79,8.8,72400.0,7.1908,7.199,7.1745,7.1827,72400.0
2005-01-10 14:20:00,8.8,8.85,8.79,8.84,40200.0,7.1827,7.2235,7.1745,7.2153,40200.0
2005-01-10 14:30:00,8.84,8.84,8.79,8.79,126100.0,7.2153,7.2153,7.1745,7.1745,126100.0
2005-01-10 14:40:00,8.79,8.8,8.72,8.72,62000.0,7.1745,7.1827,7.1174,7.1174,62000.0
2005-01-10 14:50:00,8.72,8.78,8.71,8.75,180800.0,7.1174,7.1664,7.1092,7.1419,180800.0
2005-01-10 15:00:00,8.76,8.8,8.74,8.75,126800.0,7.15,7.1827,7.1337,7.1419,126800.0
2005-01-10 15:10:00,8.75,8.76,8.67,8.67,99700.0,7.1419,7.15,7.0766,7.0766,99700.0
2005-01-10 15:20:00,8.66,8.71,8.64,8.64,143000.0,7.0684,7.1092,7.0521,7.0521,143000.0
2005-01-10 15:30:00,8.64,8.65,8.58,8.59,279600.0,7.0521,7.0602,7.0031,7.0113,279600.0
2005-01-10 15:40:00,8.6,8.65,8.59,8.6,169800.0,7.0194,7.0602,7.0113,7.0194,169800.0
2005-01-10 15:50:00,8.59,8.63,8.59,8.63,392000.0,7.0113,7.0439,7.0113,7.0439,392000.0
2005-01-11 09:30:00,8.6,8.65,8.44,8.48,292700.0,7.0194,7.0602,6.8888,6.9215,292700.0
2005-01-11 09:40:00,8.48,8.48,8.41,8.42,87100.0,6.9215,6.9215,6.8644,6.8725,87100.0
2005-01-11 09:50:00,8.42,8.49,8.4,8.47,84000.0,6.8725,6.9297,6.8562,6.9133,84000.0
2005-01-11 10:00:00,8.47,8.54,8.4,8.54,160500.0,6.9133,6.9705,6.8562,6.9705,160500.0
2005-01-11 10:10:00,8.54,8.57,8.46,8.47,235000.0,6.9705,6.995,6.9052,6.9133,235000.0
2005-01-11 10:20:00,8.47,8.5,8.44,8.47,94000.0,6.9133,6.9378,6.8888,6.9133,94000.0
2005-01-11 10:30:00,8.47,8.5,8.44,8.49,90700.0,6.9133,6.9378,6.8888,6.9297,90700.0
2005-01-11 10:40:00,8.49,8.49,8.44,8.48,44500.0,6.9297,6.9297,6.8888,6.9215,44500.0
2005-01-11 10:50:00,8.47,8.5,8.43,8.45,144900.0,6.9133,6.9378,6.8807,6.897,144900.0
2005-01-11 11:00:00,8.45,8.48,8.42,8.45,138900.0,6.897,6.9215,6.8725,6.897,138900.0
2005-01-11 11:10:00,8.45,8.47,8.42,8.42,118800.0,6.897,6.9133,6.8725,6.8725,118800.0
2005-01-11 11:20:00,8.42,8.44,8.41,8.44,41500.0,6.8725,6.8888,6.8644,6.8888,41500.0
2005-01-11 11:30:00,8.45,8.45,8.41,8.42,27300.0,6.897,6.897,6.8644,6.8725,27300.0
2005-01-11 11:40:00,8.42,8.42,8.4,8.41,37400.0,6.8725,6.8725,6.8562,6.8644,37400.0
2005-01-11 11:50:00,8.41,8.42,8.38,8.38,81300.0,6.8644,6.8725,6.8399,6.8399,81300.0
2005-01-11 12:00:00,8.4,8.41,8.39,8.41,42000.0,6.8562,6.8644,6.848,6.8644,42000.0
2005-01-11 12:10:00,8.41,8.42,8.4,8.4,50100.0,6.8644,6.8725,6.8562,6.8562,50100.0
2005-01-11 12:20:00,8.4,8.41,8.36,8.37,91800.0,6.8562,6.8644,6.8235,6.8317,91800.0
2005-01-11 12:30:00,8.37,8.39,8.37,8.38,21500.0,6.8317,6.848,6.8317,6.8399,21500.0
2005-01-11 12:40:00,8.39,8.39,8.32,8.33,68100.0,6.848,6.848,6.7909,6.7991,68100.0
2005-01-11 12:50:00,8.33,8.36,8.31,8.32,104100.0,6.7991,6.8235,6.7827,6.7909,104100.0
2005-01-11 13:00:00,8.32,8.34,8.3,8.33,127800.0,6.7909,6.8072,6.7746,6.7991,127800.0
2005-01-11 13:10:00,8.34,8.35,8.32,8.33,73900.0,6.8072,6.8154,6.7909,6.7991,73900.0
2005-01-11 13:20:00,8.32,8.35,8.29,8.34,37100.0,6.7909,6.8154,6.7664,6.8072,37100.0
2005-01-11 13:30:00,8.34,8.34,8.33,8.34,31500.0,6.8072,6.8072,6.7991,6.8072,31500.0
2005-01-11 13:40:00,8.34,8.43,8.33,8.37,153700.0,6.8072,6.8807,6.7991,6.8317,153700.0
2005-01-11 13:50:00,8.37,8.4,8.36,8.36,108400.0,6.8317,6.8562,6.8235,6.8235,108400.0
2005-01-11 14:00:00,8.37,8.43,8.37,8.43,51100.0,6.8317,6.8807,6.8317,6.8807,51100.0
2005-01-11 14:10:00,8.43,8.43,8.4,8.42,64800.0,6.8807,6.8807,6.8562,6.8725,64800.0
2005-01-11 14:20:00,8.42,8.43,8.38,8.39,32300.0,6.8725,6.8807,6.8399,6.848,32300.0
2005-01-11 14:30:00,8.4,8.41,8.39,8.4,31100.0,6.8562,6.8644,6.848,6.8562,31100.0
2005-01-11 14:40:00,8.4,8.41,8.39,8.41,19300.0,6.8562,6.8644,6.848,6.8644,19300.0
2005-01-11 14:50:00,8.41,8.41,8.32,8.34,41600.0,6.8644,6.8644,6.7909,6.8072,41600.0
2005-01-11 15:00:00,8.34,8.38,8.34,8.38,28800.0,6.8072,6.8399,6.8072,6.8399,28800.0
2005-01-11 15:10:00,8.38,8.41,8.37,8.4,151700.0,6.8399,6.8644,6.8317,6.8562,151700.0
2005-01-11 15:20:00,8.41,8.41,8.39,8.4,59700.0,6.8644,6.8644,6.848,6.8562,59700.0
2005-01-11 15:30:00,8.4,8.41,8.37,8.39,194300.0,6.8562,6.8644,6.8317,6.848,194300.0
2005-01-11 15:40:00,8.4,8.42,8.4,8.41,54200.0,6.8562,6.8725,6.8562,6.8644,54200.0
2005-01-11 15:50:00,8.41,8.42,8.34,8.35,122000.0,6.8644,6.8725,6.8072,6.8154,122000.0
2005-01-12 09:30:00,8.42,8.55,8.4,8.52,84200.0,6.8725,6.9786,6.8562,6.9541,84200.0
2005-01-12 09:40:00,8.53,8.62,8.49,8.49,79500.0,6.9623,7.0358,6.9297,6.9297,79500.0
2005-01-12 09:50:00,8.5,8.5,8.41,8.41,183300.0,6.9378,6.9378,6.8644,6.8644,183300.0
2005-01-12 10:00:00,8.41,8.43,8.4,8.41,182000.0,6.8644,6.8807,6.8562,6.8644,182000.0
2005-01-12 10:10:00,8.43,8.43,8.35,8.36,60800.0,6.8807,6.8807,6.8154,6.8235,60800.0
2005-01-12 10:20:00,8.36,8.37,8.34,8.36,33100.0,6.8235,6.8317,6.8072,6.8235,33100.0
2005-01-12 10:30:00,8.36,8.4,8.3,8.3,75800.0,6.8235,6.8562,6.7746,6.7746,75800.0
2005-01-12 10:40:00,8.3,8.31,8.26,8.28,43200.0,6.7746,6.7827,6.7419,6.7583,43200.0
2005-01-12 10:50:00,8.28,8.31,8.27,8.28,50500.0,6.7583,6.7827,6.7501,6.7583,50500.0
2005-01-12 11:00:00,8.28,8.31,8.27,8.31,23900.0,6.7583,6.7827,6.7501,6.7827,23900.0
2005-01-12 11:10:00,8.31,8.36,8.3,8.34,21400.0,6.7827,6.8235,6.7746,6.8072,21400.0
2005-01-12 11:20:00,8.36,8.37,8.35,8.36,31300.0,6.8235,6.8317,6.8154,6.8235,31300.0
2005-01-12 11:30:00,8.37,8.4,8.37,8.39,30300.0,6.8317,6.8562,6.8317,6.848,30300.0
2005-01-12 11:40:00,8.39,8.4,8.35,8.37,109400.0,6.848,6.8562,6.8154,6.8317,109400.0
2005-01-12 11:50:00,8.37,8.37,8.3,8.33,80300.0,6.8317,6.8317,6.7746,6.7991,80300.0
2005-01-12 12:00:00,8.34,8.36,8.32,8.33,62900.0,6.8072,6.8235,6.7909,6.7991,62900.0
2005-01-12 12:10:00,8.32,8.36,8.3,8.35,32800.0,6.7909,6.8235,6.7746,6.8154,32800.0
2005-01-12 12:20:00,8.34,8.34,8.31,8.33,38100.0,6.8072,6.8072,6.7827,6.7991,38100.0
2005-01-12 12:30:00,8.34,8.35,8.33,8.35,46200.0,6.8072,6.8154,6.7991,6.8154,46200.0
2005-01-12 12:40:00,8.35,8.35,8.34,8.34,9600.0,6.8154,6.8154,6.8072,6.8072,9600.0
2005-01-12 12:50:00,8.33,8.34,8.33,8.33,7400.0,6.7991,6.8072,6.7991,6.7991,7400.0
2005-01-12 13:00:00,8.34,8.34,8.33,8.34,10000.0,6.8072,6.8072,6.7991,6.8072,10000.0
2005-01-12 13:10:00,8.34,8.37,8.34,8.37,18700.0,6.8072,6.8317,6.8072,6.8317,18700.0
2005-01-12 13:20:00,8.37,8.38,8.36,8.37,35200.0,6.8317,6.8399,6.8235,6.8317,35200.0
2005-01-12 13:30:00,8.36,8.39,8.36,8.39,26100.0,6.8235,6.848,6.8235,6.848,26100.0
2005-01-12 13:40:00,8.39,8.39,8.33,8.34,32100.0,6.848,6.848,6.7991,6.8072,32100.0
2005-01-12 13:50:00,8.34,8.35,8.33,8.35,21800.0,6.8072,6.8154,6.7991,6.8154,21800.0
2005-01-12 14:00:00,8.35,8.35,8.32,8.33,92200.0,6.8154,6.8154,6.7909,6.7991,92200.0
2005-01-12 14:10:00,8.34,8.34,8.28,8.3,72400.0,6.8072,6.8072,6.7583,6.7746,72400.0
2005-01-12 14:20:00,8.3,8.32,8.3,8.3,23700.0,6.7746,6.7909,6.7746,6.7746,23700.0
2005-01-12 14:30:00,8.31,8.32,8.3,8.31,32800.0,6.7827,6.7909,6.7746,6.7827,32800.0
2005-01-12 14:40:00,8.31,8.31,8.27,8.28,22900.0,6.7827,6.7827,6.7501,6.7583,22900.0
2005-01-12 14:50:00,8.29,8.3,8.28,8.29,19000.0,6.7664,6.7746,6.7583,6.7664,19000.0
2005-01-12 15:00:00,8.28,8.32,8.28,8.32,20700.0,6.7583,6.7909,6.7583,6.7909,20700.0
2005-01-12 15:10:00,8.31,8.34,8.31,8.32,40900.0,6.7827,6.8072,6.7827,6.7909,40900.0
2005-01-12 15:20:00,8.31,8.39,8.31,8.33,93500.0,6.7827,6.848,6.7827,6.7991,93500.0
2005-01-12 15:30:00,8.34,8.43,8.33,8.42,125100.0,6.8072,6.8807,6.7991,6.8725,125100.0
2005-01-12 15:40:00,8.42,8.44,8.36,8.38,116600.0,6.8725,6.8888,6.8235,6.8399,116600.0
2005-01-12 15:50:00,8.39,8.4,8.31,8.4,168300.0,6.848,6.8562,6.7827,6.8562,168300.0
2005-01-13 09:30:00,8.41,8.48,8.26,8.29,91600.0,6.8644,6.9215,6.7419,6.7664,91600.0
2005-01-13 09:40:00,8.29,8.33,8.27,8.31,121600.0,6.7664,6.7991,6.7501,6.7827,121600.0
2005-01-13 09:50:00,8.31,8.32,8.24,8.25,102600.0,6.7827,6.7909,6.7256,6.7338,102600.0
2005-01-13 10:00:00,8.24,8.26,8.23,8.23,152400.0,6.7256,6.7419,6.7174,6.7174,152400.0
2005-01-13 10:10:00,8.23,8.31,8.23,8.28,104400.0,6.7174,6.7827,6.7174,6.7583,104400.0
2005-01-13 10:20:00,8.29,8.31,8.26,8.3,127900.0,6.7664,6.7827,6.7419,6.7746,127900.0
2005-01-13 10:30:00,8.3,8.33,8.27,8.32,56700.0,6.7746,6.7991,6.7501,6.7909,56700.0
2005-01-13 10:40:00,8.31,8.31,8.26,8.3,41300.0,6.7827,6.7827,6.7419,6.7746,41300.0
2005-01-13 10:50:00,8.3,8.32,8.28,8.31,121600.0,6.7746,6.7909,6.7583,6.7827,121600.0
2005-01-13 11:00:00,8.32,8.33,8.29,8.32,139500.0,6.7909,6.7991,6.7664,6.7909,139500.0
2005-01-13 11:10:00,8.31,8.32,8.27,8.32,54000.0,6.7827,6.7909,6.7501,6.7909,54000.0
2005-01-13 11:20:00,8.32,8.33,8.31,8.33,18100.0,6.7909,6.7991,6.7827,6.7991,18100.0
2005-01-13 11:30:00,8.33,8.34,8.31,8.32,49300.0,6.7991,6.8072,6.7827,6.7909,49300.0
2005-01-13 11:40:00,8.33,8.35,8.28,8.3,346200.0,6.7991,6.8154,6.7583,6.7746,346200.0
2005-01-13 11:50:00,8.3,8.35,8.29,8.31,469000.0,6.7746,6.8154,6.7664,6.7827,469000.0
2005-01-13 12:00:00,8.3,8.31,8.28,8.29,93700.0,6.7746,6.7827,6.7583,6.7664,93700.0
2005-01-13 12:10:00,8.29,8.29,8.25,8.28,34800.0,6.7664,6.7664,6.7338,6.7583,34800.0
2005-01-13 12:20:00,8.29,8.3,8.28,8.3,22100.0,6.7664,6.7746,6.7583,6.7746,22100.0
2005-01-13 12:30:00,8.3,8.3,8.28,8.28,15400.0,6.7746,6.7746,6.7583,6.7583,15400.0
2005-01-13 12:40:00,8.29,8.29,8.27,8.28,17800.0,6.7664,6.7664,6.7501,6.7583,17800.0
2005-01-13 12:50:00,8.28,8.31,8.28,8.28,28900.0,6.7583,6.7827,6.7583,6.7583,28900.0
2005-01-13 13:00:00,8.29,8.31,8.28,8.31,16800.0,6.7664,6.7827,6.7583,6.7827,16800.0
2005-01-13 13:10:00,8.31,8.33,8.31,8.32,19300.0,6.7827,6.7991,6.7827,6.7909,19300.0
2005-01-13 13:20:00,8.32,8.32,8.3,8.31,28400.0,6.7909,6.7909,6.7746,6.7827,28400.0
2005-01-13 13:30:00,8.31,8.32,8.3,8.32,19900.0,6.7827,6.7909,6.7746,6.7909,19900.0
2005-01-13 13:40:00,8.3,8.34,8.26,8.33,68700.0,6.7746,6.8072,6.7419,6.7991,68700.0
2005-01-13 13:50:00,8.34,8.42,8.33,8.37,152300.0,6.8072,6.8725,6.7991,6.8317,152300.0
2005-01-13 14:00:00,8.37,8.41,8.36,8.4,47900.0,6.8317,6.8644,6.8235,6.8562,47900.0
2005-01-13 14:10:00,8.4,8.45,8.39,8.4,142700.0,6.8562,6.897,6.848,6.8562,142700.0
2005-01-13 14:20:00,8.39,8.39,8.3,8.32,55200.0,6.848,6.848,6.7746,6.7909,55200.0
2005-01-13 14:30:00,8.32,8.36,8.32,8.35,89400.0,6.7909,6.8235,6.7909,6.8154,89400.0
2005-01-13 14:40:00,8.36,8.37,8.32,8.35,60000.0,6.8235,6.8317,6.7909,6.8154,60000.0
2005-01-13 14:50:00,8.36,8.36,8.31,8.33,253900.0,6.8235,6.8235,6.7827,6.7991,253900.0
2005-01-13 15:00:00,8.33,8.34,8.29,8.3,77300.0,6.7991,6.8072,6.7664,6.7746,77300.0
2005-01-13 15:10:00,8.29,8.39,8.29,8.33,119300.0,6.7664,6.848,6.7664,6.7991,119300.0
2005-01-13 15:20:00,8.34,8.36,8.3,8.3,155900.0,6.8072,6.8235,6.7746,6.7746,155900.0
2005-01-13 15:30:00,8.3,8.31,8.25,8.25,235800.0,6.7746,6.7827,6.7338,6.7338,235800.0
2005-01-13 15:40:00,8.25,8.27,8.23,8.26,79200.0,6.7338,6.7501,6.7174,6.7419,79200.0
2005-01-13 15:50:00,8.26,8.3,8.24,8.27,123500.0,6.7419,6.7746,6.7256,6.7501,123500.0
2005-01-14 09:30:00,8.38,8.4,8.28,8.3,138900.0,6.8399,6.8562,6.7583,6.7746,138900.0
2005-01-14 09:40:00,8.31,8.32,8.24,8.29,115300.0,6.7827,6.7909,6.7256,6.7664,115300.0
2005-01-14 09:50:00,8.29,8.33,8.29,8.32,95200.0,6.7664,6.7991,6.7664,6.7909,95200.0
2005-01-14 10:00:00,8.32,8.32,8.29,8.29,62600.0,6.7909,6.7909,6.7664,6.7664,62600.0
2005-01-14 10:10:00,8.29,8.33,8.29,8.32,56700.0,6.7664,6.7991,6.7664,6.7909,56700.0
2005-01-14 10:20:00,8.32,8.35,8.31,8.34,73200.0,6.7909,6.8154,6.7827,6.8072,73200.0
2005-01-14 10:30:00,8.35,8.38,8.33,8.37,136600.0,6.8154,6.8399,6.7991,6.8317,136600.0
2005-01-14 10:40:00,8.36,8.38,8.34,8.34,167800.0,6.8235,6.8399,6.8072,6.8072,167800.0
2005-01-14 10:50:00,8.34,8.35,8.33,8.33,17800.0,6.8072,6.8154,6.7991,6.7991,17800.0
2005-01-14 11:00:00,8.34,8.35,8.32,8.34,51300.0,6.8072,6.8154,6.7909,6.8072,51300.0
2005-01-14 11:10:00,8.35,8.37,8.33,8.34,69800.0,6.8154,6.8317,6.7991,6.8072,69800.0
2005-01-14 11:20:00,8.34,8.35,8.33,8.34,26400.0,6.8072,6.8154,6.7991,6.8072,26400.0
2005-01-14 11:30:00,8.35,8.35,8.29,8.29,74100.0,6.8154,6.8154,6.7664,6.7664,74100.0
2005-01-14 11:40:00,8.29,8.32,8.28,8.31,100600.0,6.7664,6.7909,6.7583,6.7827,100600.0
2005-01-14 11:50:00,8.31,8.34,8.31,8.32,131300.0,6.7827,6.8072,6.7827,6.7909,131300.0
2005-01-14 12:00:00,8.32,8.37,8.32,8.36,155100.0,6.7909,6.8317,6.7909,6.8235,155100.0
2005-01-14 12:10:00,8.37,8.38,8.35,8.37,45300.0,6.8317,6.8399,6.8154,6.8317,45300.0
2005-01-14 12:20:00,8.37,8.38,8.37,8.37,60400.0,6.8317,6.8399,6.8317,6.8317,60400.0
2005-01-14 12:30:00,8.38,8.4,8.37,8.39,168500.0,6.8399,6.8562,6.8317,6.848,168500.0
2005-01-14 12:40:00,8.39,8.41,8.38,8.41,66400.0,6.848,6.8644,6.8399,6.8644,66400.0
2005-01-14 12:50:00,8.42,8.42,8.38,8.4,139500.0,6.8725,6.8725,6.8399,6.8562,139500.0
2005-01-14 13:00:00,8.4,8.42,8.4,8.41,144000.0,6.8562,6.8725,6.8562,6.8644,144000.0
2005-01-14 13:10:00,8.41,8.41,8.4,8.4,81800.0,6.8644,6.8644,6.8562,6.8562,81800.0
2005-01-14 13:20:00,8.39,8.4,8.37,8.4,41100.0,6.848,6.8562,6.8317,6.8562,41100.0
2005-01-14 13:30:00,8.4,8.4,8.39,8.39,15500.0,6.8562,6.8562,6.848,6.848,15500.0
2005-01-14 13:40:00,8.39,8.4,8.39,8.4,172700.0,6.848,6.8562,6.848,6.8562,172700.0
2005-01-14 13:50:00,8.39,8.4,8.38,8.38,22600.0,6.848,6.8562,6.8399,6.8399,22600.0
2005-01-14 14:00:00,8.38,8.4,8.38,8.4,66900.0,6.8399,6.8562,6.8399,6.8562,66900.0
2005-01-14 14:10:00,8.4,8.41,8.39,8.4,85100.0,6.8562,6.8644,6.848,6.8562,85100.0
2005-01-14 14:20:00,8.4,8.42,8.39,8.39,94000.0,6.8562,6.8725,6.848,6.848,94000.0
2005-01-14 14:30:00,8.4,8.41,8.39,8.41,57800.0,6.8562,6.8644,6.848,6.8644,57800.0
2005-01-14 14:40:00,8.41,8.41,8.4,8.41,84600.0,6.8644,6.8644,6.8562,6.8644,84600.0
2005-01-14 14:50:00,8.41,8.41,8.4,8.4,65500.0,6.8644,6.8644,6.8562,6.8562,65500.0
2005-01-14 15:00:00,8.4,8.42,8.39,8.4,144100.0,6.8562,6.8725,6.848,6.8562,144100.0
2005-01-14 15:10:00,8.4,8.41,8.4,8.41,55600.0,6.8562,6.8644,6.8562,6.8644,55600.0
2005-01-14 15:20:00,8.41,8.42,8.4,8.41,51300.0,6.8644,6.8725,6.8562,6.8644,51300.0
2005-01-14 15:30:00,8.41,8.41,8.4,8.41,111600.0,6.8644,6.8644,6.8562,6.8644,111600.0
2005-01-14 15:40:00,8.41,8.42,8.4,8.41,178100.0,6.8644,6.8725,6.8562,6.8644,178100.0
2005-01-14 15:50:00,8.4,8.42,8.39,8.4,166500.0,6.8562,6.8725,6.848,6.8562,166500.0
2005-01-18 09:30:00,8.3,8.3,8.12,8.19,329600.0,6.7746,6.7746,6.6277,6.6848,329600.0
2005-01-18 09:40:00,8.18,8.21,8.18,8.21,172500.0,6.6766,6.7011,6.6766,6.7011,172500.0
2005-01-18 09:50:00,8.2,8.23,8.2,8.22,188200.0,6.693,6.7174,6.693,6.7093,188200.0
2005-01-18 10:00:00,8.21,8.23,8.2,8.22,182600.0,6.7011,6.7174,6.693,6.7093,182600.0
2005-01-18 10:10:00,8.21,8.23,8.2,8.21,130100.0,6.7011,6.7174,6.693,6.7011,130100.0
2005-01-18 10:20:00,8.21,8.26,8.2,8.25,269300.0,6.7011,6.7419,6.693,6.7338,269300.0
2005-01-18 10:30:00,8.26,8.31,8.25,8.3,218600.0,6.7419,6.7827,6.7338,6.7746,218600.0
2005-01-18 10:40:00,8.29,8.34,8.28,8.32,113200.0,6.7664,6.8072,6.7583,6.7909,113200.0
2005-01-18 10:50:00,8.3,8.38,8.3,8.3,137000.0,6.7746,6.8399,6.7746,6.7746,137000.0
2005-01-18 11:00:00,8.31,8.32,8.28,8.29,97700.0,6.7827,6.7909,6.7583,6.7664,97700.0
2005-01-18 11:10:00,8.29,8.32,8.29,8.3,74900.0,6.7664,6.7909,6.7664,6.7746,74900.0
2005-01-18 11:20:00,8.3,8.32,8.3,8.3,194100.0,6.7746,6.7909,6.7746,6.7746,194100.0
2005-01-18 11:30:00,8.31,8.33,8.3,8.31,80800.0,6.7827,6.7991,6.7746,6.7827,80800.0
2005-01-18 11:40:00,8.31,8.31,8.27,8.27,53300.0,6.7827,6.7827,6.7501,6.7501,53300.0
2005-01-18 11:50:00,8.27,8.28,8.25,8.26,16600.0,6.7501,6.7583,6.7338,6.7419,16600.0
2005-01-18 12:00:00,8.26,8.27,8.25,8.27,19700.0,6.7419,6.7501,6.7338,6.7501,19700.0
2005-01-18 12:10:00,8.26,8.31,8.26,8.29,33300.0,6.7419,6.7827,6.7419,6.7664,33300.0
2005-01-18 12:20:00,8.29,8.3,8.28,8.28,62400.0,6.7664,6.7746,6.7583,6.7583,62400.0
2005-01-18 12:30:00,8.28,8.29,8.27,8.27,11500.0,6.7583,6.7664,6.7501,6.7501,11500.0
2005-01-18 12:40:00,8.27,8.29,8.27,8.29,20400.0,6.7501,6.7664,6.7501,6.7664,20400.0
2005-01-18 12:50:00,8.28,8.3,8.28,8.28,32000.0,6.7583,6.7746,6.7583,6.7583,32000.0
2005-01-18 13:00:00,8.28,8.28,8.26,8.27,18700.0,6.7583,6.7583,6.7419,6.7501,18700.0
2005-01-18 13:10:00,8.27,8.28,8.27,8.27,36500.0,6.7501,6.7583,6.7501,6.7501,36500.0
2005-01-18 13:20:00,8.27,8.3,8.27,8.3,146300.0,6.7501,6.7746,6.7501,6.7746,146300.0
2005-01-18 13:30:00,8.3,8.36,8.3,8.33,58600.0,6.7746,6.8235,6.7746,6.7991,58600.0
2005-01-18 13:40:00,8.33,8.34,8.31,8.32,68400.0,6.7991,6.8072,6.7827,6.7909,68400.0
2005-01-18 13:50:00,8.33,8.37,8.32,8.35,101300.0,6.7991,6.8317,6.7909,6.8154,101300.0
2005-01-18 14:00:00,8.35,8.39,8.34,8.39,73600.0,6.8154,6.848,6.8072,6.848,73600.0
2005-01-18 14:10:00,8.39,8.4,8.35,8.36,53800.0,6.848,6.8562,6.8154,6.8235,53800.0
2005-01-18 14:20:00,8.36,8.37,8.31,8.33,73600.0,6.8235,6.8317,6.7827,6.7991,73600.0
2005-01-18 14:30:00,8.33,8.35,8.27,8.27,54000.0,6.7991,6.8154,6.7501,6.7501,54000.0
2005-01-18 14:40:00,8.27,8.28,8.25,8.26,64700.0,6.7501,6.7583,6.7338,6.7419,64700.0
2005-01-18 14:50:00,8.26,8.3,8.25,8.29,70700.0,6.7419,6.7746,6.7338,6.7664,70700.0
2005-01-18 15:00:00,8.29,8.3,8.26,8.27,54900.0,6.7664,6.7746,6.7419,6.7501,54900.0
2005-01-18 15:10:00,8.26,8.27,8.26,8.27,99900.0,6.7419,6.7501,6.7419,6.7501,99900.0
2005-01-18 15:20:00,8.27,8.28,8.25,8.26,275800.0,6.7501,6.7583,6.7338,6.7419,275800.0
2005-01-18 15:30:00,8.25,8.27,8.25,8.25,271500.0,6.7338,6.7501,6.7338,6.7338,271500.0
2005-01-18 15:40:00,8.25,8.26,8.25,8.26,71700.0,6.7338,6.7419,6.7338,6.7419,71700.0
2005-01-18 15:50:00,8.26,8.26,8.23,8.24,273300.0,6.7419,6.7419,6.7174,6.7256,273300.0
2005-01-19 09:30:00,8.21,8.23,8.18,8.19,268900.0,6.7011,6.7174,6.6766,6.6848,268900.0
2005-01-19 09:40:00,8.18,8.22,8.15,8.18,143300.0,6.6766,6.7093,6.6521,6.6766,143300.0
2005-01-19 09:50:00,8.18,8.19,8.09,8.1,185000.0,6.6766,6.6848,6.6032,6.6113,185000.0
2005-01-19 10:00:00,8.11,8.14,8.06,8.08,252300.0,6.6195,6.644,6.5787,6.595,252300.0
2005-01-19 10:10:00,8.08,8.09,8.0,8.08,274800.0,6.595,6.6032,6.5297,6.595,274800.0
2005-01-19 10:20:00,8.06,8.08,8.02,8.02,121300.0,6.5787,6.595,6.546,6.546,121300.0
2005-01-19 10:30:00,8.02,8.02,7.95,7.98,394100.0,6.546,6.546,6.4889,6.5134,394100.0
2005-01-19 10:40:00,7.98,8.09,7.97,8.06,258500.0,6.5134,6.6032,6.5052,6.5787,258500.0
2005-01-19 10:50:00,8.05,8.05,7.99,8.0,123400.0,6.5705,6.5705,6.5215,6.5297,123400.0
2005-01-19 11:00:00,7.99,8.0,7.99,8.0,113200.0,6.5215,6.5297,6.5215,6.5297,113200.0
2005-01-19 11:10:00,8.0,8.0,7.95,7.96,109600.0,6.5297,6.5297,6.4889,6.4971,109600.0
2005-01-19 11:20:00,7.96,7.98,7.91,7.96,179300.0,6.4971,6.5134,6.4563,6.4971,179300.0
2005-01-19 11:30:00,7.96,8.0,7.95,7.99,116900.0,6.4971,6.5297,6.4889,6.5215,116900.0
2005-01-19 11:40:00,7.99,8.0,7.96,7.98,97900.0,6.5215,6.5297,6.4971,6.5134,97900.0
2005-01-19 11:50:00,7.98,8.0,7.96,7.97,82300.0,6.5134,6.5297,6.4971,6.5052,82300.0
2005-01-19 12:00:00,7.96,7.97,7.94,7.96,93200.0,6.4971,6.5052,6.4807,6.4971,93200.0
2005-01-19 12:10:00,7.95,7.95,7.94,7.94,64300.0,6.4889,6.4889,6.4807,6.4807,64300.0
2005-01-19 12:20:00,7.93,7.94,7.9,7.94,98300.0,6.4726,6.4807,6.4481,6.4807,98300.0
2005-01-19 12:30:00,7.94,7.94,7.92,7.93,91300.0,6.4807,6.4807,6.4644,6.4726,91300.0
2005-01-19 12:40:00,7.92,7.93,7.89,7.9,128300.0,6.4644,6.4726,6.4399,6.4481,128300.0
2005-01-19 12:50:00,7.9,7.94,7.89,7.92,211500.0,6.4481,6.4807,6.4399,6.4644,211500.0
2005-01-19 13:00:00,7.92,7.98,7.92,7.98,201700.0,6.4644,6.5134,6.4644,6.5134,201700.0
2005-01-19 13:10:00,7.97,8.0,7.96,8.0,343800.0,6.5052,6.5297,6.4971,6.5297,343800.0
2005-01-19 13:20:00,7.99,8.0,7.98,7.99,130900.0,6.5215,6.5297,6.5134,6.5215,130900.0
2005-01-19 13:30:00,7.98,8.0,7.98,8.0,60200.0,6.5134,6.5297,6.5134,6.5297,60200.0
2005-01-19 13:40:00,7.99,8.0,7.99,8.0,80700.0,6.5215,6.5297,6.5215,6.5297,80700.0
2005-01-19 13:50:00,8.0,8.02,8.0,8.01,156000.0,6.5297,6.546,6.5297,6.5379,156000.0
2005-01-19 14:00:00,8.0,8.02,8.0,8.0,159400.0,6.5297,6.546,6.5297,6.5297,159400.0
2005-01-19 14:10:00,8.0,8.03,8.0,8.0,158200.0,6.5297,6.5542,6.5297,6.5297,158200.0
2005-01-19 14:20:00,8.0,8.06,7.99,8.04,310100.0,6.5297,6.5787,6.5215,6.5624,310100.0
2005-01-19 14:30:00,8.04,8.04,8.0,8.0,196000.0,6.5624,6.5624,6.5297,6.5297,196000.0
2005-01-19 14:40:00,8.0,8.0,7.98,7.99,287500.0,6.5297,6.5297,6.5134,6.5215,287500.0
2005-01-19 14:50:00,7.99,8.01,7.97,8.01,177400.0,6.5215,6.5379,6.5052,6.5379,177400.0
2005-01-19 15:00:00,8.01,8.01,7.99,8.0,99700.0,6.5379,6.5379,6.5215,6.5297,99700.0
2005-01-19 15:10:00,7.99,8.0,7.95,7.98,210600.0,6.5215,6.5297,6.4889,6.5134,210600.0
2005-01-19 15:20:00,7.97,7.99,7.94,7.97,410100.0,6.5052,6.5215,6.4807,6.5052,410100.0
2005-01-19 15:30:00,7.97,7.99,7.95,7.98,396600.0,6.5052,6.5215,6.4889,6.5134,396600.0
2005-01-19 15:40:00,7.98,8.01,7.96,7.97,517200.0,6.5134,6.5379,6.4971,6.5052,517200.0
2005-01-19 15:50:00,7.97,8.01,7.95,7.98,466700.0,6.5052,6.5379,6.4889,6.5134,466700.0
2005-01-20 09:30:00,7.61,7.9,7.55,7.81,909900.0,6.2114,6.4481,6.1624,6.3746,909900.0
2005-01-20 09:40:00,7.82,7.9,7.63,7.75,1098000.0,6.3828,6.4481,6.2277,6.3257,1098000.0
2005-01-20 09:50:00,7.75,7.76,7.65,7.7,545800.0,6.3257,6.3338,6.244,6.2848,545800.0
2005-01-20 10:00:00,7.68,7.74,7.68,7.71,502500.0,6.2685,6.3175,6.2685,6.293,502500.0
2005-01-20 10:10:00,7.7,7.83,7.7,7.77,547200.0,6.2848,6.391,6.2848,6.342,547200.0
2005-01-20 10:20:00,7.77,7.86,7.76,7.81,408200.0,6.342,6.4154,6.3338,6.3746,408200.0
2005-01-20 10:30:00,7.81,7.86,7.76,7.81,184300.0,6.3746,6.4154,6.3338,6.3746,184300.0
2005-01-20 10:40:00,7.81,7.83,7.78,7.81,319200.0,6.3746,6.391,6.3501,6.3746,319200.0
2005-01-20 10:50:00,7.81,7.86,7.8,7.84,259300.0,6.3746,6.4154,6.3665,6.3991,259300.0
2005-01-20 11:00:00,7.83,7.89,7.83,7.89,199100.0,6.391,6.4399,6.391,6.4399,199100.0
2005-01-20 11:10:00,7.89,7.92,7.8,7.88,545300.0,6.4399,6.4644,6.3665,6.4318,545300.0
2005-01-20 11:20:00,7.89,7.95,7.86,7.9,384900.0,6.4399,6.4889,6.4154,6.4481,384900.0
2005-01-20 11:30:00,7.91,8.0,7.9,7.95,235000.0,6.4563,6.5297,6.4481,6.4889,235000.0
2005-01-20 11:40:00,7.95,8.0,7.94,7.98,448800.0,6.4889,6.5297,6.4807,6.5134,448800.0
2005-01-20 11:50:00,7.98,8.0,7.89,7.93,458900.0,6.5134,6.5297,6.4399,6.4726,458900.0
2005-01-20 12:00:00,7.93,8.0,7.88,7.99,271400.0,6.4726,6.5297,6.4318,6.5215,271400.0
2005-01-20 12:10:00,7.99,7.99,7.93,7.96,124700.0,6.5215,6.5215,6.4726,6.4971,124700.0
2005-01-20 12:20:00,7.97,7.97,7.9,7.96,168100.0,6.5052,6.5052,6.4481,6.4971,168100.0
2005-01-20 12:30:00,7.96,7.97,7.93,7.93,191400.0,6.4971,6.5052,6.4726,6.4726,191400.0
2005-01-20 12:40:00,7.93,7.93,7.87,7.88,170900.0,6.4726,6.4726,6.4236,6.4318,170900.0
2005-01-20 12:50:00,7.89,7.9,7.85,7.86,354300.0,6.4399,6.4481,6.4073,6.4154,354300.0
2005-01-20 13:00:00,7.86,7.87,7.83,7.85,206800.0,6.4154,6.4236,6.391,6.4073,206800.0
2005-01-20 13:10:00,7.85,7.85,7.8,7.8,177500.0,6.4073,6.4073,6.3665,6.3665,177500.0
2005-01-20 13:20:00,7.8,7.84,7.79,7.81,299800.0,6.3665,6.3991,6.3583,6.3746,299800.0
2005-01-20 13:30:00,7.81,7.82,7.77,7.81,177000.0,6.3746,6.3828,6.342,6.3746,177000.0
2005-01-20 13:40:00,7.82,7.86,7.8,7.85,316400.0,6.3828,6.4154,6.3665,6.4073,316400.0
2005-01-20 13:50:00,7.84,7.85,7.79,7.8,255000.0,6.3991,6.4073,6.3583,6.3665,255000.0
2005-01-20 14:00:00,7.81,7.83,7.81,7.83,66300.0,6.3746,6.391,6.3746,6.391,66300.0
2005-01-20 14:10:00,7.83,7.92,7.82,7.84,286100.0,6.391,6.4644,6.3828,6.3991,286100.0
2005-01-20 14:20:00,7.85,7.85,7.79,7.81,95800.0,6.4073,6.4073,6.3583,6.3746,95800.0
2005-01-20 14:30:00,7.81,7.81,7.78,7.79,186800.0,6.3746,6.3746,6.3501,6.3583,186800.0
2005-01-20 14:40:00,7.79,7.8,7.69,7.72,721800.0,6.3583,6.3665,6.2767,6.3012,721800.0
2005-01-20 14:50:00,7.72,7.77,7.7,7.72,619700.0,6.3012,6.342,6.2848,6.3012,619700.0
2005-01-20 15:00:00,7.73,7.74,7.69,7.7,454800.0,6.3093,6.3175,6.2767,6.2848,454800.0
2005-01-20 15:10:00,7.7,7.74,7.69,7.72,173800.0,6.2848,6.3175,6.2767,6.3012,173800.0
2005-01-20 15:20:00,7.72,8.01,7.66,7.71,426700.0,6.3012,6.5379,6.2522,6.293,426700.0
2005-01-20 15:30:00,7.71,7.74,7.68,7.69,459300.0,6.293,6.3175,6.2685,6.2767,459300.0
2005-01-20 15:40:00,7.7,7.74,7.61,7.69,525900.0,6.2848,6.3175,6.2114,6.2767,525900.0
2005-01-20 15:50:00,7.69,7.73,7.65,7.65,432500.0,6.2767,6.3093,6.244,6.244,432500.0
2005-01-21 09:30:00,7.68,7.74,7.64,7.68,231400.0,6.2685,6.3175,6.2359,6.2685,231400.0
2005-01-21 09:40:00,7.68,7.71,7.62,7.62,190400.0,6.2685,6.293,6.2195,6.2195,190400.0
2005-01-21 09:50:00,7.62,7.68,7.55,7.68,191200.0,6.2195,6.2685,6.1624,6.2685,191200.0
2005-01-21 10:00:00,7.68,7.76,7.65,7.75,178700.0,6.2685,6.3338,6.244,6.3257,178700.0
2005-01-21 10:10:00,7.75,7.77,7.69,7.75,101600.0,6.3257,6.342,6.2767,6.3257,101600.0
2005-01-21 10:20:00,7.75,7.76,7.71,7.72,117600.0,6.3257,6.3338,6.293,6.3012,117600.0
2005-01-21 10:30:00,7.71,7.71,7.59,7.61,166800.0,6.293,6.293,6.1951,6.2114,166800.0
2005-01-21 10:40:00,7.62,7.65,7.51,7.53,156600.0,6.2195,6.244,6.1298,6.1461,156600.0
2005-01-21 10:50:00,7.55,7.58,7.53,7.54,187000.0,6.1624,6.1869,6.1461,6.1543,187000.0
2005-01-21 11:00:00,7.55,7.56,7.53,7.54,80400.0,6.1624,6.1706,6.1461,6.1543,80400.0
2005-01-21 11:10:00,7.54,7.56,7.53,7.56,34500.0,6.1543,6.1706,6.1461,6.1706,34500.0
2005-01-21 11:20:00,7.55,7.56,7.55,7.56,38500.0,6.1624,6.1706,6.1624,6.1706,38500.0
2005-01-21 11:30:00,7.55,7.59,7.55,7.56,47900.0,6.1624,6.1951,6.1624,6.1706,47900.0
2005-01-21 11:40:00,7.55,7.56,7.53,7.53,73600.0,6.1624,6.1706,6.1461,6.1461,73600.0
2005-01-21 11:50:00,7.53,7.56,7.51,7.53,66100.0,6.1461,6.1706,6.1298,6.1461,66100.0
2005-01-21 12:00:00,7.53,7.54,7.52,7.54,12900.0,6.1461,6.1543,6.1379,6.1543,12900.0
2005-01-21 12:10:00,7.53,7.56,7.52,7.55,50100.0,6.1461,6.1706,6.1379,6.1624,50100.0
2005-01-21 12:20:00,7.55,7.6,7.55,7.57,98900.0,6.1624,6.2032,6.1624,6.1787,98900.0
2005-01-21 12:30:00,7.56,7.6,7.53,7.53,55500.0,6.1706,6.2032,6.1461,6.1461,55500.0
2005-01-21 12:40:00,7.53,7.55,7.53,7.53,23600.0,6.1461,6.1624,6.1461,6.1461,23600.0
2005-01-21 12:50:00,7.54,7.56,7.53,7.54,11400.0,6.1543,6.1706,6.1461,6.1543,11400.0
2005-01-21 13:00:00,7.55,7.56,7.53,7.54,72300.0,6.1624,6.1706,6.1461,6.1543,72300.0
2005-01-21 13:10:00,7.54,7.57,7.53,7.54,78900.0,6.1543,6.1787,6.1461,6.1543,78900.0
2005-01-21 13:20:00,7.55,7.55,7.52,7.54,48000.0,6.1624,6.1624,6.1379,6.1543,48000.0
2005-01-21 13:30:00,7.54,7.54,7.5,7.51,122000.0,6.1543,6.1543,6.1216,6.1298,122000.0
2005-01-21 13:40:00,7.51,7.51,7.46,7.46,131900.0,6.1298,6.1298,6.089,6.089,131900.0
2005-01-21 13:50:00,7.47,7.5,7.44,7.48,125400.0,6.0971,6.1216,6.0726,6.1053,125400.0
2005-01-21 14:00:00,7.47,7.49,7.45,7.45,50100.0,6.0971,6.1134,6.0808,6.0808,50100.0
2005-01-21 14:10:00,7.46,7.46,7.43,7.44,43200.0,6.089,6.089,6.0645,6.0726,43200.0
2005-01-21 14:20:00,7.45,7.48,7.45,7.46,43800.0,6.0808,6.1053,6.0808,6.089,43800.0
2005-01-21 14:30:00,7.46,7.5,7.46,7.48,65700.0,6.089,6.1216,6.089,6.1053,65700.0
2005-01-21 14:40:00,7.49,7.5,7.47,7.47,70700.0,6.1134,6.1216,6.0971,6.0971,70700.0
2005-01-21 14:50:00,7.46,7.47,7.41,7.44,93200.0,6.089,6.0971,6.0481,6.0726,93200.0
2005-01-21 15:00:00,7.44,7.46,7.43,7.45,60500.0,6.0726,6.089,6.0645,6.0808,60500.0
2005-01-21 15:10:00,7.45,7.46,7.44,7.45,138700.0,6.0808,6.089,6.0726,6.0808,138700.0
2005-01-21 15:20:00,7.45,7.49,7.44,7.49,113200.0,6.0808,6.1134,6.0726,6.1134,113200.0
2005-01-21 15:30:00,7.49,7.5,7.45,7.47,79800.0,6.1134,6.1216,6.0808,6.0971,79800.0
2005-01-21 15:40:00,7.47,7.5,7.46,7.5,149700.0,6.0971,6.1216,6.089,6.1216,149700.0
2005-01-21 15:50:00,7.49,7.52,7.44,7.46,280300.0,6.1134,6.1379,6.0726,6.089,280300.0
2005-01-24 09:30:00,7.45,7.53,7.45,7.52,80700.0,6.0808,6.1461,6.0808,6.1379,80700.0
2005-01-24 09:40:00,7.51,7.54,7.41,7.46,121400.0,6.1298,6.1543,6.0481,6.089,121400.0
2005-01-24 09:50:00,7.45,7.45,7.32,7.38,139700.0,6.0808,6.0808,5.9747,6.0237,139700.0
2005-01-24 10:00:00,7.39,7.41,7.32,7.35,100300.0,6.0318,6.0481,5.9747,5.9992,100300.0
2005-01-24 10:10:00,7.35,7.4,7.34,7.38,114500.0,5.9992,6.04,5.991,6.0237,114500.0
2005-01-24 10:20:00,7.38,7.39,7.34,7.35,53400.0,6.0237,6.0318,5.991,5.9992,53400.0
2005-01-24 10:30:00,7.36,7.38,7.35,7.35,44800.0,6.0073,6.0237,5.9992,5.9992,44800.0
2005-01-24 10:40:00,7.35,7.38,7.35,7.35,29100.0,5.9992,6.0237,5.9992,5.9992,29100.0
2005-01-24 10:50:00,7.36,7.37,7.33,7.35,38100.0,6.0073,6.0155,5.9828,5.9992,38100.0
2005-01-24 11:00:00,7.35,7.35,7.3,7.34,41400.0,5.9992,5.9992,5.9584,5.991,41400.0
2005-01-24 11:10:00,7.34,7.36,7.34,7.36,68700.0,5.991,6.0073,5.991,6.0073,68700.0
2005-01-24 11:20:00,7.36,7.37,7.35,7.35,24300.0,6.0073,6.0155,5.9992,5.9992,24300.0
2005-01-24 11:30:00,7.35,7.36,7.31,7.31,47600.0,5.9992,6.0073,5.9665,5.9665,47600.0
2005-01-24 11:40:00,7.31,7.38,7.31,7.36,37900.0,5.9665,6.0237,5.9665,6.0073,37900.0
2005-01-24 11:50:00,7.36,7.38,7.35,7.37,68800.0,6.0073,6.0237,5.9992,6.0155,68800.0
2005-01-24 12:00:00,7.36,7.37,7.34,7.36,106900.0,6.0073,6.0155,5.991,6.0073,106900.0
2005-01-24 12:10:00,7.36,7.39,7.32,7.37,124900.0,6.0073,6.0318,5.9747,6.0155,124900.0
2005-01-24 12:20:00,7.37,7.37,7.35,7.35,22900.0,6.0155,6.0155,5.9992,5.9992,22900.0
2005-01-24 12:30:00,7.34,7.34,7.3,7.31,29200.0,5.991,5.991,5.9584,5.9665,29200.0
2005-01-24 12:40:00,7.31,7.32,7.3,7.32,5200.0,5.9665,5.9747,5.9584,5.9747,5200.0
2005-01-24 12:50:00,7.32,7.32,7.31,7.31,7200.0,5.9747,5.9747,5.9665,5.9665,7200.0
2005-01-24 13:00:00,7.32,7.35,7.31,7.34,14000.0,5.9747,5.9992,5.9665,5.991,14000.0
2005-01-24 13:10:00,7.34,7.37,7.33,7.37,36400.0,5.991,6.0155,5.9828,6.0155,36400.0
2005-01-24 13:20:00,7.37,7.4,7.36,7.37,23900.0,6.0155,6.04,6.0073,6.0155,23900.0
2005-01-24 13:30:00,7.37,7.37,7.34,7.35,16400.0,6.0155,6.0155,5.991,5.9992,16400.0
2005-01-24 13:40:00,7.35,7.35,7.32,7.34,65900.0,5.9992,5.9992,5.9747,5.991,65900.0
2005-01-24 13:50:00,7.34,7.34,7.3,7.33,196500.0,5.991,5.991,5.9584,5.9828,196500.0
2005-01-24 14:00:00,7.33,7.36,7.32,7.32,30100.0,5.9828,6.0073,5.9747,5.9747,30100.0
2005-01-24 14:10:00,7.32,7.32,7.31,7.32,28900.0,5.9747,5.9747,5.9665,5.9747,28900.0
2005-01-24 14:20:00,7.32,7.32,7.29,7.29,22200.0,5.9747,5.9747,5.9502,5.9502,22200.0
2005-01-24 14:30:00,7.3,7.31,7.29,7.3,62700.0,5.9584,5.9665,5.9502,5.9584,62700.0
2005-01-24 14:40:00,7.29,7.31,7.29,7.3,89300.0,5.9502,5.9665,5.9502,5.9584,89300.0
2005-01-24 14:50:00,7.3,7.31,7.29,7.29,18600.0,5.9584,5.9665,5.9502,5.9502,18600.0
2005-01-24 15:00:00,7.3,7.31,7.29,7.31,58100.0,5.9584,5.9665,5.9502,5.9665,58100.0
2005-01-24 15:10:00,7.31,7.32,7.3,7.31,62900.0,5.9665,5.9747,5.9584,5.9665,62900.0
2005-01-24 15:20:00,7.31,7.33,7.3,7.33,59100.0,5.9665,5.9828,5.9584,5.9828,59100.0
2005-01-24 15:30:00,7.33,7.33,7.26,7.29,119400.0,5.9828,5.9828,5.9257,5.9502,119400.0
2005-01-24 15:40:00,7.29,7.3,7.26,7.28,76600.0,5.9502,5.9584,5.9257,5.942,76600.0
2005-01-24 15:50:00,7.28,7.3,7.26,7.26,76100.0,5.942,5.9584,5.9257,5.9257,76100.0
2005-01-25 09:30:00,7.38,7.49,7.34,7.42,125800.0,6.0237,6.1134,5.991,6.0563,125800.0
2005-01-25 09:40:00,7.42,7.47,7.41,7.45,153700.0,6.0563,6.0971,6.0481,6.0808,153700.0
2005-01-25 09:50:00,7.45,7.46,7.41,7.45,89900.0,6.0808,6.089,6.0481,6.0808,89900.0
2005-01-25 10:00:00,7.44,7.5,7.44,7.47,74300.0,6.0726,6.1216,6.0726,6.0971,74300.0
2005-01-25 10:10:00,7.48,7.49,7.45,7.48,32300.0,6.1053,6.1134,6.0808,6.1053,32300.0
2005-01-25 10:20:00,7.48,7.48,7.45,7.48,69200.0,6.1053,6.1053,6.0808,6.1053,69200.0
2005-01-25 10:30:00,7.48,7.52,7.48,7.49,49500.0,6.1053,6.1379,6.1053,6.1134,49500.0
2005-01-25 10:40:00,7.49,7.5,7.49,7.5,240500.0,6.1134,6.1216,6.1134,6.1216,240500.0
2005-01-25 10:50:00,7.49,7.51,7.49,7.49,59600.0,6.1134,6.1298,6.1134,6.1134,59600.0
2005-01-25 11:00:00,7.49,7.5,7.46,7.46,35500.0,6.1134,6.1216,6.089,6.089,35500.0
2005-01-25 11:10:00,7.46,7.47,7.43,7.44,24400.0,6.089,6.0971,6.0645,6.0726,24400.0
2005-01-25 11:20:00,7.44,7.45,7.44,7.45,18000.0,6.0726,6.0808,6.0726,6.0808,18000.0
2005-01-25 11:30:00,7.44,7.5,7.44,7.44,32800.0,6.0726,6.1216,6.0726,6.0726,32800.0
2005-01-25 11:40:00,7.44,7.45,7.38,7.39,85100.0,6.0726,6.0808,6.0237,6.0318,85100.0
2005-01-25 11:50:00,7.38,7.39,7.36,7.37,32700.0,6.0237,6.0318,6.0073,6.0155,32700.0
2005-01-25 12:00:00,7.38,7.38,7.34,7.37,33600.0,6.0237,6.0237,5.991,6.0155,33600.0
2005-01-25 12:10:00,7.37,7.38,7.37,7.38,33200.0,6.0155,6.0237,6.0155,6.0237,33200.0
2005-01-25 12:20:00,7.38,7.38,7.37,7.38,21700.0,6.0237,6.0237,6.0155,6.0237,21700.0
2005-01-25 12:30:00,7.37,7.38,7.35,7.38,30800.0,6.0155,6.0237,5.9992,6.0237,30800.0
2005-01-25 12:40:00,7.37,7.39,7.37,7.38,20400.0,6.0155,6.0318,6.0155,6.0237,20400.0
2005-01-25 12:50:00,7.38,7.38,7.35,7.35,17500.0,6.0237,6.0237,5.9992,5.9992,17500.0
2005-01-25 13:00:00,7.35,7.39,7.35,7.37,65500.0,5.9992,6.0318,5.9992,6.0155,65500.0
2005-01-25 13:10:00,7.37,7.4,7.37,7.38,21000.0,6.0155,6.04,6.0155,6.0237,21000.0
2005-01-25 13:20:00,7.38,7.41,7.37,7.39,60600.0,6.0237,6.0481,6.0155,6.0318,60600.0
2005-01-25 13:30:00,7.39,7.39,7.38,7.39,6300.0,6.0318,6.0318,6.0237,6.0318,6300.0
2005-01-25 13:40:00,7.38,7.39,7.38,7.38,5200.0,6.0237,6.0318,6.0237,6.0237,5200.0
2005-01-25 13:50:00,7.38,7.42,7.38,7.39,20100.0,6.0237,6.0563,6.0237,6.0318,20100.0
2005-01-25 14:00:00,7.39,7.39,7.36,7.36,29100.0,6.0318,6.0318,6.0073,6.0073,29100.0
2005-01-25 14:10:00,7.37,7.42,7.36,7.4,35800.0,6.0155,6.0563,6.0073,6.04,35800.0
2005-01-25 14:20:00,7.4,7.4,7.32,7.34,69100.0,6.04,6.04,5.9747,5.991,69100.0
2005-01-25 14:30:00,7.32,7.37,7.32,7.37,30300.0,5.9747,6.0155,5.9747,6.0155,30300.0
2005-01-25 14:40:00,7.36,7.39,7.35,7.39,280600.0,6.0073,6.0318,5.9992,6.0318,280600.0
2005-01-25 14:50:00,7.4,7.4,7.36,7.38,55200.0,6.04,6.04,6.0073,6.0237,55200.0
2005-01-25 15:00:00,7.39,7.4,7.38,7.4,41000.0,6.0318,6.04,6.0237,6.04,41000.0
2005-01-25 15:10:00,7.4,7.4,7.33,7.36,34000.0,6.04,6.04,5.9828,6.0073,34000.0
2005-01-25 15:20:00,7.36,7.37,7.34,7.34,30200.0,6.0073,6.0155,5.991,5.991,30200.0
2005-01-25 15:30:00,7.34,7.38,7.33,7.38,37900.0,5.991,6.0237,5.9828,6.0237,37900.0
2005-01-25 15:40:00,7.38,7.38,7.36,7.36,19700.0,6.0237,6.0237,6.0073,6.0073,19700.0
2005-01-25 15:50:00,7.37,7.41,7.35,7.41,124500.0,6.0155,6.0481,5.9992,6.0481,124500.0
2005-01-26 09:30:00,7.31,7.46,7.31,7.37,107700.0,5.9665,6.089,5.9665,6.0155,107700.0
2005-01-26 09:40:00,7.36,7.4,7.33,7.36,59700.0,6.0073,6.04,5.9828,6.0073,59700.0
2005-01-26 09:50:00,7.36,7.37,7.27,7.32,53200.0,6.0073,6.0155,5.9339,5.9747,53200.0
2005-01-26 10:00:00,7.31,7.33,7.3,7.33,67800.0,5.9665,5.9828,5.9584,5.9828,67800.0
2005-01-26 10:10:00,7.32,7.33,7.3,7.31,45900.0,5.9747,5.9828,5.9584,5.9665,45900.0
2005-01-26 10:20:00,7.31,7.32,7.27,7.28,69200.0,5.9665,5.9747,5.9339,5.942,69200.0
2005-01-26 10:30:00,7.29,7.31,7.25,7.31,117000.0,5.9502,5.9665,5.9176,5.9665,117000.0
2005-01-26 10:40:00,7.3,7.32,7.27,7.29,62200.0,5.9584,5.9747,5.9339,5.9502,62200.0
2005-01-26 10:50:00,7.27,7.28,7.25,7.28,48000.0,5.9339,5.942,5.9176,5.942,48000.0
2005-01-26 11:00:00,7.29,7.3,7.27,7.29,59300.0,5.9502,5.9584,5.9339,5.9502,59300.0
2005-01-26 11:10:00,7.29,7.31,7.26,7.3,68700.0,5.9502,5.9665,5.9257,5.9584,68700.0
2005-01-26 11:20:00,7.29,7.3,7.28,7.28,14600.0,5.9502,5.9584,5.942,5.942,14600.0
2005-01-26 11:30:00,7.28,7.3,7.28,7.29,32700.0,5.942,5.9584,5.942,5.9502,32700.0
2005-01-26 11:40:00,7.3,7.32,7.29,7.29,33300.0,5.9584,5.9747,5.9502,5.9502,33300.0
2005-01-26 11:50:00,7.29,7.34,7.29,7.34,39400.0,5.9502,5.991,5.9502,5.991,39400.0
2005-01-26 12:00:00,7.34,7.35,7.32,7.34,71500.0,5.991,5.9992,5.9747,5.991,71500.0
2005-01-26 12:10:00,7.34,7.34,7.32,7.34,49600.0,5.991,5.991,5.9747,5.991,49600.0
2005-01-26 12:20:00,7.33,7.35,7.33,7.34,23100.0,5.9828,5.9992,5.9828,5.991,23100.0
2005-01-26 12:30:00,7.34,7.34,7.33,7.34,9400.0,5.991,5.991,5.9828,5.991,9400.0
2005-01-26 12:40:00,7.34,7.34,7.29,7.33,152000.0,5.991,5.991,5.9502,5.9828,152000.0
2005-01-26 12:50:00,7.34,7.34,7.32,7.33,23700.0,5.991,5.991,5.9747,5.9828,23700.0
2005-01-26 13:00:00,7.32,7.33,7.32,7.33,16300.0,5.9747,5.9828,5.9747,5.9828,16300.0
2005-01-26 13:10:00,7.33,7.34,7.33,7.33,13700.0,5.9828,5.991,5.9828,5.9828,13700.0
2005-01-26 13:20:00,7.33,7.34,7.33,7.33,14200.0,5.9828,5.991,5.9828,5.9828,14200.0
2005-01-26 13:30:00,7.33,7.34,7.32,7.34,15100.0,5.9828,5.991,5.9747,5.991,15100.0
2005-01-26 13:40:00,7.33,7.34,7.31,7.33,76000.0,5.9828,5.991,5.9665,5.9828,76000.0
2005-01-26 13:50:00,7.33,7.42,7.32,7.39,162200.0,5.9828,6.0563,5.9747,6.0318,162200.0
2005-01-26 14:00:00,7.4,7.4,7.38,7.39,17800.0,6.04,6.04,6.0237,6.0318,17800.0
2005-01-26 14:10:00,7.38,7.4,7.37,7.38,20800.0,6.0237,6.04,6.0155,6.0237,20800.0
2005-01-26 14:20:00,7.37,7.4,7.36,7.36,34000.0,6.0155,6.04,6.0073,6.0073,34000.0
2005-01-26 14:30:00,7.38,7.4,7.37,7.39,20400.0,6.0237,6.04,6.0155,6.0318,20400.0
2005-01-26 14:40:00,7.39,7.39,7.38,7.39,16900.0,6.0318,6.0318,6.0237,6.0318,16900.0
2005-01-26 14:50:00,7.39,7.42,7.39,7.41,53000.0,6.0318,6.0563,6.0318,6.0481,53000.0
2005-01-26 15:00:00,7.42,7.43,7.41,7.43,25000.0,6.0563,6.0645,6.0481,6.0645,25000.0
2005-01-26 15:10:00,7.42,7.43,7.42,7.42,93200.0,6.0563,6.0645,6.0563,6.0563,93200.0
2005-01-26 15:20:00,7.43,7.46,7.42,7.45,71900.0,6.0645,6.089,6.0563,6.0808,71900.0
2005-01-26 15:30:00,7.45,7.5,7.45,7.49,197900.0,6.0808,6.1216,6.0808,6.1134,197900.0
2005-01-26 15:40:00,7.49,7.52,7.48,7.49,57400.0,6.1134,6.1379,6.1053,6.1134,57400.0
2005-01-26 15:50:00,7.48,7.49,7.46,7.46,61800.0,6.1053,6.1134,6.089,6.089,61800.0
2005-01-27 09:30:00,7.51,7.54,7.36,7.39,71600.0,6.1298,6.1543,6.0073,6.0318,71600.0
2005-01-27 09:40:00,7.39,7.43,7.36,7.43,164000.0,6.0318,6.0645,6.0073,6.0645,164000.0
2005-01-27 09:50:00,7.43,7.45,7.42,7.45,44400.0,6.0645,6.0808,6.0563,6.0808,44400.0
2005-01-27 10:00:00,7.45,7.48,7.44,7.47,23500.0,6.0808,6.1053,6.0726,6.0971,23500.0
2005-01-27 10:10:00,7.46,7.47,7.43,7.46,32000.0,6.089,6.0971,6.0645,6.089,32000.0
2005-01-27 10:20:00,7.46,7.48,7.44,7.48,59300.0,6.089,6.1053,6.0726,6.1053,59300.0
2005-01-27 10:30:00,7.48,7.52,7.45,7.52,51300.0,6.1053,6.1379,6.0808,6.1379,51300.0
2005-01-27 10:40:00,7.51,7.52,7.5,7.52,21400.0,6.1298,6.1379,6.1216,6.1379,21400.0
2005-01-27 10:50:00,7.51,7.58,7.5,7.54,53300.0,6.1298,6.1869,6.1216,6.1543,53300.0
2005-01-27 11:00:00,7.56,7.62,7.55,7.59,95100.0,6.1706,6.2195,6.1624,6.1951,95100.0
2005-01-27 11:10:00,7.59,7.69,7.59,7.65,107200.0,6.1951,6.2767,6.1951,6.244,107200.0
2005-01-27 11:20:00,7.65,7.67,7.65,7.65,24000.0,6.244,6.2604,6.244,6.244,24000.0
2005-01-27 11:30:00,7.65,7.66,7.65,7.66,22300.0,6.244,6.2522,6.244,6.2522,22300.0
2005-01-27 11:40:00,7.66,7.69,7.66,7.68,50800.0,6.2522,6.2767,6.2522,6.2685,50800.0
2005-01-27 11:50:00,7.68,7.75,7.68,7.74,83900.0,6.2685,6.3257,6.2685,6.3175,83900.0
2005-01-27 12:00:00,7.74,7.75,7.69,7.69,68800.0,6.3175,6.3257,6.2767,6.2767,68800.0
2005-01-27 12:10:00,7.69,7.71,7.68,7.68,38400.0,6.2767,6.293,6.2685,6.2685,38400.0
2005-01-27 12:20:00,7.68,7.69,7.66,7.66,42900.0,6.2685,6.2767,6.2522,6.2522,42900.0
2005-01-27 12:30:00,7.66,7.68,7.65,7.67,41400.0,6.2522,6.2685,6.244,6.2604,41400.0
2005-01-27 12:40:00,7.68,7.69,7.67,7.68,135200.0,6.2685,6.2767,6.2604,6.2685,135200.0
2005-01-27 12:50:00,7.69,7.7,7.66,7.67,22600.0,6.2767,6.2848,6.2522,6.2604,22600.0
2005-01-27 13:00:00,7.67,7.69,7.44,7.63,29500.0,6.2604,6.2767,6.0726,6.2277,29500.0
2005-01-27 13:10:00,7.62,7.63,7.59,7.6,26900.0,6.2195,6.2277,6.1951,6.2032,26900.0
2005-01-27 13:20:00,7.6,7.61,7.6,7.61,7300.0,6.2032,6.2114,6.2032,6.2114,7300.0
2005-01-27 13:30:00,7.6,7.6,7.58,7.59,19800.0,6.2032,6.2032,6.1869,6.1951,19800.0
2005-01-27 13:40:00,7.59,7.6,7.57,7.59,60400.0,6.1951,6.2032,6.1787,6.1951,60400.0
2005-01-27 13:50:00,7.58,7.59,7.56,7.56,25900.0,6.1869,6.1951,6.1706,6.1706,25900.0
2005-01-27 14:00:00,7.56,7.58,7.56,7.58,21200.0,6.1706,6.1869,6.1706,6.1869,21200.0
2005-01-27 14:10:00,7.59,7.59,7.55,7.55,53000.0,6.1951,6.1951,6.1624,6.1624,53000.0
2005-01-27 14:20:00,7.55,7.58,7.55,7.57,11700.0,6.1624,6.1869,6.1624,6.1787,11700.0
2005-01-27 14:30:00,7.56,7.6,7.55,7.57,51100.0,6.1706,6.2032,6.1624,6.1787,51100.0
2005-01-27 14:40:00,7.57,7.6,7.57,7.6,87700.0,6.1787,6.2032,6.1787,6.2032,87700.0
2005-01-27 14:50:00,7.59,7.59,7.57,7.57,13300.0,6.1951,6.1951,6.1787,6.1787,13300.0
2005-01-27 15:00:00,7.57,7.6,7.56,7.57,31800.0,6.1787,6.2032,6.1706,6.1787,31800.0
2005-01-27 15:10:00,7.57,7.61,7.57,7.6,49300.0,6.1787,6.2114,6.1787,6.2032,49300.0
2005-01-27 15:20:00,7.59,7.61,7.57,7.6,24800.0,6.1951,6.2114,6.1787,6.2032,24800.0
2005-01-27 15:30:00,7.6,7.61,7.55,7.55,82300.0,6.2032,6.2114,6.1624,6.1624,82300.0
2005-01-27 15:40:00,7.56,7.57,7.53,7.56,122000.0,6.1706,6.1787,6.1461,6.1706,122000.0
2005-01-27 15:50:00,7.55,7.57,7.48,7.52,330400.0,6.1624,6.1787,6.1053,6.1379,330400.0
2005-01-28 09:30:00,7.6,7.6,7.55,7.56,74100.0,6.2032,6.2032,6.1624,6.1706,74100.0
2005-01-28 09:40:00,7.56,7.57,7.56,7.57,60400.0,6.1706,6.1787,6.1706,6.1787,60400.0
2005-01-28 09:50:00,7.57,7.57,7.55,7.56,80900.0,6.1787,6.1787,6.1624,6.1706,80900.0
2005-01-28 10:00:00,7.56,7.57,7.54,7.57,65500.0,6.1706,6.1787,6.1543,6.1787,65500.0
2005-01-28 10:10:00,7.56,7.59,7.56,7.58,21000.0,6.1706,6.1951,6.1706,6.1869,21000.0
2005-01-28 10:20:00,7.57,7.61,7.57,7.6,31900.0,6.1787,6.2114,6.1787,6.2032,31900.0
2005-01-28 10:30:00,7.6,7.63,7.6,7.62,34200.0,6.2032,6.2277,6.2032,6.2195,34200.0
2005-01-28 10:40:00,7.62,7.63,7.61,7.61,21900.0,6.2195,6.2277,6.2114,6.2114,21900.0
2005-01-28 10:50:00,7.61,7.61,7.57,7.58,33100.0,6.2114,6.2114,6.1787,6.1869,33100.0
2005-01-28 11:00:00,7.58,7.58,7.55,7.56,78000.0,6.1869,6.1869,6.1624,6.1706,78000.0
2005-01-28 11:10:00,7.55,7.56,7.51,7.51,88100.0,6.1624,6.1706,6.1298,6.1298,88100.0
2005-01-28 11:20:00,7.51,7.52,7.51,7.51,35400.0,6.1298,6.1379,6.1298,6.1298,35400.0
2005-01-28 11:30:00,7.51,7.54,7.51,7.52,20800.0,6.1298,6.1543,6.1298,6.1379,20800.0
2005-01-28 11:40:00,7.51,7.52,7.51,7.51,20100.0,6.1298,6.1379,6.1298,6.1298,20100.0
2005-01-28 11:50:00,7.51,7.52,7.51,7.51,7100.0,6.1298,6.1379,6.1298,6.1298,7100.0
2005-01-28 12:00:00,7.51,7.51,7.51,7.51,9200.0,6.1298,6.1298,6.1298,6.1298,9200.0
2005-01-28 12:10:00,7.51,7.51,7.51,7.51,12400.0,6.1298,6.1298,6.1298,6.1298,12400.0
2005-01-28 12:20:00,7.51,7.52,7.51,7.51,29800.0,6.1298,6.1379,6.1298,6.1298,29800.0
2005-01-28 12:30:00,7.51,7.52,7.51,7.51,25700.0,6.1298,6.1379,6.1298,6.1298,25700.0
2005-01-28 12:40:00,7.51,7.51,7.51,7.51,20400.0,6.1298,6.1298,6.1298,6.1298,20400.0
2005-01-28 12:50:00,7.51,7.51,7.45,7.45,56400.0,6.1298,6.1298,6.0808,6.0808,56400.0
2005-01-28 13:00:00,7.45,7.45,7.4,7.4,35000.0,6.0808,6.0808,6.04,6.04,35000.0
2005-01-28 13:10:00,7.4,7.42,7.4,7.41,32500.0,6.04,6.0563,6.04,6.0481,32500.0
2005-01-28 13:20:00,7.41,7.41,7.4,7.4,16800.0,6.0481,6.0481,6.04,6.04,16800.0
2005-01-28 13:30:00,7.4,7.41,7.36,7.36,30400.0,6.04,6.0481,6.0073,6.0073,30400.0
2005-01-28 13:40:00,7.36,7.36,7.35,7.36,21600.0,6.0073,6.0073,5.9992,6.0073,21600.0
2005-01-28 13:50:00,7.35,7.37,7.35,7.36,39600.0,5.9992,6.0155,5.9992,6.0073,39600.0
2005-01-28 14:00:00,7.37,7.37,7.34,7.35,24600.0,6.0155,6.0155,5.991,5.9992,24600.0
2005-01-28 14:10:00,7.34,7.34,7.32,7.33,52200.0,5.991,5.991,5.9747,5.9828,52200.0
2005-01-28 14:20:00,7.33,7.37,7.33,7.35,47200.0,5.9828,6.0155,5.9828,5.9992,47200.0
2005-01-28 14:30:00,7.35,7.36,7.34,7.36,35100.0,5.9992,6.0073,5.991,6.0073,35100.0
2005-01-28 14:40:00,7.36,7.37,7.35,7.35,30800.0,6.0073,6.0155,5.9992,5.9992,30800.0
2005-01-28 14:50:00,7.35,7.35,7.34,7.35,14600.0,5.9992,5.9992,5.991,5.9992,14600.0
2005-01-28 15:00:00,7.35,7.35,7.33,7.34,45100.0,5.9992,5.9992,5.9828,5.991,45100.0
2005-01-28 15:10:00,7.33,7.41,7.33,7.36,79000.0,5.9828,6.0481,5.9828,6.0073,79000.0
2005-01-28 15:20:00,7.39,7.41,7.34,7.34,37600.0,6.0318,6.0481,5.991,5.991,37600.0
2005-01-28 15:30:00,7.34,7.36,7.33,7.35,48600.0,5.991,6.0073,5.9828,5.9992,48600.0
2005-01-28 15:40:00,7.35,7.42,7.34,7.37,118400.0,5.9992,6.0563,5.991,6.0155,118400.0
2005-01-28 15:50:00,7.38,7.39,7.35,7.37,82000.0,6.0237,6.0318,5.9992,6.0155,82000.0
2005-01-31 09:30:00,7.54,7.66,7.5,7.64,178100.0,6.1543,6.2522,6.1216,6.2359,178100.0
2005-01-31 09:40:00,7.64,7.67,7.63,7.65,113800.0,6.2359,6.2604,6.2277,6.244,113800.0
2005-01-31 09:50:00,7.65,7.66,7.63,7.63,36100.0,6.244,6.2522,6.2277,6.2277,36100.0
2005-01-31 10:00:00,7.63,7.66,7.62,7.62,49000.0,6.2277,6.2522,6.2195,6.2195,49000.0
2005-01-31 10:10:00,7.63,7.65,7.61,7.61,26800.0,6.2277,6.244,6.2114,6.2114,26800.0
2005-01-31 10:20:00,7.6,7.62,7.59,7.6,22100.0,6.2032,6.2195,6.1951,6.2032,22100.0
2005-01-31 10:30:00,7.61,7.62,7.59,7.61,47100.0,6.2114,6.2195,6.1951,6.2114,47100.0
2005-01-31 10:40:00,7.61,7.62,7.6,7.61,11800.0,6.2114,6.2195,6.2032,6.2114,11800.0
2005-01-31 10:50:00,7.6,7.61,7.59,7.59,5800.0,6.2032,6.2114,6.1951,6.1951,5800.0
2005-01-31 11:00:00,7.6,7.6,7.56,7.57,16500.0,6.2032,6.2032,6.1706,6.1787,16500.0
2005-01-31 11:10:00,7.56,7.58,7.55,7.57,8900.0,6.1706,6.1869,6.1624,6.1787,8900.0
2005-01-31 11:20:00,7.56,7.56,7.53,7.54,24500.0,6.1706,6.1706,6.1461,6.1543,24500.0
2005-01-31 11:30:00,7.53,7.55,7.53,7.54,11800.0,6.1461,6.1624,6.1461,6.1543,11800.0
2005-01-31 11:40:00,7.54,7.56,7.53,7.56,6800.0,6.1543,6.1706,6.1461,6.1706,6800.0
2005-01-31 11:50:00,7.56,7.56,7.53,7.53,8900.0,6.1706,6.1706,6.1461,6.1461,8900.0
2005-01-31 12:00:00,7.53,7.54,7.52,7.52,13500.0,6.1461,6.1543,6.1379,6.1379,13500.0
2005-01-31 12:10:00,7.52,7.53,7.52,7.52,6000.0,6.1379,6.1461,6.1379,6.1379,6000.0
2005-01-31 12:20:00,7.52,7.55,7.52,7.54,19200.0,6.1379,6.1624,6.1379,6.1543,19200.0
2005-01-31 12:30:00,7.54,7.56,7.51,7.54,30200.0,6.1543,6.1706,6.1298,6.1543,30200.0
2005-01-31 12:40:00,7.55,7.55,7.53,7.53,8100.0,6.1624,6.1624,6.1461,6.1461,8100.0
2005-01-31 12:50:00,7.53,7.54,7.53,7.54,5500.0,6.1461,6.1543,6.1461,6.1543,5500.0
2005-01-31 13:00:00,7.53,7.54,7.53,7.53,15800.0,6.1461,6.1543,6.1461,6.1461,15800.0
2005-01-31 13:10:00,7.53,7.55,7.53,7.55,9400.0,6.1461,6.1624,6.1461,6.1624,9400.0
2005-01-31 13:20:00,7.53,7.55,7.53,7.54,7700.0,6.1461,6.1624,6.1461,6.1543,7700.0
2005-01-31 13:30:00,7.54,7.55,7.53,7.55,18400.0,6.1543,6.1624,6.1461,6.1624,18400.0
2005-01-31 13:40:00,7.55,7.56,7.54,7.54,20200.0,6.1624,6.1706,6.1543,6.1543,20200.0
2005-01-31 13:50:00,7.54,7.55,7.53,7.55,9400.0,6.1543,6.1624,6.1461,6.1624,9400.0
2005-01-31 14:00:00,7.54,7.58,7.54,7.58,23400.0,6.1543,6.1869,6.1543,6.1869,23400.0
2005-01-31 14:10:00,7.58,7.58,7.56,7.56,27600.0,6.1869,6.1869,6.1706,6.1706,27600.0
2005-01-31 14:20:00,7.55,7.56,7.53,7.53,9500.0,6.1624,6.1706,6.1461,6.1461,9500.0
2005-01-31 14:30:00,7.54,7.57,7.53,7.56,24700.0,6.1543,6.1787,6.1461,6.1706,24700.0
2005-01-31 14:40:00,7.55,7.6,7.55,7.59,61000.0,6.1624,6.2032,6.1624,6.1951,61000.0
2005-01-31 14:50:00,7.59,7.61,7.59,7.6,80800.0,6.1951,6.2114,6.1951,6.2032,80800.0
2005-01-31 15:00:00,7.6,7.61,7.58,7.6,79800.0,6.2032,6.2114,6.1869,6.2032,79800.0
2005-01-31 15:10:00,7.6,7.61,7.58,7.59,56600.0,6.2032,6.2114,6.1869,6.1951,56600.0
2005-01-31 15:20:00,7.59,7.6,7.57,7.58,78400.0,6.1951,6.2032,6.1787,6.1869,78400.0
2005-01-31 15:30:00,7.57,7.58,7.53,7.55,52100.0,6.1787,6.1869,6.1461,6.1624,52100.0
2005-01-31 15:40:00,7.56,7.57,7.52,7.55,62600.0,6.1706,6.1787,6.1379,6.1624,62600.0
2005-01-31 15:50:00,7.55,7.59,7.53,7.54,139800.0,6.1624,6.1951,6.1461,6.1543,139800.0
2005-02-01 09:30:00,7.48,7.63,7.47,7.6,91300.0,6.1053,6.2277,6.0971,6.2032,91300.0
2005-02-01 09:40:00,7.59,7.61,7.55,7.58,39700.0,6.1951,6.2114,6.1624,6.1869,39700.0
2005-02-01 09:50:00,7.58,7.58,7.51,7.55,40000.0,6.1869,6.1869,6.1298,6.1624,40000.0
2005-02-01 10:00:00,7.56,7.56,7.5,7.55,24000.0,6.1706,6.1706,6.1216,6.1624,24000.0
2005-02-01 10:10:00,7.55,7.59,7.54,7.57,56500.0,6.1624,6.1951,6.1543,6.1787,56500.0
2005-02-01 10:20:00,7.56,7.56,7.55,7.56,18300.0,6.1706,6.1706,6.1624,6.1706,18300.0
2005-02-01 10:30:00,7.56,7.59,7.56,7.57,32600.0,6.1706,6.1951,6.1706,6.1787,32600.0
2005-02-01 10:40:00,7.57,7.58,7.56,7.56,38500.0,6.1787,6.1869,6.1706,6.1706,38500.0
2005-02-01 10:50:00,7.56,7.56,7.55,7.55,6700.0,6.1706,6.1706,6.1624,6.1624,6700.0
2005-02-01 11:00:00,7.55,7.58,7.55,7.58,24900.0,6.1624,6.1869,6.1624,6.1869,24900.0
2005-02-01 11:10:00,7.57,7.58,7.56,7.56,22000.0,6.1787,6.1869,6.1706,6.1706,22000.0
2005-02-01 11:20:00,7.56,7.57,7.54,7.54,12100.0,6.1706,6.1787,6.1543,6.1543,12100.0
2005-02-01 11:30:00,7.54,7.57,7.54,7.56,30900.0,6.1543,6.1787,6.1543,6.1706,30900.0
2005-02-01 11:40:00,7.57,7.63,7.56,7.61,90700.0,6.1787,6.2277,6.1706,6.2114,90700.0
2005-02-01 11:50:00,7.61,7.63,7.55,7.55,73800.0,6.2114,6.2277,6.1624,6.1624,73800.0
2005-02-01 12:00:00,7.55,7.6,7.54,7.57,53600.0,6.1624,6.2032,6.1543,6.1787,53600.0
2005-02-01 12:10:00,7.58,7.58,7.53,7.53,23900.0,6.1869,6.1869,6.1461,6.1461,23900.0
2005-02-01 12:20:00,7.53,7.55,7.52,7.54,34900.0,6.1461,6.1624,6.1379,6.1543,34900.0
2005-02-01 12:30:00,7.54,7.59,7.54,7.56,50100.0,6.1543,6.1951,6.1543,6.1706,50100.0
2005-02-01 12:40:00,7.55,7.55,7.51,7.53,26000.0,6.1624,6.1624,6.1298,6.1461,26000.0
2005-02-01 12:50:00,7.52,7.56,7.52,7.55,26600.0,6.1379,6.1706,6.1379,6.1624,26600.0
2005-02-01 13:00:00,7.56,7.56,7.52,7.53,35000.0,6.1706,6.1706,6.1379,6.1461,35000.0
2005-02-01 13:10:00,7.53,7.57,7.49,7.49,63700.0,6.1461,6.1787,6.1134,6.1134,63700.0
2005-02-01 13:20:00,7.49,7.54,7.49,7.53,29100.0,6.1134,6.1543,6.1134,6.1461,29100.0
2005-02-01 13:30:00,7.53,7.53,7.49,7.5,49900.0,6.1461,6.1461,6.1134,6.1216,49900.0
2005-02-01 13:40:00,7.5,7.53,7.5,7.52,28100.0,6.1216,6.1461,6.1216,6.1379,28100.0
2005-02-01 13:50:00,7.52,7.54,7.52,7.54,38500.0,6.1379,6.1543,6.1379,6.1543,38500.0
2005-02-01 14:00:00,7.55,7.57,7.54,7.55,74400.0,6.1624,6.1787,6.1543,6.1624,74400.0
2005-02-01 14:10:00,7.55,7.6,7.54,7.54,151700.0,6.1624,6.2032,6.1543,6.1543,151700.0
2005-02-01 14:20:00,7.54,7.55,7.52,7.54,27800.0,6.1543,6.1624,6.1379,6.1543,27800.0
2005-02-01 14:30:00,7.54,7.55,7.52,7.52,29600.0,6.1543,6.1624,6.1379,6.1379,29600.0
2005-02-01 14:40:00,7.52,7.54,7.5,7.5,59600.0,6.1379,6.1543,6.1216,6.1216,59600.0
2005-02-01 14:50:00,7.5,7.53,7.5,7.52,33800.0,6.1216,6.1461,6.1216,6.1379,33800.0
2005-02-01 15:00:00,7.52,7.52,7.5,7.51,87900.0,6.1379,6.1379,6.1216,6.1298,87900.0
2005-02-01 15:10:00,7.51,7.52,7.49,7.5,73800.0,6.1298,6.1379,6.1134,6.1216,73800.0
2005-02-01 15:20:00,7.5,7.5,7.47,7.48,251200.0,6.1216,6.1216,6.0971,6.1053,251200.0
2005-02-01 15:30:00,7.47,7.51,7.47,7.51,79200.0,6.0971,6.1298,6.0971,6.1298,79200.0
2005-02-01 15:40:00,7.51,7.53,7.47,7.48,99500.0,6.1298,6.1461,6.0971,6.1053,99500.0
2005-02-01 15:50:00,7.48,7.54,7.45,7.45,324200.0,6.1053,6.1543,6.0808,6.0808,324200.0
2005-02-02 09:30:00,7.42,7.5,7.42,7.49,68700.0,6.0563,6.1216,6.0563,6.1134,68700.0
2005-02-02 09:40:00,7.49,7.53,7.49,7.5,47400.0,6.1134,6.1461,6.1134,6.1216,47400.0
2005-02-02 09:50:00,7.5,7.55,7.49,7.49,69600.0,6.1216,6.1624,6.1134,6.1134,69600.0
2005-02-02 10:00:00,7.49,7.51,7.47,7.49,24300.0,6.1134,6.1298,6.0971,6.1134,24300.0
2005-02-02 10:10:00,7.48,7.48,7.42,7.43,27600.0,6.1053,6.1053,6.0563,6.0645,27600.0
2005-02-02 10:20:00,7.44,7.44,7.41,7.44,29400.0,6.0726,6.0726,6.0481,6.0726,29400.0
2005-02-02 10:30:00,7.44,7.44,7.43,7.43,16300.0,6.0726,6.0726,6.0645,6.0645,16300.0
2005-02-02 10:40:00,7.42,7.43,7.4,7.42,43800.0,6.0563,6.0645,6.04,6.0563,43800.0
2005-02-02 10:50:00,7.42,7.45,7.41,7.45,62700.0,6.0563,6.0808,6.0481,6.0808,62700.0
2005-02-02 11:00:00,7.45,7.45,7.43,7.43,31500.0,6.0808,6.0808,6.0645,6.0645,31500.0
2005-02-02 11:10:00,7.44,7.44,7.4,7.4,48200.0,6.0726,6.0726,6.04,6.04,48200.0
2005-02-02 11:20:00,7.4,7.41,7.39,7.4,37000.0,6.04,6.0481,6.0318,6.04,37000.0
2005-02-02 11:30:00,7.39,7.4,7.36,7.38,240400.0,6.0318,6.04,6.0073,6.0237,240400.0
2005-02-02 11:40:00,7.38,7.4,7.37,7.39,112900.0,6.0237,6.04,6.0155,6.0318,112900.0
2005-02-02 11:50:00,7.38,7.41,7.38,7.4,27700.0,6.0237,6.0481,6.0237,6.04,27700.0
2005-02-02 12:00:00,7.4,7.43,7.39,7.39,68900.0,6.04,6.0645,6.0318,6.0318,68900.0
2005-02-02 12:10:00,7.4,7.4,7.38,7.39,22100.0,6.04,6.04,6.0237,6.0318,22100.0
2005-02-02 12:20:00,7.39,7.4,7.37,7.37,18800.0,6.0318,6.04,6.0155,6.0155,18800.0
2005-02-02 12:30:00,7.37,7.38,7.36,7.37,50000.0,6.0155,6.0237,6.0073,6.0155,50000.0
2005-02-02 12:40:00,7.36,7.37,7.36,7.36,17500.0,6.0073,6.0155,6.0073,6.0073,17500.0
2005-02-02 12:50:00,7.35,7.4,7.35,7.4,51100.0,5.9992,6.04,5.9992,6.04,51100.0
2005-02-02 13:00:00,7.39,7.4,7.35,7.39,28200.0,6.0318,6.04,5.9992,6.0318,28200.0
2005-02-02 13:10:00,7.39,7.4,7.39,7.4,3100.0,6.0318,6.04,6.0318,6.04,3100.0
2005-02-02 13:20:00,7.39,7.4,7.39,7.39,4600.0,6.0318,6.04,6.0318,6.0318,4600.0
2005-02-02 13:30:00,7.39,7.41,7.39,7.4,35100.0,6.0318,6.0481,6.0318,6.04,35100.0
2005-02-02 13:40:00,7.39,7.4,7.39,7.39,13600.0,6.0318,6.04,6.0318,6.0318,13600.0
2005-02-02 13:50:00,7.4,7.4,7.38,7.4,47000.0,6.04,6.04,6.0237,6.04,47000.0
2005-02-02 14:00:00,7.39,7.4,7.38,7.38,86800.0,6.0318,6.04,6.0237,6.0237,86800.0
2005-02-02 14:10:00,7.38,7.4,7.38,7.4,29500.0,6.0237,6.04,6.0237,6.04,29500.0
2005-02-02 14:20:00,7.39,7.44,7.39,7.41,115700.0,6.0318,6.0726,6.0318,6.0481,115700.0
2005-02-02 14:30:00,7.41,7.41,7.35,7.37,61600.0,6.0481,6.0481,5.9992,6.0155,61600.0
2005-02-02 14:40:00,7.36,7.39,7.36,7.39,24700.0,6.0073,6.0318,6.0073,6.0318,24700.0
2005-02-02 14:50:00,7.39,7.4,7.36,7.38,64700.0,6.0318,6.04,6.0073,6.0237,64700.0
2005-02-02 15:00:00,7.38,7.38,7.36,7.36,46100.0,6.0237,6.0237,6.0073,6.0073,46100.0
2005-02-02 15:10:00,7.36,7.37,7.35,7.35,34400.0,6.0073,6.0155,5.9992,5.9992,34400.0
2005-02-02 15:20:00,7.36,7.37,7.33,7.34,85300.0,6.0073,6.0155,5.9828,5.991,85300.0
2005-02-02 15:30:00,7.33,7.35,7.33,7.35,59600.0,5.9828,5.9992,5.9828,5.9992,59600.0
2005-02-02 15:40:00,7.34,7.38,7.34,7.37,113200.0,5.991,6.0237,5.991,6.0155,113200.0
2005-02-02 15:50:00,7.37,7.4,7.33,7.37,207800.0,6.0155,6.04,5.9828,6.0155,207800.0
2005-02-03 09:30:00,7.3,7.35,7.27,7.34,29700.0,5.9584,5.9992,5.9339,5.991,29700.0
2005-02-03 09:40:00,7.34,7.35,7.33,7.33,25800.0,5.991,5.9992,5.9828,5.9828,25800.0
2005-02-03 09:50:00,7.33,7.34,7.32,7.33,37500.0,5.9828,5.991,5.9747,5.9828,37500.0
2005-02-03 10:00:00,7.32,7.32,7.27,7.27,40700.0,5.9747,5.9747,5.9339,5.9339,40700.0
2005-02-03 10:10:00,7.27,7.28,7.24,7.24,54400.0,5.9339,5.942,5.9094,5.9094,54400.0
2005-02-03 10:20:00,7.25,7.26,7.14,7.16,124000.0,5.9176,5.9257,5.8278,5.8441,124000.0
2005-02-03 10:30:00,7.16,7.2,7.12,7.14,231200.0,5.8441,5.8767,5.8114,5.8278,231200.0
2005-02-03 10:40:00,7.14,7.21,7.14,7.19,69900.0,5.8278,5.8849,5.8278,5.8686,69900.0
2005-02-03 10:50:00,7.2,7.2,7.14,7.15,114600.0,5.8767,5.8767,5.8278,5.8359,114600.0
2005-02-03 11:00:00,7.14,7.15,7.08,7.1,171200.0,5.8278,5.8359,5.7788,5.7951,171200.0
2005-02-03 11:10:00,7.11,7.15,7.11,7.13,92300.0,5.8033,5.8359,5.8033,5.8196,92300.0
2005-02-03 11:20:00,7.14,7.16,7.12,7.16,71300.0,5.8278,5.8441,5.8114,5.8441,71300.0
2005-02-03 11:30:00,7.16,7.17,7.15,7.16,60700.0,5.8441,5.8523,5.8359,5.8441,60700.0
2005-02-03 11:40:00,7.17,7.18,7.16,7.17,54600.0,5.8523,5.8604,5.8441,5.8523,54600.0
2005-02-03 11:50:00,7.18,7.18,7.17,7.17,14400.0,5.8604,5.8604,5.8523,5.8523,14400.0
2005-02-03 12:00:00,7.18,7.18,7.17,7.18,17300.0,5.8604,5.8604,5.8523,5.8604,17300.0
2005-02-03 12:10:00,7.18,7.18,7.15,7.17,69100.0,5.8604,5.8604,5.8359,5.8523,69100.0
2005-02-03 12:20:00,7.17,7.17,7.16,7.16,5700.0,5.8523,5.8523,5.8441,5.8441,5700.0
2005-02-03 12:30:00,7.17,7.18,7.16,7.17,16100.0,5.8523,5.8604,5.8441,5.8523,16100.0
2005-02-03 12:40:00,7.18,7.18,7.15,7.15,45800.0,5.8604,5.8604,5.8359,5.8359,45800.0
2005-02-03 12:50:00,7.15,7.16,7.13,7.15,79200.0,5.8359,5.8441,5.8196,5.8359,79200.0
2005-02-03 13:00:00,7.15,7.15,7.14,7.15,8100.0,5.8359,5.8359,5.8278,5.8359,8100.0
2005-02-03 13:10:00,7.15,7.16,7.15,7.15,23700.0,5.8359,5.8441,5.8359,5.8359,23700.0
2005-02-03 13:20:00,7.15,7.16,7.14,7.15,13800.0,5.8359,5.8441,5.8278,5.8359,13800.0
2005-02-03 13:30:00,7.16,7.19,7.16,7.19,49100.0,5.8441,5.8686,5.8441,5.8686,49100.0
2005-02-03 13:40:00,7.19,7.23,7.18,7.22,61700.0,5.8686,5.9012,5.8604,5.8931,61700.0
2005-02-03 13:50:00,7.22,7.22,7.2,7.21,29300.0,5.8931,5.8931,5.8767,5.8849,29300.0
2005-02-03 14:00:00,7.22,7.25,7.22,7.25,29900.0,5.8931,5.9176,5.8931,5.9176,29900.0
2005-02-03 14:10:00,7.25,7.25,7.24,7.24,28400.0,5.9176,5.9176,5.9094,5.9094,28400.0
2005-02-03 14:20:00,7.24,7.24,7.23,7.23,13700.0,5.9094,5.9094,5.9012,5.9012,13700.0
2005-02-03 14:30:00,7.23,7.24,7.22,7.22,67700.0,5.9012,5.9094,5.8931,5.8931,67700.0
2005-02-03 14:40:00,7.23,7.24,7.22,7.24,14700.0,5.9012,5.9094,5.8931,5.9094,14700.0
2005-02-03 14:50:00,7.24,7.25,7.24,7.24,23400.0,5.9094,5.9176,5.9094,5.9094,23400.0
2005-02-03 15:00:00,7.25,7.25,7.18,7.19,68900.0,5.9176,5.9176,5.8604,5.8686,68900.0
2005-02-03 15:10:00,7.19,7.23,7.18,7.22,89400.0,5.8686,5.9012,5.8604,5.8931,89400.0
2005-02-03 15:20:00,7.23,7.24,7.21,7.21,56000.0,5.9012,5.9094,5.8849,5.8849,56000.0
2005-02-03 15:30:00,7.22,7.25,7.22,7.24,72200.0,5.8931,5.9176,5.8931,5.9094,72200.0
2005-02-03 15:40:00,7.25,7.25,7.22,7.24,44800.0,5.9176,5.9176,5.8931,5.9094,44800.0
2005-02-03 15:50:00,7.25,7.26,7.21,7.24,94200.0,5.9176,5.9257,5.8849,5.9094,94200.0
2005-02-04 09:30:00,7.25,7.4,7.22,7.38,108600.0,5.9176,6.04,5.8931,6.0237,108600.0
2005-02-04 09:40:00,7.38,7.44,7.33,7.42,121800.0,6.0237,6.0726,5.9828,6.0563,121800.0
2005-02-04 09:50:00,7.42,7.58,7.41,7.57,214100.0,6.0563,6.1869,6.0481,6.1787,214100.0
2005-02-04 10:00:00,7.57,7.65,7.57,7.6,208200.0,6.1787,6.244,6.1787,6.2032,208200.0
2005-02-04 10:10:00,7.62,7.62,7.53,7.56,82200.0,6.2195,6.2195,6.1461,6.1706,82200.0
2005-02-04 10:20:00,7.58,7.59,7.52,7.57,64000.0,6.1869,6.1951,6.1379,6.1787,64000.0
2005-02-04 10:30:00,7.56,7.57,7.49,7.5,148700.0,6.1706,6.1787,6.1134,6.1216,148700.0
2005-02-04 10:40:00,7.5,7.54,7.49,7.5,112900.0,6.1216,6.1543,6.1134,6.1216,112900.0
2005-02-04 10:50:00,7.5,7.52,7.5,7.51,28400.0,6.1216,6.1379,6.1216,6.1298,28400.0
2005-02-04 11:00:00,7.5,7.52,7.5,7.51,40400.0,6.1216,6.1379,6.1216,6.1298,40400.0
2005-02-04 11:10:00,7.51,7.52,7.49,7.49,70400.0,6.1298,6.1379,6.1134,6.1134,70400.0
2005-02-04 11:20:00,7.49,7.5,7.45,7.47,52800.0,6.1134,6.1216,6.0808,6.0971,52800.0
2005-02-04 11:30:00,7.46,7.47,7.45,7.45,46100.0,6.089,6.0971,6.0808,6.0808,46100.0
2005-02-04 11:40:00,7.45,7.47,7.44,7.44,132900.0,6.0808,6.0971,6.0726,6.0726,132900.0
2005-02-04 11:50:00,7.44,7.47,7.43,7.45,68400.0,6.0726,6.0971,6.0645,6.0808,68400.0
2005-02-04 12:00:00,7.44,7.45,7.41,7.42,76800.0,6.0726,6.0808,6.0481,6.0563,76800.0
2005-02-04 12:10:00,7.42,7.45,7.41,7.45,38900.0,6.0563,6.0808,6.0481,6.0808,38900.0
2005-02-04 12:20:00,7.44,7.46,7.44,7.45,47200.0,6.0726,6.089,6.0726,6.0808,47200.0
2005-02-04 12:30:00,7.45,7.51,7.45,7.5,59900.0,6.0808,6.1298,6.0808,6.1216,59900.0
2005-02-04 12:40:00,7.5,7.51,7.49,7.49,72500.0,6.1216,6.1298,6.1134,6.1134,72500.0
2005-02-04 12:50:00,7.49,7.5,7.48,7.48,21800.0,6.1134,6.1216,6.1053,6.1053,21800.0
2005-02-04 13:00:00,7.48,7.49,7.47,7.47,15400.0,6.1053,6.1134,6.0971,6.0971,15400.0
2005-02-04 13:10:00,7.46,7.48,7.45,7.48,34500.0,6.089,6.1053,6.0808,6.1053,34500.0
2005-02-04 13:20:00,7.47,7.49,7.47,7.49,4700.0,6.0971,6.1134,6.0971,6.1134,4700.0
2005-02-04 13:30:00,7.48,7.55,7.48,7.54,75000.0,6.1053,6.1624,6.1053,6.1543,75000.0
2005-02-04 13:40:00,7.53,7.55,7.5,7.51,263200.0,6.1461,6.1624,6.1216,6.1298,263200.0
2005-02-04 13:50:00,7.52,7.52,7.5,7.5,35400.0,6.1379,6.1379,6.1216,6.1216,35400.0
2005-02-04 14:00:00,7.5,7.51,7.5,7.51,15900.0,6.1216,6.1298,6.1216,6.1298,15900.0
2005-02-04 14:10:00,7.51,7.52,7.5,7.5,21900.0,6.1298,6.1379,6.1216,6.1216,21900.0
2005-02-04 14:20:00,7.5,7.51,7.49,7.49,66900.0,6.1216,6.1298,6.1134,6.1134,66900.0
2005-02-04 14:30:00,7.49,7.51,7.48,7.5,98400.0,6.1134,6.1298,6.1053,6.1216,98400.0
2005-02-04 14:40:00,7.5,7.51,7.49,7.5,72300.0,6.1216,6.1298,6.1134,6.1216,72300.0
2005-02-04 14:50:00,7.49,7.5,7.49,7.5,87900.0,6.1134,6.1216,6.1134,6.1216,87900.0
2005-02-04 15:00:00,7.49,7.53,7.49,7.53,127100.0,6.1134,6.1461,6.1134,6.1461,127100.0
2005-02-04 15:10:00,7.53,7.54,7.52,7.54,50800.0,6.1461,6.1543,6.1379,6.1543,50800.0
2005-02-04 15:20:00,7.54,7.57,7.52,7.53,95800.0,6.1543,6.1787,6.1379,6.1461,95800.0
2005-02-04 15:30:00,7.53,7.59,7.52,7.58,108200.0,6.1461,6.1951,6.1379,6.1869,108200.0
2005-02-04 15:40:00,7.58,7.63,7.57,7.62,234300.0,6.1869,6.2277,6.1787,6.2195,234300.0
2005-02-04 15:50:00,7.61,7.63,7.54,7.58,162400.0,6.2114,6.2277,6.1543,6.1869,162400.0
2005-02-07 09:30:00,7.64,7.65,7.6,7.65,95500.0,6.2359,6.244,6.2032,6.244,95500.0
2005-02-07 09:40:00,7.65,7.67,7.64,7.67,67100.0,6.244,6.2604,6.2359,6.2604,67100.0
2005-02-07 09:50:00,7.67,7.84,7.65,7.84,250200.0,6.2604,6.3991,6.244,6.3991,250200.0
2005-02-07 10:00:00,7.84,7.86,7.78,7.8,117400.0,6.3991,6.4154,6.3501,6.3665,117400.0
2005-02-07 10:10:00,7.78,7.8,7.72,7.73,66200.0,6.3501,6.3665,6.3012,6.3093,66200.0
2005-02-07 10:20:00,7.74,7.77,7.73,7.75,45100.0,6.3175,6.342,6.3093,6.3257,45100.0
2005-02-07 10:30:00,7.75,7.75,7.68,7.68,43200.0,6.3257,6.3257,6.2685,6.2685,43200.0
2005-02-07 10:40:00,7.67,7.68,7.64,7.68,56500.0,6.2604,6.2685,6.2359,6.2685,56500.0
2005-02-07 10:50:00,7.68,7.74,7.67,7.73,64700.0,6.2685,6.3175,6.2604,6.3093,64700.0
2005-02-07 11:00:00,7.73,7.73,7.71,7.71,16400.0,6.3093,6.3093,6.293,6.293,16400.0
2005-02-07 11:10:00,7.7,7.74,7.7,7.73,19100.0,6.2848,6.3175,6.2848,6.3093,19100.0
2005-02-07 11:20:00,7.71,7.72,7.7,7.7,14200.0,6.293,6.3012,6.2848,6.2848,14200.0
2005-02-07 11:30:00,7.7,7.7,7.67,7.69,16100.0,6.2848,6.2848,6.2604,6.2767,16100.0
2005-02-07 11:40:00,7.68,7.71,7.68,7.71,11000.0,6.2685,6.293,6.2685,6.293,11000.0
2005-02-07 11:50:00,7.71,7.72,7.7,7.7,13500.0,6.293,6.3012,6.2848,6.2848,13500.0
2005-02-07 12:00:00,7.7,7.7,7.67,7.68,18300.0,6.2848,6.2848,6.2604,6.2685,18300.0
2005-02-07 12:10:00,7.68,7.68,7.67,7.68,9800.0,6.2685,6.2685,6.2604,6.2685,9800.0
2005-02-07 12:20:00,7.68,7.7,7.68,7.69,19900.0,6.2685,6.2848,6.2685,6.2767,19900.0
2005-02-07 12:30:00,7.69,7.71,7.69,7.71,18100.0,6.2767,6.293,6.2767,6.293,18100.0
2005-02-07 12:40:00,7.7,7.71,7.7,7.7,4900.0,6.2848,6.293,6.2848,6.2848,4900.0
2005-02-07 12:50:00,7.7,7.71,7.69,7.71,16500.0,6.2848,6.293,6.2767,6.293,16500.0
2005-02-07 13:00:00,7.71,7.71,7.66,7.68,26200.0,6.293,6.293,6.2522,6.2685,26200.0
2005-02-07 13:10:00,7.69,7.7,7.68,7.68,34800.0,6.2767,6.2848,6.2685,6.2685,34800.0
2005-02-07 13:20:00,7.68,7.68,7.66,7.67,17600.0,6.2685,6.2685,6.2522,6.2604,17600.0
2005-02-07 13:30:00,7.68,7.68,7.67,7.68,36400.0,6.2685,6.2685,6.2604,6.2685,36400.0
2005-02-07 13:40:00,7.69,7.69,7.65,7.65,25500.0,6.2767,6.2767,6.244,6.244,25500.0
2005-02-07 13:50:00,7.65,7.66,7.62,7.62,57600.0,6.244,6.2522,6.2195,6.2195,57600.0
2005-02-07 14:00:00,7.62,7.63,7.61,7.62,17100.0,6.2195,6.2277,6.2114,6.2195,17100.0
2005-02-07 14:10:00,7.62,7.66,7.62,7.66,20100.0,6.2195,6.2522,6.2195,6.2522,20100.0
2005-02-07 14:20:00,7.66,7.67,7.66,7.67,19100.0,6.2522,6.2604,6.2522,6.2604,19100.0
2005-02-07 14:30:00,7.68,7.68,7.65,7.65,61600.0,6.2685,6.2685,6.244,6.244,61600.0
2005-02-07 14:40:00,7.65,7.68,7.65,7.65,24700.0,6.244,6.2685,6.244,6.244,24700.0
2005-02-07 14:50:00,7.65,7.73,7.65,7.71,26900.0,6.244,6.3093,6.244,6.293,26900.0
2005-02-07 15:00:00,7.71,7.71,7.68,7.7,16500.0,6.293,6.293,6.2685,6.2848,16500.0
2005-02-07 15:10:00,7.69,7.72,7.69,7.7,41300.0,6.2767,6.3012,6.2767,6.2848,41300.0
2005-02-07 15:20:00,7.7,7.7,7.67,7.7,26600.0,6.2848,6.2848,6.2604,6.2848,26600.0
2005-02-07 15:30:00,7.7,7.71,7.68,7.69,16500.0,6.2848,6.293,6.2685,6.2767,16500.0
2005-02-07 15:40:00,7.69,7.72,7.68,7.7,44800.0,6.2767,6.3012,6.2685,6.2848,44800.0
2005-02-07 15:50:00,7.71,7.72,7.61,7.68,133600.0,6.293,6.3012,6.2114,6.2685,133600.0
2005-02-08 09:30:00,7.7,7.8,7.64,7.79,87400.0,6.2848,6.3665,6.2359,6.3583,87400.0
2005-02-08 09:40:00,7.8,7.86,7.79,7.85,291800.0,6.3665,6.4154,6.3583,6.4073,291800.0
2005-02-08 09:50:00,7.85,7.87,7.82,7.82,110400.0,6.4073,6.4236,6.3828,6.3828,110400.0
2005-02-08 10:00:00,7.82,7.83,7.79,7.8,83000.0,6.3828,6.391,6.3583,6.3665,83000.0
2005-02-08 10:10:00,7.8,7.82,7.8,7.82,32700.0,6.3665,6.3828,6.3665,6.3828,32700.0
2005-02-08 10:20:00,7.81,7.85,7.81,7.82,37100.0,6.3746,6.4073,6.3746,6.3828,37100.0
2005-02-08 10:30:00,7.82,7.85,7.82,7.83,23100.0,6.3828,6.4073,6.3828,6.391,23100.0
2005-02-08 10:40:00,7.83,7.85,7.81,7.81,20000.0,6.391,6.4073,6.3746,6.3746,20000.0
2005-02-08 10:50:00,7.81,7.82,7.79,7.8,79400.0,6.3746,6.3828,6.3583,6.3665,79400.0
2005-02-08 11:00:00,7.81,7.81,7.77,7.77,119900.0,6.3746,6.3746,6.342,6.342,119900.0
2005-02-08 11:10:00,7.77,7.81,7.76,7.8,130800.0,6.342,6.3746,6.3338,6.3665,130800.0
2005-02-08 11:20:00,7.81,7.82,7.8,7.8,150200.0,6.3746,6.3828,6.3665,6.3665,150200.0
2005-02-08 11:30:00,7.8,7.8,7.79,7.8,14300.0,6.3665,6.3665,6.3583,6.3665,14300.0
2005-02-08 11:40:00,7.81,7.83,7.78,7.79,69300.0,6.3746,6.391,6.3501,6.3583,69300.0
2005-02-08 11:50:00,7.79,7.81,7.79,7.8,33800.0,6.3583,6.3746,6.3583,6.3665,33800.0
2005-02-08 12:00:00,7.8,7.82,7.8,7.8,225500.0,6.3665,6.3828,6.3665,6.3665,225500.0
2005-02-08 12:10:00,7.8,7.81,7.78,7.78,57800.0,6.3665,6.3746,6.3501,6.3501,57800.0
2005-02-08 12:20:00,7.78,7.79,7.76,7.77,62700.0,6.3501,6.3583,6.3338,6.342,62700.0
2005-02-08 12:30:00,7.76,7.78,7.76,7.78,21300.0,6.3338,6.3501,6.3338,6.3501,21300.0
2005-02-08 12:40:00,7.78,7.79,7.78,7.78,6500.0,6.3501,6.3583,6.3501,6.3501,6500.0
2005-02-08 12:50:00,7.77,7.81,7.77,7.79,62400.0,6.342,6.3746,6.342,6.3583,62400.0
2005-02-08 13:00:00,7.78,7.79,7.75,7.76,46100.0,6.3501,6.3583,6.3257,6.3338,46100.0
2005-02-08 13:10:00,7.76,7.77,7.75,7.77,8400.0,6.3338,6.342,6.3257,6.342,8400.0
2005-02-08 13:20:00,7.76,7.79,7.75,7.77,117000.0,6.3338,6.3583,6.3257,6.342,117000.0
2005-02-08 13:30:00,7.78,7.81,7.77,7.8,41300.0,6.3501,6.3746,6.342,6.3665,41300.0
2005-02-08 13:40:00,7.8,7.81,7.77,7.77,51300.0,6.3665,6.3746,6.342,6.342,51300.0
2005-02-08 13:50:00,7.77,7.77,7.66,7.75,132800.0,6.342,6.342,6.2522,6.3257,132800.0
2005-02-08 14:00:00,7.76,7.76,7.7,7.7,47400.0,6.3338,6.3338,6.2848,6.2848,47400.0
2005-02-08 14:10:00,7.69,7.72,7.69,7.72,36400.0,6.2767,6.3012,6.2767,6.3012,36400.0
2005-02-08 14:20:00,7.72,7.74,7.72,7.72,126900.0,6.3012,6.3175,6.3012,6.3012,126900.0
2005-02-08 14:30:00,7.71,7.77,7.71,7.77,87000.0,6.293,6.342,6.293,6.342,87000.0
2005-02-08 14:40:00,7.77,7.77,7.75,7.76,95200.0,6.342,6.342,6.3257,6.3338,95200.0
2005-02-08 14:50:00,7.76,7.78,7.76,7.77,40500.0,6.3338,6.3501,6.3338,6.342,40500.0
2005-02-08 15:00:00,7.77,7.77,7.72,7.75,75300.0,6.342,6.342,6.3012,6.3257,75300.0
2005-02-08 15:10:00,7.75,7.76,7.75,7.76,48600.0,6.3257,6.3338,6.3257,6.3338,48600.0
2005-02-08 15:20:00,7.77,7.79,7.76,7.77,69100.0,6.342,6.3583,6.3338,6.342,69100.0
2005-02-08 15:30:00,7.77,7.8,7.75,7.79,130500.0,6.342,6.3665,6.3257,6.3583,130500.0
2005-02-08 15:40:00,7.79,7.8,7.79,7.79,40900.0,6.3583,6.3665,6.3583,6.3583,40900.0
2005-02-08 15:50:00,7.79,7.81,7.76,7.78,176700.0,6.3583,6.3746,6.3338,6.3501,176700.0
2005-02-09 09:30:00,7.78,7.82,7.69,7.76,67800.0,6.3501,6.3828,6.2767,6.3338,67800.0
2005-02-09 09:40:00,7.76,7.76,7.66,7.69,41800.0,6.3338,6.3338,6.2522,6.2767,41800.0
2005-02-09 09:50:00,7.67,7.7,7.65,7.69,59200.0,6.2604,6.2848,6.244,6.2767,59200.0
2005-02-09 10:00:00,7.68,7.7,7.67,7.67,36300.0,6.2685,6.2848,6.2604,6.2604,36300.0
2005-02-09 10:10:00,7.66,7.66,7.55,7.57,83200.0,6.2522,6.2522,6.1624,6.1787,83200.0
2005-02-09 10:20:00,7.56,7.57,7.51,7.55,52800.0,6.1706,6.1787,6.1298,6.1624,52800.0
2005-02-09 10:30:00,7.55,7.55,7.5,7.55,80300.0,6.1624,6.1624,6.1216,6.1624,80300.0
2005-02-09 10:40:00,7.53,7.53,7.47,7.52,73600.0,6.1461,6.1461,6.0971,6.1379,73600.0
2005-02-09 10:50:00,7.52,7.53,7.44,7.44,83500.0,6.1379,6.1461,6.0726,6.0726,83500.0
2005-02-09 11:00:00,7.43,7.47,7.42,7.46,81400.0,6.0645,6.0971,6.0563,6.089,81400.0
2005-02-09 11:10:00,7.46,7.47,7.44,7.47,43600.0,6.089,6.0971,6.0726,6.0971,43600.0
2005-02-09 11:20:00,7.47,7.53,7.46,7.51,48100.0,6.0971,6.1461,6.089,6.1298,48100.0
2005-02-09 11:30:00,7.52,7.54,7.51,7.53,25200.0,6.1379,6.1543,6.1298,6.1461,25200.0
2005-02-09 11:40:00,7.53,7.54,7.47,7.47,48600.0,6.1461,6.1543,6.0971,6.0971,48600.0
2005-02-09 11:50:00,7.49,7.49,7.46,7.48,56900.0,6.1134,6.1134,6.089,6.1053,56900.0
2005-02-09 12:00:00,7.49,7.5,7.48,7.5,62200.0,6.1134,6.1216,6.1053,6.1216,62200.0
2005-02-09 12:10:00,7.49,7.51,7.49,7.51,41100.0,6.1134,6.1298,6.1134,6.1298,41100.0
2005-02-09 12:20:00,7.52,7.56,7.49,7.52,52500.0,6.1379,6.1706,6.1134,6.1379,52500.0
2005-02-09 12:30:00,7.52,7.55,7.5,7.54,46900.0,6.1379,6.1624,6.1216,6.1543,46900.0
2005-02-09 12:40:00,7.53,7.53,7.5,7.51,15100.0,6.1461,6.1461,6.1216,6.1298,15100.0
2005-02-09 12:50:00,7.51,7.52,7.51,7.51,13200.0,6.1298,6.1379,6.1298,6.1298,13200.0
2005-02-09 13:00:00,7.51,7.53,7.47,7.5,90100.0,6.1298,6.1461,6.0971,6.1216,90100.0
2005-02-09 13:10:00,7.5,7.5,7.45,7.45,93900.0,6.1216,6.1216,6.0808,6.0808,93900.0
2005-02-09 13:20:00,7.45,7.48,7.45,7.47,18400.0,6.0808,6.1053,6.0808,6.0971,18400.0
2005-02-09 13:30:00,7.47,7.49,7.46,7.48,81900.0,6.0971,6.1134,6.089,6.1053,81900.0
2005-02-09 13:40:00,7.48,7.49,7.46,7.47,38000.0,6.1053,6.1134,6.089,6.0971,38000.0
2005-02-09 13:50:00,7.47,7.48,7.41,7.42,127300.0,6.0971,6.1053,6.0481,6.0563,127300.0
2005-02-09 14:00:00,7.41,7.43,7.4,7.42,95800.0,6.0481,6.0645,6.04,6.0563,95800.0
2005-02-09 14:10:00,7.41,7.45,7.4,7.43,60500.0,6.0481,6.0808,6.04,6.0645,60500.0
2005-02-09 14:20:00,7.42,7.44,7.41,7.42,25200.0,6.0563,6.0726,6.0481,6.0563,25200.0
2005-02-09 14:30:00,7.41,7.44,7.41,7.43,11600.0,6.0481,6.0726,6.0481,6.0645,11600.0
2005-02-09 14:40:00,7.44,7.47,7.43,7.47,27100.0,6.0726,6.0971,6.0645,6.0971,27100.0
2005-02-09 14:50:00,7.46,7.47,7.43,7.44,53400.0,6.089,6.0971,6.0645,6.0726,53400.0
2005-02-09 15:00:00,7.43,7.45,7.4,7.41,50200.0,6.0645,6.0808,6.04,6.0481,50200.0
2005-02-09 15:10:00,7.41,7.41,7.35,7.36,80500.0,6.0481,6.0481,5.9992,6.0073,80500.0
2005-02-09 15:20:00,7.36,7.41,7.36,7.4,97900.0,6.0073,6.0481,6.0073,6.04,97900.0
2005-02-09 15:30:00,7.41,7.43,7.4,7.4,45300.0,6.0481,6.0645,6.04,6.04,45300.0
2005-02-09 15:40:00,7.4,7.45,7.4,7.43,165600.0,6.04,6.0808,6.04,6.0645,165600.0
2005-02-09 15:50:00,7.43,7.44,7.38,7.4,132800.0,6.0645,6.0726,6.0237,6.04,132800.0
2005-02-10 09:30:00,7.38,7.43,7.38,7.39,130100.0,6.0237,6.0645,6.0237,6.0318,130100.0
2005-02-10 09:40:00,7.39,7.48,7.39,7.43,39000.0,6.0318,6.1053,6.0318,6.0645,39000.0
2005-02-10 09:50:00,7.44,7.46,7.38,7.41,46800.0,6.0726,6.089,6.0237,6.0481,46800.0
2005-02-10 10:00:00,7.41,7.51,7.41,7.49,63300.0,6.0481,6.1298,6.0481,6.1134,63300.0
2005-02-10 10:10:00,7.49,7.5,7.46,7.46,59400.0,6.1134,6.1216,6.089,6.089,59400.0
2005-02-10 10:20:00,7.46,7.46,7.34,7.39,79700.0,6.089,6.089,5.991,6.0318,79700.0
2005-02-10 10:30:00,7.39,7.39,7.28,7.28,65800.0,6.0318,6.0318,5.942,5.942,65800.0
2005-02-10 10:40:00,7.29,7.3,7.25,7.26,80200.0,5.9502,5.9584,5.9176,5.9257,80200.0
2005-02-10 10:50:00,7.27,7.33,7.25,7.31,52300.0,5.9339,5.9828,5.9176,5.9665,52300.0
2005-02-10 11:00:00,7.32,7.32,7.28,7.3,35800.0,5.9747,5.9747,5.942,5.9584,35800.0
2005-02-10 11:10:00,7.3,7.3,7.28,7.28,23300.0,5.9584,5.9584,5.942,5.942,23300.0
2005-02-10 11:20:00,7.29,7.29,7.2,7.25,116000.0,5.9502,5.9502,5.8767,5.9176,116000.0
2005-02-10 11:30:00,7.26,7.26,7.22,7.26,55300.0,5.9257,5.9257,5.8931,5.9257,55300.0
2005-02-10 11:40:00,7.26,7.29,7.25,7.29,47000.0,5.9257,5.9502,5.9176,5.9502,47000.0
2005-02-10 11:50:00,7.29,7.32,7.28,7.3,82800.0,5.9502,5.9747,5.942,5.9584,82800.0
2005-02-10 12:00:00,7.3,7.3,7.27,7.3,21400.0,5.9584,5.9584,5.9339,5.9584,21400.0
2005-02-10 12:10:00,7.3,7.32,7.29,7.3,106400.0,5.9584,5.9747,5.9502,5.9584,106400.0
2005-02-10 12:20:00,7.29,7.31,7.27,7.3,61500.0,5.9502,5.9665,5.9339,5.9584,61500.0
2005-02-10 12:30:00,7.3,7.32,7.28,7.29,22500.0,5.9584,5.9747,5.942,5.9502,22500.0
2005-02-10 12:40:00,7.29,7.3,7.27,7.28,77700.0,5.9502,5.9584,5.9339,5.942,77700.0
2005-02-10 12:50:00,7.29,7.3,7.26,7.27,29400.0,5.9502,5.9584,5.9257,5.9339,29400.0
2005-02-10 13:00:00,7.27,7.28,7.27,7.27,26900.0,5.9339,5.942,5.9339,5.9339,26900.0
2005-02-10 13:10:00,7.27,7.28,7.23,7.24,52700.0,5.9339,5.942,5.9012,5.9094,52700.0
2005-02-10 13:20:00,7.24,7.27,7.23,7.27,61000.0,5.9094,5.9339,5.9012,5.9339,61000.0
2005-02-10 13:30:00,7.27,7.31,7.26,7.3,48600.0,5.9339,5.9665,5.9257,5.9584,48600.0
2005-02-10 13:40:00,7.3,7.3,7.28,7.3,37400.0,5.9584,5.9584,5.942,5.9584,37400.0
2005-02-10 13:50:00,7.29,7.3,7.27,7.3,75200.0,5.9502,5.9584,5.9339,5.9584,75200.0
2005-02-10 14:00:00,7.3,7.31,7.27,7.28,38400.0,5.9584,5.9665,5.9339,5.942,38400.0
2005-02-10 14:10:00,7.28,7.28,7.25,7.27,36100.0,5.942,5.942,5.9176,5.9339,36100.0
2005-02-10 14:20:00,7.27,7.28,7.26,7.28,12100.0,5.9339,5.942,5.9257,5.942,12100.0
2005-02-10 14:30:00,7.27,7.28,7.25,7.25,48400.0,5.9339,5.942,5.9176,5.9176,48400.0
2005-02-10 14:40:00,7.25,7.28,7.24,7.27,53900.0,5.9176,5.942,5.9094,5.9339,53900.0
2005-02-10 14:50:00,7.28,7.28,7.24,7.25,76700.0,5.942,5.942,5.9094,5.9176,76700.0
2005-02-10 15:00:00,7.25,7.27,7.25,7.26,37800.0,5.9176,5.9339,5.9176,5.9257,37800.0
2005-02-10 15:10:00,7.27,7.27,7.25,7.27,54900.0,5.9339,5.9339,5.9176,5.9339,54900.0
2005-02-10 15:20:00,7.27,7.29,7.26,7.28,40900.0,5.9339,5.9502,5.9257,5.942,40900.0
2005-02-10 15:30:00,7.29,7.32,7.28,7.31,42600.0,5.9502,5.9747,5.942,5.9665,42600.0
2005-02-10 15:40:00,7.3,7.33,7.28,7.32,64400.0,5.9584,5.9828,5.942,5.9747,64400.0
2005-02-10 15:50:00,7.33,7.33,7.26,7.29,148500.0,5.9828,5.9828,5.9257,5.9502,148500.0
2005-02-11 09:30:00,7.3,7.38,7.26,7.3,77900.0,5.9584,6.0237,5.9257,5.9584,77900.0
2005-02-11 09:40:00,7.3,7.31,7.27,7.29,56500.0,5.9584,5.9665,5.9339,5.9502,56500.0
2005-02-11 09:50:00,7.28,7.32,7.26,7.28,66300.0,5.942,5.9747,5.9257,5.942,66300.0
2005-02-11 10:00:00,7.27,7.32,7.27,7.31,36900.0,5.9339,5.9747,5.9339,5.9665,36900.0
2005-02-11 10:10:00,7.3,7.33,7.25,7.33,62700.0,5.9584,5.9828,5.9176,5.9828,62700.0
2005-02-11 10:20:00,7.34,7.36,7.3,7.35,46000.0,5.991,6.0073,5.9584,5.9992,46000.0
2005-02-11 10:30:00,7.35,7.37,7.34,7.35,25200.0,5.9992,6.0155,5.991,5.9992,25200.0
2005-02-11 10:40:00,7.34,7.44,7.34,7.43,34800.0,5.991,6.0726,5.991,6.0645,34800.0
2005-02-11 10:50:00,7.43,7.44,7.4,7.4,42100.0,6.0645,6.0726,6.04,6.04,42100.0
2005-02-11 11:00:00,7.4,7.43,7.4,7.41,94100.0,6.04,6.0645,6.04,6.0481,94100.0
2005-02-11 11:10:00,7.41,7.5,7.41,7.45,94000.0,6.0481,6.1216,6.0481,6.0808,94000.0
2005-02-11 11:20:00,7.46,7.54,7.45,7.52,68900.0,6.089,6.1543,6.0808,6.1379,68900.0
2005-02-11 11:30:00,7.52,7.55,7.48,7.48,176600.0,6.1379,6.1624,6.1053,6.1053,176600.0
2005-02-11 11:40:00,7.48,7.5,7.44,7.46,67500.0,6.1053,6.1216,6.0726,6.089,67500.0
2005-02-11 11:50:00,7.45,7.46,7.44,7.44,47500.0,6.0808,6.089,6.0726,6.0726,47500.0
2005-02-11 12:00:00,7.43,7.44,7.42,7.43,49800.0,6.0645,6.0726,6.0563,6.0645,49800.0
2005-02-11 12:10:00,7.43,7.43,7.39,7.39,68300.0,6.0645,6.0645,6.0318,6.0318,68300.0
2005-02-11 12:20:00,7.39,7.45,7.39,7.42,56400.0,6.0318,6.0808,6.0318,6.0563,56400.0
2005-02-11 12:30:00,7.42,7.45,7.4,7.42,48800.0,6.0563,6.0808,6.04,6.0563,48800.0
2005-02-11 12:40:00,7.43,7.46,7.4,7.45,100500.0,6.0645,6.089,6.04,6.0808,100500.0
2005-02-11 12:50:00,7.45,7.48,7.44,7.47,19400.0,6.0808,6.1053,6.0726,6.0971,19400.0
2005-02-11 13:00:00,7.47,7.47,7.45,7.46,27500.0,6.0971,6.0971,6.0808,6.089,27500.0
2005-02-11 13:10:00,7.47,7.49,7.47,7.49,32800.0,6.0971,6.1134,6.0971,6.1134,32800.0
2005-02-11 13:20:00,7.49,7.5,7.48,7.49,31200.0,6.1134,6.1216,6.1053,6.1134,31200.0
2005-02-11 13:30:00,7.49,7.52,7.49,7.52,23100.0,6.1134,6.1379,6.1134,6.1379,23100.0
2005-02-11 13:40:00,7.51,7.6,7.51,7.55,200600.0,6.1298,6.2032,6.1298,6.1624,200600.0
2005-02-11 13:50:00,7.54,7.56,7.54,7.55,23700.0,6.1543,6.1706,6.1543,6.1624,23700.0
2005-02-11 14:00:00,7.55,7.56,7.38,7.56,36600.0,6.1624,6.1706,6.0237,6.1706,36600.0
2005-02-11 14:10:00,7.55,7.56,7.55,7.55,19200.0,6.1624,6.1706,6.1624,6.1624,19200.0
2005-02-11 14:20:00,7.55,7.56,7.54,7.54,17300.0,6.1624,6.1706,6.1543,6.1543,17300.0
2005-02-11 14:30:00,7.53,7.55,7.53,7.55,62000.0,6.1461,6.1624,6.1461,6.1624,62000.0
2005-02-11 14:40:00,7.55,7.55,7.49,7.49,40100.0,6.1624,6.1624,6.1134,6.1134,40100.0
2005-02-11 14:50:00,7.49,7.55,7.49,7.55,213700.0,6.1134,6.1624,6.1134,6.1624,213700.0
2005-02-11 15:00:00,7.54,7.55,7.49,7.5,259000.0,6.1543,6.1624,6.1134,6.1216,259000.0
2005-02-11 15:10:00,7.51,7.54,7.49,7.49,69500.0,6.1298,6.1543,6.1134,6.1134,69500.0
2005-02-11 15:20:00,7.49,7.54,7.48,7.53,90400.0,6.1134,6.1543,6.1053,6.1461,90400.0
2005-02-11 15:30:00,7.53,7.54,7.51,7.53,37300.0,6.1461,6.1543,6.1298,6.1461,37300.0
2005-02-11 15:40:00,7.54,7.54,7.53,7.53,64600.0,6.1543,6.1543,6.1461,6.1461,64600.0
2005-02-11 15:50:00,7.54,7.6,7.53,7.55,191800.0,6.1543,6.2032,6.1461,6.1624,191800.0
2005-02-14 09:30:00,7.56,7.58,7.51,7.52,92400.0,6.1706,6.1869,6.1298,6.1379,92400.0
2005-02-14 09:40:00,7.52,7.54,7.51,7.52,68300.0,6.1379,6.1543,6.1298,6.1379,68300.0
2005-02-14 09:50:00,7.53,7.54,7.5,7.5,46600.0,6.1461,6.1543,6.1216,6.1216,46600.0
2005-02-14 10:00:00,7.5,7.5,7.43,7.46,55900.0,6.1216,6.1216,6.0645,6.089,55900.0
2005-02-14 10:10:00,7.46,7.48,7.44,7.48,28800.0,6.089,6.1053,6.0726,6.1053,28800.0
2005-02-14 10:20:00,7.48,7.5,7.47,7.49,22300.0,6.1053,6.1216,6.0971,6.1134,22300.0
2005-02-14 10:30:00,7.49,7.65,7.48,7.6,122200.0,6.1134,6.244,6.1053,6.2032,122200.0
2005-02-14 10:40:00,7.6,7.64,7.55,7.58,52100.0,6.2032,6.2359,6.1624,6.1869,52100.0
2005-02-14 10:50:00,7.57,7.59,7.52,7.53,28800.0,6.1787,6.1951,6.1379,6.1461,28800.0
2005-02-14 11:00:00,7.53,7.53,7.47,7.47,30100.0,6.1461,6.1461,6.0971,6.0971,30100.0
2005-02-14 11:10:00,7.47,7.49,7.46,7.48,47500.0,6.0971,6.1134,6.089,6.1053,47500.0
2005-02-14 11:20:00,7.49,7.53,7.47,7.52,49700.0,6.1134,6.1461,6.0971,6.1379,49700.0
2005-02-14 11:30:00,7.52,7.53,7.5,7.5,17800.0,6.1379,6.1461,6.1216,6.1216,17800.0
2005-02-14 11:40:00,7.5,7.53,7.48,7.52,60200.0,6.1216,6.1461,6.1053,6.1379,60200.0
2005-02-14 11:50:00,7.52,7.56,7.51,7.56,65300.0,6.1379,6.1706,6.1298,6.1706,65300.0
2005-02-14 12:00:00,7.56,7.56,7.52,7.52,34400.0,6.1706,6.1706,6.1379,6.1379,34400.0
2005-02-14 12:10:00,7.53,7.54,7.48,7.52,34900.0,6.1461,6.1543,6.1053,6.1379,34900.0
2005-02-14 12:20:00,7.53,7.53,7.52,7.53,15600.0,6.1461,6.1461,6.1379,6.1461,15600.0
2005-02-14 12:30:00,7.53,7.53,7.52,7.52,14300.0,6.1461,6.1461,6.1379,6.1379,14300.0
2005-02-14 12:40:00,7.53,7.53,7.52,7.52,14600.0,6.1461,6.1461,6.1379,6.1379,14600.0
2005-02-14 12:50:00,7.53,7.53,7.52,7.52,5000.0,6.1461,6.1461,6.1379,6.1379,5000.0
2005-02-14 13:00:00,7.53,7.53,7.51,7.52,20000.0,6.1461,6.1461,6.1298,6.1379,20000.0
2005-02-14 13:10:00,7.51,7.52,7.5,7.51,22000.0,6.1298,6.1379,6.1216,6.1298,22000.0
2005-02-14 13:20:00,7.51,7.52,7.51,7.52,25200.0,6.1298,6.1379,6.1298,6.1379,25200.0
2005-02-14 13:30:00,7.52,7.52,7.49,7.49,14800.0,6.1379,6.1379,6.1134,6.1134,14800.0
2005-02-14 13:40:00,7.5,7.5,7.47,7.48,43200.0,6.1216,6.1216,6.0971,6.1053,43200.0
2005-02-14 13:50:00,7.47,7.49,7.44,7.45,97100.0,6.0971,6.1134,6.0726,6.0808,97100.0
2005-02-14 14:00:00,7.45,7.45,7.39,7.42,77200.0,6.0808,6.0808,6.0318,6.0563,77200.0
2005-02-14 14:10:00,7.43,7.45,7.4,7.45,48700.0,6.0645,6.0808,6.04,6.0808,48700.0
2005-02-14 14:20:00,7.44,7.47,7.44,7.46,33100.0,6.0726,6.0971,6.0726,6.089,33100.0
2005-02-14 14:30:00,7.47,7.47,7.44,7.45,18800.0,6.0971,6.0971,6.0726,6.0808,18800.0
2005-02-14 14:40:00,7.44,7.45,7.43,7.43,14300.0,6.0726,6.0808,6.0645,6.0645,14300.0
2005-02-14 14:50:00,7.44,7.53,7.42,7.44,106200.0,6.0726,6.1461,6.0563,6.0726,106200.0
2005-02-14 15:00:00,7.44,7.46,7.44,7.45,30800.0,6.0726,6.089,6.0726,6.0808,30800.0
2005-02-14 15:10:00,7.45,7.5,7.45,7.5,57700.0,6.0808,6.1216,6.0808,6.1216,57700.0
2005-02-14 15:20:00,7.5,7.52,7.46,7.52,50300.0,6.1216,6.1379,6.089,6.1379,50300.0
2005-02-14 15:30:00,7.52,7.52,7.49,7.51,54000.0,6.1379,6.1379,6.1134,6.1298,54000.0
2005-02-14 15:40:00,7.52,7.53,7.48,7.48,148900.0,6.1379,6.1461,6.1053,6.1053,148900.0
2005-02-14 15:50:00,7.49,7.52,7.47,7.5,132500.0,6.1134,6.1379,6.0971,6.1216,132500.0
2005-02-15 09:30:00,7.47,7.58,7.44,7.5,39100.0,6.0971,6.1869,6.0726,6.1216,39100.0
2005-02-15 09:40:00,7.52,7.55,7.5,7.54,20400.0,6.1379,6.1624,6.1216,6.1543,20400.0
2005-02-15 09:50:00,7.55,7.59,7.54,7.59,36200.0,6.1624,6.1951,6.1543,6.1951,36200.0
2005-02-15 10:00:00,7.59,7.63,7.56,7.6,84500.0,6.1951,6.2277,6.1706,6.2032,84500.0
2005-02-15 10:10:00,7.61,7.68,7.61,7.68,134400.0,6.2114,6.2685,6.2114,6.2685,134400.0
2005-02-15 10:20:00,7.68,7.74,7.68,7.71,110000.0,6.2685,6.3175,6.2685,6.293,110000.0
2005-02-15 10:30:00,7.71,7.73,7.69,7.69,113600.0,6.293,6.3093,6.2767,6.2767,113600.0
2005-02-15 10:40:00,7.7,7.7,7.57,7.61,111100.0,6.2848,6.2848,6.1787,6.2114,111100.0
2005-02-15 10:50:00,7.61,7.69,7.6,7.69,82700.0,6.2114,6.2767,6.2032,6.2767,82700.0
2005-02-15 11:00:00,7.69,7.69,7.66,7.66,36800.0,6.2767,6.2767,6.2522,6.2522,36800.0
2005-02-15 11:10:00,7.66,7.69,7.66,7.67,73900.0,6.2522,6.2767,6.2522,6.2604,73900.0
2005-02-15 11:20:00,7.67,7.67,7.65,7.65,18500.0,6.2604,6.2604,6.244,6.244,18500.0
2005-02-15 11:30:00,7.65,7.66,7.65,7.66,19800.0,6.244,6.2522,6.244,6.2522,19800.0
2005-02-15 11:40:00,7.65,7.66,7.63,7.64,11200.0,6.244,6.2522,6.2277,6.2359,11200.0
2005-02-15 11:50:00,7.63,7.65,7.63,7.64,8200.0,6.2277,6.244,6.2277,6.2359,8200.0
2005-02-15 12:00:00,7.64,7.66,7.64,7.66,14200.0,6.2359,6.2522,6.2359,6.2522,14200.0
2005-02-15 12:10:00,7.65,7.67,7.64,7.64,16200.0,6.244,6.2604,6.2359,6.2359,16200.0
2005-02-15 12:20:00,7.64,7.64,7.61,7.61,6500.0,6.2359,6.2359,6.2114,6.2114,6500.0
2005-02-15 12:30:00,7.61,7.61,7.6,7.61,7100.0,6.2114,6.2114,6.2032,6.2114,7100.0
2005-02-15 12:40:00,7.6,7.61,7.6,7.6,7600.0,6.2032,6.2114,6.2032,6.2032,7600.0
2005-02-15 12:50:00,7.6,7.61,7.57,7.57,18800.0,6.2032,6.2114,6.1787,6.1787,18800.0
2005-02-15 13:00:00,7.57,7.58,7.53,7.54,29100.0,6.1787,6.1869,6.1461,6.1543,29100.0
2005-02-15 13:10:00,7.53,7.56,7.52,7.54,30600.0,6.1461,6.1706,6.1379,6.1543,30600.0
2005-02-15 13:20:00,7.54,7.54,7.47,7.48,33300.0,6.1543,6.1543,6.0971,6.1053,33300.0
2005-02-15 13:30:00,7.47,7.47,7.4,7.46,50900.0,6.0971,6.0971,6.04,6.089,50900.0
2005-02-15 13:40:00,7.47,7.53,7.46,7.51,26400.0,6.0971,6.1461,6.089,6.1298,26400.0
2005-02-15 13:50:00,7.51,7.53,7.47,7.48,28900.0,6.1298,6.1461,6.0971,6.1053,28900.0
2005-02-15 14:00:00,7.48,7.49,7.48,7.48,28300.0,6.1053,6.1134,6.1053,6.1053,28300.0
2005-02-15 14:10:00,7.48,7.49,7.46,7.47,20300.0,6.1053,6.1134,6.089,6.0971,20300.0
2005-02-15 14:20:00,7.46,7.49,7.46,7.49,17900.0,6.089,6.1134,6.089,6.1134,17900.0
2005-02-15 14:30:00,7.49,7.52,7.48,7.51,35600.0,6.1134,6.1379,6.1053,6.1298,35600.0
2005-02-15 14:40:00,7.52,7.54,7.52,7.52,19300.0,6.1379,6.1543,6.1379,6.1379,19300.0
2005-02-15 14:50:00,7.52,7.54,7.52,7.53,29600.0,6.1379,6.1543,6.1379,6.1461,29600.0
2005-02-15 15:00:00,7.54,7.54,7.53,7.54,14600.0,6.1543,6.1543,6.1461,6.1543,14600.0
2005-02-15 15:10:00,7.54,7.55,7.54,7.54,19600.0,6.1543,6.1624,6.1543,6.1543,19600.0
2005-02-15 15:20:00,7.55,7.56,7.54,7.54,13900.0,6.1624,6.1706,6.1543,6.1543,13900.0
2005-02-15 15:30:00,7.54,7.59,7.54,7.58,31400.0,6.1543,6.1951,6.1543,6.1869,31400.0
2005-02-15 15:40:00,7.58,7.6,7.57,7.58,47600.0,6.1869,6.2032,6.1787,6.1869,47600.0
2005-02-15 15:50:00,7.58,7.6,7.53,7.55,125800.0,6.1869,6.2032,6.1461,6.1624,125800.0
2005-02-16 09:30:00,7.5,7.56,7.45,7.45,42000.0,6.1216,6.1706,6.0808,6.0808,42000.0
2005-02-16 09:40:00,7.45,7.45,7.42,7.43,39400.0,6.0808,6.0808,6.0563,6.0645,39400.0
2005-02-16 09:50:00,7.43,7.51,7.43,7.48,43300.0,6.0645,6.1298,6.0645,6.1053,43300.0
2005-02-16 10:00:00,7.48,7.49,7.45,7.47,25700.0,6.1053,6.1134,6.0808,6.0971,25700.0
2005-02-16 10:10:00,7.47,7.61,7.47,7.61,44100.0,6.0971,6.2114,6.0971,6.2114,44100.0
2005-02-16 10:20:00,7.6,7.63,7.53,7.55,108900.0,6.2032,6.2277,6.1461,6.1624,108900.0
2005-02-16 10:30:00,7.54,7.57,7.53,7.53,21700.0,6.1543,6.1787,6.1461,6.1461,21700.0
2005-02-16 10:40:00,7.54,7.54,7.5,7.51,8800.0,6.1543,6.1543,6.1216,6.1298,8800.0
2005-02-16 10:50:00,7.52,7.55,7.51,7.54,12900.0,6.1379,6.1624,6.1298,6.1543,12900.0
2005-02-16 11:00:00,7.53,7.58,7.53,7.57,15000.0,6.1461,6.1869,6.1461,6.1787,15000.0
2005-02-16 11:10:00,7.57,7.59,7.57,7.59,9100.0,6.1787,6.1951,6.1787,6.1951,9100.0
2005-02-16 11:20:00,7.58,7.6,7.58,7.6,12300.0,6.1869,6.2032,6.1869,6.2032,12300.0
2005-02-16 11:30:00,7.59,7.61,7.56,7.56,19200.0,6.1951,6.2114,6.1706,6.1706,19200.0
2005-02-16 11:40:00,7.56,7.57,7.54,7.57,6800.0,6.1706,6.1787,6.1543,6.1787,6800.0
2005-02-16 11:50:00,7.57,7.57,7.53,7.54,14800.0,6.1787,6.1787,6.1461,6.1543,14800.0
2005-02-16 12:00:00,7.53,7.53,7.51,7.51,25100.0,6.1461,6.1461,6.1298,6.1298,25100.0
2005-02-16 12:10:00,7.52,7.53,7.51,7.53,24900.0,6.1379,6.1461,6.1298,6.1461,24900.0
2005-02-16 12:20:00,7.53,7.54,7.5,7.53,18500.0,6.1461,6.1543,6.1216,6.1461,18500.0
2005-02-16 12:30:00,7.53,7.55,7.53,7.53,15300.0,6.1461,6.1624,6.1461,6.1461,15300.0
2005-02-16 12:40:00,7.54,7.57,7.53,7.57,12000.0,6.1543,6.1787,6.1461,6.1787,12000.0
2005-02-16 12:50:00,7.56,7.58,7.54,7.55,30400.0,6.1706,6.1869,6.1543,6.1624,30400.0
2005-02-16 13:00:00,7.55,7.55,7.52,7.54,19300.0,6.1624,6.1624,6.1379,6.1543,19300.0
2005-02-16 13:10:00,7.54,7.55,7.54,7.55,16600.0,6.1543,6.1624,6.1543,6.1624,16600.0
2005-02-16 13:20:00,7.54,7.55,7.52,7.54,21500.0,6.1543,6.1624,6.1379,6.1543,21500.0
2005-02-16 13:30:00,7.54,7.54,7.5,7.51,38500.0,6.1543,6.1543,6.1216,6.1298,38500.0
2005-02-16 13:40:00,7.5,7.57,7.5,7.56,55600.0,6.1216,6.1787,6.1216,6.1706,55600.0
2005-02-16 13:50:00,7.56,7.57,7.55,7.57,36600.0,6.1706,6.1787,6.1624,6.1787,36600.0
2005-02-16 14:00:00,7.56,7.59,7.56,7.57,35800.0,6.1706,6.1951,6.1706,6.1787,35800.0
2005-02-16 14:10:00,7.57,7.58,7.56,7.57,8000.0,6.1787,6.1869,6.1706,6.1787,8000.0
2005-02-16 14:20:00,7.57,7.57,7.56,7.57,5700.0,6.1787,6.1787,6.1706,6.1787,5700.0
2005-02-16 14:30:00,7.56,7.58,7.56,7.58,28100.0,6.1706,6.1869,6.1706,6.1869,28100.0
2005-02-16 14:40:00,7.56,7.57,7.55,7.56,17400.0,6.1706,6.1787,6.1624,6.1706,17400.0
2005-02-16 14:50:00,7.56,7.63,7.55,7.62,41100.0,6.1706,6.2277,6.1624,6.2195,41100.0
2005-02-16 15:00:00,7.62,7.62,7.58,7.61,33000.0,6.2195,6.2195,6.1869,6.2114,33000.0
2005-02-16 15:10:00,7.6,7.61,7.57,7.57,16000.0,6.2032,6.2114,6.1787,6.1787,16000.0
2005-02-16 15:20:00,7.57,7.58,7.55,7.56,37300.0,6.1787,6.1869,6.1624,6.1706,37300.0
2005-02-16 15:30:00,7.56,7.57,7.54,7.55,16800.0,6.1706,6.1787,6.1543,6.1624,16800.0
2005-02-16 15:40:00,7.54,7.54,7.51,7.52,33600.0,6.1543,6.1543,6.1298,6.1379,33600.0
2005-02-16 15:50:00,7.52,7.59,7.5,7.58,104500.0,6.1379,6.1951,6.1216,6.1869,104500.0
2005-02-17 09:30:00,7.64,7.64,7.49,7.51,103400.0,6.2359,6.2359,6.1134,6.1298,103400.0
2005-02-17 09:40:00,7.5,7.59,7.5,7.57,29400.0,6.1216,6.1951,6.1216,6.1787,29400.0
2005-02-17 09:50:00,7.57,7.6,7.51,7.51,47400.0,6.1787,6.2032,6.1298,6.1298,47400.0
2005-02-17 10:00:00,7.51,7.55,7.45,7.47,32200.0,6.1298,6.1624,6.0808,6.0971,32200.0
2005-02-17 10:10:00,7.46,7.47,7.42,7.42,46200.0,6.089,6.0971,6.0563,6.0563,46200.0
2005-02-17 10:20:00,7.42,7.44,7.4,7.4,71900.0,6.0563,6.0726,6.04,6.04,71900.0
2005-02-17 10:30:00,7.4,7.41,7.3,7.35,67900.0,6.04,6.0481,5.9584,5.9992,67900.0
2005-02-17 10:40:00,7.35,7.4,7.35,7.37,21400.0,5.9992,6.04,5.9992,6.0155,21400.0
2005-02-17 10:50:00,7.37,7.4,7.36,7.4,27500.0,6.0155,6.04,6.0073,6.04,27500.0
2005-02-17 11:00:00,7.39,7.4,7.38,7.38,33800.0,6.0318,6.04,6.0237,6.0237,33800.0
2005-02-17 11:10:00,7.39,7.4,7.38,7.38,20700.0,6.0318,6.04,6.0237,6.0237,20700.0
2005-02-17 11:20:00,7.38,7.43,7.37,7.42,42800.0,6.0237,6.0645,6.0155,6.0563,42800.0
2005-02-17 11:30:00,7.41,7.44,7.41,7.44,28300.0,6.0481,6.0726,6.0481,6.0726,28300.0
2005-02-17 11:40:00,7.44,7.44,7.41,7.41,14200.0,6.0726,6.0726,6.0481,6.0481,14200.0
2005-02-17 11:50:00,7.4,7.41,7.39,7.4,17100.0,6.04,6.0481,6.0318,6.04,17100.0
2005-02-17 12:00:00,7.4,7.43,7.4,7.4,28200.0,6.04,6.0645,6.04,6.04,28200.0
2005-02-17 12:10:00,7.4,7.4,7.35,7.37,83900.0,6.04,6.04,5.9992,6.0155,83900.0
2005-02-17 12:20:00,7.37,7.4,7.33,7.35,76400.0,6.0155,6.04,5.9828,5.9992,76400.0
2005-02-17 12:30:00,7.35,7.37,7.35,7.36,19800.0,5.9992,6.0155,5.9992,6.0073,19800.0
2005-02-17 12:40:00,7.37,7.38,7.37,7.38,15300.0,6.0155,6.0237,6.0155,6.0237,15300.0
2005-02-17 12:50:00,7.37,7.39,7.35,7.37,33900.0,6.0155,6.0318,5.9992,6.0155,33900.0
2005-02-17 13:00:00,7.37,7.39,7.37,7.39,8000.0,6.0155,6.0318,6.0155,6.0318,8000.0
2005-02-17 13:10:00,7.38,7.39,7.37,7.37,6500.0,6.0237,6.0318,6.0155,6.0155,6500.0
2005-02-17 13:20:00,7.36,7.4,7.35,7.39,93000.0,6.0073,6.04,5.9992,6.0318,93000.0
2005-02-17 13:30:00,7.4,7.4,7.36,7.36,12500.0,6.04,6.04,6.0073,6.0073,12500.0
2005-02-17 13:40:00,7.36,7.39,7.34,7.36,59300.0,6.0073,6.0318,5.991,6.0073,59300.0
2005-02-17 13:50:00,7.35,7.36,7.34,7.35,31800.0,5.9992,6.0073,5.991,5.9992,31800.0
2005-02-17 14:00:00,7.35,7.37,7.33,7.35,37400.0,5.9992,6.0155,5.9828,5.9992,37400.0
2005-02-17 14:10:00,7.35,7.4,7.35,7.39,27800.0,5.9992,6.04,5.9992,6.0318,27800.0
2005-02-17 14:20:00,7.4,7.47,7.4,7.46,141900.0,6.04,6.0971,6.04,6.089,141900.0
2005-02-17 14:30:00,7.47,7.47,7.39,7.4,68000.0,6.0971,6.0971,6.0318,6.04,68000.0
2005-02-17 14:40:00,7.39,7.42,7.36,7.41,44200.0,6.0318,6.0563,6.0073,6.0481,44200.0
2005-02-17 14:50:00,7.41,7.41,7.37,7.39,16300.0,6.0481,6.0481,6.0155,6.0318,16300.0
2005-02-17 15:00:00,7.39,7.39,7.36,7.37,23900.0,6.0318,6.0318,6.0073,6.0155,23900.0
2005-02-17 15:10:00,7.36,7.37,7.35,7.35,13100.0,6.0073,6.0155,5.9992,5.9992,13100.0
2005-02-17 15:20:00,7.35,7.36,7.34,7.35,29600.0,5.9992,6.0073,5.991,5.9992,29600.0
2005-02-17 15:30:00,7.35,7.37,7.33,7.36,38200.0,5.9992,6.0155,5.9828,6.0073,38200.0
2005-02-17 15:40:00,7.36,7.38,7.35,7.38,73500.0,6.0073,6.0237,5.9992,6.0237,73500.0
2005-02-17 15:50:00,7.37,7.38,7.35,7.36,135800.0,6.0155,6.0237,5.9992,6.0073,135800.0
2005-02-18 09:30:00,7.39,7.39,7.32,7.35,57100.0,6.0318,6.0318,5.9747,5.9992,57100.0
2005-02-18 09:40:00,7.35,7.46,7.33,7.43,66700.0,5.9992,6.089,5.9828,6.0645,66700.0
2005-02-18 09:50:00,7.44,7.46,7.42,7.46,99700.0,6.0726,6.089,6.0563,6.089,99700.0
2005-02-18 10:00:00,7.46,7.56,7.46,7.47,85200.0,6.089,6.1706,6.089,6.0971,85200.0
2005-02-18 10:10:00,7.48,7.51,7.46,7.47,12400.0,6.1053,6.1298,6.089,6.0971,12400.0
2005-02-18 10:20:00,7.47,7.47,7.42,7.45,13100.0,6.0971,6.0971,6.0563,6.0808,13100.0
2005-02-18 10:30:00,7.45,7.46,7.43,7.46,71500.0,6.0808,6.089,6.0645,6.089,71500.0
2005-02-18 10:40:00,7.45,7.46,7.4,7.41,70400.0,6.0808,6.089,6.04,6.0481,70400.0
2005-02-18 10:50:00,7.42,7.44,7.42,7.44,11300.0,6.0563,6.0726,6.0563,6.0726,11300.0
2005-02-18 11:00:00,7.45,7.46,7.42,7.45,27700.0,6.0808,6.089,6.0563,6.0808,27700.0
2005-02-18 11:10:00,7.46,7.48,7.45,7.48,23000.0,6.089,6.1053,6.0808,6.1053,23000.0
2005-02-18 11:20:00,7.47,7.51,7.47,7.47,43400.0,6.0971,6.1298,6.0971,6.0971,43400.0
2005-02-18 11:30:00,7.47,7.5,7.47,7.48,12200.0,6.0971,6.1216,6.0971,6.1053,12200.0
2005-02-18 11:40:00,7.48,7.48,7.41,7.43,35400.0,6.1053,6.1053,6.0481,6.0645,35400.0
2005-02-18 11:50:00,7.43,7.44,7.42,7.44,32900.0,6.0645,6.0726,6.0563,6.0726,32900.0
2005-02-18 12:00:00,7.44,7.47,7.42,7.45,40200.0,6.0726,6.0971,6.0563,6.0808,40200.0
2005-02-18 12:10:00,7.44,7.46,7.42,7.43,42400.0,6.0726,6.089,6.0563,6.0645,42400.0
2005-02-18 12:20:00,7.42,7.43,7.36,7.37,49400.0,6.0563,6.0645,6.0073,6.0155,49400.0
2005-02-18 12:30:00,7.38,7.4,7.38,7.39,76700.0,6.0237,6.04,6.0237,6.0318,76700.0
2005-02-18 12:40:00,7.38,7.39,7.34,7.37,21600.0,6.0237,6.0318,5.991,6.0155,21600.0
2005-02-18 12:50:00,7.38,7.38,7.37,7.38,20500.0,6.0237,6.0237,6.0155,6.0237,20500.0
2005-02-18 13:00:00,7.38,7.38,7.36,7.38,47100.0,6.0237,6.0237,6.0073,6.0237,47100.0
2005-02-18 13:10:00,7.37,7.37,7.35,7.35,34400.0,6.0155,6.0155,5.9992,5.9992,34400.0
2005-02-18 13:20:00,7.35,7.36,7.32,7.34,48400.0,5.9992,6.0073,5.9747,5.991,48400.0
2005-02-18 13:30:00,7.34,7.35,7.33,7.35,39400.0,5.991,5.9992,5.9828,5.9992,39400.0
2005-02-18 13:40:00,7.35,7.36,7.34,7.35,16100.0,5.9992,6.0073,5.991,5.9992,16100.0
2005-02-18 13:50:00,7.35,7.37,7.34,7.34,16300.0,5.9992,6.0155,5.991,5.991,16300.0
2005-02-18 14:00:00,7.35,7.36,7.34,7.35,47200.0,5.9992,6.0073,5.991,5.9992,47200.0
2005-02-18 14:10:00,7.34,7.36,7.33,7.33,44400.0,5.991,6.0073,5.9828,5.9828,44400.0
2005-02-18 14:20:00,7.33,7.36,7.33,7.35,52600.0,5.9828,6.0073,5.9828,5.9992,52600.0
2005-02-18 14:30:00,7.35,7.36,7.34,7.34,24700.0,5.9992,6.0073,5.991,5.991,24700.0
2005-02-18 14:40:00,7.34,7.36,7.34,7.36,16100.0,5.991,6.0073,5.991,6.0073,16100.0
2005-02-18 14:50:00,7.36,7.39,7.36,7.38,60700.0,6.0073,6.0318,6.0073,6.0237,60700.0
2005-02-18 15:00:00,7.38,7.38,7.36,7.37,7000.0,6.0237,6.0237,6.0073,6.0155,7000.0
2005-02-18 15:10:00,7.36,7.38,7.36,7.38,12900.0,6.0073,6.0237,6.0073,6.0237,12900.0
2005-02-18 15:20:00,7.37,7.41,7.37,7.38,52700.0,6.0155,6.0481,6.0155,6.0237,52700.0
2005-02-18 15:30:00,7.38,7.38,7.34,7.34,63300.0,6.0237,6.0237,5.991,5.991,63300.0
2005-02-18 15:40:00,7.34,7.35,7.31,7.33,73100.0,5.991,5.9992,5.9665,5.9828,73100.0
2005-02-18 15:50:00,7.33,7.35,7.32,7.35,104000.0,5.9828,5.9992,5.9747,5.9992,104000.0
2005-02-22 09:30:00,7.27,7.31,7.23,7.3,74000.0,5.9339,5.9665,5.9012,5.9584,74000.0
2005-02-22 09:40:00,7.3,7.33,7.26,7.26,25300.0,5.9584,5.9828,5.9257,5.9257,25300.0
2005-02-22 09:50:00,7.26,7.34,7.26,7.34,48300.0,5.9257,5.991,5.9257,5.991,48300.0
2005-02-22 10:00:00,7.34,7.36,7.32,7.36,41400.0,5.991,6.0073,5.9747,6.0073,41400.0
2005-02-22 10:10:00,7.35,7.44,7.35,7.39,73400.0,5.9992,6.0726,5.9992,6.0318,73400.0
2005-02-22 10:20:00,7.4,7.52,7.4,7.48,106000.0,6.04,6.1379,6.04,6.1053,106000.0
2005-02-22 10:30:00,7.48,7.53,7.46,7.53,47500.0,6.1053,6.1461,6.089,6.1461,47500.0
2005-02-22 10:40:00,7.53,7.53,7.5,7.53,62300.0,6.1461,6.1461,6.1216,6.1461,62300.0
2005-02-22 10:50:00,7.52,7.53,7.42,7.43,88300.0,6.1379,6.1461,6.0563,6.0645,88300.0
2005-02-22 11:00:00,7.43,7.43,7.4,7.41,59600.0,6.0645,6.0645,6.04,6.0481,59600.0
2005-02-22 11:10:00,7.4,7.42,7.39,7.4,47900.0,6.04,6.0563,6.0318,6.04,47900.0
2005-02-22 11:20:00,7.4,7.42,7.39,7.39,28600.0,6.04,6.0563,6.0318,6.0318,28600.0
2005-02-22 11:30:00,7.4,7.4,7.39,7.39,8100.0,6.04,6.04,6.0318,6.0318,8100.0
2005-02-22 11:40:00,7.4,7.4,7.39,7.39,10000.0,6.04,6.04,6.0318,6.0318,10000.0
2005-02-22 11:50:00,7.4,7.4,7.38,7.39,43800.0,6.04,6.04,6.0237,6.0318,43800.0
2005-02-22 12:00:00,7.39,7.41,7.39,7.4,86800.0,6.0318,6.0481,6.0318,6.04,86800.0
2005-02-22 12:10:00,7.41,7.41,7.37,7.37,34400.0,6.0481,6.0481,6.0155,6.0155,34400.0
2005-02-22 12:20:00,7.37,7.38,7.29,7.3,49900.0,6.0155,6.0237,5.9502,5.9584,49900.0
2005-02-22 12:30:00,7.28,7.34,7.28,7.3,47300.0,5.942,5.991,5.942,5.9584,47300.0
2005-02-22 12:40:00,7.3,7.37,7.29,7.35,36200.0,5.9584,6.0155,5.9502,5.9992,36200.0
2005-02-22 12:50:00,7.36,7.38,7.34,7.34,26200.0,6.0073,6.0237,5.991,5.991,26200.0
2005-02-22 13:00:00,7.35,7.38,7.33,7.38,26200.0,5.9992,6.0237,5.9828,6.0237,26200.0
2005-02-22 13:10:00,7.38,7.4,7.37,7.39,46700.0,6.0237,6.04,6.0155,6.0318,46700.0
2005-02-22 13:20:00,7.4,7.4,7.38,7.39,18000.0,6.04,6.04,6.0237,6.0318,18000.0
2005-02-22 13:30:00,7.39,7.39,7.33,7.33,50400.0,6.0318,6.0318,5.9828,5.9828,50400.0
2005-02-22 13:40:00,7.34,7.36,7.33,7.35,5000.0,5.991,6.0073,5.9828,5.9992,5000.0
2005-02-22 13:50:00,7.35,7.35,7.33,7.34,11500.0,5.9992,5.9992,5.9828,5.991,11500.0
2005-02-22 14:00:00,7.35,7.35,7.31,7.32,30300.0,5.9992,5.9992,5.9665,5.9747,30300.0
2005-02-22 14:10:00,7.32,7.32,7.31,7.32,7900.0,5.9747,5.9747,5.9665,5.9747,7900.0
2005-02-22 14:20:00,7.32,7.34,7.31,7.34,18600.0,5.9747,5.991,5.9665,5.991,18600.0
2005-02-22 14:30:00,7.35,7.36,7.34,7.35,25700.0,5.9992,6.0073,5.991,5.9992,25700.0
2005-02-22 14:40:00,7.35,7.36,7.33,7.34,7600.0,5.9992,6.0073,5.9828,5.991,7600.0
2005-02-22 14:50:00,7.34,7.34,7.33,7.34,6300.0,5.991,5.991,5.9828,5.991,6300.0
2005-02-22 15:00:00,7.34,7.35,7.31,7.31,34600.0,5.991,5.9992,5.9665,5.9665,34600.0
2005-02-22 15:10:00,7.31,7.32,7.27,7.31,86700.0,5.9665,5.9747,5.9339,5.9665,86700.0
2005-02-22 15:20:00,7.31,7.31,7.29,7.3,70800.0,5.9665,5.9665,5.9502,5.9584,70800.0
2005-02-22 15:30:00,7.3,7.31,7.28,7.29,42500.0,5.9584,5.9665,5.942,5.9502,42500.0
2005-02-22 15:40:00,7.29,7.29,7.27,7.28,43700.0,5.9502,5.9502,5.9339,5.942,43700.0
2005-02-22 15:50:00,7.27,7.29,7.26,7.27,81800.0,5.9339,5.9502,5.9257,5.9339,81800.0
2005-02-23 09:30:00,7.34,7.38,7.27,7.27,39200.0,5.991,6.0237,5.9339,5.9339,39200.0
2005-02-23 09:40:00,7.28,7.33,7.28,7.3,53600.0,5.942,5.9828,5.942,5.9584,53600.0
2005-02-23 09:50:00,7.3,7.35,7.27,7.32,69000.0,5.9584,5.9992,5.9339,5.9747,69000.0
2005-02-23 10:00:00,7.31,7.33,7.27,7.28,42300.0,5.9665,5.9828,5.9339,5.942,42300.0
2005-02-23 10:10:00,7.29,7.31,7.28,7.28,56500.0,5.9502,5.9665,5.942,5.942,56500.0
2005-02-23 10:20:00,7.28,7.28,7.2,7.26,99300.0,5.942,5.942,5.8767,5.9257,99300.0
2005-02-23 10:30:00,7.25,7.28,7.24,7.24,27800.0,5.9176,5.942,5.9094,5.9094,27800.0
2005-02-23 10:40:00,7.24,7.25,7.22,7.23,20800.0,5.9094,5.9176,5.8931,5.9012,20800.0
2005-02-23 10:50:00,7.23,7.23,7.21,7.22,44100.0,5.9012,5.9012,5.8849,5.8931,44100.0
2005-02-23 11:00:00,7.22,7.23,7.21,7.23,7700.0,5.8931,5.9012,5.8849,5.9012,7700.0
2005-02-23 11:10:00,7.23,7.3,7.23,7.29,32400.0,5.9012,5.9584,5.9012,5.9502,32400.0
2005-02-23 11:20:00,7.29,7.33,7.28,7.32,24600.0,5.9502,5.9828,5.942,5.9747,24600.0
2005-02-23 11:30:00,7.32,7.33,7.3,7.31,30300.0,5.9747,5.9828,5.9584,5.9665,30300.0
2005-02-23 11:40:00,7.31,7.34,7.29,7.29,9500.0,5.9665,5.991,5.9502,5.9502,9500.0
2005-02-23 11:50:00,7.28,7.28,7.27,7.27,14100.0,5.942,5.942,5.9339,5.9339,14100.0
2005-02-23 12:00:00,7.28,7.3,7.28,7.29,12100.0,5.942,5.9584,5.942,5.9502,12100.0
2005-02-23 12:10:00,7.29,7.3,7.29,7.29,4900.0,5.9502,5.9584,5.9502,5.9502,4900.0
2005-02-23 12:20:00,7.3,7.31,7.29,7.31,24900.0,5.9584,5.9665,5.9502,5.9665,24900.0
2005-02-23 12:30:00,7.31,7.32,7.28,7.29,33400.0,5.9665,5.9747,5.942,5.9502,33400.0
2005-02-23 12:40:00,7.29,7.29,7.26,7.27,43400.0,5.9502,5.9502,5.9257,5.9339,43400.0
2005-02-23 12:50:00,7.27,7.27,7.26,7.27,1900.0,5.9339,5.9339,5.9257,5.9339,1900.0
2005-02-23 13:00:00,7.27,7.28,7.26,7.26,12700.0,5.9339,5.942,5.9257,5.9257,12700.0
2005-02-23 13:10:00,7.25,7.25,7.23,7.24,23100.0,5.9176,5.9176,5.9012,5.9094,23100.0
2005-02-23 13:20:00,7.23,7.24,7.22,7.22,10000.0,5.9012,5.9094,5.8931,5.8931,10000.0
2005-02-23 13:30:00,7.22,7.23,7.22,7.23,8900.0,5.8931,5.9012,5.8931,5.9012,8900.0
2005-02-23 13:40:00,7.23,7.24,7.22,7.23,35100.0,5.9012,5.9094,5.8931,5.9012,35100.0
2005-02-23 13:50:00,7.23,7.24,7.23,7.23,15800.0,5.9012,5.9094,5.9012,5.9012,15800.0
2005-02-23 14:00:00,7.23,7.27,7.22,7.25,60100.0,5.9012,5.9339,5.8931,5.9176,60100.0
2005-02-23 14:10:00,7.25,7.28,7.21,7.22,66600.0,5.9176,5.942,5.8849,5.8931,66600.0
2005-02-23 14:20:00,7.23,7.24,7.23,7.23,24200.0,5.9012,5.9094,5.9012,5.9012,24200.0
2005-02-23 14:30:00,7.23,7.29,7.22,7.25,80000.0,5.9012,5.9502,5.8931,5.9176,80000.0
2005-02-23 14:40:00,7.24,7.26,7.23,7.26,29000.0,5.9094,5.9257,5.9012,5.9257,29000.0
2005-02-23 14:50:00,7.26,7.26,7.23,7.24,6700.0,5.9257,5.9257,5.9012,5.9094,6700.0
2005-02-23 15:00:00,7.23,7.25,7.23,7.24,19100.0,5.9012,5.9176,5.9012,5.9094,19100.0
2005-02-23 15:10:00,7.24,7.28,7.24,7.28,41300.0,5.9094,5.942,5.9094,5.942,41300.0
2005-02-23 15:20:00,7.27,7.3,7.27,7.29,33400.0,5.9339,5.9584,5.9339,5.9502,33400.0
2005-02-23 15:30:00,7.3,7.32,7.28,7.31,47700.0,5.9584,5.9747,5.942,5.9665,47700.0
2005-02-23 15:40:00,7.31,7.32,7.29,7.31,54200.0,5.9665,5.9747,5.9502,5.9665,54200.0
2005-02-23 15:50:00,7.31,7.31,7.24,7.25,62400.0,5.9665,5.9665,5.9094,5.9176,62400.0
2005-02-24 09:30:00,7.2,7.33,7.16,7.31,62900.0,5.8767,5.9828,5.8441,5.9665,62900.0
2005-02-24 09:40:00,7.31,7.33,7.15,7.16,66900.0,5.9665,5.9828,5.8359,5.8441,66900.0
2005-02-24 09:50:00,7.16,7.22,7.15,7.18,39600.0,5.8441,5.8931,5.8359,5.8604,39600.0
2005-02-24 10:00:00,7.19,7.22,7.14,7.2,40300.0,5.8686,5.8931,5.8278,5.8767,40300.0
2005-02-24 10:10:00,7.2,7.25,7.19,7.24,25200.0,5.8767,5.9176,5.8686,5.9094,25200.0
2005-02-24 10:20:00,7.24,7.25,7.22,7.22,21800.0,5.9094,5.9176,5.8931,5.8931,21800.0
2005-02-24 10:30:00,7.22,7.3,7.22,7.24,38700.0,5.8931,5.9584,5.8931,5.9094,38700.0
2005-02-24 10:40:00,7.24,7.24,7.2,7.2,32400.0,5.9094,5.9094,5.8767,5.8767,32400.0
2005-02-24 10:50:00,7.2,7.21,7.15,7.16,22500.0,5.8767,5.8849,5.8359,5.8441,22500.0
2005-02-24 11:00:00,7.15,7.17,7.15,7.16,35100.0,5.8359,5.8523,5.8359,5.8441,35100.0
2005-02-24 11:10:00,7.16,7.24,7.15,7.22,41800.0,5.8441,5.9094,5.8359,5.8931,41800.0
2005-02-24 11:20:00,7.21,7.23,7.2,7.2,15000.0,5.8849,5.9012,5.8767,5.8767,15000.0
2005-02-24 11:30:00,7.21,7.21,7.2,7.2,6100.0,5.8849,5.8849,5.8767,5.8767,6100.0
2005-02-24 11:40:00,7.2,7.21,7.2,7.21,9100.0,5.8767,5.8849,5.8767,5.8849,9100.0
2005-02-24 11:50:00,7.2,7.21,7.19,7.2,51900.0,5.8767,5.8849,5.8686,5.8767,51900.0
2005-02-24 12:00:00,7.19,7.19,7.15,7.16,23900.0,5.8686,5.8686,5.8359,5.8441,23900.0
2005-02-24 12:10:00,7.15,7.2,7.15,7.2,59700.0,5.8359,5.8767,5.8359,5.8767,59700.0
2005-02-24 12:20:00,7.19,7.21,7.17,7.2,28900.0,5.8686,5.8849,5.8523,5.8767,28900.0
2005-02-24 12:30:00,7.2,7.23,7.19,7.22,82500.0,5.8767,5.9012,5.8686,5.8931,82500.0
2005-02-24 12:40:00,7.22,7.23,7.21,7.21,24500.0,5.8931,5.9012,5.8849,5.8849,24500.0
2005-02-24 12:50:00,7.21,7.22,7.21,7.21,10800.0,5.8849,5.8931,5.8849,5.8849,10800.0
2005-02-24 13:00:00,7.21,7.21,7.15,7.15,40500.0,5.8849,5.8849,5.8359,5.8359,40500.0
2005-02-24 13:10:00,7.18,7.2,7.17,7.19,12300.0,5.8604,5.8767,5.8523,5.8686,12300.0
2005-02-24 13:20:00,7.19,7.23,7.19,7.22,11400.0,5.8686,5.9012,5.8686,5.8931,11400.0
2005-02-24 13:30:00,7.22,7.28,7.21,7.26,32900.0,5.8931,5.942,5.8849,5.9257,32900.0
2005-02-24 13:40:00,7.25,7.27,7.25,7.26,13100.0,5.9176,5.9339,5.9176,5.9257,13100.0
2005-02-24 13:50:00,7.27,7.3,7.2,7.26,67100.0,5.9339,5.9584,5.8767,5.9257,67100.0
2005-02-24 14:00:00,7.26,7.3,7.26,7.29,31300.0,5.9257,5.9584,5.9257,5.9502,31300.0
2005-02-24 14:10:00,7.3,7.34,7.29,7.33,55800.0,5.9584,5.991,5.9502,5.9828,55800.0
2005-02-24 14:20:00,7.33,7.33,7.28,7.3,60600.0,5.9828,5.9828,5.942,5.9584,60600.0
2005-02-24 14:30:00,7.32,7.32,7.29,7.3,19800.0,5.9747,5.9747,5.9502,5.9584,19800.0
2005-02-24 14:40:00,7.29,7.31,7.29,7.3,10900.0,5.9502,5.9665,5.9502,5.9584,10900.0
2005-02-24 14:50:00,7.3,7.33,7.29,7.32,60500.0,5.9584,5.9828,5.9502,5.9747,60500.0
2005-02-24 15:00:00,7.31,7.35,7.31,7.35,360100.0,5.9665,5.9992,5.9665,5.9992,360100.0
2005-02-24 15:10:00,7.35,7.36,7.34,7.34,21600.0,5.9992,6.0073,5.991,5.991,21600.0
2005-02-24 15:20:00,7.34,7.35,7.33,7.34,49900.0,5.991,5.9992,5.9828,5.991,49900.0
2005-02-24 15:30:00,7.34,7.35,7.33,7.33,75200.0,5.991,5.9992,5.9828,5.9828,75200.0
2005-02-24 15:40:00,7.34,7.34,7.31,7.31,109200.0,5.991,5.991,5.9665,5.9665,109200.0
2005-02-24 15:50:00,7.3,7.34,7.3,7.32,111700.0,5.9584,5.991,5.9584,5.9747,111700.0
2005-02-25 09:30:00,7.34,7.39,7.31,7.38,53300.0,5.991,6.0318,5.9665,6.0237,53300.0
2005-02-25 09:40:00,7.39,7.39,7.27,7.27,41200.0,6.0318,6.0318,5.9339,5.9339,41200.0
2005-02-25 09:50:00,7.29,7.35,7.27,7.35,41600.0,5.9502,5.9992,5.9339,5.9992,41600.0
2005-02-25 10:00:00,7.34,7.39,7.32,7.34,55400.0,5.991,6.0318,5.9747,5.991,55400.0
2005-02-25 10:10:00,7.34,7.35,7.32,7.34,31000.0,5.991,5.9992,5.9747,5.991,31000.0
2005-02-25 10:20:00,7.35,7.35,7.3,7.33,12800.0,5.9992,5.9992,5.9584,5.9828,12800.0
2005-02-25 10:30:00,7.33,7.34,7.3,7.3,6900.0,5.9828,5.991,5.9584,5.9584,6900.0
2005-02-25 10:40:00,7.29,7.33,7.29,7.32,18000.0,5.9502,5.9828,5.9502,5.9747,18000.0
2005-02-25 10:50:00,7.32,7.38,7.31,7.36,71500.0,5.9747,6.0237,5.9665,6.0073,71500.0
2005-02-25 11:00:00,7.37,7.4,7.32,7.36,275200.0,6.0155,6.04,5.9747,6.0073,275200.0
2005-02-25 11:10:00,7.36,7.37,7.34,7.34,7500.0,6.0073,6.0155,5.991,5.991,7500.0
2005-02-25 11:20:00,7.34,7.36,7.34,7.36,2900.0,5.991,6.0073,5.991,6.0073,2900.0
2005-02-25 11:30:00,7.36,7.39,7.36,7.39,75300.0,6.0073,6.0318,6.0073,6.0318,75300.0
2005-02-25 11:40:00,7.38,7.4,7.38,7.4,64700.0,6.0237,6.04,6.0237,6.04,64700.0
2005-02-25 11:50:00,7.39,7.42,7.39,7.41,91000.0,6.0318,6.0563,6.0318,6.0481,91000.0
2005-02-25 12:00:00,7.42,7.42,7.4,7.4,30200.0,6.0563,6.0563,6.04,6.04,30200.0
2005-02-25 12:10:00,7.41,7.43,7.4,7.42,115200.0,6.0481,6.0645,6.04,6.0563,115200.0
2005-02-25 12:20:00,7.42,7.43,7.41,7.41,18300.0,6.0563,6.0645,6.0481,6.0481,18300.0
2005-02-25 12:30:00,7.42,7.45,7.42,7.44,53200.0,6.0563,6.0808,6.0563,6.0726,53200.0
2005-02-25 12:40:00,7.44,7.44,7.41,7.41,20500.0,6.0726,6.0726,6.0481,6.0481,20500.0
2005-02-25 12:50:00,7.4,7.41,7.38,7.39,13900.0,6.04,6.0481,6.0237,6.0318,13900.0
2005-02-25 13:00:00,7.39,7.4,7.39,7.4,19400.0,6.0318,6.04,6.0318,6.04,19400.0
2005-02-25 13:10:00,7.4,7.4,7.38,7.4,16500.0,6.04,6.04,6.0237,6.04,16500.0
2005-02-25 13:20:00,7.39,7.4,7.37,7.39,61100.0,6.0318,6.04,6.0155,6.0318,61100.0
2005-02-25 13:30:00,7.37,7.4,7.37,7.4,12200.0,6.0155,6.04,6.0155,6.04,12200.0
2005-02-25 13:40:00,7.38,7.4,7.38,7.38,12500.0,6.0237,6.04,6.0237,6.0237,12500.0
2005-02-25 13:50:00,7.37,7.39,7.37,7.38,6500.0,6.0155,6.0318,6.0155,6.0237,6500.0
2005-02-25 14:00:00,7.38,7.39,7.37,7.37,5500.0,6.0237,6.0318,6.0155,6.0155,5500.0
2005-02-25 14:10:00,7.38,7.4,7.38,7.4,22800.0,6.0237,6.04,6.0237,6.04,22800.0
2005-02-25 14:20:00,7.4,7.4,7.39,7.39,8300.0,6.04,6.04,6.0318,6.0318,8300.0
2005-02-25 14:30:00,7.39,7.41,7.39,7.4,38300.0,6.0318,6.0481,6.0318,6.04,38300.0
2005-02-25 14:40:00,7.39,7.4,7.38,7.39,16700.0,6.0318,6.04,6.0237,6.0318,16700.0
2005-02-25 14:50:00,7.38,7.39,7.38,7.39,4300.0,6.0237,6.0318,6.0237,6.0318,4300.0
2005-02-25 15:00:00,7.38,7.4,7.38,7.39,12300.0,6.0237,6.04,6.0237,6.0318,12300.0
2005-02-25 15:10:00,7.38,7.39,7.38,7.39,22800.0,6.0237,6.0318,6.0237,6.0318,22800.0
2005-02-25 15:20:00,7.39,7.42,7.37,7.37,119200.0,6.0318,6.0563,6.0155,6.0155,119200.0
2005-02-25 15:30:00,7.37,7.41,7.34,7.4,94400.0,6.0155,6.0481,5.991,6.04,94400.0
2005-02-25 15:40:00,7.39,7.41,7.39,7.4,39600.0,6.0318,6.0481,6.0318,6.04,39600.0
2005-02-25 15:50:00,7.39,7.41,7.39,7.4,79500.0,6.0318,6.0481,6.0318,6.04,79500.0
2005-02-28 09:30:00,7.32,7.59,7.31,7.56,165200.0,5.9747,6.1951,5.9665,6.1706,165200.0
2005-02-28 09:40:00,7.56,7.58,7.47,7.47,178200.0,6.1706,6.1869,6.0971,6.0971,178200.0
2005-02-28 09:50:00,7.47,7.5,7.33,7.4,172800.0,6.0971,6.1216,5.9828,6.04,172800.0
2005-02-28 10:00:00,7.42,7.42,7.3,7.36,116900.0,6.0563,6.0563,5.9584,6.0073,116900.0
2005-02-28 10:10:00,7.37,7.42,7.34,7.36,96700.0,6.0155,6.0563,5.991,6.0073,96700.0
2005-02-28 10:20:00,7.37,7.4,7.34,7.37,129200.0,6.0155,6.04,5.991,6.0155,129200.0
2005-02-28 10:30:00,7.37,7.39,7.36,7.36,110400.0,6.0155,6.0318,6.0073,6.0073,110400.0
2005-02-28 10:40:00,7.36,7.45,7.36,7.45,222200.0,6.0073,6.0808,6.0073,6.0808,222200.0
2005-02-28 10:50:00,7.45,7.45,7.38,7.39,75800.0,6.0808,6.0808,6.0237,6.0318,75800.0
2005-02-28 11:00:00,7.39,7.4,7.33,7.34,33200.0,6.0318,6.04,5.9828,5.991,33200.0
2005-02-28 11:10:00,7.35,7.35,7.33,7.33,26400.0,5.9992,5.9992,5.9828,5.9828,26400.0
2005-02-28 11:20:00,7.33,7.33,7.3,7.32,38300.0,5.9828,5.9828,5.9584,5.9747,38300.0
2005-02-28 11:30:00,7.32,7.38,7.31,7.36,105200.0,5.9747,6.0237,5.9665,6.0073,105200.0
2005-02-28 11:40:00,7.36,7.37,7.3,7.3,40900.0,6.0073,6.0155,5.9584,5.9584,40900.0
2005-02-28 11:50:00,7.29,7.34,7.29,7.34,52200.0,5.9502,5.991,5.9502,5.991,52200.0
2005-02-28 12:00:00,7.33,7.34,7.29,7.3,39000.0,5.9828,5.991,5.9502,5.9584,39000.0
2005-02-28 12:10:00,7.3,7.31,7.26,7.26,32000.0,5.9584,5.9665,5.9257,5.9257,32000.0
2005-02-28 12:20:00,7.26,7.28,7.25,7.26,23800.0,5.9257,5.942,5.9176,5.9257,23800.0
2005-02-28 12:30:00,7.26,7.32,7.25,7.29,40700.0,5.9257,5.9747,5.9176,5.9502,40700.0
2005-02-28 12:40:00,7.29,7.29,7.26,7.26,29600.0,5.9502,5.9502,5.9257,5.9257,29600.0
2005-02-28 12:50:00,7.26,7.28,7.26,7.28,25900.0,5.9257,5.942,5.9257,5.942,25900.0
2005-02-28 13:00:00,7.28,7.3,7.28,7.28,11300.0,5.942,5.9584,5.942,5.942,11300.0
2005-02-28 13:10:00,7.29,7.29,7.27,7.28,15300.0,5.9502,5.9502,5.9339,5.942,15300.0
2005-02-28 13:20:00,7.29,7.29,7.24,7.27,178100.0,5.9502,5.9502,5.9094,5.9339,178100.0
2005-02-28 13:30:00,7.27,7.28,7.25,7.25,38600.0,5.9339,5.942,5.9176,5.9176,38600.0
2005-02-28 13:40:00,7.25,7.26,7.24,7.26,34900.0,5.9176,5.9257,5.9094,5.9257,34900.0
2005-02-28 13:50:00,7.25,7.28,7.24,7.25,43300.0,5.9176,5.942,5.9094,5.9176,43300.0
2005-02-28 14:00:00,7.26,7.27,7.25,7.26,21900.0,5.9257,5.9339,5.9176,5.9257,21900.0
2005-02-28 14:10:00,7.27,7.31,7.27,7.31,17900.0,5.9339,5.9665,5.9339,5.9665,17900.0
2005-02-28 14:20:00,7.3,7.31,7.29,7.29,19700.0,5.9584,5.9665,5.9502,5.9502,19700.0
2005-02-28 14:30:00,7.29,7.3,7.28,7.28,14500.0,5.9502,5.9584,5.942,5.942,14500.0
2005-02-28 14:40:00,7.28,7.3,7.28,7.3,15500.0,5.942,5.9584,5.942,5.9584,15500.0
2005-02-28 14:50:00,7.3,7.32,7.29,7.3,34300.0,5.9584,5.9747,5.9502,5.9584,34300.0
2005-02-28 15:00:00,7.31,7.34,7.3,7.34,18400.0,5.9665,5.991,5.9584,5.991,18400.0
2005-02-28 15:10:00,7.34,7.35,7.33,7.33,38100.0,5.991,5.9992,5.9828,5.9828,38100.0
2005-02-28 15:20:00,7.34,7.35,7.31,7.32,19500.0,5.991,5.9992,5.9665,5.9747,19500.0
2005-02-28 15:30:00,7.32,7.35,7.31,7.33,43300.0,5.9747,5.9992,5.9665,5.9828,43300.0
2005-02-28 15:40:00,7.32,7.33,7.29,7.3,27500.0,5.9747,5.9828,5.9502,5.9584,27500.0
2005-02-28 15:50:00,7.29,7.31,7.25,7.26,104400.0,5.9502,5.9665,5.9176,5.9257,104400.0
2005-03-01 09:30:00,7.28,7.44,7.28,7.4,147000.0,5.942,6.0726,5.942,6.04,147000.0
2005-03-01 09:40:00,7.4,7.42,7.39,7.41,88900.0,6.04,6.0563,6.0318,6.0481,88900.0
2005-03-01 09:50:00,7.41,7.41,7.38,7.39,75600.0,6.0481,6.0481,6.0237,6.0318,75600.0
2005-03-01 10:00:00,7.39,7.44,7.38,7.41,52300.0,6.0318,6.0726,6.0237,6.0481,52300.0
2005-03-01 10:10:00,7.41,7.42,7.4,7.41,11900.0,6.0481,6.0563,6.04,6.0481,11900.0
2005-03-01 10:20:00,7.4,7.43,7.38,7.39,49600.0,6.04,6.0645,6.0237,6.0318,49600.0
2005-03-01 10:30:00,7.38,7.42,7.38,7.41,36900.0,6.0237,6.0563,6.0237,6.0481,36900.0
2005-03-01 10:40:00,7.41,7.43,7.39,7.42,49600.0,6.0481,6.0645,6.0318,6.0563,49600.0
2005-03-01 10:50:00,7.42,7.43,7.42,7.43,72000.0,6.0563,6.0645,6.0563,6.0645,72000.0
2005-03-01 11:00:00,7.42,7.45,7.4,7.44,59700.0,6.0563,6.0808,6.04,6.0726,59700.0
2005-03-01 11:10:00,7.44,7.48,7.41,7.41,59700.0,6.0726,6.1053,6.0481,6.0481,59700.0
2005-03-01 11:20:00,7.41,7.44,7.4,7.41,30800.0,6.0481,6.0726,6.04,6.0481,30800.0
2005-03-01 11:30:00,7.41,7.44,7.4,7.43,26400.0,6.0481,6.0726,6.04,6.0645,26400.0
2005-03-01 11:40:00,7.44,7.46,7.42,7.45,32000.0,6.0726,6.089,6.0563,6.0808,32000.0
2005-03-01 11:50:00,7.45,7.46,7.42,7.44,69200.0,6.0808,6.089,6.0563,6.0726,69200.0
2005-03-01 12:00:00,7.44,7.44,7.4,7.41,57100.0,6.0726,6.0726,6.04,6.0481,57100.0
2005-03-01 12:10:00,7.43,7.47,7.42,7.44,62900.0,6.0645,6.0971,6.0563,6.0726,62900.0
2005-03-01 12:20:00,7.44,7.45,7.42,7.43,42700.0,6.0726,6.0808,6.0563,6.0645,42700.0
2005-03-01 12:30:00,7.43,7.44,7.42,7.43,59300.0,6.0645,6.0726,6.0563,6.0645,59300.0
2005-03-01 12:40:00,7.43,7.43,7.4,7.42,29900.0,6.0645,6.0645,6.04,6.0563,29900.0
2005-03-01 12:50:00,7.42,7.45,7.4,7.44,66700.0,6.0563,6.0808,6.04,6.0726,66700.0
2005-03-01 13:00:00,7.44,7.47,7.44,7.46,23800.0,6.0726,6.0971,6.0726,6.089,23800.0
2005-03-01 13:10:00,7.45,7.45,7.42,7.42,18700.0,6.0808,6.0808,6.0563,6.0563,18700.0
2005-03-01 13:20:00,7.42,7.42,7.4,7.41,39500.0,6.0563,6.0563,6.04,6.0481,39500.0
2005-03-01 13:30:00,7.42,7.42,7.41,7.42,41700.0,6.0563,6.0563,6.0481,6.0563,41700.0
2005-03-01 13:40:00,7.43,7.46,7.4,7.41,50200.0,6.0645,6.089,6.04,6.0481,50200.0
2005-03-01 13:50:00,7.41,7.45,7.41,7.45,42300.0,6.0481,6.0808,6.0481,6.0808,42300.0
2005-03-01 14:00:00,7.45,7.48,7.4,7.47,80600.0,6.0808,6.1053,6.04,6.0971,80600.0
2005-03-01 14:10:00,7.47,7.48,7.47,7.47,35800.0,6.0971,6.1053,6.0971,6.0971,35800.0
2005-03-01 14:20:00,7.47,7.51,7.47,7.49,72500.0,6.0971,6.1298,6.0971,6.1134,72500.0
2005-03-01 14:30:00,7.49,7.5,7.49,7.5,20700.0,6.1134,6.1216,6.1134,6.1216,20700.0
2005-03-01 14:40:00,7.5,7.52,7.5,7.51,47600.0,6.1216,6.1379,6.1216,6.1298,47600.0
2005-03-01 14:50:00,7.51,7.51,7.48,7.49,27300.0,6.1298,6.1298,6.1053,6.1134,27300.0
2005-03-01 15:00:00,7.49,7.51,7.48,7.5,21600.0,6.1134,6.1298,6.1053,6.1216,21600.0
2005-03-01 15:10:00,7.5,7.52,7.49,7.5,37700.0,6.1216,6.1379,6.1134,6.1216,37700.0
2005-03-01 15:20:00,7.49,7.5,7.48,7.5,35500.0,6.1134,6.1216,6.1053,6.1216,35500.0
2005-03-01 15:30:00,7.5,7.52,7.49,7.5,53400.0,6.1216,6.1379,6.1134,6.1216,53400.0
2005-03-01 15:40:00,7.5,7.5,7.45,7.45,67000.0,6.1216,6.1216,6.0808,6.0808,67000.0
2005-03-01 15:50:00,7.46,7.48,7.44,7.45,131200.0,6.089,6.1053,6.0726,6.0808,131200.0
2005-03-02 09:30:00,7.4,7.42,7.35,7.38,87300.0,6.04,6.0563,5.9992,6.0237,87300.0
2005-03-02 09:40:00,7.37,7.37,7.34,7.35,64700.0,6.0155,6.0155,5.991,5.9992,64700.0
2005-03-02 09:50:00,7.35,7.36,7.33,7.35,44000.0,5.9992,6.0073,5.9828,5.9992,44000.0
2005-03-02 10:00:00,7.34,7.38,7.33,7.34,45700.0,5.991,6.0237,5.9828,5.991,45700.0
2005-03-02 10:10:00,7.34,7.35,7.34,7.34,33900.0,5.991,5.9992,5.991,5.991,33900.0
2005-03-02 10:20:00,7.34,7.38,7.34,7.35,73400.0,5.991,6.0237,5.991,5.9992,73400.0
2005-03-02 10:30:00,7.34,7.37,7.3,7.32,63300.0,5.991,6.0155,5.9584,5.9747,63300.0
2005-03-02 10:40:00,7.33,7.33,7.3,7.31,28300.0,5.9828,5.9828,5.9584,5.9665,28300.0
2005-03-02 10:50:00,7.31,7.39,7.31,7.39,52800.0,5.9665,6.0318,5.9665,6.0318,52800.0
2005-03-02 11:00:00,7.38,7.4,7.37,7.38,29300.0,6.0237,6.04,6.0155,6.0237,29300.0
2005-03-02 11:10:00,7.38,7.41,7.37,7.4,67900.0,6.0237,6.0481,6.0155,6.04,67900.0
2005-03-02 11:20:00,7.39,7.39,7.36,7.38,23000.0,6.0318,6.0318,6.0073,6.0237,23000.0
2005-03-02 11:30:00,7.38,7.39,7.34,7.35,23700.0,6.0237,6.0318,5.991,5.9992,23700.0
2005-03-02 11:40:00,7.35,7.37,7.35,7.37,18400.0,5.9992,6.0155,5.9992,6.0155,18400.0
2005-03-02 11:50:00,7.38,7.38,7.37,7.38,4900.0,6.0237,6.0237,6.0155,6.0237,4900.0
2005-03-02 12:00:00,7.37,7.38,7.37,7.37,10600.0,6.0155,6.0237,6.0155,6.0155,10600.0
2005-03-02 12:10:00,7.37,7.38,7.36,7.37,28900.0,6.0155,6.0237,6.0073,6.0155,28900.0
2005-03-02 12:20:00,7.37,7.38,7.35,7.37,37800.0,6.0155,6.0237,5.9992,6.0155,37800.0
2005-03-02 12:30:00,7.36,7.36,7.34,7.35,19500.0,6.0073,6.0073,5.991,5.9992,19500.0
2005-03-02 12:40:00,7.34,7.34,7.33,7.34,15300.0,5.991,5.991,5.9828,5.991,15300.0
2005-03-02 12:50:00,7.35,7.35,7.32,7.33,9200.0,5.9992,5.9992,5.9747,5.9828,9200.0
2005-03-02 13:00:00,7.33,7.38,7.33,7.35,52600.0,5.9828,6.0237,5.9828,5.9992,52600.0
2005-03-02 13:10:00,7.34,7.35,7.34,7.35,23900.0,5.991,5.9992,5.991,5.9992,23900.0
2005-03-02 13:20:00,7.34,7.35,7.34,7.35,15300.0,5.991,5.9992,5.991,5.9992,15300.0
2005-03-02 13:30:00,7.35,7.37,7.34,7.36,21000.0,5.9992,6.0155,5.991,6.0073,21000.0
2005-03-02 13:40:00,7.36,7.36,7.35,7.35,20800.0,6.0073,6.0073,5.9992,5.9992,20800.0
2005-03-02 13:50:00,7.35,7.35,7.3,7.32,66800.0,5.9992,5.9992,5.9584,5.9747,66800.0
2005-03-02 14:00:00,7.32,7.33,7.3,7.31,35900.0,5.9747,5.9828,5.9584,5.9665,35900.0
2005-03-02 14:10:00,7.31,7.31,7.3,7.3,11600.0,5.9665,5.9665,5.9584,5.9584,11600.0
2005-03-02 14:20:00,7.3,7.31,7.3,7.31,37500.0,5.9584,5.9665,5.9584,5.9665,37500.0
2005-03-02 14:30:00,7.3,7.31,7.25,7.27,47600.0,5.9584,5.9665,5.9176,5.9339,47600.0
2005-03-02 14:40:00,7.27,7.29,7.25,7.26,66900.0,5.9339,5.9502,5.9176,5.9257,66900.0
2005-03-02 14:50:00,7.26,7.28,7.25,7.27,59700.0,5.9257,5.942,5.9176,5.9339,59700.0
2005-03-02 15:00:00,7.26,7.31,7.26,7.31,62200.0,5.9257,5.9665,5.9257,5.9665,62200.0
2005-03-02 15:10:00,7.31,7.32,7.29,7.29,23600.0,5.9665,5.9747,5.9502,5.9502,23600.0
2005-03-02 15:20:00,7.29,7.3,7.28,7.3,26600.0,5.9502,5.9584,5.942,5.9584,26600.0
2005-03-02 15:30:00,7.3,7.32,7.3,7.3,24800.0,5.9584,5.9747,5.9584,5.9584,24800.0
2005-03-02 15:40:00,7.3,7.31,7.28,7.28,42700.0,5.9584,5.9665,5.942,5.942,42700.0
2005-03-02 15:50:00,7.29,7.29,7.26,7.27,63000.0,5.9502,5.9502,5.9257,5.9339,63000.0
2005-03-03 09:30:00,7.27,7.31,7.23,7.25,227500.0,5.9339,5.9665,5.9012,5.9176,227500.0
2005-03-03 09:40:00,7.25,7.32,7.24,7.25,74200.0,5.9176,5.9747,5.9094,5.9176,74200.0
2005-03-03 09:50:00,7.25,7.26,7.2,7.22,83700.0,5.9176,5.9257,5.8767,5.8931,83700.0
2005-03-03 10:00:00,7.22,7.22,7.15,7.2,128200.0,5.8931,5.8931,5.8359,5.8767,128200.0
2005-03-03 10:10:00,7.19,7.2,7.16,7.17,101200.0,5.8686,5.8767,5.8441,5.8523,101200.0
2005-03-03 10:20:00,7.17,7.22,7.16,7.19,113000.0,5.8523,5.8931,5.8441,5.8686,113000.0
2005-03-03 10:30:00,7.2,7.21,7.19,7.19,34000.0,5.8767,5.8849,5.8686,5.8686,34000.0
2005-03-03 10:40:00,7.19,7.21,7.18,7.2,76500.0,5.8686,5.8849,5.8604,5.8767,76500.0
2005-03-03 10:50:00,7.2,7.21,7.18,7.2,74600.0,5.8767,5.8849,5.8604,5.8767,74600.0
2005-03-03 11:00:00,7.2,7.21,7.19,7.2,53000.0,5.8767,5.8849,5.8686,5.8767,53000.0
2005-03-03 11:10:00,7.2,7.21,7.19,7.19,38000.0,5.8767,5.8849,5.8686,5.8686,38000.0
2005-03-03 11:20:00,7.19,7.2,7.15,7.15,158900.0,5.8686,5.8767,5.8359,5.8359,158900.0
2005-03-03 11:30:00,7.15,7.17,7.14,7.16,264700.0,5.8359,5.8523,5.8278,5.8441,264700.0
2005-03-03 11:40:00,7.16,7.18,7.14,7.15,112600.0,5.8441,5.8604,5.8278,5.8359,112600.0
2005-03-03 11:50:00,7.15,7.15,7.07,7.1,139900.0,5.8359,5.8359,5.7706,5.7951,139900.0
2005-03-03 12:00:00,7.09,7.15,7.08,7.14,123600.0,5.787,5.8359,5.7788,5.8278,123600.0
2005-03-03 12:10:00,7.14,7.14,7.11,7.11,38300.0,5.8278,5.8278,5.8033,5.8033,38300.0
2005-03-03 12:20:00,7.11,7.11,7.09,7.11,23600.0,5.8033,5.8033,5.787,5.8033,23600.0
2005-03-03 12:30:00,7.1,7.13,7.09,7.11,43000.0,5.7951,5.8196,5.787,5.8033,43000.0
2005-03-03 12:40:00,7.12,7.12,7.1,7.1,66400.0,5.8114,5.8114,5.7951,5.7951,66400.0
2005-03-03 12:50:00,7.09,7.12,7.09,7.11,45600.0,5.787,5.8114,5.787,5.8033,45600.0
2005-03-03 13:00:00,7.1,7.15,7.1,7.14,74200.0,5.7951,5.8359,5.7951,5.8278,74200.0
2005-03-03 13:10:00,7.13,7.16,7.13,7.14,53000.0,5.8196,5.8441,5.8196,5.8278,53000.0
2005-03-03 13:20:00,7.15,7.15,7.11,7.14,107200.0,5.8359,5.8359,5.8033,5.8278,107200.0
2005-03-03 13:30:00,7.13,7.14,7.09,7.1,347800.0,5.8196,5.8278,5.787,5.7951,347800.0
2005-03-03 13:40:00,7.1,7.14,7.09,7.11,238600.0,5.7951,5.8278,5.787,5.8033,238600.0
2005-03-03 13:50:00,7.12,7.13,7.1,7.11,249500.0,5.8114,5.8196,5.7951,5.8033,249500.0
2005-03-03 14:00:00,7.11,7.12,7.09,7.1,64600.0,5.8033,5.8114,5.787,5.7951,64600.0
2005-03-03 14:10:00,7.11,7.15,7.1,7.11,78600.0,5.8033,5.8359,5.7951,5.8033,78600.0
2005-03-03 14:20:00,7.11,7.14,7.1,7.11,208200.0,5.8033,5.8278,5.7951,5.8033,208200.0
2005-03-03 14:30:00,7.1,7.12,7.09,7.11,129900.0,5.7951,5.8114,5.787,5.8033,129900.0
2005-03-03 14:40:00,7.11,7.12,7.09,7.11,168700.0,5.8033,5.8114,5.787,5.8033,168700.0
2005-03-03 14:50:00,7.1,7.1,7.09,7.1,13300.0,5.7951,5.7951,5.787,5.7951,13300.0
2005-03-03 15:00:00,7.1,7.12,7.09,7.1,80100.0,5.7951,5.8114,5.787,5.7951,80100.0
2005-03-03 15:10:00,7.1,7.11,7.09,7.09,66400.0,5.7951,5.8033,5.787,5.787,66400.0
2005-03-03 15:20:00,7.09,7.1,7.09,7.09,54800.0,5.787,5.7951,5.787,5.787,54800.0
2005-03-03 15:30:00,7.1,7.11,7.09,7.09,61900.0,5.7951,5.8033,5.787,5.787,61900.0
2005-03-03 15:40:00,7.09,7.1,7.07,7.09,157300.0,5.787,5.7951,5.7706,5.787,157300.0
2005-03-03 15:50:00,7.08,7.1,7.06,7.08,268300.0,5.7788,5.7951,5.7625,5.7788,268300.0
2005-03-04 09:30:00,7.14,7.18,7.08,7.11,191700.0,5.8278,5.8604,5.7788,5.8033,191700.0
2005-03-04 09:40:00,7.11,7.11,7.06,7.08,228300.0,5.8033,5.8033,5.7625,5.7788,228300.0
2005-03-04 09:50:00,7.08,7.14,7.08,7.14,135300.0,5.7788,5.8278,5.7788,5.8278,135300.0
2005-03-04 10:00:00,7.12,7.16,7.11,7.12,51800.0,5.8114,5.8441,5.8033,5.8114,51800.0
2005-03-04 10:10:00,7.12,7.16,7.12,7.14,37100.0,5.8114,5.8441,5.8114,5.8278,37100.0
2005-03-04 10:20:00,7.15,7.19,7.11,7.13,63900.0,5.8359,5.8686,5.8033,5.8196,63900.0
2005-03-04 10:30:00,7.12,7.15,7.09,7.09,57700.0,5.8114,5.8359,5.787,5.787,57700.0
2005-03-04 10:40:00,7.09,7.12,7.08,7.1,77200.0,5.787,5.8114,5.7788,5.7951,77200.0
2005-03-04 10:50:00,7.11,7.11,6.94,6.95,296000.0,5.8033,5.8033,5.6645,5.6727,296000.0
2005-03-04 11:00:00,6.96,7.05,6.93,6.95,191600.0,5.6808,5.7543,5.6564,5.6727,191600.0
2005-03-04 11:10:00,6.95,7.05,6.94,7.01,200100.0,5.6727,5.7543,5.6645,5.7217,200100.0
2005-03-04 11:20:00,7.01,7.02,6.99,7.01,146800.0,5.7217,5.7298,5.7053,5.7217,146800.0
2005-03-04 11:30:00,7.01,7.04,7.01,7.03,108700.0,5.7217,5.7461,5.7217,5.738,108700.0
2005-03-04 11:40:00,7.03,7.04,7.02,7.02,8300.0,5.738,5.7461,5.7298,5.7298,8300.0
2005-03-04 11:50:00,7.03,7.05,7.03,7.04,34300.0,5.738,5.7543,5.738,5.7461,34300.0
2005-03-04 12:00:00,7.04,7.04,7.02,7.02,21400.0,5.7461,5.7461,5.7298,5.7298,21400.0
2005-03-04 12:10:00,7.03,7.03,7.01,7.03,43300.0,5.738,5.738,5.7217,5.738,43300.0
2005-03-04 12:20:00,7.04,7.04,7.0,7.0,21700.0,5.7461,5.7461,5.7135,5.7135,21700.0
2005-03-04 12:30:00,7.01,7.01,7.0,7.0,8500.0,5.7217,5.7217,5.7135,5.7135,8500.0
2005-03-04 12:40:00,7.0,7.02,7.0,7.01,22700.0,5.7135,5.7298,5.7135,5.7217,22700.0
2005-03-04 12:50:00,7.01,7.03,7.01,7.01,43000.0,5.7217,5.738,5.7217,5.7217,43000.0
2005-03-04 13:00:00,7.01,7.05,7.0,7.03,44200.0,5.7217,5.7543,5.7135,5.738,44200.0
2005-03-04 13:10:00,7.04,7.04,6.99,7.01,34900.0,5.7461,5.7461,5.7053,5.7217,34900.0
2005-03-04 13:20:00,7.01,7.03,7.0,7.03,5212600.0,5.7217,5.738,5.7135,5.738,5212600.0
2005-03-04 13:30:00,7.03,7.19,7.01,7.16,534500.0,5.738,5.8686,5.7217,5.8441,534500.0
2005-03-04 13:40:00,7.16,7.24,7.1,7.17,421800.0,5.8441,5.9094,5.7951,5.8523,421800.0
2005-03-04 13:50:00,7.17,7.18,7.07,7.18,190000.0,5.8523,5.8604,5.7706,5.8604,190000.0
2005-03-04 14:00:00,7.19,7.22,7.16,7.16,127800.0,5.8686,5.8931,5.8441,5.8441,127800.0
2005-03-04 14:10:00,7.17,7.2,7.15,7.18,192800.0,5.8523,5.8767,5.8359,5.8604,192800.0
2005-03-04 14:20:00,7.19,7.19,7.17,7.17,35200.0,5.8686,5.8686,5.8523,5.8523,35200.0
2005-03-04 14:30:00,7.18,7.18,7.16,7.16,67500.0,5.8604,5.8604,5.8441,5.8441,67500.0
2005-03-04 14:40:00,7.16,7.17,7.15,7.15,58500.0,5.8441,5.8523,5.8359,5.8359,58500.0
2005-03-04 14:50:00,7.16,7.16,7.14,7.15,208500.0,5.8441,5.8441,5.8278,5.8359,208500.0
2005-03-04 15:00:00,7.15,7.15,7.11,7.13,184800.0,5.8359,5.8359,5.8033,5.8196,184800.0
2005-03-04 15:10:00,7.13,7.13,7.11,7.12,79900.0,5.8196,5.8196,5.8033,5.8114,79900.0
2005-03-04 15:20:00,7.13,7.15,7.11,7.14,65700.0,5.8196,5.8359,5.8033,5.8278,65700.0
2005-03-04 15:30:00,7.14,7.15,7.13,7.13,74500.0,5.8278,5.8359,5.8196,5.8196,74500.0
2005-03-04 15:40:00,7.13,7.14,7.11,7.13,96000.0,5.8196,5.8278,5.8033,5.8196,96000.0
2005-03-04 15:50:00,7.13,7.14,7.1,7.12,148000.0,5.8196,5.8278,5.7951,5.8114,148000.0
2005-03-07 09:30:00,7.2,7.24,7.12,7.24,151500.0,5.8767,5.9094,5.8114,5.9094,151500.0
2005-03-07 09:40:00,7.24,7.24,7.16,7.16,85300.0,5.9094,5.9094,5.8441,5.8441,85300.0
2005-03-07 09:50:00,7.16,7.23,7.15,7.21,75800.0,5.8441,5.9012,5.8359,5.8849,75800.0
2005-03-07 10:00:00,7.22,7.23,7.18,7.18,59100.0,5.8931,5.9012,5.8604,5.8604,59100.0
2005-03-07 10:10:00,7.19,7.2,7.16,7.16,39600.0,5.8686,5.8767,5.8441,5.8441,39600.0
2005-03-07 10:20:00,7.17,7.19,7.16,7.18,25100.0,5.8523,5.8686,5.8441,5.8604,25100.0
2005-03-07 10:30:00,7.19,7.2,7.18,7.19,60100.0,5.8686,5.8767,5.8604,5.8686,60100.0
2005-03-07 10:40:00,7.19,7.21,7.18,7.21,44200.0,5.8686,5.8849,5.8604,5.8849,44200.0
2005-03-07 10:50:00,7.21,7.22,7.16,7.2,136500.0,5.8849,5.8931,5.8441,5.8767,136500.0
2005-03-07 11:00:00,7.21,7.23,7.2,7.22,104500.0,5.8849,5.9012,5.8767,5.8931,104500.0
2005-03-07 11:10:00,7.22,7.26,7.2,7.23,283700.0,5.8931,5.9257,5.8767,5.9012,283700.0
2005-03-07 11:20:00,7.24,7.26,7.24,7.26,120000.0,5.9094,5.9257,5.9094,5.9257,120000.0
2005-03-07 11:30:00,7.26,7.27,7.25,7.26,26800.0,5.9257,5.9339,5.9176,5.9257,26800.0
2005-03-07 11:40:00,7.26,7.27,7.24,7.26,50900.0,5.9257,5.9339,5.9094,5.9257,50900.0
2005-03-07 11:50:00,7.27,7.27,7.25,7.25,30200.0,5.9339,5.9339,5.9176,5.9176,30200.0
2005-03-07 12:00:00,7.26,7.26,7.24,7.25,16800.0,5.9257,5.9257,5.9094,5.9176,16800.0
2005-03-07 12:10:00,7.25,7.28,7.25,7.27,94000.0,5.9176,5.942,5.9176,5.9339,94000.0
2005-03-07 12:20:00,7.26,7.28,7.26,7.26,38600.0,5.9257,5.942,5.9257,5.9257,38600.0
2005-03-07 12:30:00,7.26,7.28,7.25,7.26,18100.0,5.9257,5.942,5.9176,5.9257,18100.0
2005-03-07 12:40:00,7.27,7.27,7.26,7.26,17300.0,5.9339,5.9339,5.9257,5.9257,17300.0
2005-03-07 12:50:00,7.27,7.28,7.26,7.27,45700.0,5.9339,5.942,5.9257,5.9339,45700.0
2005-03-07 13:00:00,7.28,7.29,7.27,7.29,31300.0,5.942,5.9502,5.9339,5.9502,31300.0
2005-03-07 13:10:00,7.28,7.29,7.21,7.23,59300.0,5.942,5.9502,5.8849,5.9012,59300.0
2005-03-07 13:20:00,7.23,7.26,7.22,7.25,40600.0,5.9012,5.9257,5.8931,5.9176,40600.0
2005-03-07 13:30:00,7.25,7.27,7.25,7.26,15600.0,5.9176,5.9339,5.9176,5.9257,15600.0
2005-03-07 13:40:00,7.26,7.28,7.26,7.27,11400.0,5.9257,5.942,5.9257,5.9339,11400.0
2005-03-07 13:50:00,7.28,7.29,7.26,7.26,85700.0,5.942,5.9502,5.9257,5.9257,85700.0
2005-03-07 14:00:00,7.26,7.28,7.26,7.27,32100.0,5.9257,5.942,5.9257,5.9339,32100.0
2005-03-07 14:10:00,7.27,7.28,7.25,7.25,71900.0,5.9339,5.942,5.9176,5.9176,71900.0
2005-03-07 14:20:00,7.25,7.26,7.21,7.22,123100.0,5.9176,5.9257,5.8849,5.8931,123100.0
2005-03-07 14:30:00,7.22,7.23,7.21,7.22,53900.0,5.8931,5.9012,5.8849,5.8931,53900.0
2005-03-07 14:40:00,7.22,7.22,7.21,7.21,57900.0,5.8931,5.8931,5.8849,5.8849,57900.0
2005-03-07 14:50:00,7.22,7.22,7.17,7.19,69500.0,5.8931,5.8931,5.8523,5.8686,69500.0
2005-03-07 15:00:00,7.19,7.2,7.17,7.19,47400.0,5.8686,5.8767,5.8523,5.8686,47400.0
2005-03-07 15:10:00,7.2,7.2,7.17,7.19,74000.0,5.8767,5.8767,5.8523,5.8686,74000.0
2005-03-07 15:20:00,7.19,7.19,7.16,7.16,62300.0,5.8686,5.8686,5.8441,5.8441,62300.0
2005-03-07 15:30:00,7.17,7.19,7.11,7.19,288000.0,5.8523,5.8686,5.8033,5.8686,288000.0
2005-03-07 15:40:00,7.19,7.2,7.15,7.15,68900.0,5.8686,5.8767,5.8359,5.8359,68900.0
2005-03-07 15:50:00,7.16,7.18,7.13,7.16,131000.0,5.8441,5.8604,5.8196,5.8441,131000.0
2005-03-08 09:30:00,7.17,7.42,7.12,7.29,247800.0,5.8523,6.0563,5.8114,5.9502,247800.0
2005-03-08 09:40:00,7.29,7.44,7.29,7.41,418300.0,5.9502,6.0726,5.9502,6.0481,418300.0
2005-03-08 09:50:00,7.41,7.42,7.23,7.23,356200.0,6.0481,6.0563,5.9012,5.9012,356200.0
2005-03-08 10:00:00,7.23,7.25,7.18,7.2,232800.0,5.9012,5.9176,5.8604,5.8767,232800.0
2005-03-08 10:10:00,7.19,7.23,7.17,7.22,53200.0,5.8686,5.9012,5.8523,5.8931,53200.0
2005-03-08 10:20:00,7.23,7.24,7.15,7.17,96900.0,5.9012,5.9094,5.8359,5.8523,96900.0
2005-03-08 10:30:00,7.17,7.2,7.15,7.16,123600.0,5.8523,5.8767,5.8359,5.8441,123600.0
2005-03-08 10:40:00,7.17,7.2,7.16,7.18,46700.0,5.8523,5.8767,5.8441,5.8604,46700.0
2005-03-08 10:50:00,7.19,7.22,7.17,7.17,111800.0,5.8686,5.8931,5.8523,5.8523,111800.0
2005-03-08 11:00:00,7.16,7.2,7.13,7.14,218300.0,5.8441,5.8767,5.8196,5.8278,218300.0
2005-03-08 11:10:00,7.14,7.17,7.13,7.17,40900.0,5.8278,5.8523,5.8196,5.8523,40900.0
2005-03-08 11:20:00,7.16,7.16,7.12,7.12,60100.0,5.8441,5.8441,5.8114,5.8114,60100.0
2005-03-08 11:30:00,7.13,7.16,7.12,7.16,45000.0,5.8196,5.8441,5.8114,5.8441,45000.0
2005-03-08 11:40:00,7.15,7.19,7.14,7.19,54100.0,5.8359,5.8686,5.8278,5.8686,54100.0
2005-03-08 11:50:00,7.2,7.22,7.14,7.15,98300.0,5.8767,5.8931,5.8278,5.8359,98300.0
2005-03-08 12:00:00,7.15,7.2,7.15,7.19,39400.0,5.8359,5.8767,5.8359,5.8686,39400.0
2005-03-08 12:10:00,7.19,7.21,7.19,7.19,18500.0,5.8686,5.8849,5.8686,5.8686,18500.0
2005-03-08 12:20:00,7.19,7.2,7.17,7.18,18600.0,5.8686,5.8767,5.8523,5.8604,18600.0
2005-03-08 12:30:00,7.18,7.19,7.18,7.19,1900.0,5.8604,5.8686,5.8604,5.8686,1900.0
2005-03-08 12:40:00,7.19,7.19,7.15,7.19,25800.0,5.8686,5.8686,5.8359,5.8686,25800.0
2005-03-08 12:50:00,7.18,7.19,7.18,7.18,4400.0,5.8604,5.8686,5.8604,5.8604,4400.0
2005-03-08 13:00:00,7.18,7.21,7.18,7.19,18900.0,5.8604,5.8849,5.8604,5.8686,18900.0
2005-03-08 13:10:00,7.19,7.2,7.18,7.2,24000.0,5.8686,5.8767,5.8604,5.8767,24000.0
2005-03-08 13:20:00,7.2,7.2,7.18,7.18,11600.0,5.8767,5.8767,5.8604,5.8604,11600.0
2005-03-08 13:30:00,7.18,7.18,7.15,7.17,31900.0,5.8604,5.8604,5.8359,5.8523,31900.0
2005-03-08 13:40:00,7.16,7.17,7.15,7.16,13100.0,5.8441,5.8523,5.8359,5.8441,13100.0
2005-03-08 13:50:00,7.15,7.16,7.15,7.16,9000.0,5.8359,5.8441,5.8359,5.8441,9000.0
2005-03-08 14:00:00,7.15,7.16,7.15,7.15,4400.0,5.8359,5.8441,5.8359,5.8359,4400.0
2005-03-08 14:10:00,7.15,7.17,7.15,7.16,16200.0,5.8359,5.8523,5.8359,5.8441,16200.0
2005-03-08 14:20:00,7.17,7.18,7.17,7.18,23600.0,5.8523,5.8604,5.8523,5.8604,23600.0
2005-03-08 14:30:00,7.17,7.17,7.16,7.17,28800.0,5.8523,5.8523,5.8441,5.8523,28800.0
2005-03-08 14:40:00,7.17,7.17,7.16,7.16,7000.0,5.8523,5.8523,5.8441,5.8441,7000.0
2005-03-08 14:50:00,7.17,7.17,7.15,7.16,25000.0,5.8523,5.8523,5.8359,5.8441,25000.0
2005-03-08 15:00:00,7.16,7.17,7.15,7.16,35500.0,5.8441,5.8523,5.8359,5.8441,35500.0
2005-03-08 15:10:00,7.16,7.16,7.15,7.16,13900.0,5.8441,5.8441,5.8359,5.8441,13900.0
2005-03-08 15:20:00,7.16,7.16,7.15,7.15,14700.0,5.8441,5.8441,5.8359,5.8359,14700.0
2005-03-08 15:30:00,7.15,7.15,7.1,7.1,156000.0,5.8359,5.8359,5.7951,5.7951,156000.0
2005-03-08 15:40:00,7.1,7.11,7.05,7.09,194400.0,5.7951,5.8033,5.7543,5.787,194400.0
2005-03-08 15:50:00,7.09,7.1,7.04,7.1,199800.0,5.787,5.7951,5.7461,5.7951,199800.0
2005-03-09 09:30:00,7.06,7.15,7.05,7.11,75600.0,5.7625,5.8359,5.7543,5.8033,75600.0
2005-03-09 09:40:00,7.12,7.12,7.05,7.06,52200.0,5.8114,5.8114,5.7543,5.7625,52200.0
2005-03-09 09:50:00,7.06,7.08,7.03,7.03,50100.0,5.7625,5.7788,5.738,5.738,50100.0
2005-03-09 10:00:00,7.04,7.04,7.02,7.03,55900.0,5.7461,5.7461,5.7298,5.738,55900.0
2005-03-09 10:10:00,7.03,7.05,7.02,7.05,81000.0,5.738,5.7543,5.7298,5.7543,81000.0
2005-03-09 10:20:00,7.05,7.05,6.99,7.01,161200.0,5.7543,5.7543,5.7053,5.7217,161200.0
2005-03-09 10:30:00,7.01,7.06,7.01,7.03,149000.0,5.7217,5.7625,5.7217,5.738,149000.0
2005-03-09 10:40:00,7.02,7.08,7.0,7.07,111500.0,5.7298,5.7788,5.7135,5.7706,111500.0
2005-03-09 10:50:00,7.06,7.06,7.0,7.01,90600.0,5.7625,5.7625,5.7135,5.7217,90600.0
2005-03-09 11:00:00,7.01,7.04,6.99,7.03,101600.0,5.7217,5.7461,5.7053,5.738,101600.0
2005-03-09 11:10:00,7.03,7.03,7.01,7.02,34500.0,5.738,5.738,5.7217,5.7298,34500.0
2005-03-09 11:20:00,7.03,7.06,7.02,7.05,30600.0,5.738,5.7625,5.7298,5.7543,30600.0
2005-03-09 11:30:00,7.05,7.06,7.03,7.06,53100.0,5.7543,5.7625,5.738,5.7625,53100.0
2005-03-09 11:40:00,7.06,7.06,7.03,7.04,37400.0,5.7625,5.7625,5.738,5.7461,37400.0
2005-03-09 11:50:00,7.04,7.05,7.01,7.02,52100.0,5.7461,5.7543,5.7217,5.7298,52100.0
2005-03-09 12:00:00,7.01,7.02,7.01,7.02,30100.0,5.7217,5.7298,5.7217,5.7298,30100.0
2005-03-09 12:10:00,7.02,7.03,7.01,7.02,39400.0,5.7298,5.738,5.7217,5.7298,39400.0
2005-03-09 12:20:00,7.02,7.02,7.0,7.0,42100.0,5.7298,5.7298,5.7135,5.7135,42100.0
2005-03-09 12:30:00,7.0,7.03,7.0,7.01,44100.0,5.7135,5.738,5.7135,5.7217,44100.0
2005-03-09 12:40:00,7.01,7.01,7.0,7.0,69500.0,5.7217,5.7217,5.7135,5.7135,69500.0
2005-03-09 12:50:00,7.0,7.01,6.96,6.97,110900.0,5.7135,5.7217,5.6808,5.689,110900.0
2005-03-09 13:00:00,7.0,7.0,6.96,6.98,98200.0,5.7135,5.7135,5.6808,5.6972,98200.0
2005-03-09 13:10:00,6.98,7.0,6.97,6.97,77100.0,5.6972,5.7135,5.689,5.689,77100.0
2005-03-09 13:20:00,6.97,6.98,6.96,6.96,45900.0,5.689,5.6972,5.6808,5.6808,45900.0
2005-03-09 13:30:00,6.96,6.98,6.94,6.96,46500.0,5.6808,5.6972,5.6645,5.6808,46500.0
2005-03-09 13:40:00,6.96,6.96,6.94,6.94,45300.0,5.6808,5.6808,5.6645,5.6645,45300.0
2005-03-09 13:50:00,6.95,6.98,6.95,6.95,79600.0,5.6727,5.6972,5.6727,5.6727,79600.0
2005-03-09 14:00:00,6.96,6.98,6.95,6.98,65500.0,5.6808,5.6972,5.6727,5.6972,65500.0
2005-03-09 14:10:00,6.98,7.0,6.98,7.0,100700.0,5.6972,5.7135,5.6972,5.7135,100700.0
2005-03-09 14:20:00,7.0,7.01,6.98,6.99,44600.0,5.7135,5.7217,5.6972,5.7053,44600.0
2005-03-09 14:30:00,7.0,7.01,6.96,6.98,68900.0,5.7135,5.7217,5.6808,5.6972,68900.0
2005-03-09 14:40:00,6.98,7.0,6.98,6.98,20000.0,5.6972,5.7135,5.6972,5.6972,20000.0
2005-03-09 14:50:00,6.98,6.99,6.98,6.99,5800.0,5.6972,5.7053,5.6972,5.7053,5800.0
2005-03-09 15:00:00,6.98,7.01,6.98,6.98,76900.0,5.6972,5.7217,5.6972,5.6972,76900.0
2005-03-09 15:10:00,6.99,7.0,6.95,6.97,46900.0,5.7053,5.7135,5.6727,5.689,46900.0
2005-03-09 15:20:00,6.97,6.97,6.95,6.97,23300.0,5.689,5.689,5.6727,5.689,23300.0
2005-03-09 15:30:00,6.96,6.98,6.96,6.97,61800.0,5.6808,5.6972,5.6808,5.689,61800.0
2005-03-09 15:40:00,6.96,6.97,6.93,6.94,52300.0,5.6808,5.689,5.6564,5.6645,52300.0
2005-03-09 15:50:00,6.94,6.95,6.92,6.92,162100.0,5.6645,5.6727,5.6482,5.6482,162100.0
2005-03-10 09:30:00,6.96,7.02,6.96,6.97,79400.0,5.6808,5.7298,5.6808,5.689,79400.0
2005-03-10 09:40:00,6.97,6.98,6.96,6.96,34400.0,5.689,5.6972,5.6808,5.6808,34400.0
2005-03-10 09:50:00,6.96,6.99,6.94,6.99,68500.0,5.6808,5.7053,5.6645,5.7053,68500.0
2005-03-10 10:00:00,6.98,7.01,6.96,7.0,54200.0,5.6972,5.7217,5.6808,5.7135,54200.0
2005-03-10 10:10:00,7.0,7.0,6.97,6.97,24800.0,5.7135,5.7135,5.689,5.689,24800.0
2005-03-10 10:20:00,6.97,6.98,6.95,6.95,31800.0,5.689,5.6972,5.6727,5.6727,31800.0
2005-03-10 10:30:00,6.96,6.97,6.95,6.97,34700.0,5.6808,5.689,5.6727,5.689,34700.0
2005-03-10 10:40:00,6.97,6.98,6.96,6.98,28800.0,5.689,5.6972,5.6808,5.6972,28800.0
2005-03-10 10:50:00,6.97,6.98,6.97,6.97,19100.0,5.689,5.6972,5.689,5.689,19100.0
2005-03-10 11:00:00,6.96,6.97,6.94,6.94,71500.0,5.6808,5.689,5.6645,5.6645,71500.0
2005-03-10 11:10:00,6.94,6.94,6.93,6.94,36700.0,5.6645,5.6645,5.6564,5.6645,36700.0
2005-03-10 11:20:00,6.93,6.94,6.93,6.94,29600.0,5.6564,5.6645,5.6564,5.6645,29600.0
2005-03-10 11:30:00,6.93,6.94,6.93,6.93,16200.0,5.6564,5.6645,5.6564,5.6564,16200.0
2005-03-10 11:40:00,6.93,6.94,6.93,6.94,33000.0,5.6564,5.6645,5.6564,5.6645,33000.0
2005-03-10 11:50:00,6.93,6.97,6.93,6.95,60200.0,5.6564,5.689,5.6564,5.6727,60200.0
2005-03-10 12:00:00,6.95,6.96,6.95,6.95,8400.0,5.6727,5.6808,5.6727,5.6727,8400.0
2005-03-10 12:10:00,6.95,6.96,6.95,6.95,6100.0,5.6727,5.6808,5.6727,5.6727,6100.0
2005-03-10 12:20:00,6.95,6.97,6.95,6.96,23600.0,5.6727,5.689,5.6727,5.6808,23600.0
2005-03-10 12:30:00,6.97,7.01,6.96,7.0,61100.0,5.689,5.7217,5.6808,5.7135,61100.0
2005-03-10 12:40:00,7.01,7.01,6.98,6.99,28400.0,5.7217,5.7217,5.6972,5.7053,28400.0
2005-03-10 12:50:00,6.99,7.04,6.99,7.04,65600.0,5.7053,5.7461,5.7053,5.7461,65600.0
2005-03-10 13:00:00,7.04,7.11,7.03,7.09,140200.0,5.7461,5.8033,5.738,5.787,140200.0
2005-03-10 13:10:00,7.1,7.13,7.06,7.07,116400.0,5.7951,5.8196,5.7625,5.7706,116400.0
2005-03-10 13:20:00,7.07,7.07,7.05,7.07,43500.0,5.7706,5.7706,5.7543,5.7706,43500.0
2005-03-10 13:30:00,7.07,7.12,7.07,7.12,110500.0,5.7706,5.8114,5.7706,5.8114,110500.0
2005-03-10 13:40:00,7.12,7.15,7.09,7.14,57300.0,5.8114,5.8359,5.787,5.8278,57300.0
2005-03-10 13:50:00,7.14,7.16,7.1,7.1,50800.0,5.8278,5.8441,5.7951,5.7951,50800.0
2005-03-10 14:00:00,7.11,7.11,7.06,7.1,70800.0,5.8033,5.8033,5.7625,5.7951,70800.0
2005-03-10 14:10:00,7.09,7.12,7.08,7.09,40100.0,5.787,5.8114,5.7788,5.787,40100.0
2005-03-10 14:20:00,7.09,7.13,7.09,7.12,24500.0,5.787,5.8196,5.787,5.8114,24500.0
2005-03-10 14:30:00,7.13,7.14,7.11,7.13,77200.0,5.8196,5.8278,5.8033,5.8196,77200.0
2005-03-10 14:40:00,7.13,7.14,7.13,7.13,28400.0,5.8196,5.8278,5.8196,5.8196,28400.0
2005-03-10 14:50:00,7.13,7.14,7.13,7.13,30600.0,5.8196,5.8278,5.8196,5.8196,30600.0
2005-03-10 15:00:00,7.13,7.14,7.11,7.11,66700.0,5.8196,5.8278,5.8033,5.8033,66700.0
2005-03-10 15:10:00,7.11,7.12,7.11,7.11,31100.0,5.8033,5.8114,5.8033,5.8033,31100.0
2005-03-10 15:20:00,7.11,7.13,7.11,7.13,56300.0,5.8033,5.8196,5.8033,5.8196,56300.0
2005-03-10 15:30:00,7.12,7.13,7.1,7.11,99600.0,5.8114,5.8196,5.7951,5.8033,99600.0
2005-03-10 15:40:00,7.1,7.12,7.1,7.11,37800.0,5.7951,5.8114,5.7951,5.8033,37800.0
2005-03-10 15:50:00,7.11,7.16,7.11,7.11,131000.0,5.8033,5.8441,5.8033,5.8033,131000.0
2005-03-11 09:30:00,7.14,7.16,7.03,7.04,64800.0,5.8278,5.8441,5.738,5.7461,64800.0
2005-03-11 09:40:00,7.04,7.1,7.03,7.07,106300.0,5.7461,5.7951,5.738,5.7706,106300.0
2005-03-11 09:50:00,7.07,7.15,7.07,7.11,39100.0,5.7706,5.8359,5.7706,5.8033,39100.0
2005-03-11 10:00:00,7.1,7.1,7.07,7.07,19200.0,5.7951,5.7951,5.7706,5.7706,19200.0
2005-03-11 10:10:00,7.07,7.08,7.02,7.03,63900.0,5.7706,5.7788,5.7298,5.738,63900.0
2005-03-11 10:20:00,7.04,7.06,7.03,7.05,20200.0,5.7461,5.7625,5.738,5.7543,20200.0
2005-03-11 10:30:00,7.05,7.06,7.02,7.04,42900.0,5.7543,5.7625,5.7298,5.7461,42900.0
2005-03-11 10:40:00,7.04,7.04,7.01,7.02,20400.0,5.7461,5.7461,5.7217,5.7298,20400.0
2005-03-11 10:50:00,7.03,7.03,6.96,6.98,59200.0,5.738,5.738,5.6808,5.6972,59200.0
2005-03-11 11:00:00,6.97,6.98,6.95,6.97,49600.0,5.689,5.6972,5.6727,5.689,49600.0
2005-03-11 11:10:00,6.97,7.0,6.97,7.0,46000.0,5.689,5.7135,5.689,5.7135,46000.0
2005-03-11 11:20:00,6.99,6.99,6.95,6.96,19000.0,5.7053,5.7053,5.6727,5.6808,19000.0
2005-03-11 11:30:00,6.96,6.96,6.95,6.96,11900.0,5.6808,5.6808,5.6727,5.6808,11900.0
2005-03-11 11:40:00,6.95,6.98,6.95,6.95,14100.0,5.6727,5.6972,5.6727,5.6727,14100.0
2005-03-11 11:50:00,6.95,6.98,6.95,6.97,29300.0,5.6727,5.6972,5.6727,5.689,29300.0
2005-03-11 12:00:00,6.97,6.98,6.96,6.96,23300.0,5.689,5.6972,5.6808,5.6808,23300.0
2005-03-11 12:10:00,6.96,6.98,6.96,6.97,31600.0,5.6808,5.6972,5.6808,5.689,31600.0
2005-03-11 12:20:00,6.98,6.98,6.96,6.98,37600.0,5.6972,5.6972,5.6808,5.6972,37600.0
2005-03-11 12:30:00,6.97,6.98,6.97,6.98,14500.0,5.689,5.6972,5.689,5.6972,14500.0
2005-03-11 12:40:00,6.98,6.99,6.98,6.99,11700.0,5.6972,5.7053,5.6972,5.7053,11700.0
2005-03-11 12:50:00,6.98,6.99,6.96,6.96,23400.0,5.6972,5.7053,5.6808,5.6808,23400.0
2005-03-11 13:00:00,6.96,6.98,6.96,6.97,8300.0,5.6808,5.6972,5.6808,5.689,8300.0
2005-03-11 13:10:00,6.96,6.98,6.92,6.97,27600.0,5.6808,5.6972,5.6482,5.689,27600.0
2005-03-11 13:20:00,6.97,6.97,6.96,6.97,4400.0,5.689,5.689,5.6808,5.689,4400.0
2005-03-11 13:30:00,6.96,6.97,6.96,6.96,10700.0,5.6808,5.689,5.6808,5.6808,10700.0
2005-03-11 13:40:00,6.97,6.97,6.92,6.93,79700.0,5.689,5.689,5.6482,5.6564,79700.0
2005-03-11 13:50:00,6.93,6.93,6.92,6.92,26600.0,5.6564,5.6564,5.6482,5.6482,26600.0
2005-03-11 14:00:00,6.93,6.94,6.92,6.93,13100.0,5.6564,5.6645,5.6482,5.6564,13100.0
2005-03-11 14:10:00,6.94,6.94,6.92,6.93,43000.0,5.6645,5.6645,5.6482,5.6564,43000.0
2005-03-11 14:20:00,6.93,6.94,6.92,6.93,15100.0,5.6564,5.6645,5.6482,5.6564,15100.0
2005-03-11 14:30:00,6.92,6.93,6.92,6.92,17700.0,5.6482,5.6564,5.6482,5.6482,17700.0
2005-03-11 14:40:00,6.93,6.93,6.92,6.93,10600.0,5.6564,5.6564,5.6482,5.6564,10600.0
2005-03-11 14:50:00,6.93,6.93,6.91,6.92,28200.0,5.6564,5.6564,5.64,5.6482,28200.0
2005-03-11 15:00:00,6.92,6.93,6.9,6.91,57900.0,5.6482,5.6564,5.6319,5.64,57900.0
2005-03-11 15:10:00,6.9,6.92,6.89,6.9,81300.0,5.6319,5.6482,5.6237,5.6319,81300.0
2005-03-11 15:20:00,6.89,6.9,6.87,6.87,59300.0,5.6237,5.6319,5.6074,5.6074,59300.0
2005-03-11 15:30:00,6.87,6.92,6.87,6.92,55500.0,5.6074,5.6482,5.6074,5.6482,55500.0
2005-03-11 15:40:00,6.91,6.95,6.91,6.94,40000.0,5.64,5.6727,5.64,5.6645,40000.0
2005-03-11 15:50:00,6.94,6.95,6.91,6.92,72800.0,5.6645,5.6727,5.64,5.6482,72800.0
2005-03-14 09:30:00,6.94,7.01,6.94,7.01,67700.0,5.6645,5.7217,5.6645,5.7217,67700.0
2005-03-14 09:40:00,7.0,7.0,6.97,6.98,50800.0,5.7135,5.7135,5.689,5.6972,50800.0
2005-03-14 09:50:00,6.98,7.03,6.98,7.0,52500.0,5.6972,5.738,5.6972,5.7135,52500.0
2005-03-14 10:00:00,7.0,7.01,6.99,7.0,37000.0,5.7135,5.7217,5.7053,5.7135,37000.0
2005-03-14 10:10:00,7.0,7.0,6.95,6.99,26100.0,5.7135,5.7135,5.6727,5.7053,26100.0
2005-03-14 10:20:00,6.99,7.0,6.98,7.0,9400.0,5.7053,5.7135,5.6972,5.7135,9400.0
2005-03-14 10:30:00,6.99,7.02,6.99,7.02,34600.0,5.7053,5.7298,5.7053,5.7298,34600.0
2005-03-14 10:40:00,7.03,7.03,6.99,7.0,85000.0,5.738,5.738,5.7053,5.7135,85000.0
2005-03-14 10:50:00,6.99,7.0,6.98,6.98,23100.0,5.7053,5.7135,5.6972,5.6972,23100.0
2005-03-14 11:00:00,6.98,6.99,6.97,6.97,12800.0,5.6972,5.7053,5.689,5.689,12800.0
2005-03-14 11:10:00,6.97,6.98,6.95,6.97,20300.0,5.689,5.6972,5.6727,5.689,20300.0
2005-03-14 11:20:00,6.97,6.97,6.95,6.95,15400.0,5.689,5.689,5.6727,5.6727,15400.0
2005-03-14 11:30:00,6.95,6.95,6.94,6.94,20400.0,5.6727,5.6727,5.6645,5.6645,20400.0
2005-03-14 11:40:00,6.95,6.95,6.92,6.93,22800.0,5.6727,5.6727,5.6482,5.6564,22800.0
2005-03-14 11:50:00,6.92,6.95,6.92,6.95,23400.0,5.6482,5.6727,5.6482,5.6727,23400.0
2005-03-14 12:00:00,6.94,6.97,6.94,6.96,10100.0,5.6645,5.689,5.6645,5.6808,10100.0
2005-03-14 12:10:00,6.96,6.97,6.96,6.97,9300.0,5.6808,5.689,5.6808,5.689,9300.0
2005-03-14 12:20:00,6.97,7.0,6.96,6.98,16000.0,5.689,5.7135,5.6808,5.6972,16000.0
2005-03-14 12:30:00,6.98,6.99,6.98,6.98,26300.0,5.6972,5.7053,5.6972,5.6972,26300.0
2005-03-14 12:40:00,6.98,7.0,6.98,6.99,12500.0,5.6972,5.7135,5.6972,5.7053,12500.0
2005-03-14 12:50:00,6.98,7.0,6.97,6.97,28700.0,5.6972,5.7135,5.689,5.689,28700.0
2005-03-14 13:00:00,6.97,7.0,6.97,6.99,19000.0,5.689,5.7135,5.689,5.7053,19000.0
2005-03-14 13:10:00,6.99,7.0,6.98,6.98,24600.0,5.7053,5.7135,5.6972,5.6972,24600.0
2005-03-14 13:20:00,6.98,6.99,6.97,6.98,23000.0,5.6972,5.7053,5.689,5.6972,23000.0
2005-03-14 13:30:00,6.97,6.98,6.97,6.98,10400.0,5.689,5.6972,5.689,5.6972,10400.0
2005-03-14 13:40:00,6.97,6.98,6.97,6.98,9200.0,5.689,5.6972,5.689,5.6972,9200.0
2005-03-14 13:50:00,6.98,6.98,6.95,6.96,20300.0,5.6972,5.6972,5.6727,5.6808,20300.0
2005-03-14 14:00:00,6.97,6.97,6.96,6.97,14600.0,5.689,5.689,5.6808,5.689,14600.0
2005-03-14 14:10:00,6.97,6.97,6.96,6.96,18100.0,5.689,5.689,5.6808,5.6808,18100.0
2005-03-14 14:20:00,6.96,6.96,6.95,6.95,13700.0,5.6808,5.6808,5.6727,5.6727,13700.0
2005-03-14 14:30:00,6.96,6.97,6.95,6.95,13600.0,5.6808,5.689,5.6727,5.6727,13600.0
2005-03-14 14:40:00,6.95,6.98,6.95,6.96,19500.0,5.6727,5.6972,5.6727,5.6808,19500.0
2005-03-14 14:50:00,6.96,6.96,6.95,6.95,21200.0,5.6808,5.6808,5.6727,5.6727,21200.0
2005-03-14 15:00:00,6.95,6.96,6.95,6.95,10000.0,5.6727,5.6808,5.6727,5.6727,10000.0
2005-03-14 15:10:00,6.95,6.96,6.95,6.95,12700.0,5.6727,5.6808,5.6727,5.6727,12700.0
2005-03-14 15:20:00,6.96,6.97,6.95,6.97,22500.0,5.6808,5.689,5.6727,5.689,22500.0
2005-03-14 15:30:00,6.97,6.99,6.97,6.98,19500.0,5.689,5.7053,5.689,5.6972,19500.0
2005-03-14 15:40:00,6.97,6.98,6.94,6.96,84300.0,5.689,5.6972,5.6645,5.6808,84300.0
2005-03-14 15:50:00,6.95,6.99,6.95,6.99,48100.0,5.6727,5.7053,5.6727,5.7053,48100.0
2005-03-15 09:30:00,7.0,7.05,6.98,6.98,106400.0,5.7135,5.7543,5.6972,5.6972,106400.0
2005-03-15 09:40:00,6.98,7.0,6.95,6.97,45700.0,5.6972,5.7135,5.6727,5.689,45700.0
2005-03-15 09:50:00,6.97,6.97,6.94,6.95,50400.0,5.689,5.689,5.6645,5.6727,50400.0
2005-03-15 10:00:00,6.96,6.96,6.88,6.88,60900.0,5.6808,5.6808,5.6156,5.6156,60900.0
2005-03-15 10:10:00,6.89,6.91,6.87,6.89,78400.0,5.6237,5.64,5.6074,5.6237,78400.0
2005-03-15 10:20:00,6.89,6.89,6.87,6.88,35800.0,5.6237,5.6237,5.6074,5.6156,35800.0
2005-03-15 10:30:00,6.88,6.88,6.87,6.87,11800.0,5.6156,5.6156,5.6074,5.6074,11800.0
2005-03-15 10:40:00,6.87,6.88,6.87,6.87,12600.0,5.6074,5.6156,5.6074,5.6074,12600.0
2005-03-15 10:50:00,6.88,6.89,6.87,6.88,17200.0,5.6156,5.6237,5.6074,5.6156,17200.0
2005-03-15 11:00:00,6.88,6.89,6.88,6.88,7600.0,5.6156,5.6237,5.6156,5.6156,7600.0
2005-03-15 11:10:00,6.89,6.89,6.88,6.89,14700.0,5.6237,5.6237,5.6156,5.6237,14700.0
2005-03-15 11:20:00,6.88,6.89,6.82,6.84,78100.0,5.6156,5.6237,5.5666,5.5829,78100.0
2005-03-15 11:30:00,6.84,6.85,6.82,6.82,145100.0,5.5829,5.5911,5.5666,5.5666,145100.0
2005-03-15 11:40:00,6.81,6.83,6.79,6.81,60200.0,5.5584,5.5747,5.5421,5.5584,60200.0
2005-03-15 11:50:00,6.81,6.84,6.8,6.83,36800.0,5.5584,5.5829,5.5503,5.5747,36800.0
2005-03-15 12:00:00,6.84,6.84,6.8,6.81,21700.0,5.5829,5.5829,5.5503,5.5584,21700.0
2005-03-15 12:10:00,6.81,6.84,6.81,6.83,28700.0,5.5584,5.5829,5.5584,5.5747,28700.0
2005-03-15 12:20:00,6.83,6.84,6.83,6.84,5900.0,5.5747,5.5829,5.5747,5.5829,5900.0
2005-03-15 12:30:00,6.83,6.83,6.82,6.83,34100.0,5.5747,5.5747,5.5666,5.5747,34100.0
2005-03-15 12:40:00,6.84,6.84,6.83,6.83,13600.0,5.5829,5.5829,5.5747,5.5747,13600.0
2005-03-15 12:50:00,6.84,6.85,6.83,6.84,28600.0,5.5829,5.5911,5.5747,5.5829,28600.0
2005-03-15 13:00:00,6.84,6.85,6.83,6.84,12400.0,5.5829,5.5911,5.5747,5.5829,12400.0
2005-03-15 13:10:00,6.84,6.85,6.83,6.83,80300.0,5.5829,5.5911,5.5747,5.5747,80300.0
2005-03-15 13:20:00,6.83,6.84,6.83,6.83,22700.0,5.5747,5.5829,5.5747,5.5747,22700.0
2005-03-15 13:30:00,6.83,6.84,6.82,6.83,27600.0,5.5747,5.5829,5.5666,5.5747,27600.0
2005-03-15 13:40:00,6.82,6.82,6.81,6.82,32100.0,5.5666,5.5666,5.5584,5.5666,32100.0
2005-03-15 13:50:00,6.82,6.85,6.82,6.84,28500.0,5.5666,5.5911,5.5666,5.5829,28500.0
2005-03-15 14:00:00,6.84,6.85,6.82,6.84,66700.0,5.5829,5.5911,5.5666,5.5829,66700.0
2005-03-15 14:10:00,6.83,6.84,6.82,6.84,15300.0,5.5747,5.5829,5.5666,5.5829,15300.0
2005-03-15 14:20:00,6.83,6.83,6.82,6.82,19300.0,5.5747,5.5747,5.5666,5.5666,19300.0
2005-03-15 14:30:00,6.82,6.83,6.81,6.82,25000.0,5.5666,5.5747,5.5584,5.5666,25000.0
2005-03-15 14:40:00,6.82,6.82,6.81,6.81,15100.0,5.5666,5.5666,5.5584,5.5584,15100.0
2005-03-15 14:50:00,6.81,6.82,6.81,6.82,10800.0,5.5584,5.5666,5.5584,5.5666,10800.0
2005-03-15 15:00:00,6.82,6.83,6.81,6.82,27400.0,5.5666,5.5747,5.5584,5.5666,27400.0
2005-03-15 15:10:00,6.81,6.82,6.8,6.8,34900.0,5.5584,5.5666,5.5503,5.5503,34900.0
2005-03-15 15:20:00,6.79,6.8,6.77,6.78,40500.0,5.5421,5.5503,5.5258,5.5339,40500.0
2005-03-15 15:30:00,6.78,6.79,6.76,6.77,57300.0,5.5339,5.5421,5.5176,5.5258,57300.0
2005-03-15 15:40:00,6.77,6.78,6.73,6.74,109800.0,5.5258,5.5339,5.4931,5.5013,109800.0
2005-03-15 15:50:00,6.73,6.75,6.68,6.71,279700.0,5.4931,5.5094,5.4523,5.4768,279700.0
2005-03-16 09:30:00,6.7,6.79,6.69,6.79,86300.0,5.4686,5.5421,5.4605,5.5421,86300.0
2005-03-16 09:40:00,6.79,6.81,6.75,6.76,86600.0,5.5421,5.5584,5.5094,5.5176,86600.0
2005-03-16 09:50:00,6.76,6.8,6.76,6.79,59200.0,5.5176,5.5503,5.5176,5.5421,59200.0
2005-03-16 10:00:00,6.78,6.85,6.77,6.83,70300.0,5.5339,5.5911,5.5258,5.5747,70300.0
2005-03-16 10:10:00,6.84,6.85,6.81,6.83,57200.0,5.5829,5.5911,5.5584,5.5747,57200.0
2005-03-16 10:20:00,6.82,6.83,6.81,6.81,46100.0,5.5666,5.5747,5.5584,5.5584,46100.0
2005-03-16 10:30:00,6.8,6.81,6.72,6.72,63600.0,5.5503,5.5584,5.485,5.485,63600.0
2005-03-16 10:40:00,6.72,6.73,6.69,6.69,90700.0,5.485,5.4931,5.4605,5.4605,90700.0
2005-03-16 10:50:00,6.7,6.76,6.69,6.71,174100.0,5.4686,5.5176,5.4605,5.4768,174100.0
2005-03-16 11:00:00,6.71,6.72,6.69,6.71,36100.0,5.4768,5.485,5.4605,5.4768,36100.0
2005-03-16 11:10:00,6.71,6.73,6.71,6.71,60800.0,5.4768,5.4931,5.4768,5.4768,60800.0
2005-03-16 11:20:00,6.71,6.72,6.68,6.7,35700.0,5.4768,5.485,5.4523,5.4686,35700.0
2005-03-16 11:30:00,6.7,6.73,6.7,6.73,39500.0,5.4686,5.4931,5.4686,5.4931,39500.0
2005-03-16 11:40:00,6.72,6.73,6.7,6.71,24600.0,5.485,5.4931,5.4686,5.4768,24600.0
2005-03-16 11:50:00,6.72,6.75,6.71,6.74,28700.0,5.485,5.5094,5.4768,5.5013,28700.0
2005-03-16 12:00:00,6.74,6.79,6.74,6.76,28900.0,5.5013,5.5421,5.5013,5.5176,28900.0
2005-03-16 12:10:00,6.75,6.79,6.75,6.77,59900.0,5.5094,5.5421,5.5094,5.5258,59900.0
2005-03-16 12:20:00,6.77,6.81,6.77,6.8,75600.0,5.5258,5.5584,5.5258,5.5503,75600.0
2005-03-16 12:30:00,6.8,6.81,6.79,6.8,31400.0,5.5503,5.5584,5.5421,5.5503,31400.0
2005-03-16 12:40:00,6.8,6.83,6.8,6.82,37600.0,5.5503,5.5747,5.5503,5.5666,37600.0
2005-03-16 12:50:00,6.82,6.84,6.82,6.84,28600.0,5.5666,5.5829,5.5666,5.5829,28600.0
2005-03-16 13:00:00,6.84,6.84,6.82,6.82,21200.0,5.5829,5.5829,5.5666,5.5666,21200.0
2005-03-16 13:10:00,6.82,6.82,6.77,6.77,64700.0,5.5666,5.5666,5.5258,5.5258,64700.0
2005-03-16 13:20:00,6.77,6.79,6.76,6.78,35100.0,5.5258,5.5421,5.5176,5.5339,35100.0
2005-03-16 13:30:00,6.78,6.78,6.75,6.75,27000.0,5.5339,5.5339,5.5094,5.5094,27000.0
2005-03-16 13:40:00,6.76,6.77,6.75,6.75,37100.0,5.5176,5.5258,5.5094,5.5094,37100.0
2005-03-16 13:50:00,6.75,6.75,6.71,6.71,33900.0,5.5094,5.5094,5.4768,5.4768,33900.0
2005-03-16 14:00:00,6.71,6.71,6.69,6.7,49900.0,5.4768,5.4768,5.4605,5.4686,49900.0
2005-03-16 14:10:00,6.69,6.71,6.69,6.7,16100.0,5.4605,5.4768,5.4605,5.4686,16100.0
2005-03-16 14:20:00,6.7,6.72,6.7,6.72,57500.0,5.4686,5.485,5.4686,5.485,57500.0
2005-03-16 14:30:00,6.73,6.74,6.72,6.72,21500.0,5.4931,5.5013,5.485,5.485,21500.0
2005-03-16 14:40:00,6.73,6.73,6.72,6.72,20500.0,5.4931,5.4931,5.485,5.485,20500.0
2005-03-16 14:50:00,6.72,6.73,6.71,6.71,19100.0,5.485,5.4931,5.4768,5.4768,19100.0
2005-03-16 15:00:00,6.71,6.71,6.68,6.69,51500.0,5.4768,5.4768,5.4523,5.4605,51500.0
2005-03-16 15:10:00,6.7,6.73,6.69,6.69,49400.0,5.4686,5.4931,5.4605,5.4605,49400.0
2005-03-16 15:20:00,6.69,6.7,6.67,6.67,69500.0,5.4605,5.4686,5.4441,5.4441,69500.0
2005-03-16 15:30:00,6.68,6.69,6.65,6.66,194200.0,5.4523,5.4605,5.4278,5.436,194200.0
2005-03-16 15:40:00,6.66,6.67,6.65,6.66,122200.0,5.436,5.4441,5.4278,5.436,122200.0
2005-03-16 15:50:00,6.67,6.7,6.66,6.68,126100.0,5.4441,5.4686,5.436,5.4523,126100.0
2005-03-17 09:30:00,6.67,6.72,6.66,6.71,78000.0,5.4441,5.485,5.436,5.4768,78000.0
2005-03-17 09:40:00,6.69,6.71,6.67,6.7,35800.0,5.4605,5.4768,5.4441,5.4686,35800.0
2005-03-17 09:50:00,6.71,6.77,6.66,6.72,51200.0,5.4768,5.5258,5.436,5.485,51200.0
2005-03-17 10:00:00,6.72,6.77,6.71,6.75,123100.0,5.485,5.5258,5.4768,5.5094,123100.0
2005-03-17 10:10:00,6.74,6.8,6.73,6.8,161800.0,5.5013,5.5503,5.4931,5.5503,161800.0
2005-03-17 10:20:00,6.79,6.79,6.76,6.78,24800.0,5.5421,5.5421,5.5176,5.5339,24800.0
2005-03-17 10:30:00,6.78,6.78,6.74,6.75,39800.0,5.5339,5.5339,5.5013,5.5094,39800.0
2005-03-17 10:40:00,6.75,6.75,6.72,6.72,11600.0,5.5094,5.5094,5.485,5.485,11600.0
2005-03-17 10:50:00,6.72,6.73,6.7,6.72,47700.0,5.485,5.4931,5.4686,5.485,47700.0
2005-03-17 11:00:00,6.72,6.74,6.7,6.71,41600.0,5.485,5.5013,5.4686,5.4768,41600.0
2005-03-17 11:10:00,6.7,6.72,6.68,6.7,55900.0,5.4686,5.485,5.4523,5.4686,55900.0
2005-03-17 11:20:00,6.69,6.7,6.67,6.68,35900.0,5.4605,5.4686,5.4441,5.4523,35900.0
2005-03-17 11:30:00,6.68,6.68,6.66,6.66,15500.0,5.4523,5.4523,5.436,5.436,15500.0
2005-03-17 11:40:00,6.66,6.67,6.65,6.67,33200.0,5.436,5.4441,5.4278,5.4441,33200.0
2005-03-17 11:50:00,6.66,6.67,6.66,6.66,10700.0,5.436,5.4441,5.436,5.436,10700.0
2005-03-17 12:00:00,6.66,6.67,6.66,6.67,20600.0,5.436,5.4441,5.436,5.4441,20600.0
2005-03-17 12:10:00,6.66,6.67,6.65,6.66,15100.0,5.436,5.4441,5.4278,5.436,15100.0
2005-03-17 12:20:00,6.67,6.67,6.65,6.66,10900.0,5.4441,5.4441,5.4278,5.436,10900.0
2005-03-17 12:30:00,6.66,6.68,6.66,6.66,32300.0,5.436,5.4523,5.436,5.436,32300.0
2005-03-17 12:40:00,6.66,6.67,6.66,6.66,11500.0,5.436,5.4441,5.436,5.436,11500.0
2005-03-17 12:50:00,6.66,6.67,6.66,6.66,35400.0,5.436,5.4441,5.436,5.436,35400.0
2005-03-17 13:00:00,6.67,6.68,6.65,6.65,63900.0,5.4441,5.4523,5.4278,5.4278,63900.0
2005-03-17 13:10:00,6.66,6.66,6.65,6.65,44600.0,5.436,5.436,5.4278,5.4278,44600.0
2005-03-17 13:20:00,6.65,6.66,6.64,6.65,37300.0,5.4278,5.436,5.4197,5.4278,37300.0
2005-03-17 13:30:00,6.66,6.66,6.64,6.65,21600.0,5.436,5.436,5.4197,5.4278,21600.0
2005-03-17 13:40:00,6.64,6.66,6.63,6.64,38100.0,5.4197,5.436,5.4115,5.4197,38100.0
2005-03-17 13:50:00,6.64,6.64,6.56,6.56,118900.0,5.4197,5.4197,5.3544,5.3544,118900.0
2005-03-17 14:00:00,6.56,6.58,6.56,6.57,22500.0,5.3544,5.3707,5.3544,5.3625,22500.0
2005-03-17 14:10:00,6.58,6.6,6.57,6.59,15600.0,5.3707,5.387,5.3625,5.3788,15600.0
2005-03-17 14:20:00,6.6,6.63,6.6,6.63,29800.0,5.387,5.4115,5.387,5.4115,29800.0
2005-03-17 14:30:00,6.64,6.64,6.61,6.63,48200.0,5.4197,5.4197,5.3952,5.4115,48200.0
2005-03-17 14:40:00,6.63,6.64,6.62,6.62,114600.0,5.4115,5.4197,5.4033,5.4033,114600.0
2005-03-17 14:50:00,6.62,6.63,6.61,6.63,28900.0,5.4033,5.4115,5.3952,5.4115,28900.0
2005-03-17 15:00:00,6.63,6.63,6.61,6.62,44400.0,5.4115,5.4115,5.3952,5.4033,44400.0
2005-03-17 15:10:00,6.61,6.65,6.61,6.65,58300.0,5.3952,5.4278,5.3952,5.4278,58300.0
2005-03-17 15:20:00,6.65,6.67,6.64,6.66,127700.0,5.4278,5.4441,5.4197,5.436,127700.0
2005-03-17 15:30:00,6.65,6.66,6.63,6.65,127700.0,5.4278,5.436,5.4115,5.4278,127700.0
2005-03-17 15:40:00,6.66,6.66,6.64,6.64,128900.0,5.436,5.436,5.4197,5.4197,128900.0
2005-03-17 15:50:00,6.65,6.66,6.6,6.6,304600.0,5.4278,5.436,5.387,5.387,304600.0
2005-03-18 09:30:00,6.52,6.57,6.46,6.48,980200.0,5.3217,5.3625,5.2727,5.2891,980200.0
2005-03-18 09:40:00,6.47,6.51,6.46,6.49,138700.0,5.2809,5.3136,5.2727,5.2972,138700.0
2005-03-18 09:50:00,6.48,6.49,6.45,6.48,196600.0,5.2891,5.2972,5.2646,5.2891,196600.0
2005-03-18 10:00:00,6.48,6.53,6.47,6.47,98500.0,5.2891,5.3299,5.2809,5.2809,98500.0
2005-03-18 10:10:00,6.47,6.48,6.46,6.47,34000.0,5.2809,5.2891,5.2727,5.2809,34000.0
2005-03-18 10:20:00,6.46,6.48,6.4,6.4,129300.0,5.2727,5.2891,5.2238,5.2238,129300.0
2005-03-18 10:30:00,6.41,6.41,6.27,6.35,184900.0,5.2319,5.2319,5.1177,5.183,184900.0
2005-03-18 10:40:00,6.35,6.39,6.34,6.34,97100.0,5.183,5.2156,5.1748,5.1748,97100.0
2005-03-18 10:50:00,6.35,6.47,6.34,6.43,137300.0,5.183,5.2809,5.1748,5.2483,137300.0
2005-03-18 11:00:00,6.42,6.47,6.4,6.41,232300.0,5.2401,5.2809,5.2238,5.2319,232300.0
2005-03-18 11:10:00,6.4,6.42,6.39,6.39,31400.0,5.2238,5.2401,5.2156,5.2156,31400.0
2005-03-18 11:20:00,6.4,6.45,6.39,6.39,31200.0,5.2238,5.2646,5.2156,5.2156,31200.0
2005-03-18 11:30:00,6.39,6.4,6.35,6.36,128100.0,5.2156,5.2238,5.183,5.1911,128100.0
2005-03-18 11:40:00,6.36,6.37,6.33,6.35,97300.0,5.1911,5.1993,5.1666,5.183,97300.0
2005-03-18 11:50:00,6.36,6.39,6.35,6.35,287100.0,5.1911,5.2156,5.183,5.183,287100.0
2005-03-18 12:00:00,6.36,6.36,6.33,6.34,144000.0,5.1911,5.1911,5.1666,5.1748,144000.0
2005-03-18 12:10:00,6.34,6.37,6.32,6.36,125400.0,5.1748,5.1993,5.1585,5.1911,125400.0
2005-03-18 12:20:00,6.35,6.36,6.34,6.36,65500.0,5.183,5.1911,5.1748,5.1911,65500.0
2005-03-18 12:30:00,6.36,6.36,6.35,6.35,77400.0,5.1911,5.1911,5.183,5.183,77400.0
2005-03-18 12:40:00,6.35,6.36,6.32,6.33,162900.0,5.183,5.1911,5.1585,5.1666,162900.0
2005-03-18 12:50:00,6.34,6.36,6.33,6.35,83300.0,5.1748,5.1911,5.1666,5.183,83300.0
2005-03-18 13:00:00,6.35,6.35,6.32,6.34,137400.0,5.183,5.183,5.1585,5.1748,137400.0
2005-03-18 13:10:00,6.34,6.35,6.34,6.34,33600.0,5.1748,5.183,5.1748,5.1748,33600.0
2005-03-18 13:20:00,6.35,6.35,6.33,6.34,81300.0,5.183,5.183,5.1666,5.1748,81300.0
2005-03-18 13:30:00,6.35,6.36,6.33,6.35,108100.0,5.183,5.1911,5.1666,5.183,108100.0
2005-03-18 13:40:00,6.35,6.4,6.32,6.34,200700.0,5.183,5.2238,5.1585,5.1748,200700.0
2005-03-18 13:50:00,6.33,6.34,6.32,6.33,98300.0,5.1666,5.1748,5.1585,5.1666,98300.0
2005-03-18 14:00:00,6.33,6.34,6.31,6.31,84800.0,5.1666,5.1748,5.1503,5.1503,84800.0
2005-03-18 14:10:00,6.32,6.32,6.29,6.29,74300.0,5.1585,5.1585,5.134,5.134,74300.0
2005-03-18 14:20:00,6.29,6.32,6.26,6.26,162800.0,5.134,5.1585,5.1095,5.1095,162800.0
2005-03-18 14:30:00,6.27,6.32,6.26,6.31,141900.0,5.1177,5.1585,5.1095,5.1503,141900.0
2005-03-18 14:40:00,6.32,6.37,6.31,6.32,67500.0,5.1585,5.1993,5.1503,5.1585,67500.0
2005-03-18 14:50:00,6.32,6.32,6.31,6.31,42400.0,5.1585,5.1585,5.1503,5.1503,42400.0
2005-03-18 15:00:00,6.31,6.31,6.3,6.3,35100.0,5.1503,5.1503,5.1421,5.1421,35100.0
2005-03-18 15:10:00,6.3,6.31,6.27,6.27,132600.0,5.1421,5.1503,5.1177,5.1177,132600.0
2005-03-18 15:20:00,6.28,6.3,6.27,6.29,204300.0,5.1258,5.1421,5.1177,5.134,204300.0
2005-03-18 15:30:00,6.29,6.3,6.27,6.29,130200.0,5.134,5.1421,5.1177,5.134,130200.0
2005-03-18 15:40:00,6.3,6.32,6.28,6.28,180500.0,5.1421,5.1585,5.1258,5.1258,180500.0
2005-03-18 15:50:00,6.29,6.3,6.25,6.26,288500.0,5.134,5.1421,5.1013,5.1095,288500.0
2005-03-21 09:30:00,6.32,6.38,6.3,6.35,126200.0,5.1585,5.2074,5.1421,5.183,126200.0
2005-03-21 09:40:00,6.35,6.36,6.31,6.31,91600.0,5.183,5.1911,5.1503,5.1503,91600.0
2005-03-21 09:50:00,6.32,6.37,6.32,6.34,59900.0,5.1585,5.1993,5.1585,5.1748,59900.0
2005-03-21 10:00:00,6.34,6.35,6.3,6.3,126100.0,5.1748,5.183,5.1421,5.1421,126100.0
2005-03-21 10:10:00,6.3,6.32,6.28,6.28,34200.0,5.1421,5.1585,5.1258,5.1258,34200.0
2005-03-21 10:20:00,6.29,6.3,6.28,6.3,33300.0,5.134,5.1421,5.1258,5.1421,33300.0
2005-03-21 10:30:00,6.3,6.32,6.28,6.32,159300.0,5.1421,5.1585,5.1258,5.1585,159300.0
2005-03-21 10:40:00,6.32,6.32,6.28,6.3,398600.0,5.1585,5.1585,5.1258,5.1421,398600.0
2005-03-21 10:50:00,6.3,6.32,6.3,6.31,46000.0,5.1421,5.1585,5.1421,5.1503,46000.0
2005-03-21 11:00:00,6.31,6.31,6.28,6.28,14300.0,5.1503,5.1503,5.1258,5.1258,14300.0
2005-03-21 11:10:00,6.29,6.31,6.28,6.3,27300.0,5.134,5.1503,5.1258,5.1421,27300.0
2005-03-21 11:20:00,6.29,6.33,6.29,6.32,37700.0,5.134,5.1666,5.134,5.1585,37700.0
2005-03-21 11:30:00,6.33,6.35,6.32,6.35,28100.0,5.1666,5.183,5.1585,5.183,28100.0
2005-03-21 11:40:00,6.34,6.37,6.34,6.35,25800.0,5.1748,5.1993,5.1748,5.183,25800.0
2005-03-21 11:50:00,6.35,6.35,6.32,6.33,36700.0,5.183,5.183,5.1585,5.1666,36700.0
2005-03-21 12:00:00,6.32,6.36,6.32,6.35,52200.0,5.1585,5.1911,5.1585,5.183,52200.0
2005-03-21 12:10:00,6.34,6.38,6.34,6.37,46400.0,5.1748,5.2074,5.1748,5.1993,46400.0
2005-03-21 12:20:00,6.38,6.41,6.38,6.38,42300.0,5.2074,5.2319,5.2074,5.2074,42300.0
2005-03-21 12:30:00,6.38,6.39,6.36,6.38,30500.0,5.2074,5.2156,5.1911,5.2074,30500.0
2005-03-21 12:40:00,6.38,6.39,6.38,6.38,24800.0,5.2074,5.2156,5.2074,5.2074,24800.0
2005-03-21 12:50:00,6.38,6.39,6.38,6.38,7000.0,5.2074,5.2156,5.2074,5.2074,7000.0
2005-03-21 13:00:00,6.39,6.39,6.36,6.39,24200.0,5.2156,5.2156,5.1911,5.2156,24200.0
2005-03-21 13:10:00,6.39,6.39,6.36,6.38,11700.0,5.2156,5.2156,5.1911,5.2074,11700.0
2005-03-21 13:20:00,6.38,6.38,6.37,6.37,21100.0,5.2074,5.2074,5.1993,5.1993,21100.0
2005-03-21 13:30:00,6.37,6.37,6.36,6.36,8700.0,5.1993,5.1993,5.1911,5.1911,8700.0
2005-03-21 13:40:00,6.36,6.36,6.35,6.36,14000.0,5.1911,5.1911,5.183,5.1911,14000.0
2005-03-21 13:50:00,6.36,6.36,6.33,6.33,11700.0,5.1911,5.1911,5.1666,5.1666,11700.0
2005-03-21 14:00:00,6.33,6.34,6.31,6.33,17800.0,5.1666,5.1748,5.1503,5.1666,17800.0
2005-03-21 14:10:00,6.33,6.33,6.3,6.3,52300.0,5.1666,5.1666,5.1421,5.1421,52300.0
2005-03-21 14:20:00,6.31,6.32,6.3,6.32,16600.0,5.1503,5.1585,5.1421,5.1585,16600.0
2005-03-21 14:30:00,6.31,6.35,6.31,6.34,20200.0,5.1503,5.183,5.1503,5.1748,20200.0
2005-03-21 14:40:00,6.35,6.35,6.34,6.34,16300.0,5.183,5.183,5.1748,5.1748,16300.0
2005-03-21 14:50:00,6.34,6.35,6.33,6.34,14500.0,5.1748,5.183,5.1666,5.1748,14500.0
2005-03-21 15:00:00,6.34,6.35,6.34,6.34,39000.0,5.1748,5.183,5.1748,5.1748,39000.0
2005-03-21 15:10:00,6.35,6.35,6.34,6.34,15600.0,5.183,5.183,5.1748,5.1748,15600.0
2005-03-21 15:20:00,6.34,6.37,6.34,6.37,31500.0,5.1748,5.1993,5.1748,5.1993,31500.0
2005-03-21 15:30:00,6.36,6.36,6.34,6.35,18800.0,5.1911,5.1911,5.1748,5.183,18800.0
2005-03-21 15:40:00,6.35,6.35,6.34,6.34,37300.0,5.183,5.183,5.1748,5.1748,37300.0
2005-03-21 15:50:00,6.34,6.35,6.31,6.33,112700.0,5.1748,5.183,5.1503,5.1666,112700.0
2005-03-22 09:30:00,6.34,6.45,6.32,6.43,91500.0,5.1748,5.2646,5.1585,5.2483,91500.0
2005-03-22 09:40:00,6.43,6.43,6.39,6.42,119700.0,5.2483,5.2483,5.2156,5.2401,119700.0
2005-03-22 09:50:00,6.41,6.44,6.39,6.44,85200.0,5.2319,5.2564,5.2156,5.2564,85200.0
2005-03-22 10:00:00,6.44,6.48,6.44,6.47,69500.0,5.2564,5.2891,5.2564,5.2809,69500.0
2005-03-22 10:10:00,6.47,6.49,6.39,6.39,138400.0,5.2809,5.2972,5.2156,5.2156,138400.0
2005-03-22 10:20:00,6.39,6.49,6.39,6.44,123700.0,5.2156,5.2972,5.2156,5.2564,123700.0
2005-03-22 10:30:00,6.44,6.47,6.44,6.45,27800.0,5.2564,5.2809,5.2564,5.2646,27800.0
2005-03-22 10:40:00,6.44,6.51,6.44,6.48,89700.0,5.2564,5.3136,5.2564,5.2891,89700.0
2005-03-22 10:50:00,6.48,6.49,6.47,6.48,39800.0,5.2891,5.2972,5.2809,5.2891,39800.0
2005-03-22 11:00:00,6.47,6.48,6.46,6.46,25000.0,5.2809,5.2891,5.2727,5.2727,25000.0
2005-03-22 11:10:00,6.46,6.51,6.46,6.46,33900.0,5.2727,5.3136,5.2727,5.2727,33900.0
2005-03-22 11:20:00,6.46,6.47,6.45,6.46,27900.0,5.2727,5.2809,5.2646,5.2727,27900.0
2005-03-22 11:30:00,6.46,6.47,6.46,6.47,10100.0,5.2727,5.2809,5.2727,5.2809,10100.0
2005-03-22 11:40:00,6.46,6.46,6.44,6.44,48100.0,5.2727,5.2727,5.2564,5.2564,48100.0
2005-03-22 11:50:00,6.44,6.5,6.44,6.45,99100.0,5.2564,5.3054,5.2564,5.2646,99100.0
2005-03-22 12:00:00,6.45,6.46,6.44,6.44,25000.0,5.2646,5.2727,5.2564,5.2564,25000.0
2005-03-22 12:10:00,6.44,6.44,6.42,6.42,49400.0,5.2564,5.2564,5.2401,5.2401,49400.0
2005-03-22 12:20:00,6.43,6.44,6.42,6.44,21100.0,5.2483,5.2564,5.2401,5.2564,21100.0
2005-03-22 12:30:00,6.44,6.47,6.43,6.43,61400.0,5.2564,5.2809,5.2483,5.2483,61400.0
2005-03-22 12:40:00,6.44,6.44,6.42,6.43,22500.0,5.2564,5.2564,5.2401,5.2483,22500.0
2005-03-22 12:50:00,6.44,6.44,6.4,6.42,30800.0,5.2564,5.2564,5.2238,5.2401,30800.0
2005-03-22 13:00:00,6.42,6.42,6.4,6.41,39600.0,5.2401,5.2401,5.2238,5.2319,39600.0
2005-03-22 13:10:00,6.41,6.42,6.41,6.41,26200.0,5.2319,5.2401,5.2319,5.2319,26200.0
2005-03-22 13:20:00,6.41,6.45,6.39,6.4,109200.0,5.2319,5.2646,5.2156,5.2238,109200.0
2005-03-22 13:30:00,6.4,6.4,6.39,6.39,20300.0,5.2238,5.2238,5.2156,5.2156,20300.0
2005-03-22 13:40:00,6.4,6.41,6.39,6.4,41500.0,5.2238,5.2319,5.2156,5.2238,41500.0
2005-03-22 13:50:00,6.4,6.41,6.4,6.41,44400.0,5.2238,5.2319,5.2238,5.2319,44400.0
2005-03-22 14:00:00,6.41,6.45,6.41,6.43,31800.0,5.2319,5.2646,5.2319,5.2483,31800.0
2005-03-22 14:10:00,6.43,6.47,6.43,6.45,94900.0,5.2483,5.2809,5.2483,5.2646,94900.0
2005-03-22 14:20:00,6.46,6.46,6.4,6.42,49300.0,5.2727,5.2727,5.2238,5.2401,49300.0
2005-03-22 14:30:00,6.42,6.45,6.39,6.39,61700.0,5.2401,5.2646,5.2156,5.2156,61700.0
2005-03-22 14:40:00,6.39,6.39,6.33,6.36,70700.0,5.2156,5.2156,5.1666,5.1911,70700.0
2005-03-22 14:50:00,6.36,6.38,6.36,6.37,18400.0,5.1911,5.2074,5.1911,5.1993,18400.0
2005-03-22 15:00:00,6.38,6.41,6.37,6.37,30700.0,5.2074,5.2319,5.1993,5.1993,30700.0
2005-03-22 15:10:00,6.37,6.37,6.33,6.36,63000.0,5.1993,5.1993,5.1666,5.1911,63000.0
2005-03-22 15:20:00,6.36,6.4,6.35,6.36,78800.0,5.1911,5.2238,5.183,5.1911,78800.0
2005-03-22 15:30:00,6.35,6.36,6.34,6.34,32500.0,5.183,5.1911,5.1748,5.1748,32500.0
2005-03-22 15:40:00,6.33,6.35,6.29,6.29,141500.0,5.1666,5.183,5.134,5.134,141500.0
2005-03-22 15:50:00,6.31,6.35,6.29,6.33,166500.0,5.1503,5.183,5.134,5.1666,166500.0
2005-03-23 09:30:00,6.3,6.43,6.3,6.37,54600.0,5.1421,5.2483,5.1421,5.1993,54600.0
2005-03-23 09:40:00,6.37,6.45,6.36,6.42,64000.0,5.1993,5.2646,5.1911,5.2401,64000.0
2005-03-23 09:50:00,6.41,6.45,6.41,6.41,70500.0,5.2319,5.2646,5.2319,5.2319,70500.0
2005-03-23 10:00:00,6.41,6.45,6.41,6.44,81000.0,5.2319,5.2646,5.2319,5.2564,81000.0
2005-03-23 10:10:00,6.45,6.46,6.43,6.45,36400.0,5.2646,5.2727,5.2483,5.2646,36400.0
2005-03-23 10:20:00,6.44,6.44,6.36,6.39,51000.0,5.2564,5.2564,5.1911,5.2156,51000.0
2005-03-23 10:30:00,6.39,6.42,6.38,6.38,47200.0,5.2156,5.2401,5.2074,5.2074,47200.0
2005-03-23 10:40:00,6.39,6.41,6.39,6.4,21700.0,5.2156,5.2319,5.2156,5.2238,21700.0
2005-03-23 10:50:00,6.4,6.41,6.39,6.4,20600.0,5.2238,5.2319,5.2156,5.2238,20600.0
2005-03-23 11:00:00,6.4,6.44,6.4,6.44,15100.0,5.2238,5.2564,5.2238,5.2564,15100.0
2005-03-23 11:10:00,6.44,6.44,6.4,6.42,41900.0,5.2564,5.2564,5.2238,5.2401,41900.0
2005-03-23 11:20:00,6.42,6.44,6.42,6.44,46100.0,5.2401,5.2564,5.2401,5.2564,46100.0
2005-03-23 11:30:00,6.43,6.43,6.4,6.41,30400.0,5.2483,5.2483,5.2238,5.2319,30400.0
2005-03-23 11:40:00,6.41,6.41,6.39,6.4,47000.0,5.2319,5.2319,5.2156,5.2238,47000.0
2005-03-23 11:50:00,6.4,6.4,6.37,6.38,20800.0,5.2238,5.2238,5.1993,5.2074,20800.0
2005-03-23 12:00:00,6.38,6.41,6.38,6.39,39300.0,5.2074,5.2319,5.2074,5.2156,39300.0
2005-03-23 12:10:00,6.39,6.41,6.37,6.37,42400.0,5.2156,5.2319,5.1993,5.1993,42400.0
2005-03-23 12:20:00,6.37,6.38,6.33,6.34,34000.0,5.1993,5.2074,5.1666,5.1748,34000.0
2005-03-23 12:30:00,6.34,6.37,6.34,6.35,24600.0,5.1748,5.1993,5.1748,5.183,24600.0
2005-03-23 12:40:00,6.34,6.35,6.33,6.34,13100.0,5.1748,5.183,5.1666,5.1748,13100.0
2005-03-23 12:50:00,6.34,6.36,6.34,6.35,25700.0,5.1748,5.1911,5.1748,5.183,25700.0
2005-03-23 13:00:00,6.35,6.36,6.34,6.35,19500.0,5.183,5.1911,5.1748,5.183,19500.0
2005-03-23 13:10:00,6.34,6.34,6.29,6.3,125300.0,5.1748,5.1748,5.134,5.1421,125300.0
2005-03-23 13:20:00,6.3,6.31,6.27,6.29,137100.0,5.1421,5.1503,5.1177,5.134,137100.0
2005-03-23 13:30:00,6.29,6.29,6.28,6.29,31900.0,5.134,5.134,5.1258,5.134,31900.0
2005-03-23 13:40:00,6.3,6.34,6.29,6.33,17100.0,5.1421,5.1748,5.134,5.1666,17100.0
2005-03-23 13:50:00,6.32,6.34,6.32,6.33,35700.0,5.1585,5.1748,5.1585,5.1666,35700.0
2005-03-23 14:00:00,6.33,6.39,6.33,6.37,41100.0,5.1666,5.2156,5.1666,5.1993,41100.0
2005-03-23 14:10:00,6.37,6.37,6.35,6.35,10600.0,5.1993,5.1993,5.183,5.183,10600.0
2005-03-23 14:20:00,6.36,6.36,6.35,6.35,12200.0,5.1911,5.1911,5.183,5.183,12200.0
2005-03-23 14:30:00,6.35,6.36,6.3,6.31,45800.0,5.183,5.1911,5.1421,5.1503,45800.0
2005-03-23 14:40:00,6.31,6.32,6.31,6.31,20200.0,5.1503,5.1585,5.1503,5.1503,20200.0
2005-03-23 14:50:00,6.31,6.31,6.29,6.3,38400.0,5.1503,5.1503,5.134,5.1421,38400.0
2005-03-23 15:00:00,6.29,6.3,6.28,6.28,45400.0,5.134,5.1421,5.1258,5.1258,45400.0
2005-03-23 15:10:00,6.28,6.32,6.28,6.32,72500.0,5.1258,5.1585,5.1258,5.1585,72500.0
2005-03-23 15:20:00,6.31,6.32,6.28,6.29,40800.0,5.1503,5.1585,5.1258,5.134,40800.0
2005-03-23 15:30:00,6.3,6.31,6.29,6.3,43500.0,5.1421,5.1503,5.134,5.1421,43500.0
2005-03-23 15:40:00,6.29,6.3,6.28,6.28,43200.0,5.134,5.1421,5.1258,5.1258,43200.0
2005-03-23 15:50:00,6.28,6.3,6.28,6.29,121400.0,5.1258,5.1421,5.1258,5.134,121400.0
2005-03-24 09:30:00,6.48,6.49,6.37,6.4,299300.0,5.2891,5.2972,5.1993,5.2238,299300.0
2005-03-24 09:40:00,6.39,6.4,6.34,6.37,106900.0,5.2156,5.2238,5.1748,5.1993,106900.0
2005-03-24 09:50:00,6.39,6.4,6.36,6.4,76700.0,5.2156,5.2238,5.1911,5.2238,76700.0
2005-03-24 10:00:00,6.4,6.42,6.39,6.4,79300.0,5.2238,5.2401,5.2156,5.2238,79300.0
2005-03-24 10:10:00,6.4,6.42,6.38,6.4,84700.0,5.2238,5.2401,5.2074,5.2238,84700.0
2005-03-24 10:20:00,6.4,6.4,6.36,6.37,52600.0,5.2238,5.2238,5.1911,5.1993,52600.0
2005-03-24 10:30:00,6.38,6.4,6.38,6.39,66500.0,5.2074,5.2238,5.2074,5.2156,66500.0
2005-03-24 10:40:00,6.39,6.4,6.36,6.37,29900.0,5.2156,5.2238,5.1911,5.1993,29900.0
2005-03-24 10:50:00,6.38,6.47,6.36,6.36,32700.0,5.2074,5.2809,5.1911,5.1911,32700.0
2005-03-24 11:00:00,6.36,6.37,6.33,6.34,86000.0,5.1911,5.1993,5.1666,5.1748,86000.0
2005-03-24 11:10:00,6.35,6.35,6.3,6.33,49100.0,5.183,5.183,5.1421,5.1666,49100.0
2005-03-24 11:20:00,6.33,6.35,6.33,6.35,15100.0,5.1666,5.183,5.1666,5.183,15100.0
2005-03-24 11:30:00,6.35,6.37,6.34,6.36,26200.0,5.183,5.1993,5.1748,5.1911,26200.0
2005-03-24 11:40:00,6.37,6.38,6.35,6.37,38300.0,5.1993,5.2074,5.183,5.1993,38300.0
2005-03-24 11:50:00,6.37,6.38,6.35,6.36,30800.0,5.1993,5.2074,5.183,5.1911,30800.0
2005-03-24 12:00:00,6.36,6.39,6.35,6.39,31000.0,5.1911,5.2156,5.183,5.2156,31000.0
2005-03-24 12:10:00,6.39,6.39,6.37,6.37,38800.0,5.2156,5.2156,5.1993,5.1993,38800.0
2005-03-24 12:20:00,6.37,6.38,6.36,6.37,40300.0,5.1993,5.2074,5.1911,5.1993,40300.0
2005-03-24 12:30:00,6.37,6.4,6.37,6.4,71400.0,5.1993,5.2238,5.1993,5.2238,71400.0
2005-03-24 12:40:00,6.4,6.4,6.38,6.4,83100.0,5.2238,5.2238,5.2074,5.2238,83100.0
2005-03-24 12:50:00,6.4,6.4,6.38,6.38,12300.0,5.2238,5.2238,5.2074,5.2074,12300.0
2005-03-24 13:00:00,6.39,6.4,6.38,6.39,15700.0,5.2156,5.2238,5.2074,5.2156,15700.0
2005-03-24 13:10:00,6.39,6.4,6.38,6.38,55200.0,5.2156,5.2238,5.2074,5.2074,55200.0
2005-03-24 13:20:00,6.39,6.39,6.38,6.39,48100.0,5.2156,5.2156,5.2074,5.2156,48100.0
2005-03-24 13:30:00,6.39,6.4,6.38,6.39,158300.0,5.2156,5.2238,5.2074,5.2156,158300.0
2005-03-24 13:40:00,6.38,6.4,6.38,6.39,19200.0,5.2074,5.2238,5.2074,5.2156,19200.0
2005-03-24 13:50:00,6.38,6.4,6.38,6.4,20600.0,5.2074,5.2238,5.2074,5.2238,20600.0
2005-03-24 14:00:00,6.39,6.4,6.39,6.4,14500.0,5.2156,5.2238,5.2156,5.2238,14500.0
2005-03-24 14:10:00,6.4,6.42,6.39,6.42,51600.0,5.2238,5.2401,5.2156,5.2401,51600.0
2005-03-24 14:20:00,6.41,6.41,6.4,6.41,29400.0,5.2319,5.2319,5.2238,5.2319,29400.0
2005-03-24 14:30:00,6.4,6.41,6.36,6.38,115000.0,5.2238,5.2319,5.1911,5.2074,115000.0
2005-03-24 14:40:00,6.37,6.38,6.35,6.36,36700.0,5.1993,5.2074,5.183,5.1911,36700.0
2005-03-24 14:50:00,6.37,6.37,6.35,6.37,24700.0,5.1993,5.1993,5.183,5.1993,24700.0
2005-03-24 15:00:00,6.37,6.38,6.35,6.35,21200.0,5.1993,5.2074,5.183,5.183,21200.0
2005-03-24 15:10:00,6.35,6.36,6.35,6.35,20300.0,5.183,5.1911,5.183,5.183,20300.0
2005-03-24 15:20:00,6.35,6.37,6.35,6.37,43800.0,5.183,5.1993,5.183,5.1993,43800.0
2005-03-24 15:30:00,6.37,6.37,6.35,6.35,43700.0,5.1993,5.1993,5.183,5.183,43700.0
2005-03-24 15:40:00,6.35,6.36,6.32,6.32,31700.0,5.183,5.1911,5.1585,5.1585,31700.0
2005-03-24 15:50:00,6.33,6.37,6.32,6.33,115900.0,5.1666,5.1993,5.1585,5.1666,115900.0
2005-03-28 09:30:00,6.39,6.41,6.35,6.41,103800.0,5.2156,5.2319,5.183,5.2319,103800.0
2005-03-28 09:40:00,6.4,6.41,6.35,6.37,56800.0,5.2238,5.2319,5.183,5.1993,56800.0
2005-03-28 09:50:00,6.36,6.4,6.36,6.39,28100.0,5.1911,5.2238,5.1911,5.2156,28100.0
2005-03-28 10:00:00,6.38,6.39,6.36,6.36,39000.0,5.2074,5.2156,5.1911,5.1911,39000.0
2005-03-28 10:10:00,6.37,6.38,6.36,6.37,29700.0,5.1993,5.2074,5.1911,5.1993,29700.0
2005-03-28 10:20:00,6.37,6.38,6.35,6.35,23500.0,5.1993,5.2074,5.183,5.183,23500.0
2005-03-28 10:30:00,6.36,6.38,6.36,6.37,18300.0,5.1911,5.2074,5.1911,5.1993,18300.0
2005-03-28 10:40:00,6.38,6.38,6.37,6.38,13100.0,5.2074,5.2074,5.1993,5.2074,13100.0
2005-03-28 10:50:00,6.38,6.39,6.37,6.39,12800.0,5.2074,5.2156,5.1993,5.2156,12800.0
2005-03-28 11:00:00,6.38,6.39,6.37,6.38,82600.0,5.2074,5.2156,5.1993,5.2074,82600.0
2005-03-28 11:10:00,6.38,6.4,6.35,6.39,68800.0,5.2074,5.2238,5.183,5.2156,68800.0
2005-03-28 11:20:00,6.4,6.42,6.39,6.41,36400.0,5.2238,5.2401,5.2156,5.2319,36400.0
2005-03-28 11:30:00,6.41,6.44,6.41,6.44,55800.0,5.2319,5.2564,5.2319,5.2564,55800.0
2005-03-28 11:40:00,6.43,6.44,6.41,6.41,37500.0,5.2483,5.2564,5.2319,5.2319,37500.0
2005-03-28 11:50:00,6.41,6.45,6.38,6.41,155000.0,5.2319,5.2646,5.2074,5.2319,155000.0
2005-03-28 12:00:00,6.41,6.44,6.41,6.42,66100.0,5.2319,5.2564,5.2319,5.2401,66100.0
2005-03-28 12:10:00,6.41,6.42,6.39,6.4,40200.0,5.2319,5.2401,5.2156,5.2238,40200.0
2005-03-28 12:20:00,6.4,6.41,6.39,6.41,82900.0,5.2238,5.2319,5.2156,5.2319,82900.0
2005-03-28 12:30:00,6.42,6.43,6.41,6.42,20500.0,5.2401,5.2483,5.2319,5.2401,20500.0
2005-03-28 12:40:00,6.41,6.41,6.39,6.39,22300.0,5.2319,5.2319,5.2156,5.2156,22300.0
2005-03-28 12:50:00,6.39,6.39,6.36,6.37,38700.0,5.2156,5.2156,5.1911,5.1993,38700.0
2005-03-28 13:00:00,6.37,6.39,6.35,6.36,29600.0,5.1993,5.2156,5.183,5.1911,29600.0
2005-03-28 13:10:00,6.35,6.37,6.35,6.35,22600.0,5.183,5.1993,5.183,5.183,22600.0
2005-03-28 13:20:00,6.35,6.36,6.34,6.35,46100.0,5.183,5.1911,5.1748,5.183,46100.0
2005-03-28 13:30:00,6.36,6.36,6.35,6.35,5700.0,5.1911,5.1911,5.183,5.183,5700.0
2005-03-28 13:40:00,6.36,6.38,6.36,6.38,80400.0,5.1911,5.2074,5.1911,5.2074,80400.0
2005-03-28 13:50:00,6.38,6.38,6.37,6.37,10100.0,5.2074,5.2074,5.1993,5.1993,10100.0
2005-03-28 14:00:00,6.38,6.38,6.34,6.35,30600.0,5.2074,5.2074,5.1748,5.183,30600.0
2005-03-28 14:10:00,6.35,6.36,6.35,6.35,7900.0,5.183,5.1911,5.183,5.183,7900.0
2005-03-28 14:20:00,6.35,6.36,6.34,6.36,22900.0,5.183,5.1911,5.1748,5.1911,22900.0
2005-03-28 14:30:00,6.35,6.35,6.34,6.34,17500.0,5.183,5.183,5.1748,5.1748,17500.0
2005-03-28 14:40:00,6.34,6.35,6.34,6.35,22300.0,5.1748,5.183,5.1748,5.183,22300.0
2005-03-28 14:50:00,6.35,6.35,6.34,6.34,90200.0,5.183,5.183,5.1748,5.1748,90200.0
2005-03-28 15:00:00,6.35,6.35,6.34,6.35,23800.0,5.183,5.183,5.1748,5.183,23800.0
2005-03-28 15:10:00,6.35,6.35,6.34,6.35,18500.0,5.183,5.183,5.1748,5.183,18500.0
2005-03-28 15:20:00,6.35,6.35,6.33,6.34,30300.0,5.183,5.183,5.1666,5.1748,30300.0
2005-03-28 15:30:00,6.34,6.34,6.33,6.33,18800.0,5.1748,5.1748,5.1666,5.1666,18800.0
2005-03-28 15:40:00,6.34,6.34,6.31,6.31,57300.0,5.1748,5.1748,5.1503,5.1503,57300.0
2005-03-28 15:50:00,6.32,6.32,6.3,6.31,100800.0,5.1585,5.1585,5.1421,5.1503,100800.0
2005-03-29 09:30:00,6.33,6.35,6.29,6.33,72200.0,5.1666,5.183,5.134,5.1666,72200.0
2005-03-29 09:40:00,6.33,6.35,6.32,6.32,28800.0,5.1666,5.183,5.1585,5.1585,28800.0
2005-03-29 09:50:00,6.31,6.31,6.28,6.29,21300.0,5.1503,5.1503,5.1258,5.134,21300.0
2005-03-29 10:00:00,6.29,6.34,6.27,6.33,35800.0,5.134,5.1748,5.1177,5.1666,35800.0
2005-03-29 10:10:00,6.34,6.35,6.32,6.34,29600.0,5.1748,5.183,5.1585,5.1748,29600.0
2005-03-29 10:20:00,6.34,6.36,6.34,6.36,48400.0,5.1748,5.1911,5.1748,5.1911,48400.0
2005-03-29 10:30:00,6.36,6.36,6.32,6.33,28700.0,5.1911,5.1911,5.1585,5.1666,28700.0
2005-03-29 10:40:00,6.33,6.36,6.32,6.34,74100.0,5.1666,5.1911,5.1585,5.1748,74100.0
2005-03-29 10:50:00,6.34,6.35,6.33,6.33,48400.0,5.1748,5.183,5.1666,5.1666,48400.0
2005-03-29 11:00:00,6.34,6.34,6.29,6.3,18500.0,5.1748,5.1748,5.134,5.1421,18500.0
2005-03-29 11:10:00,6.3,6.3,6.25,6.27,96800.0,5.1421,5.1421,5.1013,5.1177,96800.0
2005-03-29 11:20:00,6.27,6.29,6.26,6.27,35400.0,5.1177,5.134,5.1095,5.1177,35400.0
2005-03-29 11:30:00,6.27,6.28,6.27,6.28,11600.0,5.1177,5.1258,5.1177,5.1258,11600.0
2005-03-29 11:40:00,6.27,6.28,6.27,6.27,7800.0,5.1177,5.1258,5.1177,5.1177,7800.0
2005-03-29 11:50:00,6.28,6.3,6.27,6.3,20200.0,5.1258,5.1421,5.1177,5.1421,20200.0
2005-03-29 12:00:00,6.3,6.32,6.29,6.29,33100.0,5.1421,5.1585,5.134,5.134,33100.0
2005-03-29 12:10:00,6.3,6.31,6.3,6.3,39500.0,5.1421,5.1503,5.1421,5.1421,39500.0
2005-03-29 12:20:00,6.3,6.3,6.27,6.28,52800.0,5.1421,5.1421,5.1177,5.1258,52800.0
2005-03-29 12:30:00,6.28,6.31,6.28,6.31,32700.0,5.1258,5.1503,5.1258,5.1503,32700.0
2005-03-29 12:40:00,6.31,6.32,6.3,6.31,19800.0,5.1503,5.1585,5.1421,5.1503,19800.0
2005-03-29 12:50:00,6.32,6.32,6.27,6.3,26100.0,5.1585,5.1585,5.1177,5.1421,26100.0
2005-03-29 13:00:00,6.29,6.3,6.27,6.28,12700.0,5.134,5.1421,5.1177,5.1258,12700.0
2005-03-29 13:10:00,6.28,6.28,6.22,6.24,72300.0,5.1258,5.1258,5.0768,5.0932,72300.0
2005-03-29 13:20:00,6.23,6.25,6.23,6.23,21400.0,5.085,5.1013,5.085,5.085,21400.0
2005-03-29 13:30:00,6.24,6.25,6.23,6.25,48900.0,5.0932,5.1013,5.085,5.1013,48900.0
2005-03-29 13:40:00,6.25,6.25,6.23,6.23,15100.0,5.1013,5.1013,5.085,5.085,15100.0
2005-03-29 13:50:00,6.23,6.24,6.23,6.23,20000.0,5.085,5.0932,5.085,5.085,20000.0
2005-03-29 14:00:00,6.22,6.23,6.18,6.21,75600.0,5.0768,5.085,5.0442,5.0687,75600.0
2005-03-29 14:10:00,6.21,6.22,6.19,6.19,30100.0,5.0687,5.0768,5.0524,5.0524,30100.0
2005-03-29 14:20:00,6.19,6.2,6.17,6.18,34600.0,5.0524,5.0605,5.036,5.0442,34600.0
2005-03-29 14:30:00,6.19,6.19,6.15,6.18,32600.0,5.0524,5.0524,5.0197,5.0442,32600.0
2005-03-29 14:40:00,6.17,6.18,6.12,6.14,113600.0,5.036,5.0442,4.9952,5.0116,113600.0
2005-03-29 14:50:00,6.14,6.15,6.13,6.14,44200.0,5.0116,5.0197,5.0034,5.0116,44200.0
2005-03-29 15:00:00,6.14,6.15,6.11,6.15,79200.0,5.0116,5.0197,4.9871,5.0197,79200.0
2005-03-29 15:10:00,6.15,6.15,6.12,6.13,30300.0,5.0197,5.0197,4.9952,5.0034,30300.0
2005-03-29 15:20:00,6.14,6.14,6.1,6.1,51000.0,5.0116,5.0116,4.9789,4.9789,51000.0
2005-03-29 15:30:00,6.11,6.13,6.1,6.11,53100.0,4.9871,5.0034,4.9789,4.9871,53100.0
2005-03-29 15:40:00,6.11,6.12,6.08,6.08,60800.0,4.9871,4.9952,4.9626,4.9626,60800.0
2005-03-29 15:50:00,6.08,6.1,6.07,6.1,117700.0,4.9626,4.9789,4.9544,4.9789,117700.0
2005-03-30 09:30:00,6.13,6.21,6.12,6.19,83000.0,5.0034,5.0687,4.9952,5.0524,83000.0
2005-03-30 09:40:00,6.18,6.19,6.1,6.14,38200.0,5.0442,5.0524,4.9789,5.0116,38200.0
2005-03-30 09:50:00,6.14,6.14,6.11,6.13,18300.0,5.0116,5.0116,4.9871,5.0034,18300.0
2005-03-30 10:00:00,6.13,6.2,6.13,6.18,72400.0,5.0034,5.0605,5.0034,5.0442,72400.0
2005-03-30 10:10:00,6.17,6.18,6.15,6.17,23600.0,5.036,5.0442,5.0197,5.036,23600.0
2005-03-30 10:20:00,6.17,6.18,6.15,6.16,18000.0,5.036,5.0442,5.0197,5.0279,18000.0
2005-03-30 10:30:00,6.17,6.21,6.16,6.2,24500.0,5.036,5.0687,5.0279,5.0605,24500.0
2005-03-30 10:40:00,6.2,6.22,6.18,6.21,56300.0,5.0605,5.0768,5.0442,5.0687,56300.0
2005-03-30 10:50:00,6.21,6.22,6.21,6.21,24400.0,5.0687,5.0768,5.0687,5.0687,24400.0
2005-03-30 11:00:00,6.22,6.23,6.21,6.22,29800.0,5.0768,5.085,5.0687,5.0768,29800.0
2005-03-30 11:10:00,6.21,6.22,6.21,6.21,12200.0,5.0687,5.0768,5.0687,5.0687,12200.0
2005-03-30 11:20:00,6.21,6.22,6.21,6.22,11100.0,5.0687,5.0768,5.0687,5.0768,11100.0
2005-03-30 11:30:00,6.22,6.22,6.21,6.21,47100.0,5.0768,5.0768,5.0687,5.0687,47100.0
2005-03-30 11:40:00,6.22,6.24,6.21,6.23,31100.0,5.0768,5.0932,5.0687,5.085,31100.0
2005-03-30 11:50:00,6.23,6.25,6.23,6.23,31500.0,5.085,5.1013,5.085,5.085,31500.0
2005-03-30 12:00:00,6.24,6.25,6.23,6.24,34100.0,5.0932,5.1013,5.085,5.0932,34100.0
2005-03-30 12:10:00,6.25,6.25,6.22,6.23,43400.0,5.1013,5.1013,5.0768,5.085,43400.0
2005-03-30 12:20:00,6.23,6.24,6.22,6.23,6500.0,5.085,5.0932,5.0768,5.085,6500.0
2005-03-30 12:30:00,6.24,6.25,6.23,6.24,17600.0,5.0932,5.1013,5.085,5.0932,17600.0
2005-03-30 12:40:00,6.25,6.26,6.24,6.25,11700.0,5.1013,5.1095,5.0932,5.1013,11700.0
2005-03-30 12:50:00,6.25,6.26,6.25,6.26,10900.0,5.1013,5.1095,5.1013,5.1095,10900.0
2005-03-30 13:00:00,6.26,6.26,6.24,6.25,21900.0,5.1095,5.1095,5.0932,5.1013,21900.0
2005-03-30 13:10:00,6.24,6.25,6.24,6.25,7100.0,5.0932,5.1013,5.0932,5.1013,7100.0
2005-03-30 13:20:00,6.25,6.25,6.24,6.25,10400.0,5.1013,5.1013,5.0932,5.1013,10400.0
2005-03-30 13:30:00,6.25,6.25,6.24,6.25,7000.0,5.1013,5.1013,5.0932,5.1013,7000.0
2005-03-30 13:40:00,6.24,6.25,6.24,6.25,41100.0,5.0932,5.1013,5.0932,5.1013,41100.0
2005-03-30 13:50:00,6.25,6.29,6.24,6.25,21600.0,5.1013,5.134,5.0932,5.1013,21600.0
2005-03-30 14:00:00,6.26,6.29,6.25,6.28,34600.0,5.1095,5.134,5.1013,5.1258,34600.0
2005-03-30 14:10:00,6.29,6.29,6.26,6.26,27500.0,5.134,5.134,5.1095,5.1095,27500.0
2005-03-30 14:20:00,6.27,6.27,6.23,6.25,35200.0,5.1177,5.1177,5.085,5.1013,35200.0
2005-03-30 14:30:00,6.26,6.28,6.25,6.27,41900.0,5.1095,5.1258,5.1013,5.1177,41900.0
2005-03-30 14:40:00,6.27,6.27,6.25,6.27,31000.0,5.1177,5.1177,5.1013,5.1177,31000.0
2005-03-30 14:50:00,6.27,6.28,6.26,6.27,17700.0,5.1177,5.1258,5.1095,5.1177,17700.0
2005-03-30 15:00:00,6.28,6.28,6.26,6.26,14200.0,5.1258,5.1258,5.1095,5.1095,14200.0
2005-03-30 15:10:00,6.26,6.27,6.25,6.26,18900.0,5.1095,5.1177,5.1013,5.1095,18900.0
2005-03-30 15:20:00,6.26,6.27,6.25,6.26,29200.0,5.1095,5.1177,5.1013,5.1095,29200.0
2005-03-30 15:30:00,6.26,6.27,6.25,6.26,34200.0,5.1095,5.1177,5.1013,5.1095,34200.0
2005-03-30 15:40:00,6.26,6.27,6.25,6.25,32300.0,5.1095,5.1177,5.1013,5.1013,32300.0
2005-03-30 15:50:00,6.26,6.3,6.25,6.28,92500.0,5.1095,5.1421,5.1013,5.1258,92500.0
2005-03-31 09:30:00,6.31,6.33,6.28,6.3,64500.0,5.1503,5.1666,5.1258,5.1421,64500.0
2005-03-31 09:40:00,6.3,6.38,6.28,6.33,98200.0,5.1421,5.2074,5.1258,5.1666,98200.0
2005-03-31 09:50:00,6.33,6.34,6.28,6.29,21600.0,5.1666,5.1748,5.1258,5.134,21600.0
2005-03-31 10:00:00,6.29,6.3,6.25,6.26,39800.0,5.134,5.1421,5.1013,5.1095,39800.0
2005-03-31 10:10:00,6.26,6.27,6.22,6.26,18500.0,5.1095,5.1177,5.0768,5.1095,18500.0
2005-03-31 10:20:00,6.26,6.27,6.25,6.27,9700.0,5.1095,5.1177,5.1013,5.1177,9700.0
2005-03-31 10:30:00,6.27,6.28,6.22,6.22,19700.0,5.1177,5.1258,5.0768,5.0768,19700.0
2005-03-31 10:40:00,6.23,6.28,6.23,6.27,20900.0,5.085,5.1258,5.085,5.1177,20900.0
2005-03-31 10:50:00,6.27,6.27,6.25,6.25,17000.0,5.1177,5.1177,5.1013,5.1013,17000.0
2005-03-31 11:00:00,6.25,6.28,6.25,6.27,19100.0,5.1013,5.1258,5.1013,5.1177,19100.0
2005-03-31 11:10:00,6.26,6.3,6.26,6.3,23700.0,5.1095,5.1421,5.1095,5.1421,23700.0
2005-03-31 11:20:00,6.31,6.31,6.3,6.3,36800.0,5.1503,5.1503,5.1421,5.1421,36800.0
2005-03-31 11:30:00,6.3,6.3,6.29,6.29,12700.0,5.1421,5.1421,5.134,5.134,12700.0
2005-03-31 11:40:00,6.3,6.3,6.25,6.26,17400.0,5.1421,5.1421,5.1013,5.1095,17400.0
2005-03-31 11:50:00,6.27,6.28,6.26,6.28,12100.0,5.1177,5.1258,5.1095,5.1258,12100.0
2005-03-31 12:00:00,6.28,6.3,6.28,6.3,37500.0,5.1258,5.1421,5.1258,5.1421,37500.0
2005-03-31 12:10:00,6.3,6.31,6.27,6.28,35800.0,5.1421,5.1503,5.1177,5.1258,35800.0
2005-03-31 12:20:00,6.29,6.3,6.28,6.29,12100.0,5.134,5.1421,5.1258,5.134,12100.0
2005-03-31 12:30:00,6.3,6.31,6.29,6.29,44000.0,5.1421,5.1503,5.134,5.134,44000.0
2005-03-31 12:40:00,6.3,6.3,6.29,6.3,29800.0,5.1421,5.1421,5.134,5.1421,29800.0
2005-03-31 12:50:00,6.3,6.31,6.29,6.3,32100.0,5.1421,5.1503,5.134,5.1421,32100.0
2005-03-31 13:00:00,6.3,6.31,6.29,6.29,17200.0,5.1421,5.1503,5.134,5.134,17200.0
2005-03-31 13:10:00,6.29,6.3,6.29,6.29,4100.0,5.134,5.1421,5.134,5.134,4100.0
2005-03-31 13:20:00,6.29,6.3,6.28,6.28,21000.0,5.134,5.1421,5.1258,5.1258,21000.0
2005-03-31 13:30:00,6.29,6.3,6.28,6.3,20100.0,5.134,5.1421,5.1258,5.1421,20100.0
2005-03-31 13:40:00,6.3,6.32,6.29,6.32,27900.0,5.1421,5.1585,5.134,5.1585,27900.0
2005-03-31 13:50:00,6.32,6.34,6.31,6.32,41900.0,5.1585,5.1748,5.1503,5.1585,41900.0
2005-03-31 14:00:00,6.32,6.33,6.28,6.29,36000.0,5.1585,5.1666,5.1258,5.134,36000.0
2005-03-31 14:10:00,6.3,6.31,6.29,6.31,16100.0,5.1421,5.1503,5.134,5.1503,16100.0
2005-03-31 14:20:00,6.3,6.31,6.3,6.31,18000.0,5.1421,5.1503,5.1421,5.1503,18000.0
2005-03-31 14:30:00,6.31,6.31,6.3,6.3,12200.0,5.1503,5.1503,5.1421,5.1421,12200.0
2005-03-31 14:40:00,6.3,6.33,6.3,6.33,276300.0,5.1421,5.1666,5.1421,5.1666,276300.0
2005-03-31 14:50:00,6.32,6.38,6.32,6.36,78000.0,5.1585,5.2074,5.1585,5.1911,78000.0
2005-03-31 15:00:00,6.37,6.37,6.35,6.36,76400.0,5.1993,5.1993,5.183,5.1911,76400.0
2005-03-31 15:10:00,6.36,6.38,6.34,6.36,112700.0,5.1911,5.2074,5.1748,5.1911,112700.0
2005-03-31 15:20:00,6.37,6.4,6.32,6.32,80800.0,5.1993,5.2238,5.1585,5.1585,80800.0
2005-03-31 15:30:00,6.33,6.35,6.3,6.34,87700.0,5.1666,5.183,5.1421,5.1748,87700.0
2005-03-31 15:40:00,6.33,6.37,6.31,6.33,72700.0,5.1666,5.1993,5.1503,5.1666,72700.0
2005-03-31 15:50:00,6.33,6.35,6.29,6.34,89300.0,5.1666,5.183,5.134,5.1748,89300.0
2005-04-01 09:30:00,6.42,6.47,6.34,6.35,117400.0,5.2401,5.2809,5.1748,5.183,117400.0
2005-04-01 09:40:00,6.35,6.42,6.33,6.42,117600.0,5.183,5.2401,5.1666,5.2401,117600.0
2005-04-01 09:50:00,6.41,6.42,6.38,6.38,29500.0,5.2319,5.2401,5.2074,5.2074,29500.0
2005-04-01 10:00:00,6.38,6.4,6.33,6.34,50700.0,5.2074,5.2238,5.1666,5.1748,50700.0
2005-04-01 10:10:00,6.35,6.37,6.32,6.35,39400.0,5.183,5.1993,5.1585,5.183,39400.0
2005-04-01 10:20:00,6.34,6.34,6.28,6.29,36300.0,5.1748,5.1748,5.1258,5.134,36300.0
2005-04-01 10:30:00,6.29,6.32,6.29,6.3,51900.0,5.134,5.1585,5.134,5.1421,51900.0
2005-04-01 10:40:00,6.3,6.31,6.3,6.3,40600.0,5.1421,5.1503,5.1421,5.1421,40600.0
2005-04-01 10:50:00,6.31,6.31,6.27,6.27,31600.0,5.1503,5.1503,5.1177,5.1177,31600.0
2005-04-01 11:00:00,6.27,6.27,6.26,6.27,32700.0,5.1177,5.1177,5.1095,5.1177,32700.0
2005-04-01 11:10:00,6.27,6.3,6.27,6.3,47000.0,5.1177,5.1421,5.1177,5.1421,47000.0
2005-04-01 11:20:00,6.3,6.3,6.28,6.3,22000.0,5.1421,5.1421,5.1258,5.1421,22000.0
2005-04-01 11:30:00,6.3,6.32,6.3,6.3,29300.0,5.1421,5.1585,5.1421,5.1421,29300.0
2005-04-01 11:40:00,6.3,6.31,6.3,6.3,23600.0,5.1421,5.1503,5.1421,5.1421,23600.0
2005-04-01 11:50:00,6.3,6.32,6.3,6.32,30200.0,5.1421,5.1585,5.1421,5.1585,30200.0
2005-04-01 12:00:00,6.32,6.32,6.29,6.3,37500.0,5.1585,5.1585,5.134,5.1421,37500.0
2005-04-01 12:10:00,6.3,6.31,6.3,6.31,53800.0,5.1421,5.1503,5.1421,5.1503,53800.0
2005-04-01 12:20:00,6.31,6.33,6.3,6.32,55500.0,5.1503,5.1666,5.1421,5.1585,55500.0
2005-04-01 12:30:00,6.32,6.33,6.31,6.33,60900.0,5.1585,5.1666,5.1503,5.1666,60900.0
2005-04-01 12:40:00,6.33,6.34,6.3,6.32,52100.0,5.1666,5.1748,5.1421,5.1585,52100.0
2005-04-01 12:50:00,6.32,6.33,6.31,6.31,14900.0,5.1585,5.1666,5.1503,5.1503,14900.0
2005-04-01 13:00:00,6.32,6.32,6.3,6.32,20700.0,5.1585,5.1585,5.1421,5.1585,20700.0
2005-04-01 13:10:00,6.31,6.32,6.31,6.32,21100.0,5.1503,5.1585,5.1503,5.1585,21100.0
2005-04-01 13:20:00,6.32,6.32,6.29,6.31,30800.0,5.1585,5.1585,5.134,5.1503,30800.0
2005-04-01 13:30:00,6.3,6.31,6.29,6.31,53100.0,5.1421,5.1503,5.134,5.1503,53100.0
2005-04-01 13:40:00,6.31,6.31,6.3,6.31,43600.0,5.1503,5.1503,5.1421,5.1503,43600.0
2005-04-01 13:50:00,6.31,6.31,6.3,6.3,12200.0,5.1503,5.1503,5.1421,5.1421,12200.0
2005-04-01 14:00:00,6.31,6.34,6.29,6.34,13300.0,5.1503,5.1748,5.134,5.1748,13300.0
2005-04-01 14:10:00,6.31,6.32,6.3,6.31,54900.0,5.1503,5.1585,5.1421,5.1503,54900.0
2005-04-01 14:20:00,6.32,6.33,6.3,6.31,53800.0,5.1585,5.1666,5.1421,5.1503,53800.0
2005-04-01 14:30:00,6.31,6.33,6.3,6.33,46100.0,5.1503,5.1666,5.1421,5.1666,46100.0
2005-04-01 14:40:00,6.33,6.35,6.32,6.33,127400.0,5.1666,5.183,5.1585,5.1666,127400.0
2005-04-01 14:50:00,6.34,6.36,6.33,6.35,128300.0,5.1748,5.1911,5.1666,5.183,128300.0
2005-04-01 15:00:00,6.35,6.36,6.33,6.33,77900.0,5.183,5.1911,5.1666,5.1666,77900.0
2005-04-01 15:10:00,6.33,6.34,6.3,6.32,89500.0,5.1666,5.1748,5.1421,5.1585,89500.0
2005-04-01 15:20:00,6.32,6.32,6.24,6.26,132500.0,5.1585,5.1585,5.0932,5.1095,132500.0
2005-04-01 15:30:00,6.26,6.26,6.24,6.26,58500.0,5.1095,5.1095,5.0932,5.1095,58500.0
2005-04-01 15:40:00,6.26,6.28,6.2,6.27,132800.0,5.1095,5.1258,5.0605,5.1177,132800.0
2005-04-01 15:50:00,6.27,6.28,6.2,6.25,139800.0,5.1177,5.1258,5.0605,5.1013,139800.0
2005-04-04 09:30:00,6.28,6.3,6.15,6.2,92800.0,5.1258,5.1421,5.0197,5.0605,92800.0
2005-04-04 09:40:00,6.2,6.2,6.12,6.15,89600.0,5.0605,5.0605,4.9952,5.0197,89600.0
2005-04-04 09:50:00,6.16,6.16,6.11,6.14,52100.0,5.0279,5.0279,4.9871,5.0116,52100.0
2005-04-04 10:00:00,6.14,6.15,6.12,6.13,44200.0,5.0116,5.0197,4.9952,5.0034,44200.0
2005-04-04 10:10:00,6.13,6.13,6.12,6.12,38500.0,5.0034,5.0034,4.9952,4.9952,38500.0
2005-04-04 10:20:00,6.13,6.15,6.12,6.13,65400.0,5.0034,5.0197,4.9952,5.0034,65400.0
2005-04-04 10:30:00,6.13,6.16,6.11,6.16,113500.0,5.0034,5.0279,4.9871,5.0279,113500.0
2005-04-04 10:40:00,6.16,6.17,6.14,6.17,37300.0,5.0279,5.036,5.0116,5.036,37300.0
2005-04-04 10:50:00,6.16,6.17,6.1,6.14,185500.0,5.0279,5.036,4.9789,5.0116,185500.0
2005-04-04 11:00:00,6.14,6.17,6.12,6.17,54300.0,5.0116,5.036,4.9952,5.036,54300.0
2005-04-04 11:10:00,6.17,6.19,6.15,6.18,50400.0,5.036,5.0524,5.0197,5.0442,50400.0
2005-04-04 11:20:00,6.18,6.2,6.17,6.19,38200.0,5.0442,5.0605,5.036,5.0524,38200.0
2005-04-04 11:30:00,6.19,6.21,6.17,6.19,29000.0,5.0524,5.0687,5.036,5.0524,29000.0
2005-04-04 11:40:00,6.2,6.21,6.19,6.19,40400.0,5.0605,5.0687,5.0524,5.0524,40400.0
2005-04-04 11:50:00,6.19,6.21,6.19,6.21,13600.0,5.0524,5.0687,5.0524,5.0687,13600.0
2005-04-04 12:00:00,6.21,6.21,6.2,6.21,21000.0,5.0687,5.0687,5.0605,5.0687,21000.0
2005-04-04 12:10:00,6.21,6.22,6.2,6.21,56400.0,5.0687,5.0768,5.0605,5.0687,56400.0
2005-04-04 12:20:00,6.21,6.21,6.2,6.21,13700.0,5.0687,5.0687,5.0605,5.0687,13700.0
2005-04-04 12:30:00,6.2,6.23,6.2,6.22,23100.0,5.0605,5.085,5.0605,5.0768,23100.0
2005-04-04 12:40:00,6.22,6.27,6.21,6.25,25800.0,5.0768,5.1177,5.0687,5.1013,25800.0
2005-04-04 12:50:00,6.25,6.25,6.24,6.24,14800.0,5.1013,5.1013,5.0932,5.0932,14800.0
2005-04-04 13:00:00,6.23,6.24,6.2,6.2,15100.0,5.085,5.0932,5.0605,5.0605,15100.0
2005-04-04 13:10:00,6.21,6.21,6.18,6.19,16500.0,5.0687,5.0687,5.0442,5.0524,16500.0
2005-04-04 13:20:00,6.19,6.2,6.18,6.2,23500.0,5.0524,5.0605,5.0442,5.0605,23500.0
2005-04-04 13:30:00,6.2,6.21,6.19,6.21,15100.0,5.0605,5.0687,5.0524,5.0687,15100.0
2005-04-04 13:40:00,6.21,6.23,6.2,6.23,16000.0,5.0687,5.085,5.0605,5.085,16000.0
2005-04-04 13:50:00,6.23,6.24,6.22,6.23,26700.0,5.085,5.0932,5.0768,5.085,26700.0
2005-04-04 14:00:00,6.23,6.26,6.22,6.25,56500.0,5.085,5.1095,5.0768,5.1013,56500.0
2005-04-04 14:10:00,6.26,6.27,6.25,6.26,23800.0,5.1095,5.1177,5.1013,5.1095,23800.0
2005-04-04 14:20:00,6.27,6.27,6.26,6.26,8900.0,5.1177,5.1177,5.1095,5.1095,8900.0
2005-04-04 14:30:00,6.27,6.29,6.26,6.29,34100.0,5.1177,5.134,5.1095,5.134,34100.0
2005-04-04 14:40:00,6.29,6.29,6.28,6.28,20100.0,5.134,5.134,5.1258,5.1258,20100.0
2005-04-04 14:50:00,6.29,6.29,6.27,6.27,37500.0,5.134,5.134,5.1177,5.1177,37500.0
2005-04-04 15:00:00,6.28,6.28,6.27,6.27,22100.0,5.1258,5.1258,5.1177,5.1177,22100.0
2005-04-04 15:10:00,6.28,6.28,6.27,6.27,19000.0,5.1258,5.1258,5.1177,5.1177,19000.0
2005-04-04 15:20:00,6.27,6.29,6.27,6.29,49900.0,5.1177,5.134,5.1177,5.134,49900.0
2005-04-04 15:30:00,6.29,6.29,6.28,6.28,46700.0,5.134,5.134,5.1258,5.1258,46700.0
2005-04-04 15:40:00,6.28,6.3,6.27,6.27,59700.0,5.1258,5.1421,5.1177,5.1177,59700.0
2005-04-04 15:50:00,6.28,6.3,6.27,6.27,101600.0,5.1258,5.1421,5.1177,5.1177,101600.0
2005-04-05 09:30:00,6.28,6.35,6.28,6.33,49800.0,5.1258,5.183,5.1258,5.1666,49800.0
2005-04-05 09:40:00,6.33,6.33,6.3,6.31,22000.0,5.1666,5.1666,5.1421,5.1503,22000.0
2005-04-05 09:50:00,6.3,6.34,6.3,6.33,78500.0,5.1421,5.1748,5.1421,5.1666,78500.0
2005-04-05 10:00:00,6.34,6.37,6.33,6.35,27800.0,5.1748,5.1993,5.1666,5.183,27800.0
2005-04-05 10:10:00,6.34,6.34,6.25,6.26,53000.0,5.1748,5.1748,5.1013,5.1095,53000.0
2005-04-05 10:20:00,6.25,6.25,6.22,6.22,46900.0,5.1013,5.1013,5.0768,5.0768,46900.0
2005-04-05 10:30:00,6.21,6.21,6.19,6.19,54700.0,5.0687,5.0687,5.0524,5.0524,54700.0
2005-04-05 10:40:00,6.19,6.2,6.13,6.16,39600.0,5.0524,5.0605,5.0034,5.0279,39600.0
2005-04-05 10:50:00,6.17,6.19,6.16,6.19,18300.0,5.036,5.0524,5.0279,5.0524,18300.0
2005-04-05 11:00:00,6.18,6.19,6.15,6.19,43900.0,5.0442,5.0524,5.0197,5.0524,43900.0
2005-04-05 11:10:00,6.19,6.2,6.15,6.15,32700.0,5.0524,5.0605,5.0197,5.0197,32700.0
2005-04-05 11:20:00,6.15,6.15,6.13,6.14,39900.0,5.0197,5.0197,5.0034,5.0116,39900.0
2005-04-05 11:30:00,6.14,6.15,6.13,6.15,23000.0,5.0116,5.0197,5.0034,5.0197,23000.0
2005-04-05 11:40:00,6.14,6.15,6.13,6.13,19200.0,5.0116,5.0197,5.0034,5.0034,19200.0
2005-04-05 11:50:00,6.13,6.14,6.12,6.12,28900.0,5.0034,5.0116,4.9952,4.9952,28900.0
2005-04-05 12:00:00,6.12,6.12,6.11,6.12,34100.0,4.9952,4.9952,4.9871,4.9952,34100.0
2005-04-05 12:10:00,6.11,6.13,6.11,6.12,14400.0,4.9871,5.0034,4.9871,4.9952,14400.0
2005-04-05 12:20:00,6.11,6.12,6.1,6.11,60000.0,4.9871,4.9952,4.9789,4.9871,60000.0
2005-04-05 12:30:00,6.12,6.13,6.12,6.13,24800.0,4.9952,5.0034,4.9952,5.0034,24800.0
2005-04-05 12:40:00,6.13,6.15,6.13,6.14,15900.0,5.0034,5.0197,5.0034,5.0116,15900.0
2005-04-05 12:50:00,6.14,6.15,6.13,6.14,13600.0,5.0116,5.0197,5.0034,5.0116,13600.0
2005-04-05 13:00:00,6.14,6.16,6.14,6.15,7800.0,5.0116,5.0279,5.0116,5.0197,7800.0
2005-04-05 13:10:00,6.16,6.18,6.15,6.17,34100.0,5.0279,5.0442,5.0197,5.036,34100.0
2005-04-05 13:20:00,6.18,6.19,6.15,6.18,38900.0,5.0442,5.0524,5.0197,5.0442,38900.0
2005-04-05 13:30:00,6.18,6.19,6.15,6.15,22000.0,5.0442,5.0524,5.0197,5.0197,22000.0
2005-04-05 13:40:00,6.16,6.18,6.15,6.16,13900.0,5.0279,5.0442,5.0197,5.0279,13900.0
2005-04-05 13:50:00,6.16,6.17,6.15,6.16,8000.0,5.0279,5.036,5.0197,5.0279,8000.0
2005-04-05 14:00:00,6.15,6.2,6.14,6.15,49400.0,5.0197,5.0605,5.0116,5.0197,49400.0
2005-04-05 14:10:00,6.14,6.15,6.1,6.13,32300.0,5.0116,5.0197,4.9789,5.0034,32300.0
2005-04-05 14:20:00,6.12,6.15,6.12,6.13,7500.0,4.9952,5.0197,4.9952,5.0034,7500.0
2005-04-05 14:30:00,6.13,6.16,6.12,6.15,34100.0,5.0034,5.0279,4.9952,5.0197,34100.0
2005-04-05 14:40:00,6.16,6.16,6.15,6.15,11800.0,5.0279,5.0279,5.0197,5.0197,11800.0
2005-04-05 14:50:00,6.16,6.16,6.15,6.15,11800.0,5.0279,5.0279,5.0197,5.0197,11800.0
2005-04-05 15:00:00,6.16,6.17,6.15,6.15,43100.0,5.0279,5.036,5.0197,5.0197,43100.0
2005-04-05 15:10:00,6.14,6.15,6.13,6.14,18100.0,5.0116,5.0197,5.0034,5.0116,18100.0
2005-04-05 15:20:00,6.14,6.15,6.14,6.14,11500.0,5.0116,5.0197,5.0116,5.0116,11500.0
2005-04-05 15:30:00,6.14,6.15,6.14,6.14,30100.0,5.0116,5.0197,5.0116,5.0116,30100.0
2005-04-05 15:40:00,6.15,6.15,6.13,6.13,24700.0,5.0197,5.0197,5.0034,5.0034,24700.0
2005-04-05 15:50:00,6.13,6.18,6.13,6.18,123100.0,5.0034,5.0442,5.0034,5.0442,123100.0
2005-04-06 09:30:00,6.14,6.24,6.11,6.22,32900.0,5.0116,5.0932,4.9871,5.0768,32900.0
2005-04-06 09:40:00,6.22,6.23,6.19,6.23,27500.0,5.0768,5.085,5.0524,5.085,27500.0
2005-04-06 09:50:00,6.23,6.24,6.16,6.18,50500.0,5.085,5.0932,5.0279,5.0442,50500.0
2005-04-06 10:00:00,6.19,6.22,6.16,6.2,43600.0,5.0524,5.0768,5.0279,5.0605,43600.0
2005-04-06 10:10:00,6.2,6.21,6.17,6.17,25100.0,5.0605,5.0687,5.036,5.036,25100.0
2005-04-06 10:20:00,6.17,6.19,6.17,6.19,8000.0,5.036,5.0524,5.036,5.0524,8000.0
2005-04-06 10:30:00,6.19,6.2,6.12,6.15,37400.0,5.0524,5.0605,4.9952,5.0197,37400.0
2005-04-06 10:40:00,6.13,6.19,6.13,6.16,22000.0,5.0034,5.0524,5.0034,5.0279,22000.0
2005-04-06 10:50:00,6.16,6.17,6.15,6.16,11500.0,5.0279,5.036,5.0197,5.0279,11500.0
2005-04-06 11:00:00,6.16,6.2,6.16,6.18,13400.0,5.0279,5.0605,5.0279,5.0442,13400.0
2005-04-06 11:10:00,6.19,6.2,6.18,6.18,14900.0,5.0524,5.0605,5.0442,5.0442,14900.0
2005-04-06 11:20:00,6.18,6.19,6.18,6.18,14100.0,5.0442,5.0524,5.0442,5.0442,14100.0
2005-04-06 11:30:00,6.18,6.18,6.15,6.16,14200.0,5.0442,5.0442,5.0197,5.0279,14200.0
2005-04-06 11:40:00,6.16,6.16,6.15,6.16,10100.0,5.0279,5.0279,5.0197,5.0279,10100.0
2005-04-06 11:50:00,6.16,6.16,6.13,6.14,7300.0,5.0279,5.0279,5.0034,5.0116,7300.0
2005-04-06 12:00:00,6.14,6.14,6.13,6.13,17400.0,5.0116,5.0116,5.0034,5.0034,17400.0
2005-04-06 12:10:00,6.13,6.13,6.12,6.12,29800.0,5.0034,5.0034,4.9952,4.9952,29800.0
2005-04-06 12:20:00,6.12,6.13,6.12,6.13,14700.0,4.9952,5.0034,4.9952,5.0034,14700.0
2005-04-06 12:30:00,6.12,6.12,6.11,6.11,24000.0,4.9952,4.9952,4.9871,4.9871,24000.0
2005-04-06 12:40:00,6.11,6.12,6.1,6.11,30000.0,4.9871,4.9952,4.9789,4.9871,30000.0
2005-04-06 12:50:00,6.1,6.1,6.08,6.1,41500.0,4.9789,4.9789,4.9626,4.9789,41500.0
2005-04-06 13:00:00,6.1,6.11,6.09,6.1,26900.0,4.9789,4.9871,4.9707,4.9789,26900.0
2005-04-06 13:10:00,6.1,6.11,6.1,6.11,11000.0,4.9789,4.9871,4.9789,4.9871,11000.0
2005-04-06 13:20:00,6.1,6.11,6.09,6.09,14600.0,4.9789,4.9871,4.9707,4.9707,14600.0
2005-04-06 13:30:00,6.09,6.1,6.08,6.08,19400.0,4.9707,4.9789,4.9626,4.9626,19400.0
2005-04-06 13:40:00,6.09,6.09,6.08,6.08,11800.0,4.9707,4.9707,4.9626,4.9626,11800.0
2005-04-06 13:50:00,6.08,6.08,6.06,6.07,20000.0,4.9626,4.9626,4.9463,4.9544,20000.0
2005-04-06 14:00:00,6.07,6.09,6.07,6.08,13000.0,4.9544,4.9707,4.9544,4.9626,13000.0
2005-04-06 14:10:00,6.09,6.09,6.07,6.07,7500.0,4.9707,4.9707,4.9544,4.9544,7500.0
2005-04-06 14:20:00,6.08,6.09,6.08,6.08,8700.0,4.9626,4.9707,4.9626,4.9626,8700.0
2005-04-06 14:30:00,6.08,6.09,6.07,6.09,11200.0,4.9626,4.9707,4.9544,4.9707,11200.0
2005-04-06 14:40:00,6.09,6.1,6.08,6.09,12000.0,4.9707,4.9789,4.9626,4.9707,12000.0
2005-04-06 14:50:00,6.09,6.1,6.08,6.08,13900.0,4.9707,4.9789,4.9626,4.9626,13900.0
2005-04-06 15:00:00,6.07,6.09,6.07,6.09,24600.0,4.9544,4.9707,4.9544,4.9707,24600.0
2005-04-06 15:10:00,6.09,6.09,6.07,6.08,6700.0,4.9707,4.9707,4.9544,4.9626,6700.0
2005-04-06 15:20:00,6.07,6.07,6.06,6.06,46000.0,4.9544,4.9544,4.9463,4.9463,46000.0
2005-04-06 15:30:00,6.06,6.06,6.05,6.06,40200.0,4.9463,4.9463,4.9381,4.9463,40200.0
2005-04-06 15:40:00,6.06,6.07,6.06,6.06,14800.0,4.9463,4.9544,4.9463,4.9463,14800.0
2005-04-06 15:50:00,6.07,6.07,6.03,6.07,96800.0,4.9544,4.9544,4.9218,4.9544,96800.0
2005-04-07 09:30:00,6.03,6.08,6.0,6.02,94000.0,4.9218,4.9626,4.8973,4.9136,94000.0
2005-04-07 09:40:00,6.03,6.05,6.01,6.04,48300.0,4.9218,4.9381,4.9054,4.9299,48300.0
2005-04-07 09:50:00,6.05,6.05,6.01,6.02,31200.0,4.9381,4.9381,4.9054,4.9136,31200.0
2005-04-07 10:00:00,6.02,6.03,6.01,6.02,25300.0,4.9136,4.9218,4.9054,4.9136,25300.0
2005-04-07 10:10:00,6.02,6.02,6.0,6.01,81600.0,4.9136,4.9136,4.8973,4.9054,81600.0
2005-04-07 10:20:00,6.01,6.01,6.0,6.0,18200.0,4.9054,4.9054,4.8973,4.8973,18200.0
2005-04-07 10:30:00,6.0,6.02,5.95,6.0,167600.0,4.8973,4.9136,4.8565,4.8973,167600.0
2005-04-07 10:40:00,5.98,6.0,5.98,5.99,59900.0,4.881,4.8973,4.881,4.8891,59900.0
2005-04-07 10:50:00,5.99,6.0,5.99,6.0,40200.0,4.8891,4.8973,4.8891,4.8973,40200.0
2005-04-07 11:00:00,5.99,6.01,5.99,6.0,53700.0,4.8891,4.9054,4.8891,4.8973,53700.0
2005-04-07 11:10:00,6.0,6.0,5.99,5.99,18200.0,4.8973,4.8973,4.8891,4.8891,18200.0
2005-04-07 11:20:00,5.99,6.01,5.99,6.01,56900.0,4.8891,4.9054,4.8891,4.9054,56900.0
2005-04-07 11:30:00,6.01,6.01,6.0,6.01,21700.0,4.9054,4.9054,4.8973,4.9054,21700.0
2005-04-07 11:40:00,6.0,6.01,6.0,6.0,70900.0,4.8973,4.9054,4.8973,4.8973,70900.0
2005-04-07 11:50:00,6.0,6.0,6.0,6.0,64100.0,4.8973,4.8973,4.8973,4.8973,64100.0
2005-04-07 12:00:00,6.0,6.0,5.98,5.98,48100.0,4.8973,4.8973,4.881,4.881,48100.0
2005-04-07 12:10:00,5.99,5.99,5.97,5.98,44700.0,4.8891,4.8891,4.8728,4.881,44700.0
2005-04-07 12:20:00,5.97,5.98,5.97,5.98,5700.0,4.8728,4.881,4.8728,4.881,5700.0
2005-04-07 12:30:00,5.98,6.0,5.97,6.0,65500.0,4.881,4.8973,4.8728,4.8973,65500.0
2005-04-07 12:40:00,6.0,6.0,5.99,6.0,43400.0,4.8973,4.8973,4.8891,4.8973,43400.0
2005-04-07 12:50:00,6.0,6.0,5.99,6.0,4500.0,4.8973,4.8973,4.8891,4.8973,4500.0
2005-04-07 13:00:00,6.0,6.0,5.96,5.96,74300.0,4.8973,4.8973,4.8646,4.8646,74300.0
2005-04-07 13:10:00,5.96,5.97,5.95,5.96,45200.0,4.8646,4.8728,4.8565,4.8646,45200.0
2005-04-07 13:20:00,5.96,5.97,5.96,5.96,12700.0,4.8646,4.8728,4.8646,4.8646,12700.0
2005-04-07 13:30:00,5.97,5.98,5.97,5.97,20300.0,4.8728,4.881,4.8728,4.8728,20300.0
2005-04-07 13:40:00,5.98,5.98,5.96,5.96,23200.0,4.881,4.881,4.8646,4.8646,23200.0
2005-04-07 13:50:00,5.96,5.97,5.95,5.96,27200.0,4.8646,4.8728,4.8565,4.8646,27200.0
2005-04-07 14:00:00,5.96,5.99,5.96,5.99,13000.0,4.8646,4.8891,4.8646,4.8891,13000.0
2005-04-07 14:10:00,5.99,5.99,5.98,5.98,19200.0,4.8891,4.8891,4.881,4.881,19200.0
2005-04-07 14:20:00,5.98,5.99,5.98,5.99,10700.0,4.881,4.8891,4.881,4.8891,10700.0
2005-04-07 14:30:00,5.98,6.0,5.98,5.99,10200.0,4.881,4.8973,4.881,4.8891,10200.0
2005-04-07 14:40:00,5.99,6.0,5.99,6.0,14000.0,4.8891,4.8973,4.8891,4.8973,14000.0
2005-04-07 14:50:00,6.0,6.0,5.99,6.0,12000.0,4.8973,4.8973,4.8891,4.8973,12000.0
2005-04-07 15:00:00,6.0,6.0,5.99,5.99,25300.0,4.8973,4.8973,4.8891,4.8891,25300.0
2005-04-07 15:10:00,5.99,6.0,5.99,6.0,30400.0,4.8891,4.8973,4.8891,4.8973,30400.0
2005-04-07 15:20:00,6.0,6.0,5.99,6.0,26200.0,4.8973,4.8973,4.8891,4.8973,26200.0
2005-04-07 15:30:00,5.99,6.0,5.99,5.99,87900.0,4.8891,4.8973,4.8891,4.8891,87900.0
2005-04-07 15:40:00,6.0,6.0,5.96,5.96,164300.0,4.8973,4.8973,4.8646,4.8646,164300.0
2005-04-07 15:50:00,5.97,5.99,5.96,5.98,191300.0,4.8728,4.8891,4.8646,4.881,191300.0
2005-04-08 09:30:00,5.95,6.01,5.95,5.99,92200.0,4.8565,4.9054,4.8565,4.8891,92200.0
2005-04-08 09:40:00,5.99,6.0,5.95,5.95,35400.0,4.8891,4.8973,4.8565,4.8565,35400.0
2005-04-08 09:50:00,5.96,5.99,5.95,5.97,142000.0,4.8646,4.8891,4.8565,4.8728,142000.0
2005-04-08 10:00:00,5.96,5.97,5.95,5.97,18900.0,4.8646,4.8728,4.8565,4.8728,18900.0
2005-04-08 10:10:00,5.96,5.97,5.94,5.95,56700.0,4.8646,4.8728,4.8483,4.8565,56700.0
2005-04-08 10:20:00,5.95,5.95,5.94,5.94,221600.0,4.8565,4.8565,4.8483,4.8483,221600.0
2005-04-08 10:30:00,5.95,5.96,5.94,5.95,33900.0,4.8565,4.8646,4.8483,4.8565,33900.0
2005-04-08 10:40:00,5.96,5.98,5.95,5.96,43300.0,4.8646,4.881,4.8565,4.8646,43300.0
2005-04-08 10:50:00,5.96,5.97,5.95,5.96,31900.0,4.8646,4.8728,4.8565,4.8646,31900.0
2005-04-08 11:00:00,5.96,5.98,5.96,5.96,49800.0,4.8646,4.881,4.8646,4.8646,49800.0
2005-04-08 11:10:00,5.96,5.96,5.95,5.96,17100.0,4.8646,4.8646,4.8565,4.8646,17100.0
2005-04-08 11:20:00,5.96,5.96,5.94,5.96,12300.0,4.8646,4.8646,4.8483,4.8646,12300.0
2005-04-08 11:30:00,5.95,5.96,5.94,5.95,35400.0,4.8565,4.8646,4.8483,4.8565,35400.0
2005-04-08 11:40:00,5.95,5.96,5.94,5.95,66100.0,4.8565,4.8646,4.8483,4.8565,66100.0
2005-04-08 11:50:00,5.95,5.95,5.93,5.94,45200.0,4.8565,4.8565,4.8401,4.8483,45200.0
2005-04-08 12:00:00,5.95,5.95,5.94,5.95,11500.0,4.8565,4.8565,4.8483,4.8565,11500.0
2005-04-08 12:10:00,5.95,5.95,5.94,5.95,62100.0,4.8565,4.8565,4.8483,4.8565,62100.0
2005-04-08 12:20:00,5.95,5.96,5.94,5.96,30200.0,4.8565,4.8646,4.8483,4.8646,30200.0
2005-04-08 12:30:00,5.96,5.96,5.94,5.95,67800.0,4.8646,4.8646,4.8483,4.8565,67800.0
2005-04-08 12:40:00,5.96,5.96,5.95,5.95,13200.0,4.8646,4.8646,4.8565,4.8565,13200.0
2005-04-08 12:50:00,5.94,5.95,5.93,5.94,16000.0,4.8483,4.8565,4.8401,4.8483,16000.0
2005-04-08 13:00:00,5.95,5.95,5.94,5.94,16400.0,4.8565,4.8565,4.8483,4.8483,16400.0
2005-04-08 13:10:00,5.95,5.95,5.94,5.94,32200.0,4.8565,4.8565,4.8483,4.8483,32200.0
2005-04-08 13:20:00,5.94,5.95,5.94,5.95,59600.0,4.8483,4.8565,4.8483,4.8565,59600.0
2005-04-08 13:30:00,5.95,5.96,5.94,5.95,28500.0,4.8565,4.8646,4.8483,4.8565,28500.0
2005-04-08 13:40:00,5.95,5.95,5.94,5.95,19300.0,4.8565,4.8565,4.8483,4.8565,19300.0
2005-04-08 13:50:00,5.95,5.95,5.93,5.93,78600.0,4.8565,4.8565,4.8401,4.8401,78600.0
2005-04-08 14:00:00,5.94,5.95,5.9,5.92,329600.0,4.8483,4.8565,4.8157,4.832,329600.0
2005-04-08 14:10:00,5.92,5.92,5.89,5.9,78200.0,4.832,4.832,4.8075,4.8157,78200.0
2005-04-08 14:20:00,5.9,5.9,5.89,5.89,43400.0,4.8157,4.8157,4.8075,4.8075,43400.0
2005-04-08 14:30:00,5.89,5.91,5.88,5.91,68500.0,4.8075,4.8238,4.7993,4.8238,68500.0
2005-04-08 14:40:00,5.91,5.91,5.9,5.9,18200.0,4.8238,4.8238,4.8157,4.8157,18200.0
2005-04-08 14:50:00,5.91,5.91,5.89,5.91,49800.0,4.8238,4.8238,4.8075,4.8238,49800.0
2005-04-08 15:00:00,5.9,5.91,5.89,5.89,26400.0,4.8157,4.8238,4.8075,4.8075,26400.0
2005-04-08 15:10:00,5.9,5.9,5.89,5.89,35300.0,4.8157,4.8157,4.8075,4.8075,35300.0
2005-04-08 15:20:00,5.9,5.92,5.89,5.9,68100.0,4.8157,4.832,4.8075,4.8157,68100.0
2005-04-08 15:30:00,5.9,5.91,5.88,5.89,69200.0,4.8157,4.8238,4.7993,4.8075,69200.0
2005-04-08 15:40:00,5.89,5.92,5.88,5.9,123200.0,4.8075,4.832,4.7993,4.8157,123200.0
2005-04-08 15:50:00,5.9,5.94,5.88,5.88,220000.0,4.8157,4.8483,4.7993,4.7993,220000.0
2005-04-11 09:30:00,5.89,5.95,5.89,5.92,31500.0,4.8075,4.8565,4.8075,4.832,31500.0
2005-04-11 09:40:00,5.89,5.91,5.84,5.84,36000.0,4.8075,4.8238,4.7667,4.7667,36000.0
2005-04-11 09:50:00,5.84,5.85,5.81,5.82,19100.0,4.7667,4.7749,4.7422,4.7504,19100.0
2005-04-11 10:00:00,5.82,5.83,5.8,5.83,60200.0,4.7504,4.7585,4.734,4.7585,60200.0
2005-04-11 10:10:00,5.82,5.84,5.78,5.78,179000.0,4.7504,4.7667,4.7177,4.7177,179000.0
2005-04-11 10:20:00,5.79,5.82,5.76,5.81,102700.0,4.7259,4.7504,4.7014,4.7422,102700.0
2005-04-11 10:30:00,5.81,5.84,5.81,5.81,135700.0,4.7422,4.7667,4.7422,4.7422,135700.0
2005-04-11 10:40:00,5.82,5.82,5.81,5.81,18800.0,4.7504,4.7504,4.7422,4.7422,18800.0
2005-04-11 10:50:00,5.82,5.82,5.8,5.82,30300.0,4.7504,4.7504,4.734,4.7504,30300.0
2005-04-11 11:00:00,5.81,5.83,5.81,5.82,98300.0,4.7422,4.7585,4.7422,4.7504,98300.0
2005-04-11 11:10:00,5.82,5.82,5.79,5.79,68600.0,4.7504,4.7504,4.7259,4.7259,68600.0
2005-04-11 11:20:00,5.79,5.79,5.75,5.75,130800.0,4.7259,4.7259,4.6932,4.6932,130800.0
2005-04-11 11:30:00,5.77,5.77,5.75,5.77,16600.0,4.7096,4.7096,4.6932,4.7096,16600.0
2005-04-11 11:40:00,5.76,5.77,5.73,5.75,51000.0,4.7014,4.7096,4.6769,4.6932,51000.0
2005-04-11 11:50:00,5.74,5.82,5.74,5.75,51100.0,4.6851,4.7504,4.6851,4.6932,51100.0
2005-04-11 12:00:00,5.75,5.8,5.74,5.74,113200.0,4.6932,4.734,4.6851,4.6851,113200.0
2005-04-11 12:10:00,5.75,5.75,5.72,5.72,43000.0,4.6932,4.6932,4.6687,4.6687,43000.0
2005-04-11 12:20:00,5.72,5.73,5.7,5.73,72800.0,4.6687,4.6769,4.6524,4.6769,72800.0
2005-04-11 12:30:00,5.73,5.74,5.72,5.72,36600.0,4.6769,4.6851,4.6687,4.6687,36600.0
2005-04-11 12:40:00,5.73,5.74,5.69,5.72,107500.0,4.6769,4.6851,4.6443,4.6687,107500.0
2005-04-11 12:50:00,5.73,5.74,5.72,5.74,65600.0,4.6769,4.6851,4.6687,4.6851,65600.0
2005-04-11 13:00:00,5.74,5.74,5.72,5.73,25800.0,4.6851,4.6851,4.6687,4.6769,25800.0
2005-04-11 13:10:00,5.72,5.73,5.72,5.73,18700.0,4.6687,4.6769,4.6687,4.6769,18700.0
2005-04-11 13:20:00,5.73,5.73,5.71,5.71,26900.0,4.6769,4.6769,4.6606,4.6606,26900.0
2005-04-11 13:30:00,5.71,5.75,5.71,5.75,38600.0,4.6606,4.6932,4.6606,4.6932,38600.0
2005-04-11 13:40:00,5.75,5.75,5.73,5.75,59000.0,4.6932,4.6932,4.6769,4.6932,59000.0
2005-04-11 13:50:00,5.76,5.76,5.74,5.74,24600.0,4.7014,4.7014,4.6851,4.6851,24600.0
2005-04-11 14:00:00,5.74,5.75,5.74,5.75,18800.0,4.6851,4.6932,4.6851,4.6932,18800.0
2005-04-11 14:10:00,5.76,5.76,5.74,5.76,17500.0,4.7014,4.7014,4.6851,4.7014,17500.0
2005-04-11 14:20:00,5.76,5.76,5.74,5.75,15900.0,4.7014,4.7014,4.6851,4.6932,15900.0
2005-04-11 14:30:00,5.75,5.75,5.74,5.74,19300.0,4.6932,4.6932,4.6851,4.6851,19300.0
2005-04-11 14:40:00,5.75,5.75,5.73,5.75,55800.0,4.6932,4.6932,4.6769,4.6932,55800.0
2005-04-11 14:50:00,5.73,5.75,5.73,5.74,87100.0,4.6769,4.6932,4.6769,4.6851,87100.0
2005-04-11 15:00:00,5.75,5.76,5.74,5.75,41200.0,4.6932,4.7014,4.6851,4.6932,41200.0
2005-04-11 15:10:00,5.76,5.76,5.72,5.74,60600.0,4.7014,4.7014,4.6687,4.6851,60600.0
2005-04-11 15:20:00,5.74,5.76,5.73,5.74,84700.0,4.6851,4.7014,4.6769,4.6851,84700.0
2005-04-11 15:30:00,5.74,5.76,5.73,5.75,213500.0,4.6851,4.7014,4.6769,4.6932,213500.0
2005-04-11 15:40:00,5.76,5.77,5.75,5.77,115500.0,4.7014,4.7096,4.6932,4.7096,115500.0
2005-04-11 15:50:00,5.75,5.78,5.74,5.77,558900.0,4.6932,4.7177,4.6851,4.7096,558900.0
2005-04-12 09:30:00,5.87,5.91,5.8,5.8,205200.0,4.7912,4.8238,4.734,4.734,205200.0
2005-04-12 09:40:00,5.8,5.85,5.79,5.82,499900.0,4.734,4.7749,4.7259,4.7504,499900.0
2005-04-12 09:50:00,5.81,5.82,5.79,5.8,255600.0,4.7422,4.7504,4.7259,4.734,255600.0
2005-04-12 10:00:00,5.8,5.83,5.79,5.81,202800.0,4.734,4.7585,4.7259,4.7422,202800.0
2005-04-12 10:10:00,5.81,5.84,5.8,5.84,331700.0,4.7422,4.7667,4.734,4.7667,331700.0
2005-04-12 10:20:00,5.83,5.84,5.81,5.82,281900.0,4.7585,4.7667,4.7422,4.7504,281900.0
2005-04-12 10:30:00,5.82,5.83,5.81,5.81,74600.0,4.7504,4.7585,4.7422,4.7422,74600.0
2005-04-12 10:40:00,5.81,5.82,5.77,5.78,195100.0,4.7422,4.7504,4.7096,4.7177,195100.0
2005-04-12 10:50:00,5.78,5.79,5.77,5.79,25800.0,4.7177,4.7259,4.7096,4.7259,25800.0
2005-04-12 11:00:00,5.78,5.79,5.78,5.79,47000.0,4.7177,4.7259,4.7177,4.7259,47000.0
2005-04-12 11:10:00,5.78,5.78,5.75,5.78,79500.0,4.7177,4.7177,4.6932,4.7177,79500.0
2005-04-12 11:20:00,5.77,5.78,5.76,5.78,61600.0,4.7096,4.7177,4.7014,4.7177,61600.0
2005-04-12 11:30:00,5.77,5.8,5.77,5.8,56400.0,4.7096,4.734,4.7096,4.734,56400.0
2005-04-12 11:40:00,5.79,5.8,5.79,5.79,29900.0,4.7259,4.734,4.7259,4.7259,29900.0
2005-04-12 11:50:00,5.79,5.8,5.79,5.8,80500.0,4.7259,4.734,4.7259,4.734,80500.0
2005-04-12 12:00:00,5.79,5.8,5.79,5.8,53000.0,4.7259,4.734,4.7259,4.734,53000.0
2005-04-12 12:10:00,5.79,5.8,5.79,5.8,88500.0,4.7259,4.734,4.7259,4.734,88500.0
2005-04-12 12:20:00,5.8,5.8,5.79,5.8,215900.0,4.734,4.734,4.7259,4.734,215900.0
2005-04-12 12:30:00,5.79,5.81,5.79,5.8,40200.0,4.7259,4.7422,4.7259,4.734,40200.0
2005-04-12 12:40:00,5.79,5.8,5.79,5.8,38600.0,4.7259,4.734,4.7259,4.734,38600.0
2005-04-12 12:50:00,5.79,5.8,5.77,5.77,50300.0,4.7259,4.734,4.7096,4.7096,50300.0
2005-04-12 13:00:00,5.77,5.78,5.76,5.77,14700.0,4.7096,4.7177,4.7014,4.7096,14700.0
2005-04-12 13:10:00,5.77,5.78,5.75,5.75,78600.0,4.7096,4.7177,4.6932,4.6932,78600.0
2005-04-12 13:20:00,5.75,5.76,5.75,5.75,31900.0,4.6932,4.7014,4.6932,4.6932,31900.0
2005-04-12 13:30:00,5.75,5.8,5.72,5.73,72100.0,4.6932,4.734,4.6687,4.6769,72100.0
2005-04-12 13:40:00,5.73,5.75,5.72,5.73,92400.0,4.6769,4.6932,4.6687,4.6769,92400.0
2005-04-12 13:50:00,5.74,5.79,5.73,5.75,93400.0,4.6851,4.7259,4.6769,4.6932,93400.0
2005-04-12 14:00:00,5.74,5.8,5.73,5.8,112500.0,4.6851,4.734,4.6769,4.734,112500.0
2005-04-12 14:10:00,5.8,5.82,5.79,5.8,158600.0,4.734,4.7504,4.7259,4.734,158600.0
2005-04-12 14:20:00,5.8,5.8,5.79,5.79,316400.0,4.734,4.734,4.7259,4.7259,316400.0
2005-04-12 14:30:00,5.8,5.8,5.79,5.8,61700.0,4.734,4.734,4.7259,4.734,61700.0
2005-04-12 14:40:00,5.8,5.81,5.79,5.79,421700.0,4.734,4.7422,4.7259,4.7259,421700.0
2005-04-12 14:50:00,5.8,5.83,5.8,5.83,86000.0,4.734,4.7585,4.734,4.7585,86000.0
2005-04-12 15:00:00,5.83,5.86,5.82,5.83,214600.0,4.7585,4.783,4.7504,4.7585,214600.0
2005-04-12 15:10:00,5.82,5.84,5.82,5.83,84500.0,4.7504,4.7667,4.7504,4.7585,84500.0
2005-04-12 15:20:00,5.83,5.83,5.82,5.83,111000.0,4.7585,4.7585,4.7504,4.7585,111000.0
2005-04-12 15:30:00,5.83,5.84,5.82,5.83,306700.0,4.7585,4.7667,4.7504,4.7585,306700.0
2005-04-12 15:40:00,5.83,5.83,5.82,5.82,111300.0,4.7585,4.7585,4.7504,4.7504,111300.0
2005-04-12 15:50:00,5.82,5.84,5.82,5.84,321200.0,4.7504,4.7667,4.7504,4.7667,321200.0
2005-04-13 09:30:00,5.84,5.84,5.78,5.82,59000.0,4.7667,4.7667,4.7177,4.7504,59000.0
2005-04-13 09:40:00,5.82,5.82,5.77,5.81,24200.0,4.7504,4.7504,4.7096,4.7422,24200.0
2005-04-13 09:50:00,5.82,5.82,5.79,5.82,143700.0,4.7504,4.7504,4.7259,4.7504,143700.0
2005-04-13 10:00:00,5.82,5.82,5.77,5.78,72400.0,4.7504,4.7504,4.7096,4.7177,72400.0
2005-04-13 10:10:00,5.78,5.8,5.78,5.8,53800.0,4.7177,4.734,4.7177,4.734,53800.0
2005-04-13 10:20:00,5.8,5.81,5.78,5.8,57500.0,4.734,4.7422,4.7177,4.734,57500.0
2005-04-13 10:30:00,5.8,5.84,5.79,5.79,250100.0,4.734,4.7667,4.7259,4.7259,250100.0
2005-04-13 10:40:00,5.79,5.8,5.75,5.75,34600.0,4.7259,4.734,4.6932,4.6932,34600.0
2005-04-13 10:50:00,5.75,5.78,5.74,5.77,29700.0,4.6932,4.7177,4.6851,4.7096,29700.0
2005-04-13 11:00:00,5.77,5.77,5.74,5.74,35900.0,4.7096,4.7096,4.6851,4.6851,35900.0
2005-04-13 11:10:00,5.74,5.78,5.74,5.76,23500.0,4.6851,4.7177,4.6851,4.7014,23500.0
2005-04-13 11:20:00,5.76,5.77,5.74,5.77,57700.0,4.7014,4.7096,4.6851,4.7096,57700.0
2005-04-13 11:30:00,5.77,5.8,5.77,5.79,14100.0,4.7096,4.734,4.7096,4.7259,14100.0
2005-04-13 11:40:00,5.79,5.8,5.79,5.79,12800.0,4.7259,4.734,4.7259,4.7259,12800.0
2005-04-13 11:50:00,5.8,5.8,5.78,5.78,15100.0,4.734,4.734,4.7177,4.7177,15100.0
2005-04-13 12:00:00,5.79,5.8,5.78,5.79,18000.0,4.7259,4.734,4.7177,4.7259,18000.0
2005-04-13 12:10:00,5.79,5.79,5.78,5.78,7000.0,4.7259,4.7259,4.7177,4.7177,7000.0
2005-04-13 12:20:00,5.79,5.8,5.76,5.77,23700.0,4.7259,4.734,4.7014,4.7096,23700.0
2005-04-13 12:30:00,5.78,5.78,5.76,5.77,14600.0,4.7177,4.7177,4.7014,4.7096,14600.0
2005-04-13 12:40:00,5.77,5.77,5.76,5.77,7300.0,4.7096,4.7096,4.7014,4.7096,7300.0
2005-04-13 12:50:00,5.76,5.77,5.76,5.76,26000.0,4.7014,4.7096,4.7014,4.7014,26000.0
2005-04-13 13:00:00,5.77,5.77,5.75,5.75,11600.0,4.7096,4.7096,4.6932,4.6932,11600.0
2005-04-13 13:10:00,5.76,5.76,5.75,5.76,7000.0,4.7014,4.7014,4.6932,4.7014,7000.0
2005-04-13 13:20:00,5.76,5.76,5.69,5.73,109600.0,4.7014,4.7014,4.6443,4.6769,109600.0
2005-04-13 13:30:00,5.74,5.74,5.7,5.72,66700.0,4.6851,4.6851,4.6524,4.6687,66700.0
2005-04-13 13:40:00,5.73,5.73,5.68,5.72,71600.0,4.6769,4.6769,4.6361,4.6687,71600.0
2005-04-13 13:50:00,5.72,5.72,5.69,5.7,39300.0,4.6687,4.6687,4.6443,4.6524,39300.0
2005-04-13 14:00:00,5.7,5.72,5.7,5.71,21300.0,4.6524,4.6687,4.6524,4.6606,21300.0
2005-04-13 14:10:00,5.72,5.72,5.7,5.71,28000.0,4.6687,4.6687,4.6524,4.6606,28000.0
2005-04-13 14:20:00,5.72,5.72,5.69,5.69,49500.0,4.6687,4.6687,4.6443,4.6443,49500.0
2005-04-13 14:30:00,5.7,5.7,5.69,5.69,38100.0,4.6524,4.6524,4.6443,4.6443,38100.0
2005-04-13 14:40:00,5.69,5.71,5.65,5.68,59900.0,4.6443,4.6606,4.6116,4.6361,59900.0
2005-04-13 14:50:00,5.69,5.7,5.65,5.66,117000.0,4.6443,4.6524,4.6116,4.6198,117000.0
2005-04-13 15:00:00,5.68,5.68,5.65,5.68,66100.0,4.6361,4.6361,4.6116,4.6361,66100.0
2005-04-13 15:10:00,5.68,5.7,5.67,5.7,66700.0,4.6361,4.6524,4.6279,4.6524,66700.0
2005-04-13 15:20:00,5.7,5.7,5.66,5.68,60100.0,4.6524,4.6524,4.6198,4.6361,60100.0
2005-04-13 15:30:00,5.68,5.7,5.67,5.69,86700.0,4.6361,4.6524,4.6279,4.6443,86700.0
2005-04-13 15:40:00,5.69,5.7,5.68,5.7,66100.0,4.6443,4.6524,4.6361,4.6524,66100.0
2005-04-13 15:50:00,5.7,5.71,5.67,5.69,166100.0,4.6524,4.6606,4.6279,4.6443,166100.0
2005-04-14 09:30:00,5.66,5.71,5.61,5.62,51200.0,4.6198,4.6606,4.579,4.5871,51200.0
2005-04-14 09:40:00,5.64,5.73,5.62,5.71,38600.0,4.6034,4.6769,4.5871,4.6606,38600.0
2005-04-14 09:50:00,5.72,5.73,5.65,5.71,65200.0,4.6687,4.6769,4.6116,4.6606,65200.0
2005-04-14 10:00:00,5.71,5.72,5.69,5.69,39800.0,4.6606,4.6687,4.6443,4.6443,39800.0
2005-04-14 10:10:00,5.68,5.68,5.63,5.63,36600.0,4.6361,4.6361,4.5953,4.5953,36600.0
2005-04-14 10:20:00,5.63,5.71,5.63,5.63,47100.0,4.5953,4.6606,4.5953,4.5953,47100.0
2005-04-14 10:30:00,5.63,5.63,5.6,5.61,28500.0,4.5953,4.5953,4.5708,4.579,28500.0
2005-04-14 10:40:00,5.61,5.63,5.6,5.63,37200.0,4.579,4.5953,4.5708,4.5953,37200.0
2005-04-14 10:50:00,5.63,5.67,5.62,5.67,19600.0,4.5953,4.6279,4.5871,4.6279,19600.0
2005-04-14 11:00:00,5.67,5.67,5.66,5.67,24300.0,4.6279,4.6279,4.6198,4.6279,24300.0
2005-04-14 11:10:00,5.67,5.68,5.62,5.62,73200.0,4.6279,4.6361,4.5871,4.5871,73200.0
2005-04-14 11:20:00,5.63,5.65,5.63,5.65,5800.0,4.5953,4.6116,4.5953,4.6116,5800.0
2005-04-14 11:30:00,5.64,5.64,5.61,5.61,46600.0,4.6034,4.6034,4.579,4.579,46600.0
2005-04-14 11:40:00,5.61,5.61,5.6,5.61,20100.0,4.579,4.579,4.5708,4.579,20100.0
2005-04-14 11:50:00,5.61,5.61,5.58,5.58,67900.0,4.579,4.579,4.5545,4.5545,67900.0
2005-04-14 12:00:00,5.59,5.61,5.56,5.6,78500.0,4.5626,4.579,4.5381,4.5708,78500.0
2005-04-14 12:10:00,5.6,5.61,5.59,5.59,15200.0,4.5708,4.579,4.5626,4.5626,15200.0
2005-04-14 12:20:00,5.59,5.6,5.58,5.59,18700.0,4.5626,4.5708,4.5545,4.5626,18700.0
2005-04-14 12:30:00,5.59,5.6,5.58,5.6,46400.0,4.5626,4.5708,4.5545,4.5708,46400.0
2005-04-14 12:40:00,5.59,5.59,5.58,5.58,21900.0,4.5626,4.5626,4.5545,4.5545,21900.0
2005-04-14 12:50:00,5.58,5.58,5.55,5.57,46400.0,4.5545,4.5545,4.53,4.5463,46400.0
2005-04-14 13:00:00,5.57,5.59,5.57,5.57,32400.0,4.5463,4.5626,4.5463,4.5463,32400.0
2005-04-14 13:10:00,5.57,5.57,5.54,5.55,45100.0,4.5463,4.5463,4.5218,4.53,45100.0
2005-04-14 13:20:00,5.55,5.55,5.5,5.52,65400.0,4.53,4.53,4.4892,4.5055,65400.0
2005-04-14 13:30:00,5.51,5.53,5.45,5.5,214900.0,4.4973,4.5137,4.4484,4.4892,214900.0
2005-04-14 13:40:00,5.5,5.51,5.49,5.5,108800.0,4.4892,4.4973,4.481,4.4892,108800.0
2005-04-14 13:50:00,5.5,5.51,5.48,5.5,148400.0,4.4892,4.4973,4.4729,4.4892,148400.0
2005-04-14 14:00:00,5.5,5.51,5.49,5.5,147600.0,4.4892,4.4973,4.481,4.4892,147600.0
2005-04-14 14:10:00,5.5,5.53,5.49,5.5,125900.0,4.4892,4.5137,4.481,4.4892,125900.0
2005-04-14 14:20:00,5.49,5.51,5.48,5.49,41600.0,4.481,4.4973,4.4729,4.481,41600.0
2005-04-14 14:30:00,5.5,5.5,5.48,5.48,48700.0,4.4892,4.4892,4.4729,4.4729,48700.0
2005-04-14 14:40:00,5.48,5.5,5.48,5.49,94000.0,4.4729,4.4892,4.4729,4.481,94000.0
2005-04-14 14:50:00,5.5,5.5,5.49,5.49,102000.0,4.4892,4.4892,4.481,4.481,102000.0
2005-04-14 15:00:00,5.49,5.5,5.49,5.49,88800.0,4.481,4.4892,4.481,4.481,88800.0
2005-04-14 15:10:00,5.5,5.5,5.48,5.49,184100.0,4.4892,4.4892,4.4729,4.481,184100.0
2005-04-14 15:20:00,5.49,5.51,5.49,5.5,78600.0,4.481,4.4973,4.481,4.4892,78600.0
2005-04-14 15:30:00,5.5,5.51,5.48,5.49,189200.0,4.4892,4.4973,4.4729,4.481,189200.0
2005-04-14 15:40:00,5.48,5.5,5.47,5.5,182600.0,4.4729,4.4892,4.4647,4.4892,182600.0
2005-04-14 15:50:00,5.5,5.5,5.48,5.48,136300.0,4.4892,4.4892,4.4729,4.4729,136300.0
2005-04-15 09:30:00,5.33,5.37,5.14,5.25,483200.0,4.3504,4.3831,4.1953,4.2851,483200.0
2005-04-15 09:40:00,5.25,5.34,5.24,5.32,438900.0,4.2851,4.3586,4.277,4.3423,438900.0
2005-04-15 09:50:00,5.32,5.33,5.23,5.25,184000.0,4.3423,4.3504,4.2688,4.2851,184000.0
2005-04-15 10:00:00,5.25,5.29,5.2,5.25,165100.0,4.2851,4.3178,4.2443,4.2851,165100.0
2005-04-15 10:10:00,5.25,5.27,5.25,5.26,61200.0,4.2851,4.3014,4.2851,4.2933,61200.0
2005-04-15 10:20:00,5.26,5.31,5.25,5.3,46900.0,4.2933,4.3341,4.2851,4.3259,46900.0
2005-04-15 10:30:00,5.3,5.34,5.3,5.32,110900.0,4.3259,4.3586,4.3259,4.3423,110900.0
2005-04-15 10:40:00,5.33,5.34,5.25,5.25,104800.0,4.3504,4.3586,4.2851,4.2851,104800.0
2005-04-15 10:50:00,5.25,5.28,5.25,5.28,156600.0,4.2851,4.3096,4.2851,4.3096,156600.0
2005-04-15 11:00:00,5.27,5.28,5.24,5.24,95900.0,4.3014,4.3096,4.277,4.277,95900.0
2005-04-15 11:10:00,5.25,5.26,5.2,5.21,91100.0,4.2851,4.2933,4.2443,4.2525,91100.0
2005-04-15 11:20:00,5.22,5.22,5.2,5.21,58900.0,4.2606,4.2606,4.2443,4.2525,58900.0
2005-04-15 11:30:00,5.21,5.21,5.18,5.2,87400.0,4.2525,4.2525,4.228,4.2443,87400.0
2005-04-15 11:40:00,5.2,5.2,5.18,5.19,33500.0,4.2443,4.2443,4.228,4.2361,33500.0
2005-04-15 11:50:00,5.2,5.23,5.19,5.22,120100.0,4.2443,4.2688,4.2361,4.2606,120100.0
2005-04-15 12:00:00,5.23,5.23,5.21,5.22,57700.0,4.2688,4.2688,4.2525,4.2606,57700.0
2005-04-15 12:10:00,5.22,5.22,5.2,5.2,75000.0,4.2606,4.2606,4.2443,4.2443,75000.0
2005-04-15 12:20:00,5.2,5.21,5.19,5.2,50100.0,4.2443,4.2525,4.2361,4.2443,50100.0
2005-04-15 12:30:00,5.21,5.21,5.2,5.2,34200.0,4.2525,4.2525,4.2443,4.2443,34200.0
2005-04-15 12:40:00,5.2,5.21,5.2,5.2,24300.0,4.2443,4.2525,4.2443,4.2443,24300.0
2005-04-15 12:50:00,5.2,5.21,5.14,5.15,92900.0,4.2443,4.2525,4.1953,4.2035,92900.0
2005-04-15 13:00:00,5.16,5.18,5.15,5.17,49500.0,4.2117,4.228,4.2035,4.2198,49500.0
2005-04-15 13:10:00,5.17,5.2,5.16,5.19,47800.0,4.2198,4.2443,4.2117,4.2361,47800.0
2005-04-15 13:20:00,5.19,5.22,5.18,5.2,118400.0,4.2361,4.2606,4.228,4.2443,118400.0
2005-04-15 13:30:00,5.2,5.25,5.19,5.25,44400.0,4.2443,4.2851,4.2361,4.2851,44400.0
2005-04-15 13:40:00,5.25,5.29,5.25,5.25,110400.0,4.2851,4.3178,4.2851,4.2851,110400.0
2005-04-15 13:50:00,5.25,5.26,5.23,5.26,49300.0,4.2851,4.2933,4.2688,4.2933,49300.0
2005-04-15 14:00:00,5.26,5.29,5.25,5.28,39300.0,4.2933,4.3178,4.2851,4.3096,39300.0
2005-04-15 14:10:00,5.28,5.3,5.25,5.3,105300.0,4.3096,4.3259,4.2851,4.3259,105300.0
2005-04-15 14:20:00,5.3,5.3,5.28,5.29,30600.0,4.3259,4.3259,4.3096,4.3178,30600.0
2005-04-15 14:30:00,5.3,5.3,5.24,5.25,47600.0,4.3259,4.3259,4.277,4.2851,47600.0
2005-04-15 14:40:00,5.25,5.27,5.25,5.26,21900.0,4.2851,4.3014,4.2851,4.2933,21900.0
2005-04-15 14:50:00,5.27,5.27,5.26,5.27,37100.0,4.3014,4.3014,4.2933,4.3014,37100.0
2005-04-15 15:00:00,5.27,5.28,5.25,5.27,43500.0,4.3014,4.3096,4.2851,4.3014,43500.0
2005-04-15 15:10:00,5.27,5.28,5.26,5.26,43700.0,4.3014,4.3096,4.2933,4.2933,43700.0
2005-04-15 15:20:00,5.26,5.27,5.22,5.22,84700.0,4.2933,4.3014,4.2606,4.2606,84700.0
2005-04-15 15:30:00,5.22,5.23,5.21,5.22,117500.0,4.2606,4.2688,4.2525,4.2606,117500.0
2005-04-15 15:40:00,5.22,5.23,5.2,5.21,120900.0,4.2606,4.2688,4.2443,4.2525,120900.0
2005-04-15 15:50:00,5.21,5.24,5.19,5.23,276400.0,4.2525,4.277,4.2361,4.2688,276400.0
2005-04-18 09:30:00,5.15,5.23,5.11,5.12,139000.0,4.2035,4.2688,4.1709,4.179,139000.0
2005-04-18 09:40:00,5.13,5.15,5.05,5.1,209900.0,4.1872,4.2035,4.1219,4.1627,209900.0
2005-04-18 09:50:00,5.1,5.14,5.06,5.13,192700.0,4.1627,4.1953,4.13,4.1872,192700.0
2005-04-18 10:00:00,5.14,5.23,5.13,5.22,73900.0,4.1953,4.2688,4.1872,4.2606,73900.0
2005-04-18 10:10:00,5.23,5.26,5.14,5.2,133500.0,4.2688,4.2933,4.1953,4.2443,133500.0
2005-04-18 10:20:00,5.2,5.22,5.18,5.21,88600.0,4.2443,4.2606,4.228,4.2525,88600.0
2005-04-18 10:30:00,5.21,5.25,5.18,5.22,109900.0,4.2525,4.2851,4.228,4.2606,109900.0
2005-04-18 10:40:00,5.22,5.23,5.16,5.23,146800.0,4.2606,4.2688,4.2117,4.2688,146800.0
2005-04-18 10:50:00,5.23,5.24,5.22,5.24,80100.0,4.2688,4.277,4.2606,4.277,80100.0
2005-04-18 11:00:00,5.24,5.27,5.23,5.24,130900.0,4.277,4.3014,4.2688,4.277,130900.0
2005-04-18 11:10:00,5.25,5.25,5.21,5.23,113000.0,4.2851,4.2851,4.2525,4.2688,113000.0
2005-04-18 11:20:00,5.22,5.23,5.21,5.21,17900.0,4.2606,4.2688,4.2525,4.2525,17900.0
2005-04-18 11:30:00,5.22,5.23,5.21,5.22,27900.0,4.2606,4.2688,4.2525,4.2606,27900.0
2005-04-18 11:40:00,5.23,5.23,5.18,5.2,19200.0,4.2688,4.2688,4.228,4.2443,19200.0
2005-04-18 11:50:00,5.2,5.22,5.2,5.21,4100.0,4.2443,4.2606,4.2443,4.2525,4100.0
2005-04-18 12:00:00,5.22,5.23,5.21,5.22,18700.0,4.2606,4.2688,4.2525,4.2606,18700.0
2005-04-18 12:10:00,5.22,5.24,5.21,5.22,59100.0,4.2606,4.277,4.2525,4.2606,59100.0
2005-04-18 12:20:00,5.22,5.23,5.21,5.22,7400.0,4.2606,4.2688,4.2525,4.2606,7400.0
2005-04-18 12:30:00,5.23,5.25,5.22,5.25,24600.0,4.2688,4.2851,4.2606,4.2851,24600.0
2005-04-18 12:40:00,5.25,5.25,5.23,5.24,66500.0,4.2851,4.2851,4.2688,4.277,66500.0
2005-04-18 12:50:00,5.24,5.25,5.24,5.25,67100.0,4.277,4.2851,4.277,4.2851,67100.0
2005-04-18 13:00:00,5.24,5.24,5.19,5.22,63900.0,4.277,4.277,4.2361,4.2606,63900.0
2005-04-18 13:10:00,5.23,5.23,5.18,5.19,34000.0,4.2688,4.2688,4.228,4.2361,34000.0
2005-04-18 13:20:00,5.19,5.23,5.18,5.23,55300.0,4.2361,4.2688,4.228,4.2688,55300.0
2005-04-18 13:30:00,5.22,5.23,5.22,5.23,15900.0,4.2606,4.2688,4.2606,4.2688,15900.0
2005-04-18 13:40:00,5.22,5.23,5.22,5.23,8600.0,4.2606,4.2688,4.2606,4.2688,8600.0
2005-04-18 13:50:00,5.23,5.25,5.22,5.25,65000.0,4.2688,4.2851,4.2606,4.2851,65000.0
2005-04-18 14:00:00,5.25,5.25,5.23,5.23,42000.0,4.2851,4.2851,4.2688,4.2688,42000.0
2005-04-18 14:10:00,5.23,5.24,5.22,5.22,30500.0,4.2688,4.277,4.2606,4.2606,30500.0
2005-04-18 14:20:00,5.23,5.24,5.21,5.23,10100.0,4.2688,4.277,4.2525,4.2688,10100.0
2005-04-18 14:30:00,5.23,5.24,5.22,5.22,27200.0,4.2688,4.277,4.2606,4.2606,27200.0
2005-04-18 14:40:00,5.22,5.23,5.21,5.21,14200.0,4.2606,4.2688,4.2525,4.2525,14200.0
2005-04-18 14:50:00,5.22,5.23,5.21,5.23,15500.0,4.2606,4.2688,4.2525,4.2688,15500.0
2005-04-18 15:00:00,5.23,5.25,5.22,5.22,90700.0,4.2688,4.2851,4.2606,4.2606,90700.0
2005-04-18 15:10:00,5.22,5.25,5.22,5.25,56700.0,4.2606,4.2851,4.2606,4.2851,56700.0
2005-04-18 15:20:00,5.25,5.25,5.23,5.24,63000.0,4.2851,4.2851,4.2688,4.277,63000.0
2005-04-18 15:30:00,5.24,5.25,5.23,5.24,43700.0,4.277,4.2851,4.2688,4.277,43700.0
2005-04-18 15:40:00,5.25,5.25,5.23,5.24,41900.0,4.2851,4.2851,4.2688,4.277,41900.0
2005-04-18 15:50:00,5.24,5.25,5.19,5.23,137000.0,4.277,4.2851,4.2361,4.2688,137000.0
2005-04-19 09:30:00,5.39,5.49,5.39,5.42,201300.0,4.3994,4.481,4.3994,4.4239,201300.0
2005-04-19 09:40:00,5.41,5.45,5.36,5.4,220100.0,4.4157,4.4484,4.3749,4.4076,220100.0
2005-04-19 09:50:00,5.39,5.39,5.3,5.38,102400.0,4.3994,4.3994,4.3259,4.3912,102400.0
2005-04-19 10:00:00,5.38,5.4,5.38,5.39,35000.0,4.3912,4.4076,4.3912,4.3994,35000.0
2005-04-19 10:10:00,5.39,5.4,5.37,5.38,47300.0,4.3994,4.4076,4.3831,4.3912,47300.0
2005-04-19 10:20:00,5.38,5.4,5.37,5.4,91600.0,4.3912,4.4076,4.3831,4.4076,91600.0
2005-04-19 10:30:00,5.4,5.4,5.37,5.4,115500.0,4.4076,4.4076,4.3831,4.4076,115500.0
2005-04-19 10:40:00,5.37,5.38,5.33,5.37,82500.0,4.3831,4.3912,4.3504,4.3831,82500.0
2005-04-19 10:50:00,5.37,5.39,5.36,5.39,33700.0,4.3831,4.3994,4.3749,4.3994,33700.0
2005-04-19 11:00:00,5.4,5.4,5.37,5.39,34200.0,4.4076,4.4076,4.3831,4.3994,34200.0
2005-04-19 11:10:00,5.4,5.4,5.38,5.39,36700.0,4.4076,4.4076,4.3912,4.3994,36700.0
2005-04-19 11:20:00,5.39,5.41,5.38,5.4,70700.0,4.3994,4.4157,4.3912,4.4076,70700.0
2005-04-19 11:30:00,5.4,5.41,5.39,5.39,57400.0,4.4076,4.4157,4.3994,4.3994,57400.0
2005-04-19 11:40:00,5.39,5.4,5.38,5.39,101700.0,4.3994,4.4076,4.3912,4.3994,101700.0
2005-04-19 11:50:00,5.38,5.41,5.38,5.41,43000.0,4.3912,4.4157,4.3912,4.4157,43000.0
2005-04-19 12:00:00,5.41,5.41,5.39,5.4,11600.0,4.4157,4.4157,4.3994,4.4076,11600.0
2005-04-19 12:10:00,5.4,5.4,5.39,5.39,2600.0,4.4076,4.4076,4.3994,4.3994,2600.0
2005-04-19 12:20:00,5.39,5.39,5.36,5.36,43700.0,4.3994,4.3994,4.3749,4.3749,43700.0
2005-04-19 12:30:00,5.36,5.37,5.36,5.36,15400.0,4.3749,4.3831,4.3749,4.3749,15400.0
2005-04-19 12:40:00,5.36,5.36,5.35,5.35,34700.0,4.3749,4.3749,4.3667,4.3667,34700.0
2005-04-19 12:50:00,5.35,5.36,5.35,5.35,24300.0,4.3667,4.3749,4.3667,4.3667,24300.0
2005-04-19 13:00:00,5.35,5.35,5.32,5.35,158700.0,4.3667,4.3667,4.3423,4.3667,158700.0
2005-04-19 13:10:00,5.36,5.36,5.34,5.34,31100.0,4.3749,4.3749,4.3586,4.3586,31100.0
2005-04-19 13:20:00,5.35,5.36,5.34,5.35,28000.0,4.3667,4.3749,4.3586,4.3667,28000.0
2005-04-19 13:30:00,5.35,5.37,5.35,5.35,22100.0,4.3667,4.3831,4.3667,4.3667,22100.0
2005-04-19 13:40:00,5.35,5.37,5.32,5.32,44000.0,4.3667,4.3831,4.3423,4.3423,44000.0
2005-04-19 13:50:00,5.35,5.38,5.35,5.37,127600.0,4.3667,4.3912,4.3667,4.3831,127600.0
2005-04-19 14:00:00,5.36,5.38,5.36,5.37,18000.0,4.3749,4.3912,4.3749,4.3831,18000.0
2005-04-19 14:10:00,5.37,5.37,5.36,5.36,18400.0,4.3831,4.3831,4.3749,4.3749,18400.0
2005-04-19 14:20:00,5.37,5.37,5.36,5.36,74100.0,4.3831,4.3831,4.3749,4.3749,74100.0
2005-04-19 14:30:00,5.36,5.37,5.35,5.36,59400.0,4.3749,4.3831,4.3667,4.3749,59400.0
2005-04-19 14:40:00,5.36,5.36,5.34,5.35,27900.0,4.3749,4.3749,4.3586,4.3667,27900.0
2005-04-19 14:50:00,5.35,5.35,5.33,5.35,141000.0,4.3667,4.3667,4.3504,4.3667,141000.0
2005-04-19 15:00:00,5.35,5.36,5.33,5.33,401400.0,4.3667,4.3749,4.3504,4.3504,401400.0
2005-04-19 15:10:00,5.34,5.35,5.33,5.34,52000.0,4.3586,4.3667,4.3504,4.3586,52000.0
2005-04-19 15:20:00,5.34,5.35,5.34,5.35,28600.0,4.3586,4.3667,4.3586,4.3667,28600.0
2005-04-19 15:30:00,5.35,5.36,5.35,5.36,72500.0,4.3667,4.3749,4.3667,4.3749,72500.0
2005-04-19 15:40:00,5.35,5.36,5.33,5.34,127300.0,4.3667,4.3749,4.3504,4.3586,127300.0
2005-04-19 15:50:00,5.34,5.36,5.31,5.36,213700.0,4.3586,4.3749,4.3341,4.3749,213700.0
2005-04-20 09:30:00,5.4,5.4,5.33,5.33,79400.0,4.4076,4.4076,4.3504,4.3504,79400.0
2005-04-20 09:40:00,5.33,5.35,5.29,5.31,112900.0,4.3504,4.3667,4.3178,4.3341,112900.0
2005-04-20 09:50:00,5.31,5.32,5.26,5.28,90500.0,4.3341,4.3423,4.2933,4.3096,90500.0
2005-04-20 10:00:00,5.27,5.3,5.27,5.29,28100.0,4.3014,4.3259,4.3014,4.3178,28100.0
2005-04-20 10:10:00,5.29,5.34,5.28,5.33,82500.0,4.3178,4.3586,4.3096,4.3504,82500.0
2005-04-20 10:20:00,5.32,5.33,5.28,5.31,163100.0,4.3423,4.3504,4.3096,4.3341,163100.0
2005-04-20 10:30:00,5.31,5.32,5.27,5.3,66800.0,4.3341,4.3423,4.3014,4.3259,66800.0
2005-04-20 10:40:00,5.3,5.3,5.26,5.28,48400.0,4.3259,4.3259,4.2933,4.3096,48400.0
2005-04-20 10:50:00,5.29,5.3,5.27,5.3,49400.0,4.3178,4.3259,4.3014,4.3259,49400.0
2005-04-20 11:00:00,5.29,5.32,5.29,5.3,149100.0,4.3178,4.3423,4.3178,4.3259,149100.0
2005-04-20 11:10:00,5.3,5.3,5.28,5.29,200700.0,4.3259,4.3259,4.3096,4.3178,200700.0
2005-04-20 11:20:00,5.29,5.29,5.25,5.25,62300.0,4.3178,4.3178,4.2851,4.2851,62300.0
2005-04-20 11:30:00,5.25,5.27,5.25,5.25,49300.0,4.2851,4.3014,4.2851,4.2851,49300.0
2005-04-20 11:40:00,5.26,5.29,5.26,5.26,98500.0,4.2933,4.3178,4.2933,4.2933,98500.0
2005-04-20 11:50:00,5.27,5.28,5.25,5.28,71600.0,4.3014,4.3096,4.2851,4.3096,71600.0
2005-04-20 12:00:00,5.27,5.28,5.25,5.27,93200.0,4.3014,4.3096,4.2851,4.3014,93200.0
2005-04-20 12:10:00,5.28,5.29,5.26,5.27,78200.0,4.3096,4.3178,4.2933,4.3014,78200.0
2005-04-20 12:20:00,5.28,5.31,5.28,5.3,111300.0,4.3096,4.3341,4.3096,4.3259,111300.0
2005-04-20 12:30:00,5.3,5.31,5.28,5.29,70200.0,4.3259,4.3341,4.3096,4.3178,70200.0
2005-04-20 12:40:00,5.29,5.29,5.28,5.28,17400.0,4.3178,4.3178,4.3096,4.3096,17400.0
2005-04-20 12:50:00,5.28,5.29,5.24,5.28,51700.0,4.3096,4.3178,4.277,4.3096,51700.0
2005-04-20 13:00:00,5.27,5.3,5.27,5.28,54400.0,4.3014,4.3259,4.3014,4.3096,54400.0
2005-04-20 13:10:00,5.28,5.3,5.26,5.27,166100.0,4.3096,4.3259,4.2933,4.3014,166100.0
2005-04-20 13:20:00,5.27,5.29,5.26,5.26,61800.0,4.3014,4.3178,4.2933,4.2933,61800.0
2005-04-20 13:30:00,5.26,5.27,5.25,5.27,23100.0,4.2933,4.3014,4.2851,4.3014,23100.0
2005-04-20 13:40:00,5.27,5.29,5.27,5.28,58000.0,4.3014,4.3178,4.3014,4.3096,58000.0
2005-04-20 13:50:00,5.28,5.28,5.27,5.27,13300.0,4.3096,4.3096,4.3014,4.3014,13300.0
2005-04-20 14:00:00,5.27,5.28,5.25,5.26,18500.0,4.3014,4.3096,4.2851,4.2933,18500.0
2005-04-20 14:10:00,5.26,5.27,5.25,5.27,24100.0,4.2933,4.3014,4.2851,4.3014,24100.0
2005-04-20 14:20:00,5.27,5.27,5.24,5.25,23200.0,4.3014,4.3014,4.277,4.2851,23200.0
2005-04-20 14:30:00,5.25,5.27,5.24,5.27,33900.0,4.2851,4.3014,4.277,4.3014,33900.0
2005-04-20 14:40:00,5.26,5.26,5.24,5.24,129200.0,4.2933,4.2933,4.277,4.277,129200.0
2005-04-20 14:50:00,5.24,5.26,5.24,5.25,16800.0,4.277,4.2933,4.277,4.2851,16800.0
2005-04-20 15:00:00,5.26,5.26,5.23,5.23,42600.0,4.2933,4.2933,4.2688,4.2688,42600.0
2005-04-20 15:10:00,5.23,5.24,5.16,5.19,48300.0,4.2688,4.277,4.2117,4.2361,48300.0
2005-04-20 15:20:00,5.19,5.24,5.19,5.23,97200.0,4.2361,4.277,4.2361,4.2688,97200.0
2005-04-20 15:30:00,5.23,5.25,5.21,5.22,149500.0,4.2688,4.2851,4.2525,4.2606,149500.0
2005-04-20 15:40:00,5.21,5.24,5.2,5.22,164700.0,4.2525,4.277,4.2443,4.2606,164700.0
2005-04-20 15:50:00,5.23,5.23,5.2,5.2,105600.0,4.2688,4.2688,4.2443,4.2443,105600.0
2005-04-21 09:30:00,5.4,5.59,5.38,5.53,732700.0,4.4076,4.5626,4.3912,4.5137,732700.0
2005-04-21 09:40:00,5.53,5.79,5.51,5.62,403700.0,4.5137,4.7259,4.4973,4.5871,403700.0
2005-04-21 09:50:00,5.62,5.67,5.54,5.64,502100.0,4.5871,4.6279,4.5218,4.6034,502100.0
2005-04-21 10:00:00,5.63,5.63,5.55,5.58,199200.0,4.5953,4.5953,4.53,4.5545,199200.0
2005-04-21 10:10:00,5.57,5.64,5.56,5.62,377000.0,4.5463,4.6034,4.5381,4.5871,377000.0
2005-04-21 10:20:00,5.62,5.67,5.61,5.65,240300.0,4.5871,4.6279,4.579,4.6116,240300.0
2005-04-21 10:30:00,5.65,5.69,5.64,5.69,235000.0,4.6116,4.6443,4.6034,4.6443,235000.0
2005-04-21 10:40:00,5.69,5.7,5.65,5.7,187500.0,4.6443,4.6524,4.6116,4.6524,187500.0
2005-04-21 10:50:00,5.7,5.77,5.7,5.73,229600.0,4.6524,4.7096,4.6524,4.6769,229600.0
2005-04-21 11:00:00,5.73,5.75,5.72,5.74,170500.0,4.6769,4.6932,4.6687,4.6851,170500.0
2005-04-21 11:10:00,5.74,5.74,5.71,5.72,147500.0,4.6851,4.6851,4.6606,4.6687,147500.0
2005-04-21 11:20:00,5.72,5.74,5.69,5.72,201400.0,4.6687,4.6851,4.6443,4.6687,201400.0
2005-04-21 11:30:00,5.72,5.73,5.71,5.73,138900.0,4.6687,4.6769,4.6606,4.6769,138900.0
2005-04-21 11:40:00,5.72,5.74,5.72,5.74,63900.0,4.6687,4.6851,4.6687,4.6851,63900.0
2005-04-21 11:50:00,5.73,5.77,5.73,5.73,130600.0,4.6769,4.7096,4.6769,4.6769,130600.0
2005-04-21 12:00:00,5.73,5.76,5.72,5.76,50200.0,4.6769,4.7014,4.6687,4.7014,50200.0
2005-04-21 12:10:00,5.75,5.77,5.74,5.76,53600.0,4.6932,4.7096,4.6851,4.7014,53600.0
2005-04-21 12:20:00,5.75,5.79,5.75,5.76,95600.0,4.6932,4.7259,4.6932,4.7014,95600.0
2005-04-21 12:30:00,5.76,5.79,5.76,5.79,45600.0,4.7014,4.7259,4.7014,4.7259,45600.0
2005-04-21 12:40:00,5.78,5.8,5.77,5.8,260000.0,4.7177,4.734,4.7096,4.734,260000.0
2005-04-21 12:50:00,5.81,5.83,5.79,5.79,95400.0,4.7422,4.7585,4.7259,4.7259,95400.0
2005-04-21 13:00:00,5.79,5.82,5.79,5.8,29000.0,4.7259,4.7504,4.7259,4.734,29000.0
2005-04-21 13:10:00,5.81,5.83,5.81,5.83,52200.0,4.7422,4.7585,4.7422,4.7585,52200.0
2005-04-21 13:20:00,5.82,5.84,5.82,5.83,24800.0,4.7504,4.7667,4.7504,4.7585,24800.0
2005-04-21 13:30:00,5.83,5.84,5.82,5.84,67600.0,4.7585,4.7667,4.7504,4.7667,67600.0
2005-04-21 13:40:00,5.84,5.84,5.82,5.82,58600.0,4.7667,4.7667,4.7504,4.7504,58600.0
2005-04-21 13:50:00,5.83,5.83,5.82,5.82,27900.0,4.7585,4.7585,4.7504,4.7504,27900.0
2005-04-21 14:00:00,5.82,5.82,5.81,5.82,62200.0,4.7504,4.7504,4.7422,4.7504,62200.0
2005-04-21 14:10:00,5.82,5.84,5.82,5.82,46500.0,4.7504,4.7667,4.7504,4.7504,46500.0
2005-04-21 14:20:00,5.82,5.82,5.73,5.76,160700.0,4.7504,4.7504,4.6769,4.7014,160700.0
2005-04-21 14:30:00,5.75,5.8,5.71,5.73,146200.0,4.6932,4.734,4.6606,4.6769,146200.0
2005-04-21 14:40:00,5.74,5.75,5.73,5.75,44100.0,4.6851,4.6932,4.6769,4.6932,44100.0
2005-04-21 14:50:00,5.74,5.74,5.72,5.73,25900.0,4.6851,4.6851,4.6687,4.6769,25900.0
2005-04-21 15:00:00,5.72,5.73,5.71,5.73,75500.0,4.6687,4.6769,4.6606,4.6769,75500.0
2005-04-21 15:10:00,5.73,5.75,5.72,5.73,140600.0,4.6769,4.6932,4.6687,4.6769,140600.0
2005-04-21 15:20:00,5.72,5.77,5.72,5.76,116900.0,4.6687,4.7096,4.6687,4.7014,116900.0
2005-04-21 15:30:00,5.77,5.78,5.73,5.74,174500.0,4.7096,4.7177,4.6769,4.6851,174500.0
2005-04-21 15:40:00,5.74,5.74,5.71,5.72,116900.0,4.6851,4.6851,4.6606,4.6687,116900.0
2005-04-21 15:50:00,5.72,5.73,5.69,5.72,268000.0,4.6687,4.6769,4.6443,4.6687,268000.0
2005-04-22 09:30:00,5.66,5.69,5.63,5.67,86900.0,4.6198,4.6443,4.5953,4.6279,86900.0
2005-04-22 09:40:00,5.66,5.66,5.62,5.65,48900.0,4.6198,4.6198,4.5871,4.6116,48900.0
2005-04-22 09:50:00,5.65,5.66,5.62,5.63,47500.0,4.6116,4.6198,4.5871,4.5953,47500.0
2005-04-22 10:00:00,5.62,5.63,5.6,5.6,70700.0,4.5871,4.5953,4.5708,4.5708,70700.0
2005-04-22 10:10:00,5.6,5.61,5.57,5.57,98900.0,4.5708,4.579,4.5463,4.5463,98900.0
2005-04-22 10:20:00,5.58,5.59,5.55,5.59,76900.0,4.5545,4.5626,4.53,4.5626,76900.0
2005-04-22 10:30:00,5.59,5.6,5.58,5.59,72400.0,4.5626,4.5708,4.5545,4.5626,72400.0
2005-04-22 10:40:00,5.59,5.6,5.59,5.6,41600.0,4.5626,4.5708,4.5626,4.5708,41600.0
2005-04-22 10:50:00,5.6,5.6,5.59,5.6,23800.0,4.5708,4.5708,4.5626,4.5708,23800.0
2005-04-22 11:00:00,5.59,5.6,5.58,5.58,14900.0,4.5626,4.5708,4.5545,4.5545,14900.0
2005-04-22 11:10:00,5.58,5.59,5.53,5.55,79200.0,4.5545,4.5626,4.5137,4.53,79200.0
2005-04-22 11:20:00,5.54,5.55,5.54,5.55,23700.0,4.5218,4.53,4.5218,4.53,23700.0
2005-04-22 11:30:00,5.54,5.55,5.52,5.54,84900.0,4.5218,4.53,4.5055,4.5218,84900.0
2005-04-22 11:40:00,5.54,5.55,5.51,5.54,34600.0,4.5218,4.53,4.4973,4.5218,34600.0
2005-04-22 11:50:00,5.54,5.55,5.54,5.54,25200.0,4.5218,4.53,4.5218,4.5218,25200.0
2005-04-22 12:00:00,5.54,5.55,5.54,5.54,36400.0,4.5218,4.53,4.5218,4.5218,36400.0
2005-04-22 12:10:00,5.54,5.55,5.54,5.55,34900.0,4.5218,4.53,4.5218,4.53,34900.0
2005-04-22 12:20:00,5.55,5.56,5.55,5.56,16800.0,4.53,4.5381,4.53,4.5381,16800.0
2005-04-22 12:30:00,5.56,5.56,5.53,5.54,22700.0,4.5381,4.5381,4.5137,4.5218,22700.0
2005-04-22 12:40:00,5.54,5.56,5.54,5.54,24300.0,4.5218,4.5381,4.5218,4.5218,24300.0
2005-04-22 12:50:00,5.54,5.55,5.54,5.55,24800.0,4.5218,4.53,4.5218,4.53,24800.0
2005-04-22 13:00:00,5.54,5.55,5.54,5.55,28600.0,4.5218,4.53,4.5218,4.53,28600.0
2005-04-22 13:10:00,5.54,5.55,5.54,5.55,23500.0,4.5218,4.53,4.5218,4.53,23500.0
2005-04-22 13:20:00,5.55,5.56,5.54,5.55,44100.0,4.53,4.5381,4.5218,4.53,44100.0
2005-04-22 13:30:00,5.55,5.57,5.54,5.57,27800.0,4.53,4.5463,4.5218,4.5463,27800.0
2005-04-22 13:40:00,5.57,5.57,5.55,5.56,21500.0,4.5463,4.5463,4.53,4.5381,21500.0
2005-04-22 13:50:00,5.56,5.57,5.56,5.57,16900.0,4.5381,4.5463,4.5381,4.5463,16900.0
2005-04-22 14:00:00,5.56,5.56,5.55,5.56,24400.0,4.5381,4.5381,4.53,4.5381,24400.0
2005-04-22 14:10:00,5.55,5.56,5.55,5.56,17400.0,4.53,4.5381,4.53,4.5381,17400.0
2005-04-22 14:20:00,5.55,5.56,5.52,5.53,46100.0,4.53,4.5381,4.5055,4.5137,46100.0
2005-04-22 14:30:00,5.53,5.54,5.52,5.52,20500.0,4.5137,4.5218,4.5055,4.5055,20500.0
2005-04-22 14:40:00,5.52,5.53,5.52,5.53,34900.0,4.5055,4.5137,4.5055,4.5137,34900.0
2005-04-22 14:50:00,5.53,5.56,5.52,5.53,28300.0,4.5137,4.5381,4.5055,4.5137,28300.0
2005-04-22 15:00:00,5.53,5.53,5.52,5.52,49800.0,4.5137,4.5137,4.5055,4.5055,49800.0
2005-04-22 15:10:00,5.52,5.53,5.52,5.53,36100.0,4.5055,4.5137,4.5055,4.5137,36100.0
2005-04-22 15:20:00,5.52,5.53,5.51,5.52,79900.0,4.5055,4.5137,4.4973,4.5055,79900.0
2005-04-22 15:30:00,5.52,5.54,5.51,5.53,126100.0,4.5055,4.5218,4.4973,4.5137,126100.0
2005-04-22 15:40:00,5.53,5.57,5.5,5.52,58000.0,4.5137,4.5463,4.4892,4.5055,58000.0
2005-04-22 15:50:00,5.52,5.55,5.51,5.52,109800.0,4.5055,4.53,4.4973,4.5055,109800.0
2005-04-25 09:30:00,5.54,5.61,5.5,5.6,135900.0,4.5218,4.579,4.4892,4.5708,135900.0
2005-04-25 09:40:00,5.6,5.61,5.58,5.6,107200.0,4.5708,4.579,4.5545,4.5708,107200.0
2005-04-25 09:50:00,5.6,5.61,5.59,5.6,44800.0,4.5708,4.579,4.5626,4.5708,44800.0
2005-04-25 10:00:00,5.61,5.62,5.57,5.61,71300.0,4.579,4.5871,4.5463,4.579,71300.0
2005-04-25 10:10:00,5.61,5.62,5.55,5.57,62000.0,4.579,4.5871,4.53,4.5463,62000.0
2005-04-25 10:20:00,5.58,5.58,5.56,5.56,30900.0,4.5545,4.5545,4.5381,4.5381,30900.0
2005-04-25 10:30:00,5.55,5.56,5.52,5.53,68300.0,4.53,4.5381,4.5055,4.5137,68300.0
2005-04-25 10:40:00,5.53,5.54,5.51,5.51,48600.0,4.5137,4.5218,4.4973,4.4973,48600.0
2005-04-25 10:50:00,5.51,5.51,5.5,5.5,16300.0,4.4973,4.4973,4.4892,4.4892,16300.0
2005-04-25 11:00:00,5.51,5.51,5.5,5.51,7100.0,4.4973,4.4973,4.4892,4.4973,7100.0
2005-04-25 11:10:00,5.5,5.53,5.5,5.51,45800.0,4.4892,4.5137,4.4892,4.4973,45800.0
2005-04-25 11:20:00,5.52,5.53,5.51,5.52,29300.0,4.5055,4.5137,4.4973,4.5055,29300.0
2005-04-25 11:30:00,5.52,5.53,5.52,5.52,13100.0,4.5055,4.5137,4.5055,4.5055,13100.0
2005-04-25 11:40:00,5.52,5.54,5.52,5.54,66200.0,4.5055,4.5218,4.5055,4.5218,66200.0
2005-04-25 11:50:00,5.54,5.54,5.53,5.53,104300.0,4.5218,4.5218,4.5137,4.5137,104300.0
2005-04-25 12:00:00,5.54,5.55,5.53,5.55,11700.0,4.5218,4.53,4.5137,4.53,11700.0
2005-04-25 12:10:00,5.54,5.56,5.53,5.54,211000.0,4.5218,4.5381,4.5137,4.5218,211000.0
2005-04-25 12:20:00,5.55,5.55,5.54,5.55,12300.0,4.53,4.53,4.5218,4.53,12300.0
2005-04-25 12:30:00,5.55,5.55,5.53,5.54,23700.0,4.53,4.53,4.5137,4.5218,23700.0
2005-04-25 12:40:00,5.54,5.54,5.53,5.53,47300.0,4.5218,4.5218,4.5137,4.5137,47300.0
2005-04-25 12:50:00,5.54,5.55,5.53,5.54,14300.0,4.5218,4.53,4.5137,4.5218,14300.0
2005-04-25 13:00:00,5.55,5.55,5.53,5.55,14500.0,4.53,4.53,4.5137,4.53,14500.0
2005-04-25 13:10:00,5.55,5.55,5.54,5.54,23300.0,4.53,4.53,4.5218,4.5218,23300.0
2005-04-25 13:20:00,5.55,5.55,5.54,5.55,12300.0,4.53,4.53,4.5218,4.53,12300.0
2005-04-25 13:30:00,5.55,5.55,5.54,5.54,30200.0,4.53,4.53,4.5218,4.5218,30200.0
2005-04-25 13:40:00,5.54,5.55,5.53,5.53,36700.0,4.5218,4.53,4.5137,4.5137,36700.0
2005-04-25 13:50:00,5.53,5.54,5.52,5.54,51300.0,4.5137,4.5218,4.5055,4.5218,51300.0
2005-04-25 14:00:00,5.53,5.55,5.53,5.55,17000.0,4.5137,4.53,4.5137,4.53,17000.0
2005-04-25 14:10:00,5.55,5.55,5.54,5.54,21700.0,4.53,4.53,4.5218,4.5218,21700.0
2005-04-25 14:20:00,5.54,5.55,5.53,5.55,26500.0,4.5218,4.53,4.5137,4.53,26500.0
2005-04-25 14:30:00,5.55,5.55,5.54,5.54,8800.0,4.53,4.53,4.5218,4.5218,8800.0
2005-04-25 14:40:00,5.54,5.55,5.53,5.53,36900.0,4.5218,4.53,4.5137,4.5137,36900.0
2005-04-25 14:50:00,5.54,5.54,5.52,5.52,12200.0,4.5218,4.5218,4.5055,4.5055,12200.0
2005-04-25 15:00:00,5.52,5.52,5.5,5.5,33000.0,4.5055,4.5055,4.4892,4.4892,33000.0
2005-04-25 15:10:00,5.5,5.51,5.5,5.51,22600.0,4.4892,4.4973,4.4892,4.4973,22600.0
2005-04-25 15:20:00,5.5,5.52,5.5,5.51,63700.0,4.4892,4.5055,4.4892,4.4973,63700.0
2005-04-25 15:30:00,5.52,5.53,5.51,5.52,27600.0,4.5055,4.5137,4.4973,4.5055,27600.0
2005-04-25 15:40:00,5.53,5.53,5.5,5.51,151000.0,4.5137,4.5137,4.4892,4.4973,151000.0
2005-04-25 15:50:00,5.52,5.53,5.5,5.51,98100.0,4.5055,4.5137,4.4892,4.4973,98100.0
2005-04-26 09:30:00,5.51,5.53,5.47,5.5,46000.0,4.4973,4.5137,4.4647,4.4892,46000.0
2005-04-26 09:40:00,5.51,5.51,5.42,5.42,98200.0,4.4973,4.4973,4.4239,4.4239,98200.0
2005-04-26 09:50:00,5.42,5.44,5.42,5.44,79700.0,4.4239,4.4402,4.4239,4.4402,79700.0
2005-04-26 10:00:00,5.44,5.48,5.4,5.44,98400.0,4.4402,4.4729,4.4076,4.4402,98400.0
2005-04-26 10:10:00,5.45,5.46,5.43,5.46,51900.0,4.4484,4.4565,4.432,4.4565,51900.0
2005-04-26 10:20:00,5.46,5.49,5.46,5.46,153400.0,4.4565,4.481,4.4565,4.4565,153400.0
2005-04-26 10:30:00,5.46,5.51,5.46,5.5,54600.0,4.4565,4.4973,4.4565,4.4892,54600.0
2005-04-26 10:40:00,5.5,5.55,5.49,5.53,113600.0,4.4892,4.53,4.481,4.5137,113600.0
2005-04-26 10:50:00,5.53,5.61,5.53,5.6,137600.0,4.5137,4.579,4.5137,4.5708,137600.0
2005-04-26 11:00:00,5.6,5.6,5.54,5.55,64600.0,4.5708,4.5708,4.5218,4.53,64600.0
2005-04-26 11:10:00,5.53,5.54,5.49,5.5,67400.0,4.5137,4.5218,4.481,4.4892,67400.0
2005-04-26 11:20:00,5.5,5.5,5.45,5.5,29400.0,4.4892,4.4892,4.4484,4.4892,29400.0
2005-04-26 11:30:00,5.5,5.5,5.48,5.5,63600.0,4.4892,4.4892,4.4729,4.4892,63600.0
2005-04-26 11:40:00,5.51,5.51,5.49,5.51,83000.0,4.4973,4.4973,4.481,4.4973,83000.0
2005-04-26 11:50:00,5.5,5.52,5.5,5.5,30800.0,4.4892,4.5055,4.4892,4.4892,30800.0
2005-04-26 12:00:00,5.51,5.51,5.5,5.51,52800.0,4.4973,4.4973,4.4892,4.4973,52800.0
2005-04-26 12:10:00,5.51,5.51,5.49,5.5,110800.0,4.4973,4.4973,4.481,4.4892,110800.0
2005-04-26 12:20:00,5.49,5.5,5.48,5.48,276000.0,4.481,4.4892,4.4729,4.4729,276000.0
2005-04-26 12:30:00,5.48,5.49,5.45,5.45,95700.0,4.4729,4.481,4.4484,4.4484,95700.0
2005-04-26 12:40:00,5.45,5.46,5.45,5.46,24800.0,4.4484,4.4565,4.4484,4.4565,24800.0
2005-04-26 12:50:00,5.45,5.48,5.45,5.47,47200.0,4.4484,4.4729,4.4484,4.4647,47200.0
2005-04-26 13:00:00,5.47,5.48,5.43,5.44,173400.0,4.4647,4.4729,4.432,4.4402,173400.0
2005-04-26 13:10:00,5.43,5.44,5.4,5.43,166400.0,4.432,4.4402,4.4076,4.432,166400.0
2005-04-26 13:20:00,5.42,5.43,5.39,5.41,134200.0,4.4239,4.432,4.3994,4.4157,134200.0
2005-04-26 13:30:00,5.41,5.42,5.41,5.41,17300.0,4.4157,4.4239,4.4157,4.4157,17300.0
2005-04-26 13:40:00,5.41,5.43,5.41,5.43,85500.0,4.4157,4.432,4.4157,4.432,85500.0
2005-04-26 13:50:00,5.42,5.44,5.41,5.43,148500.0,4.4239,4.4402,4.4157,4.432,148500.0
2005-04-26 14:00:00,5.43,5.44,5.41,5.42,68100.0,4.432,4.4402,4.4157,4.4239,68100.0
2005-04-26 14:10:00,5.42,5.43,5.41,5.42,53200.0,4.4239,4.432,4.4157,4.4239,53200.0
2005-04-26 14:20:00,5.42,5.42,5.4,5.41,36900.0,4.4239,4.4239,4.4076,4.4157,36900.0
2005-04-26 14:30:00,5.42,5.44,5.41,5.43,65900.0,4.4239,4.4402,4.4157,4.432,65900.0
2005-04-26 14:40:00,5.44,5.51,5.42,5.45,297200.0,4.4402,4.4973,4.4239,4.4484,297200.0
2005-04-26 14:50:00,5.45,5.46,5.43,5.44,43200.0,4.4484,4.4565,4.432,4.4402,43200.0
2005-04-26 15:00:00,5.43,5.45,5.43,5.45,53600.0,4.432,4.4484,4.432,4.4484,53600.0
2005-04-26 15:10:00,5.44,5.45,5.42,5.43,31200.0,4.4402,4.4484,4.4239,4.432,31200.0
2005-04-26 15:20:00,5.42,5.45,5.42,5.44,223700.0,4.4239,4.4484,4.4239,4.4402,223700.0
2005-04-26 15:30:00,5.44,5.45,5.43,5.43,64600.0,4.4402,4.4484,4.432,4.432,64600.0
2005-04-26 15:40:00,5.43,5.43,5.41,5.41,92500.0,4.432,4.432,4.4157,4.4157,92500.0
2005-04-26 15:50:00,5.41,5.42,5.37,5.41,327600.0,4.4157,4.4239,4.3831,4.4157,327600.0
2005-04-27 09:30:00,5.36,5.38,5.23,5.32,98900.0,4.3749,4.3912,4.2688,4.3423,98900.0
2005-04-27 09:40:00,5.32,5.4,5.31,5.38,100600.0,4.3423,4.4076,4.3341,4.3912,100600.0
2005-04-27 09:50:00,5.39,5.42,5.35,5.36,47600.0,4.3994,4.4239,4.3667,4.3749,47600.0
2005-04-27 10:00:00,5.35,5.43,5.31,5.35,130300.0,4.3667,4.432,4.3341,4.3667,130300.0
2005-04-27 10:10:00,5.35,5.38,5.31,5.33,66100.0,4.3667,4.3912,4.3341,4.3504,66100.0
2005-04-27 10:20:00,5.33,5.4,5.31,5.36,86300.0,4.3504,4.4076,4.3341,4.3749,86300.0
2005-04-27 10:30:00,5.36,5.4,5.36,5.36,69200.0,4.3749,4.4076,4.3749,4.3749,69200.0
2005-04-27 10:40:00,5.37,5.38,5.36,5.38,67800.0,4.3831,4.3912,4.3749,4.3912,67800.0
2005-04-27 10:50:00,5.38,5.38,5.36,5.36,17400.0,4.3912,4.3912,4.3749,4.3749,17400.0
2005-04-27 11:00:00,5.35,5.35,5.3,5.32,153200.0,4.3667,4.3667,4.3259,4.3423,153200.0
2005-04-27 11:10:00,5.32,5.34,5.3,5.32,93200.0,4.3423,4.3586,4.3259,4.3423,93200.0
2005-04-27 11:20:00,5.31,5.33,5.31,5.33,87200.0,4.3341,4.3504,4.3341,4.3504,87200.0
2005-04-27 11:30:00,5.33,5.4,5.3,5.31,171000.0,4.3504,4.4076,4.3259,4.3341,171000.0
2005-04-27 11:40:00,5.3,5.31,5.3,5.31,16900.0,4.3259,4.3341,4.3259,4.3341,16900.0
2005-04-27 11:50:00,5.3,5.32,5.3,5.32,43200.0,4.3259,4.3423,4.3259,4.3423,43200.0
2005-04-27 12:00:00,5.32,5.38,5.31,5.36,59100.0,4.3423,4.3912,4.3341,4.3749,59100.0
2005-04-27 12:10:00,5.36,5.36,5.34,5.35,28000.0,4.3749,4.3749,4.3586,4.3667,28000.0
2005-04-27 12:20:00,5.34,5.35,5.33,5.33,19700.0,4.3586,4.3667,4.3504,4.3504,19700.0
2005-04-27 12:30:00,5.33,5.34,5.29,5.31,48900.0,4.3504,4.3586,4.3178,4.3341,48900.0
2005-04-27 12:40:00,5.3,5.31,5.29,5.3,68200.0,4.3259,4.3341,4.3178,4.3259,68200.0
2005-04-27 12:50:00,5.29,5.3,5.28,5.29,52800.0,4.3178,4.3259,4.3096,4.3178,52800.0
2005-04-27 13:00:00,5.29,5.29,5.27,5.28,67900.0,4.3178,4.3178,4.3014,4.3096,67900.0
2005-04-27 13:10:00,5.29,5.3,5.27,5.29,68900.0,4.3178,4.3259,4.3014,4.3178,68900.0
2005-04-27 13:20:00,5.29,5.29,5.27,5.27,87100.0,4.3178,4.3178,4.3014,4.3014,87100.0
2005-04-27 13:30:00,5.27,5.28,5.24,5.25,214900.0,4.3014,4.3096,4.277,4.2851,214900.0
2005-04-27 13:40:00,5.25,5.26,5.24,5.25,322000.0,4.2851,4.2933,4.277,4.2851,322000.0
2005-04-27 13:50:00,5.26,5.29,5.26,5.28,290000.0,4.2933,4.3178,4.2933,4.3096,290000.0
2005-04-27 14:00:00,5.29,5.29,5.27,5.27,46600.0,4.3178,4.3178,4.3014,4.3014,46600.0
2005-04-27 14:10:00,5.28,5.28,5.26,5.26,103500.0,4.3096,4.3096,4.2933,4.2933,103500.0
2005-04-27 14:20:00,5.27,5.27,5.23,5.27,120100.0,4.3014,4.3014,4.2688,4.3014,120100.0
2005-04-27 14:30:00,5.24,5.25,5.22,5.23,161900.0,4.277,4.2851,4.2606,4.2688,161900.0
2005-04-27 14:40:00,5.22,5.23,5.22,5.22,104300.0,4.2606,4.2688,4.2606,4.2606,104300.0
2005-04-27 14:50:00,5.23,5.24,5.22,5.23,112300.0,4.2688,4.277,4.2606,4.2688,112300.0
2005-04-27 15:00:00,5.23,5.24,5.22,5.22,145100.0,4.2688,4.277,4.2606,4.2606,145100.0
2005-04-27 15:10:00,5.22,5.22,5.17,5.21,235700.0,4.2606,4.2606,4.2198,4.2525,235700.0
2005-04-27 15:20:00,5.21,5.22,5.19,5.2,149900.0,4.2525,4.2606,4.2361,4.2443,149900.0
2005-04-27 15:30:00,5.21,5.21,5.18,5.18,52900.0,4.2525,4.2525,4.228,4.228,52900.0
2005-04-27 15:40:00,5.18,5.28,5.18,5.27,399200.0,4.228,4.3096,4.228,4.3014,399200.0
2005-04-27 15:50:00,5.27,5.38,5.23,5.29,777000.0,4.3014,4.3912,4.2688,4.3178,777000.0
2005-04-28 09:30:00,5.5,5.61,5.45,5.58,651100.0,4.4892,4.579,4.4484,4.5545,651100.0
2005-04-28 09:40:00,5.58,5.6,5.53,5.58,459300.0,4.5545,4.5708,4.5137,4.5545,459300.0
2005-04-28 09:50:00,5.59,5.69,5.5,5.6,621700.0,4.5626,4.6443,4.4892,4.5708,621700.0
2005-04-28 10:00:00,5.6,5.66,5.56,5.57,209600.0,4.5708,4.6198,4.5381,4.5463,209600.0
2005-04-28 10:10:00,5.58,5.6,5.54,5.58,214100.0,4.5545,4.5708,4.5218,4.5545,214100.0
2005-04-28 10:20:00,5.58,5.61,5.58,5.61,111000.0,4.5545,4.579,4.5545,4.579,111000.0
2005-04-28 10:30:00,5.61,5.62,5.58,5.58,73800.0,4.579,4.5871,4.5545,4.5545,73800.0
2005-04-28 10:40:00,5.58,5.59,5.56,5.59,44600.0,4.5545,4.5626,4.5381,4.5626,44600.0
2005-04-28 10:50:00,5.59,5.59,5.56,5.58,30400.0,4.5626,4.5626,4.5381,4.5545,30400.0
2005-04-28 11:00:00,5.57,5.58,5.55,5.57,56200.0,4.5463,4.5545,4.53,4.5463,56200.0
2005-04-28 11:10:00,5.58,5.58,5.56,5.57,48800.0,4.5545,4.5545,4.5381,4.5463,48800.0
2005-04-28 11:20:00,5.57,5.57,5.55,5.55,62800.0,4.5463,4.5463,4.53,4.53,62800.0
2005-04-28 11:30:00,5.55,5.56,5.49,5.49,238500.0,4.53,4.5381,4.481,4.481,238500.0
2005-04-28 11:40:00,5.49,5.52,5.45,5.47,229300.0,4.481,4.5055,4.4484,4.4647,229300.0
2005-04-28 11:50:00,5.47,5.48,5.45,5.46,129500.0,4.4647,4.4729,4.4484,4.4565,129500.0
2005-04-28 12:00:00,5.45,5.47,5.39,5.41,125500.0,4.4484,4.4647,4.3994,4.4157,125500.0
2005-04-28 12:10:00,5.4,5.42,5.36,5.4,109000.0,4.4076,4.4239,4.3749,4.4076,109000.0
2005-04-28 12:20:00,5.39,5.39,5.35,5.37,74700.0,4.3994,4.3994,4.3667,4.3831,74700.0
2005-04-28 12:30:00,5.36,5.37,5.35,5.37,57600.0,4.3749,4.3831,4.3667,4.3831,57600.0
2005-04-28 12:40:00,5.36,5.37,5.36,5.36,106800.0,4.3749,4.3831,4.3749,4.3749,106800.0
2005-04-28 12:50:00,5.36,5.37,5.35,5.35,59100.0,4.3749,4.3831,4.3667,4.3667,59100.0
2005-04-28 13:00:00,5.35,5.36,5.35,5.36,27300.0,4.3667,4.3749,4.3667,4.3749,27300.0
2005-04-28 13:10:00,5.36,5.36,5.32,5.32,89500.0,4.3749,4.3749,4.3423,4.3423,89500.0
2005-04-28 13:20:00,5.32,5.33,5.31,5.32,71100.0,4.3423,4.3504,4.3341,4.3423,71100.0
2005-04-28 13:30:00,5.31,5.32,5.25,5.26,213900.0,4.3341,4.3423,4.2851,4.2933,213900.0
2005-04-28 13:40:00,5.26,5.28,5.26,5.27,185200.0,4.2933,4.3096,4.2933,4.3014,185200.0
2005-04-28 13:50:00,5.27,5.33,5.27,5.31,137300.0,4.3014,4.3504,4.3014,4.3341,137300.0
2005-04-28 14:00:00,5.31,5.33,5.27,5.29,145200.0,4.3341,4.3504,4.3014,4.3178,145200.0
2005-04-28 14:10:00,5.3,5.32,5.3,5.31,95800.0,4.3259,4.3423,4.3259,4.3341,95800.0
2005-04-28 14:20:00,5.31,5.31,5.23,5.23,114600.0,4.3341,4.3341,4.2688,4.2688,114600.0
2005-04-28 14:30:00,5.24,5.28,5.22,5.23,220700.0,4.277,4.3096,4.2606,4.2688,220700.0
2005-04-28 14:40:00,5.23,5.25,5.21,5.21,122100.0,4.2688,4.2851,4.2525,4.2525,122100.0
2005-04-28 14:50:00,5.21,5.26,5.2,5.26,119300.0,4.2525,4.2933,4.2443,4.2933,119300.0
2005-04-28 15:00:00,5.26,5.26,5.21,5.24,194200.0,4.2933,4.2933,4.2525,4.277,194200.0
2005-04-28 15:10:00,5.24,5.24,5.21,5.22,163100.0,4.277,4.277,4.2525,4.2606,163100.0
2005-04-28 15:20:00,5.22,5.23,5.21,5.21,96800.0,4.2606,4.2688,4.2525,4.2525,96800.0
2005-04-28 15:30:00,5.22,5.22,5.19,5.2,146700.0,4.2606,4.2606,4.2361,4.2443,146700.0
2005-04-28 15:40:00,5.2,5.21,5.17,5.19,283500.0,4.2443,4.2525,4.2198,4.2361,283500.0
2005-04-28 15:50:00,5.2,5.21,5.19,5.19,383000.0,4.2443,4.2525,4.2361,4.2361,383000.0
2005-04-29 09:30:00,5.3,5.31,5.2,5.22,85800.0,4.3259,4.3341,4.2443,4.2606,85800.0
2005-04-29 09:40:00,5.22,5.23,5.16,5.19,137300.0,4.2606,4.2688,4.2117,4.2361,137300.0
2005-04-29 09:50:00,5.19,5.2,5.17,5.19,76700.0,4.2361,4.2443,4.2198,4.2361,76700.0
2005-04-29 10:00:00,5.19,5.2,5.15,5.16,105600.0,4.2361,4.2443,4.2035,4.2117,105600.0
2005-04-29 10:10:00,5.16,5.16,5.13,5.15,106200.0,4.2117,4.2117,4.1872,4.2035,106200.0
2005-04-29 10:20:00,5.14,5.15,5.05,5.13,111800.0,4.1953,4.2035,4.1219,4.1872,111800.0
2005-04-29 10:30:00,5.12,5.15,5.08,5.1,146300.0,4.179,4.2035,4.1464,4.1627,146300.0
2005-04-29 10:40:00,5.11,5.12,5.07,5.07,44300.0,4.1709,4.179,4.1382,4.1382,44300.0
2005-04-29 10:50:00,5.07,5.08,5.06,5.07,64000.0,4.1382,4.1464,4.13,4.1382,64000.0
2005-04-29 11:00:00,5.08,5.1,5.02,5.1,130900.0,4.1464,4.1627,4.0974,4.1627,130900.0
2005-04-29 11:10:00,5.09,5.09,5.07,5.08,52800.0,4.1545,4.1545,4.1382,4.1464,52800.0
2005-04-29 11:20:00,5.07,5.08,5.07,5.08,18200.0,4.1382,4.1464,4.1382,4.1464,18200.0
2005-04-29 11:30:00,5.08,5.09,5.07,5.08,36100.0,4.1464,4.1545,4.1382,4.1464,36100.0
2005-04-29 11:40:00,5.08,5.1,5.08,5.09,22200.0,4.1464,4.1627,4.1464,4.1545,22200.0
2005-04-29 11:50:00,5.1,5.1,5.08,5.09,45800.0,4.1627,4.1627,4.1464,4.1545,45800.0
2005-04-29 12:00:00,5.08,5.1,5.08,5.09,11200.0,4.1464,4.1627,4.1464,4.1545,11200.0
2005-04-29 12:10:00,5.1,5.1,5.07,5.08,9600.0,4.1627,4.1627,4.1382,4.1464,9600.0
2005-04-29 12:20:00,5.09,5.1,5.08,5.09,16000.0,4.1545,4.1627,4.1464,4.1545,16000.0
2005-04-29 12:30:00,5.1,5.1,5.09,5.1,3700.0,4.1627,4.1627,4.1545,4.1627,3700.0
2005-04-29 12:40:00,5.1,5.12,5.1,5.1,25100.0,4.1627,4.179,4.1627,4.1627,25100.0
2005-04-29 12:50:00,5.11,5.11,5.09,5.09,15800.0,4.1709,4.1709,4.1545,4.1545,15800.0
2005-04-29 13:00:00,5.09,5.15,5.09,5.14,23700.0,4.1545,4.2035,4.1545,4.1953,23700.0
2005-04-29 13:10:00,5.14,5.16,5.14,5.15,16000.0,4.1953,4.2117,4.1953,4.2035,16000.0
2005-04-29 13:20:00,5.15,5.15,5.12,5.12,24400.0,4.2035,4.2035,4.179,4.179,24400.0
2005-04-29 13:30:00,5.12,5.12,5.09,5.09,61300.0,4.179,4.179,4.1545,4.1545,61300.0
2005-04-29 13:40:00,5.09,5.11,5.09,5.11,19200.0,4.1545,4.1709,4.1545,4.1709,19200.0
2005-04-29 13:50:00,5.11,5.14,5.11,5.13,18900.0,4.1709,4.1953,4.1709,4.1872,18900.0
2005-04-29 14:00:00,5.14,5.17,5.13,5.16,28500.0,4.1953,4.2198,4.1872,4.2117,28500.0
2005-04-29 14:10:00,5.17,5.2,5.16,5.19,69000.0,4.2198,4.2443,4.2117,4.2361,69000.0
2005-04-29 14:20:00,5.18,5.28,5.18,5.23,103200.0,4.228,4.3096,4.228,4.2688,103200.0
2005-04-29 14:30:00,5.24,5.25,5.23,5.24,63800.0,4.277,4.2851,4.2688,4.277,63800.0
2005-04-29 14:40:00,5.23,5.23,5.18,5.21,67000.0,4.2688,4.2688,4.228,4.2525,67000.0
2005-04-29 14:50:00,5.22,5.22,5.19,5.19,62100.0,4.2606,4.2606,4.2361,4.2361,62100.0
2005-04-29 15:00:00,5.19,5.2,5.19,5.2,52900.0,4.2361,4.2443,4.2361,4.2443,52900.0
2005-04-29 15:10:00,5.19,5.23,5.19,5.23,79300.0,4.2361,4.2688,4.2361,4.2688,79300.0
2005-04-29 15:20:00,5.23,5.24,5.23,5.23,45400.0,4.2688,4.277,4.2688,4.2688,45400.0
2005-04-29 15:30:00,5.23,5.23,5.22,5.22,23500.0,4.2688,4.2688,4.2606,4.2606,23500.0
2005-04-29 15:40:00,5.22,5.24,5.22,5.23,59700.0,4.2606,4.277,4.2606,4.2688,59700.0
2005-04-29 15:50:00,5.24,5.25,5.21,5.22,245400.0,4.277,4.2851,4.2525,4.2606,245400.0
2005-05-02 09:30:00,5.25,5.26,5.23,5.24,41400.0,4.2851,4.2933,4.2688,4.277,41400.0
2005-05-02 09:40:00,5.24,5.25,5.22,5.25,31800.0,4.277,4.2851,4.2606,4.2851,31800.0
2005-05-02 09:50:00,5.25,5.25,5.19,5.2,61100.0,4.2851,4.2851,4.2361,4.2443,61100.0
2005-05-02 10:00:00,5.2,5.22,5.19,5.21,44300.0,4.2443,4.2606,4.2361,4.2525,44300.0
2005-05-02 10:10:00,5.21,5.23,5.18,5.21,178500.0,4.2525,4.2688,4.228,4.2525,178500.0
2005-05-02 10:20:00,5.21,5.22,5.19,5.19,29000.0,4.2525,4.2606,4.2361,4.2361,29000.0
2005-05-02 10:30:00,5.19,5.19,5.18,5.19,7200.0,4.2361,4.2361,4.228,4.2361,7200.0
2005-05-02 10:40:00,5.19,5.2,5.18,5.19,12200.0,4.2361,4.2443,4.228,4.2361,12200.0
2005-05-02 10:50:00,5.2,5.2,5.16,5.16,24900.0,4.2443,4.2443,4.2117,4.2117,24900.0
2005-05-02 11:00:00,5.17,5.17,5.15,5.15,15900.0,4.2198,4.2198,4.2035,4.2035,15900.0
2005-05-02 11:10:00,5.15,5.16,5.15,5.15,10400.0,4.2035,4.2117,4.2035,4.2035,10400.0
2005-05-02 11:20:00,5.16,5.16,5.12,5.13,33000.0,4.2117,4.2117,4.179,4.1872,33000.0
2005-05-02 11:30:00,5.13,5.14,5.12,5.12,28600.0,4.1872,4.1953,4.179,4.179,28600.0
2005-05-02 11:40:00,5.11,5.12,5.11,5.11,13300.0,4.1709,4.179,4.1709,4.1709,13300.0
2005-05-02 11:50:00,5.12,5.12,5.11,5.11,46100.0,4.179,4.179,4.1709,4.1709,46100.0
2005-05-02 12:00:00,5.12,5.12,5.1,5.11,21100.0,4.179,4.179,4.1627,4.1709,21100.0
2005-05-02 12:10:00,5.12,5.12,5.11,5.11,11400.0,4.179,4.179,4.1709,4.1709,11400.0
2005-05-02 12:20:00,5.12,5.12,5.11,5.12,24600.0,4.179,4.179,4.1709,4.179,24600.0
2005-05-02 12:30:00,5.12,5.12,5.07,5.08,94100.0,4.179,4.179,4.1382,4.1464,94100.0
2005-05-02 12:40:00,5.08,5.09,5.07,5.09,43700.0,4.1464,4.1545,4.1382,4.1545,43700.0
2005-05-02 12:50:00,5.09,5.1,5.08,5.1,43900.0,4.1545,4.1627,4.1464,4.1627,43900.0
2005-05-02 13:00:00,5.1,5.11,5.09,5.1,54600.0,4.1627,4.1709,4.1545,4.1627,54600.0
2005-05-02 13:10:00,5.1,5.1,5.09,5.1,84500.0,4.1627,4.1627,4.1545,4.1627,84500.0
2005-05-02 13:20:00,5.1,5.1,5.09,5.09,92100.0,4.1627,4.1627,4.1545,4.1545,92100.0
2005-05-02 13:30:00,5.09,5.1,5.07,5.09,105300.0,4.1545,4.1627,4.1382,4.1545,105300.0
2005-05-02 13:40:00,5.09,5.09,5.08,5.09,44000.0,4.1545,4.1545,4.1464,4.1545,44000.0
2005-05-02 13:50:00,5.09,5.09,5.07,5.08,27100.0,4.1545,4.1545,4.1382,4.1464,27100.0
2005-05-02 14:00:00,5.08,5.08,5.05,5.05,68100.0,4.1464,4.1464,4.1219,4.1219,68100.0
2005-05-02 14:10:00,5.05,5.06,5.03,5.04,44100.0,4.1219,4.13,4.1056,4.1137,44100.0
2005-05-02 14:20:00,5.04,5.06,5.04,5.05,60600.0,4.1137,4.13,4.1137,4.1219,60600.0
2005-05-02 14:30:00,5.05,5.07,5.04,5.06,45600.0,4.1219,4.1382,4.1137,4.13,45600.0
2005-05-02 14:40:00,5.07,5.08,5.05,5.08,41800.0,4.1382,4.1464,4.1219,4.1464,41800.0
2005-05-02 14:50:00,5.08,5.09,5.07,5.09,32300.0,4.1464,4.1545,4.1382,4.1545,32300.0
2005-05-02 15:00:00,5.09,5.09,5.08,5.08,30800.0,4.1545,4.1545,4.1464,4.1464,30800.0
2005-05-02 15:10:00,5.09,5.1,5.08,5.09,47100.0,4.1545,4.1627,4.1464,4.1545,47100.0
2005-05-02 15:20:00,5.1,5.1,5.09,5.1,69800.0,4.1627,4.1627,4.1545,4.1627,69800.0
2005-05-02 15:30:00,5.1,5.11,5.08,5.08,74000.0,4.1627,4.1709,4.1464,4.1464,74000.0
2005-05-02 15:40:00,5.09,5.11,5.08,5.11,116800.0,4.1545,4.1709,4.1464,4.1709,116800.0
2005-05-02 15:50:00,5.11,5.11,5.08,5.11,118500.0,4.1709,4.1709,4.1464,4.1709,118500.0
2005-05-03 09:30:00,5.12,5.17,5.11,5.15,76900.0,4.179,4.2198,4.1709,4.2035,76900.0
2005-05-03 09:40:00,5.15,5.15,5.14,5.14,43000.0,4.2035,4.2035,4.1953,4.1953,43000.0
2005-05-03 09:50:00,5.14,5.15,5.12,5.13,123000.0,4.1953,4.2035,4.179,4.1872,123000.0
2005-05-03 10:00:00,5.12,5.15,5.12,5.12,26800.0,4.179,4.2035,4.179,4.179,26800.0
2005-05-03 10:10:00,5.13,5.13,5.12,5.12,7800.0,4.1872,4.1872,4.179,4.179,7800.0
2005-05-03 10:20:00,5.13,5.13,5.12,5.12,43400.0,4.1872,4.1872,4.179,4.179,43400.0
2005-05-03 10:30:00,5.12,5.13,5.11,5.13,34200.0,4.179,4.1872,4.1709,4.1872,34200.0
2005-05-03 10:40:00,5.12,5.14,5.12,5.13,18700.0,4.179,4.1953,4.179,4.1872,18700.0
2005-05-03 10:50:00,5.14,5.14,5.12,5.13,23700.0,4.1953,4.1953,4.179,4.1872,23700.0
2005-05-03 11:00:00,5.13,5.15,5.12,5.14,22100.0,4.1872,4.2035,4.179,4.1953,22100.0
2005-05-03 11:10:00,5.14,5.15,5.13,5.14,24000.0,4.1953,4.2035,4.1872,4.1953,24000.0
2005-05-03 11:20:00,5.14,5.15,5.13,5.15,10400.0,4.1953,4.2035,4.1872,4.2035,10400.0
2005-05-03 11:30:00,5.15,5.15,5.14,5.14,3700.0,4.2035,4.2035,4.1953,4.1953,3700.0
2005-05-03 11:40:00,5.15,5.15,5.13,5.13,13100.0,4.2035,4.2035,4.1872,4.1872,13100.0
2005-05-03 11:50:00,5.14,5.14,5.13,5.14,11200.0,4.1953,4.1953,4.1872,4.1953,11200.0
2005-05-03 12:00:00,5.14,5.14,5.13,5.13,6500.0,4.1953,4.1953,4.1872,4.1872,6500.0
2005-05-03 12:10:00,5.14,5.14,5.12,5.13,26200.0,4.1953,4.1953,4.179,4.1872,26200.0
2005-05-03 12:20:00,5.14,5.16,5.13,5.15,28100.0,4.1953,4.2117,4.1872,4.2035,28100.0
2005-05-03 12:30:00,5.16,5.16,5.14,5.14,7900.0,4.2117,4.2117,4.1953,4.1953,7900.0
2005-05-03 12:40:00,5.15,5.15,5.13,5.13,12500.0,4.2035,4.2035,4.1872,4.1872,12500.0
2005-05-03 12:50:00,5.13,5.14,5.12,5.14,35000.0,4.1872,4.1953,4.179,4.1953,35000.0
2005-05-03 13:00:00,5.14,5.15,5.13,5.13,24700.0,4.1953,4.2035,4.1872,4.1872,24700.0
2005-05-03 13:10:00,5.14,5.15,5.13,5.14,44300.0,4.1953,4.2035,4.1872,4.1953,44300.0
2005-05-03 13:20:00,5.15,5.15,5.13,5.13,14100.0,4.2035,4.2035,4.1872,4.1872,14100.0
2005-05-03 13:30:00,5.14,5.14,5.11,5.11,30800.0,4.1953,4.1953,4.1709,4.1709,30800.0
2005-05-03 13:40:00,5.11,5.12,5.11,5.11,33200.0,4.1709,4.179,4.1709,4.1709,33200.0
2005-05-03 13:50:00,5.12,5.12,5.11,5.11,35500.0,4.179,4.179,4.1709,4.1709,35500.0
2005-05-03 14:00:00,5.12,5.13,5.1,5.1,54800.0,4.179,4.1872,4.1627,4.1627,54800.0
2005-05-03 14:10:00,5.1,5.12,5.08,5.08,75500.0,4.1627,4.179,4.1464,4.1464,75500.0
2005-05-03 14:20:00,5.08,5.11,5.07,5.09,92800.0,4.1464,4.1709,4.1382,4.1545,92800.0
2005-05-03 14:30:00,5.09,5.15,5.09,5.13,146900.0,4.1545,4.2035,4.1545,4.1872,146900.0
2005-05-03 14:40:00,5.13,5.14,5.1,5.1,40500.0,4.1872,4.1953,4.1627,4.1627,40500.0
2005-05-03 14:50:00,5.1,5.11,5.1,5.1,21900.0,4.1627,4.1709,4.1627,4.1627,21900.0
2005-05-03 15:00:00,5.11,5.11,5.07,5.08,51000.0,4.1709,4.1709,4.1382,4.1464,51000.0
2005-05-03 15:10:00,5.08,5.08,5.04,5.06,63600.0,4.1464,4.1464,4.1137,4.13,63600.0
2005-05-03 15:20:00,5.05,5.1,5.05,5.09,51700.0,4.1219,4.1627,4.1219,4.1545,51700.0
2005-05-03 15:30:00,5.09,5.09,5.07,5.08,31800.0,4.1545,4.1545,4.1382,4.1464,31800.0
2005-05-03 15:40:00,5.08,5.12,5.07,5.12,63200.0,4.1464,4.179,4.1382,4.179,63200.0
2005-05-03 15:50:00,5.13,5.13,5.03,5.08,245100.0,4.1872,4.1872,4.1056,4.1464,245100.0
2005-05-04 09:30:00,5.1,5.13,5.1,5.13,75300.0,4.1627,4.1872,4.1627,4.1872,75300.0
2005-05-04 09:40:00,5.13,5.14,5.08,5.08,33200.0,4.1872,4.1953,4.1464,4.1464,33200.0
2005-05-04 09:50:00,5.08,5.08,5.06,5.08,39000.0,4.1464,4.1464,4.13,4.1464,39000.0
2005-05-04 10:00:00,5.07,5.09,5.06,5.08,19100.0,4.1382,4.1545,4.13,4.1464,19100.0
2005-05-04 10:10:00,5.08,5.08,5.06,5.07,18600.0,4.1464,4.1464,4.13,4.1382,18600.0
2005-05-04 10:20:00,5.07,5.11,5.06,5.11,40400.0,4.1382,4.1709,4.13,4.1709,40400.0
2005-05-04 10:30:00,5.11,5.16,5.11,5.14,59200.0,4.1709,4.2117,4.1709,4.1953,59200.0
2005-05-04 10:40:00,5.13,5.15,5.11,5.11,48200.0,4.1872,4.2035,4.1709,4.1709,48200.0
2005-05-04 10:50:00,5.11,5.15,5.1,5.13,51800.0,4.1709,4.2035,4.1627,4.1872,51800.0
2005-05-04 11:00:00,5.13,5.14,5.12,5.12,16600.0,4.1872,4.1953,4.179,4.179,16600.0
2005-05-04 11:10:00,5.12,5.14,5.11,5.12,67400.0,4.179,4.1953,4.1709,4.179,67400.0
2005-05-04 11:20:00,5.13,5.14,5.12,5.14,29700.0,4.1872,4.1953,4.179,4.1953,29700.0
2005-05-04 11:30:00,5.15,5.16,5.14,5.14,33000.0,4.2035,4.2117,4.1953,4.1953,33000.0
2005-05-04 11:40:00,5.13,5.17,5.13,5.15,32900.0,4.1872,4.2198,4.1872,4.2035,32900.0
2005-05-04 11:50:00,5.15,5.17,5.15,5.17,30300.0,4.2035,4.2198,4.2035,4.2198,30300.0
2005-05-04 12:00:00,5.16,5.16,5.14,5.14,22000.0,4.2117,4.2117,4.1953,4.1953,22000.0
2005-05-04 12:10:00,5.14,5.15,5.12,5.13,25100.0,4.1953,4.2035,4.179,4.1872,25100.0
2005-05-04 12:20:00,5.13,5.14,5.13,5.13,10100.0,4.1872,4.1953,4.1872,4.1872,10100.0
2005-05-04 12:30:00,5.13,5.14,5.13,5.13,14900.0,4.1872,4.1953,4.1872,4.1872,14900.0
2005-05-04 12:40:00,5.14,5.15,5.13,5.15,19700.0,4.1953,4.2035,4.1872,4.2035,19700.0
2005-05-04 12:50:00,5.14,5.15,5.13,5.14,26900.0,4.1953,4.2035,4.1872,4.1953,26900.0
2005-05-04 13:00:00,5.14,5.15,5.14,5.15,18800.0,4.1953,4.2035,4.1953,4.2035,18800.0
2005-05-04 13:10:00,5.14,5.16,5.14,5.15,29200.0,4.1953,4.2117,4.1953,4.2035,29200.0
2005-05-04 13:20:00,5.15,5.16,5.14,5.15,27900.0,4.2035,4.2117,4.1953,4.2035,27900.0
2005-05-04 13:30:00,5.14,5.16,5.14,5.15,19400.0,4.1953,4.2117,4.1953,4.2035,19400.0
2005-05-04 13:40:00,5.15,5.15,5.13,5.14,24800.0,4.2035,4.2035,4.1872,4.1953,24800.0
2005-05-04 13:50:00,5.14,5.16,5.14,5.15,28900.0,4.1953,4.2117,4.1953,4.2035,28900.0
2005-05-04 14:00:00,5.15,5.17,5.15,5.15,145300.0,4.2035,4.2198,4.2035,4.2035,145300.0
2005-05-04 14:10:00,5.15,5.17,5.15,5.16,39700.0,4.2035,4.2198,4.2035,4.2117,39700.0
2005-05-04 14:20:00,5.16,5.17,5.15,5.16,10100.0,4.2117,4.2198,4.2035,4.2117,10100.0
2005-05-04 14:30:00,5.16,5.17,5.15,5.17,16300.0,4.2117,4.2198,4.2035,4.2198,16300.0
2005-05-04 14:40:00,5.17,5.17,5.16,5.16,22600.0,4.2198,4.2198,4.2117,4.2117,22600.0
2005-05-04 14:50:00,5.16,5.17,5.15,5.17,24900.0,4.2117,4.2198,4.2035,4.2198,24900.0
2005-05-04 15:00:00,5.17,5.17,5.16,5.16,21100.0,4.2198,4.2198,4.2117,4.2117,21100.0
2005-05-04 15:10:00,5.16,5.17,5.15,5.17,60500.0,4.2117,4.2198,4.2035,4.2198,60500.0
2005-05-04 15:20:00,5.17,5.21,5.15,5.2,93100.0,4.2198,4.2525,4.2035,4.2443,93100.0
2005-05-04 15:30:00,5.2,5.22,5.2,5.2,57400.0,4.2443,4.2606,4.2443,4.2443,57400.0
2005-05-04 15:40:00,5.21,5.21,5.17,5.19,79100.0,4.2525,4.2525,4.2198,4.2361,79100.0
2005-05-04 15:50:00,5.19,5.22,5.17,5.22,104500.0,4.2361,4.2606,4.2198,4.2606,104500.0
2005-05-05 09:30:00,5.22,5.24,5.2,5.22,36900.0,4.2606,4.277,4.2443,4.2606,36900.0
2005-05-05 09:40:00,5.22,5.26,5.22,5.24,45600.0,4.2606,4.2933,4.2606,4.277,45600.0
2005-05-05 09:50:00,5.23,5.24,5.18,5.2,41900.0,4.2688,4.277,4.228,4.2443,41900.0
2005-05-05 10:00:00,5.2,5.31,5.19,5.27,111900.0,4.2443,4.3341,4.2361,4.3014,111900.0
2005-05-05 10:10:00,5.25,5.31,5.25,5.26,85100.0,4.2851,4.3341,4.2851,4.2933,85100.0
2005-05-05 10:20:00,5.26,5.26,5.23,5.24,36600.0,4.2933,4.2933,4.2688,4.277,36600.0
2005-05-05 10:30:00,5.25,5.25,5.23,5.24,9400.0,4.2851,4.2851,4.2688,4.277,9400.0
2005-05-05 10:40:00,5.26,5.28,5.26,5.28,16600.0,4.2933,4.3096,4.2933,4.3096,16600.0
2005-05-05 10:50:00,5.28,5.28,5.26,5.26,11400.0,4.3096,4.3096,4.2933,4.2933,11400.0
2005-05-05 11:00:00,5.25,5.27,5.25,5.27,10600.0,4.2851,4.3014,4.2851,4.3014,10600.0
2005-05-05 11:10:00,5.26,5.27,5.26,5.27,3100.0,4.2933,4.3014,4.2933,4.3014,3100.0
2005-05-05 11:20:00,5.26,5.27,5.25,5.27,27500.0,4.2933,4.3014,4.2851,4.3014,27500.0
2005-05-05 11:30:00,5.27,5.27,5.25,5.25,26400.0,4.3014,4.3014,4.2851,4.2851,26400.0
2005-05-05 11:40:00,5.25,5.25,5.24,5.24,13800.0,4.2851,4.2851,4.277,4.277,13800.0
2005-05-05 11:50:00,5.24,5.25,5.24,5.24,10900.0,4.277,4.2851,4.277,4.277,10900.0
2005-05-05 12:00:00,5.24,5.25,5.23,5.23,28600.0,4.277,4.2851,4.2688,4.2688,28600.0
2005-05-05 12:10:00,5.24,5.24,5.23,5.23,14700.0,4.277,4.277,4.2688,4.2688,14700.0
2005-05-05 12:20:00,5.23,5.25,5.23,5.24,24500.0,4.2688,4.2851,4.2688,4.277,24500.0
2005-05-05 12:30:00,5.24,5.25,5.23,5.23,38900.0,4.277,4.2851,4.2688,4.2688,38900.0
2005-05-05 12:40:00,5.23,5.26,5.23,5.24,36000.0,4.2688,4.2933,4.2688,4.277,36000.0
2005-05-05 12:50:00,5.24,5.25,5.22,5.23,89500.0,4.277,4.2851,4.2606,4.2688,89500.0
2005-05-05 13:00:00,5.23,5.23,5.2,5.22,85700.0,4.2688,4.2688,4.2443,4.2606,85700.0
2005-05-05 13:10:00,5.22,5.23,5.2,5.2,50500.0,4.2606,4.2688,4.2443,4.2443,50500.0
2005-05-05 13:20:00,5.2,5.2,5.15,5.17,40700.0,4.2443,4.2443,4.2035,4.2198,40700.0
2005-05-05 13:30:00,5.18,5.2,5.17,5.18,6900.0,4.228,4.2443,4.2198,4.228,6900.0
2005-05-05 13:40:00,5.18,5.2,5.18,5.2,33100.0,4.228,4.2443,4.228,4.2443,33100.0
2005-05-05 13:50:00,5.19,5.2,5.16,5.17,14400.0,4.2361,4.2443,4.2117,4.2198,14400.0
2005-05-05 14:00:00,5.17,5.18,5.17,5.18,7300.0,4.2198,4.228,4.2198,4.228,7300.0
2005-05-05 14:10:00,5.17,5.18,5.17,5.17,11800.0,4.2198,4.228,4.2198,4.2198,11800.0
2005-05-05 14:20:00,5.17,5.21,5.17,5.19,35000.0,4.2198,4.2525,4.2198,4.2361,35000.0
2005-05-05 14:30:00,5.19,5.2,5.17,5.18,17500.0,4.2361,4.2443,4.2198,4.228,17500.0
2005-05-05 14:40:00,5.18,5.19,5.17,5.17,44900.0,4.228,4.2361,4.2198,4.2198,44900.0
2005-05-05 14:50:00,5.17,5.17,5.15,5.16,12000.0,4.2198,4.2198,4.2035,4.2117,12000.0
2005-05-05 15:00:00,5.16,5.17,5.15,5.16,73500.0,4.2117,4.2198,4.2035,4.2117,73500.0
2005-05-05 15:10:00,5.16,5.17,5.15,5.15,20000.0,4.2117,4.2198,4.2035,4.2035,20000.0
2005-05-05 15:20:00,5.16,5.16,5.14,5.15,42800.0,4.2117,4.2117,4.1953,4.2035,42800.0
2005-05-05 15:30:00,5.15,5.19,5.15,5.16,49100.0,4.2035,4.2361,4.2035,4.2117,49100.0
2005-05-05 15:40:00,5.16,5.18,5.16,5.17,26400.0,4.2117,4.228,4.2117,4.2198,26400.0
2005-05-05 15:50:00,5.18,5.18,5.16,5.17,37800.0,4.228,4.228,4.2117,4.2198,37800.0
2005-05-06 09:30:00,5.21,5.24,5.17,5.17,89400.0,4.2525,4.277,4.2198,4.2198,89400.0
2005-05-06 09:40:00,5.17,5.19,5.17,5.18,32700.0,4.2198,4.2361,4.2198,4.228,32700.0
2005-05-06 09:50:00,5.18,5.19,5.15,5.16,25200.0,4.228,4.2361,4.2035,4.2117,25200.0
2005-05-06 10:00:00,5.16,5.17,5.15,5.16,38900.0,4.2117,4.2198,4.2035,4.2117,38900.0
2005-05-06 10:10:00,5.16,5.17,5.15,5.16,25200.0,4.2117,4.2198,4.2035,4.2117,25200.0
2005-05-06 10:20:00,5.15,5.17,5.15,5.16,19900.0,4.2035,4.2198,4.2035,4.2117,19900.0
2005-05-06 10:30:00,5.16,5.16,5.14,5.14,24100.0,4.2117,4.2117,4.1953,4.1953,24100.0
2005-05-06 10:40:00,5.14,5.15,5.12,5.13,20300.0,4.1953,4.2035,4.179,4.1872,20300.0
2005-05-06 10:50:00,5.13,5.14,5.12,5.14,20000.0,4.1872,4.1953,4.179,4.1953,20000.0
2005-05-06 11:00:00,5.13,5.14,5.13,5.14,7300.0,4.1872,4.1953,4.1872,4.1953,7300.0
2005-05-06 11:10:00,5.13,5.14,5.13,5.14,5100.0,4.1872,4.1953,4.1872,4.1953,5100.0
2005-05-06 11:20:00,5.14,5.14,5.13,5.13,13300.0,4.1953,4.1953,4.1872,4.1872,13300.0
2005-05-06 11:30:00,5.14,5.15,5.13,5.14,10700.0,4.1953,4.2035,4.1872,4.1953,10700.0
2005-05-06 11:40:00,5.13,5.14,5.13,5.13,10700.0,4.1872,4.1953,4.1872,4.1872,10700.0
2005-05-06 11:50:00,5.13,5.13,5.11,5.12,8600.0,4.1872,4.1872,4.1709,4.179,8600.0
2005-05-06 12:00:00,5.13,5.13,5.12,5.12,8000.0,4.1872,4.1872,4.179,4.179,8000.0
2005-05-06 12:10:00,5.12,5.13,5.12,5.13,10000.0,4.179,4.1872,4.179,4.1872,10000.0
2005-05-06 12:20:00,5.13,5.13,5.12,5.13,12400.0,4.1872,4.1872,4.179,4.1872,12400.0
2005-05-06 12:30:00,5.12,5.13,5.12,5.13,2500.0,4.179,4.1872,4.179,4.1872,2500.0
2005-05-06 12:40:00,5.13,5.13,5.11,5.12,10000.0,4.1872,4.1872,4.1709,4.179,10000.0
2005-05-06 12:50:00,5.13,5.13,5.12,5.12,2400.0,4.1872,4.1872,4.179,4.179,2400.0
2005-05-06 13:00:00,5.13,5.14,5.13,5.13,9200.0,4.1872,4.1953,4.1872,4.1872,9200.0
2005-05-06 13:10:00,5.13,5.14,5.13,5.13,9100.0,4.1872,4.1953,4.1872,4.1872,9100.0
2005-05-06 13:20:00,5.13,5.15,5.13,5.14,20200.0,4.1872,4.2035,4.1872,4.1953,20200.0
2005-05-06 13:30:00,5.15,5.15,5.13,5.14,24600.0,4.2035,4.2035,4.1872,4.1953,24600.0
2005-05-06 13:40:00,5.13,5.14,5.13,5.14,6300.0,4.1872,4.1953,4.1872,4.1953,6300.0
2005-05-06 13:50:00,5.14,5.15,5.13,5.13,14100.0,4.1953,4.2035,4.1872,4.1872,14100.0
2005-05-06 14:00:00,5.14,5.15,5.13,5.15,28200.0,4.1953,4.2035,4.1872,4.2035,28200.0
2005-05-06 14:10:00,5.14,5.15,5.14,5.15,6200.0,4.1953,4.2035,4.1953,4.2035,6200.0
2005-05-06 14:20:00,5.14,5.16,5.14,5.16,20000.0,4.1953,4.2117,4.1953,4.2117,20000.0
2005-05-06 14:30:00,5.16,5.16,5.15,5.15,6300.0,4.2117,4.2117,4.2035,4.2035,6300.0
2005-05-06 14:40:00,5.15,5.16,5.15,5.15,6000.0,4.2035,4.2117,4.2035,4.2035,6000.0
2005-05-06 14:50:00,5.15,5.16,5.15,5.15,4700.0,4.2035,4.2117,4.2035,4.2035,4700.0
2005-05-06 15:00:00,5.15,5.16,5.15,5.15,13300.0,4.2035,4.2117,4.2035,4.2035,13300.0
2005-05-06 15:10:00,5.15,5.16,5.14,5.14,32800.0,4.2035,4.2117,4.1953,4.1953,32800.0
2005-05-06 15:20:00,5.15,5.16,5.14,5.15,204100.0,4.2035,4.2117,4.1953,4.2035,204100.0
2005-05-06 15:30:00,5.15,5.16,5.15,5.15,9300.0,4.2035,4.2117,4.2035,4.2035,9300.0
2005-05-06 15:40:00,5.15,5.16,5.15,5.15,16800.0,4.2035,4.2117,4.2035,4.2035,16800.0
2005-05-06 15:50:00,5.16,5.17,5.15,5.17,48600.0,4.2117,4.2198,4.2035,4.2198,48600.0
2005-05-09 09:30:00,5.19,5.19,5.12,5.15,62700.0,4.2361,4.2361,4.179,4.2035,62700.0
2005-05-09 09:40:00,5.14,5.18,5.13,5.13,33900.0,4.1953,4.228,4.1872,4.1872,33900.0
2005-05-09 09:50:00,5.13,5.18,5.13,5.17,43800.0,4.1872,4.228,4.1872,4.2198,43800.0
2005-05-09 10:00:00,5.18,5.18,5.14,5.16,40500.0,4.228,4.228,4.1953,4.2117,40500.0
2005-05-09 10:10:00,5.15,5.16,5.13,5.15,37700.0,4.2035,4.2117,4.1872,4.2035,37700.0
2005-05-09 10:20:00,5.15,5.15,5.14,5.15,8000.0,4.2035,4.2035,4.1953,4.2035,8000.0
2005-05-09 10:30:00,5.15,5.16,5.15,5.16,6600.0,4.2035,4.2117,4.2035,4.2117,6600.0
2005-05-09 10:40:00,5.15,5.17,5.13,5.15,16100.0,4.2035,4.2198,4.1872,4.2035,16100.0
2005-05-09 10:50:00,5.14,5.15,5.14,5.14,900.0,4.1953,4.2035,4.1953,4.1953,900.0
2005-05-09 11:00:00,5.14,5.15,5.14,5.14,8700.0,4.1953,4.2035,4.1953,4.1953,8700.0
2005-05-09 11:10:00,5.14,5.17,5.14,5.15,18200.0,4.1953,4.2198,4.1953,4.2035,18200.0
2005-05-09 11:20:00,5.15,5.17,5.15,5.17,5900.0,4.2035,4.2198,4.2035,4.2198,5900.0
2005-05-09 11:30:00,5.16,5.18,5.16,5.18,49000.0,4.2117,4.228,4.2117,4.228,49000.0
2005-05-09 11:40:00,5.19,5.19,5.18,5.18,17600.0,4.2361,4.2361,4.228,4.228,17600.0
2005-05-09 11:50:00,5.18,5.19,5.18,5.19,5500.0,4.228,4.2361,4.228,4.2361,5500.0
2005-05-09 12:00:00,5.18,5.23,5.18,5.23,65400.0,4.228,4.2688,4.228,4.2688,65400.0
2005-05-09 12:10:00,5.22,5.24,5.21,5.23,40300.0,4.2606,4.277,4.2525,4.2688,40300.0
2005-05-09 12:20:00,5.22,5.22,5.2,5.2,20900.0,4.2606,4.2606,4.2443,4.2443,20900.0
2005-05-09 12:30:00,5.21,5.22,5.2,5.2,22800.0,4.2525,4.2606,4.2443,4.2443,22800.0
2005-05-09 12:40:00,5.2,5.21,5.2,5.21,12700.0,4.2443,4.2525,4.2443,4.2525,12700.0
2005-05-09 12:50:00,5.21,5.22,5.2,5.21,14900.0,4.2525,4.2606,4.2443,4.2525,14900.0
2005-05-09 13:00:00,5.21,5.21,5.19,5.19,30900.0,4.2525,4.2525,4.2361,4.2361,30900.0
2005-05-09 13:10:00,5.2,5.2,5.19,5.19,31900.0,4.2443,4.2443,4.2361,4.2361,31900.0
2005-05-09 13:20:00,5.19,5.2,5.18,5.19,10400.0,4.2361,4.2443,4.228,4.2361,10400.0
2005-05-09 13:30:00,5.19,5.19,5.18,5.19,11400.0,4.2361,4.2361,4.228,4.2361,11400.0
2005-05-09 13:40:00,5.19,5.21,5.19,5.2,22900.0,4.2361,4.2525,4.2361,4.2443,22900.0
2005-05-09 13:50:00,5.2,5.21,5.2,5.2,8100.0,4.2443,4.2525,4.2443,4.2443,8100.0
2005-05-09 14:00:00,5.2,5.21,5.19,5.21,21600.0,4.2443,4.2525,4.2361,4.2525,21600.0
2005-05-09 14:10:00,5.21,5.22,5.2,5.2,13800.0,4.2525,4.2606,4.2443,4.2443,13800.0
2005-05-09 14:20:00,5.2,5.2,5.16,5.17,77800.0,4.2443,4.2443,4.2117,4.2198,77800.0
2005-05-09 14:30:00,5.17,5.19,5.17,5.18,11100.0,4.2198,4.2361,4.2198,4.228,11100.0
2005-05-09 14:40:00,5.18,5.18,5.17,5.17,11000.0,4.228,4.228,4.2198,4.2198,11000.0
2005-05-09 14:50:00,5.17,5.22,5.17,5.22,75400.0,4.2198,4.2606,4.2198,4.2606,75400.0
2005-05-09 15:00:00,5.21,5.22,5.18,5.2,45500.0,4.2525,4.2606,4.228,4.2443,45500.0
2005-05-09 15:10:00,5.2,5.21,5.0,5.2,214200.0,4.2443,4.2525,4.0811,4.2443,214200.0
2005-05-09 15:20:00,5.2,5.21,5.19,5.21,35900.0,4.2443,4.2525,4.2361,4.2525,35900.0
2005-05-09 15:30:00,5.2,5.21,5.19,5.21,32300.0,4.2443,4.2525,4.2361,4.2525,32300.0
2005-05-09 15:40:00,5.2,5.24,5.2,5.23,95600.0,4.2443,4.277,4.2443,4.2688,95600.0
2005-05-09 15:50:00,5.23,5.25,5.22,5.25,143800.0,4.2688,4.2851,4.2606,4.2851,143800.0
2005-05-10 09:30:00,5.21,5.23,5.17,5.19,54800.0,4.2525,4.2688,4.2198,4.2361,54800.0
2005-05-10 09:40:00,5.2,5.22,5.18,5.19,31900.0,4.2443,4.2606,4.228,4.2361,31900.0
2005-05-10 09:50:00,5.19,5.25,5.16,5.21,67200.0,4.2361,4.2851,4.2117,4.2525,67200.0
2005-05-10 10:00:00,5.21,5.22,5.2,5.22,50700.0,4.2525,4.2606,4.2443,4.2606,50700.0
2005-05-10 10:10:00,5.23,5.23,5.21,5.21,8700.0,4.2688,4.2688,4.2525,4.2525,8700.0
2005-05-10 10:20:00,5.21,5.22,5.21,5.21,20800.0,4.2525,4.2606,4.2525,4.2525,20800.0
2005-05-10 10:30:00,5.21,5.22,5.21,5.21,26700.0,4.2525,4.2606,4.2525,4.2525,26700.0
2005-05-10 10:40:00,5.21,5.21,5.2,5.21,41900.0,4.2525,4.2525,4.2443,4.2525,41900.0
2005-05-10 10:50:00,5.21,5.21,5.21,5.21,13500.0,4.2525,4.2525,4.2525,4.2525,13500.0
2005-05-10 11:00:00,5.21,5.21,5.21,5.21,7800.0,4.2525,4.2525,4.2525,4.2525,7800.0
2005-05-10 11:10:00,5.21,5.23,5.21,5.21,65700.0,4.2525,4.2688,4.2525,4.2525,65700.0
2005-05-10 11:20:00,5.21,5.22,5.2,5.21,4800.0,4.2525,4.2606,4.2443,4.2525,4800.0
2005-05-10 11:30:00,5.21,5.22,5.2,5.2,22300.0,4.2525,4.2606,4.2443,4.2443,22300.0
2005-05-10 11:40:00,5.2,5.21,5.18,5.21,30300.0,4.2443,4.2525,4.228,4.2525,30300.0
2005-05-10 11:50:00,5.2,5.2,5.16,5.18,50700.0,4.2443,4.2443,4.2117,4.228,50700.0
2005-05-10 12:00:00,5.18,5.2,5.18,5.2,18100.0,4.228,4.2443,4.228,4.2443,18100.0
2005-05-10 12:10:00,5.2,5.21,5.19,5.19,19400.0,4.2443,4.2525,4.2361,4.2361,19400.0
2005-05-10 12:20:00,5.2,5.21,5.19,5.2,23700.0,4.2443,4.2525,4.2361,4.2443,23700.0
2005-05-10 12:30:00,5.21,5.21,5.2,5.2,17900.0,4.2525,4.2525,4.2443,4.2443,17900.0
2005-05-10 12:40:00,5.2,5.21,5.2,5.21,60100.0,4.2443,4.2525,4.2443,4.2525,60100.0
2005-05-10 12:50:00,5.21,5.21,5.21,5.21,6300.0,4.2525,4.2525,4.2525,4.2525,6300.0
2005-05-10 13:00:00,5.21,5.21,5.21,5.21,7000.0,4.2525,4.2525,4.2525,4.2525,7000.0
2005-05-10 13:10:00,5.21,5.24,5.2,5.22,49800.0,4.2525,4.277,4.2443,4.2606,49800.0
2005-05-10 13:20:00,5.23,5.23,5.2,5.21,18600.0,4.2688,4.2688,4.2443,4.2525,18600.0
2005-05-10 13:30:00,5.2,5.22,5.2,5.22,60400.0,4.2443,4.2606,4.2443,4.2606,60400.0
2005-05-10 13:40:00,5.22,5.22,5.18,5.18,35200.0,4.2606,4.2606,4.228,4.228,35200.0
2005-05-10 13:50:00,5.18,5.19,5.18,5.18,12400.0,4.228,4.2361,4.228,4.228,12400.0
2005-05-10 14:00:00,5.18,5.21,5.18,5.19,50600.0,4.228,4.2525,4.228,4.2361,50600.0
2005-05-10 14:10:00,5.19,5.2,5.18,5.19,10500.0,4.2361,4.2443,4.228,4.2361,10500.0
2005-05-10 14:20:00,5.19,5.2,5.18,5.19,27500.0,4.2361,4.2443,4.228,4.2361,27500.0
2005-05-10 14:30:00,5.19,5.2,5.17,5.18,35700.0,4.2361,4.2443,4.2198,4.228,35700.0
2005-05-10 14:40:00,5.18,5.19,5.17,5.18,36800.0,4.228,4.2361,4.2198,4.228,36800.0
2005-05-10 14:50:00,5.18,5.19,5.17,5.19,98200.0,4.228,4.2361,4.2198,4.2361,98200.0
2005-05-10 15:00:00,5.18,5.2,5.16,5.19,101600.0,4.228,4.2443,4.2117,4.2361,101600.0
2005-05-10 15:10:00,5.19,5.21,5.18,5.19,186500.0,4.2361,4.2525,4.228,4.2361,186500.0
2005-05-10 15:20:00,5.19,5.2,5.17,5.17,31100.0,4.2361,4.2443,4.2198,4.2198,31100.0
2005-05-10 15:30:00,5.17,5.18,5.16,5.17,107700.0,4.2198,4.228,4.2117,4.2198,107700.0
2005-05-10 15:40:00,5.17,5.18,5.17,5.18,24000.0,4.2198,4.228,4.2198,4.228,24000.0
2005-05-10 15:50:00,5.17,5.21,5.17,5.19,330600.0,4.2198,4.2525,4.2198,4.2361,330600.0
2005-05-11 09:30:00,5.29,5.3,5.24,5.29,72500.0,4.3178,4.3259,4.277,4.3178,72500.0
2005-05-11 09:40:00,5.28,5.3,5.26,5.27,45300.0,4.3096,4.3259,4.2933,4.3014,45300.0
2005-05-11 09:50:00,5.27,5.27,5.22,5.24,36500.0,4.3014,4.3014,4.2606,4.277,36500.0
2005-05-11 10:00:00,5.24,5.24,5.22,5.22,34000.0,4.277,4.277,4.2606,4.2606,34000.0
2005-05-11 10:10:00,5.23,5.23,5.2,5.21,31200.0,4.2688,4.2688,4.2443,4.2525,31200.0
2005-05-11 10:20:00,5.21,5.24,5.21,5.22,26100.0,4.2525,4.277,4.2525,4.2606,26100.0
2005-05-11 10:30:00,5.23,5.24,5.19,5.21,74900.0,4.2688,4.277,4.2361,4.2525,74900.0
2005-05-11 10:40:00,5.22,5.22,5.2,5.2,11300.0,4.2606,4.2606,4.2443,4.2443,11300.0
2005-05-11 10:50:00,5.2,5.21,5.17,5.17,44100.0,4.2443,4.2525,4.2198,4.2198,44100.0
2005-05-11 11:00:00,5.18,5.22,5.17,5.19,32100.0,4.228,4.2606,4.2198,4.2361,32100.0
2005-05-11 11:10:00,5.19,5.19,5.16,5.16,19300.0,4.2361,4.2361,4.2117,4.2117,19300.0
2005-05-11 11:20:00,5.16,5.17,5.16,5.17,20000.0,4.2117,4.2198,4.2117,4.2198,20000.0
2005-05-11 11:30:00,5.18,5.18,5.17,5.17,4800.0,4.228,4.228,4.2198,4.2198,4800.0
2005-05-11 11:40:00,5.17,5.18,5.16,5.18,20800.0,4.2198,4.228,4.2117,4.228,20800.0
2005-05-11 11:50:00,5.18,5.18,5.17,5.17,3300.0,4.228,4.228,4.2198,4.2198,3300.0
2005-05-11 12:00:00,5.18,5.19,5.15,5.19,35100.0,4.228,4.2361,4.2035,4.2361,35100.0
2005-05-11 12:10:00,5.18,5.21,5.16,5.2,35200.0,4.228,4.2525,4.2117,4.2443,35200.0
2005-05-11 12:20:00,5.2,5.22,5.19,5.22,3400.0,4.2443,4.2606,4.2361,4.2606,3400.0
2005-05-11 12:30:00,5.21,5.24,5.19,5.2,13900.0,4.2525,4.277,4.2361,4.2443,13900.0
2005-05-11 12:40:00,5.2,5.2,5.19,5.2,5000.0,4.2443,4.2443,4.2361,4.2443,5000.0
2005-05-11 12:50:00,5.2,5.2,5.19,5.19,1700.0,4.2443,4.2443,4.2361,4.2361,1700.0
2005-05-11 13:00:00,5.2,5.22,5.2,5.21,20700.0,4.2443,4.2606,4.2443,4.2525,20700.0
2005-05-11 13:10:00,5.2,5.24,5.2,5.24,75400.0,4.2443,4.277,4.2443,4.277,75400.0
2005-05-11 13:20:00,5.23,5.24,5.23,5.24,4300.0,4.2688,4.277,4.2688,4.277,4300.0
2005-05-11 13:30:00,5.24,5.24,5.23,5.24,9800.0,4.277,4.277,4.2688,4.277,9800.0
2005-05-11 13:40:00,5.24,5.27,5.24,5.25,57700.0,4.277,4.3014,4.277,4.2851,57700.0
2005-05-11 13:50:00,5.24,5.28,5.24,5.28,43100.0,4.277,4.3096,4.277,4.3096,43100.0
2005-05-11 14:00:00,5.28,5.29,5.27,5.29,94100.0,4.3096,4.3178,4.3014,4.3178,94100.0
2005-05-11 14:10:00,5.29,5.37,5.29,5.33,143600.0,4.3178,4.3831,4.3178,4.3504,143600.0
2005-05-11 14:20:00,5.33,5.33,5.31,5.31,28000.0,4.3504,4.3504,4.3341,4.3341,28000.0
2005-05-11 14:30:00,5.32,5.33,5.3,5.31,31400.0,4.3423,4.3504,4.3259,4.3341,31400.0
2005-05-11 14:40:00,5.31,5.33,5.31,5.33,32600.0,4.3341,4.3504,4.3341,4.3504,32600.0
2005-05-11 14:50:00,5.32,5.34,5.32,5.33,58500.0,4.3423,4.3586,4.3423,4.3504,58500.0
2005-05-11 15:00:00,5.33,5.33,5.3,5.31,31800.0,4.3504,4.3504,4.3259,4.3341,31800.0
2005-05-11 15:10:00,5.31,5.31,5.29,5.29,71200.0,4.3341,4.3341,4.3178,4.3178,71200.0
2005-05-11 15:20:00,5.29,5.3,5.28,5.29,34400.0,4.3178,4.3259,4.3096,4.3178,34400.0
2005-05-11 15:30:00,5.28,5.32,5.28,5.3,63600.0,4.3096,4.3423,4.3096,4.3259,63600.0
2005-05-11 15:40:00,5.31,5.31,5.3,5.31,36700.0,4.3341,4.3341,4.3259,4.3341,36700.0
2005-05-11 15:50:00,5.31,5.32,5.29,5.31,86800.0,4.3341,4.3423,4.3178,4.3341,86800.0
2005-05-12 09:30:00,5.32,5.36,5.28,5.35,69300.0,4.3423,4.3749,4.3096,4.3667,69300.0
2005-05-12 09:40:00,5.35,5.36,5.31,5.32,106800.0,4.3667,4.3749,4.3341,4.3423,106800.0
2005-05-12 09:50:00,5.31,5.32,5.28,5.28,39700.0,4.3341,4.3423,4.3096,4.3096,39700.0
2005-05-12 10:00:00,5.28,5.3,5.28,5.29,23800.0,4.3096,4.3259,4.3096,4.3178,23800.0
2005-05-12 10:10:00,5.3,5.35,5.3,5.35,50800.0,4.3259,4.3667,4.3259,4.3667,50800.0
2005-05-12 10:20:00,5.34,5.36,5.31,5.34,71500.0,4.3586,4.3749,4.3341,4.3586,71500.0
2005-05-12 10:30:00,5.32,5.37,5.32,5.36,54100.0,4.3423,4.3831,4.3423,4.3749,54100.0
2005-05-12 10:40:00,5.36,5.36,5.33,5.33,23200.0,4.3749,4.3749,4.3504,4.3504,23200.0
2005-05-12 10:50:00,5.33,5.33,5.29,5.32,48700.0,4.3504,4.3504,4.3178,4.3423,48700.0
2005-05-12 11:00:00,5.32,5.34,5.31,5.33,46300.0,4.3423,4.3586,4.3341,4.3504,46300.0
2005-05-12 11:10:00,5.32,5.33,5.31,5.31,7300.0,4.3423,4.3504,4.3341,4.3341,7300.0
2005-05-12 11:20:00,5.31,5.35,5.31,5.35,20500.0,4.3341,4.3667,4.3341,4.3667,20500.0
2005-05-12 11:30:00,5.34,5.35,5.34,5.34,4200.0,4.3586,4.3667,4.3586,4.3586,4200.0
2005-05-12 11:40:00,5.34,5.35,5.33,5.33,20300.0,4.3586,4.3667,4.3504,4.3504,20300.0
2005-05-12 11:50:00,5.34,5.34,5.33,5.34,16900.0,4.3586,4.3586,4.3504,4.3586,16900.0
2005-05-12 12:00:00,5.34,5.36,5.34,5.34,28300.0,4.3586,4.3749,4.3586,4.3586,28300.0
2005-05-12 12:10:00,5.33,5.34,5.33,5.33,3700.0,4.3504,4.3586,4.3504,4.3504,3700.0
2005-05-12 12:20:00,5.33,5.35,5.33,5.34,30000.0,4.3504,4.3667,4.3504,4.3586,30000.0
2005-05-12 12:30:00,5.35,5.36,5.33,5.35,40800.0,4.3667,4.3749,4.3504,4.3667,40800.0
2005-05-12 12:40:00,5.34,5.35,5.34,5.34,6600.0,4.3586,4.3667,4.3586,4.3586,6600.0
2005-05-12 12:50:00,5.34,5.35,5.34,5.35,7200.0,4.3586,4.3667,4.3586,4.3667,7200.0
2005-05-12 13:00:00,5.35,5.35,5.33,5.33,24400.0,4.3667,4.3667,4.3504,4.3504,24400.0
2005-05-12 13:10:00,5.33,5.34,5.33,5.33,6000.0,4.3504,4.3586,4.3504,4.3504,6000.0
2005-05-12 13:20:00,5.33,5.36,5.33,5.36,60800.0,4.3504,4.3749,4.3504,4.3749,60800.0
2005-05-12 13:30:00,5.36,5.36,5.34,5.34,46000.0,4.3749,4.3749,4.3586,4.3586,46000.0
2005-05-12 13:40:00,5.34,5.36,5.34,5.35,49600.0,4.3586,4.3749,4.3586,4.3667,49600.0
2005-05-12 13:50:00,5.35,5.35,5.34,5.34,20100.0,4.3667,4.3667,4.3586,4.3586,20100.0
2005-05-12 14:00:00,5.35,5.35,5.33,5.33,43800.0,4.3667,4.3667,4.3504,4.3504,43800.0
2005-05-12 14:10:00,5.33,5.34,5.29,5.3,58000.0,4.3504,4.3586,4.3178,4.3259,58000.0
2005-05-12 14:20:00,5.3,5.31,5.29,5.3,66000.0,4.3259,4.3341,4.3178,4.3259,66000.0
2005-05-12 14:30:00,5.3,5.31,5.29,5.3,11000.0,4.3259,4.3341,4.3178,4.3259,11000.0
2005-05-12 14:40:00,5.3,5.31,5.29,5.29,30800.0,4.3259,4.3341,4.3178,4.3178,30800.0
2005-05-12 14:50:00,5.3,5.31,5.29,5.3,24600.0,4.3259,4.3341,4.3178,4.3259,24600.0
2005-05-12 15:00:00,5.31,5.32,5.3,5.31,62600.0,4.3341,4.3423,4.3259,4.3341,62600.0
2005-05-12 15:10:00,5.31,5.33,5.31,5.31,157200.0,4.3341,4.3504,4.3341,4.3341,157200.0
2005-05-12 15:20:00,5.31,5.32,5.31,5.31,70200.0,4.3341,4.3423,4.3341,4.3341,70200.0
2005-05-12 15:30:00,5.32,5.32,5.28,5.29,51600.0,4.3423,4.3423,4.3096,4.3178,51600.0
2005-05-12 15:40:00,5.3,5.32,5.29,5.31,47100.0,4.3259,4.3423,4.3178,4.3341,47100.0
2005-05-12 15:50:00,5.32,5.32,5.29,5.31,85500.0,4.3423,4.3423,4.3178,4.3341,85500.0
2005-05-13 09:30:00,5.33,5.38,5.33,5.36,43000.0,4.3504,4.3912,4.3504,4.3749,43000.0
2005-05-13 09:40:00,5.37,5.38,5.35,5.37,45500.0,4.3831,4.3912,4.3667,4.3831,45500.0
2005-05-13 09:50:00,5.37,5.38,5.35,5.36,65100.0,4.3831,4.3912,4.3667,4.3749,65100.0
2005-05-13 10:00:00,5.37,5.45,5.36,5.44,138900.0,4.3831,4.4484,4.3749,4.4402,138900.0
2005-05-13 10:10:00,5.42,5.52,5.42,5.48,146400.0,4.4239,4.5055,4.4239,4.4729,146400.0
2005-05-13 10:20:00,5.48,5.52,5.45,5.51,87600.0,4.4729,4.5055,4.4484,4.4973,87600.0
2005-05-13 10:30:00,5.5,5.57,5.5,5.52,120900.0,4.4892,4.5463,4.4892,4.5055,120900.0
2005-05-13 10:40:00,5.51,5.66,5.51,5.62,207600.0,4.4973,4.6198,4.4973,4.5871,207600.0
2005-05-13 10:50:00,5.61,5.64,5.59,5.63,113500.0,4.579,4.6034,4.5626,4.5953,113500.0
2005-05-13 11:00:00,5.62,5.63,5.58,5.6,68800.0,4.5871,4.5953,4.5545,4.5708,68800.0
2005-05-13 11:10:00,5.58,5.59,5.58,5.58,50500.0,4.5545,4.5626,4.5545,4.5545,50500.0
2005-05-13 11:20:00,5.58,5.6,5.58,5.59,28900.0,4.5545,4.5708,4.5545,4.5626,28900.0
2005-05-13 11:30:00,5.59,5.64,5.58,5.61,103400.0,4.5626,4.6034,4.5545,4.579,103400.0
2005-05-13 11:40:00,5.62,5.63,5.6,5.6,30600.0,4.5871,4.5953,4.5708,4.5708,30600.0
2005-05-13 11:50:00,5.61,5.62,5.6,5.61,25700.0,4.579,4.5871,4.5708,4.579,25700.0
2005-05-13 12:00:00,5.61,5.62,5.61,5.61,15300.0,4.579,4.5871,4.579,4.579,15300.0
2005-05-13 12:10:00,5.61,5.61,5.57,5.58,53300.0,4.579,4.579,4.5463,4.5545,53300.0
2005-05-13 12:20:00,5.58,5.6,5.57,5.57,23700.0,4.5545,4.5708,4.5463,4.5463,23700.0
2005-05-13 12:30:00,5.57,5.58,5.53,5.54,52600.0,4.5463,4.5545,4.5137,4.5218,52600.0
2005-05-13 12:40:00,5.53,5.54,5.51,5.53,38400.0,4.5137,4.5218,4.4973,4.5137,38400.0
2005-05-13 12:50:00,5.53,5.53,5.52,5.53,14700.0,4.5137,4.5137,4.5055,4.5137,14700.0
2005-05-13 13:00:00,5.53,5.53,5.52,5.53,2600.0,4.5137,4.5137,4.5055,4.5137,2600.0
2005-05-13 13:10:00,5.53,5.55,5.52,5.53,29000.0,4.5137,4.53,4.5055,4.5137,29000.0
2005-05-13 13:20:00,5.53,5.54,5.51,5.52,44700.0,4.5137,4.5218,4.4973,4.5055,44700.0
2005-05-13 13:30:00,5.52,5.53,5.52,5.53,4300.0,4.5055,4.5137,4.5055,4.5137,4300.0
2005-05-13 13:40:00,5.53,5.53,5.5,5.51,65400.0,4.5137,4.5137,4.4892,4.4973,65400.0
2005-05-13 13:50:00,5.51,5.51,5.48,5.48,32400.0,4.4973,4.4973,4.4729,4.4729,32400.0
2005-05-13 14:00:00,5.48,5.51,5.48,5.49,35300.0,4.4729,4.4973,4.4729,4.481,35300.0
2005-05-13 14:10:00,5.49,5.51,5.47,5.48,53600.0,4.481,4.4973,4.4647,4.4729,53600.0
2005-05-13 14:20:00,5.48,5.5,5.48,5.49,30800.0,4.4729,4.4892,4.4729,4.481,30800.0
2005-05-13 14:30:00,5.49,5.49,5.46,5.47,112000.0,4.481,4.481,4.4565,4.4647,112000.0
2005-05-13 14:40:00,5.47,5.49,5.44,5.44,37700.0,4.4647,4.481,4.4402,4.4402,37700.0
2005-05-13 14:50:00,5.44,5.49,5.44,5.46,57200.0,4.4402,4.481,4.4402,4.4565,57200.0
2005-05-13 15:00:00,5.46,5.47,5.44,5.46,31400.0,4.4565,4.4647,4.4402,4.4565,31400.0
2005-05-13 15:10:00,5.48,5.49,5.47,5.47,17200.0,4.4729,4.481,4.4647,4.4647,17200.0
2005-05-13 15:20:00,5.48,5.51,5.47,5.49,39700.0,4.4729,4.4973,4.4647,4.481,39700.0
2005-05-13 15:30:00,5.48,5.49,5.46,5.46,37200.0,4.4729,4.481,4.4565,4.4565,37200.0
2005-05-13 15:40:00,5.47,5.52,5.47,5.48,88900.0,4.4647,4.5055,4.4647,4.4729,88900.0
2005-05-13 15:50:00,5.48,5.54,5.47,5.49,159800.0,4.4729,4.5218,4.4647,4.481,159800.0
2005-05-16 09:30:00,5.48,5.53,5.44,5.49,88400.0,4.4729,4.5137,4.4402,4.481,88400.0
2005-05-16 09:40:00,5.49,5.59,5.49,5.58,196800.0,4.481,4.5626,4.481,4.5545,196800.0
2005-05-16 09:50:00,5.58,5.63,5.55,5.6,151200.0,4.5545,4.5953,4.53,4.5708,151200.0
2005-05-16 10:00:00,5.61,5.62,5.53,5.54,153100.0,4.579,4.5871,4.5137,4.5218,153100.0
2005-05-16 10:10:00,5.53,5.55,5.51,5.52,74800.0,4.5137,4.53,4.4973,4.5055,74800.0
2005-05-16 10:20:00,5.52,5.53,5.5,5.5,23200.0,4.5055,4.5137,4.4892,4.4892,23200.0
2005-05-16 10:30:00,5.5,5.55,5.49,5.52,67300.0,4.4892,4.53,4.481,4.5055,67300.0
2005-05-16 10:40:00,5.52,5.56,5.51,5.55,49100.0,4.5055,4.5381,4.4973,4.53,49100.0
2005-05-16 10:50:00,5.55,5.56,5.53,5.54,23600.0,4.53,4.5381,4.5137,4.5218,23600.0
2005-05-16 11:00:00,5.55,5.55,5.51,5.51,32000.0,4.53,4.53,4.4973,4.4973,32000.0
2005-05-16 11:10:00,5.51,5.53,5.51,5.51,5800.0,4.4973,4.5137,4.4973,4.4973,5800.0
2005-05-16 11:20:00,5.51,5.52,5.51,5.52,6600.0,4.4973,4.5055,4.4973,4.5055,6600.0
2005-05-16 11:30:00,5.51,5.52,5.51,5.52,4100.0,4.4973,4.5055,4.4973,4.5055,4100.0
2005-05-16 11:40:00,5.52,5.53,5.51,5.51,50800.0,4.5055,4.5137,4.4973,4.4973,50800.0
2005-05-16 11:50:00,5.51,5.55,5.51,5.54,52000.0,4.4973,4.53,4.4973,4.5218,52000.0
2005-05-16 12:00:00,5.53,5.55,5.53,5.54,19400.0,4.5137,4.53,4.5137,4.5218,19400.0
2005-05-16 12:10:00,5.53,5.54,5.52,5.52,31600.0,4.5137,4.5218,4.5055,4.5055,31600.0
2005-05-16 12:20:00,5.51,5.52,5.51,5.52,3800.0,4.4973,4.5055,4.4973,4.5055,3800.0
2005-05-16 12:30:00,5.51,5.52,5.51,5.51,9600.0,4.4973,4.5055,4.4973,4.4973,9600.0
2005-05-16 12:40:00,5.51,5.52,5.5,5.5,36200.0,4.4973,4.5055,4.4892,4.4892,36200.0
2005-05-16 12:50:00,5.51,5.51,5.5,5.51,9400.0,4.4973,4.4973,4.4892,4.4973,9400.0
2005-05-16 13:00:00,5.51,5.52,5.5,5.51,22300.0,4.4973,4.5055,4.4892,4.4973,22300.0
2005-05-16 13:10:00,5.51,5.54,5.51,5.53,105200.0,4.4973,4.5218,4.4973,4.5137,105200.0
2005-05-16 13:20:00,5.53,5.55,5.53,5.53,24200.0,4.5137,4.53,4.5137,4.5137,24200.0
2005-05-16 13:30:00,5.54,5.54,5.53,5.53,17200.0,4.5218,4.5218,4.5137,4.5137,17200.0
2005-05-16 13:40:00,5.53,5.55,5.53,5.55,23300.0,4.5137,4.53,4.5137,4.53,23300.0
2005-05-16 13:50:00,5.55,5.55,5.53,5.54,35400.0,4.53,4.53,4.5137,4.5218,35400.0
2005-05-16 14:00:00,5.55,5.55,5.52,5.53,45500.0,4.53,4.53,4.5055,4.5137,45500.0
2005-05-16 14:10:00,5.53,5.54,5.52,5.53,26500.0,4.5137,4.5218,4.5055,4.5137,26500.0
2005-05-16 14:20:00,5.54,5.55,5.53,5.54,75000.0,4.5218,4.53,4.5137,4.5218,75000.0
2005-05-16 14:30:00,5.53,5.54,5.53,5.54,20700.0,4.5137,4.5218,4.5137,4.5218,20700.0
2005-05-16 14:40:00,5.54,5.56,5.53,5.56,45300.0,4.5218,4.5381,4.5137,4.5381,45300.0
2005-05-16 14:50:00,5.55,5.56,5.53,5.54,64200.0,4.53,4.5381,4.5137,4.5218,64200.0
2005-05-16 15:00:00,5.53,5.57,5.53,5.56,151200.0,4.5137,4.5463,4.5137,4.5381,151200.0
2005-05-16 15:10:00,5.56,5.6,5.56,5.6,583800.0,4.5381,4.5708,4.5381,4.5708,583800.0
2005-05-16 15:20:00,5.6,5.61,5.58,5.58,121600.0,4.5708,4.579,4.5545,4.5545,121600.0
2005-05-16 15:30:00,5.58,5.58,5.56,5.56,96200.0,4.5545,4.5545,4.5381,4.5381,96200.0
2005-05-16 15:40:00,5.56,5.58,5.56,5.57,64200.0,4.5381,4.5545,4.5381,4.5463,64200.0
2005-05-16 15:50:00,5.58,5.6,5.56,5.6,334500.0,4.5545,4.5708,4.5381,4.5708,334500.0
2005-05-17 09:30:00,5.57,5.62,5.54,5.56,109500.0,4.5463,4.5871,4.5218,4.5381,109500.0
2005-05-17 09:40:00,5.56,5.6,5.54,5.56,106300.0,4.5381,4.5708,4.5218,4.5381,106300.0
2005-05-17 09:50:00,5.57,5.58,5.57,5.57,25200.0,4.5463,4.5545,4.5463,4.5463,25200.0
2005-05-17 10:00:00,5.58,5.6,5.57,5.58,56500.0,4.5545,4.5708,4.5463,4.5545,56500.0
2005-05-17 10:10:00,5.58,5.59,5.51,5.53,80100.0,4.5545,4.5626,4.4973,4.5137,80100.0
2005-05-17 10:20:00,5.53,5.56,5.53,5.54,81100.0,4.5137,4.5381,4.5137,4.5218,81100.0
2005-05-17 10:30:00,5.55,5.56,5.53,5.56,46500.0,4.53,4.5381,4.5137,4.5381,46500.0
2005-05-17 10:40:00,5.55,5.57,5.55,5.57,31200.0,4.53,4.5463,4.53,4.5463,31200.0
2005-05-17 10:50:00,5.57,5.57,5.53,5.54,56200.0,4.5463,4.5463,4.5137,4.5218,56200.0
2005-05-17 11:00:00,5.54,5.57,5.54,5.57,34100.0,4.5218,4.5463,4.5218,4.5463,34100.0
2005-05-17 11:10:00,5.56,5.57,5.56,5.57,27000.0,4.5381,4.5463,4.5381,4.5463,27000.0
2005-05-17 11:20:00,5.56,5.6,5.56,5.58,191600.0,4.5381,4.5708,4.5381,4.5545,191600.0
2005-05-17 11:30:00,5.59,5.6,5.58,5.59,121100.0,4.5626,4.5708,4.5545,4.5626,121100.0
2005-05-17 11:40:00,5.6,5.6,5.59,5.59,51700.0,4.5708,4.5708,4.5626,4.5626,51700.0
2005-05-17 11:50:00,5.59,5.6,5.59,5.59,40800.0,4.5626,4.5708,4.5626,4.5626,40800.0
2005-05-17 12:00:00,5.59,5.6,5.57,5.58,27500.0,4.5626,4.5708,4.5463,4.5545,27500.0
2005-05-17 12:10:00,5.59,5.59,5.58,5.59,7400.0,4.5626,4.5626,4.5545,4.5626,7400.0
2005-05-17 12:20:00,5.59,5.6,5.59,5.59,10000.0,4.5626,4.5708,4.5626,4.5626,10000.0
2005-05-17 12:30:00,5.59,5.6,5.58,5.58,20300.0,4.5626,4.5708,4.5545,4.5545,20300.0
2005-05-17 12:40:00,5.58,5.59,5.58,5.59,24200.0,4.5545,4.5626,4.5545,4.5626,24200.0
2005-05-17 12:50:00,5.59,5.59,5.58,5.59,2200.0,4.5626,4.5626,4.5545,4.5626,2200.0
2005-05-17 13:00:00,5.59,5.59,5.58,5.59,25500.0,4.5626,4.5626,4.5545,4.5626,25500.0
2005-05-17 13:10:00,5.59,5.6,5.58,5.59,28900.0,4.5626,4.5708,4.5545,4.5626,28900.0
2005-05-17 13:20:00,5.58,5.6,5.58,5.59,45700.0,4.5545,4.5708,4.5545,4.5626,45700.0
2005-05-17 13:30:00,5.59,5.6,5.59,5.6,24200.0,4.5626,4.5708,4.5626,4.5708,24200.0
2005-05-17 13:40:00,5.6,5.62,5.59,5.61,76500.0,4.5708,4.5871,4.5626,4.579,76500.0
2005-05-17 13:50:00,5.61,5.61,5.59,5.6,41000.0,4.579,4.579,4.5626,4.5708,41000.0
2005-05-17 14:00:00,5.59,5.6,5.59,5.6,104800.0,4.5626,4.5708,4.5626,4.5708,104800.0
2005-05-17 14:10:00,5.6,5.61,5.59,5.6,56800.0,4.5708,4.579,4.5626,4.5708,56800.0
2005-05-17 14:20:00,5.61,5.61,5.59,5.6,45600.0,4.579,4.579,4.5626,4.5708,45600.0
2005-05-17 14:30:00,5.6,5.6,5.59,5.6,51900.0,4.5708,4.5708,4.5626,4.5708,51900.0
2005-05-17 14:40:00,5.6,5.62,5.59,5.61,49200.0,4.5708,4.5871,4.5626,4.579,49200.0
2005-05-17 14:50:00,5.61,5.62,5.6,5.61,39600.0,4.579,4.5871,4.5708,4.579,39600.0
2005-05-17 15:00:00,5.61,5.62,5.6,5.62,28400.0,4.579,4.5871,4.5708,4.5871,28400.0
2005-05-17 15:10:00,5.62,5.63,5.61,5.62,39900.0,4.5871,4.5953,4.579,4.5871,39900.0
2005-05-17 15:20:00,5.62,5.63,5.61,5.61,23500.0,4.5871,4.5953,4.579,4.579,23500.0
2005-05-17 15:30:00,5.61,5.63,5.61,5.62,52200.0,4.579,4.5953,4.579,4.5871,52200.0
2005-05-17 15:40:00,5.62,5.64,5.61,5.64,66100.0,4.5871,4.6034,4.579,4.6034,66100.0
2005-05-17 15:50:00,5.64,5.64,5.61,5.62,108700.0,4.6034,4.6034,4.579,4.5871,108700.0
2005-05-18 09:30:00,5.65,5.69,5.57,5.59,157100.0,4.6116,4.6443,4.5463,4.5626,157100.0
2005-05-18 09:40:00,5.58,5.6,5.56,5.6,62400.0,4.5545,4.5708,4.5381,4.5708,62400.0
2005-05-18 09:50:00,5.59,5.62,5.59,5.62,18500.0,4.5626,4.5871,4.5626,4.5871,18500.0
2005-05-18 10:00:00,5.61,5.64,5.6,5.64,24500.0,4.579,4.6034,4.5708,4.6034,24500.0
2005-05-18 10:10:00,5.64,5.64,5.62,5.63,22800.0,4.6034,4.6034,4.5871,4.5953,22800.0
2005-05-18 10:20:00,5.62,5.64,5.62,5.63,23900.0,4.5871,4.6034,4.5871,4.5953,23900.0
2005-05-18 10:30:00,5.63,5.67,5.63,5.66,103400.0,4.5953,4.6279,4.5953,4.6198,103400.0
2005-05-18 10:40:00,5.65,5.68,5.64,5.64,75000.0,4.6116,4.6361,4.6034,4.6034,75000.0
2005-05-18 10:50:00,5.65,5.65,5.64,5.65,23100.0,4.6116,4.6116,4.6034,4.6116,23100.0
2005-05-18 11:00:00,5.65,5.67,5.64,5.66,203600.0,4.6116,4.6279,4.6034,4.6198,203600.0
2005-05-18 11:10:00,5.66,5.67,5.66,5.67,11700.0,4.6198,4.6279,4.6198,4.6279,11700.0
2005-05-18 11:20:00,5.67,5.74,5.67,5.74,97000.0,4.6279,4.6851,4.6279,4.6851,97000.0
2005-05-18 11:30:00,5.74,5.74,5.7,5.71,66400.0,4.6851,4.6851,4.6524,4.6606,66400.0
2005-05-18 11:40:00,5.71,5.72,5.68,5.71,65700.0,4.6606,4.6687,4.6361,4.6606,65700.0
2005-05-18 11:50:00,5.71,5.72,5.7,5.72,54200.0,4.6606,4.6687,4.6524,4.6687,54200.0
2005-05-18 12:00:00,5.71,5.71,5.68,5.69,54000.0,4.6606,4.6606,4.6361,4.6443,54000.0
2005-05-18 12:10:00,5.7,5.75,5.7,5.75,90400.0,4.6524,4.6932,4.6524,4.6932,90400.0
2005-05-18 12:20:00,5.75,5.76,5.74,5.75,53600.0,4.6932,4.7014,4.6851,4.6932,53600.0
2005-05-18 12:30:00,5.74,5.75,5.73,5.74,18000.0,4.6851,4.6932,4.6769,4.6851,18000.0
2005-05-18 12:40:00,5.75,5.75,5.73,5.73,18000.0,4.6932,4.6932,4.6769,4.6769,18000.0
2005-05-18 12:50:00,5.73,5.75,5.72,5.74,38300.0,4.6769,4.6932,4.6687,4.6851,38300.0
2005-05-18 13:00:00,5.75,5.75,5.73,5.73,23400.0,4.6932,4.6932,4.6769,4.6769,23400.0
2005-05-18 13:10:00,5.73,5.74,5.71,5.71,28200.0,4.6769,4.6851,4.6606,4.6606,28200.0
2005-05-18 13:20:00,5.71,5.72,5.69,5.71,41100.0,4.6606,4.6687,4.6443,4.6606,41100.0
2005-05-18 13:30:00,5.71,5.74,5.69,5.74,40700.0,4.6606,4.6851,4.6443,4.6851,40700.0
2005-05-18 13:40:00,5.73,5.74,5.7,5.71,21300.0,4.6769,4.6851,4.6524,4.6606,21300.0
2005-05-18 13:50:00,5.7,5.71,5.66,5.7,91400.0,4.6524,4.6606,4.6198,4.6524,91400.0
2005-05-18 14:00:00,5.69,5.74,5.69,5.74,51000.0,4.6443,4.6851,4.6443,4.6851,51000.0
2005-05-18 14:10:00,5.73,5.74,5.73,5.74,49400.0,4.6769,4.6851,4.6769,4.6851,49400.0
2005-05-18 14:20:00,5.74,5.76,5.73,5.75,33500.0,4.6851,4.7014,4.6769,4.6932,33500.0
2005-05-18 14:30:00,5.75,5.76,5.73,5.73,58000.0,4.6932,4.7014,4.6769,4.6769,58000.0
2005-05-18 14:40:00,5.73,5.75,5.73,5.73,25300.0,4.6769,4.6932,4.6769,4.6769,25300.0
2005-05-18 14:50:00,5.73,5.75,5.73,5.75,9400.0,4.6769,4.6932,4.6769,4.6932,9400.0
2005-05-18 15:00:00,5.74,5.75,5.73,5.74,34000.0,4.6851,4.6932,4.6769,4.6851,34000.0
2005-05-18 15:10:00,5.74,5.75,5.74,5.74,28600.0,4.6851,4.6932,4.6851,4.6851,28600.0
2005-05-18 15:20:00,5.74,5.75,5.72,5.72,29500.0,4.6851,4.6932,4.6687,4.6687,29500.0
2005-05-18 15:30:00,5.72,5.73,5.71,5.71,83300.0,4.6687,4.6769,4.6606,4.6606,83300.0
2005-05-18 15:40:00,5.71,5.74,5.7,5.73,56000.0,4.6606,4.6851,4.6524,4.6769,56000.0
2005-05-18 15:50:00,5.73,5.76,5.7,5.71,331800.0,4.6769,4.7014,4.6524,4.6606,331800.0
2005-05-19 09:30:00,5.76,5.78,5.71,5.76,96700.0,4.7014,4.7177,4.6606,4.7014,96700.0
2005-05-19 09:40:00,5.74,5.76,5.71,5.74,180900.0,4.6851,4.7014,4.6606,4.6851,180900.0
2005-05-19 09:50:00,5.74,5.78,5.74,5.78,115500.0,4.6851,4.7177,4.6851,4.7177,115500.0
2005-05-19 10:00:00,5.78,5.84,5.77,5.83,273700.0,4.7177,4.7667,4.7096,4.7585,273700.0
2005-05-19 10:10:00,5.84,6.0,5.81,5.88,293400.0,4.7667,4.8973,4.7422,4.7993,293400.0
2005-05-19 10:20:00,5.88,5.9,5.83,5.89,70700.0,4.7993,4.8157,4.7585,4.8075,70700.0
2005-05-19 10:30:00,5.88,5.9,5.87,5.89,76100.0,4.7993,4.8157,4.7912,4.8075,76100.0
2005-05-19 10:40:00,5.89,5.9,5.87,5.89,294500.0,4.8075,4.8157,4.7912,4.8075,294500.0
2005-05-19 10:50:00,5.89,5.9,5.88,5.89,50600.0,4.8075,4.8157,4.7993,4.8075,50600.0
2005-05-19 11:00:00,5.89,5.9,5.88,5.9,39200.0,4.8075,4.8157,4.7993,4.8157,39200.0
2005-05-19 11:10:00,5.89,5.92,5.89,5.91,79600.0,4.8075,4.832,4.8075,4.8238,79600.0
2005-05-19 11:20:00,5.91,5.91,5.88,5.89,133800.0,4.8238,4.8238,4.7993,4.8075,133800.0
2005-05-19 11:30:00,5.89,5.89,5.85,5.87,28500.0,4.8075,4.8075,4.7749,4.7912,28500.0
2005-05-19 11:40:00,5.86,5.86,5.85,5.85,36200.0,4.783,4.783,4.7749,4.7749,36200.0
2005-05-19 11:50:00,5.85,5.89,5.85,5.88,36300.0,4.7749,4.8075,4.7749,4.7993,36300.0
2005-05-19 12:00:00,5.88,5.89,5.85,5.89,38000.0,4.7993,4.8075,4.7749,4.8075,38000.0
2005-05-19 12:10:00,5.88,5.9,5.87,5.87,35900.0,4.7993,4.8157,4.7912,4.7912,35900.0
2005-05-19 12:20:00,5.87,5.89,5.84,5.85,44100.0,4.7912,4.8075,4.7667,4.7749,44100.0
2005-05-19 12:30:00,5.85,5.86,5.84,5.86,28500.0,4.7749,4.783,4.7667,4.783,28500.0
2005-05-19 12:40:00,5.87,5.87,5.85,5.86,21100.0,4.7912,4.7912,4.7749,4.783,21100.0
2005-05-19 12:50:00,5.85,5.91,5.85,5.88,31700.0,4.7749,4.8238,4.7749,4.7993,31700.0
2005-05-19 13:00:00,5.88,5.9,5.88,5.89,29400.0,4.7993,4.8157,4.7993,4.8075,29400.0
2005-05-19 13:10:00,5.89,5.89,5.88,5.88,25100.0,4.8075,4.8075,4.7993,4.7993,25100.0
2005-05-19 13:20:00,5.88,5.89,5.88,5.89,7200.0,4.7993,4.8075,4.7993,4.8075,7200.0
2005-05-19 13:30:00,5.89,5.89,5.88,5.89,17400.0,4.8075,4.8075,4.7993,4.8075,17400.0
2005-05-19 13:40:00,5.89,5.89,5.83,5.83,55600.0,4.8075,4.8075,4.7585,4.7585,55600.0
2005-05-19 13:50:00,5.84,5.84,5.82,5.83,39200.0,4.7667,4.7667,4.7504,4.7585,39200.0
2005-05-19 14:00:00,5.83,5.84,5.82,5.82,26300.0,4.7585,4.7667,4.7504,4.7504,26300.0
2005-05-19 14:10:00,5.82,5.83,5.82,5.83,22000.0,4.7504,4.7585,4.7504,4.7585,22000.0
2005-05-19 14:20:00,5.83,5.85,5.83,5.85,182600.0,4.7585,4.7749,4.7585,4.7749,182600.0
2005-05-19 14:30:00,5.84,5.85,5.81,5.82,39100.0,4.7667,4.7749,4.7422,4.7504,39100.0
2005-05-19 14:40:00,5.82,5.84,5.8,5.84,108400.0,4.7504,4.7667,4.734,4.7667,108400.0
2005-05-19 14:50:00,5.84,5.88,5.84,5.87,102200.0,4.7667,4.7993,4.7667,4.7912,102200.0
2005-05-19 15:00:00,5.86,5.9,5.86,5.89,101200.0,4.783,4.8157,4.783,4.8075,101200.0
2005-05-19 15:10:00,5.89,5.91,5.87,5.89,251500.0,4.8075,4.8238,4.7912,4.8075,251500.0
2005-05-19 15:20:00,5.89,5.93,5.88,5.92,144700.0,4.8075,4.8401,4.7993,4.832,144700.0
2005-05-19 15:30:00,5.92,5.93,5.91,5.92,49200.0,4.832,4.8401,4.8238,4.832,49200.0
2005-05-19 15:40:00,5.92,5.92,5.88,5.88,76400.0,4.832,4.832,4.7993,4.7993,76400.0
2005-05-19 15:50:00,5.89,5.93,5.89,5.91,130800.0,4.8075,4.8401,4.8075,4.8238,130800.0
2005-05-20 09:30:00,5.94,5.95,5.88,5.9,61800.0,4.8483,4.8565,4.7993,4.8157,61800.0
2005-05-20 09:40:00,5.89,5.9,5.83,5.83,242900.0,4.8075,4.8157,4.7585,4.7585,242900.0
2005-05-20 09:50:00,5.83,5.83,5.8,5.83,105500.0,4.7585,4.7585,4.734,4.7585,105500.0
2005-05-20 10:00:00,5.82,5.84,5.82,5.84,16400.0,4.7504,4.7667,4.7504,4.7667,16400.0
2005-05-20 10:10:00,5.83,5.86,5.83,5.84,40200.0,4.7585,4.783,4.7585,4.7667,40200.0
2005-05-20 10:20:00,5.84,5.86,5.84,5.85,18000.0,4.7667,4.783,4.7667,4.7749,18000.0
2005-05-20 10:30:00,5.85,5.86,5.84,5.85,15200.0,4.7749,4.783,4.7667,4.7749,15200.0
2005-05-20 10:40:00,5.85,5.86,5.84,5.85,34200.0,4.7749,4.783,4.7667,4.7749,34200.0
2005-05-20 10:50:00,5.86,5.88,5.86,5.87,27100.0,4.783,4.7993,4.783,4.7912,27100.0
2005-05-20 11:00:00,5.87,5.9,5.86,5.86,35500.0,4.7912,4.8157,4.783,4.783,35500.0
2005-05-20 11:10:00,5.87,5.87,5.84,5.85,17200.0,4.7912,4.7912,4.7667,4.7749,17200.0
2005-05-20 11:20:00,5.85,5.87,5.85,5.86,19700.0,4.7749,4.7912,4.7749,4.783,19700.0
2005-05-20 11:30:00,5.86,5.86,5.85,5.86,31600.0,4.783,4.783,4.7749,4.783,31600.0
2005-05-20 11:40:00,5.86,5.88,5.86,5.87,17100.0,4.783,4.7993,4.783,4.7912,17100.0
2005-05-20 11:50:00,5.88,5.89,5.87,5.88,24400.0,4.7993,4.8075,4.7912,4.7993,24400.0
2005-05-20 12:00:00,5.88,5.89,5.86,5.87,29700.0,4.7993,4.8075,4.783,4.7912,29700.0
2005-05-20 12:10:00,5.88,5.88,5.86,5.86,17000.0,4.7993,4.7993,4.783,4.783,17000.0
2005-05-20 12:20:00,5.86,5.89,5.86,5.89,25000.0,4.783,4.8075,4.783,4.8075,25000.0
2005-05-20 12:30:00,5.88,5.89,5.87,5.88,30600.0,4.7993,4.8075,4.7912,4.7993,30600.0
2005-05-20 12:40:00,5.87,5.88,5.87,5.87,19900.0,4.7912,4.7993,4.7912,4.7912,19900.0
2005-05-20 12:50:00,5.87,5.89,5.87,5.89,32100.0,4.7912,4.8075,4.7912,4.8075,32100.0
2005-05-20 13:00:00,5.89,5.89,5.88,5.88,13900.0,4.8075,4.8075,4.7993,4.7993,13900.0
2005-05-20 13:10:00,5.88,5.89,5.88,5.88,4700.0,4.7993,4.8075,4.7993,4.7993,4700.0
2005-05-20 13:20:00,5.88,5.88,5.86,5.87,29800.0,4.7993,4.7993,4.783,4.7912,29800.0
2005-05-20 13:30:00,5.86,5.87,5.86,5.87,19600.0,4.783,4.7912,4.783,4.7912,19600.0
2005-05-20 13:40:00,5.86,5.87,5.86,5.87,19800.0,4.783,4.7912,4.783,4.7912,19800.0
2005-05-20 13:50:00,5.87,5.88,5.86,5.86,22700.0,4.7912,4.7993,4.783,4.783,22700.0
2005-05-20 14:00:00,5.86,5.86,5.85,5.86,32600.0,4.783,4.783,4.7749,4.783,32600.0
2005-05-20 14:10:00,5.86,5.86,5.85,5.86,22100.0,4.783,4.783,4.7749,4.783,22100.0
2005-05-20 14:20:00,5.86,5.87,5.85,5.86,15200.0,4.783,4.7912,4.7749,4.783,15200.0
2005-05-20 14:30:00,5.86,5.87,5.86,5.86,17600.0,4.783,4.7912,4.783,4.783,17600.0
2005-05-20 14:40:00,5.86,5.87,5.86,5.86,6700.0,4.783,4.7912,4.783,4.783,6700.0
2005-05-20 14:50:00,5.86,5.87,5.86,5.86,24100.0,4.783,4.7912,4.783,4.783,24100.0
2005-05-20 15:00:00,5.87,5.87,5.85,5.85,29400.0,4.7912,4.7912,4.7749,4.7749,29400.0
2005-05-20 15:10:00,5.85,5.86,5.85,5.85,31900.0,4.7749,4.783,4.7749,4.7749,31900.0
2005-05-20 15:20:00,5.86,5.86,5.85,5.86,24800.0,4.783,4.783,4.7749,4.783,24800.0
2005-05-20 15:30:00,5.85,5.86,5.85,5.86,28800.0,4.7749,4.783,4.7749,4.783,28800.0
2005-05-20 15:40:00,5.86,5.87,5.86,5.86,28200.0,4.783,4.7912,4.783,4.783,28200.0
2005-05-20 15:50:00,5.85,5.88,5.85,5.88,91600.0,4.7749,4.7993,4.7749,4.7993,91600.0
2005-05-23 09:30:00,5.94,5.94,5.87,5.88,54200.0,4.8483,4.8483,4.7912,4.7993,54200.0
2005-05-23 09:40:00,5.88,5.9,5.88,5.9,15600.0,4.7993,4.8157,4.7993,4.8157,15600.0
2005-05-23 09:50:00,5.89,5.92,5.89,5.92,33500.0,4.8075,4.832,4.8075,4.832,33500.0
2005-05-23 10:00:00,5.92,5.94,5.91,5.91,73700.0,4.832,4.8483,4.8238,4.8238,73700.0
2005-05-23 10:10:00,5.91,5.93,5.9,5.92,44000.0,4.8238,4.8401,4.8157,4.832,44000.0
2005-05-23 10:20:00,5.92,5.93,5.91,5.93,149300.0,4.832,4.8401,4.8238,4.8401,149300.0
2005-05-23 10:30:00,5.93,5.95,5.92,5.93,83400.0,4.8401,4.8565,4.832,4.8401,83400.0
2005-05-23 10:40:00,5.93,5.93,5.88,5.88,85600.0,4.8401,4.8401,4.7993,4.7993,85600.0
2005-05-23 10:50:00,5.88,5.89,5.88,5.88,26600.0,4.7993,4.8075,4.7993,4.7993,26600.0
2005-05-23 11:00:00,5.88,5.88,5.88,5.88,22000.0,4.7993,4.7993,4.7993,4.7993,22000.0
2005-05-23 11:10:00,5.88,5.89,5.87,5.88,27200.0,4.7993,4.8075,4.7912,4.7993,27200.0
2005-05-23 11:20:00,5.88,5.89,5.88,5.88,49200.0,4.7993,4.8075,4.7993,4.7993,49200.0
2005-05-23 11:30:00,5.89,5.9,5.88,5.88,63600.0,4.8075,4.8157,4.7993,4.7993,63600.0
2005-05-23 11:40:00,5.88,5.9,5.87,5.9,19400.0,4.7993,4.8157,4.7912,4.8157,19400.0
2005-05-23 11:50:00,5.89,5.9,5.88,5.9,18400.0,4.8075,4.8157,4.7993,4.8157,18400.0
2005-05-23 12:00:00,5.9,5.91,5.9,5.9,48100.0,4.8157,4.8238,4.8157,4.8157,48100.0
2005-05-23 12:10:00,5.91,5.91,5.8,5.86,172700.0,4.8238,4.8238,4.734,4.783,172700.0
2005-05-23 12:20:00,5.86,5.86,5.83,5.84,57700.0,4.783,4.783,4.7585,4.7667,57700.0
2005-05-23 12:30:00,5.85,5.86,5.84,5.85,28000.0,4.7749,4.783,4.7667,4.7749,28000.0
2005-05-23 12:40:00,5.86,5.86,5.84,5.85,13500.0,4.783,4.783,4.7667,4.7749,13500.0
2005-05-23 12:50:00,5.85,5.85,5.82,5.84,43600.0,4.7749,4.7749,4.7504,4.7667,43600.0
2005-05-23 13:00:00,5.84,5.84,5.81,5.81,54400.0,4.7667,4.7667,4.7422,4.7422,54400.0
2005-05-23 13:10:00,5.8,5.81,5.75,5.79,142000.0,4.734,4.7422,4.6932,4.7259,142000.0
2005-05-23 13:20:00,5.78,5.79,5.75,5.76,57100.0,4.7177,4.7259,4.6932,4.7014,57100.0
2005-05-23 13:30:00,5.75,5.77,5.71,5.72,130300.0,4.6932,4.7096,4.6606,4.6687,130300.0
2005-05-23 13:40:00,5.72,5.73,5.71,5.72,50700.0,4.6687,4.6769,4.6606,4.6687,50700.0
2005-05-23 13:50:00,5.72,5.73,5.72,5.73,26200.0,4.6687,4.6769,4.6687,4.6769,26200.0
2005-05-23 14:00:00,5.72,5.76,5.72,5.75,36300.0,4.6687,4.7014,4.6687,4.6932,36300.0
2005-05-23 14:10:00,5.76,5.77,5.75,5.76,49600.0,4.7014,4.7096,4.6932,4.7014,49600.0
2005-05-23 14:20:00,5.76,5.76,5.73,5.74,41200.0,4.7014,4.7014,4.6769,4.6851,41200.0
2005-05-23 14:30:00,5.74,5.75,5.73,5.75,38400.0,4.6851,4.6932,4.6769,4.6932,38400.0
2005-05-23 14:40:00,5.74,5.75,5.74,5.74,20400.0,4.6851,4.6932,4.6851,4.6851,20400.0
2005-05-23 14:50:00,5.74,5.77,5.74,5.76,57300.0,4.6851,4.7096,4.6851,4.7014,57300.0
2005-05-23 15:00:00,5.77,5.77,5.75,5.76,14900.0,4.7096,4.7096,4.6932,4.7014,14900.0
2005-05-23 15:10:00,5.75,5.76,5.75,5.76,11600.0,4.6932,4.7014,4.6932,4.7014,11600.0
2005-05-23 15:20:00,5.76,5.76,5.75,5.76,37500.0,4.7014,4.7014,4.6932,4.7014,37500.0
2005-05-23 15:30:00,5.75,5.78,5.75,5.77,182600.0,4.6932,4.7177,4.6932,4.7096,182600.0
2005-05-23 15:40:00,5.76,5.77,5.74,5.75,131800.0,4.7014,4.7096,4.6851,4.6932,131800.0
2005-05-23 15:50:00,5.75,5.8,5.74,5.78,286500.0,4.6932,4.734,4.6851,4.7177,286500.0
2005-05-24 09:30:00,5.72,5.77,5.69,5.7,58500.0,4.6687,4.7096,4.6443,4.6524,58500.0
2005-05-24 09:40:00,5.7,5.8,5.61,5.74,139300.0,4.6524,4.734,4.579,4.6851,139300.0
2005-05-24 09:50:00,5.73,5.79,5.73,5.78,24200.0,4.6769,4.7259,4.6769,4.7177,24200.0
2005-05-24 10:00:00,5.78,5.78,5.74,5.78,65800.0,4.7177,4.7177,4.6851,4.7177,65800.0
2005-05-24 10:10:00,5.77,5.8,5.77,5.78,31800.0,4.7096,4.734,4.7096,4.7177,31800.0
2005-05-24 10:20:00,5.78,5.8,5.78,5.8,5500.0,4.7177,4.734,4.7177,4.734,5500.0
2005-05-24 10:30:00,5.8,5.8,5.79,5.79,24000.0,4.734,4.734,4.7259,4.7259,24000.0
2005-05-24 10:40:00,5.79,5.79,5.78,5.78,17000.0,4.7259,4.7259,4.7177,4.7177,17000.0
2005-05-24 10:50:00,5.78,5.79,5.78,5.78,8100.0,4.7177,4.7259,4.7177,4.7177,8100.0
2005-05-24 11:00:00,5.78,5.79,5.78,5.79,20200.0,4.7177,4.7259,4.7177,4.7259,20200.0
2005-05-24 11:10:00,5.79,5.83,5.79,5.82,65200.0,4.7259,4.7585,4.7259,4.7504,65200.0
2005-05-24 11:20:00,5.83,5.84,5.82,5.83,134300.0,4.7585,4.7667,4.7504,4.7585,134300.0
2005-05-24 11:30:00,5.83,5.85,5.82,5.84,82800.0,4.7585,4.7749,4.7504,4.7667,82800.0
2005-05-24 11:40:00,5.84,5.84,5.83,5.84,47500.0,4.7667,4.7667,4.7585,4.7667,47500.0
2005-05-24 11:50:00,5.84,5.87,5.84,5.85,37200.0,4.7667,4.7912,4.7667,4.7749,37200.0
2005-05-24 12:00:00,5.85,5.89,5.85,5.88,56300.0,4.7749,4.8075,4.7749,4.7993,56300.0
2005-05-24 12:10:00,5.88,5.88,5.85,5.85,82400.0,4.7993,4.7993,4.7749,4.7749,82400.0
2005-05-24 12:20:00,5.85,5.85,5.84,5.85,30800.0,4.7749,4.7749,4.7667,4.7749,30800.0
2005-05-24 12:30:00,5.86,5.89,5.85,5.88,65000.0,4.783,4.8075,4.7749,4.7993,65000.0
2005-05-24 12:40:00,5.88,5.99,5.87,5.97,130200.0,4.7993,4.8891,4.7912,4.8728,130200.0
2005-05-24 12:50:00,5.97,5.97,5.93,5.93,69700.0,4.8728,4.8728,4.8401,4.8401,69700.0
2005-05-24 13:00:00,5.94,5.95,5.92,5.94,51300.0,4.8483,4.8565,4.832,4.8483,51300.0
2005-05-24 13:10:00,5.94,6.02,5.93,6.02,144400.0,4.8483,4.9136,4.8401,4.9136,144400.0
2005-05-24 13:20:00,6.02,6.02,5.97,5.99,130100.0,4.9136,4.9136,4.8728,4.8891,130100.0
2005-05-24 13:30:00,5.98,6.04,5.97,6.01,65400.0,4.881,4.9299,4.8728,4.9054,65400.0
2005-05-24 13:40:00,6.01,6.03,6.0,6.02,57500.0,4.9054,4.9218,4.8973,4.9136,57500.0
2005-05-24 13:50:00,6.02,6.02,6.01,6.02,12700.0,4.9136,4.9136,4.9054,4.9136,12700.0
2005-05-24 14:00:00,6.01,6.03,5.99,6.01,95300.0,4.9054,4.9218,4.8891,4.9054,95300.0
2005-05-24 14:10:00,6.01,6.03,6.01,6.02,57400.0,4.9054,4.9218,4.9054,4.9136,57400.0
2005-05-24 14:20:00,6.02,6.03,6.01,6.01,23400.0,4.9136,4.9218,4.9054,4.9054,23400.0
2005-05-24 14:30:00,6.01,6.03,6.0,6.0,80100.0,4.9054,4.9218,4.8973,4.8973,80100.0
2005-05-24 14:40:00,6.0,6.01,6.0,6.0,21100.0,4.8973,4.9054,4.8973,4.8973,21100.0
2005-05-24 14:50:00,6.01,6.01,5.99,6.0,65500.0,4.9054,4.9054,4.8891,4.8973,65500.0
2005-05-24 15:00:00,6.0,6.01,6.0,6.0,57100.0,4.8973,4.9054,4.8973,4.8973,57100.0
2005-05-24 15:10:00,6.0,6.03,6.0,6.02,111700.0,4.8973,4.9218,4.8973,4.9136,111700.0
2005-05-24 15:20:00,6.02,6.03,6.01,6.02,41200.0,4.9136,4.9218,4.9054,4.9136,41200.0
2005-05-24 15:30:00,6.02,6.07,6.02,6.04,268800.0,4.9136,4.9544,4.9136,4.9299,268800.0
2005-05-24 15:40:00,6.04,6.05,6.0,6.04,290800.0,4.9299,4.9381,4.8973,4.9299,290800.0
2005-05-24 15:50:00,6.04,6.1,6.03,6.05,264300.0,4.9299,4.9789,4.9218,4.9381,264300.0
2005-05-25 09:30:00,6.01,6.15,5.98,6.11,177600.0,4.9054,5.0197,4.881,4.9871,177600.0
2005-05-25 09:40:00,6.11,6.17,6.11,6.16,139400.0,4.9871,5.036,4.9871,5.0279,139400.0
2005-05-25 09:50:00,6.14,6.16,6.12,6.13,75000.0,5.0116,5.0279,4.9952,5.0034,75000.0
2005-05-25 10:00:00,6.13,6.14,6.08,6.11,122900.0,5.0034,5.0116,4.9626,4.9871,122900.0
2005-05-25 10:10:00,6.11,6.11,6.07,6.08,116900.0,4.9871,4.9871,4.9544,4.9626,116900.0
2005-05-25 10:20:00,6.08,6.08,6.04,6.06,81500.0,4.9626,4.9626,4.9299,4.9463,81500.0
2005-05-25 10:30:00,6.06,6.11,6.05,6.11,146400.0,4.9463,4.9871,4.9381,4.9871,146400.0
2005-05-25 10:40:00,6.1,6.11,6.1,6.1,31200.0,4.9789,4.9871,4.9789,4.9789,31200.0
2005-05-25 10:50:00,6.1,6.11,6.09,6.1,28100.0,4.9789,4.9871,4.9707,4.9789,28100.0
2005-05-25 11:00:00,6.1,6.1,6.04,6.06,129300.0,4.9789,4.9789,4.9299,4.9463,129300.0
2005-05-25 11:10:00,6.06,6.11,6.05,6.1,64700.0,4.9463,4.9871,4.9381,4.9789,64700.0
2005-05-25 11:20:00,6.1,6.15,6.09,6.13,45400.0,4.9789,5.0197,4.9707,5.0034,45400.0
2005-05-25 11:30:00,6.13,6.14,6.12,6.12,43800.0,5.0034,5.0116,4.9952,4.9952,43800.0
2005-05-25 11:40:00,6.12,6.16,6.12,6.14,61300.0,4.9952,5.0279,4.9952,5.0116,61300.0
2005-05-25 11:50:00,6.14,6.15,6.13,6.15,16900.0,5.0116,5.0197,5.0034,5.0197,16900.0
2005-05-25 12:00:00,6.15,6.19,6.14,6.18,91400.0,5.0197,5.0524,5.0116,5.0442,91400.0
2005-05-25 12:10:00,6.18,6.19,6.15,6.18,31800.0,5.0442,5.0524,5.0197,5.0442,31800.0
2005-05-25 12:20:00,6.18,6.2,6.17,6.19,58500.0,5.0442,5.0605,5.036,5.0524,58500.0
2005-05-25 12:30:00,6.19,6.2,6.19,6.19,49000.0,5.0524,5.0605,5.0524,5.0524,49000.0
2005-05-25 12:40:00,6.19,6.21,6.19,6.2,121500.0,5.0524,5.0687,5.0524,5.0605,121500.0
2005-05-25 12:50:00,6.2,6.21,6.19,6.2,86400.0,5.0605,5.0687,5.0524,5.0605,86400.0
2005-05-25 13:00:00,6.2,6.21,6.2,6.2,63700.0,5.0605,5.0687,5.0605,5.0605,63700.0
2005-05-25 13:10:00,6.2,6.21,6.2,6.2,107500.0,5.0605,5.0687,5.0605,5.0605,107500.0
2005-05-25 13:20:00,6.2,6.2,6.17,6.18,90700.0,5.0605,5.0605,5.036,5.0442,90700.0
2005-05-25 13:30:00,6.18,6.21,6.15,6.16,127300.0,5.0442,5.0687,5.0197,5.0279,127300.0
2005-05-25 13:40:00,6.17,6.2,6.16,6.16,84000.0,5.036,5.0605,5.0279,5.0279,84000.0
2005-05-25 13:50:00,6.17,6.18,6.16,6.16,42300.0,5.036,5.0442,5.0279,5.0279,42300.0
2005-05-25 14:00:00,6.17,6.19,6.16,6.19,47400.0,5.036,5.0524,5.0279,5.0524,47400.0
2005-05-25 14:10:00,6.19,6.19,6.17,6.18,51200.0,5.0524,5.0524,5.036,5.0442,51200.0
2005-05-25 14:20:00,6.17,6.21,6.17,6.21,58000.0,5.036,5.0687,5.036,5.0687,58000.0
2005-05-25 14:30:00,6.21,6.22,6.2,6.21,96200.0,5.0687,5.0768,5.0605,5.0687,96200.0
2005-05-25 14:40:00,6.21,6.21,6.2,6.2,22200.0,5.0687,5.0687,5.0605,5.0605,22200.0
2005-05-25 14:50:00,6.21,6.24,6.21,6.24,201900.0,5.0687,5.0932,5.0687,5.0932,201900.0
2005-05-25 15:00:00,6.24,6.25,6.22,6.25,128700.0,5.0932,5.1013,5.0768,5.1013,128700.0
2005-05-25 15:10:00,6.24,6.31,6.24,6.3,487300.0,5.0932,5.1503,5.0932,5.1421,487300.0
2005-05-25 15:20:00,6.3,6.31,6.2,6.23,267400.0,5.1421,5.1503,5.0605,5.085,267400.0
2005-05-25 15:30:00,6.22,6.26,6.22,6.25,119200.0,5.0768,5.1095,5.0768,5.1013,119200.0
2005-05-25 15:40:00,6.24,6.25,6.22,6.23,120400.0,5.0932,5.1013,5.0768,5.085,120400.0
2005-05-25 15:50:00,6.22,6.26,6.22,6.24,219400.0,5.0768,5.1095,5.0768,5.0932,219400.0
2005-05-26 09:30:00,6.26,6.31,6.26,6.28,134200.0,5.1095,5.1503,5.1095,5.1258,134200.0
2005-05-26 09:40:00,6.28,6.3,6.26,6.29,78000.0,5.1258,5.1421,5.1095,5.134,78000.0
2005-05-26 09:50:00,6.29,6.37,6.29,6.34,94100.0,5.134,5.1993,5.134,5.1748,94100.0
2005-05-26 10:00:00,6.33,6.37,6.33,6.36,90900.0,5.1666,5.1993,5.1666,5.1911,90900.0
2005-05-26 10:10:00,6.36,6.44,6.32,6.41,250100.0,5.1911,5.2564,5.1585,5.2319,250100.0
2005-05-26 10:20:00,6.41,6.47,6.41,6.46,129800.0,5.2319,5.2809,5.2319,5.2727,129800.0
2005-05-26 10:30:00,6.47,6.5,6.47,6.5,273500.0,5.2809,5.3054,5.2809,5.3054,273500.0
2005-05-26 10:40:00,6.5,6.5,6.43,6.43,138400.0,5.3054,5.3054,5.2483,5.2483,138400.0
2005-05-26 10:50:00,6.43,6.45,6.39,6.45,86300.0,5.2483,5.2646,5.2156,5.2646,86300.0
2005-05-26 11:00:00,6.46,6.49,6.45,6.49,62000.0,5.2727,5.2972,5.2646,5.2972,62000.0
2005-05-26 11:10:00,6.48,6.5,6.48,6.5,60100.0,5.2891,5.3054,5.2891,5.3054,60100.0
2005-05-26 11:20:00,6.5,6.5,6.49,6.5,95600.0,5.3054,5.3054,5.2972,5.3054,95600.0
2005-05-26 11:30:00,6.5,6.5,6.48,6.48,52900.0,5.3054,5.3054,5.2891,5.2891,52900.0
2005-05-26 11:40:00,6.49,6.49,6.45,6.45,60100.0,5.2972,5.2972,5.2646,5.2646,60100.0
2005-05-26 11:50:00,6.46,6.46,6.38,6.41,98800.0,5.2727,5.2727,5.2074,5.2319,98800.0
2005-05-26 12:00:00,6.4,6.43,6.4,6.43,56600.0,5.2238,5.2483,5.2238,5.2483,56600.0
2005-05-26 12:10:00,6.43,6.43,6.4,6.4,30600.0,5.2483,5.2483,5.2238,5.2238,30600.0
2005-05-26 12:20:00,6.4,6.4,6.39,6.39,63900.0,5.2238,5.2238,5.2156,5.2156,63900.0
2005-05-26 12:30:00,6.38,6.39,6.34,6.34,103900.0,5.2074,5.2156,5.1748,5.1748,103900.0
2005-05-26 12:40:00,6.34,6.37,6.34,6.36,80600.0,5.1748,5.1993,5.1748,5.1911,80600.0
2005-05-26 12:50:00,6.36,6.37,6.35,6.36,36700.0,5.1911,5.1993,5.183,5.1911,36700.0
2005-05-26 13:00:00,6.36,6.4,6.36,6.37,64400.0,5.1911,5.2238,5.1911,5.1993,64400.0
2005-05-26 13:10:00,6.37,6.4,6.37,6.38,52900.0,5.1993,5.2238,5.1993,5.2074,52900.0
2005-05-26 13:20:00,6.38,6.38,6.36,6.36,19900.0,5.2074,5.2074,5.1911,5.1911,19900.0
2005-05-26 13:30:00,6.36,6.37,6.36,6.36,17800.0,5.1911,5.1993,5.1911,5.1911,17800.0
2005-05-26 13:40:00,6.36,6.41,6.36,6.39,63700.0,5.1911,5.2319,5.1911,5.2156,63700.0
2005-05-26 13:50:00,6.4,6.43,6.39,6.42,56300.0,5.2238,5.2483,5.2156,5.2401,56300.0
2005-05-26 14:00:00,6.42,6.43,6.4,6.4,52900.0,5.2401,5.2483,5.2238,5.2238,52900.0
2005-05-26 14:10:00,6.4,6.41,6.4,6.4,14800.0,5.2238,5.2319,5.2238,5.2238,14800.0
2005-05-26 14:20:00,6.4,6.4,6.4,6.4,44200.0,5.2238,5.2238,5.2238,5.2238,44200.0
2005-05-26 14:30:00,6.39,6.4,6.37,6.37,26900.0,5.2156,5.2238,5.1993,5.1993,26900.0
2005-05-26 14:40:00,6.37,6.38,6.37,6.38,39300.0,5.1993,5.2074,5.1993,5.2074,39300.0
2005-05-26 14:50:00,6.38,6.39,6.38,6.38,59900.0,5.2074,5.2156,5.2074,5.2074,59900.0
2005-05-26 15:00:00,6.38,6.41,6.38,6.4,100900.0,5.2074,5.2319,5.2074,5.2238,100900.0
2005-05-26 15:10:00,6.4,6.4,6.38,6.39,26700.0,5.2238,5.2238,5.2074,5.2156,26700.0
2005-05-26 15:20:00,6.39,6.42,6.38,6.4,117900.0,5.2156,5.2401,5.2074,5.2238,117900.0
2005-05-26 15:30:00,6.4,6.41,6.39,6.4,42100.0,5.2238,5.2319,5.2156,5.2238,42100.0
2005-05-26 15:40:00,6.4,6.42,6.39,6.4,92600.0,5.2238,5.2401,5.2156,5.2238,92600.0
2005-05-26 15:50:00,6.41,6.41,6.37,6.37,269000.0,5.2319,5.2319,5.1993,5.1993,269000.0
2005-05-27 09:30:00,6.44,6.44,6.36,6.36,41300.0,5.2564,5.2564,5.1911,5.1911,41300.0
2005-05-27 09:40:00,6.36,6.37,6.35,6.36,29600.0,5.1911,5.1993,5.183,5.1911,29600.0
2005-05-27 09:50:00,6.35,6.35,6.3,6.33,85700.0,5.183,5.183,5.1421,5.1666,85700.0
2005-05-27 10:00:00,6.33,6.33,6.31,6.32,48100.0,5.1666,5.1666,5.1503,5.1585,48100.0
2005-05-27 10:10:00,6.32,6.32,6.29,6.29,63500.0,5.1585,5.1585,5.134,5.134,63500.0
2005-05-27 10:20:00,6.3,6.32,6.28,6.31,59700.0,5.1421,5.1585,5.1258,5.1503,59700.0
2005-05-27 10:30:00,6.31,6.32,6.3,6.3,37400.0,5.1503,5.1585,5.1421,5.1421,37400.0
2005-05-27 10:40:00,6.3,6.32,6.3,6.31,18600.0,5.1421,5.1585,5.1421,5.1503,18600.0
2005-05-27 10:50:00,6.31,6.34,6.31,6.34,34700.0,5.1503,5.1748,5.1503,5.1748,34700.0
2005-05-27 11:00:00,6.33,6.34,6.32,6.33,52100.0,5.1666,5.1748,5.1585,5.1666,52100.0
2005-05-27 11:10:00,6.33,6.34,6.33,6.33,23800.0,5.1666,5.1748,5.1666,5.1666,23800.0
2005-05-27 11:20:00,6.34,6.35,6.33,6.35,38400.0,5.1748,5.183,5.1666,5.183,38400.0
2005-05-27 11:30:00,6.35,6.35,6.33,6.35,32900.0,5.183,5.183,5.1666,5.183,32900.0
2005-05-27 11:40:00,6.34,6.35,6.34,6.34,11600.0,5.1748,5.183,5.1748,5.1748,11600.0
2005-05-27 11:50:00,6.34,6.35,6.34,6.34,26300.0,5.1748,5.183,5.1748,5.1748,26300.0
2005-05-27 12:00:00,6.34,6.36,6.34,6.36,38500.0,5.1748,5.1911,5.1748,5.1911,38500.0
2005-05-27 12:10:00,6.35,6.37,6.35,6.37,21100.0,5.183,5.1993,5.183,5.1993,21100.0
2005-05-27 12:20:00,6.37,6.37,6.36,6.36,16000.0,5.1993,5.1993,5.1911,5.1911,16000.0
2005-05-27 12:30:00,6.36,6.36,6.34,6.35,20600.0,5.1911,5.1911,5.1748,5.183,20600.0
2005-05-27 12:40:00,6.34,6.35,6.34,6.34,15200.0,5.1748,5.183,5.1748,5.1748,15200.0
2005-05-27 12:50:00,6.34,6.35,6.34,6.35,13600.0,5.1748,5.183,5.1748,5.183,13600.0
2005-05-27 13:00:00,6.35,6.35,6.34,6.34,24700.0,5.183,5.183,5.1748,5.1748,24700.0
2005-05-27 13:10:00,6.35,6.35,6.34,6.34,9000.0,5.183,5.183,5.1748,5.1748,9000.0
2005-05-27 13:20:00,6.34,6.36,6.34,6.34,24000.0,5.1748,5.1911,5.1748,5.1748,24000.0
2005-05-27 13:30:00,6.34,6.35,6.34,6.34,7800.0,5.1748,5.183,5.1748,5.1748,7800.0
2005-05-27 13:40:00,6.34,6.37,6.34,6.37,24400.0,5.1748,5.1993,5.1748,5.1993,24400.0
2005-05-27 13:50:00,6.36,6.37,6.36,6.37,14400.0,5.1911,5.1993,5.1911,5.1993,14400.0
2005-05-27 14:00:00,6.36,6.37,6.36,6.36,13200.0,5.1911,5.1993,5.1911,5.1911,13200.0
2005-05-27 14:10:00,6.37,6.37,6.35,6.35,22600.0,5.1993,5.1993,5.183,5.183,22600.0
2005-05-27 14:20:00,6.36,6.36,6.34,6.35,21900.0,5.1911,5.1911,5.1748,5.183,21900.0
2005-05-27 14:30:00,6.34,6.35,6.34,6.34,8000.0,5.1748,5.183,5.1748,5.1748,8000.0
2005-05-27 14:40:00,6.34,6.35,6.34,6.35,13200.0,5.1748,5.183,5.1748,5.183,13200.0
2005-05-27 14:50:00,6.34,6.35,6.34,6.35,62300.0,5.1748,5.183,5.1748,5.183,62300.0
2005-05-27 15:00:00,6.34,6.35,6.34,6.34,19900.0,5.1748,5.183,5.1748,5.1748,19900.0
2005-05-27 15:10:00,6.35,6.35,6.34,6.35,28100.0,5.183,5.183,5.1748,5.183,28100.0
2005-05-27 15:20:00,6.35,6.39,6.35,6.35,70600.0,5.183,5.2156,5.183,5.183,70600.0
2005-05-27 15:30:00,6.35,6.37,6.35,6.36,76200.0,5.183,5.1993,5.183,5.1911,76200.0
2005-05-27 15:40:00,6.37,6.37,6.36,6.36,75300.0,5.1993,5.1993,5.1911,5.1911,75300.0
2005-05-27 15:50:00,6.36,6.38,6.35,6.37,121400.0,5.1911,5.2074,5.183,5.1993,121400.0
2005-05-31 09:30:00,6.36,6.45,6.35,6.44,43900.0,5.1911,5.2646,5.183,5.2564,43900.0
2005-05-31 09:40:00,6.43,6.44,6.37,6.37,34300.0,5.2483,5.2564,5.1993,5.1993,34300.0
2005-05-31 09:50:00,6.37,6.37,6.34,6.34,39700.0,5.1993,5.1993,5.1748,5.1748,39700.0
2005-05-31 10:00:00,6.34,6.37,6.34,6.36,23300.0,5.1748,5.1993,5.1748,5.1911,23300.0
2005-05-31 10:10:00,6.36,6.39,6.36,6.38,21100.0,5.1911,5.2156,5.1911,5.2074,21100.0
2005-05-31 10:20:00,6.37,6.4,6.36,6.4,24800.0,5.1993,5.2238,5.1911,5.2238,24800.0
2005-05-31 10:30:00,6.4,6.4,6.39,6.4,9100.0,5.2238,5.2238,5.2156,5.2238,9100.0
2005-05-31 10:40:00,6.39,6.4,6.38,6.39,18100.0,5.2156,5.2238,5.2074,5.2156,18100.0
2005-05-31 10:50:00,6.39,6.39,6.36,6.36,32500.0,5.2156,5.2156,5.1911,5.1911,32500.0
2005-05-31 11:00:00,6.36,6.37,6.36,6.36,20600.0,5.1911,5.1993,5.1911,5.1911,20600.0
2005-05-31 11:10:00,6.36,6.37,6.35,6.37,17600.0,5.1911,5.1993,5.183,5.1993,17600.0
2005-05-31 11:20:00,6.36,6.37,6.35,6.36,24500.0,5.1911,5.1993,5.183,5.1911,24500.0
2005-05-31 11:30:00,6.36,6.37,6.36,6.36,12200.0,5.1911,5.1993,5.1911,5.1911,12200.0
2005-05-31 11:40:00,6.37,6.37,6.35,6.35,16600.0,5.1993,5.1993,5.183,5.183,16600.0
2005-05-31 11:50:00,6.35,6.36,6.35,6.35,43800.0,5.183,5.1911,5.183,5.183,43800.0
2005-05-31 12:00:00,6.35,6.36,6.35,6.35,19200.0,5.183,5.1911,5.183,5.183,19200.0
2005-05-31 12:10:00,6.35,6.36,6.35,6.35,15300.0,5.183,5.1911,5.183,5.183,15300.0
2005-05-31 12:20:00,6.35,6.35,6.35,6.35,7800.0,5.183,5.183,5.183,5.183,7800.0
2005-05-31 12:30:00,6.35,6.36,6.35,6.35,11700.0,5.183,5.1911,5.183,5.183,11700.0
2005-05-31 12:40:00,6.35,6.36,6.35,6.35,3900.0,5.183,5.1911,5.183,5.183,3900.0
2005-05-31 12:50:00,6.35,6.36,6.35,6.35,4300.0,5.183,5.1911,5.183,5.183,4300.0
2005-05-31 13:00:00,6.35,6.36,6.34,6.35,49800.0,5.183,5.1911,5.1748,5.183,49800.0
2005-05-31 13:10:00,6.34,6.39,6.34,6.38,62500.0,5.1748,5.2156,5.1748,5.2074,62500.0
2005-05-31 13:20:00,6.39,6.41,6.39,6.41,32600.0,5.2156,5.2319,5.2156,5.2319,32600.0
2005-05-31 13:30:00,6.41,6.41,6.4,6.4,7900.0,5.2319,5.2319,5.2238,5.2238,7900.0
2005-05-31 13:40:00,6.41,6.41,6.4,6.41,4800.0,5.2319,5.2319,5.2238,5.2319,4800.0
2005-05-31 13:50:00,6.4,6.41,6.4,6.4,12300.0,5.2238,5.2319,5.2238,5.2238,12300.0
2005-05-31 14:00:00,6.4,6.4,6.38,6.38,17200.0,5.2238,5.2238,5.2074,5.2074,17200.0
2005-05-31 14:10:00,6.38,6.39,6.37,6.37,35700.0,5.2074,5.2156,5.1993,5.1993,35700.0
2005-05-31 14:20:00,6.37,6.38,6.37,6.37,21000.0,5.1993,5.2074,5.1993,5.1993,21000.0
2005-05-31 14:30:00,6.37,6.38,6.36,6.38,40100.0,5.1993,5.2074,5.1911,5.2074,40100.0
2005-05-31 14:40:00,6.38,6.38,6.36,6.37,32700.0,5.2074,5.2074,5.1911,5.1993,32700.0
2005-05-31 14:50:00,6.37,6.38,6.36,6.38,43100.0,5.1993,5.2074,5.1911,5.2074,43100.0
2005-05-31 15:00:00,6.38,6.38,6.37,6.37,34200.0,5.2074,5.2074,5.1993,5.1993,34200.0
2005-05-31 15:10:00,6.37,6.38,6.37,6.37,27800.0,5.1993,5.2074,5.1993,5.1993,27800.0
2005-05-31 15:20:00,6.37,6.37,6.36,6.36,46600.0,5.1993,5.1993,5.1911,5.1911,46600.0
2005-05-31 15:30:00,6.36,6.37,6.35,6.37,41000.0,5.1911,5.1993,5.183,5.1993,41000.0
2005-05-31 15:40:00,6.36,6.36,6.34,6.36,39000.0,5.1911,5.1911,5.1748,5.1911,39000.0
2005-05-31 15:50:00,6.35,6.37,6.33,6.33,308700.0,5.183,5.1993,5.1666,5.1666,308700.0
2005-06-01 09:30:00,6.3,6.33,6.23,6.28,160000.0,5.1421,5.1666,5.085,5.1258,160000.0
2005-06-01 09:40:00,6.28,6.31,6.19,6.21,228700.0,5.1258,5.1503,5.0524,5.0687,228700.0
2005-06-01 09:50:00,6.2,6.27,6.11,6.27,207600.0,5.0605,5.1177,4.9871,5.1177,207600.0
2005-06-01 10:00:00,6.27,6.33,6.27,6.31,87800.0,5.1177,5.1666,5.1177,5.1503,87800.0
2005-06-01 10:10:00,6.32,6.32,6.27,6.29,65000.0,5.1585,5.1585,5.1177,5.134,65000.0
2005-06-01 10:20:00,6.29,6.3,6.29,6.3,51600.0,5.134,5.1421,5.134,5.1421,51600.0
2005-06-01 10:30:00,6.3,6.31,6.26,6.26,33300.0,5.1421,5.1503,5.1095,5.1095,33300.0
2005-06-01 10:40:00,6.26,6.26,6.19,6.19,73700.0,5.1095,5.1095,5.0524,5.0524,73700.0
2005-06-01 10:50:00,6.2,6.22,6.2,6.21,137000.0,5.0605,5.0768,5.0605,5.0687,137000.0
2005-06-01 11:00:00,6.21,6.22,6.21,6.21,30000.0,5.0687,5.0768,5.0687,5.0687,30000.0
2005-06-01 11:10:00,6.21,6.21,6.19,6.2,85700.0,5.0687,5.0687,5.0524,5.0605,85700.0
2005-06-01 11:20:00,6.2,6.21,6.19,6.2,85000.0,5.0605,5.0687,5.0524,5.0605,85000.0
2005-06-01 11:30:00,6.19,6.21,6.19,6.19,52700.0,5.0524,5.0687,5.0524,5.0524,52700.0
2005-06-01 11:40:00,6.19,6.19,6.15,6.17,84800.0,5.0524,5.0524,5.0197,5.036,84800.0
2005-06-01 11:50:00,6.16,6.17,6.15,6.16,46600.0,5.0279,5.036,5.0197,5.0279,46600.0
2005-06-01 12:00:00,6.16,6.22,6.16,6.21,295000.0,5.0279,5.0768,5.0279,5.0687,295000.0
2005-06-01 12:10:00,6.21,6.21,6.19,6.2,37200.0,5.0687,5.0687,5.0524,5.0605,37200.0
2005-06-01 12:20:00,6.2,6.21,6.18,6.18,31000.0,5.0605,5.0687,5.0442,5.0442,31000.0
2005-06-01 12:30:00,6.19,6.19,6.17,6.17,28200.0,5.0524,5.0524,5.036,5.036,28200.0
2005-06-01 12:40:00,6.18,6.2,6.17,6.19,39200.0,5.0442,5.0605,5.036,5.0524,39200.0
2005-06-01 12:50:00,6.19,6.2,6.19,6.19,17200.0,5.0524,5.0605,5.0524,5.0524,17200.0
2005-06-01 13:00:00,6.19,6.21,6.19,6.2,44000.0,5.0524,5.0687,5.0524,5.0605,44000.0
2005-06-01 13:10:00,6.2,6.21,6.2,6.2,33400.0,5.0605,5.0687,5.0605,5.0605,33400.0
2005-06-01 13:20:00,6.2,6.21,6.2,6.21,12500.0,5.0605,5.0687,5.0605,5.0687,12500.0
2005-06-01 13:30:00,6.2,6.21,6.2,6.2,23900.0,5.0605,5.0687,5.0605,5.0605,23900.0
2005-06-01 13:40:00,6.21,6.21,6.2,6.2,6500.0,5.0687,5.0687,5.0605,5.0605,6500.0
2005-06-01 13:50:00,6.2,6.21,6.18,6.18,27300.0,5.0605,5.0687,5.0442,5.0442,27300.0
2005-06-01 14:00:00,6.18,6.19,6.18,6.18,12100.0,5.0442,5.0524,5.0442,5.0442,12100.0
2005-06-01 14:10:00,6.19,6.24,6.19,6.2,162900.0,5.0524,5.0932,5.0524,5.0605,162900.0
2005-06-01 14:20:00,6.19,6.21,6.19,6.2,57800.0,5.0524,5.0687,5.0524,5.0605,57800.0
2005-06-01 14:30:00,6.2,6.21,6.19,6.19,28800.0,5.0605,5.0687,5.0524,5.0524,28800.0
2005-06-01 14:40:00,6.19,6.21,6.19,6.2,97200.0,5.0524,5.0687,5.0524,5.0605,97200.0
2005-06-01 14:50:00,6.2,6.22,6.2,6.22,90700.0,5.0605,5.0768,5.0605,5.0768,90700.0
2005-06-01 15:00:00,6.21,6.22,6.2,6.21,46800.0,5.0687,5.0768,5.0605,5.0687,46800.0
2005-06-01 15:10:00,6.22,6.26,6.22,6.26,78900.0,5.0768,5.1095,5.0768,5.1095,78900.0
2005-06-01 15:20:00,6.25,6.25,6.23,6.24,64500.0,5.1013,5.1013,5.085,5.0932,64500.0
2005-06-01 15:30:00,6.24,6.29,6.24,6.29,109600.0,5.0932,5.134,5.0932,5.134,109600.0
2005-06-01 15:40:00,6.29,6.31,6.28,6.3,95300.0,5.134,5.1503,5.1258,5.1421,95300.0
2005-06-01 15:50:00,6.29,6.3,6.25,6.26,166600.0,5.134,5.1421,5.1013,5.1095,166600.0
2005-06-02 09:30:00,6.31,6.31,6.14,6.29,81400.0,5.1503,5.1503,5.0116,5.134,81400.0
2005-06-02 09:40:00,6.29,6.38,6.29,6.33,55800.0,5.134,5.2074,5.134,5.1666,55800.0
2005-06-02 09:50:00,6.33,6.38,6.33,6.37,41000.0,5.1666,5.2074,5.1666,5.1993,41000.0
2005-06-02 10:00:00,6.36,6.38,6.36,6.37,46300.0,5.1911,5.2074,5.1911,5.1993,46300.0
2005-06-02 10:10:00,6.36,6.37,6.36,6.37,46500.0,5.1911,5.1993,5.1911,5.1993,46500.0
2005-06-02 10:20:00,6.37,6.38,6.36,6.37,16600.0,5.1993,5.2074,5.1911,5.1993,16600.0
2005-06-02 10:30:00,6.37,6.4,6.37,6.39,47900.0,5.1993,5.2238,5.1993,5.2156,47900.0
2005-06-02 10:40:00,6.39,6.47,6.39,6.45,125300.0,5.2156,5.2809,5.2156,5.2646,125300.0
2005-06-02 10:50:00,6.45,6.47,6.44,6.44,62100.0,5.2646,5.2809,5.2564,5.2564,62100.0
2005-06-02 11:00:00,6.44,6.45,6.42,6.44,37100.0,5.2564,5.2646,5.2401,5.2564,37100.0
2005-06-02 11:10:00,6.44,6.45,6.44,6.45,6000.0,5.2564,5.2646,5.2564,5.2646,6000.0
2005-06-02 11:20:00,6.45,6.47,6.45,6.46,25700.0,5.2646,5.2809,5.2646,5.2727,25700.0
2005-06-02 11:30:00,6.47,6.47,6.42,6.46,78300.0,5.2809,5.2809,5.2401,5.2727,78300.0
2005-06-02 11:40:00,6.46,6.48,6.45,6.48,37600.0,5.2727,5.2891,5.2646,5.2891,37600.0
2005-06-02 11:50:00,6.48,6.48,6.39,6.41,92800.0,5.2891,5.2891,5.2156,5.2319,92800.0
2005-06-02 12:00:00,6.41,6.44,6.4,6.43,29600.0,5.2319,5.2564,5.2238,5.2483,29600.0
2005-06-02 12:10:00,6.43,6.45,6.43,6.44,27600.0,5.2483,5.2646,5.2483,5.2564,27600.0
2005-06-02 12:20:00,6.44,6.46,6.44,6.46,27000.0,5.2564,5.2727,5.2564,5.2727,27000.0
2005-06-02 12:30:00,6.46,6.46,6.41,6.41,122200.0,5.2727,5.2727,5.2319,5.2319,122200.0
2005-06-02 12:40:00,6.41,6.42,6.41,6.41,11000.0,5.2319,5.2401,5.2319,5.2319,11000.0
2005-06-02 12:50:00,6.41,6.42,6.41,6.41,5200.0,5.2319,5.2401,5.2319,5.2319,5200.0
2005-06-02 13:00:00,6.41,6.42,6.41,6.41,9800.0,5.2319,5.2401,5.2319,5.2319,9800.0
2005-06-02 13:10:00,6.42,6.42,6.4,6.41,15900.0,5.2401,5.2401,5.2238,5.2319,15900.0
2005-06-02 13:20:00,6.4,6.41,6.38,6.38,35000.0,5.2238,5.2319,5.2074,5.2074,35000.0
2005-06-02 13:30:00,6.38,6.38,6.36,6.37,40500.0,5.2074,5.2074,5.1911,5.1993,40500.0
2005-06-02 13:40:00,6.36,6.36,6.34,6.35,50600.0,5.1911,5.1911,5.1748,5.183,50600.0
2005-06-02 13:50:00,6.35,6.35,6.34,6.35,37900.0,5.183,5.183,5.1748,5.183,37900.0
2005-06-02 14:00:00,6.35,6.38,6.35,6.37,23500.0,5.183,5.2074,5.183,5.1993,23500.0
2005-06-02 14:10:00,6.38,6.38,6.36,6.36,22500.0,5.2074,5.2074,5.1911,5.1911,22500.0
2005-06-02 14:20:00,6.37,6.39,6.37,6.38,7800.0,5.1993,5.2156,5.1993,5.2074,7800.0
2005-06-02 14:30:00,6.39,6.41,6.39,6.41,15000.0,5.2156,5.2319,5.2156,5.2319,15000.0
2005-06-02 14:40:00,6.41,6.41,6.4,6.4,4300.0,5.2319,5.2319,5.2238,5.2238,4300.0
2005-06-02 14:50:00,6.4,6.42,6.4,6.41,17600.0,5.2238,5.2401,5.2238,5.2319,17600.0
2005-06-02 15:00:00,6.41,6.41,6.4,6.4,7600.0,5.2319,5.2319,5.2238,5.2238,7600.0
2005-06-02 15:10:00,6.4,6.41,6.39,6.4,11300.0,5.2238,5.2319,5.2156,5.2238,11300.0
2005-06-02 15:20:00,6.4,6.4,6.39,6.39,10600.0,5.2238,5.2238,5.2156,5.2156,10600.0
2005-06-02 15:30:00,6.4,6.41,6.39,6.41,8700.0,5.2238,5.2319,5.2156,5.2319,8700.0
2005-06-02 15:40:00,6.41,6.43,6.4,6.43,24100.0,5.2319,5.2483,5.2238,5.2483,24100.0
2005-06-02 15:50:00,6.43,6.45,6.42,6.45,73300.0,5.2483,5.2646,5.2401,5.2646,73300.0
2005-06-03 09:30:00,6.54,6.54,6.35,6.39,59700.0,5.338,5.338,5.183,5.2156,59700.0
2005-06-03 09:40:00,6.39,6.49,6.39,6.48,65000.0,5.2156,5.2972,5.2156,5.2891,65000.0
2005-06-03 09:50:00,6.48,6.48,6.45,6.45,28800.0,5.2891,5.2891,5.2646,5.2646,28800.0
2005-06-03 10:00:00,6.45,6.46,6.39,6.42,73700.0,5.2646,5.2727,5.2156,5.2401,73700.0
2005-06-03 10:10:00,6.39,6.45,6.38,6.42,66400.0,5.2156,5.2646,5.2074,5.2401,66400.0
2005-06-03 10:20:00,6.41,6.48,6.41,6.44,112100.0,5.2319,5.2891,5.2319,5.2564,112100.0
2005-06-03 10:30:00,6.44,6.46,6.44,6.45,45600.0,5.2564,5.2727,5.2564,5.2646,45600.0
2005-06-03 10:40:00,6.46,6.49,6.45,6.48,50300.0,5.2727,5.2972,5.2646,5.2891,50300.0
2005-06-03 10:50:00,6.49,6.49,6.47,6.47,99200.0,5.2972,5.2972,5.2809,5.2809,99200.0
2005-06-03 11:00:00,6.47,6.47,6.44,6.44,242900.0,5.2809,5.2809,5.2564,5.2564,242900.0
2005-06-03 11:10:00,6.44,6.44,6.44,6.44,68600.0,5.2564,5.2564,5.2564,5.2564,68600.0
2005-06-03 11:20:00,6.44,6.45,6.41,6.44,172400.0,5.2564,5.2646,5.2319,5.2564,172400.0
2005-06-03 11:30:00,6.43,6.44,6.42,6.43,41300.0,5.2483,5.2564,5.2401,5.2483,41300.0
2005-06-03 11:40:00,6.43,6.43,6.42,6.43,58200.0,5.2483,5.2483,5.2401,5.2483,58200.0
2005-06-03 11:50:00,6.43,6.43,6.41,6.41,52900.0,5.2483,5.2483,5.2319,5.2319,52900.0
2005-06-03 12:00:00,6.41,6.45,6.41,6.44,162300.0,5.2319,5.2646,5.2319,5.2564,162300.0
2005-06-03 12:10:00,6.45,6.45,6.41,6.43,30700.0,5.2646,5.2646,5.2319,5.2483,30700.0
2005-06-03 12:20:00,6.43,6.45,6.43,6.45,14000.0,5.2483,5.2646,5.2483,5.2646,14000.0
2005-06-03 12:30:00,6.45,6.46,6.44,6.45,33500.0,5.2646,5.2727,5.2564,5.2646,33500.0
2005-06-03 12:40:00,6.46,6.46,6.45,6.45,2100.0,5.2727,5.2727,5.2646,5.2646,2100.0
2005-06-03 12:50:00,6.46,6.46,6.45,6.46,14500.0,5.2727,5.2727,5.2646,5.2727,14500.0
2005-06-03 13:00:00,6.46,6.46,6.45,6.45,5800.0,5.2727,5.2727,5.2646,5.2646,5800.0
2005-06-03 13:10:00,6.46,6.46,6.45,6.46,9000.0,5.2727,5.2727,5.2646,5.2727,9000.0
2005-06-03 13:20:00,6.46,6.46,6.43,6.46,41000.0,5.2727,5.2727,5.2483,5.2727,41000.0
2005-06-03 13:30:00,6.46,6.46,6.45,6.46,36700.0,5.2727,5.2727,5.2646,5.2727,36700.0
2005-06-03 13:40:00,6.47,6.48,6.46,6.48,38400.0,5.2809,5.2891,5.2727,5.2891,38400.0
2005-06-03 13:50:00,6.48,6.48,6.45,6.45,44800.0,5.2891,5.2891,5.2646,5.2646,44800.0
2005-06-03 14:00:00,6.46,6.46,6.44,6.44,18100.0,5.2727,5.2727,5.2564,5.2564,18100.0
2005-06-03 14:10:00,6.44,6.45,6.44,6.45,14900.0,5.2564,5.2646,5.2564,5.2646,14900.0
2005-06-03 14:20:00,6.45,6.47,6.45,6.45,32900.0,5.2646,5.2809,5.2646,5.2646,32900.0
2005-06-03 14:30:00,6.47,6.47,6.45,6.45,20000.0,5.2809,5.2809,5.2646,5.2646,20000.0
2005-06-03 14:40:00,6.45,6.46,6.44,6.44,23600.0,5.2646,5.2727,5.2564,5.2564,23600.0
2005-06-03 14:50:00,6.45,6.45,6.44,6.44,32500.0,5.2646,5.2646,5.2564,5.2564,32500.0
2005-06-03 15:00:00,6.45,6.45,6.43,6.44,85700.0,5.2646,5.2646,5.2483,5.2564,85700.0
2005-06-03 15:10:00,6.44,6.44,6.43,6.43,23800.0,5.2564,5.2564,5.2483,5.2483,23800.0
2005-06-03 15:20:00,6.43,6.45,6.41,6.43,177300.0,5.2483,5.2646,5.2319,5.2483,177300.0
2005-06-03 15:30:00,6.43,6.44,6.42,6.42,15300.0,5.2483,5.2564,5.2401,5.2401,15300.0
2005-06-03 15:40:00,6.43,6.44,6.41,6.43,34900.0,5.2483,5.2564,5.2319,5.2483,34900.0
2005-06-03 15:50:00,6.44,6.44,6.42,6.44,65500.0,5.2564,5.2564,5.2401,5.2564,65500.0
2005-06-06 09:30:00,6.42,6.46,6.37,6.4,35200.0,5.2401,5.2727,5.1993,5.2238,35200.0
2005-06-06 09:40:00,6.39,6.4,6.3,6.31,71900.0,5.2156,5.2238,5.1421,5.1503,71900.0
2005-06-06 09:50:00,6.32,6.35,6.27,6.27,132400.0,5.1585,5.183,5.1177,5.1177,132400.0
2005-06-06 10:00:00,6.27,6.29,6.27,6.27,53000.0,5.1177,5.134,5.1177,5.1177,53000.0
2005-06-06 10:10:00,6.28,6.3,6.28,6.29,139400.0,5.1258,5.1421,5.1258,5.134,139400.0
2005-06-06 10:20:00,6.29,6.3,6.28,6.29,42400.0,5.134,5.1421,5.1258,5.134,42400.0
2005-06-06 10:30:00,6.29,6.3,6.28,6.29,118500.0,5.134,5.1421,5.1258,5.134,118500.0
2005-06-06 10:40:00,6.29,6.29,6.27,6.27,16800.0,5.134,5.134,5.1177,5.1177,16800.0
2005-06-06 10:50:00,6.28,6.28,6.18,6.19,105600.0,5.1258,5.1258,5.0442,5.0524,105600.0
2005-06-06 11:00:00,6.19,6.21,6.18,6.2,112000.0,5.0524,5.0687,5.0442,5.0605,112000.0
2005-06-06 11:10:00,6.2,6.21,6.2,6.2,44800.0,5.0605,5.0687,5.0605,5.0605,44800.0
2005-06-06 11:20:00,6.21,6.21,6.19,6.2,169200.0,5.0687,5.0687,5.0524,5.0605,169200.0
2005-06-06 11:30:00,6.2,6.2,6.18,6.2,66500.0,5.0605,5.0605,5.0442,5.0605,66500.0
2005-06-06 11:40:00,6.18,6.2,6.18,6.19,192200.0,5.0442,5.0605,5.0442,5.0524,192200.0
2005-06-06 11:50:00,6.19,6.2,6.19,6.2,50400.0,5.0524,5.0605,5.0524,5.0605,50400.0
2005-06-06 12:00:00,6.2,6.21,6.19,6.21,121700.0,5.0605,5.0687,5.0524,5.0687,121700.0
2005-06-06 12:10:00,6.21,6.21,6.19,6.21,233600.0,5.0687,5.0687,5.0524,5.0687,233600.0
2005-06-06 12:20:00,6.21,6.24,6.2,6.22,88600.0,5.0687,5.0932,5.0605,5.0768,88600.0
2005-06-06 12:30:00,6.21,6.22,6.21,6.22,10300.0,5.0687,5.0768,5.0687,5.0768,10300.0
2005-06-06 12:40:00,6.22,6.22,6.19,6.19,497700.0,5.0768,5.0768,5.0524,5.0524,497700.0
2005-06-06 12:50:00,6.19,6.2,6.19,6.19,40600.0,5.0524,5.0605,5.0524,5.0524,40600.0
2005-06-06 13:00:00,6.2,6.21,6.19,6.2,52100.0,5.0605,5.0687,5.0524,5.0605,52100.0
2005-06-06 13:10:00,6.21,6.21,6.2,6.2,4500.0,5.0687,5.0687,5.0605,5.0605,4500.0
2005-06-06 13:20:00,6.21,6.21,6.2,6.21,52200.0,5.0687,5.0687,5.0605,5.0687,52200.0
2005-06-06 13:30:00,6.21,6.23,6.21,6.23,24800.0,5.0687,5.085,5.0687,5.085,24800.0
2005-06-06 13:40:00,6.23,6.24,6.22,6.24,53300.0,5.085,5.0932,5.0768,5.0932,53300.0
2005-06-06 13:50:00,6.24,6.27,6.24,6.27,104000.0,5.0932,5.1177,5.0932,5.1177,104000.0
2005-06-06 14:00:00,6.27,6.28,6.24,6.28,104100.0,5.1177,5.1258,5.0932,5.1258,104100.0
2005-06-06 14:10:00,6.28,6.28,6.27,6.27,39600.0,5.1258,5.1258,5.1177,5.1177,39600.0
2005-06-06 14:20:00,6.27,6.28,6.26,6.26,35800.0,5.1177,5.1258,5.1095,5.1095,35800.0
2005-06-06 14:30:00,6.27,6.28,6.26,6.27,55300.0,5.1177,5.1258,5.1095,5.1177,55300.0
2005-06-06 14:40:00,6.27,6.28,6.27,6.27,41900.0,5.1177,5.1258,5.1177,5.1177,41900.0
2005-06-06 14:50:00,6.28,6.3,6.27,6.3,52900.0,5.1258,5.1421,5.1177,5.1421,52900.0
2005-06-06 15:00:00,6.29,6.3,6.28,6.29,60700.0,5.134,5.1421,5.1258,5.134,60700.0
2005-06-06 15:10:00,6.29,6.29,6.28,6.29,25100.0,5.134,5.134,5.1258,5.134,25100.0
2005-06-06 15:20:00,6.28,6.3,6.28,6.29,84400.0,5.1258,5.1421,5.1258,5.134,84400.0
2005-06-06 15:30:00,6.3,6.31,6.29,6.29,125800.0,5.1421,5.1503,5.134,5.134,125800.0
2005-06-06 15:40:00,6.3,6.31,6.29,6.29,148800.0,5.1421,5.1503,5.134,5.134,148800.0
2005-06-06 15:50:00,6.29,6.32,6.29,6.31,192400.0,5.134,5.1585,5.134,5.1503,192400.0
2005-06-07 09:30:00,6.38,6.47,6.33,6.41,239100.0,5.2074,5.2809,5.1666,5.2319,239100.0
2005-06-07 09:40:00,6.43,6.54,6.42,6.51,390400.0,5.2483,5.338,5.2401,5.3136,390400.0
2005-06-07 09:50:00,6.51,6.53,6.49,6.49,127100.0,5.3136,5.3299,5.2972,5.2972,127100.0
2005-06-07 10:00:00,6.49,6.57,6.46,6.57,191700.0,5.2972,5.3625,5.2727,5.3625,191700.0
2005-06-07 10:10:00,6.57,6.64,6.56,6.61,321900.0,5.3625,5.4197,5.3544,5.3952,321900.0
2005-06-07 10:20:00,6.61,6.65,6.57,6.63,151300.0,5.3952,5.4278,5.3625,5.4115,151300.0
2005-06-07 10:30:00,6.64,6.66,6.55,6.62,308600.0,5.4197,5.436,5.3462,5.4033,308600.0
2005-06-07 10:40:00,6.62,6.64,6.58,6.59,53500.0,5.4033,5.4197,5.3707,5.3788,53500.0
2005-06-07 10:50:00,6.6,6.6,6.59,6.59,12800.0,5.387,5.387,5.3788,5.3788,12800.0
2005-06-07 11:00:00,6.6,6.6,6.55,6.58,140600.0,5.387,5.387,5.3462,5.3707,140600.0
2005-06-07 11:10:00,6.57,6.58,6.55,6.55,157900.0,5.3625,5.3707,5.3462,5.3462,157900.0
2005-06-07 11:20:00,6.56,6.57,6.55,6.55,197100.0,5.3544,5.3625,5.3462,5.3462,197100.0
2005-06-07 11:30:00,6.56,6.62,6.56,6.61,205400.0,5.3544,5.4033,5.3544,5.3952,205400.0
2005-06-07 11:40:00,6.6,6.62,6.57,6.6,88000.0,5.387,5.4033,5.3625,5.387,88000.0
2005-06-07 11:50:00,6.6,6.6,6.59,6.6,22000.0,5.387,5.387,5.3788,5.387,22000.0
2005-06-07 12:00:00,6.6,6.61,6.59,6.6,28600.0,5.387,5.3952,5.3788,5.387,28600.0
2005-06-07 12:10:00,6.6,6.61,6.59,6.6,15600.0,5.387,5.3952,5.3788,5.387,15600.0
2005-06-07 12:20:00,6.61,6.61,6.6,6.61,8500.0,5.3952,5.3952,5.387,5.3952,8500.0
2005-06-07 12:30:00,6.6,6.61,6.59,6.6,23300.0,5.387,5.3952,5.3788,5.387,23300.0
2005-06-07 12:40:00,6.6,6.61,6.59,6.6,12800.0,5.387,5.3952,5.3788,5.387,12800.0
2005-06-07 12:50:00,6.6,6.61,6.6,6.61,8200.0,5.387,5.3952,5.387,5.3952,8200.0
2005-06-07 13:00:00,6.61,6.61,6.58,6.59,55100.0,5.3952,5.3952,5.3707,5.3788,55100.0
2005-06-07 13:10:00,6.6,6.6,6.58,6.59,27100.0,5.387,5.387,5.3707,5.3788,27100.0
2005-06-07 13:20:00,6.59,6.61,6.59,6.6,19400.0,5.3788,5.3952,5.3788,5.387,19400.0
2005-06-07 13:30:00,6.59,6.59,6.56,6.57,27200.0,5.3788,5.3788,5.3544,5.3625,27200.0
2005-06-07 13:40:00,6.57,6.58,6.57,6.57,16000.0,5.3625,5.3707,5.3625,5.3625,16000.0
2005-06-07 13:50:00,6.58,6.58,6.55,6.55,16900.0,5.3707,5.3707,5.3462,5.3462,16900.0
2005-06-07 14:00:00,6.56,6.59,6.54,6.55,75200.0,5.3544,5.3788,5.338,5.3462,75200.0
2005-06-07 14:10:00,6.55,6.55,6.45,6.48,105900.0,5.3462,5.3462,5.2646,5.2891,105900.0
2005-06-07 14:20:00,6.47,6.52,6.47,6.52,169300.0,5.2809,5.3217,5.2809,5.3217,169300.0
2005-06-07 14:30:00,6.51,6.52,6.5,6.5,51700.0,5.3136,5.3217,5.3054,5.3054,51700.0
2005-06-07 14:40:00,6.5,6.59,6.5,6.57,72400.0,5.3054,5.3788,5.3054,5.3625,72400.0
2005-06-07 14:50:00,6.56,6.59,6.55,6.55,25700.0,5.3544,5.3788,5.3462,5.3462,25700.0
2005-06-07 15:00:00,6.55,6.56,6.51,6.52,30200.0,5.3462,5.3544,5.3136,5.3217,30200.0
2005-06-07 15:10:00,6.52,6.54,6.5,6.51,99600.0,5.3217,5.338,5.3054,5.3136,99600.0
2005-06-07 15:20:00,6.51,6.54,6.51,6.52,78000.0,5.3136,5.338,5.3136,5.3217,78000.0
2005-06-07 15:30:00,6.51,6.52,6.49,6.51,357400.0,5.3136,5.3217,5.2972,5.3136,357400.0
2005-06-07 15:40:00,6.5,6.52,6.48,6.5,143800.0,5.3054,5.3217,5.2891,5.3054,143800.0
2005-06-07 15:50:00,6.5,6.55,6.43,6.55,316600.0,5.3054,5.3462,5.2483,5.3462,316600.0
2005-06-08 09:30:00,6.58,6.78,6.56,6.74,350300.0,5.3707,5.5339,5.3544,5.5013,350300.0
2005-06-08 09:40:00,6.75,6.75,6.67,6.67,438000.0,5.5094,5.5094,5.4441,5.4441,438000.0
2005-06-08 09:50:00,6.67,6.69,6.66,6.69,98700.0,5.4441,5.4605,5.436,5.4605,98700.0
2005-06-08 10:00:00,6.69,6.8,6.68,6.77,299900.0,5.4605,5.5503,5.4523,5.5258,299900.0
2005-06-08 10:10:00,6.77,6.77,6.7,6.72,162700.0,5.5258,5.5258,5.4686,5.485,162700.0
2005-06-08 10:20:00,6.72,6.72,6.66,6.66,330800.0,5.485,5.485,5.436,5.436,330800.0
2005-06-08 10:30:00,6.66,6.66,6.6,6.61,285100.0,5.436,5.436,5.387,5.3952,285100.0
2005-06-08 10:40:00,6.61,6.66,6.61,6.65,122800.0,5.3952,5.436,5.3952,5.4278,122800.0
2005-06-08 10:50:00,6.64,6.65,6.61,6.62,74000.0,5.4197,5.4278,5.3952,5.4033,74000.0
2005-06-08 11:00:00,6.62,6.62,6.58,6.61,57400.0,5.4033,5.4033,5.3707,5.3952,57400.0
2005-06-08 11:10:00,6.61,6.63,6.6,6.63,79700.0,5.3952,5.4115,5.387,5.4115,79700.0
2005-06-08 11:20:00,6.63,6.64,6.62,6.63,28200.0,5.4115,5.4197,5.4033,5.4115,28200.0
2005-06-08 11:30:00,6.63,6.64,6.62,6.62,45700.0,5.4115,5.4197,5.4033,5.4033,45700.0
2005-06-08 11:40:00,6.62,6.63,6.61,6.63,75900.0,5.4033,5.4115,5.3952,5.4115,75900.0
2005-06-08 11:50:00,6.62,6.65,6.62,6.65,53900.0,5.4033,5.4278,5.4033,5.4278,53900.0
2005-06-08 12:00:00,6.65,6.65,6.64,6.65,55700.0,5.4278,5.4278,5.4197,5.4278,55700.0
2005-06-08 12:10:00,6.64,6.66,6.64,6.66,61700.0,5.4197,5.436,5.4197,5.436,61700.0
2005-06-08 12:20:00,6.66,6.67,6.66,6.67,73200.0,5.436,5.4441,5.436,5.4441,73200.0
2005-06-08 12:30:00,6.67,6.67,6.66,6.67,14800.0,5.4441,5.4441,5.436,5.4441,14800.0
2005-06-08 12:40:00,6.66,6.67,6.66,6.67,11900.0,5.436,5.4441,5.436,5.4441,11900.0
2005-06-08 12:50:00,6.66,6.67,6.66,6.67,60200.0,5.436,5.4441,5.436,5.4441,60200.0
2005-06-08 13:00:00,6.67,6.67,6.66,6.67,16100.0,5.4441,5.4441,5.436,5.4441,16100.0
2005-06-08 13:10:00,6.66,6.67,6.66,6.66,16600.0,5.436,5.4441,5.436,5.436,16600.0
2005-06-08 13:20:00,6.66,6.67,6.66,6.66,8200.0,5.436,5.4441,5.436,5.436,8200.0
2005-06-08 13:30:00,6.66,6.67,6.66,6.66,35400.0,5.436,5.4441,5.436,5.436,35400.0
2005-06-08 13:40:00,6.66,6.67,6.64,6.64,63100.0,5.436,5.4441,5.4197,5.4197,63100.0
2005-06-08 13:50:00,6.65,6.65,6.62,6.62,40300.0,5.4278,5.4278,5.4033,5.4033,40300.0
2005-06-08 14:00:00,6.62,6.63,6.61,6.61,83600.0,5.4033,5.4115,5.3952,5.3952,83600.0
2005-06-08 14:10:00,6.61,6.64,6.61,6.63,64600.0,5.3952,5.4197,5.3952,5.4115,64600.0
2005-06-08 14:20:00,6.63,6.64,6.63,6.63,121900.0,5.4115,5.4197,5.4115,5.4115,121900.0
2005-06-08 14:30:00,6.63,6.64,6.62,6.63,48500.0,5.4115,5.4197,5.4033,5.4115,48500.0
2005-06-08 14:40:00,6.63,6.64,6.63,6.63,91900.0,5.4115,5.4197,5.4115,5.4115,91900.0
2005-06-08 14:50:00,6.63,6.64,6.62,6.63,60300.0,5.4115,5.4197,5.4033,5.4115,60300.0
2005-06-08 15:00:00,6.63,6.64,6.63,6.64,35400.0,5.4115,5.4197,5.4115,5.4197,35400.0
2005-06-08 15:10:00,6.63,6.64,6.63,6.64,71900.0,5.4115,5.4197,5.4115,5.4197,71900.0
2005-06-08 15:20:00,6.64,6.65,6.63,6.64,44600.0,5.4197,5.4278,5.4115,5.4197,44600.0
2005-06-08 15:30:00,6.64,6.65,6.64,6.64,26000.0,5.4197,5.4278,5.4197,5.4197,26000.0
2005-06-08 15:40:00,6.64,6.65,6.64,6.65,73500.0,5.4197,5.4278,5.4197,5.4278,73500.0
2005-06-08 15:50:00,6.64,6.67,6.62,6.62,279500.0,5.4197,5.4441,5.4033,5.4033,279500.0
2005-06-09 09:30:00,6.64,6.67,6.55,6.56,115300.0,5.4197,5.4441,5.3462,5.3544,115300.0
2005-06-09 09:40:00,6.58,6.58,6.55,6.56,128000.0,5.3707,5.3707,5.3462,5.3544,128000.0
2005-06-09 09:50:00,6.57,6.58,6.56,6.57,101000.0,5.3625,5.3707,5.3544,5.3625,101000.0
2005-06-09 10:00:00,6.57,6.65,6.57,6.63,127000.0,5.3625,5.4278,5.3625,5.4115,127000.0
2005-06-09 10:10:00,6.64,6.64,6.59,6.61,31500.0,5.4197,5.4197,5.3788,5.3952,31500.0
2005-06-09 10:20:00,6.62,6.64,6.61,6.64,65500.0,5.4033,5.4197,5.3952,5.4197,65500.0
2005-06-09 10:30:00,6.63,6.64,6.61,6.61,28200.0,5.4115,5.4197,5.3952,5.3952,28200.0
2005-06-09 10:40:00,6.61,6.63,6.61,6.62,35400.0,5.3952,5.4115,5.3952,5.4033,35400.0
2005-06-09 10:50:00,6.63,6.64,6.63,6.63,78300.0,5.4115,5.4197,5.4115,5.4115,78300.0
2005-06-09 11:00:00,6.64,6.64,6.63,6.63,9600.0,5.4197,5.4197,5.4115,5.4115,9600.0
2005-06-09 11:10:00,6.64,6.64,6.63,6.63,15500.0,5.4197,5.4197,5.4115,5.4115,15500.0
2005-06-09 11:20:00,6.64,6.64,6.63,6.63,38400.0,5.4197,5.4197,5.4115,5.4115,38400.0
2005-06-09 11:30:00,6.64,6.64,6.63,6.64,34400.0,5.4197,5.4197,5.4115,5.4197,34400.0
2005-06-09 11:40:00,6.64,6.66,6.64,6.65,53600.0,5.4197,5.436,5.4197,5.4278,53600.0
2005-06-09 11:50:00,6.65,6.67,6.65,6.66,24600.0,5.4278,5.4441,5.4278,5.436,24600.0
2005-06-09 12:00:00,6.66,6.69,6.66,6.68,54900.0,5.436,5.4605,5.436,5.4523,54900.0
2005-06-09 12:10:00,6.68,6.71,6.68,6.71,32400.0,5.4523,5.4768,5.4523,5.4768,32400.0
2005-06-09 12:20:00,6.7,6.72,6.68,6.71,122600.0,5.4686,5.485,5.4523,5.4768,122600.0
2005-06-09 12:30:00,6.7,6.71,6.69,6.7,123100.0,5.4686,5.4768,5.4605,5.4686,123100.0
2005-06-09 12:40:00,6.7,6.7,6.62,6.67,53700.0,5.4686,5.4686,5.4033,5.4441,53700.0
2005-06-09 12:50:00,6.68,6.69,6.66,6.68,46100.0,5.4523,5.4605,5.436,5.4523,46100.0
2005-06-09 13:00:00,6.68,6.68,6.65,6.65,39200.0,5.4523,5.4523,5.4278,5.4278,39200.0
2005-06-09 13:10:00,6.66,6.67,6.65,6.66,74500.0,5.436,5.4441,5.4278,5.436,74500.0
2005-06-09 13:20:00,6.66,6.66,6.64,6.64,59300.0,5.436,5.436,5.4197,5.4197,59300.0
2005-06-09 13:30:00,6.64,6.66,6.64,6.65,97400.0,5.4197,5.436,5.4197,5.4278,97400.0
2005-06-09 13:40:00,6.65,6.66,6.59,6.6,60500.0,5.4278,5.436,5.3788,5.387,60500.0
2005-06-09 13:50:00,6.6,6.62,6.59,6.6,106400.0,5.387,5.4033,5.3788,5.387,106400.0
2005-06-09 14:00:00,6.6,6.61,6.59,6.61,59300.0,5.387,5.3952,5.3788,5.3952,59300.0
2005-06-09 14:10:00,6.62,6.62,6.6,6.61,32100.0,5.4033,5.4033,5.387,5.3952,32100.0
2005-06-09 14:20:00,6.61,6.62,6.6,6.61,18600.0,5.3952,5.4033,5.387,5.3952,18600.0
2005-06-09 14:30:00,6.61,6.63,6.61,6.62,32200.0,5.3952,5.4115,5.3952,5.4033,32200.0
2005-06-09 14:40:00,6.61,6.64,6.61,6.63,25500.0,5.3952,5.4197,5.3952,5.4115,25500.0
2005-06-09 14:50:00,6.63,6.65,6.63,6.65,88600.0,5.4115,5.4278,5.4115,5.4278,88600.0
2005-06-09 15:00:00,6.65,6.69,6.64,6.66,54600.0,5.4278,5.4605,5.4197,5.436,54600.0
2005-06-09 15:10:00,6.66,6.69,6.65,6.68,65200.0,5.436,5.4605,5.4278,5.4523,65200.0
2005-06-09 15:20:00,6.68,6.68,6.64,6.65,47800.0,5.4523,5.4523,5.4197,5.4278,47800.0
2005-06-09 15:30:00,6.64,6.68,6.64,6.67,104600.0,5.4197,5.4523,5.4197,5.4441,104600.0
2005-06-09 15:40:00,6.68,6.7,6.67,6.68,168900.0,5.4523,5.4686,5.4441,5.4523,168900.0
2005-06-09 15:50:00,6.69,6.71,6.68,6.71,298300.0,5.4605,5.4768,5.4523,5.4768,298300.0
2005-06-10 09:30:00,6.64,6.7,6.64,6.69,45600.0,5.4197,5.4686,5.4197,5.4605,45600.0
2005-06-10 09:40:00,6.69,6.74,6.68,6.73,127700.0,5.4605,5.5013,5.4523,5.4931,127700.0
2005-06-10 09:50:00,6.73,6.74,6.7,6.71,97300.0,5.4931,5.5013,5.4686,5.4768,97300.0
2005-06-10 10:00:00,6.71,6.73,6.7,6.73,52900.0,5.4768,5.4931,5.4686,5.4931,52900.0
2005-06-10 10:10:00,6.73,6.74,6.71,6.72,25900.0,5.4931,5.5013,5.4768,5.485,25900.0
2005-06-10 10:20:00,6.72,6.75,6.72,6.74,22000.0,5.485,5.5094,5.485,5.5013,22000.0
2005-06-10 10:30:00,6.73,6.73,6.71,6.71,31000.0,5.4931,5.4931,5.4768,5.4768,31000.0
2005-06-10 10:40:00,6.71,6.74,6.71,6.72,46600.0,5.4768,5.5013,5.4768,5.485,46600.0
2005-06-10 10:50:00,6.71,6.72,6.71,6.71,29000.0,5.4768,5.485,5.4768,5.4768,29000.0
2005-06-10 11:00:00,6.71,6.72,6.7,6.7,36400.0,5.4768,5.485,5.4686,5.4686,36400.0
2005-06-10 11:10:00,6.7,6.72,6.7,6.71,29000.0,5.4686,5.485,5.4686,5.4768,29000.0
2005-06-10 11:20:00,6.71,6.72,6.71,6.72,48300.0,5.4768,5.485,5.4768,5.485,48300.0
2005-06-10 11:30:00,6.72,6.72,6.68,6.71,52500.0,5.485,5.485,5.4523,5.4768,52500.0
2005-06-10 11:40:00,6.71,6.72,6.7,6.7,15600.0,5.4768,5.485,5.4686,5.4686,15600.0
2005-06-10 11:50:00,6.7,6.71,6.7,6.7,22300.0,5.4686,5.4768,5.4686,5.4686,22300.0
2005-06-10 12:00:00,6.7,6.71,6.69,6.7,50300.0,5.4686,5.4768,5.4605,5.4686,50300.0
2005-06-10 12:10:00,6.71,6.72,6.7,6.71,210800.0,5.4768,5.485,5.4686,5.4768,210800.0
2005-06-10 12:20:00,6.71,6.71,6.7,6.71,9700.0,5.4768,5.4768,5.4686,5.4768,9700.0
2005-06-10 12:30:00,6.7,6.73,6.7,6.7,109100.0,5.4686,5.4931,5.4686,5.4686,109100.0
2005-06-10 12:40:00,6.7,6.71,6.7,6.7,2400.0,5.4686,5.4768,5.4686,5.4686,2400.0
2005-06-10 12:50:00,6.7,6.71,6.7,6.71,8000.0,5.4686,5.4768,5.4686,5.4768,8000.0
2005-06-10 13:00:00,6.71,6.72,6.71,6.71,800.0,5.4768,5.485,5.4768,5.4768,800.0
2005-06-10 13:10:00,6.71,6.71,6.71,6.71,2700.0,5.4768,5.4768,5.4768,5.4768,2700.0
2005-06-10 13:20:00,6.72,6.72,6.71,6.71,7900.0,5.485,5.485,5.4768,5.4768,7900.0
2005-06-10 13:30:00,6.71,6.71,6.7,6.71,5500.0,5.4768,5.4768,5.4686,5.4768,5500.0
2005-06-10 13:40:00,6.71,6.71,6.7,6.71,6600.0,5.4768,5.4768,5.4686,5.4768,6600.0
2005-06-10 13:50:00,6.7,6.71,6.7,6.7,5100.0,5.4686,5.4768,5.4686,5.4686,5100.0
2005-06-10 14:00:00,6.7,6.71,6.7,6.7,4700.0,5.4686,5.4768,5.4686,5.4686,4700.0
2005-06-10 14:10:00,6.7,6.71,6.7,6.7,12000.0,5.4686,5.4768,5.4686,5.4686,12000.0
2005-06-10 14:20:00,6.71,6.71,6.66,6.67,28600.0,5.4768,5.4768,5.436,5.4441,28600.0
2005-06-10 14:30:00,6.67,6.67,6.66,6.66,25200.0,5.4441,5.4441,5.436,5.436,25200.0
2005-06-10 14:40:00,6.66,6.67,6.65,6.66,8900.0,5.436,5.4441,5.4278,5.436,8900.0
2005-06-10 14:50:00,6.66,6.66,6.65,6.65,25000.0,5.436,5.436,5.4278,5.4278,25000.0
2005-06-10 15:00:00,6.66,6.69,6.65,6.67,21000.0,5.436,5.4605,5.4278,5.4441,21000.0
2005-06-10 15:10:00,6.67,6.7,6.67,6.67,26300.0,5.4441,5.4686,5.4441,5.4441,26300.0
2005-06-10 15:20:00,6.68,6.68,6.67,6.68,14000.0,5.4523,5.4523,5.4441,5.4523,14000.0
2005-06-10 15:30:00,6.67,6.68,6.66,6.66,13200.0,5.4441,5.4523,5.436,5.436,13200.0
2005-06-10 15:40:00,6.66,6.7,6.66,6.68,55000.0,5.436,5.4686,5.436,5.4523,55000.0
2005-06-10 15:50:00,6.69,6.7,6.66,6.68,237900.0,5.4605,5.4686,5.436,5.4523,237900.0
2005-06-13 09:30:00,6.67,6.71,6.65,6.67,40400.0,5.4441,5.4768,5.4278,5.4441,40400.0
2005-06-13 09:40:00,6.67,6.67,6.62,6.64,32800.0,5.4441,5.4441,5.4033,5.4197,32800.0
2005-06-13 09:50:00,6.64,6.64,6.62,6.64,14800.0,5.4197,5.4197,5.4033,5.4197,14800.0
2005-06-13 10:00:00,6.64,6.64,6.58,6.58,34300.0,5.4197,5.4197,5.3707,5.3707,34300.0
2005-06-13 10:10:00,6.59,6.67,6.58,6.6,29000.0,5.3788,5.4441,5.3707,5.387,29000.0
2005-06-13 10:20:00,6.61,6.62,6.6,6.62,16000.0,5.3952,5.4033,5.387,5.4033,16000.0
2005-06-13 10:30:00,6.61,6.68,6.61,6.67,29800.0,5.3952,5.4523,5.3952,5.4441,29800.0
2005-06-13 10:40:00,6.67,6.69,6.67,6.69,20100.0,5.4441,5.4605,5.4441,5.4605,20100.0
2005-06-13 10:50:00,6.69,6.7,6.68,6.69,29300.0,5.4605,5.4686,5.4523,5.4605,29300.0
2005-06-13 11:00:00,6.69,6.71,6.69,6.7,28100.0,5.4605,5.4768,5.4605,5.4686,28100.0
2005-06-13 11:10:00,6.7,6.72,6.7,6.7,44200.0,5.4686,5.485,5.4686,5.4686,44200.0
2005-06-13 11:20:00,6.7,6.71,6.69,6.69,12000.0,5.4686,5.4768,5.4605,5.4605,12000.0
2005-06-13 11:30:00,6.69,6.69,6.68,6.69,13700.0,5.4605,5.4605,5.4523,5.4605,13700.0
2005-06-13 11:40:00,6.68,6.68,6.66,6.66,13600.0,5.4523,5.4523,5.436,5.436,13600.0
2005-06-13 11:50:00,6.67,6.67,6.66,6.66,22300.0,5.4441,5.4441,5.436,5.436,22300.0
2005-06-13 12:00:00,6.66,6.67,6.66,6.67,8800.0,5.436,5.4441,5.436,5.4441,8800.0
2005-06-13 12:10:00,6.66,6.67,6.64,6.65,20900.0,5.436,5.4441,5.4197,5.4278,20900.0
2005-06-13 12:20:00,6.64,6.65,6.64,6.64,22800.0,5.4197,5.4278,5.4197,5.4197,22800.0
2005-06-13 12:30:00,6.64,6.67,6.64,6.67,24400.0,5.4197,5.4441,5.4197,5.4441,24400.0
2005-06-13 12:40:00,6.67,6.67,6.65,6.67,20200.0,5.4441,5.4441,5.4278,5.4441,20200.0
2005-06-13 12:50:00,6.66,6.68,6.66,6.67,22900.0,5.436,5.4523,5.436,5.4441,22900.0
2005-06-13 13:00:00,6.67,6.69,6.66,6.69,13900.0,5.4441,5.4605,5.436,5.4605,13900.0
2005-06-13 13:10:00,6.69,6.69,6.67,6.68,20500.0,5.4605,5.4605,5.4441,5.4523,20500.0
2005-06-13 13:20:00,6.68,6.69,6.68,6.68,6200.0,5.4523,5.4605,5.4523,5.4523,6200.0
2005-06-13 13:30:00,6.69,6.69,6.68,6.68,4100.0,5.4605,5.4605,5.4523,5.4523,4100.0
2005-06-13 13:40:00,6.68,6.68,6.66,6.66,8600.0,5.4523,5.4523,5.436,5.436,8600.0
2005-06-13 13:50:00,6.66,6.67,6.65,6.66,13400.0,5.436,5.4441,5.4278,5.436,13400.0
2005-06-13 14:00:00,6.66,6.67,6.66,6.67,12500.0,5.436,5.4441,5.436,5.4441,12500.0
2005-06-13 14:10:00,6.66,6.68,6.66,6.67,19700.0,5.436,5.4523,5.436,5.4441,19700.0
2005-06-13 14:20:00,6.66,6.67,6.66,6.66,10200.0,5.436,5.4441,5.436,5.436,10200.0
2005-06-13 14:30:00,6.67,6.67,6.63,6.64,51700.0,5.4441,5.4441,5.4115,5.4197,51700.0
2005-06-13 14:40:00,6.64,6.65,6.64,6.65,11000.0,5.4197,5.4278,5.4197,5.4278,11000.0
2005-06-13 14:50:00,6.64,6.65,6.64,6.64,5300.0,5.4197,5.4278,5.4197,5.4197,5300.0
2005-06-13 15:00:00,6.64,6.65,6.62,6.63,15300.0,5.4197,5.4278,5.4033,5.4115,15300.0
2005-06-13 15:10:00,6.63,6.63,6.61,6.62,11200.0,5.4115,5.4115,5.3952,5.4033,11200.0
2005-06-13 15:20:00,6.61,6.64,6.61,6.64,29900.0,5.3952,5.4197,5.3952,5.4197,29900.0
2005-06-13 15:30:00,6.64,6.7,6.64,6.69,72300.0,5.4197,5.4686,5.4197,5.4605,72300.0
2005-06-13 15:40:00,6.69,6.69,6.68,6.69,18500.0,5.4605,5.4605,5.4523,5.4605,18500.0
2005-06-13 15:50:00,6.68,6.7,6.66,6.66,77100.0,5.4523,5.4686,5.436,5.436,77100.0
2005-06-14 09:30:00,6.7,6.73,6.68,6.72,68200.0,5.4686,5.4931,5.4523,5.485,68200.0
2005-06-14 09:40:00,6.72,6.78,6.72,6.75,44200.0,5.485,5.5339,5.485,5.5094,44200.0
2005-06-14 09:50:00,6.75,6.76,6.73,6.76,25200.0,5.5094,5.5176,5.4931,5.5176,25200.0
2005-06-14 10:00:00,6.75,6.76,6.74,6.75,52800.0,5.5094,5.5176,5.5013,5.5094,52800.0
2005-06-14 10:10:00,6.75,6.76,6.74,6.75,30300.0,5.5094,5.5176,5.5013,5.5094,30300.0
2005-06-14 10:20:00,6.75,6.75,6.74,6.74,27900.0,5.5094,5.5094,5.5013,5.5013,27900.0
2005-06-14 10:30:00,6.74,6.75,6.73,6.75,5700.0,5.5013,5.5094,5.4931,5.5094,5700.0
2005-06-14 10:40:00,6.75,6.76,6.74,6.75,100400.0,5.5094,5.5176,5.5013,5.5094,100400.0
2005-06-14 10:50:00,6.76,6.81,6.75,6.81,104800.0,5.5176,5.5584,5.5094,5.5584,104800.0
2005-06-14 11:00:00,6.81,6.81,6.78,6.79,36600.0,5.5584,5.5584,5.5339,5.5421,36600.0
2005-06-14 11:10:00,6.78,6.78,6.78,6.78,21900.0,5.5339,5.5339,5.5339,5.5339,21900.0
2005-06-14 11:20:00,6.78,6.79,6.75,6.75,34700.0,5.5339,5.5421,5.5094,5.5094,34700.0
2005-06-14 11:30:00,6.75,6.76,6.74,6.75,57200.0,5.5094,5.5176,5.5013,5.5094,57200.0
2005-06-14 11:40:00,6.75,6.75,6.72,6.72,28200.0,5.5094,5.5094,5.485,5.485,28200.0
2005-06-14 11:50:00,6.72,6.73,6.71,6.72,18300.0,5.485,5.4931,5.4768,5.485,18300.0
2005-06-14 12:00:00,6.71,6.74,6.71,6.73,21500.0,5.4768,5.5013,5.4768,5.4931,21500.0
2005-06-14 12:10:00,6.73,6.76,6.73,6.76,28200.0,5.4931,5.5176,5.4931,5.5176,28200.0
2005-06-14 12:20:00,6.76,6.76,6.72,6.75,31800.0,5.5176,5.5176,5.485,5.5094,31800.0
2005-06-14 12:30:00,6.74,6.75,6.74,6.74,5600.0,5.5013,5.5094,5.5013,5.5013,5600.0
2005-06-14 12:40:00,6.74,6.75,6.74,6.74,5500.0,5.5013,5.5094,5.5013,5.5013,5500.0
2005-06-14 12:50:00,6.75,6.75,6.74,6.74,13900.0,5.5094,5.5094,5.5013,5.5013,13900.0
2005-06-14 13:00:00,6.74,6.74,6.73,6.73,22900.0,5.5013,5.5013,5.4931,5.4931,22900.0
2005-06-14 13:10:00,6.73,6.73,6.72,6.72,14200.0,5.4931,5.4931,5.485,5.485,14200.0
2005-06-14 13:20:00,6.72,6.73,6.72,6.73,8100.0,5.485,5.4931,5.485,5.4931,8100.0
2005-06-14 13:30:00,6.73,6.74,6.73,6.73,10400.0,5.4931,5.5013,5.4931,5.4931,10400.0
2005-06-14 13:40:00,6.74,6.75,6.73,6.74,11700.0,5.5013,5.5094,5.4931,5.5013,11700.0
2005-06-14 13:50:00,6.75,6.75,6.74,6.75,1500.0,5.5094,5.5094,5.5013,5.5094,1500.0
2005-06-14 14:00:00,6.75,6.75,6.74,6.74,9300.0,5.5094,5.5094,5.5013,5.5013,9300.0
2005-06-14 14:10:00,6.75,6.75,6.73,6.73,13100.0,5.5094,5.5094,5.4931,5.4931,13100.0
2005-06-14 14:20:00,6.74,6.74,6.72,6.72,37800.0,5.5013,5.5013,5.485,5.485,37800.0
2005-06-14 14:30:00,6.72,6.73,6.72,6.72,19300.0,5.485,5.4931,5.485,5.485,19300.0
2005-06-14 14:40:00,6.73,6.73,6.71,6.71,21400.0,5.4931,5.4931,5.4768,5.4768,21400.0
2005-06-14 14:50:00,6.71,6.72,6.7,6.71,30400.0,5.4768,5.485,5.4686,5.4768,30400.0
2005-06-14 15:00:00,6.71,6.74,6.71,6.74,96800.0,5.4768,5.5013,5.4768,5.5013,96800.0
2005-06-14 15:10:00,6.74,6.74,6.72,6.72,18200.0,5.5013,5.5013,5.485,5.485,18200.0
2005-06-14 15:20:00,6.72,6.73,6.72,6.73,11800.0,5.485,5.4931,5.485,5.4931,11800.0
2005-06-14 15:30:00,6.73,6.73,6.7,6.71,88200.0,5.4931,5.4931,5.4686,5.4768,88200.0
2005-06-14 15:40:00,6.71,6.72,6.7,6.72,54400.0,5.4768,5.485,5.4686,5.485,54400.0
2005-06-14 15:50:00,6.71,6.76,6.71,6.76,88000.0,5.4768,5.5176,5.4768,5.5176,88000.0
2005-06-15 09:30:00,6.76,6.81,6.76,6.8,60700.0,5.5176,5.5584,5.5176,5.5503,60700.0
2005-06-15 09:40:00,6.8,6.83,6.8,6.83,64100.0,5.5503,5.5747,5.5503,5.5747,64100.0
2005-06-15 09:50:00,6.82,6.96,6.8,6.96,323700.0,5.5666,5.6808,5.5503,5.6808,323700.0
2005-06-15 10:00:00,6.95,6.97,6.85,6.85,160700.0,5.6727,5.689,5.5911,5.5911,160700.0
2005-06-15 10:10:00,6.84,6.87,6.84,6.87,50100.0,5.5829,5.6074,5.5829,5.6074,50100.0
2005-06-15 10:20:00,6.86,6.92,6.86,6.87,58100.0,5.5992,5.6482,5.5992,5.6074,58100.0
2005-06-15 10:30:00,6.86,6.86,6.8,6.82,66600.0,5.5992,5.5992,5.5503,5.5666,66600.0
2005-06-15 10:40:00,6.82,6.83,6.81,6.82,67600.0,5.5666,5.5747,5.5584,5.5666,67600.0
2005-06-15 10:50:00,6.81,6.82,6.7,6.77,82500.0,5.5584,5.5666,5.4686,5.5258,82500.0
2005-06-15 11:00:00,6.76,6.77,6.71,6.77,68400.0,5.5176,5.5258,5.4768,5.5258,68400.0
2005-06-15 11:10:00,6.77,6.8,6.73,6.76,124900.0,5.5258,5.5503,5.4931,5.5176,124900.0
2005-06-15 11:20:00,6.75,6.77,6.75,6.76,194300.0,5.5094,5.5258,5.5094,5.5176,194300.0
2005-06-15 11:30:00,6.75,6.76,6.74,6.74,27000.0,5.5094,5.5176,5.5013,5.5013,27000.0
2005-06-15 11:40:00,6.74,6.75,6.7,6.72,110500.0,5.5013,5.5094,5.4686,5.485,110500.0
2005-06-15 11:50:00,6.72,6.73,6.66,6.68,55700.0,5.485,5.4931,5.436,5.4523,55700.0
2005-06-15 12:00:00,6.69,6.69,6.67,6.68,74700.0,5.4605,5.4605,5.4441,5.4523,74700.0
2005-06-15 12:10:00,6.67,6.68,6.65,6.66,69800.0,5.4441,5.4523,5.4278,5.436,69800.0
2005-06-15 12:20:00,6.66,6.67,6.64,6.64,68800.0,5.436,5.4441,5.4197,5.4197,68800.0
2005-06-15 12:30:00,6.65,6.7,6.64,6.69,35700.0,5.4278,5.4686,5.4197,5.4605,35700.0
2005-06-15 12:40:00,6.69,6.7,6.68,6.7,28200.0,5.4605,5.4686,5.4523,5.4686,28200.0
2005-06-15 12:50:00,6.69,6.7,6.69,6.69,45300.0,5.4605,5.4686,5.4605,5.4605,45300.0
2005-06-15 13:00:00,6.69,6.7,6.69,6.7,5400.0,5.4605,5.4686,5.4605,5.4686,5400.0
2005-06-15 13:10:00,6.69,6.73,6.69,6.73,149900.0,5.4605,5.4931,5.4605,5.4931,149900.0
2005-06-15 13:20:00,6.72,6.72,6.71,6.72,14000.0,5.485,5.485,5.4768,5.485,14000.0
2005-06-15 13:30:00,6.71,6.76,6.71,6.74,113400.0,5.4768,5.5176,5.4768,5.5013,113400.0
2005-06-15 13:40:00,6.74,6.75,6.72,6.73,90500.0,5.5013,5.5094,5.485,5.4931,90500.0
2005-06-15 13:50:00,6.73,6.8,6.73,6.79,40800.0,5.4931,5.5503,5.4931,5.5421,40800.0
2005-06-15 14:00:00,6.79,6.79,6.76,6.78,22200.0,5.5421,5.5421,5.5176,5.5339,22200.0
2005-06-15 14:10:00,6.78,6.88,6.76,6.87,158300.0,5.5339,5.6156,5.5176,5.6074,158300.0
2005-06-15 14:20:00,6.86,6.86,6.8,6.81,81200.0,5.5992,5.5992,5.5503,5.5584,81200.0
2005-06-15 14:30:00,6.81,6.83,6.78,6.8,88100.0,5.5584,5.5747,5.5339,5.5503,88100.0
2005-06-15 14:40:00,6.81,6.87,6.81,6.86,54700.0,5.5584,5.6074,5.5584,5.5992,54700.0
2005-06-15 14:50:00,6.85,6.86,6.83,6.84,82400.0,5.5911,5.5992,5.5747,5.5829,82400.0
2005-06-15 15:00:00,6.83,6.84,6.81,6.81,54400.0,5.5747,5.5829,5.5584,5.5584,54400.0
2005-06-15 15:10:00,6.81,6.83,6.81,6.82,22300.0,5.5584,5.5747,5.5584,5.5666,22300.0
2005-06-15 15:20:00,6.83,6.83,6.81,6.81,18700.0,5.5747,5.5747,5.5584,5.5584,18700.0
2005-06-15 15:30:00,6.81,6.85,6.81,6.83,27000.0,5.5584,5.5911,5.5584,5.5747,27000.0
2005-06-15 15:40:00,6.83,6.84,6.82,6.84,68900.0,5.5747,5.5829,5.5666,5.5829,68900.0
2005-06-15 15:50:00,6.84,6.89,6.83,6.86,99300.0,5.5829,5.6237,5.5747,5.5992,99300.0
2005-06-16 09:30:00,7.02,7.06,6.9,6.96,256100.0,5.7298,5.7625,5.6319,5.6808,256100.0
2005-06-16 09:40:00,6.95,7.02,6.95,6.97,245900.0,5.6727,5.7298,5.6727,5.689,245900.0
2005-06-16 09:50:00,6.97,6.99,6.96,6.97,82300.0,5.689,5.7053,5.6808,5.689,82300.0
2005-06-16 10:00:00,6.96,6.98,6.95,6.97,91600.0,5.6808,5.6972,5.6727,5.689,91600.0
2005-06-16 10:10:00,6.98,7.0,6.96,6.98,105200.0,5.6972,5.7135,5.6808,5.6972,105200.0
2005-06-16 10:20:00,6.98,6.98,6.96,6.96,29800.0,5.6972,5.6972,5.6808,5.6808,29800.0
2005-06-16 10:30:00,6.97,6.97,6.95,6.96,62800.0,5.689,5.689,5.6727,5.6808,62800.0
2005-06-16 10:40:00,6.95,6.96,6.95,6.95,30000.0,5.6727,5.6808,5.6727,5.6727,30000.0
2005-06-16 10:50:00,6.96,6.97,6.95,6.97,42400.0,5.6808,5.689,5.6727,5.689,42400.0
2005-06-16 11:00:00,6.96,6.98,6.96,6.98,180500.0,5.6808,5.6972,5.6808,5.6972,180500.0
2005-06-16 11:10:00,6.97,7.0,6.97,6.98,224100.0,5.689,5.7135,5.689,5.6972,224100.0
2005-06-16 11:20:00,6.99,7.04,6.94,7.02,170200.0,5.7053,5.7461,5.6645,5.7298,170200.0
2005-06-16 11:30:00,7.01,7.1,7.01,7.08,139900.0,5.7217,5.7951,5.7217,5.7788,139900.0
2005-06-16 11:40:00,7.08,7.1,7.06,7.1,136300.0,5.7788,5.7951,5.7625,5.7951,136300.0
2005-06-16 11:50:00,7.11,7.12,7.05,7.11,82100.0,5.8033,5.8114,5.7543,5.8033,82100.0
2005-06-16 12:00:00,7.11,7.11,7.1,7.1,65000.0,5.8033,5.8033,5.7951,5.7951,65000.0
2005-06-16 12:10:00,7.1,7.1,7.05,7.08,86800.0,5.7951,5.7951,5.7543,5.7788,86800.0
2005-06-16 12:20:00,7.08,7.11,7.08,7.1,54500.0,5.7788,5.8033,5.7788,5.7951,54500.0
2005-06-16 12:30:00,7.1,7.11,7.1,7.1,33800.0,5.7951,5.8033,5.7951,5.7951,33800.0
2005-06-16 12:40:00,7.1,7.14,7.09,7.12,58100.0,5.7951,5.8278,5.787,5.8114,58100.0
2005-06-16 12:50:00,7.12,7.13,7.09,7.1,72100.0,5.8114,5.8196,5.787,5.7951,72100.0
2005-06-16 13:00:00,7.1,7.1,7.06,7.06,57800.0,5.7951,5.7951,5.7625,5.7625,57800.0
2005-06-16 13:10:00,7.06,7.1,7.05,7.1,75500.0,5.7625,5.7951,5.7543,5.7951,75500.0
2005-06-16 13:20:00,7.07,7.1,7.07,7.1,23800.0,5.7706,5.7951,5.7706,5.7951,23800.0
2005-06-16 13:30:00,7.1,7.1,7.09,7.09,41400.0,5.7951,5.7951,5.787,5.787,41400.0
2005-06-16 13:40:00,7.09,7.1,7.09,7.1,50500.0,5.787,5.7951,5.787,5.7951,50500.0
2005-06-16 13:50:00,7.09,7.11,7.09,7.1,29400.0,5.787,5.8033,5.787,5.7951,29400.0
2005-06-16 14:00:00,7.11,7.11,7.09,7.1,96300.0,5.8033,5.8033,5.787,5.7951,96300.0
2005-06-16 14:10:00,7.11,7.11,7.08,7.09,43900.0,5.8033,5.8033,5.7788,5.787,43900.0
2005-06-16 14:20:00,7.09,7.1,7.07,7.08,118100.0,5.787,5.7951,5.7706,5.7788,118100.0
2005-06-16 14:30:00,7.08,7.1,7.08,7.09,107500.0,5.7788,5.7951,5.7788,5.787,107500.0
2005-06-16 14:40:00,7.09,7.1,7.09,7.09,32800.0,5.787,5.7951,5.787,5.787,32800.0
2005-06-16 14:50:00,7.09,7.09,7.09,7.09,20500.0,5.787,5.787,5.787,5.787,20500.0
2005-06-16 15:00:00,7.09,7.09,7.07,7.08,80800.0,5.787,5.787,5.7706,5.7788,80800.0
2005-06-16 15:10:00,7.09,7.1,7.08,7.08,75300.0,5.787,5.7951,5.7788,5.7788,75300.0
2005-06-16 15:20:00,7.08,7.09,7.07,7.09,173800.0,5.7788,5.787,5.7706,5.787,173800.0
2005-06-16 15:30:00,7.09,7.09,7.08,7.08,116900.0,5.787,5.787,5.7788,5.7788,116900.0
2005-06-16 15:40:00,7.08,7.09,7.07,7.08,125000.0,5.7788,5.787,5.7706,5.7788,125000.0
2005-06-16 15:50:00,7.08,7.13,7.06,7.06,243800.0,5.7788,5.8196,5.7625,5.7625,243800.0
2005-06-17 09:30:00,7.75,7.85,7.63,7.72,5197200.0,6.3257,6.4073,6.2277,6.3012,5197200.0
2005-06-17 09:40:00,7.72,7.75,7.66,7.68,1763800.0,6.3012,6.3257,6.2522,6.2685,1763800.0
2005-06-17 09:50:00,7.67,7.72,7.64,7.65,1353300.0,6.2604,6.3012,6.2359,6.244,1353300.0
2005-06-17 10:00:00,7.65,7.66,7.56,7.58,1608500.0,6.244,6.2522,6.1706,6.1869,1608500.0
2005-06-17 10:10:00,7.57,7.58,7.5,7.58,1264500.0,6.1787,6.1869,6.1216,6.1869,1264500.0
2005-06-17 10:20:00,7.57,7.66,7.56,7.66,804600.0,6.1787,6.2522,6.1706,6.2522,804600.0
2005-06-17 10:30:00,7.66,7.74,7.65,7.68,602500.0,6.2522,6.3175,6.244,6.2685,602500.0
2005-06-17 10:40:00,7.68,7.68,7.6,7.66,487800.0,6.2685,6.2685,6.2032,6.2522,487800.0
2005-06-17 10:50:00,7.66,7.66,7.64,7.65,204700.0,6.2522,6.2522,6.2359,6.244,204700.0
2005-06-17 11:00:00,7.65,7.7,7.63,7.65,303700.0,6.244,6.2848,6.2277,6.244,303700.0
2005-06-17 11:10:00,7.65,7.65,7.59,7.61,748000.0,6.244,6.244,6.1951,6.2114,748000.0
2005-06-17 11:20:00,7.61,7.61,7.57,7.58,336900.0,6.2114,6.2114,6.1787,6.1869,336900.0
2005-06-17 11:30:00,7.58,7.68,7.57,7.63,219000.0,6.1869,6.2685,6.1787,6.2277,219000.0
2005-06-17 11:40:00,7.63,7.65,7.6,7.65,261500.0,6.2277,6.244,6.2032,6.244,261500.0
2005-06-17 11:50:00,7.65,7.69,7.62,7.69,305800.0,6.244,6.2767,6.2195,6.2767,305800.0
2005-06-17 12:00:00,7.69,7.7,7.66,7.67,229600.0,6.2767,6.2848,6.2522,6.2604,229600.0
2005-06-17 12:10:00,7.67,7.7,7.65,7.68,134500.0,6.2604,6.2848,6.244,6.2685,134500.0
2005-06-17 12:20:00,7.68,7.69,7.62,7.63,387400.0,6.2685,6.2767,6.2195,6.2277,387400.0
2005-06-17 12:30:00,7.63,7.66,7.63,7.66,163000.0,6.2277,6.2522,6.2277,6.2522,163000.0
2005-06-17 12:40:00,7.66,7.68,7.66,7.68,134600.0,6.2522,6.2685,6.2522,6.2685,134600.0
2005-06-17 12:50:00,7.68,7.69,7.67,7.69,189200.0,6.2685,6.2767,6.2604,6.2767,189200.0
2005-06-17 13:00:00,7.69,7.69,7.68,7.69,125900.0,6.2767,6.2767,6.2685,6.2767,125900.0
2005-06-17 13:10:00,7.69,7.69,7.67,7.68,152300.0,6.2767,6.2767,6.2604,6.2685,152300.0
2005-06-17 13:20:00,7.68,7.69,7.67,7.69,131800.0,6.2685,6.2767,6.2604,6.2767,131800.0
2005-06-17 13:30:00,7.69,7.69,7.68,7.69,149600.0,6.2767,6.2767,6.2685,6.2767,149600.0
2005-06-17 13:40:00,7.69,7.75,7.69,7.75,390500.0,6.2767,6.3257,6.2767,6.3257,390500.0
2005-06-17 13:50:00,7.75,7.82,7.74,7.75,610800.0,6.3257,6.3828,6.3175,6.3257,610800.0
2005-06-17 14:00:00,7.76,7.8,7.76,7.79,343400.0,6.3338,6.3665,6.3338,6.3583,343400.0
2005-06-17 14:10:00,7.79,7.8,7.78,7.79,287800.0,6.3583,6.3665,6.3501,6.3583,287800.0
2005-06-17 14:20:00,7.79,7.79,7.77,7.78,227000.0,6.3583,6.3583,6.342,6.3501,227000.0
2005-06-17 14:30:00,7.78,7.78,7.75,7.77,390000.0,6.3501,6.3501,6.3257,6.342,390000.0
2005-06-17 14:40:00,7.77,7.82,7.76,7.82,199600.0,6.342,6.3828,6.3338,6.3828,199600.0
2005-06-17 14:50:00,7.82,7.86,7.81,7.85,625600.0,6.3828,6.4154,6.3746,6.4073,625600.0
2005-06-17 15:00:00,7.85,7.92,7.85,7.89,498800.0,6.4073,6.4644,6.4073,6.4399,498800.0
2005-06-17 15:10:00,7.9,7.97,7.89,7.92,600700.0,6.4481,6.5052,6.4399,6.4644,600700.0
2005-06-17 15:20:00,7.92,7.92,7.89,7.91,393100.0,6.4644,6.4644,6.4399,6.4563,393100.0
2005-06-17 15:30:00,7.9,7.93,7.89,7.9,509800.0,6.4481,6.4726,6.4399,6.4481,509800.0
2005-06-17 15:40:00,7.9,7.91,7.86,7.9,414600.0,6.4481,6.4563,6.4154,6.4481,414600.0
2005-06-17 15:50:00,7.9,7.97,7.89,7.94,837300.0,6.4481,6.5052,6.4399,6.4807,837300.0
2005-06-20 09:30:00,7.85,7.88,7.65,7.66,1003200.0,6.4073,6.4318,6.244,6.2522,1003200.0
2005-06-20 09:40:00,7.66,7.71,7.54,7.61,974000.0,6.2522,6.293,6.1543,6.2114,974000.0
2005-06-20 09:50:00,7.62,7.62,7.51,7.58,452400.0,6.2195,6.2195,6.1298,6.1869,452400.0
2005-06-20 10:00:00,7.59,7.6,7.5,7.54,598600.0,6.1951,6.2032,6.1216,6.1543,598600.0
2005-06-20 10:10:00,7.54,7.54,7.45,7.47,708500.0,6.1543,6.1543,6.0808,6.0971,708500.0
2005-06-20 10:20:00,7.46,7.5,7.46,7.48,289000.0,6.089,6.1216,6.089,6.1053,289000.0
2005-06-20 10:30:00,7.48,7.53,7.48,7.52,227100.0,6.1053,6.1461,6.1053,6.1379,227100.0
2005-06-20 10:40:00,7.52,7.59,7.51,7.57,204600.0,6.1379,6.1951,6.1298,6.1787,204600.0
2005-06-20 10:50:00,7.56,7.57,7.51,7.52,269000.0,6.1706,6.1787,6.1298,6.1379,269000.0
2005-06-20 11:00:00,7.52,7.57,7.51,7.57,219500.0,6.1379,6.1787,6.1298,6.1787,219500.0
2005-06-20 11:10:00,7.56,7.6,7.56,7.6,222000.0,6.1706,6.2032,6.1706,6.2032,222000.0
2005-06-20 11:20:00,7.6,7.6,7.58,7.59,90100.0,6.2032,6.2032,6.1869,6.1951,90100.0
2005-06-20 11:30:00,7.59,7.62,7.58,7.62,151000.0,6.1951,6.2195,6.1869,6.2195,151000.0
2005-06-20 11:40:00,7.62,7.65,7.61,7.65,119400.0,6.2195,6.244,6.2114,6.244,119400.0
2005-06-20 11:50:00,7.65,7.69,7.62,7.68,158800.0,6.244,6.2767,6.2195,6.2685,158800.0
2005-06-20 12:00:00,7.69,7.7,7.68,7.69,216200.0,6.2767,6.2848,6.2685,6.2767,216200.0
2005-06-20 12:10:00,7.69,7.69,7.63,7.65,225800.0,6.2767,6.2767,6.2277,6.244,225800.0
2005-06-20 12:20:00,7.65,7.69,7.64,7.68,123000.0,6.244,6.2767,6.2359,6.2685,123000.0
2005-06-20 12:30:00,7.69,7.7,7.67,7.69,158600.0,6.2767,6.2848,6.2604,6.2767,158600.0
2005-06-20 12:40:00,7.7,7.7,7.64,7.66,184000.0,6.2848,6.2848,6.2359,6.2522,184000.0
2005-06-20 12:50:00,7.66,7.7,7.63,7.7,167600.0,6.2522,6.2848,6.2277,6.2848,167600.0
2005-06-20 13:00:00,7.7,7.7,7.69,7.7,75200.0,6.2848,6.2848,6.2767,6.2848,75200.0
2005-06-20 13:10:00,7.7,7.75,7.69,7.74,201300.0,6.2848,6.3257,6.2767,6.3175,201300.0
2005-06-20 13:20:00,7.74,7.75,7.73,7.74,59200.0,6.3175,6.3257,6.3093,6.3175,59200.0
2005-06-20 13:30:00,7.74,7.75,7.72,7.72,285900.0,6.3175,6.3257,6.3012,6.3012,285900.0
2005-06-20 13:40:00,7.73,7.74,7.7,7.72,173800.0,6.3093,6.3175,6.2848,6.3012,173800.0
2005-06-20 13:50:00,7.72,7.74,7.7,7.71,224400.0,6.3012,6.3175,6.2848,6.293,224400.0
2005-06-20 14:00:00,7.71,7.74,7.7,7.71,150800.0,6.293,6.3175,6.2848,6.293,150800.0
2005-06-20 14:10:00,7.72,7.72,7.67,7.68,334800.0,6.3012,6.3012,6.2604,6.2685,334800.0
2005-06-20 14:20:00,7.67,7.72,7.66,7.71,83100.0,6.2604,6.3012,6.2522,6.293,83100.0
2005-06-20 14:30:00,7.72,7.72,7.71,7.72,59700.0,6.3012,6.3012,6.293,6.3012,59700.0
2005-06-20 14:40:00,7.72,7.72,7.7,7.71,248800.0,6.3012,6.3012,6.2848,6.293,248800.0
2005-06-20 14:50:00,7.71,7.72,7.71,7.71,110100.0,6.293,6.3012,6.293,6.293,110100.0
2005-06-20 15:00:00,7.71,7.78,7.71,7.77,212700.0,6.293,6.3501,6.293,6.342,212700.0
2005-06-20 15:10:00,7.78,7.78,7.75,7.76,344000.0,6.3501,6.3501,6.3257,6.3338,344000.0
2005-06-20 15:20:00,7.76,7.77,7.75,7.75,199400.0,6.3338,6.342,6.3257,6.3257,199400.0
2005-06-20 15:30:00,7.76,7.79,7.75,7.78,242900.0,6.3338,6.3583,6.3257,6.3501,242900.0
2005-06-20 15:40:00,7.78,7.79,7.7,7.74,415900.0,6.3501,6.3583,6.2848,6.3175,415900.0
2005-06-20 15:50:00,7.73,7.74,7.68,7.68,685700.0,6.3093,6.3175,6.2685,6.2685,685700.0
2005-06-21 09:30:00,7.78,7.78,7.75,7.76,265100.0,6.3501,6.3501,6.3257,6.3338,265100.0
2005-06-21 09:40:00,7.76,7.77,7.66,7.69,217400.0,6.3338,6.342,6.2522,6.2767,217400.0
2005-06-21 09:50:00,7.69,7.69,7.63,7.66,182900.0,6.2767,6.2767,6.2277,6.2522,182900.0
2005-06-21 10:00:00,7.66,7.68,7.64,7.66,151800.0,6.2522,6.2685,6.2359,6.2522,151800.0
2005-06-21 10:10:00,7.66,7.69,7.65,7.69,64600.0,6.2522,6.2767,6.244,6.2767,64600.0
2005-06-21 10:20:00,7.69,7.74,7.66,7.73,97100.0,6.2767,6.3175,6.2522,6.3093,97100.0
2005-06-21 10:30:00,7.74,7.76,7.74,7.74,101700.0,6.3175,6.3338,6.3175,6.3175,101700.0
2005-06-21 10:40:00,7.74,7.75,7.71,7.73,102900.0,6.3175,6.3257,6.293,6.3093,102900.0
2005-06-21 10:50:00,7.72,7.74,7.72,7.73,52300.0,6.3012,6.3175,6.3012,6.3093,52300.0
2005-06-21 11:00:00,7.73,7.74,7.72,7.72,83200.0,6.3093,6.3175,6.3012,6.3012,83200.0
2005-06-21 11:10:00,7.73,7.74,7.72,7.73,95000.0,6.3093,6.3175,6.3012,6.3093,95000.0
2005-06-21 11:20:00,7.72,7.73,7.7,7.72,93300.0,6.3012,6.3093,6.2848,6.3012,93300.0
2005-06-21 11:30:00,7.72,7.73,7.71,7.73,51400.0,6.3012,6.3093,6.293,6.3093,51400.0
2005-06-21 11:40:00,7.73,7.73,7.68,7.72,90200.0,6.3093,6.3093,6.2685,6.3012,90200.0
2005-06-21 11:50:00,7.72,7.75,7.71,7.73,93100.0,6.3012,6.3257,6.293,6.3093,93100.0
2005-06-21 12:00:00,7.74,7.75,7.74,7.74,29600.0,6.3175,6.3257,6.3175,6.3175,29600.0
2005-06-21 12:10:00,7.75,7.78,7.74,7.78,115700.0,6.3257,6.3501,6.3175,6.3501,115700.0
2005-06-21 12:20:00,7.78,7.78,7.77,7.78,31200.0,6.3501,6.3501,6.342,6.3501,31200.0
2005-06-21 12:30:00,7.77,7.78,7.76,7.76,41400.0,6.342,6.3501,6.3338,6.3338,41400.0
2005-06-21 12:40:00,7.76,7.77,7.76,7.77,23800.0,6.3338,6.342,6.3338,6.342,23800.0
2005-06-21 12:50:00,7.77,7.79,7.77,7.79,118600.0,6.342,6.3583,6.342,6.3583,118600.0
2005-06-21 13:00:00,7.78,7.79,7.77,7.77,58100.0,6.3501,6.3583,6.342,6.342,58100.0
2005-06-21 13:10:00,7.78,7.78,7.72,7.74,67000.0,6.3501,6.3501,6.3012,6.3175,67000.0
2005-06-21 13:20:00,7.74,7.74,7.69,7.7,154000.0,6.3175,6.3175,6.2767,6.2848,154000.0
2005-06-21 13:30:00,7.71,7.71,7.69,7.69,106300.0,6.293,6.293,6.2767,6.2767,106300.0
2005-06-21 13:40:00,7.7,7.71,7.67,7.7,142800.0,6.2848,6.293,6.2604,6.2848,142800.0
2005-06-21 13:50:00,7.69,7.7,7.65,7.66,128800.0,6.2767,6.2848,6.244,6.2522,128800.0
2005-06-21 14:00:00,7.67,7.69,7.66,7.67,81500.0,6.2604,6.2767,6.2522,6.2604,81500.0
2005-06-21 14:10:00,7.66,7.68,7.6,7.65,222300.0,6.2522,6.2685,6.2032,6.244,222300.0
2005-06-21 14:20:00,7.64,7.65,7.62,7.65,85600.0,6.2359,6.244,6.2195,6.244,85600.0
2005-06-21 14:30:00,7.65,7.65,7.62,7.64,83100.0,6.244,6.244,6.2195,6.2359,83100.0
2005-06-21 14:40:00,7.64,7.68,7.63,7.65,129500.0,6.2359,6.2685,6.2277,6.244,129500.0
2005-06-21 14:50:00,7.65,7.66,7.62,7.65,77600.0,6.244,6.2522,6.2195,6.244,77600.0
2005-06-21 15:00:00,7.65,7.65,7.62,7.63,31000.0,6.244,6.244,6.2195,6.2277,31000.0
2005-06-21 15:10:00,7.63,7.64,7.61,7.61,82800.0,6.2277,6.2359,6.2114,6.2114,82800.0
2005-06-21 15:20:00,7.61,7.62,7.61,7.62,48500.0,6.2114,6.2195,6.2114,6.2195,48500.0
2005-06-21 15:30:00,7.62,7.65,7.61,7.63,245200.0,6.2195,6.244,6.2114,6.2277,245200.0
2005-06-21 15:40:00,7.63,7.64,7.6,7.61,379900.0,6.2277,6.2359,6.2032,6.2114,379900.0
2005-06-21 15:50:00,7.61,7.62,7.57,7.59,437000.0,6.2114,6.2195,6.1787,6.1951,437000.0
2005-06-22 09:30:00,7.73,7.78,7.69,7.76,430900.0,6.3093,6.3501,6.2767,6.3338,430900.0
2005-06-22 09:40:00,7.76,7.76,7.73,7.74,141800.0,6.3338,6.3338,6.3093,6.3175,141800.0
2005-06-22 09:50:00,7.74,7.75,7.67,7.7,164300.0,6.3175,6.3257,6.2604,6.2848,164300.0
2005-06-22 10:00:00,7.7,7.72,7.68,7.71,65000.0,6.2848,6.3012,6.2685,6.293,65000.0
2005-06-22 10:10:00,7.71,7.72,7.7,7.72,70000.0,6.293,6.3012,6.2848,6.3012,70000.0
2005-06-22 10:20:00,7.72,7.75,7.71,7.72,146000.0,6.3012,6.3257,6.293,6.3012,146000.0
2005-06-22 10:30:00,7.72,7.72,7.69,7.71,193500.0,6.3012,6.3012,6.2767,6.293,193500.0
2005-06-22 10:40:00,7.71,7.72,7.68,7.69,177100.0,6.293,6.3012,6.2685,6.2767,177100.0
2005-06-22 10:50:00,7.68,7.69,7.65,7.67,103900.0,6.2685,6.2767,6.244,6.2604,103900.0
2005-06-22 11:00:00,7.67,7.67,7.63,7.64,120400.0,6.2604,6.2604,6.2277,6.2359,120400.0
2005-06-22 11:10:00,7.64,7.66,7.63,7.66,44500.0,6.2359,6.2522,6.2277,6.2522,44500.0
2005-06-22 11:20:00,7.66,7.67,7.66,7.66,25100.0,6.2522,6.2604,6.2522,6.2522,25100.0
2005-06-22 11:30:00,7.66,7.66,7.65,7.66,64600.0,6.2522,6.2522,6.244,6.2522,64600.0
2005-06-22 11:40:00,7.66,7.67,7.65,7.67,46700.0,6.2522,6.2604,6.244,6.2604,46700.0
2005-06-22 11:50:00,7.67,7.67,7.66,7.66,26700.0,6.2604,6.2604,6.2522,6.2522,26700.0
2005-06-22 12:00:00,7.67,7.69,7.66,7.69,52500.0,6.2604,6.2767,6.2522,6.2767,52500.0
2005-06-22 12:10:00,7.69,7.7,7.68,7.69,92900.0,6.2767,6.2848,6.2685,6.2767,92900.0
2005-06-22 12:20:00,7.7,7.7,7.69,7.69,27400.0,6.2848,6.2848,6.2767,6.2767,27400.0
2005-06-22 12:30:00,7.7,7.7,7.69,7.7,35500.0,6.2848,6.2848,6.2767,6.2848,35500.0
2005-06-22 12:40:00,7.7,7.71,7.7,7.71,63300.0,6.2848,6.293,6.2848,6.293,63300.0
2005-06-22 12:50:00,7.71,7.71,7.69,7.7,61100.0,6.293,6.293,6.2767,6.2848,61100.0
2005-06-22 13:00:00,7.7,7.73,7.68,7.71,125100.0,6.2848,6.3093,6.2685,6.293,125100.0
2005-06-22 13:10:00,7.71,7.71,7.7,7.71,42300.0,6.293,6.293,6.2848,6.293,42300.0
2005-06-22 13:20:00,7.71,7.72,7.7,7.71,37300.0,6.293,6.3012,6.2848,6.293,37300.0
2005-06-22 13:30:00,7.71,7.71,7.7,7.71,43700.0,6.293,6.293,6.2848,6.293,43700.0
2005-06-22 13:40:00,7.71,7.71,7.7,7.7,45200.0,6.293,6.293,6.2848,6.2848,45200.0
2005-06-22 13:50:00,7.71,7.71,7.68,7.69,81800.0,6.293,6.293,6.2685,6.2767,81800.0
2005-06-22 14:00:00,7.69,7.69,7.66,7.68,60400.0,6.2767,6.2767,6.2522,6.2685,60400.0
2005-06-22 14:10:00,7.67,7.69,7.66,7.69,27100.0,6.2604,6.2767,6.2522,6.2767,27100.0
2005-06-22 14:20:00,7.69,7.7,7.68,7.7,55100.0,6.2767,6.2848,6.2685,6.2848,55100.0
2005-06-22 14:30:00,7.7,7.7,7.69,7.7,26500.0,6.2848,6.2848,6.2767,6.2848,26500.0
2005-06-22 14:40:00,7.7,7.7,7.69,7.7,42500.0,6.2848,6.2848,6.2767,6.2848,42500.0
2005-06-22 14:50:00,7.7,7.7,7.69,7.7,25300.0,6.2848,6.2848,6.2767,6.2848,25300.0
2005-06-22 15:00:00,7.7,7.71,7.69,7.71,54000.0,6.2848,6.293,6.2767,6.293,54000.0
2005-06-22 15:10:00,7.71,7.71,7.66,7.66,147200.0,6.293,6.293,6.2522,6.2522,147200.0
2005-06-22 15:20:00,7.66,7.68,7.66,7.68,70100.0,6.2522,6.2685,6.2522,6.2685,70100.0
2005-06-22 15:30:00,7.68,7.68,7.66,7.66,73700.0,6.2685,6.2685,6.2522,6.2522,73700.0
2005-06-22 15:40:00,7.66,7.67,7.66,7.67,142800.0,6.2522,6.2604,6.2522,6.2604,142800.0
2005-06-22 15:50:00,7.67,7.68,7.66,7.67,199700.0,6.2604,6.2685,6.2522,6.2604,199700.0
2005-06-23 09:30:00,7.97,7.97,7.79,7.85,741700.0,6.5052,6.5052,6.3583,6.4073,741700.0
2005-06-23 09:40:00,7.86,7.94,7.84,7.93,341900.0,6.4154,6.4807,6.3991,6.4726,341900.0
2005-06-23 09:50:00,7.93,7.97,7.88,7.96,358400.0,6.4726,6.5052,6.4318,6.4971,358400.0
2005-06-23 10:00:00,7.96,8.1,7.95,8.06,654300.0,6.4971,6.6113,6.4889,6.5787,654300.0
2005-06-23 10:10:00,8.06,8.07,7.95,7.96,440400.0,6.5787,6.5868,6.4889,6.4971,440400.0
2005-06-23 10:20:00,7.96,8.02,7.95,7.99,317100.0,6.4971,6.546,6.4889,6.5215,317100.0
2005-06-23 10:30:00,7.99,7.99,7.91,7.98,215000.0,6.5215,6.5215,6.4563,6.5134,215000.0
2005-06-23 10:40:00,7.98,8.02,7.97,7.98,191700.0,6.5134,6.546,6.5052,6.5134,191700.0
2005-06-23 10:50:00,7.97,7.98,7.96,7.97,121200.0,6.5052,6.5134,6.4971,6.5052,121200.0
2005-06-23 11:00:00,7.98,7.98,7.96,7.98,109700.0,6.5134,6.5134,6.4971,6.5134,109700.0
2005-06-23 11:10:00,7.98,8.01,7.95,8.01,178100.0,6.5134,6.5379,6.4889,6.5379,178100.0
2005-06-23 11:20:00,8.01,8.03,7.98,8.02,241700.0,6.5379,6.5542,6.5134,6.546,241700.0
2005-06-23 11:30:00,8.02,8.05,8.01,8.04,251500.0,6.546,6.5705,6.5379,6.5624,251500.0
2005-06-23 11:40:00,8.04,8.08,8.0,8.07,486600.0,6.5624,6.595,6.5297,6.5868,486600.0
2005-06-23 11:50:00,8.08,8.11,8.03,8.07,287700.0,6.595,6.6195,6.5542,6.5868,287700.0
2005-06-23 12:00:00,8.07,8.09,8.04,8.06,127900.0,6.5868,6.6032,6.5624,6.5787,127900.0
2005-06-23 12:10:00,8.05,8.07,8.04,8.07,145500.0,6.5705,6.5868,6.5624,6.5868,145500.0
2005-06-23 12:20:00,8.07,8.07,8.05,8.06,135100.0,6.5868,6.5868,6.5705,6.5787,135100.0
2005-06-23 12:30:00,8.06,8.06,8.04,8.04,109600.0,6.5787,6.5787,6.5624,6.5624,109600.0
2005-06-23 12:40:00,8.05,8.05,8.01,8.03,87500.0,6.5705,6.5705,6.5379,6.5542,87500.0
2005-06-23 12:50:00,8.02,8.03,8.0,8.01,111300.0,6.546,6.5542,6.5297,6.5379,111300.0
2005-06-23 13:00:00,8.01,8.03,7.97,8.0,136900.0,6.5379,6.5542,6.5052,6.5297,136900.0
2005-06-23 13:10:00,7.99,8.03,7.95,8.02,176000.0,6.5215,6.5542,6.4889,6.546,176000.0
2005-06-23 13:20:00,8.03,8.03,7.96,7.98,85400.0,6.5542,6.5542,6.4971,6.5134,85400.0
2005-06-23 13:30:00,7.98,7.99,7.92,7.93,222600.0,6.5134,6.5215,6.4644,6.4726,222600.0
2005-06-23 13:40:00,7.93,7.94,7.86,7.87,276000.0,6.4726,6.4807,6.4154,6.4236,276000.0
2005-06-23 13:50:00,7.87,7.95,7.86,7.93,213800.0,6.4236,6.4889,6.4154,6.4726,213800.0
2005-06-23 14:00:00,7.93,7.93,7.88,7.93,99600.0,6.4726,6.4726,6.4318,6.4726,99600.0
2005-06-23 14:10:00,7.93,7.95,7.85,7.94,180700.0,6.4726,6.4889,6.4073,6.4807,180700.0
2005-06-23 14:20:00,7.94,7.96,7.82,7.82,238500.0,6.4807,6.4971,6.3828,6.3828,238500.0
2005-06-23 14:30:00,7.82,7.88,7.82,7.87,143800.0,6.3828,6.4318,6.3828,6.4236,143800.0
2005-06-23 14:40:00,7.87,7.88,7.8,7.81,395000.0,6.4236,6.4318,6.3665,6.3746,395000.0
2005-06-23 14:50:00,7.82,7.84,7.79,7.83,196800.0,6.3828,6.3991,6.3583,6.391,196800.0
2005-06-23 15:00:00,7.83,7.85,7.8,7.8,141200.0,6.391,6.4073,6.3665,6.3665,141200.0
2005-06-23 15:10:00,7.81,7.81,7.77,7.78,392000.0,6.3746,6.3746,6.342,6.3501,392000.0
2005-06-23 15:20:00,7.78,7.79,7.76,7.77,402500.0,6.3501,6.3583,6.3338,6.342,402500.0
2005-06-23 15:30:00,7.77,7.8,7.73,7.77,338100.0,6.342,6.3665,6.3093,6.342,338100.0
2005-06-23 15:40:00,7.77,7.82,7.76,7.77,159400.0,6.342,6.3828,6.3338,6.342,159400.0
2005-06-23 15:50:00,7.77,7.83,7.76,7.8,440200.0,6.342,6.391,6.3338,6.3665,440200.0
2005-06-24 09:30:00,7.84,7.87,7.7,7.7,340400.0,6.3991,6.4236,6.2848,6.2848,340400.0
2005-06-24 09:40:00,7.7,7.71,7.67,7.7,226000.0,6.2848,6.293,6.2604,6.2848,226000.0
2005-06-24 09:50:00,7.7,7.71,7.66,7.7,181800.0,6.2848,6.293,6.2522,6.2848,181800.0
2005-06-24 10:00:00,7.69,7.74,7.69,7.71,112100.0,6.2767,6.3175,6.2767,6.293,112100.0
2005-06-24 10:10:00,7.71,7.72,7.65,7.65,217900.0,6.293,6.3012,6.244,6.244,217900.0
2005-06-24 10:20:00,7.65,7.66,7.56,7.56,330600.0,6.244,6.2522,6.1706,6.1706,330600.0
2005-06-24 10:30:00,7.56,7.58,7.55,7.56,148200.0,6.1706,6.1869,6.1624,6.1706,148200.0
2005-06-24 10:40:00,7.56,7.57,7.55,7.56,131700.0,6.1706,6.1787,6.1624,6.1706,131700.0
2005-06-24 10:50:00,7.55,7.59,7.55,7.57,89100.0,6.1624,6.1951,6.1624,6.1787,89100.0
2005-06-24 11:00:00,7.58,7.61,7.57,7.59,134900.0,6.1869,6.2114,6.1787,6.1951,134900.0
2005-06-24 11:10:00,7.58,7.61,7.57,7.59,204000.0,6.1869,6.2114,6.1787,6.1951,204000.0
2005-06-24 11:20:00,7.6,7.62,7.57,7.59,129200.0,6.2032,6.2195,6.1787,6.1951,129200.0
2005-06-24 11:30:00,7.59,7.6,7.52,7.53,159500.0,6.1951,6.2032,6.1379,6.1461,159500.0
2005-06-24 11:40:00,7.53,7.54,7.46,7.48,641700.0,6.1461,6.1543,6.089,6.1053,641700.0
2005-06-24 11:50:00,7.48,7.49,7.46,7.49,160600.0,6.1053,6.1134,6.089,6.1134,160600.0
2005-06-24 12:00:00,7.49,7.5,7.46,7.47,185000.0,6.1134,6.1216,6.089,6.0971,185000.0
2005-06-24 12:10:00,7.47,7.5,7.46,7.5,66700.0,6.0971,6.1216,6.089,6.1216,66700.0
2005-06-24 12:20:00,7.49,7.51,7.46,7.49,157900.0,6.1134,6.1298,6.089,6.1134,157900.0
2005-06-24 12:30:00,7.49,7.49,7.47,7.47,78400.0,6.1134,6.1134,6.0971,6.0971,78400.0
2005-06-24 12:40:00,7.47,7.47,7.45,7.45,84600.0,6.0971,6.0971,6.0808,6.0808,84600.0
2005-06-24 12:50:00,7.45,7.48,7.42,7.47,157800.0,6.0808,6.1053,6.0563,6.0971,157800.0
2005-06-24 13:00:00,7.48,7.5,7.47,7.48,136700.0,6.1053,6.1216,6.0971,6.1053,136700.0
2005-06-24 13:10:00,7.49,7.5,7.47,7.47,48900.0,6.1134,6.1216,6.0971,6.0971,48900.0
2005-06-24 13:20:00,7.47,7.49,7.47,7.48,72800.0,6.0971,6.1134,6.0971,6.1053,72800.0
2005-06-24 13:30:00,7.47,7.48,7.45,7.48,84200.0,6.0971,6.1053,6.0808,6.1053,84200.0
2005-06-24 13:40:00,7.48,7.5,7.45,7.46,149100.0,6.1053,6.1216,6.0808,6.089,149100.0
2005-06-24 13:50:00,7.45,7.47,7.45,7.46,98300.0,6.0808,6.0971,6.0808,6.089,98300.0
2005-06-24 14:00:00,7.46,7.48,7.45,7.46,127900.0,6.089,6.1053,6.0808,6.089,127900.0
2005-06-24 14:10:00,7.45,7.48,7.45,7.46,81900.0,6.0808,6.1053,6.0808,6.089,81900.0
2005-06-24 14:20:00,7.46,7.49,7.45,7.48,75700.0,6.089,6.1134,6.0808,6.1053,75700.0
2005-06-24 14:30:00,7.49,7.56,7.48,7.5,158500.0,6.1134,6.1706,6.1053,6.1216,158500.0
2005-06-24 14:40:00,7.5,7.57,7.5,7.57,146500.0,6.1216,6.1787,6.1216,6.1787,146500.0
2005-06-24 14:50:00,7.57,7.59,7.49,7.51,129300.0,6.1787,6.1951,6.1134,6.1298,129300.0
2005-06-24 15:00:00,7.51,7.51,7.46,7.46,102900.0,6.1298,6.1298,6.089,6.089,102900.0
2005-06-24 15:10:00,7.47,7.48,7.45,7.47,181400.0,6.0971,6.1053,6.0808,6.0971,181400.0
2005-06-24 15:20:00,7.47,7.5,7.47,7.48,135100.0,6.0971,6.1216,6.0971,6.1053,135100.0
2005-06-24 15:30:00,7.48,7.51,7.48,7.51,158100.0,6.1053,6.1298,6.1053,6.1298,158100.0
2005-06-24 15:40:00,7.51,7.56,7.48,7.52,310100.0,6.1298,6.1706,6.1053,6.1379,310100.0
2005-06-24 15:50:00,7.52,7.52,7.47,7.49,307400.0,6.1379,6.1379,6.0971,6.1134,307400.0
2005-06-27 09:30:00,7.44,7.49,7.3,7.37,354600.0,6.0726,6.1134,5.9584,6.0155,354600.0
2005-06-27 09:40:00,7.38,7.42,7.33,7.41,149100.0,6.0237,6.0563,5.9828,6.0481,149100.0
2005-06-27 09:50:00,7.4,7.42,7.35,7.39,114600.0,6.04,6.0563,5.9992,6.0318,114600.0
2005-06-27 10:00:00,7.38,7.38,7.25,7.25,175000.0,6.0237,6.0237,5.9176,5.9176,175000.0
2005-06-27 10:10:00,7.27,7.32,7.25,7.31,135800.0,5.9339,5.9747,5.9176,5.9665,135800.0
2005-06-27 10:20:00,7.32,7.32,7.29,7.3,58200.0,5.9747,5.9747,5.9502,5.9584,58200.0
2005-06-27 10:30:00,7.3,7.32,7.29,7.31,107700.0,5.9584,5.9747,5.9502,5.9665,107700.0
2005-06-27 10:40:00,7.32,7.32,7.31,7.32,70400.0,5.9747,5.9747,5.9665,5.9747,70400.0
2005-06-27 10:50:00,7.33,7.33,7.26,7.31,117700.0,5.9828,5.9828,5.9257,5.9665,117700.0
2005-06-27 11:00:00,7.3,7.32,7.29,7.3,224200.0,5.9584,5.9747,5.9502,5.9584,224200.0
2005-06-27 11:10:00,7.3,7.3,7.28,7.3,95900.0,5.9584,5.9584,5.942,5.9584,95900.0
2005-06-27 11:20:00,7.29,7.34,7.29,7.33,163300.0,5.9502,5.991,5.9502,5.9828,163300.0
2005-06-27 11:30:00,7.33,7.34,7.27,7.28,95200.0,5.9828,5.991,5.9339,5.942,95200.0
2005-06-27 11:40:00,7.29,7.3,7.28,7.3,26000.0,5.9502,5.9584,5.942,5.9584,26000.0
2005-06-27 11:50:00,7.3,7.31,7.29,7.3,21900.0,5.9584,5.9665,5.9502,5.9584,21900.0
2005-06-27 12:00:00,7.3,7.35,7.3,7.34,53800.0,5.9584,5.9992,5.9584,5.991,53800.0
2005-06-27 12:10:00,7.35,7.36,7.34,7.35,58600.0,5.9992,6.0073,5.991,5.9992,58600.0
2005-06-27 12:20:00,7.34,7.36,7.34,7.34,56700.0,5.991,6.0073,5.991,5.991,56700.0
2005-06-27 12:30:00,7.34,7.35,7.34,7.34,25200.0,5.991,5.9992,5.991,5.991,25200.0
2005-06-27 12:40:00,7.35,7.35,7.34,7.35,25700.0,5.9992,5.9992,5.991,5.9992,25700.0
2005-06-27 12:50:00,7.35,7.35,7.32,7.32,53000.0,5.9992,5.9992,5.9747,5.9747,53000.0
2005-06-27 13:00:00,7.32,7.32,7.3,7.31,42500.0,5.9747,5.9747,5.9584,5.9665,42500.0
2005-06-27 13:10:00,7.31,7.34,7.31,7.33,51800.0,5.9665,5.991,5.9665,5.9828,51800.0
2005-06-27 13:20:00,7.34,7.34,7.33,7.34,14300.0,5.991,5.991,5.9828,5.991,14300.0
2005-06-27 13:30:00,7.34,7.36,7.34,7.36,65200.0,5.991,6.0073,5.991,6.0073,65200.0
2005-06-27 13:40:00,7.35,7.36,7.35,7.35,60700.0,5.9992,6.0073,5.9992,5.9992,60700.0
2005-06-27 13:50:00,7.35,7.35,7.33,7.33,30700.0,5.9992,5.9992,5.9828,5.9828,30700.0
2005-06-27 14:00:00,7.33,7.34,7.31,7.31,70100.0,5.9828,5.991,5.9665,5.9665,70100.0
2005-06-27 14:10:00,7.31,7.32,7.31,7.31,16500.0,5.9665,5.9747,5.9665,5.9665,16500.0
2005-06-27 14:20:00,7.31,7.31,7.3,7.31,11900.0,5.9665,5.9665,5.9584,5.9665,11900.0
2005-06-27 14:30:00,7.31,7.33,7.3,7.31,46500.0,5.9665,5.9828,5.9584,5.9665,46500.0
2005-06-27 14:40:00,7.32,7.33,7.31,7.32,19500.0,5.9747,5.9828,5.9665,5.9747,19500.0
2005-06-27 14:50:00,7.33,7.33,7.28,7.32,40700.0,5.9828,5.9828,5.942,5.9747,40700.0
2005-06-27 15:00:00,7.32,7.32,7.31,7.32,33100.0,5.9747,5.9747,5.9665,5.9747,33100.0
2005-06-27 15:10:00,7.32,7.33,7.31,7.32,42800.0,5.9747,5.9828,5.9665,5.9747,42800.0
2005-06-27 15:20:00,7.31,7.32,7.3,7.3,38300.0,5.9665,5.9747,5.9584,5.9584,38300.0
2005-06-27 15:30:00,7.3,7.31,7.28,7.29,139700.0,5.9584,5.9665,5.942,5.9502,139700.0
2005-06-27 15:40:00,7.29,7.3,7.27,7.29,111200.0,5.9502,5.9584,5.9339,5.9502,111200.0
2005-06-27 15:50:00,7.29,7.29,7.25,7.25,221100.0,5.9502,5.9502,5.9176,5.9176,221100.0
2005-06-28 09:30:00,7.37,7.42,7.29,7.39,198500.0,6.0155,6.0563,5.9502,6.0318,198500.0
2005-06-28 09:40:00,7.4,7.5,7.39,7.47,146600.0,6.04,6.1216,6.0318,6.0971,146600.0
2005-06-28 09:50:00,7.46,7.49,7.46,7.48,118000.0,6.089,6.1134,6.089,6.1053,118000.0
2005-06-28 10:00:00,7.49,7.5,7.47,7.48,133300.0,6.1134,6.1216,6.0971,6.1053,133300.0
2005-06-28 10:10:00,7.49,7.5,7.48,7.5,131800.0,6.1134,6.1216,6.1053,6.1216,131800.0
2005-06-28 10:20:00,7.5,7.55,7.48,7.54,140400.0,6.1216,6.1624,6.1053,6.1543,140400.0
2005-06-28 10:30:00,7.54,7.54,7.49,7.5,69500.0,6.1543,6.1543,6.1134,6.1216,69500.0
2005-06-28 10:40:00,7.5,7.5,7.44,7.45,74000.0,6.1216,6.1216,6.0726,6.0808,74000.0
2005-06-28 10:50:00,7.44,7.46,7.43,7.43,40000.0,6.0726,6.089,6.0645,6.0645,40000.0
2005-06-28 11:00:00,7.43,7.45,7.43,7.45,55800.0,6.0645,6.0808,6.0645,6.0808,55800.0
2005-06-28 11:10:00,7.45,7.47,7.44,7.46,50500.0,6.0808,6.0971,6.0726,6.089,50500.0
2005-06-28 11:20:00,7.47,7.48,7.46,7.47,56600.0,6.0971,6.1053,6.089,6.0971,56600.0
2005-06-28 11:30:00,7.46,7.49,7.46,7.48,76600.0,6.089,6.1134,6.089,6.1053,76600.0
2005-06-28 11:40:00,7.49,7.5,7.49,7.5,42500.0,6.1134,6.1216,6.1134,6.1216,42500.0
2005-06-28 11:50:00,7.49,7.51,7.49,7.5,51900.0,6.1134,6.1298,6.1134,6.1216,51900.0
2005-06-28 12:00:00,7.51,7.51,7.5,7.51,25200.0,6.1298,6.1298,6.1216,6.1298,25200.0
2005-06-28 12:10:00,7.51,7.53,7.5,7.51,38800.0,6.1298,6.1461,6.1216,6.1298,38800.0
2005-06-28 12:20:00,7.5,7.51,7.49,7.51,22000.0,6.1216,6.1298,6.1134,6.1298,22000.0
2005-06-28 12:30:00,7.51,7.51,7.5,7.5,9000.0,6.1298,6.1298,6.1216,6.1216,9000.0
2005-06-28 12:40:00,7.51,7.51,7.5,7.5,21000.0,6.1298,6.1298,6.1216,6.1216,21000.0
2005-06-28 12:50:00,7.51,7.52,7.5,7.52,28900.0,6.1298,6.1379,6.1216,6.1379,28900.0
2005-06-28 13:00:00,7.52,7.53,7.51,7.53,29200.0,6.1379,6.1461,6.1298,6.1461,29200.0
2005-06-28 13:10:00,7.53,7.53,7.52,7.53,44600.0,6.1461,6.1461,6.1379,6.1461,44600.0
2005-06-28 13:20:00,7.54,7.54,7.51,7.52,31800.0,6.1543,6.1543,6.1298,6.1379,31800.0
2005-06-28 13:30:00,7.52,7.53,7.52,7.52,15700.0,6.1379,6.1461,6.1379,6.1379,15700.0
2005-06-28 13:40:00,7.53,7.53,7.52,7.52,16400.0,6.1461,6.1461,6.1379,6.1379,16400.0
2005-06-28 13:50:00,7.53,7.53,7.51,7.52,24400.0,6.1461,6.1461,6.1298,6.1379,24400.0
2005-06-28 14:00:00,7.52,7.53,7.51,7.52,23900.0,6.1379,6.1461,6.1298,6.1379,23900.0
2005-06-28 14:10:00,7.52,7.52,7.51,7.52,20000.0,6.1379,6.1379,6.1298,6.1379,20000.0
2005-06-28 14:20:00,7.52,7.53,7.51,7.52,45200.0,6.1379,6.1461,6.1298,6.1379,45200.0
2005-06-28 14:30:00,7.52,7.52,7.51,7.51,21100.0,6.1379,6.1379,6.1298,6.1298,21100.0
2005-06-28 14:40:00,7.52,7.53,7.51,7.52,33200.0,6.1379,6.1461,6.1298,6.1379,33200.0
2005-06-28 14:50:00,7.53,7.53,7.52,7.52,17600.0,6.1461,6.1461,6.1379,6.1379,17600.0
2005-06-28 15:00:00,7.53,7.53,7.51,7.51,20100.0,6.1461,6.1461,6.1298,6.1298,20100.0
2005-06-28 15:10:00,7.52,7.52,7.51,7.52,21600.0,6.1379,6.1379,6.1298,6.1379,21600.0
2005-06-28 15:20:00,7.52,7.52,7.51,7.52,42300.0,6.1379,6.1379,6.1298,6.1379,42300.0
2005-06-28 15:30:00,7.52,7.53,7.51,7.52,98300.0,6.1379,6.1461,6.1298,6.1379,98300.0
2005-06-28 15:40:00,7.52,7.53,7.51,7.52,119900.0,6.1379,6.1461,6.1298,6.1379,119900.0
2005-06-28 15:50:00,7.52,7.53,7.51,7.52,140600.0,6.1379,6.1461,6.1298,6.1379,140600.0
2005-06-29 09:30:00,7.57,7.62,7.5,7.53,162100.0,6.1787,6.2195,6.1216,6.1461,162100.0
2005-06-29 09:40:00,7.54,7.54,7.48,7.49,88800.0,6.1543,6.1543,6.1053,6.1134,88800.0
2005-06-29 09:50:00,7.48,7.49,7.4,7.4,157700.0,6.1053,6.1134,6.04,6.04,157700.0
2005-06-29 10:00:00,7.4,7.43,7.4,7.41,63400.0,6.04,6.0645,6.04,6.0481,63400.0
2005-06-29 10:10:00,7.41,7.43,7.4,7.41,54300.0,6.0481,6.0645,6.04,6.0481,54300.0
2005-06-29 10:20:00,7.4,7.47,7.32,7.46,168700.0,6.04,6.0971,5.9747,6.089,168700.0
2005-06-29 10:30:00,7.46,7.52,7.46,7.47,127200.0,6.089,6.1379,6.089,6.0971,127200.0
2005-06-29 10:40:00,7.48,7.51,7.46,7.5,75800.0,6.1053,6.1298,6.089,6.1216,75800.0
2005-06-29 10:50:00,7.51,7.51,7.48,7.49,28400.0,6.1298,6.1298,6.1053,6.1134,28400.0
2005-06-29 11:00:00,7.48,7.5,7.48,7.48,48300.0,6.1053,6.1216,6.1053,6.1053,48300.0
2005-06-29 11:10:00,7.48,7.49,7.47,7.47,44300.0,6.1053,6.1134,6.0971,6.0971,44300.0
2005-06-29 11:20:00,7.47,7.47,7.45,7.46,34100.0,6.0971,6.0971,6.0808,6.089,34100.0
2005-06-29 11:30:00,7.45,7.46,7.45,7.46,46700.0,6.0808,6.089,6.0808,6.089,46700.0
2005-06-29 11:40:00,7.46,7.46,7.45,7.46,26400.0,6.089,6.089,6.0808,6.089,26400.0
2005-06-29 11:50:00,7.46,7.46,7.42,7.43,68600.0,6.089,6.089,6.0563,6.0645,68600.0
2005-06-29 12:00:00,7.43,7.44,7.43,7.44,22900.0,6.0645,6.0726,6.0645,6.0726,22900.0
2005-06-29 12:10:00,7.43,7.44,7.4,7.41,53200.0,6.0645,6.0726,6.04,6.0481,53200.0
2005-06-29 12:20:00,7.41,7.41,7.4,7.41,25000.0,6.0481,6.0481,6.04,6.0481,25000.0
2005-06-29 12:30:00,7.4,7.41,7.4,7.4,21000.0,6.04,6.0481,6.04,6.04,21000.0
2005-06-29 12:40:00,7.4,7.41,7.4,7.4,12100.0,6.04,6.0481,6.04,6.04,12100.0
2005-06-29 12:50:00,7.41,7.41,7.39,7.4,26800.0,6.0481,6.0481,6.0318,6.04,26800.0
2005-06-29 13:00:00,7.4,7.41,7.4,7.4,13000.0,6.04,6.0481,6.04,6.04,13000.0
2005-06-29 13:10:00,7.4,7.41,7.4,7.41,17700.0,6.04,6.0481,6.04,6.0481,17700.0
2005-06-29 13:20:00,7.41,7.41,7.4,7.41,32200.0,6.0481,6.0481,6.04,6.0481,32200.0
2005-06-29 13:30:00,7.41,7.41,7.4,7.4,20000.0,6.0481,6.0481,6.04,6.04,20000.0
2005-06-29 13:40:00,7.4,7.4,7.4,7.4,19200.0,6.04,6.04,6.04,6.04,19200.0
2005-06-29 13:50:00,7.4,7.4,7.35,7.35,67200.0,6.04,6.04,5.9992,5.9992,67200.0
2005-06-29 14:00:00,7.34,7.38,7.34,7.38,77300.0,5.991,6.0237,5.991,6.0237,77300.0
2005-06-29 14:10:00,7.38,7.39,7.37,7.38,21100.0,6.0237,6.0318,6.0155,6.0237,21100.0
2005-06-29 14:20:00,7.38,7.39,7.32,7.39,122800.0,6.0237,6.0318,5.9747,6.0318,122800.0
2005-06-29 14:30:00,7.38,7.39,7.37,7.37,23500.0,6.0237,6.0318,6.0155,6.0155,23500.0
2005-06-29 14:40:00,7.37,7.38,7.37,7.37,38900.0,6.0155,6.0237,6.0155,6.0155,38900.0
2005-06-29 14:50:00,7.37,7.38,7.34,7.35,43100.0,6.0155,6.0237,5.991,5.9992,43100.0
2005-06-29 15:00:00,7.35,7.36,7.35,7.36,28800.0,5.9992,6.0073,5.9992,6.0073,28800.0
2005-06-29 15:10:00,7.35,7.36,7.35,7.36,46900.0,5.9992,6.0073,5.9992,6.0073,46900.0
2005-06-29 15:20:00,7.35,7.37,7.35,7.37,62200.0,5.9992,6.0155,5.9992,6.0155,62200.0
2005-06-29 15:30:00,7.36,7.37,7.35,7.36,56700.0,6.0073,6.0155,5.9992,6.0073,56700.0
2005-06-29 15:40:00,7.36,7.4,7.35,7.39,163200.0,6.0073,6.04,5.9992,6.0318,163200.0
2005-06-29 15:50:00,7.39,7.4,7.38,7.4,110600.0,6.0318,6.04,6.0237,6.04,110600.0
2005-06-30 09:30:00,7.37,7.47,7.37,7.45,100500.0,6.0155,6.0971,6.0155,6.0808,100500.0
2005-06-30 09:40:00,7.45,7.48,7.45,7.47,49300.0,6.0808,6.1053,6.0808,6.0971,49300.0
2005-06-30 09:50:00,7.47,7.48,7.46,7.46,53400.0,6.0971,6.1053,6.089,6.089,53400.0
2005-06-30 10:00:00,7.46,7.48,7.44,7.45,71000.0,6.089,6.1053,6.0726,6.0808,71000.0
2005-06-30 10:10:00,7.45,7.47,7.44,7.47,63100.0,6.0808,6.0971,6.0726,6.0971,63100.0
2005-06-30 10:20:00,7.46,7.46,7.41,7.44,27100.0,6.089,6.089,6.0481,6.0726,27100.0
2005-06-30 10:30:00,7.44,7.44,7.41,7.44,41500.0,6.0726,6.0726,6.0481,6.0726,41500.0
2005-06-30 10:40:00,7.43,7.45,7.43,7.45,37700.0,6.0645,6.0808,6.0645,6.0808,37700.0
2005-06-30 10:50:00,7.44,7.44,7.43,7.44,14500.0,6.0726,6.0726,6.0645,6.0726,14500.0
2005-06-30 11:00:00,7.44,7.45,7.42,7.44,108500.0,6.0726,6.0808,6.0563,6.0726,108500.0
2005-06-30 11:10:00,7.44,7.44,7.42,7.42,12000.0,6.0726,6.0726,6.0563,6.0563,12000.0
2005-06-30 11:20:00,7.42,7.43,7.42,7.43,14800.0,6.0563,6.0645,6.0563,6.0645,14800.0
2005-06-30 11:30:00,7.42,7.43,7.42,7.43,8700.0,6.0563,6.0645,6.0563,6.0645,8700.0
2005-06-30 11:40:00,7.43,7.43,7.41,7.41,36500.0,6.0645,6.0645,6.0481,6.0481,36500.0
2005-06-30 11:50:00,7.41,7.42,7.41,7.41,14200.0,6.0481,6.0563,6.0481,6.0481,14200.0
2005-06-30 12:00:00,7.42,7.44,7.41,7.43,54100.0,6.0563,6.0726,6.0481,6.0645,54100.0
2005-06-30 12:10:00,7.43,7.44,7.43,7.44,6800.0,6.0645,6.0726,6.0645,6.0726,6800.0
2005-06-30 12:20:00,7.43,7.44,7.43,7.44,6800.0,6.0645,6.0726,6.0645,6.0726,6800.0
2005-06-30 12:30:00,7.44,7.44,7.43,7.44,4800.0,6.0726,6.0726,6.0645,6.0726,4800.0
2005-06-30 12:40:00,7.44,7.44,7.43,7.44,5300.0,6.0726,6.0726,6.0645,6.0726,5300.0
2005-06-30 12:50:00,7.43,7.45,7.43,7.44,13400.0,6.0645,6.0808,6.0645,6.0726,13400.0
2005-06-30 13:00:00,7.44,7.45,7.43,7.44,40600.0,6.0726,6.0808,6.0645,6.0726,40600.0
2005-06-30 13:10:00,7.44,7.45,7.41,7.42,17800.0,6.0726,6.0808,6.0481,6.0563,17800.0
2005-06-30 13:20:00,7.42,7.43,7.42,7.42,12900.0,6.0563,6.0645,6.0563,6.0563,12900.0
2005-06-30 13:30:00,7.42,7.44,7.42,7.44,22900.0,6.0563,6.0726,6.0563,6.0726,22900.0
2005-06-30 13:40:00,7.44,7.44,7.43,7.44,8600.0,6.0726,6.0726,6.0645,6.0726,8600.0
2005-06-30 13:50:00,7.43,7.46,7.43,7.46,33600.0,6.0645,6.089,6.0645,6.089,33600.0
2005-06-30 14:00:00,7.46,7.46,7.45,7.46,26400.0,6.089,6.089,6.0808,6.089,26400.0
2005-06-30 14:10:00,7.46,7.5,7.45,7.5,42800.0,6.089,6.1216,6.0808,6.1216,42800.0
2005-06-30 14:20:00,7.5,7.5,7.44,7.44,78100.0,6.1216,6.1216,6.0726,6.0726,78100.0
2005-06-30 14:30:00,7.45,7.46,7.43,7.44,36200.0,6.0808,6.089,6.0645,6.0726,36200.0
2005-06-30 14:40:00,7.44,7.44,7.43,7.43,44400.0,6.0726,6.0726,6.0645,6.0645,44400.0
2005-06-30 14:50:00,7.43,7.47,7.42,7.46,76100.0,6.0645,6.0971,6.0563,6.089,76100.0
2005-06-30 15:00:00,7.46,7.47,7.44,7.46,57900.0,6.089,6.0971,6.0726,6.089,57900.0
2005-06-30 15:10:00,7.46,7.49,7.45,7.48,59500.0,6.089,6.1134,6.0808,6.1053,59500.0
2005-06-30 15:20:00,7.48,7.48,7.45,7.46,44600.0,6.1053,6.1053,6.0808,6.089,44600.0
2005-06-30 15:30:00,7.46,7.46,7.45,7.45,64500.0,6.089,6.089,6.0808,6.0808,64500.0
2005-06-30 15:40:00,7.46,7.46,7.42,7.43,89500.0,6.089,6.089,6.0563,6.0645,89500.0
2005-06-30 15:50:00,7.43,7.43,7.35,7.37,243900.0,6.0645,6.0645,5.9992,6.0155,243900.0
2005-07-01 09:30:00,7.43,7.45,7.41,7.42,68000.0,6.0645,6.0808,6.0481,6.0563,68000.0
2005-07-01 09:40:00,7.42,7.44,7.42,7.43,31300.0,6.0563,6.0726,6.0563,6.0645,31300.0
2005-07-01 09:50:00,7.44,7.47,7.43,7.44,23300.0,6.0726,6.0971,6.0645,6.0726,23300.0
2005-07-01 10:00:00,7.45,7.48,7.45,7.47,35000.0,6.0808,6.1053,6.0808,6.0971,35000.0
2005-07-01 10:10:00,7.47,7.47,7.45,7.45,13200.0,6.0971,6.0971,6.0808,6.0808,13200.0
2005-07-01 10:20:00,7.45,7.46,7.44,7.44,28300.0,6.0808,6.089,6.0726,6.0726,28300.0
2005-07-01 10:30:00,7.45,7.46,7.41,7.42,82500.0,6.0808,6.089,6.0481,6.0563,82500.0
2005-07-01 10:40:00,7.41,7.43,7.38,7.43,78100.0,6.0481,6.0645,6.0237,6.0645,78100.0
2005-07-01 10:50:00,7.43,7.43,7.41,7.41,21200.0,6.0645,6.0645,6.0481,6.0481,21200.0
2005-07-01 11:00:00,7.41,7.45,7.41,7.43,61500.0,6.0481,6.0808,6.0481,6.0645,61500.0
2005-07-01 11:10:00,7.43,7.46,7.42,7.46,37800.0,6.0645,6.089,6.0563,6.089,37800.0
2005-07-01 11:20:00,7.45,7.46,7.43,7.45,35000.0,6.0808,6.089,6.0645,6.0808,35000.0
2005-07-01 11:30:00,7.45,7.46,7.44,7.44,42200.0,6.0808,6.089,6.0726,6.0726,42200.0
2005-07-01 11:40:00,7.45,7.46,7.44,7.46,30700.0,6.0808,6.089,6.0726,6.089,30700.0
2005-07-01 11:50:00,7.46,7.46,7.42,7.42,13900.0,6.089,6.089,6.0563,6.0563,13900.0
2005-07-01 12:00:00,7.42,7.42,7.42,7.42,27900.0,6.0563,6.0563,6.0563,6.0563,27900.0
2005-07-01 12:10:00,7.42,7.42,7.41,7.41,16400.0,6.0563,6.0563,6.0481,6.0481,16400.0
2005-07-01 12:20:00,7.41,7.42,7.41,7.42,13300.0,6.0481,6.0563,6.0481,6.0563,13300.0
2005-07-01 12:30:00,7.41,7.42,7.41,7.42,22700.0,6.0481,6.0563,6.0481,6.0563,22700.0
2005-07-01 12:40:00,7.43,7.43,7.42,7.43,16200.0,6.0645,6.0645,6.0563,6.0645,16200.0
2005-07-01 12:50:00,7.42,7.43,7.42,7.42,11600.0,6.0563,6.0645,6.0563,6.0563,11600.0
2005-07-01 13:00:00,7.42,7.43,7.42,7.43,10100.0,6.0563,6.0645,6.0563,6.0645,10100.0
2005-07-01 13:10:00,7.42,7.43,7.42,7.43,27300.0,6.0563,6.0645,6.0563,6.0645,27300.0
2005-07-01 13:20:00,7.44,7.44,7.43,7.43,4800.0,6.0726,6.0726,6.0645,6.0645,4800.0
2005-07-01 13:30:00,7.43,7.46,7.43,7.46,33200.0,6.0645,6.089,6.0645,6.089,33200.0
2005-07-01 13:40:00,7.46,7.46,7.45,7.46,16600.0,6.089,6.089,6.0808,6.089,16600.0
2005-07-01 13:50:00,7.46,7.46,7.44,7.45,39600.0,6.089,6.089,6.0726,6.0808,39600.0
2005-07-01 14:00:00,7.45,7.47,7.45,7.46,25100.0,6.0808,6.0971,6.0808,6.089,25100.0
2005-07-01 14:10:00,7.45,7.46,7.45,7.45,8400.0,6.0808,6.089,6.0808,6.0808,8400.0
2005-07-01 14:20:00,7.45,7.46,7.45,7.45,10200.0,6.0808,6.089,6.0808,6.0808,10200.0
2005-07-01 14:30:00,7.45,7.46,7.45,7.45,8900.0,6.0808,6.089,6.0808,6.0808,8900.0
2005-07-01 14:40:00,7.45,7.46,7.45,7.46,24600.0,6.0808,6.089,6.0808,6.089,24600.0
2005-07-01 14:50:00,7.45,7.48,7.45,7.45,41800.0,6.0808,6.1053,6.0808,6.0808,41800.0
2005-07-01 15:00:00,7.45,7.46,7.45,7.46,41600.0,6.0808,6.089,6.0808,6.089,41600.0
2005-07-01 15:10:00,7.45,7.46,7.44,7.46,31400.0,6.0808,6.089,6.0726,6.089,31400.0
2005-07-01 15:20:00,7.45,7.46,7.4,7.43,117200.0,6.0808,6.089,6.04,6.0645,117200.0
2005-07-01 15:30:00,7.43,7.46,7.43,7.46,58200.0,6.0645,6.089,6.0645,6.089,58200.0
2005-07-01 15:40:00,7.45,7.47,7.44,7.47,32200.0,6.0808,6.0971,6.0726,6.0971,32200.0
2005-07-01 15:50:00,7.47,7.49,7.42,7.46,80100.0,6.0971,6.1134,6.0563,6.089,80100.0
2005-07-05 09:30:00,7.49,7.5,7.44,7.44,54600.0,6.1134,6.1216,6.0726,6.0726,54600.0
2005-07-05 09:40:00,7.44,7.46,7.43,7.46,27200.0,6.0726,6.089,6.0645,6.089,27200.0
2005-07-05 09:50:00,7.47,7.49,7.45,7.46,56000.0,6.0971,6.1134,6.0808,6.089,56000.0
2005-07-05 10:00:00,7.45,7.47,7.45,7.46,46500.0,6.0808,6.0971,6.0808,6.089,46500.0
2005-07-05 10:10:00,7.47,7.51,7.46,7.51,76400.0,6.0971,6.1298,6.089,6.1298,76400.0
2005-07-05 10:20:00,7.5,7.55,7.5,7.54,72000.0,6.1216,6.1624,6.1216,6.1543,72000.0
2005-07-05 10:30:00,7.55,7.57,7.53,7.56,47800.0,6.1624,6.1787,6.1461,6.1706,47800.0
2005-07-05 10:40:00,7.56,7.57,7.55,7.56,113500.0,6.1706,6.1787,6.1624,6.1706,113500.0
2005-07-05 10:50:00,7.55,7.56,7.52,7.55,52200.0,6.1624,6.1706,6.1379,6.1624,52200.0
2005-07-05 11:00:00,7.55,7.55,7.52,7.52,21600.0,6.1624,6.1624,6.1379,6.1379,21600.0
2005-07-05 11:10:00,7.52,7.52,7.51,7.51,13400.0,6.1379,6.1379,6.1298,6.1298,13400.0
2005-07-05 11:20:00,7.51,7.52,7.5,7.5,14900.0,6.1298,6.1379,6.1216,6.1216,14900.0
2005-07-05 11:30:00,7.5,7.53,7.5,7.51,21200.0,6.1216,6.1461,6.1216,6.1298,21200.0
2005-07-05 11:40:00,7.52,7.52,7.5,7.5,17300.0,6.1379,6.1379,6.1216,6.1216,17300.0
2005-07-05 11:50:00,7.51,7.51,7.5,7.51,4700.0,6.1298,6.1298,6.1216,6.1298,4700.0
2005-07-05 12:00:00,7.51,7.51,7.5,7.51,11900.0,6.1298,6.1298,6.1216,6.1298,11900.0
2005-07-05 12:10:00,7.5,7.51,7.5,7.51,18900.0,6.1216,6.1298,6.1216,6.1298,18900.0
2005-07-05 12:20:00,7.51,7.54,7.5,7.54,27000.0,6.1298,6.1543,6.1216,6.1543,27000.0
2005-07-05 12:30:00,7.54,7.56,7.53,7.56,80200.0,6.1543,6.1706,6.1461,6.1706,80200.0
2005-07-05 12:40:00,7.56,7.57,7.55,7.56,38900.0,6.1706,6.1787,6.1624,6.1706,38900.0
2005-07-05 12:50:00,7.57,7.57,7.56,7.57,14600.0,6.1787,6.1787,6.1706,6.1787,14600.0
2005-07-05 13:00:00,7.57,7.58,7.55,7.56,34300.0,6.1787,6.1869,6.1624,6.1706,34300.0
2005-07-05 13:10:00,7.56,7.58,7.56,7.56,19500.0,6.1706,6.1869,6.1706,6.1706,19500.0
2005-07-05 13:20:00,7.56,7.57,7.55,7.57,38800.0,6.1706,6.1787,6.1624,6.1787,38800.0
2005-07-05 13:30:00,7.57,7.57,7.56,7.57,68000.0,6.1787,6.1787,6.1706,6.1787,68000.0
2005-07-05 13:40:00,7.56,7.57,7.55,7.56,77900.0,6.1706,6.1787,6.1624,6.1706,77900.0
2005-07-05 13:50:00,7.55,7.56,7.53,7.53,53300.0,6.1624,6.1706,6.1461,6.1461,53300.0
2005-07-05 14:00:00,7.54,7.55,7.52,7.53,40200.0,6.1543,6.1624,6.1379,6.1461,40200.0
2005-07-05 14:10:00,7.52,7.54,7.52,7.54,35500.0,6.1379,6.1543,6.1379,6.1543,35500.0
2005-07-05 14:20:00,7.54,7.54,7.53,7.53,13100.0,6.1543,6.1543,6.1461,6.1461,13100.0
2005-07-05 14:30:00,7.53,7.54,7.52,7.53,33800.0,6.1461,6.1543,6.1379,6.1461,33800.0
2005-07-05 14:40:00,7.52,7.53,7.51,7.51,38200.0,6.1379,6.1461,6.1298,6.1298,38200.0
2005-07-05 14:50:00,7.51,7.55,7.51,7.53,76900.0,6.1298,6.1624,6.1298,6.1461,76900.0
2005-07-05 15:00:00,7.54,7.54,7.53,7.53,36700.0,6.1543,6.1543,6.1461,6.1461,36700.0
2005-07-05 15:10:00,7.54,7.54,7.52,7.52,29600.0,6.1543,6.1543,6.1379,6.1379,29600.0
2005-07-05 15:20:00,7.52,7.55,7.52,7.54,61700.0,6.1379,6.1624,6.1379,6.1543,61700.0
2005-07-05 15:30:00,7.53,7.54,7.52,7.53,48000.0,6.1461,6.1543,6.1379,6.1461,48000.0
2005-07-05 15:40:00,7.52,7.53,7.52,7.53,78300.0,6.1379,6.1461,6.1379,6.1461,78300.0
2005-07-05 15:50:00,7.52,7.58,7.52,7.57,240000.0,6.1379,6.1869,6.1379,6.1787,240000.0
2005-07-06 09:30:00,7.58,7.59,7.55,7.59,35200.0,6.1869,6.1951,6.1624,6.1951,35200.0
2005-07-06 09:40:00,7.59,7.64,7.59,7.63,50300.0,6.1951,6.2359,6.1951,6.2277,50300.0
2005-07-06 09:50:00,7.63,7.64,7.6,7.62,154800.0,6.2277,6.2359,6.2032,6.2195,154800.0
2005-07-06 10:00:00,7.62,7.65,7.62,7.64,110200.0,6.2195,6.244,6.2195,6.2359,110200.0
2005-07-06 10:10:00,7.64,7.65,7.61,7.61,48700.0,6.2359,6.244,6.2114,6.2114,48700.0
2005-07-06 10:20:00,7.61,7.62,7.6,7.6,47100.0,6.2114,6.2195,6.2032,6.2032,47100.0
2005-07-06 10:30:00,7.6,7.61,7.6,7.6,22400.0,6.2032,6.2114,6.2032,6.2032,22400.0
2005-07-06 10:40:00,7.6,7.61,7.6,7.6,27900.0,6.2032,6.2114,6.2032,6.2032,27900.0
2005-07-06 10:50:00,7.6,7.62,7.6,7.62,21500.0,6.2032,6.2195,6.2032,6.2195,21500.0
2005-07-06 11:00:00,7.61,7.62,7.61,7.62,26600.0,6.2114,6.2195,6.2114,6.2195,26600.0
2005-07-06 11:10:00,7.61,7.63,7.61,7.63,25900.0,6.2114,6.2277,6.2114,6.2277,25900.0
2005-07-06 11:20:00,7.62,7.63,7.62,7.62,11500.0,6.2195,6.2277,6.2195,6.2195,11500.0
2005-07-06 11:30:00,7.63,7.65,7.62,7.64,104400.0,6.2277,6.244,6.2195,6.2359,104400.0
2005-07-06 11:40:00,7.64,7.65,7.62,7.62,146000.0,6.2359,6.244,6.2195,6.2195,146000.0
2005-07-06 11:50:00,7.62,7.65,7.62,7.64,22200.0,6.2195,6.244,6.2195,6.2359,22200.0
2005-07-06 12:00:00,7.64,7.67,7.64,7.66,42600.0,6.2359,6.2604,6.2359,6.2522,42600.0
2005-07-06 12:10:00,7.66,7.67,7.65,7.65,16100.0,6.2522,6.2604,6.244,6.244,16100.0
2005-07-06 12:20:00,7.65,7.66,7.63,7.63,29600.0,6.244,6.2522,6.2277,6.2277,29600.0
2005-07-06 12:30:00,7.64,7.64,7.63,7.63,17200.0,6.2359,6.2359,6.2277,6.2277,17200.0
2005-07-06 12:40:00,7.63,7.64,7.63,7.63,61200.0,6.2277,6.2359,6.2277,6.2277,61200.0
2005-07-06 12:50:00,7.63,7.64,7.63,7.63,12000.0,6.2277,6.2359,6.2277,6.2277,12000.0
2005-07-06 13:00:00,7.63,7.66,7.63,7.64,41000.0,6.2277,6.2522,6.2277,6.2359,41000.0
2005-07-06 13:10:00,7.64,7.64,7.63,7.64,25100.0,6.2359,6.2359,6.2277,6.2359,25100.0
2005-07-06 13:20:00,7.63,7.64,7.63,7.63,9600.0,6.2277,6.2359,6.2277,6.2277,9600.0
2005-07-06 13:30:00,7.63,7.64,7.63,7.63,16800.0,6.2277,6.2359,6.2277,6.2277,16800.0
2005-07-06 13:40:00,7.63,7.64,7.63,7.63,25700.0,6.2277,6.2359,6.2277,6.2277,25700.0
2005-07-06 13:50:00,7.63,7.65,7.63,7.64,46700.0,6.2277,6.244,6.2277,6.2359,46700.0
2005-07-06 14:00:00,7.64,7.65,7.63,7.63,50700.0,6.2359,6.244,6.2277,6.2277,50700.0
2005-07-06 14:10:00,7.63,7.66,7.63,7.65,41200.0,6.2277,6.2522,6.2277,6.244,41200.0
2005-07-06 14:20:00,7.65,7.65,7.62,7.62,91600.0,6.244,6.244,6.2195,6.2195,91600.0
2005-07-06 14:30:00,7.62,7.63,7.6,7.61,68500.0,6.2195,6.2277,6.2032,6.2114,68500.0
2005-07-06 14:40:00,7.61,7.63,7.6,7.63,48600.0,6.2114,6.2277,6.2032,6.2277,48600.0
2005-07-06 14:50:00,7.62,7.63,7.62,7.63,8200.0,6.2195,6.2277,6.2195,6.2277,8200.0
2005-07-06 15:00:00,7.63,7.63,7.62,7.63,6200.0,6.2277,6.2277,6.2195,6.2277,6200.0
2005-07-06 15:10:00,7.63,7.64,7.62,7.63,48800.0,6.2277,6.2359,6.2195,6.2277,48800.0
2005-07-06 15:20:00,7.63,7.64,7.63,7.64,16700.0,6.2277,6.2359,6.2277,6.2359,16700.0
2005-07-06 15:30:00,7.64,7.64,7.62,7.63,10400.0,6.2359,6.2359,6.2195,6.2277,10400.0
2005-07-06 15:40:00,7.63,7.65,7.61,7.64,103800.0,6.2277,6.244,6.2114,6.2359,103800.0
2005-07-06 15:50:00,7.65,7.65,7.62,7.65,117100.0,6.244,6.244,6.2195,6.244,117100.0
2005-07-07 09:30:00,7.41,7.65,7.4,7.63,335300.0,6.0481,6.244,6.04,6.2277,335300.0
2005-07-07 09:40:00,7.64,7.65,7.59,7.61,290200.0,6.2359,6.244,6.1951,6.2114,290200.0
2005-07-07 09:50:00,7.6,7.63,7.6,7.61,44700.0,6.2032,6.2277,6.2032,6.2114,44700.0
2005-07-07 10:00:00,7.6,7.62,7.55,7.61,149000.0,6.2032,6.2195,6.1624,6.2114,149000.0
2005-07-07 10:10:00,7.61,7.63,7.6,7.6,63000.0,6.2114,6.2277,6.2032,6.2032,63000.0
2005-07-07 10:20:00,7.61,7.64,7.59,7.59,76000.0,6.2114,6.2359,6.1951,6.1951,76000.0
2005-07-07 10:30:00,7.6,7.64,7.57,7.58,228100.0,6.2032,6.2359,6.1787,6.1869,228100.0
2005-07-07 10:40:00,7.57,7.58,7.55,7.56,66300.0,6.1787,6.1869,6.1624,6.1706,66300.0
2005-07-07 10:50:00,7.56,7.57,7.53,7.56,60900.0,6.1706,6.1787,6.1461,6.1706,60900.0
2005-07-07 11:00:00,7.56,7.57,7.54,7.57,51400.0,6.1706,6.1787,6.1543,6.1787,51400.0
2005-07-07 11:10:00,7.56,7.61,7.56,7.6,48400.0,6.1706,6.2114,6.1706,6.2032,48400.0
2005-07-07 11:20:00,7.6,7.61,7.6,7.61,52000.0,6.2032,6.2114,6.2032,6.2114,52000.0
2005-07-07 11:30:00,7.61,7.61,7.56,7.57,116700.0,6.2114,6.2114,6.1706,6.1787,116700.0
2005-07-07 11:40:00,7.57,7.61,7.56,7.6,121200.0,6.1787,6.2114,6.1706,6.2032,121200.0
2005-07-07 11:50:00,7.61,7.62,7.59,7.62,52000.0,6.2114,6.2195,6.1951,6.2195,52000.0
2005-07-07 12:00:00,7.62,7.63,7.61,7.62,15700.0,6.2195,6.2277,6.2114,6.2195,15700.0
2005-07-07 12:10:00,7.62,7.64,7.61,7.64,30100.0,6.2195,6.2359,6.2114,6.2359,30100.0
2005-07-07 12:20:00,7.64,7.65,7.63,7.64,46800.0,6.2359,6.244,6.2277,6.2359,46800.0
2005-07-07 12:30:00,7.64,7.64,7.63,7.64,19900.0,6.2359,6.2359,6.2277,6.2359,19900.0
2005-07-07 12:40:00,7.63,7.68,7.63,7.67,75800.0,6.2277,6.2685,6.2277,6.2604,75800.0
2005-07-07 12:50:00,7.68,7.69,7.65,7.65,136200.0,6.2685,6.2767,6.244,6.244,136200.0
2005-07-07 13:00:00,7.66,7.67,7.65,7.66,14800.0,6.2522,6.2604,6.244,6.2522,14800.0
2005-07-07 13:10:00,7.66,7.67,7.66,7.66,7200.0,6.2522,6.2604,6.2522,6.2522,7200.0
2005-07-07 13:20:00,7.66,7.67,7.64,7.67,57300.0,6.2522,6.2604,6.2359,6.2604,57300.0
2005-07-07 13:30:00,7.67,7.7,7.67,7.69,144900.0,6.2604,6.2848,6.2604,6.2767,144900.0
2005-07-07 13:40:00,7.69,7.69,7.67,7.68,28700.0,6.2767,6.2767,6.2604,6.2685,28700.0
2005-07-07 13:50:00,7.68,7.69,7.67,7.68,18900.0,6.2685,6.2767,6.2604,6.2685,18900.0
2005-07-07 14:00:00,7.68,7.69,7.67,7.68,59400.0,6.2685,6.2767,6.2604,6.2685,59400.0
2005-07-07 14:10:00,7.69,7.69,7.68,7.68,14900.0,6.2767,6.2767,6.2685,6.2685,14900.0
2005-07-07 14:20:00,7.68,7.69,7.67,7.67,46400.0,6.2685,6.2767,6.2604,6.2604,46400.0
2005-07-07 14:30:00,7.67,7.67,7.63,7.63,35500.0,6.2604,6.2604,6.2277,6.2277,35500.0
2005-07-07 14:40:00,7.63,7.64,7.61,7.61,24800.0,6.2277,6.2359,6.2114,6.2114,24800.0
2005-07-07 14:50:00,7.61,7.63,7.61,7.63,31100.0,6.2114,6.2277,6.2114,6.2277,31100.0
2005-07-07 15:00:00,7.63,7.67,7.62,7.66,61100.0,6.2277,6.2604,6.2195,6.2522,61100.0
2005-07-07 15:10:00,7.67,7.67,7.65,7.66,21600.0,6.2604,6.2604,6.244,6.2522,21600.0
2005-07-07 15:20:00,7.66,7.66,7.63,7.63,27300.0,6.2522,6.2522,6.2277,6.2277,27300.0
2005-07-07 15:30:00,7.64,7.68,7.64,7.66,67100.0,6.2359,6.2685,6.2359,6.2522,67100.0
2005-07-07 15:40:00,7.67,7.7,7.67,7.68,172500.0,6.2604,6.2848,6.2604,6.2685,172500.0
2005-07-07 15:50:00,7.68,7.68,7.66,7.66,103700.0,6.2685,6.2685,6.2522,6.2522,103700.0
2005-07-08 09:30:00,7.72,7.73,7.69,7.7,93700.0,6.3012,6.3093,6.2767,6.2848,93700.0
2005-07-08 09:40:00,7.7,7.71,7.7,7.71,92900.0,6.2848,6.293,6.2848,6.293,92900.0
2005-07-08 09:50:00,7.71,7.72,7.7,7.7,77500.0,6.293,6.3012,6.2848,6.2848,77500.0
2005-07-08 10:00:00,7.7,7.71,7.67,7.67,59600.0,6.2848,6.293,6.2604,6.2604,59600.0
2005-07-08 10:10:00,7.67,7.71,7.67,7.7,41700.0,6.2604,6.293,6.2604,6.2848,41700.0
2005-07-08 10:20:00,7.69,7.73,7.69,7.71,88000.0,6.2767,6.3093,6.2767,6.293,88000.0
2005-07-08 10:30:00,7.71,7.73,7.71,7.71,55400.0,6.293,6.3093,6.293,6.293,55400.0
2005-07-08 10:40:00,7.71,7.73,7.71,7.71,74500.0,6.293,6.3093,6.293,6.293,74500.0
2005-07-08 10:50:00,7.72,7.73,7.7,7.71,98700.0,6.3012,6.3093,6.2848,6.293,98700.0
2005-07-08 11:00:00,7.71,7.72,7.7,7.71,97800.0,6.293,6.3012,6.2848,6.293,97800.0
2005-07-08 11:10:00,7.71,7.72,7.71,7.72,73600.0,6.293,6.3012,6.293,6.3012,73600.0
2005-07-08 11:20:00,7.72,7.73,7.71,7.72,36400.0,6.3012,6.3093,6.293,6.3012,36400.0
2005-07-08 11:30:00,7.72,7.75,7.72,7.75,90400.0,6.3012,6.3257,6.3012,6.3257,90400.0
2005-07-08 11:40:00,7.75,7.76,7.74,7.75,53800.0,6.3257,6.3338,6.3175,6.3257,53800.0
2005-07-08 11:50:00,7.76,7.76,7.75,7.75,28300.0,6.3338,6.3338,6.3257,6.3257,28300.0
2005-07-08 12:00:00,7.76,7.78,7.75,7.78,58700.0,6.3338,6.3501,6.3257,6.3501,58700.0
2005-07-08 12:10:00,7.77,7.78,7.77,7.78,15900.0,6.342,6.3501,6.342,6.3501,15900.0
2005-07-08 12:20:00,7.78,7.85,7.77,7.84,140200.0,6.3501,6.4073,6.342,6.3991,140200.0
2005-07-08 12:30:00,7.84,7.85,7.82,7.82,63800.0,6.3991,6.4073,6.3828,6.3828,63800.0
2005-07-08 12:40:00,7.82,7.85,7.82,7.85,62300.0,6.3828,6.4073,6.3828,6.4073,62300.0
2005-07-08 12:50:00,7.85,7.86,7.83,7.83,56200.0,6.4073,6.4154,6.391,6.391,56200.0
2005-07-08 13:00:00,7.83,7.84,7.82,7.83,32900.0,6.391,6.3991,6.3828,6.391,32900.0
2005-07-08 13:10:00,7.83,7.83,7.81,7.81,23300.0,6.391,6.391,6.3746,6.3746,23300.0
2005-07-08 13:20:00,7.81,7.82,7.81,7.82,27800.0,6.3746,6.3828,6.3746,6.3828,27800.0
2005-07-08 13:30:00,7.82,7.82,7.79,7.8,50800.0,6.3828,6.3828,6.3583,6.3665,50800.0
2005-07-08 13:40:00,7.81,7.83,7.8,7.8,42800.0,6.3746,6.391,6.3665,6.3665,42800.0
2005-07-08 13:50:00,7.8,7.82,7.8,7.82,30700.0,6.3665,6.3828,6.3665,6.3828,30700.0
2005-07-08 14:00:00,7.82,7.84,7.81,7.83,68200.0,6.3828,6.3991,6.3746,6.391,68200.0
2005-07-08 14:10:00,7.82,7.84,7.82,7.84,31600.0,6.3828,6.3991,6.3828,6.3991,31600.0
2005-07-08 14:20:00,7.83,7.84,7.82,7.82,65200.0,6.391,6.3991,6.3828,6.3828,65200.0
2005-07-08 14:30:00,7.82,7.86,7.82,7.85,98700.0,6.3828,6.4154,6.3828,6.4073,98700.0
2005-07-08 14:40:00,7.85,7.87,7.85,7.86,143600.0,6.4073,6.4236,6.4073,6.4154,143600.0
2005-07-08 14:50:00,7.86,7.89,7.86,7.87,113700.0,6.4154,6.4399,6.4154,6.4236,113700.0
2005-07-08 15:00:00,7.88,7.9,7.87,7.9,120400.0,6.4318,6.4481,6.4236,6.4481,120400.0
2005-07-08 15:10:00,7.89,7.94,7.86,7.93,168200.0,6.4399,6.4807,6.4154,6.4726,168200.0
2005-07-08 15:20:00,7.93,7.95,7.92,7.94,120700.0,6.4726,6.4889,6.4644,6.4807,120700.0
2005-07-08 15:30:00,7.94,7.95,7.93,7.93,91600.0,6.4807,6.4889,6.4726,6.4726,91600.0
2005-07-08 15:40:00,7.94,7.96,7.92,7.95,183900.0,6.4807,6.4971,6.4644,6.4889,183900.0
2005-07-08 15:50:00,7.95,7.97,7.94,7.97,653000.0,6.4889,6.5052,6.4807,6.5052,653000.0
2005-07-11 09:30:00,8.02,8.08,8.0,8.07,210900.0,6.546,6.595,6.5297,6.5868,210900.0
2005-07-11 09:40:00,8.08,8.1,8.07,8.09,130800.0,6.595,6.6113,6.5868,6.6032,130800.0
2005-07-11 09:50:00,8.09,8.1,8.07,8.08,75100.0,6.6032,6.6113,6.5868,6.595,75100.0
2005-07-11 10:00:00,8.08,8.08,7.98,8.0,100300.0,6.595,6.595,6.5134,6.5297,100300.0
2005-07-11 10:10:00,7.99,8.05,7.99,8.04,72600.0,6.5215,6.5705,6.5215,6.5624,72600.0
2005-07-11 10:20:00,8.03,8.06,8.02,8.06,89100.0,6.5542,6.5787,6.546,6.5787,89100.0
2005-07-11 10:30:00,8.06,8.07,8.05,8.06,71100.0,6.5787,6.5868,6.5705,6.5787,71100.0
2005-07-11 10:40:00,8.07,8.11,8.06,8.1,131900.0,6.5868,6.6195,6.5787,6.6113,131900.0
2005-07-11 10:50:00,8.1,8.11,8.09,8.1,140200.0,6.6113,6.6195,6.6032,6.6113,140200.0
2005-07-11 11:00:00,8.1,8.17,8.1,8.16,144800.0,6.6113,6.6685,6.6113,6.6603,144800.0
2005-07-11 11:10:00,8.15,8.17,8.14,8.16,79500.0,6.6521,6.6685,6.644,6.6603,79500.0
2005-07-11 11:20:00,8.16,8.17,8.13,8.14,90700.0,6.6603,6.6685,6.6358,6.644,90700.0
2005-07-11 11:30:00,8.14,8.15,8.1,8.11,118900.0,6.644,6.6521,6.6113,6.6195,118900.0
2005-07-11 11:40:00,8.11,8.13,8.11,8.12,40000.0,6.6195,6.6358,6.6195,6.6277,40000.0
2005-07-11 11:50:00,8.12,8.13,8.1,8.1,58200.0,6.6277,6.6358,6.6113,6.6113,58200.0
2005-07-11 12:00:00,8.11,8.13,8.1,8.12,39100.0,6.6195,6.6358,6.6113,6.6277,39100.0
2005-07-11 12:10:00,8.12,8.14,8.11,8.12,57000.0,6.6277,6.644,6.6195,6.6277,57000.0
2005-07-11 12:20:00,8.13,8.15,8.12,8.12,80800.0,6.6358,6.6521,6.6277,6.6277,80800.0
2005-07-11 12:30:00,8.12,8.13,8.1,8.11,34900.0,6.6277,6.6358,6.6113,6.6195,34900.0
2005-07-11 12:40:00,8.11,8.14,8.1,8.11,67600.0,6.6195,6.644,6.6113,6.6195,67600.0
2005-07-11 12:50:00,8.11,8.14,8.11,8.13,23400.0,6.6195,6.644,6.6195,6.6358,23400.0
2005-07-11 13:00:00,8.12,8.13,8.1,8.11,50200.0,6.6277,6.6358,6.6113,6.6195,50200.0
2005-07-11 13:10:00,8.11,8.14,8.11,8.14,32800.0,6.6195,6.644,6.6195,6.644,32800.0
2005-07-11 13:20:00,8.14,8.14,8.12,8.13,91400.0,6.644,6.644,6.6277,6.6358,91400.0
2005-07-11 13:30:00,8.13,8.14,8.11,8.12,38700.0,6.6358,6.644,6.6195,6.6277,38700.0
2005-07-11 13:40:00,8.11,8.13,8.1,8.1,36600.0,6.6195,6.6358,6.6113,6.6113,36600.0
2005-07-11 13:50:00,8.1,8.15,8.1,8.15,88400.0,6.6113,6.6521,6.6113,6.6521,88400.0
2005-07-11 14:00:00,8.16,8.18,8.14,8.17,122800.0,6.6603,6.6766,6.644,6.6685,122800.0
2005-07-11 14:10:00,8.16,8.17,8.16,8.17,65000.0,6.6603,6.6685,6.6603,6.6685,65000.0
2005-07-11 14:20:00,8.17,8.17,8.15,8.16,40100.0,6.6685,6.6685,6.6521,6.6603,40100.0
2005-07-11 14:30:00,8.17,8.18,8.16,8.18,59200.0,6.6685,6.6766,6.6603,6.6766,59200.0
2005-07-11 14:40:00,8.18,8.19,8.17,8.19,51200.0,6.6766,6.6848,6.6685,6.6848,51200.0
2005-07-11 14:50:00,8.18,8.22,8.18,8.19,114100.0,6.6766,6.7093,6.6766,6.6848,114100.0
2005-07-11 15:00:00,8.21,8.22,8.17,8.18,130100.0,6.7011,6.7093,6.6685,6.6766,130100.0
2005-07-11 15:10:00,8.18,8.22,8.17,8.18,217300.0,6.6766,6.7093,6.6685,6.6766,217300.0
2005-07-11 15:20:00,8.18,8.2,8.17,8.18,99000.0,6.6766,6.693,6.6685,6.6766,99000.0
2005-07-11 15:30:00,8.19,8.23,8.18,8.2,100700.0,6.6848,6.7174,6.6766,6.693,100700.0
2005-07-11 15:40:00,8.21,8.22,8.2,8.21,163500.0,6.7011,6.7093,6.693,6.7011,163500.0
2005-07-11 15:50:00,8.21,8.24,8.2,8.24,140200.0,6.7011,6.7256,6.693,6.7256,140200.0
2005-07-12 09:30:00,8.34,8.34,8.2,8.2,136400.0,6.8072,6.8072,6.693,6.693,136400.0
2005-07-12 09:40:00,8.2,8.25,8.19,8.22,134100.0,6.693,6.7338,6.6848,6.7093,134100.0
2005-07-12 09:50:00,8.22,8.29,8.22,8.29,100400.0,6.7093,6.7664,6.7093,6.7664,100400.0
2005-07-12 10:00:00,8.29,8.29,8.25,8.26,74300.0,6.7664,6.7664,6.7338,6.7419,74300.0
2005-07-12 10:10:00,8.26,8.26,8.25,8.25,106500.0,6.7419,6.7419,6.7338,6.7338,106500.0
2005-07-12 10:20:00,8.25,8.3,8.25,8.29,112400.0,6.7338,6.7746,6.7338,6.7664,112400.0
2005-07-12 10:30:00,8.29,8.32,8.28,8.31,57600.0,6.7664,6.7909,6.7583,6.7827,57600.0
2005-07-12 10:40:00,8.31,8.35,8.31,8.32,54500.0,6.7827,6.8154,6.7827,6.7909,54500.0
2005-07-12 10:50:00,8.32,8.32,8.31,8.32,28300.0,6.7909,6.7909,6.7827,6.7909,28300.0
2005-07-12 11:00:00,8.32,8.32,8.29,8.3,48100.0,6.7909,6.7909,6.7664,6.7746,48100.0
2005-07-12 11:10:00,8.29,8.3,8.23,8.25,90200.0,6.7664,6.7746,6.7174,6.7338,90200.0
2005-07-12 11:20:00,8.23,8.24,8.21,8.21,30200.0,6.7174,6.7256,6.7011,6.7011,30200.0
2005-07-12 11:30:00,8.21,8.22,8.21,8.22,74200.0,6.7011,6.7093,6.7011,6.7093,74200.0
2005-07-12 11:40:00,8.22,8.24,8.21,8.24,44400.0,6.7093,6.7256,6.7011,6.7256,44400.0
2005-07-12 11:50:00,8.24,8.24,8.2,8.21,50400.0,6.7256,6.7256,6.693,6.7011,50400.0
2005-07-12 12:00:00,8.21,8.23,8.21,8.22,27000.0,6.7011,6.7174,6.7011,6.7093,27000.0
2005-07-12 12:10:00,8.23,8.23,8.19,8.2,64600.0,6.7174,6.7174,6.6848,6.693,64600.0
2005-07-12 12:20:00,8.2,8.21,8.2,8.21,15400.0,6.693,6.7011,6.693,6.7011,15400.0
2005-07-12 12:30:00,8.2,8.21,8.19,8.19,35600.0,6.693,6.7011,6.6848,6.6848,35600.0
2005-07-12 12:40:00,8.2,8.2,8.18,8.18,36200.0,6.693,6.693,6.6766,6.6766,36200.0
2005-07-12 12:50:00,8.18,8.21,8.18,8.21,37100.0,6.6766,6.7011,6.6766,6.7011,37100.0
2005-07-12 13:00:00,8.21,8.22,8.21,8.22,17300.0,6.7011,6.7093,6.7011,6.7093,17300.0
2005-07-12 13:10:00,8.22,8.24,8.2,8.24,29600.0,6.7093,6.7256,6.693,6.7256,29600.0
2005-07-12 13:20:00,8.24,8.25,8.23,8.24,13500.0,6.7256,6.7338,6.7174,6.7256,13500.0
2005-07-12 13:30:00,8.23,8.25,8.23,8.25,24500.0,6.7174,6.7338,6.7174,6.7338,24500.0
2005-07-12 13:40:00,8.25,8.25,8.23,8.25,51400.0,6.7338,6.7338,6.7174,6.7338,51400.0
2005-07-12 13:50:00,8.25,8.26,8.24,8.26,58900.0,6.7338,6.7419,6.7256,6.7419,58900.0
2005-07-12 14:00:00,8.26,8.32,8.25,8.26,19700.0,6.7419,6.7909,6.7338,6.7419,19700.0
2005-07-12 14:10:00,8.27,8.28,8.26,8.28,46700.0,6.7501,6.7583,6.7419,6.7583,46700.0
2005-07-12 14:20:00,8.28,8.31,8.28,8.3,87600.0,6.7583,6.7827,6.7583,6.7746,87600.0
2005-07-12 14:30:00,8.3,8.31,8.29,8.29,56700.0,6.7746,6.7827,6.7664,6.7664,56700.0
2005-07-12 14:40:00,8.29,8.32,8.29,8.31,53800.0,6.7664,6.7909,6.7664,6.7827,53800.0
2005-07-12 14:50:00,8.32,8.33,8.31,8.31,112000.0,6.7909,6.7991,6.7827,6.7827,112000.0
2005-07-12 15:00:00,8.31,8.32,8.31,8.32,56700.0,6.7827,6.7909,6.7827,6.7909,56700.0
2005-07-12 15:10:00,8.32,8.32,8.31,8.32,48700.0,6.7909,6.7909,6.7827,6.7909,48700.0
2005-07-12 15:20:00,8.33,8.33,8.32,8.32,65300.0,6.7991,6.7991,6.7909,6.7909,65300.0
2005-07-12 15:30:00,8.32,8.35,8.32,8.34,141200.0,6.7909,6.8154,6.7909,6.8072,141200.0
2005-07-12 15:40:00,8.35,8.36,8.33,8.35,341500.0,6.8154,6.8235,6.7991,6.8154,341500.0
2005-07-12 15:50:00,8.35,8.35,8.31,8.33,280900.0,6.8154,6.8154,6.7827,6.7991,280900.0
2005-07-13 09:30:00,8.49,8.5,8.38,8.48,348400.0,6.9297,6.9378,6.8399,6.9215,348400.0
2005-07-13 09:40:00,8.48,8.5,8.46,8.47,239700.0,6.9215,6.9378,6.9052,6.9133,239700.0
2005-07-13 09:50:00,8.46,8.47,8.43,8.44,116900.0,6.9052,6.9133,6.8807,6.8888,116900.0
2005-07-13 10:00:00,8.44,8.47,8.35,8.37,245500.0,6.8888,6.9133,6.8154,6.8317,245500.0
2005-07-13 10:10:00,8.37,8.4,8.3,8.3,295100.0,6.8317,6.8562,6.7746,6.7746,295100.0
2005-07-13 10:20:00,8.3,8.35,8.3,8.35,117900.0,6.7746,6.8154,6.7746,6.8154,117900.0
2005-07-13 10:30:00,8.36,8.39,8.34,8.38,140000.0,6.8235,6.848,6.8072,6.8399,140000.0
2005-07-13 10:40:00,8.38,8.39,8.35,8.37,127200.0,6.8399,6.848,6.8154,6.8317,127200.0
2005-07-13 10:50:00,8.37,8.37,8.31,8.31,115800.0,6.8317,6.8317,6.7827,6.7827,115800.0
2005-07-13 11:00:00,8.31,8.32,8.31,8.32,33800.0,6.7827,6.7909,6.7827,6.7909,33800.0
2005-07-13 11:10:00,8.32,8.33,8.31,8.32,63200.0,6.7909,6.7991,6.7827,6.7909,63200.0
2005-07-13 11:20:00,8.32,8.33,8.32,8.33,65900.0,6.7909,6.7991,6.7909,6.7991,65900.0
2005-07-13 11:30:00,8.33,8.33,8.31,8.32,46300.0,6.7991,6.7991,6.7827,6.7909,46300.0
2005-07-13 11:40:00,8.32,8.33,8.32,8.33,23200.0,6.7909,6.7991,6.7909,6.7991,23200.0
2005-07-13 11:50:00,8.33,8.33,8.32,8.33,29800.0,6.7991,6.7991,6.7909,6.7991,29800.0
2005-07-13 12:00:00,8.32,8.33,8.31,8.32,57700.0,6.7909,6.7991,6.7827,6.7909,57700.0
2005-07-13 12:10:00,8.32,8.33,8.31,8.33,122900.0,6.7909,6.7991,6.7827,6.7991,122900.0
2005-07-13 12:20:00,8.34,8.34,8.31,8.31,52900.0,6.8072,6.8072,6.7827,6.7827,52900.0
2005-07-13 12:30:00,8.32,8.32,8.31,8.32,114900.0,6.7909,6.7909,6.7827,6.7909,114900.0
2005-07-13 12:40:00,8.31,8.32,8.31,8.31,68100.0,6.7827,6.7909,6.7827,6.7827,68100.0
2005-07-13 12:50:00,8.3,8.31,8.29,8.29,98100.0,6.7746,6.7827,6.7664,6.7664,98100.0
2005-07-13 13:00:00,8.29,8.31,8.25,8.26,149200.0,6.7664,6.7827,6.7338,6.7419,149200.0
2005-07-13 13:10:00,8.25,8.26,8.25,8.26,39200.0,6.7338,6.7419,6.7338,6.7419,39200.0
2005-07-13 13:20:00,8.26,8.28,8.26,8.27,103200.0,6.7419,6.7583,6.7419,6.7501,103200.0
2005-07-13 13:30:00,8.28,8.28,8.26,8.28,77800.0,6.7583,6.7583,6.7419,6.7583,77800.0
2005-07-13 13:40:00,8.28,8.28,8.26,8.27,98100.0,6.7583,6.7583,6.7419,6.7501,98100.0
2005-07-13 13:50:00,8.26,8.3,8.26,8.27,103500.0,6.7419,6.7746,6.7419,6.7501,103500.0
2005-07-13 14:00:00,8.26,8.3,8.26,8.26,107100.0,6.7419,6.7746,6.7419,6.7419,107100.0
2005-07-13 14:10:00,8.26,8.27,8.25,8.26,31500.0,6.7419,6.7501,6.7338,6.7419,31500.0
2005-07-13 14:20:00,8.25,8.26,8.25,8.26,16000.0,6.7338,6.7419,6.7338,6.7419,16000.0
2005-07-13 14:30:00,8.26,8.26,8.25,8.26,50000.0,6.7419,6.7419,6.7338,6.7419,50000.0
2005-07-13 14:40:00,8.25,8.26,8.25,8.26,48000.0,6.7338,6.7419,6.7338,6.7419,48000.0
2005-07-13 14:50:00,8.25,8.26,8.24,8.25,112900.0,6.7338,6.7419,6.7256,6.7338,112900.0
2005-07-13 15:00:00,8.24,8.24,8.21,8.23,170300.0,6.7256,6.7256,6.7011,6.7174,170300.0
2005-07-13 15:10:00,8.23,8.26,8.22,8.24,211100.0,6.7174,6.7419,6.7093,6.7256,211100.0
2005-07-13 15:20:00,8.24,8.27,8.23,8.26,76200.0,6.7256,6.7501,6.7174,6.7419,76200.0
2005-07-13 15:30:00,8.27,8.27,8.26,8.27,65200.0,6.7501,6.7501,6.7419,6.7501,65200.0
2005-07-13 15:40:00,8.26,8.28,8.25,8.27,198500.0,6.7419,6.7583,6.7338,6.7501,198500.0
2005-07-13 15:50:00,8.26,8.26,8.21,8.26,367100.0,6.7419,6.7419,6.7011,6.7419,367100.0
2005-07-14 09:30:00,8.38,8.48,8.37,8.48,299700.0,6.8399,6.9215,6.8317,6.9215,299700.0
2005-07-14 09:40:00,8.49,8.49,8.37,8.37,164200.0,6.9297,6.9297,6.8317,6.8317,164200.0
2005-07-14 09:50:00,8.37,8.43,8.37,8.4,189900.0,6.8317,6.8807,6.8317,6.8562,189900.0
2005-07-14 10:00:00,8.4,8.43,8.39,8.39,159300.0,6.8562,6.8807,6.848,6.848,159300.0
2005-07-14 10:10:00,8.39,8.39,8.35,8.38,136900.0,6.848,6.848,6.8154,6.8399,136900.0
2005-07-14 10:20:00,8.37,8.41,8.37,8.4,76200.0,6.8317,6.8644,6.8317,6.8562,76200.0
2005-07-14 10:30:00,8.39,8.41,8.39,8.39,36700.0,6.848,6.8644,6.848,6.848,36700.0
2005-07-14 10:40:00,8.4,8.4,8.37,8.38,67400.0,6.8562,6.8562,6.8317,6.8399,67400.0
2005-07-14 10:50:00,8.38,8.38,8.35,8.35,58400.0,6.8399,6.8399,6.8154,6.8154,58400.0
2005-07-14 11:00:00,8.36,8.38,8.36,8.37,52600.0,6.8235,6.8399,6.8235,6.8317,52600.0
2005-07-14 11:10:00,8.37,8.4,8.35,8.35,107900.0,6.8317,6.8562,6.8154,6.8154,107900.0
2005-07-14 11:20:00,8.36,8.36,8.31,8.31,90100.0,6.8235,6.8235,6.7827,6.7827,90100.0
2005-07-14 11:30:00,8.32,8.32,8.28,8.3,248700.0,6.7909,6.7909,6.7583,6.7746,248700.0
2005-07-14 11:40:00,8.31,8.34,8.3,8.32,52700.0,6.7827,6.8072,6.7746,6.7909,52700.0
2005-07-14 11:50:00,8.32,8.32,8.3,8.31,53000.0,6.7909,6.7909,6.7746,6.7827,53000.0
2005-07-14 12:00:00,8.32,8.32,8.29,8.3,72600.0,6.7909,6.7909,6.7664,6.7746,72600.0
2005-07-14 12:10:00,8.31,8.36,8.3,8.31,74800.0,6.7827,6.8235,6.7746,6.7827,74800.0
2005-07-14 12:20:00,8.31,8.31,8.29,8.29,24400.0,6.7827,6.7827,6.7664,6.7664,24400.0
2005-07-14 12:30:00,8.3,8.3,8.28,8.28,39300.0,6.7746,6.7746,6.7583,6.7583,39300.0
2005-07-14 12:40:00,8.29,8.3,8.27,8.27,93400.0,6.7664,6.7746,6.7501,6.7501,93400.0
2005-07-14 12:50:00,8.27,8.29,8.27,8.27,63400.0,6.7501,6.7664,6.7501,6.7501,63400.0
2005-07-14 13:00:00,8.28,8.28,8.25,8.26,153500.0,6.7583,6.7583,6.7338,6.7419,153500.0
2005-07-14 13:10:00,8.26,8.28,8.25,8.26,129200.0,6.7419,6.7583,6.7338,6.7419,129200.0
2005-07-14 13:20:00,8.27,8.28,8.26,8.27,84100.0,6.7501,6.7583,6.7419,6.7501,84100.0
2005-07-14 13:30:00,8.28,8.29,8.26,8.29,78200.0,6.7583,6.7664,6.7419,6.7664,78200.0
2005-07-14 13:40:00,8.28,8.29,8.28,8.28,41800.0,6.7583,6.7664,6.7583,6.7583,41800.0
2005-07-14 13:50:00,8.28,8.28,8.25,8.25,52500.0,6.7583,6.7583,6.7338,6.7338,52500.0
2005-07-14 14:00:00,8.25,8.26,8.22,8.23,148600.0,6.7338,6.7419,6.7093,6.7174,148600.0
2005-07-14 14:10:00,8.23,8.24,8.18,8.23,222200.0,6.7174,6.7256,6.6766,6.7174,222200.0
2005-07-14 14:20:00,8.23,8.23,8.19,8.2,67700.0,6.7174,6.7174,6.6848,6.693,67700.0
2005-07-14 14:30:00,8.21,8.22,8.2,8.21,81400.0,6.7011,6.7093,6.693,6.7011,81400.0
2005-07-14 14:40:00,8.22,8.25,8.21,8.25,67600.0,6.7093,6.7338,6.7011,6.7338,67600.0
2005-07-14 14:50:00,8.25,8.26,8.24,8.25,46000.0,6.7338,6.7419,6.7256,6.7338,46000.0
2005-07-14 15:00:00,8.26,8.29,8.25,8.26,132700.0,6.7419,6.7664,6.7338,6.7419,132700.0
2005-07-14 15:10:00,8.26,8.28,8.23,8.25,121300.0,6.7419,6.7583,6.7174,6.7338,121300.0
2005-07-14 15:20:00,8.26,8.26,8.25,8.25,121800.0,6.7419,6.7419,6.7338,6.7338,121800.0
2005-07-14 15:30:00,8.26,8.3,8.25,8.29,183900.0,6.7419,6.7746,6.7338,6.7664,183900.0
2005-07-14 15:40:00,8.3,8.36,8.29,8.35,245200.0,6.7746,6.8235,6.7664,6.8154,245200.0
2005-07-14 15:50:00,8.36,8.36,8.3,8.3,134000.0,6.8235,6.8235,6.7746,6.7746,134000.0
2005-07-15 09:30:00,8.35,8.35,8.27,8.31,150700.0,6.8154,6.8154,6.7501,6.7827,150700.0
2005-07-15 09:40:00,8.3,8.32,8.29,8.29,90500.0,6.7746,6.7909,6.7664,6.7664,90500.0
2005-07-15 09:50:00,8.29,8.3,8.24,8.26,145200.0,6.7664,6.7746,6.7256,6.7419,145200.0
2005-07-15 10:00:00,8.26,8.26,8.24,8.25,85700.0,6.7419,6.7419,6.7256,6.7338,85700.0
2005-07-15 10:10:00,8.24,8.25,8.22,8.23,81900.0,6.7256,6.7338,6.7093,6.7174,81900.0
2005-07-15 10:20:00,8.23,8.24,8.21,8.21,53600.0,6.7174,6.7256,6.7011,6.7011,53600.0
2005-07-15 10:30:00,8.22,8.22,8.2,8.22,77200.0,6.7093,6.7093,6.693,6.7093,77200.0
2005-07-15 10:40:00,8.21,8.23,8.21,8.22,47000.0,6.7011,6.7174,6.7011,6.7093,47000.0
2005-07-15 10:50:00,8.23,8.24,8.22,8.24,36400.0,6.7174,6.7256,6.7093,6.7256,36400.0
2005-07-15 11:00:00,8.24,8.26,8.24,8.25,66000.0,6.7256,6.7419,6.7256,6.7338,66000.0
2005-07-15 11:10:00,8.25,8.29,8.23,8.27,189300.0,6.7338,6.7664,6.7174,6.7501,189300.0
2005-07-15 11:20:00,8.27,8.29,8.27,8.29,81900.0,6.7501,6.7664,6.7501,6.7664,81900.0
2005-07-15 11:30:00,8.29,8.29,8.26,8.26,40800.0,6.7664,6.7664,6.7419,6.7419,40800.0
2005-07-15 11:40:00,8.26,8.27,8.26,8.27,23300.0,6.7419,6.7501,6.7419,6.7501,23300.0
2005-07-15 11:50:00,8.26,8.27,8.26,8.27,5200.0,6.7419,6.7501,6.7419,6.7501,5200.0
2005-07-15 12:00:00,8.27,8.27,8.25,8.26,7400.0,6.7501,6.7501,6.7338,6.7419,7400.0
2005-07-15 12:10:00,8.27,8.27,8.26,8.27,7700.0,6.7501,6.7501,6.7419,6.7501,7700.0
2005-07-15 12:20:00,8.27,8.3,8.26,8.29,65000.0,6.7501,6.7746,6.7419,6.7664,65000.0
2005-07-15 12:30:00,8.29,8.31,8.29,8.31,38400.0,6.7664,6.7827,6.7664,6.7827,38400.0
2005-07-15 12:40:00,8.3,8.31,8.3,8.3,23100.0,6.7746,6.7827,6.7746,6.7746,23100.0
2005-07-15 12:50:00,8.3,8.35,8.3,8.34,74900.0,6.7746,6.8154,6.7746,6.8072,74900.0
2005-07-15 13:00:00,8.34,8.35,8.33,8.33,11900.0,6.8072,6.8154,6.7991,6.7991,11900.0
2005-07-15 13:10:00,8.33,8.34,8.33,8.34,15100.0,6.7991,6.8072,6.7991,6.8072,15100.0
2005-07-15 13:20:00,8.33,8.34,8.33,8.34,7200.0,6.7991,6.8072,6.7991,6.8072,7200.0
2005-07-15 13:30:00,8.34,8.34,8.33,8.34,9400.0,6.8072,6.8072,6.7991,6.8072,9400.0
2005-07-15 13:40:00,8.33,8.34,8.33,8.34,17200.0,6.7991,6.8072,6.7991,6.8072,17200.0
2005-07-15 13:50:00,8.33,8.34,8.31,8.31,21800.0,6.7991,6.8072,6.7827,6.7827,21800.0
2005-07-15 14:00:00,8.31,8.33,8.3,8.3,38500.0,6.7827,6.7991,6.7746,6.7746,38500.0
2005-07-15 14:10:00,8.3,8.32,8.3,8.32,21000.0,6.7746,6.7909,6.7746,6.7909,21000.0
2005-07-15 14:20:00,8.31,8.33,8.31,8.33,12400.0,6.7827,6.7991,6.7827,6.7991,12400.0
2005-07-15 14:30:00,8.33,8.34,8.32,8.34,50000.0,6.7991,6.8072,6.7909,6.8072,50000.0
2005-07-15 14:40:00,8.34,8.36,8.33,8.36,110700.0,6.8072,6.8235,6.7991,6.8235,110700.0
2005-07-15 14:50:00,8.36,8.39,8.36,8.38,84300.0,6.8235,6.848,6.8235,6.8399,84300.0
2005-07-15 15:00:00,8.39,8.41,8.37,8.41,166800.0,6.848,6.8644,6.8317,6.8644,166800.0
2005-07-15 15:10:00,8.4,8.41,8.39,8.41,106600.0,6.8562,6.8644,6.848,6.8644,106600.0
2005-07-15 15:20:00,8.4,8.41,8.4,8.4,55900.0,6.8562,6.8644,6.8562,6.8562,55900.0
2005-07-15 15:30:00,8.4,8.41,8.38,8.38,96000.0,6.8562,6.8644,6.8399,6.8399,96000.0
2005-07-15 15:40:00,8.38,8.39,8.36,8.36,47200.0,6.8399,6.848,6.8235,6.8235,47200.0
2005-07-15 15:50:00,8.37,8.38,8.36,8.37,159200.0,6.8317,6.8399,6.8235,6.8317,159200.0
2005-07-18 09:30:00,8.28,8.4,8.26,8.3,167400.0,6.7583,6.8562,6.7419,6.7746,167400.0
2005-07-18 09:40:00,8.3,8.31,8.17,8.23,274100.0,6.7746,6.7827,6.6685,6.7174,274100.0
2005-07-18 09:50:00,8.23,8.27,8.11,8.12,416200.0,6.7174,6.7501,6.6195,6.6277,416200.0
2005-07-18 10:00:00,8.13,8.15,8.12,8.15,171300.0,6.6358,6.6521,6.6277,6.6521,171300.0
2005-07-18 10:10:00,8.14,8.22,8.14,8.19,187400.0,6.644,6.7093,6.644,6.6848,187400.0
2005-07-18 10:20:00,8.18,8.2,8.18,8.2,47400.0,6.6766,6.693,6.6766,6.693,47400.0
2005-07-18 10:30:00,8.2,8.21,8.19,8.19,72500.0,6.693,6.7011,6.6848,6.6848,72500.0
2005-07-18 10:40:00,8.2,8.2,8.13,8.16,88500.0,6.693,6.693,6.6358,6.6603,88500.0
2005-07-18 10:50:00,8.16,8.19,8.11,8.18,137300.0,6.6603,6.6848,6.6195,6.6766,137300.0
2005-07-18 11:00:00,8.19,8.2,8.17,8.19,46500.0,6.6848,6.693,6.6685,6.6848,46500.0
2005-07-18 11:10:00,8.19,8.19,8.17,8.18,29400.0,6.6848,6.6848,6.6685,6.6766,29400.0
2005-07-18 11:20:00,8.17,8.18,8.16,8.16,26600.0,6.6685,6.6766,6.6603,6.6603,26600.0
2005-07-18 11:30:00,8.16,8.17,8.13,8.14,60000.0,6.6603,6.6685,6.6358,6.644,60000.0
2005-07-18 11:40:00,8.13,8.14,8.13,8.13,71500.0,6.6358,6.644,6.6358,6.6358,71500.0
2005-07-18 11:50:00,8.14,8.15,8.14,8.15,25300.0,6.644,6.6521,6.644,6.6521,25300.0
2005-07-18 12:00:00,8.14,8.15,8.13,8.15,24900.0,6.644,6.6521,6.6358,6.6521,24900.0
2005-07-18 12:10:00,8.14,8.16,8.14,8.15,15800.0,6.644,6.6603,6.644,6.6521,15800.0
2005-07-18 12:20:00,8.15,8.18,8.15,8.16,36500.0,6.6521,6.6766,6.6521,6.6603,36500.0
2005-07-18 12:30:00,8.17,8.19,8.16,8.19,18800.0,6.6685,6.6848,6.6603,6.6848,18800.0
2005-07-18 12:40:00,8.18,8.19,8.17,8.18,43800.0,6.6766,6.6848,6.6685,6.6766,43800.0
2005-07-18 12:50:00,8.17,8.18,8.17,8.17,7400.0,6.6685,6.6766,6.6685,6.6685,7400.0
2005-07-18 13:00:00,8.17,8.18,8.16,8.16,25400.0,6.6685,6.6766,6.6603,6.6603,25400.0
2005-07-18 13:10:00,8.17,8.17,8.16,8.17,9100.0,6.6685,6.6685,6.6603,6.6685,9100.0
2005-07-18 13:20:00,8.16,8.17,8.16,8.16,5400.0,6.6603,6.6685,6.6603,6.6603,5400.0
2005-07-18 13:30:00,8.16,8.17,8.16,8.17,13200.0,6.6603,6.6685,6.6603,6.6685,13200.0
2005-07-18 13:40:00,8.18,8.18,8.13,8.18,15700.0,6.6766,6.6766,6.6358,6.6766,15700.0
2005-07-18 13:50:00,8.18,8.18,8.17,8.18,22900.0,6.6766,6.6766,6.6685,6.6766,22900.0
2005-07-18 14:00:00,8.17,8.19,8.17,8.19,14800.0,6.6685,6.6848,6.6685,6.6848,14800.0
2005-07-18 14:10:00,8.18,8.19,8.18,8.19,14600.0,6.6766,6.6848,6.6766,6.6848,14600.0
2005-07-18 14:20:00,8.18,8.19,8.18,8.19,9700.0,6.6766,6.6848,6.6766,6.6848,9700.0
2005-07-18 14:30:00,8.19,8.19,8.18,8.18,16400.0,6.6848,6.6848,6.6766,6.6766,16400.0
2005-07-18 14:40:00,8.18,8.19,8.18,8.19,11100.0,6.6766,6.6848,6.6766,6.6848,11100.0
2005-07-18 14:50:00,8.18,8.19,8.14,8.15,96300.0,6.6766,6.6848,6.644,6.6521,96300.0
2005-07-18 15:00:00,8.15,8.17,8.14,8.17,36700.0,6.6521,6.6685,6.644,6.6685,36700.0
2005-07-18 15:10:00,8.17,8.18,8.16,8.17,41700.0,6.6685,6.6766,6.6603,6.6685,41700.0
2005-07-18 15:20:00,8.16,8.16,8.15,8.16,41800.0,6.6603,6.6603,6.6521,6.6603,41800.0
2005-07-18 15:30:00,8.16,8.17,8.14,8.17,93300.0,6.6603,6.6685,6.644,6.6685,93300.0
2005-07-18 15:40:00,8.17,8.18,8.15,8.15,78800.0,6.6685,6.6766,6.6521,6.6521,78800.0
2005-07-18 15:50:00,8.15,8.17,8.13,8.13,156700.0,6.6521,6.6685,6.6358,6.6358,156700.0
2005-07-19 09:30:00,8.2,8.25,8.2,8.22,126600.0,6.693,6.7338,6.693,6.7093,126600.0
2005-07-19 09:40:00,8.22,8.24,8.2,8.21,107100.0,6.7093,6.7256,6.693,6.7011,107100.0
2005-07-19 09:50:00,8.21,8.23,8.2,8.22,104300.0,6.7011,6.7174,6.693,6.7093,104300.0
2005-07-19 10:00:00,8.21,8.27,8.21,8.26,85900.0,6.7011,6.7501,6.7011,6.7419,85900.0
2005-07-19 10:10:00,8.27,8.3,8.24,8.29,77000.0,6.7501,6.7746,6.7256,6.7664,77000.0
2005-07-19 10:20:00,8.3,8.32,8.29,8.32,76700.0,6.7746,6.7909,6.7664,6.7909,76700.0
2005-07-19 10:30:00,8.32,8.33,8.3,8.3,57900.0,6.7909,6.7991,6.7746,6.7746,57900.0
2005-07-19 10:40:00,8.3,8.31,8.3,8.3,36700.0,6.7746,6.7827,6.7746,6.7746,36700.0
2005-07-19 10:50:00,8.31,8.31,8.28,8.28,58000.0,6.7827,6.7827,6.7583,6.7583,58000.0
2005-07-19 11:00:00,8.28,8.3,8.27,8.29,23200.0,6.7583,6.7746,6.7501,6.7664,23200.0
2005-07-19 11:10:00,8.29,8.29,8.25,8.27,34100.0,6.7664,6.7664,6.7338,6.7501,34100.0
2005-07-19 11:20:00,8.26,8.28,8.26,8.27,33100.0,6.7419,6.7583,6.7419,6.7501,33100.0
2005-07-19 11:30:00,8.27,8.27,8.26,8.27,43300.0,6.7501,6.7501,6.7419,6.7501,43300.0
2005-07-19 11:40:00,8.28,8.29,8.27,8.29,22800.0,6.7583,6.7664,6.7501,6.7664,22800.0
2005-07-19 11:50:00,8.29,8.3,8.28,8.29,20600.0,6.7664,6.7746,6.7583,6.7664,20600.0
2005-07-19 12:00:00,8.29,8.3,8.28,8.28,29300.0,6.7664,6.7746,6.7583,6.7583,29300.0
2005-07-19 12:10:00,8.27,8.28,8.27,8.28,8200.0,6.7501,6.7583,6.7501,6.7583,8200.0
2005-07-19 12:20:00,8.28,8.28,8.27,8.27,18300.0,6.7583,6.7583,6.7501,6.7501,18300.0
2005-07-19 12:30:00,8.28,8.3,8.27,8.29,26600.0,6.7583,6.7746,6.7501,6.7664,26600.0
2005-07-19 12:40:00,8.3,8.3,8.29,8.3,20900.0,6.7746,6.7746,6.7664,6.7746,20900.0
2005-07-19 12:50:00,8.3,8.33,8.3,8.32,62300.0,6.7746,6.7991,6.7746,6.7909,62300.0
2005-07-19 13:00:00,8.33,8.33,8.31,8.32,30200.0,6.7991,6.7991,6.7827,6.7909,30200.0
2005-07-19 13:10:00,8.32,8.32,8.31,8.32,15200.0,6.7909,6.7909,6.7827,6.7909,15200.0
2005-07-19 13:20:00,8.32,8.32,8.3,8.3,35200.0,6.7909,6.7909,6.7746,6.7746,35200.0
2005-07-19 13:30:00,8.31,8.34,8.29,8.32,92400.0,6.7827,6.8072,6.7664,6.7909,92400.0
2005-07-19 13:40:00,8.32,8.34,8.32,8.33,52600.0,6.7909,6.8072,6.7909,6.7991,52600.0
2005-07-19 13:50:00,8.34,8.34,8.33,8.33,58700.0,6.8072,6.8072,6.7991,6.7991,58700.0
2005-07-19 14:00:00,8.33,8.35,8.33,8.34,65100.0,6.7991,6.8154,6.7991,6.8072,65100.0
2005-07-19 14:10:00,8.35,8.35,8.33,8.33,37400.0,6.8154,6.8154,6.7991,6.7991,37400.0
2005-07-19 14:20:00,8.33,8.34,8.31,8.32,60600.0,6.7991,6.8072,6.7827,6.7909,60600.0
2005-07-19 14:30:00,8.32,8.33,8.31,8.32,141400.0,6.7909,6.7991,6.7827,6.7909,141400.0
2005-07-19 14:40:00,8.33,8.33,8.32,8.33,33900.0,6.7991,6.7991,6.7909,6.7991,33900.0
2005-07-19 14:50:00,8.33,8.33,8.31,8.32,298400.0,6.7991,6.7991,6.7827,6.7909,298400.0
2005-07-19 15:00:00,8.32,8.33,8.31,8.32,46200.0,6.7909,6.7991,6.7827,6.7909,46200.0
2005-07-19 15:10:00,8.32,8.35,8.31,8.34,104100.0,6.7909,6.8154,6.7827,6.8072,104100.0
2005-07-19 15:20:00,8.35,8.35,8.34,8.35,244700.0,6.8154,6.8154,6.8072,6.8154,244700.0
2005-07-19 15:30:00,8.35,8.35,8.33,8.35,80400.0,6.8154,6.8154,6.7991,6.8154,80400.0
2005-07-19 15:40:00,8.35,8.36,8.32,8.36,127000.0,6.8154,6.8235,6.7909,6.8235,127000.0
2005-07-19 15:50:00,8.36,8.37,8.31,8.35,130300.0,6.8235,6.8317,6.7827,6.8154,130300.0
2005-07-20 09:30:00,8.16,8.2,8.16,8.18,151700.0,6.6603,6.693,6.6603,6.6766,151700.0
2005-07-20 09:40:00,8.18,8.21,8.17,8.21,84900.0,6.6766,6.7011,6.6685,6.7011,84900.0
2005-07-20 09:50:00,8.21,8.23,8.19,8.22,89600.0,6.7011,6.7174,6.6848,6.7093,89600.0
2005-07-20 10:00:00,8.22,8.23,8.19,8.2,69000.0,6.7093,6.7174,6.6848,6.693,69000.0
2005-07-20 10:10:00,8.21,8.23,8.2,8.22,72000.0,6.7011,6.7174,6.693,6.7093,72000.0
2005-07-20 10:20:00,8.22,8.22,8.17,8.2,78200.0,6.7093,6.7093,6.6685,6.693,78200.0
2005-07-20 10:30:00,8.2,8.21,8.2,8.21,94900.0,6.693,6.7011,6.693,6.7011,94900.0
2005-07-20 10:40:00,8.21,8.21,8.18,8.19,107700.0,6.7011,6.7011,6.6766,6.6848,107700.0
2005-07-20 10:50:00,8.19,8.19,8.18,8.18,38000.0,6.6848,6.6848,6.6766,6.6766,38000.0
2005-07-20 11:00:00,8.18,8.19,8.18,8.18,71500.0,6.6766,6.6848,6.6766,6.6766,71500.0
2005-07-20 11:10:00,8.18,8.19,8.18,8.19,109400.0,6.6766,6.6848,6.6766,6.6848,109400.0
2005-07-20 11:20:00,8.19,8.24,8.19,8.23,94400.0,6.6848,6.7256,6.6848,6.7174,94400.0
2005-07-20 11:30:00,8.23,8.28,8.23,8.28,180400.0,6.7174,6.7583,6.7174,6.7583,180400.0
2005-07-20 11:40:00,8.28,8.3,8.25,8.25,92000.0,6.7583,6.7746,6.7338,6.7338,92000.0
2005-07-20 11:50:00,8.26,8.28,8.25,8.27,27100.0,6.7419,6.7583,6.7338,6.7501,27100.0
2005-07-20 12:00:00,8.28,8.28,8.24,8.25,60100.0,6.7583,6.7583,6.7256,6.7338,60100.0
2005-07-20 12:10:00,8.25,8.25,8.24,8.25,24400.0,6.7338,6.7338,6.7256,6.7338,24400.0
2005-07-20 12:20:00,8.25,8.25,8.23,8.23,25100.0,6.7338,6.7338,6.7174,6.7174,25100.0
2005-07-20 12:30:00,8.23,8.24,8.22,8.23,100400.0,6.7174,6.7256,6.7093,6.7174,100400.0
2005-07-20 12:40:00,8.23,8.25,8.22,8.25,54000.0,6.7174,6.7338,6.7093,6.7338,54000.0
2005-07-20 12:50:00,8.25,8.28,8.24,8.27,71200.0,6.7338,6.7583,6.7256,6.7501,71200.0
2005-07-20 13:00:00,8.28,8.28,8.24,8.25,82000.0,6.7583,6.7583,6.7256,6.7338,82000.0
2005-07-20 13:10:00,8.24,8.3,8.24,8.3,109700.0,6.7256,6.7746,6.7256,6.7746,109700.0
2005-07-20 13:20:00,8.3,8.31,8.28,8.3,89200.0,6.7746,6.7827,6.7583,6.7746,89200.0
2005-07-20 13:30:00,8.3,8.32,8.29,8.32,49900.0,6.7746,6.7909,6.7664,6.7909,49900.0
2005-07-20 13:40:00,8.32,8.32,8.28,8.29,59100.0,6.7909,6.7909,6.7583,6.7664,59100.0
2005-07-20 13:50:00,8.3,8.31,8.29,8.31,24300.0,6.7746,6.7827,6.7664,6.7827,24300.0
2005-07-20 14:00:00,8.3,8.31,8.29,8.3,41200.0,6.7746,6.7827,6.7664,6.7746,41200.0
2005-07-20 14:10:00,8.3,8.3,8.29,8.3,24500.0,6.7746,6.7746,6.7664,6.7746,24500.0
2005-07-20 14:20:00,8.31,8.33,8.3,8.31,92400.0,6.7827,6.7991,6.7746,6.7827,92400.0
2005-07-20 14:30:00,8.32,8.35,8.3,8.33,81900.0,6.7909,6.8154,6.7746,6.7991,81900.0
2005-07-20 14:40:00,8.33,8.33,8.28,8.31,35300.0,6.7991,6.7991,6.7583,6.7827,35300.0
2005-07-20 14:50:00,8.31,8.31,8.27,8.29,47400.0,6.7827,6.7827,6.7501,6.7664,47400.0
2005-07-20 15:00:00,8.29,8.3,8.28,8.3,74700.0,6.7664,6.7746,6.7583,6.7746,74700.0
2005-07-20 15:10:00,8.3,8.3,8.29,8.3,61900.0,6.7746,6.7746,6.7664,6.7746,61900.0
2005-07-20 15:20:00,8.3,8.36,8.3,8.32,516600.0,6.7746,6.8235,6.7746,6.7909,516600.0
2005-07-20 15:30:00,8.32,8.36,8.3,8.32,182400.0,6.7909,6.8235,6.7746,6.7909,182400.0
2005-07-20 15:40:00,8.32,8.34,8.31,8.33,310300.0,6.7909,6.8072,6.7827,6.7991,310300.0
2005-07-20 15:50:00,8.33,8.34,8.28,8.33,286400.0,6.7991,6.8072,6.7583,6.7991,286400.0
2005-07-21 09:30:00,8.4,8.43,8.11,8.13,452000.0,6.8562,6.8807,6.6195,6.6358,452000.0
2005-07-21 09:40:00,8.13,8.19,8.11,8.16,259900.0,6.6358,6.6848,6.6195,6.6603,259900.0
2005-07-21 09:50:00,8.16,8.18,8.1,8.15,279200.0,6.6603,6.6766,6.6113,6.6521,279200.0
2005-07-21 10:00:00,8.15,8.17,8.13,8.16,143200.0,6.6521,6.6685,6.6358,6.6603,143200.0
2005-07-21 10:10:00,8.16,8.16,8.1,8.1,146000.0,6.6603,6.6603,6.6113,6.6113,146000.0
2005-07-21 10:20:00,8.11,8.11,7.93,8.06,492800.0,6.6195,6.6195,6.4726,6.5787,492800.0
2005-07-21 10:30:00,8.05,8.09,8.04,8.05,122000.0,6.5705,6.6032,6.5624,6.5705,122000.0
2005-07-21 10:40:00,8.05,8.07,8.03,8.05,178600.0,6.5705,6.5868,6.5542,6.5705,178600.0
2005-07-21 10:50:00,8.04,8.07,8.02,8.05,130500.0,6.5624,6.5868,6.546,6.5705,130500.0
2005-07-21 11:00:00,8.05,8.09,8.05,8.08,128500.0,6.5705,6.6032,6.5705,6.595,128500.0
2005-07-21 11:10:00,8.09,8.09,8.03,8.08,151200.0,6.6032,6.6032,6.5542,6.595,151200.0
2005-07-21 11:20:00,8.08,8.08,8.04,8.07,203200.0,6.595,6.595,6.5624,6.5868,203200.0
2005-07-21 11:30:00,8.07,8.09,8.05,8.05,129900.0,6.5868,6.6032,6.5705,6.5705,129900.0
2005-07-21 11:40:00,8.05,8.06,8.05,8.06,74100.0,6.5705,6.5787,6.5705,6.5787,74100.0
2005-07-21 11:50:00,8.05,8.09,8.03,8.04,260100.0,6.5705,6.6032,6.5542,6.5624,260100.0
2005-07-21 12:00:00,8.05,8.05,8.03,8.03,58500.0,6.5705,6.5705,6.5542,6.5542,58500.0
2005-07-21 12:10:00,8.03,8.07,8.03,8.06,70500.0,6.5542,6.5868,6.5542,6.5787,70500.0
2005-07-21 12:20:00,8.05,8.09,8.05,8.08,83900.0,6.5705,6.6032,6.5705,6.595,83900.0
2005-07-21 12:30:00,8.09,8.12,8.05,8.1,260200.0,6.6032,6.6277,6.5705,6.6113,260200.0
2005-07-21 12:40:00,8.1,8.14,8.09,8.14,61300.0,6.6113,6.644,6.6032,6.644,61300.0
2005-07-21 12:50:00,8.13,8.14,8.07,8.07,112500.0,6.6358,6.644,6.5868,6.5868,112500.0
2005-07-21 13:00:00,8.08,8.13,8.07,8.12,144300.0,6.595,6.6358,6.5868,6.6277,144300.0
2005-07-21 13:10:00,8.12,8.12,8.07,8.07,122100.0,6.6277,6.6277,6.5868,6.5868,122100.0
2005-07-21 13:20:00,8.07,8.12,8.07,8.11,59700.0,6.5868,6.6277,6.5868,6.6195,59700.0
2005-07-21 13:30:00,8.1,8.15,8.08,8.1,145600.0,6.6113,6.6521,6.595,6.6113,145600.0
2005-07-21 13:40:00,8.1,8.12,8.09,8.12,35900.0,6.6113,6.6277,6.6032,6.6277,35900.0
2005-07-21 13:50:00,8.11,8.13,8.11,8.12,30600.0,6.6195,6.6358,6.6195,6.6277,30600.0
2005-07-21 14:00:00,8.12,8.13,8.08,8.09,86600.0,6.6277,6.6358,6.595,6.6032,86600.0
2005-07-21 14:10:00,8.09,8.09,8.06,8.07,93800.0,6.6032,6.6032,6.5787,6.5868,93800.0
2005-07-21 14:20:00,8.07,8.07,8.01,8.02,427700.0,6.5868,6.5868,6.5379,6.546,427700.0
2005-07-21 14:30:00,8.02,8.04,8.0,8.02,234700.0,6.546,6.5624,6.5297,6.546,234700.0
2005-07-21 14:40:00,8.03,8.08,8.02,8.08,144300.0,6.5542,6.595,6.546,6.595,144300.0
2005-07-21 14:50:00,8.08,8.08,8.0,8.03,300300.0,6.595,6.595,6.5297,6.5542,300300.0
2005-07-21 15:00:00,8.02,8.04,8.02,8.03,111900.0,6.546,6.5624,6.546,6.5542,111900.0
2005-07-21 15:10:00,8.04,8.05,8.0,8.02,277900.0,6.5624,6.5705,6.5297,6.546,277900.0
2005-07-21 15:20:00,8.01,8.03,8.01,8.02,196300.0,6.5379,6.5542,6.5379,6.546,196300.0
2005-07-21 15:30:00,8.02,8.03,7.99,8.01,331200.0,6.546,6.5542,6.5215,6.5379,331200.0
2005-07-21 15:40:00,8.0,8.01,7.95,7.97,332200.0,6.5297,6.5379,6.4889,6.5052,332200.0
2005-07-21 15:50:00,7.97,8.01,7.95,7.96,538800.0,6.5052,6.5379,6.4889,6.4971,538800.0
2005-07-22 09:30:00,7.88,8.08,7.85,7.97,976500.0,6.4318,6.595,6.4073,6.5052,976500.0
2005-07-22 09:40:00,7.96,8.12,7.95,8.11,616100.0,6.4971,6.6277,6.4889,6.6195,616100.0
2005-07-22 09:50:00,8.11,8.2,8.1,8.13,379200.0,6.6195,6.693,6.6113,6.6358,379200.0
2005-07-22 10:00:00,8.12,8.13,7.99,8.0,366700.0,6.6277,6.6358,6.5215,6.5297,366700.0
2005-07-22 10:10:00,8.0,8.1,8.0,8.06,258100.0,6.5297,6.6113,6.5297,6.5787,258100.0
2005-07-22 10:20:00,8.05,8.08,8.05,8.05,193600.0,6.5705,6.595,6.5705,6.5705,193600.0
2005-07-22 10:30:00,8.04,8.07,7.97,7.97,367800.0,6.5624,6.5868,6.5052,6.5052,367800.0
2005-07-22 10:40:00,7.98,8.01,7.92,7.95,318300.0,6.5134,6.5379,6.4644,6.4889,318300.0
2005-07-22 10:50:00,7.95,7.95,7.88,7.92,416600.0,6.4889,6.4889,6.4318,6.4644,416600.0
2005-07-22 11:00:00,7.92,7.95,7.91,7.92,73600.0,6.4644,6.4889,6.4563,6.4644,73600.0
2005-07-22 11:10:00,7.93,7.95,7.92,7.95,141000.0,6.4726,6.4889,6.4644,6.4889,141000.0
2005-07-22 11:20:00,7.95,7.95,7.91,7.94,100200.0,6.4889,6.4889,6.4563,6.4807,100200.0
2005-07-22 11:30:00,7.94,7.95,7.93,7.94,612900.0,6.4807,6.4889,6.4726,6.4807,612900.0
2005-07-22 11:40:00,7.94,7.95,7.93,7.93,133400.0,6.4807,6.4889,6.4726,6.4726,133400.0
2005-07-22 11:50:00,7.94,7.95,7.91,7.94,111500.0,6.4807,6.4889,6.4563,6.4807,111500.0
2005-07-22 12:00:00,7.94,7.95,7.92,7.94,137100.0,6.4807,6.4889,6.4644,6.4807,137100.0
2005-07-22 12:10:00,7.94,7.95,7.92,7.95,143800.0,6.4807,6.4889,6.4644,6.4889,143800.0
2005-07-22 12:20:00,7.95,7.95,7.92,7.93,62100.0,6.4889,6.4889,6.4644,6.4726,62100.0
2005-07-22 12:30:00,7.93,7.95,7.92,7.95,220900.0,6.4726,6.4889,6.4644,6.4889,220900.0
2005-07-22 12:40:00,7.95,7.95,7.92,7.93,117900.0,6.4889,6.4889,6.4644,6.4726,117900.0
2005-07-22 12:50:00,7.94,7.94,7.9,7.91,73800.0,6.4807,6.4807,6.4481,6.4563,73800.0
2005-07-22 13:00:00,7.91,7.92,7.9,7.92,72600.0,6.4563,6.4644,6.4481,6.4644,72600.0
2005-07-22 13:10:00,7.91,7.92,7.9,7.91,87800.0,6.4563,6.4644,6.4481,6.4563,87800.0
2005-07-22 13:20:00,7.9,7.91,7.88,7.9,131300.0,6.4481,6.4563,6.4318,6.4481,131300.0
2005-07-22 13:30:00,7.9,7.92,7.9,7.9,84400.0,6.4481,6.4644,6.4481,6.4481,84400.0
2005-07-22 13:40:00,7.91,7.91,7.89,7.9,98200.0,6.4563,6.4563,6.4399,6.4481,98200.0
2005-07-22 13:50:00,7.9,7.9,7.88,7.89,201400.0,6.4481,6.4481,6.4318,6.4399,201400.0
2005-07-22 14:00:00,7.9,7.9,7.88,7.9,102500.0,6.4481,6.4481,6.4318,6.4481,102500.0
2005-07-22 14:10:00,7.9,7.9,7.89,7.89,167400.0,6.4481,6.4481,6.4399,6.4399,167400.0
2005-07-22 14:20:00,7.9,7.9,7.88,7.88,184300.0,6.4481,6.4481,6.4318,6.4318,184300.0
2005-07-22 14:30:00,7.89,7.92,7.86,7.92,145700.0,6.4399,6.4644,6.4154,6.4644,145700.0
2005-07-22 14:40:00,7.92,7.92,7.88,7.9,99700.0,6.4644,6.4644,6.4318,6.4481,99700.0
2005-07-22 14:50:00,7.9,7.91,7.88,7.89,149500.0,6.4481,6.4563,6.4318,6.4399,149500.0
2005-07-22 15:00:00,7.89,7.94,7.88,7.9,146400.0,6.4399,6.4807,6.4318,6.4481,146400.0
2005-07-22 15:10:00,7.91,7.92,7.88,7.9,125600.0,6.4563,6.4644,6.4318,6.4481,125600.0
2005-07-22 15:20:00,7.9,7.91,7.88,7.9,173000.0,6.4481,6.4563,6.4318,6.4481,173000.0
2005-07-22 15:30:00,7.9,7.9,7.85,7.87,221500.0,6.4481,6.4481,6.4073,6.4236,221500.0
2005-07-22 15:40:00,7.87,7.88,7.86,7.88,266700.0,6.4236,6.4318,6.4154,6.4318,266700.0
2005-07-22 15:50:00,7.87,7.89,7.85,7.86,544000.0,6.4236,6.4399,6.4073,6.4154,544000.0
2005-07-25 09:30:00,7.82,7.93,7.82,7.87,151200.0,6.3828,6.4726,6.3828,6.4236,151200.0
2005-07-25 09:40:00,7.88,7.89,7.86,7.88,74900.0,6.4318,6.4399,6.4154,6.4318,74900.0
2005-07-25 09:50:00,7.87,7.87,7.84,7.84,125900.0,6.4236,6.4236,6.3991,6.3991,125900.0
2005-07-25 10:00:00,7.84,7.85,7.81,7.82,121100.0,6.3991,6.4073,6.3746,6.3828,121100.0
2005-07-25 10:10:00,7.81,7.82,7.75,7.79,393200.0,6.3746,6.3828,6.3257,6.3583,393200.0
2005-07-25 10:20:00,7.79,7.83,7.78,7.8,233100.0,6.3583,6.391,6.3501,6.3665,233100.0
2005-07-25 10:30:00,7.8,7.82,7.79,7.81,290800.0,6.3665,6.3828,6.3583,6.3746,290800.0
2005-07-25 10:40:00,7.81,7.85,7.8,7.85,258000.0,6.3746,6.4073,6.3665,6.4073,258000.0
2005-07-25 10:50:00,7.84,7.85,7.84,7.84,40600.0,6.3991,6.4073,6.3991,6.3991,40600.0
2005-07-25 11:00:00,7.84,7.84,7.8,7.84,84800.0,6.3991,6.3991,6.3665,6.3991,84800.0
2005-07-25 11:10:00,7.83,7.84,7.82,7.83,32700.0,6.391,6.3991,6.3828,6.391,32700.0
2005-07-25 11:20:00,7.83,7.84,7.81,7.83,39200.0,6.391,6.3991,6.3746,6.391,39200.0
2005-07-25 11:30:00,7.83,7.83,7.8,7.8,90500.0,6.391,6.391,6.3665,6.3665,90500.0
2005-07-25 11:40:00,7.81,7.85,7.8,7.83,128200.0,6.3746,6.4073,6.3665,6.391,128200.0
2005-07-25 11:50:00,7.83,7.84,7.82,7.83,73100.0,6.391,6.3991,6.3828,6.391,73100.0
2005-07-25 12:00:00,7.83,7.84,7.83,7.84,58300.0,6.391,6.3991,6.391,6.3991,58300.0
2005-07-25 12:10:00,7.84,7.84,7.83,7.84,18300.0,6.3991,6.3991,6.391,6.3991,18300.0
2005-07-25 12:20:00,7.84,7.84,7.8,7.8,93100.0,6.3991,6.3991,6.3665,6.3665,93100.0
2005-07-25 12:30:00,7.81,7.81,7.8,7.8,73000.0,6.3746,6.3746,6.3665,6.3665,73000.0
2005-07-25 12:40:00,7.8,7.81,7.78,7.78,63200.0,6.3665,6.3746,6.3501,6.3501,63200.0
2005-07-25 12:50:00,7.79,7.8,7.78,7.8,35800.0,6.3583,6.3665,6.3501,6.3665,35800.0
2005-07-25 13:00:00,7.8,7.81,7.79,7.8,65200.0,6.3665,6.3746,6.3583,6.3665,65200.0
2005-07-25 13:10:00,7.8,7.84,7.8,7.84,56100.0,6.3665,6.3991,6.3665,6.3991,56100.0
2005-07-25 13:20:00,7.84,7.84,7.82,7.82,36100.0,6.3991,6.3991,6.3828,6.3828,36100.0
2005-07-25 13:30:00,7.82,7.84,7.82,7.82,40900.0,6.3828,6.3991,6.3828,6.3828,40900.0
2005-07-25 13:40:00,7.82,7.84,7.82,7.82,35600.0,6.3828,6.3991,6.3828,6.3828,35600.0
2005-07-25 13:50:00,7.84,7.84,7.8,7.81,72900.0,6.3991,6.3991,6.3665,6.3746,72900.0
2005-07-25 14:00:00,7.81,7.82,7.8,7.81,42700.0,6.3746,6.3828,6.3665,6.3746,42700.0
2005-07-25 14:10:00,7.82,7.83,7.81,7.82,34300.0,6.3828,6.391,6.3746,6.3828,34300.0
2005-07-25 14:20:00,7.81,7.82,7.81,7.81,33000.0,6.3746,6.3828,6.3746,6.3746,33000.0
2005-07-25 14:30:00,7.81,7.81,7.79,7.81,41000.0,6.3746,6.3746,6.3583,6.3746,41000.0
2005-07-25 14:40:00,7.81,7.81,7.8,7.81,45300.0,6.3746,6.3746,6.3665,6.3746,45300.0
2005-07-25 14:50:00,7.82,7.82,7.79,7.8,63200.0,6.3828,6.3828,6.3583,6.3665,63200.0
2005-07-25 15:00:00,7.8,7.81,7.76,7.77,116500.0,6.3665,6.3746,6.3338,6.342,116500.0
2005-07-25 15:10:00,7.77,7.78,7.77,7.78,36900.0,6.342,6.3501,6.342,6.3501,36900.0
2005-07-25 15:20:00,7.78,7.79,7.77,7.79,69200.0,6.3501,6.3583,6.342,6.3583,69200.0
2005-07-25 15:30:00,7.79,7.8,7.78,7.79,105400.0,6.3583,6.3665,6.3501,6.3583,105400.0
2005-07-25 15:40:00,7.79,7.8,7.78,7.79,184900.0,6.3583,6.3665,6.3501,6.3583,184900.0
2005-07-25 15:50:00,7.8,7.84,7.78,7.81,357800.0,6.3665,6.3991,6.3501,6.3746,357800.0
2005-07-26 09:30:00,7.78,7.9,7.78,7.86,165700.0,6.3501,6.4481,6.3501,6.4154,165700.0
2005-07-26 09:40:00,7.87,7.9,7.86,7.88,59000.0,6.4236,6.4481,6.4154,6.4318,59000.0
2005-07-26 09:50:00,7.87,7.88,7.86,7.88,106100.0,6.4236,6.4318,6.4154,6.4318,106100.0
2005-07-26 10:00:00,7.87,7.89,7.85,7.88,153300.0,6.4236,6.4399,6.4073,6.4318,153300.0
2005-07-26 10:10:00,7.87,7.9,7.87,7.9,59900.0,6.4236,6.4481,6.4236,6.4481,59900.0
2005-07-26 10:20:00,7.9,7.93,7.88,7.88,103000.0,6.4481,6.4726,6.4318,6.4318,103000.0
2005-07-26 10:30:00,7.88,7.88,7.85,7.87,38800.0,6.4318,6.4318,6.4073,6.4236,38800.0
2005-07-26 10:40:00,7.87,7.88,7.85,7.87,58600.0,6.4236,6.4318,6.4073,6.4236,58600.0
2005-07-26 10:50:00,7.86,7.9,7.86,7.89,37900.0,6.4154,6.4481,6.4154,6.4399,37900.0
2005-07-26 11:00:00,7.9,7.92,7.88,7.92,93500.0,6.4481,6.4644,6.4318,6.4644,93500.0
2005-07-26 11:10:00,7.91,7.93,7.9,7.91,43700.0,6.4563,6.4726,6.4481,6.4563,43700.0
2005-07-26 11:20:00,7.91,7.92,7.88,7.89,40100.0,6.4563,6.4644,6.4318,6.4399,40100.0
2005-07-26 11:30:00,7.89,7.89,7.86,7.87,50200.0,6.4399,6.4399,6.4154,6.4236,50200.0
2005-07-26 11:40:00,7.87,7.88,7.87,7.87,11500.0,6.4236,6.4318,6.4236,6.4236,11500.0
2005-07-26 11:50:00,7.88,7.88,7.85,7.87,27800.0,6.4318,6.4318,6.4073,6.4236,27800.0
2005-07-26 12:00:00,7.86,7.87,7.85,7.85,16500.0,6.4154,6.4236,6.4073,6.4073,16500.0
2005-07-26 12:10:00,7.86,7.86,7.85,7.86,20600.0,6.4154,6.4154,6.4073,6.4154,20600.0
2005-07-26 12:20:00,7.85,7.88,7.8,7.83,301700.0,6.4073,6.4318,6.3665,6.391,301700.0
2005-07-26 12:30:00,7.84,7.84,7.81,7.82,26800.0,6.3991,6.3991,6.3746,6.3828,26800.0
2005-07-26 12:40:00,7.81,7.84,7.81,7.84,24300.0,6.3746,6.3991,6.3746,6.3991,24300.0
2005-07-26 12:50:00,7.84,7.84,7.82,7.83,14600.0,6.3991,6.3991,6.3828,6.391,14600.0
2005-07-26 13:00:00,7.83,7.83,7.82,7.83,17600.0,6.391,6.391,6.3828,6.391,17600.0
2005-07-26 13:10:00,7.83,7.84,7.82,7.82,26100.0,6.391,6.3991,6.3828,6.3828,26100.0
2005-07-26 13:20:00,7.83,7.83,7.81,7.82,52200.0,6.391,6.391,6.3746,6.3828,52200.0
2005-07-26 13:30:00,7.82,7.82,7.81,7.81,26800.0,6.3828,6.3828,6.3746,6.3746,26800.0
2005-07-26 13:40:00,7.81,7.83,7.81,7.83,55500.0,6.3746,6.391,6.3746,6.391,55500.0
2005-07-26 13:50:00,7.83,7.84,7.82,7.84,161000.0,6.391,6.3991,6.3828,6.3991,161000.0
2005-07-26 14:00:00,7.84,7.88,7.83,7.86,1159800.0,6.3991,6.4318,6.391,6.4154,1159800.0
2005-07-26 14:10:00,7.86,7.86,7.84,7.85,42000.0,6.4154,6.4154,6.3991,6.4073,42000.0
2005-07-26 14:20:00,7.85,7.88,7.85,7.87,54800.0,6.4073,6.4318,6.4073,6.4236,54800.0
2005-07-26 14:30:00,7.86,7.87,7.85,7.87,65300.0,6.4154,6.4236,6.4073,6.4236,65300.0
2005-07-26 14:40:00,7.87,7.88,7.83,7.87,83200.0,6.4236,6.4318,6.391,6.4236,83200.0
2005-07-26 14:50:00,7.87,7.88,7.84,7.85,66900.0,6.4236,6.4318,6.3991,6.4073,66900.0
2005-07-26 15:00:00,7.85,7.87,7.85,7.87,38700.0,6.4073,6.4236,6.4073,6.4236,38700.0
2005-07-26 15:10:00,7.86,7.89,7.86,7.89,73000.0,6.4154,6.4399,6.4154,6.4399,73000.0
2005-07-26 15:20:00,7.88,7.89,7.85,7.88,178300.0,6.4318,6.4399,6.4073,6.4318,178300.0
2005-07-26 15:30:00,7.87,7.88,7.85,7.86,120200.0,6.4236,6.4318,6.4073,6.4154,120200.0
2005-07-26 15:40:00,7.86,7.87,7.85,7.86,92800.0,6.4154,6.4236,6.4073,6.4154,92800.0
2005-07-26 15:50:00,7.87,7.89,7.87,7.88,149400.0,6.4236,6.4399,6.4236,6.4318,149400.0
2005-07-27 09:30:00,7.86,7.9,7.8,7.81,62000.0,6.4154,6.4481,6.3665,6.3746,62000.0
2005-07-27 09:40:00,7.82,7.83,7.78,7.78,70300.0,6.3828,6.391,6.3501,6.3501,70300.0
2005-07-27 09:50:00,7.79,7.79,7.76,7.76,69700.0,6.3583,6.3583,6.3338,6.3338,69700.0
2005-07-27 10:00:00,7.76,7.77,7.71,7.72,123200.0,6.3338,6.342,6.293,6.3012,123200.0
2005-07-27 10:10:00,7.71,7.73,7.71,7.72,106700.0,6.293,6.3093,6.293,6.3012,106700.0
2005-07-27 10:20:00,7.72,7.73,7.71,7.71,73100.0,6.3012,6.3093,6.293,6.293,73100.0
2005-07-27 10:30:00,7.71,7.72,7.71,7.72,56600.0,6.293,6.3012,6.293,6.3012,56600.0
2005-07-27 10:40:00,7.72,7.74,7.71,7.72,55700.0,6.3012,6.3175,6.293,6.3012,55700.0
2005-07-27 10:50:00,7.72,7.74,7.71,7.74,48800.0,6.3012,6.3175,6.293,6.3175,48800.0
2005-07-27 11:00:00,7.73,7.74,7.72,7.73,36200.0,6.3093,6.3175,6.3012,6.3093,36200.0
2005-07-27 11:10:00,7.73,7.73,7.72,7.73,43300.0,6.3093,6.3093,6.3012,6.3093,43300.0
2005-07-27 11:20:00,7.73,7.73,7.72,7.72,38000.0,6.3093,6.3093,6.3012,6.3012,38000.0
2005-07-27 11:30:00,7.72,7.73,7.71,7.72,59700.0,6.3012,6.3093,6.293,6.3012,59700.0
2005-07-27 11:40:00,7.72,7.73,7.71,7.72,71900.0,6.3012,6.3093,6.293,6.3012,71900.0
2005-07-27 11:50:00,7.72,7.72,7.71,7.71,42900.0,6.3012,6.3012,6.293,6.293,42900.0
2005-07-27 12:00:00,7.72,7.77,7.71,7.77,103200.0,6.3012,6.342,6.293,6.342,103200.0
2005-07-27 12:10:00,7.77,7.78,7.75,7.76,65900.0,6.342,6.3501,6.3257,6.3338,65900.0
2005-07-27 12:20:00,7.76,7.76,7.73,7.73,18400.0,6.3338,6.3338,6.3093,6.3093,18400.0
2005-07-27 12:30:00,7.74,7.74,7.72,7.73,12100.0,6.3175,6.3175,6.3012,6.3093,12100.0
2005-07-27 12:40:00,7.73,7.73,7.71,7.71,75400.0,6.3093,6.3093,6.293,6.293,75400.0
2005-07-27 12:50:00,7.71,7.73,7.71,7.72,38000.0,6.293,6.3093,6.293,6.3012,38000.0
2005-07-27 13:00:00,7.72,7.73,7.72,7.72,37400.0,6.3012,6.3093,6.3012,6.3012,37400.0
2005-07-27 13:10:00,7.72,7.73,7.71,7.72,30400.0,6.3012,6.3093,6.293,6.3012,30400.0
2005-07-27 13:20:00,7.71,7.72,7.71,7.72,11100.0,6.293,6.3012,6.293,6.3012,11100.0
2005-07-27 13:30:00,7.72,7.72,7.71,7.71,32000.0,6.3012,6.3012,6.293,6.293,32000.0
2005-07-27 13:40:00,7.71,7.72,7.71,7.71,18500.0,6.293,6.3012,6.293,6.293,18500.0
2005-07-27 13:50:00,7.72,7.73,7.71,7.72,136200.0,6.3012,6.3093,6.293,6.3012,136200.0
2005-07-27 14:00:00,7.71,7.76,7.71,7.75,77700.0,6.293,6.3338,6.293,6.3257,77700.0
2005-07-27 14:10:00,7.75,7.76,7.72,7.75,127800.0,6.3257,6.3338,6.3012,6.3257,127800.0
2005-07-27 14:20:00,7.74,7.75,7.73,7.73,33200.0,6.3175,6.3257,6.3093,6.3093,33200.0
2005-07-27 14:30:00,7.74,7.74,7.73,7.73,28500.0,6.3175,6.3175,6.3093,6.3093,28500.0
2005-07-27 14:40:00,7.74,7.75,7.73,7.73,55200.0,6.3175,6.3257,6.3093,6.3093,55200.0
2005-07-27 14:50:00,7.73,7.74,7.72,7.73,46700.0,6.3093,6.3175,6.3012,6.3093,46700.0
2005-07-27 15:00:00,7.73,7.73,7.72,7.72,24500.0,6.3093,6.3093,6.3012,6.3012,24500.0
2005-07-27 15:10:00,7.72,7.73,7.72,7.73,19200.0,6.3012,6.3093,6.3012,6.3093,19200.0
2005-07-27 15:20:00,7.73,7.73,7.72,7.72,50500.0,6.3093,6.3093,6.3012,6.3012,50500.0
2005-07-27 15:30:00,7.73,7.73,7.72,7.73,47900.0,6.3093,6.3093,6.3012,6.3093,47900.0
2005-07-27 15:40:00,7.73,7.73,7.71,7.73,192800.0,6.3093,6.3093,6.293,6.3093,192800.0
2005-07-27 15:50:00,7.73,7.75,7.72,7.75,188700.0,6.3093,6.3257,6.3012,6.3257,188700.0
2005-07-28 09:30:00,7.46,7.58,7.4,7.58,643700.0,6.089,6.1869,6.04,6.1869,643700.0
2005-07-28 09:40:00,7.58,7.64,7.58,7.62,274400.0,6.1869,6.2359,6.1869,6.2195,274400.0
2005-07-28 09:50:00,7.62,7.63,7.49,7.52,262400.0,6.2195,6.2277,6.1134,6.1379,262400.0
2005-07-28 10:00:00,7.51,7.57,7.49,7.55,264200.0,6.1298,6.1787,6.1134,6.1624,264200.0
2005-07-28 10:10:00,7.55,7.59,7.44,7.46,240600.0,6.1624,6.1951,6.0726,6.089,240600.0
2005-07-28 10:20:00,7.45,7.49,7.44,7.47,282300.0,6.0808,6.1134,6.0726,6.0971,282300.0
2005-07-28 10:30:00,7.48,7.5,7.44,7.49,98100.0,6.1053,6.1216,6.0726,6.1134,98100.0
2005-07-28 10:40:00,7.49,7.49,7.43,7.44,88900.0,6.1134,6.1134,6.0645,6.0726,88900.0
2005-07-28 10:50:00,7.44,7.47,7.43,7.43,113700.0,6.0726,6.0971,6.0645,6.0645,113700.0
2005-07-28 11:00:00,7.43,7.45,7.42,7.43,110000.0,6.0645,6.0808,6.0563,6.0645,110000.0
2005-07-28 11:10:00,7.42,7.43,7.4,7.43,112900.0,6.0563,6.0645,6.04,6.0645,112900.0
2005-07-28 11:20:00,7.42,7.43,7.41,7.41,83100.0,6.0563,6.0645,6.0481,6.0481,83100.0
2005-07-28 11:30:00,7.41,7.43,7.41,7.41,86800.0,6.0481,6.0645,6.0481,6.0481,86800.0
2005-07-28 11:40:00,7.41,7.43,7.41,7.42,115500.0,6.0481,6.0645,6.0481,6.0563,115500.0
2005-07-28 11:50:00,7.42,7.44,7.42,7.43,67600.0,6.0563,6.0726,6.0563,6.0645,67600.0
2005-07-28 12:00:00,7.43,7.45,7.43,7.44,61300.0,6.0645,6.0808,6.0645,6.0726,61300.0
2005-07-28 12:10:00,7.44,7.45,7.44,7.44,39400.0,6.0726,6.0808,6.0726,6.0726,39400.0
2005-07-28 12:20:00,7.44,7.45,7.44,7.44,59800.0,6.0726,6.0808,6.0726,6.0726,59800.0
2005-07-28 12:30:00,7.44,7.45,7.44,7.44,32900.0,6.0726,6.0808,6.0726,6.0726,32900.0
2005-07-28 12:40:00,7.44,7.45,7.4,7.44,69700.0,6.0726,6.0808,6.04,6.0726,69700.0
2005-07-28 12:50:00,7.44,7.45,7.44,7.45,34400.0,6.0726,6.0808,6.0726,6.0808,34400.0
2005-07-28 13:00:00,7.45,7.45,7.44,7.44,28500.0,6.0808,6.0808,6.0726,6.0726,28500.0
2005-07-28 13:10:00,7.44,7.45,7.43,7.44,95400.0,6.0726,6.0808,6.0645,6.0726,95400.0
2005-07-28 13:20:00,7.43,7.45,7.43,7.44,42800.0,6.0645,6.0808,6.0645,6.0726,42800.0
2005-07-28 13:30:00,7.44,7.45,7.42,7.43,71300.0,6.0726,6.0808,6.0563,6.0645,71300.0
2005-07-28 13:40:00,7.43,7.44,7.41,7.42,115300.0,6.0645,6.0726,6.0481,6.0563,115300.0
2005-07-28 13:50:00,7.43,7.43,7.41,7.41,62500.0,6.0645,6.0645,6.0481,6.0481,62500.0
2005-07-28 14:00:00,7.42,7.42,7.35,7.36,202500.0,6.0563,6.0563,5.9992,6.0073,202500.0
2005-07-28 14:10:00,7.36,7.37,7.35,7.36,140500.0,6.0073,6.0155,5.9992,6.0073,140500.0
2005-07-28 14:20:00,7.36,7.4,7.36,7.4,108000.0,6.0073,6.04,6.0073,6.04,108000.0
2005-07-28 14:30:00,7.39,7.4,7.36,7.37,91200.0,6.0318,6.04,6.0073,6.0155,91200.0
2005-07-28 14:40:00,7.37,7.4,7.37,7.39,103900.0,6.0155,6.04,6.0155,6.0318,103900.0
2005-07-28 14:50:00,7.38,7.39,7.36,7.38,81500.0,6.0237,6.0318,6.0073,6.0237,81500.0
2005-07-28 15:00:00,7.38,7.39,7.37,7.39,49200.0,6.0237,6.0318,6.0155,6.0318,49200.0
2005-07-28 15:10:00,7.39,7.39,7.38,7.38,81700.0,6.0318,6.0318,6.0237,6.0237,81700.0
2005-07-28 15:20:00,7.38,7.39,7.36,7.37,228800.0,6.0237,6.0318,6.0073,6.0155,228800.0
2005-07-28 15:30:00,7.38,7.4,7.37,7.39,247400.0,6.0237,6.04,6.0155,6.0318,247400.0
2005-07-28 15:40:00,7.39,7.4,7.38,7.38,166900.0,6.0318,6.04,6.0237,6.0237,166900.0
2005-07-28 15:50:00,7.39,7.39,7.36,7.37,323300.0,6.0318,6.0318,6.0073,6.0155,323300.0
2005-07-29 09:30:00,7.14,7.25,7.1,7.16,614800.0,5.8278,5.9176,5.7951,5.8441,614800.0
2005-07-29 09:40:00,7.16,7.28,7.16,7.28,188600.0,5.8441,5.942,5.8441,5.942,188600.0
2005-07-29 09:50:00,7.27,7.37,7.25,7.37,152400.0,5.9339,6.0155,5.9176,6.0155,152400.0
2005-07-29 10:00:00,7.38,7.4,7.36,7.36,161700.0,6.0237,6.04,6.0073,6.0073,161700.0
2005-07-29 10:10:00,7.36,7.37,7.24,7.25,180800.0,6.0073,6.0155,5.9094,5.9176,180800.0
2005-07-29 10:20:00,7.26,7.3,7.22,7.3,81000.0,5.9257,5.9584,5.8931,5.9584,81000.0
2005-07-29 10:30:00,7.3,7.33,7.26,7.32,105800.0,5.9584,5.9828,5.9257,5.9747,105800.0
2005-07-29 10:40:00,7.31,7.33,7.29,7.32,48400.0,5.9665,5.9828,5.9502,5.9747,48400.0
2005-07-29 10:50:00,7.32,7.33,7.29,7.29,77600.0,5.9747,5.9828,5.9502,5.9502,77600.0
2005-07-29 11:00:00,7.29,7.3,7.26,7.28,268000.0,5.9502,5.9584,5.9257,5.942,268000.0
2005-07-29 11:10:00,7.28,7.31,7.28,7.3,39300.0,5.942,5.9665,5.942,5.9584,39300.0
2005-07-29 11:20:00,7.3,7.3,7.29,7.29,79500.0,5.9584,5.9584,5.9502,5.9502,79500.0
2005-07-29 11:30:00,7.29,7.3,7.27,7.28,71000.0,5.9502,5.9584,5.9339,5.942,71000.0
2005-07-29 11:40:00,7.27,7.29,7.26,7.29,65900.0,5.9339,5.9502,5.9257,5.9502,65900.0
2005-07-29 11:50:00,7.3,7.3,7.26,7.27,65800.0,5.9584,5.9584,5.9257,5.9339,65800.0
2005-07-29 12:00:00,7.27,7.29,7.27,7.28,33400.0,5.9339,5.9502,5.9339,5.942,33400.0
2005-07-29 12:10:00,7.29,7.29,7.26,7.28,30200.0,5.9502,5.9502,5.9257,5.942,30200.0
2005-07-29 12:20:00,7.28,7.3,7.26,7.27,57300.0,5.942,5.9584,5.9257,5.9339,57300.0
2005-07-29 12:30:00,7.26,7.29,7.26,7.29,32200.0,5.9257,5.9502,5.9257,5.9502,32200.0
2005-07-29 12:40:00,7.29,7.29,7.27,7.27,17700.0,5.9502,5.9502,5.9339,5.9339,17700.0
2005-07-29 12:50:00,7.27,7.3,7.27,7.3,52800.0,5.9339,5.9584,5.9339,5.9584,52800.0
2005-07-29 13:00:00,7.3,7.31,7.29,7.3,47300.0,5.9584,5.9665,5.9502,5.9584,47300.0
2005-07-29 13:10:00,7.3,7.3,7.29,7.3,42200.0,5.9584,5.9584,5.9502,5.9584,42200.0
2005-07-29 13:20:00,7.29,7.3,7.29,7.3,23600.0,5.9502,5.9584,5.9502,5.9584,23600.0
2005-07-29 13:30:00,7.29,7.32,7.29,7.31,40300.0,5.9502,5.9747,5.9502,5.9665,40300.0
2005-07-29 13:40:00,7.31,7.35,7.31,7.35,51500.0,5.9665,5.9992,5.9665,5.9992,51500.0
2005-07-29 13:50:00,7.34,7.38,7.34,7.37,91900.0,5.991,6.0237,5.991,6.0155,91900.0
2005-07-29 14:00:00,7.37,7.37,7.36,7.37,39400.0,6.0155,6.0155,6.0073,6.0155,39400.0
2005-07-29 14:10:00,7.37,7.37,7.36,7.37,59500.0,6.0155,6.0155,6.0073,6.0155,59500.0
2005-07-29 14:20:00,7.36,7.38,7.34,7.35,209700.0,6.0073,6.0237,5.991,5.9992,209700.0
2005-07-29 14:30:00,7.35,7.35,7.33,7.33,146900.0,5.9992,5.9992,5.9828,5.9828,146900.0
2005-07-29 14:40:00,7.33,7.35,7.33,7.34,43900.0,5.9828,5.9992,5.9828,5.991,43900.0
2005-07-29 14:50:00,7.34,7.34,7.33,7.33,36000.0,5.991,5.991,5.9828,5.9828,36000.0
2005-07-29 15:00:00,7.33,7.35,7.32,7.33,47700.0,5.9828,5.9992,5.9747,5.9828,47700.0
2005-07-29 15:10:00,7.34,7.34,7.32,7.33,43600.0,5.991,5.991,5.9747,5.9828,43600.0
2005-07-29 15:20:00,7.32,7.36,7.32,7.36,80000.0,5.9747,6.0073,5.9747,6.0073,80000.0
2005-07-29 15:30:00,7.35,7.36,7.34,7.35,60300.0,5.9992,6.0073,5.991,5.9992,60300.0
2005-07-29 15:40:00,7.35,7.36,7.34,7.34,61900.0,5.9992,6.0073,5.991,5.991,61900.0
2005-07-29 15:50:00,7.34,7.35,7.32,7.35,236300.0,5.991,5.9992,5.9747,5.9992,236300.0
2005-08-01 09:30:00,7.3,7.41,7.3,7.4,175400.0,5.9584,6.0481,5.9584,6.04,175400.0
2005-08-01 09:40:00,7.4,7.44,7.38,7.42,83500.0,6.04,6.0726,6.0237,6.0563,83500.0
2005-08-01 09:50:00,7.42,7.42,7.39,7.39,24800.0,6.0563,6.0563,6.0318,6.0318,24800.0
2005-08-01 10:00:00,7.39,7.43,7.39,7.4,40400.0,6.0318,6.0645,6.0318,6.04,40400.0
2005-08-01 10:10:00,7.41,7.43,7.39,7.4,63300.0,6.0481,6.0645,6.0318,6.04,63300.0
2005-08-01 10:20:00,7.4,7.41,7.35,7.37,60800.0,6.04,6.0481,5.9992,6.0155,60800.0
2005-08-01 10:30:00,7.36,7.41,7.32,7.32,117000.0,6.0073,6.0481,5.9747,5.9747,117000.0
2005-08-01 10:40:00,7.32,7.4,7.32,7.35,181200.0,5.9747,6.04,5.9747,5.9992,181200.0
2005-08-01 10:50:00,7.34,7.37,7.32,7.32,85700.0,5.991,6.0155,5.9747,5.9747,85700.0
2005-08-01 11:00:00,7.31,7.35,7.31,7.35,61400.0,5.9665,5.9992,5.9665,5.9992,61400.0
2005-08-01 11:10:00,7.35,7.37,7.34,7.37,42400.0,5.9992,6.0155,5.991,6.0155,42400.0
2005-08-01 11:20:00,7.36,7.39,7.34,7.37,43100.0,6.0073,6.0318,5.991,6.0155,43100.0
2005-08-01 11:30:00,7.38,7.39,7.36,7.37,36000.0,6.0237,6.0318,6.0073,6.0155,36000.0
2005-08-01 11:40:00,7.37,7.41,7.33,7.34,56800.0,6.0155,6.0481,5.9828,5.991,56800.0
2005-08-01 11:50:00,7.34,7.38,7.33,7.38,81700.0,5.991,6.0237,5.9828,6.0237,81700.0
2005-08-01 12:00:00,7.37,7.38,7.34,7.37,55700.0,6.0155,6.0237,5.991,6.0155,55700.0
2005-08-01 12:10:00,7.37,7.4,7.36,7.38,79600.0,6.0155,6.04,6.0073,6.0237,79600.0
2005-08-01 12:20:00,7.38,7.4,7.38,7.39,246700.0,6.0237,6.04,6.0237,6.0318,246700.0
2005-08-01 12:30:00,7.38,7.39,7.35,7.37,58400.0,6.0237,6.0318,5.9992,6.0155,58400.0
2005-08-01 12:40:00,7.36,7.38,7.36,7.37,31900.0,6.0073,6.0237,6.0073,6.0155,31900.0
2005-08-01 12:50:00,7.36,7.4,7.35,7.35,57700.0,6.0073,6.04,5.9992,5.9992,57700.0
2005-08-01 13:00:00,7.35,7.36,7.34,7.36,204700.0,5.9992,6.0073,5.991,6.0073,204700.0
2005-08-01 13:10:00,7.37,7.38,7.35,7.36,88400.0,6.0155,6.0237,5.9992,6.0073,88400.0
2005-08-01 13:20:00,7.36,7.37,7.35,7.36,19100.0,6.0073,6.0155,5.9992,6.0073,19100.0
2005-08-01 13:30:00,7.36,7.37,7.36,7.36,55600.0,6.0073,6.0155,6.0073,6.0073,55600.0
2005-08-01 13:40:00,7.39,7.39,7.36,7.36,45300.0,6.0318,6.0318,6.0073,6.0073,45300.0
2005-08-01 13:50:00,7.36,7.37,7.36,7.36,8200.0,6.0073,6.0155,6.0073,6.0073,8200.0
2005-08-01 14:00:00,7.36,7.37,7.36,7.37,31200.0,6.0073,6.0155,6.0073,6.0155,31200.0
2005-08-01 14:10:00,7.36,7.38,7.36,7.38,51100.0,6.0073,6.0237,6.0073,6.0237,51100.0
2005-08-01 14:20:00,7.38,7.38,7.37,7.38,24200.0,6.0237,6.0237,6.0155,6.0237,24200.0
2005-08-01 14:30:00,7.37,7.38,7.37,7.37,10200.0,6.0155,6.0237,6.0155,6.0155,10200.0
2005-08-01 14:40:00,7.37,7.39,7.37,7.38,115300.0,6.0155,6.0318,6.0155,6.0237,115300.0
2005-08-01 14:50:00,7.38,7.45,7.38,7.42,98100.0,6.0237,6.0808,6.0237,6.0563,98100.0
2005-08-01 15:00:00,7.41,7.43,7.41,7.42,39700.0,6.0481,6.0645,6.0481,6.0563,39700.0
2005-08-01 15:10:00,7.41,7.42,7.39,7.4,44200.0,6.0481,6.0563,6.0318,6.04,44200.0
2005-08-01 15:20:00,7.39,7.41,7.39,7.4,53100.0,6.0318,6.0481,6.0318,6.04,53100.0
2005-08-01 15:30:00,7.4,7.4,7.39,7.4,66300.0,6.04,6.04,6.0318,6.04,66300.0
2005-08-01 15:40:00,7.4,7.41,7.39,7.4,153600.0,6.04,6.0481,6.0318,6.04,153600.0
2005-08-01 15:50:00,7.41,7.42,7.36,7.37,292400.0,6.0481,6.0563,6.0073,6.0155,292400.0
2005-08-02 09:30:00,7.36,7.55,7.35,7.46,196300.0,6.0073,6.1624,5.9992,6.089,196300.0
2005-08-02 09:40:00,7.46,7.5,7.46,7.49,61100.0,6.089,6.1216,6.089,6.1134,61100.0
2005-08-02 09:50:00,7.49,7.49,7.45,7.47,60800.0,6.1134,6.1134,6.0808,6.0971,60800.0
2005-08-02 10:00:00,7.47,7.48,7.43,7.45,72300.0,6.0971,6.1053,6.0645,6.0808,72300.0
2005-08-02 10:10:00,7.45,7.47,7.45,7.46,35600.0,6.0808,6.0971,6.0808,6.089,35600.0
2005-08-02 10:20:00,7.46,7.46,7.43,7.44,35800.0,6.089,6.089,6.0645,6.0726,35800.0
2005-08-02 10:30:00,7.44,7.45,7.44,7.44,70000.0,6.0726,6.0808,6.0726,6.0726,70000.0
2005-08-02 10:40:00,7.44,7.46,7.43,7.43,70100.0,6.0726,6.089,6.0645,6.0645,70100.0
2005-08-02 10:50:00,7.43,7.44,7.43,7.44,32100.0,6.0645,6.0726,6.0645,6.0726,32100.0
2005-08-02 11:00:00,7.44,7.44,7.4,7.4,82100.0,6.0726,6.0726,6.04,6.04,82100.0
2005-08-02 11:10:00,7.41,7.42,7.4,7.42,37900.0,6.0481,6.0563,6.04,6.0563,37900.0
2005-08-02 11:20:00,7.42,7.45,7.4,7.41,101200.0,6.0563,6.0808,6.04,6.0481,101200.0
2005-08-02 11:30:00,7.41,7.41,7.4,7.41,19500.0,6.0481,6.0481,6.04,6.0481,19500.0
2005-08-02 11:40:00,7.41,7.42,7.4,7.41,13800.0,6.0481,6.0563,6.04,6.0481,13800.0
2005-08-02 11:50:00,7.41,7.43,7.41,7.43,42900.0,6.0481,6.0645,6.0481,6.0645,42900.0
2005-08-02 12:00:00,7.43,7.43,7.42,7.42,24000.0,6.0645,6.0645,6.0563,6.0563,24000.0
2005-08-02 12:10:00,7.42,7.43,7.42,7.42,22400.0,6.0563,6.0645,6.0563,6.0563,22400.0
2005-08-02 12:20:00,7.43,7.43,7.42,7.42,23200.0,6.0645,6.0645,6.0563,6.0563,23200.0
2005-08-02 12:30:00,7.43,7.43,7.42,7.42,4700.0,6.0645,6.0645,6.0563,6.0563,4700.0
2005-08-02 12:40:00,7.43,7.43,7.42,7.43,12500.0,6.0645,6.0645,6.0563,6.0645,12500.0
2005-08-02 12:50:00,7.42,7.43,7.42,7.43,15000.0,6.0563,6.0645,6.0563,6.0645,15000.0
2005-08-02 13:00:00,7.43,7.43,7.42,7.43,17000.0,6.0645,6.0645,6.0563,6.0645,17000.0
2005-08-02 13:10:00,7.42,7.43,7.41,7.41,17700.0,6.0563,6.0645,6.0481,6.0481,17700.0
2005-08-02 13:20:00,7.41,7.41,7.4,7.4,25100.0,6.0481,6.0481,6.04,6.04,25100.0
2005-08-02 13:30:00,7.41,7.41,7.4,7.4,6300.0,6.0481,6.0481,6.04,6.04,6300.0
2005-08-02 13:40:00,7.4,7.41,7.37,7.37,107400.0,6.04,6.0481,6.0155,6.0155,107400.0
2005-08-02 13:50:00,7.38,7.38,7.35,7.36,63800.0,6.0237,6.0237,5.9992,6.0073,63800.0
2005-08-02 14:00:00,7.36,7.38,7.35,7.36,44800.0,6.0073,6.0237,5.9992,6.0073,44800.0
2005-08-02 14:10:00,7.37,7.37,7.36,7.36,48600.0,6.0155,6.0155,6.0073,6.0073,48600.0
2005-08-02 14:20:00,7.36,7.37,7.33,7.33,85400.0,6.0073,6.0155,5.9828,5.9828,85400.0
2005-08-02 14:30:00,7.34,7.34,7.33,7.33,32400.0,5.991,5.991,5.9828,5.9828,32400.0
2005-08-02 14:40:00,7.33,7.35,7.33,7.34,58600.0,5.9828,5.9992,5.9828,5.991,58600.0
2005-08-02 14:50:00,7.34,7.35,7.33,7.35,74100.0,5.991,5.9992,5.9828,5.9992,74100.0
2005-08-02 15:00:00,7.35,7.35,7.33,7.33,66600.0,5.9992,5.9992,5.9828,5.9828,66600.0
2005-08-02 15:10:00,7.34,7.34,7.31,7.33,126100.0,5.991,5.991,5.9665,5.9828,126100.0
2005-08-02 15:20:00,7.33,7.36,7.32,7.36,128100.0,5.9828,6.0073,5.9747,6.0073,128100.0
2005-08-02 15:30:00,7.37,7.37,7.36,7.36,143800.0,6.0155,6.0155,6.0073,6.0073,143800.0
2005-08-02 15:40:00,7.37,7.39,7.36,7.38,150000.0,6.0155,6.0318,6.0073,6.0237,150000.0
2005-08-02 15:50:00,7.39,7.41,7.36,7.39,307800.0,6.0318,6.0481,6.0073,6.0318,307800.0
2005-08-03 09:30:00,7.37,7.37,7.25,7.27,79900.0,6.0155,6.0155,5.9176,5.9339,79900.0
2005-08-03 09:40:00,7.28,7.31,7.27,7.29,46800.0,5.942,5.9665,5.9339,5.9502,46800.0
2005-08-03 09:50:00,7.3,7.3,7.28,7.29,37800.0,5.9584,5.9584,5.942,5.9502,37800.0
2005-08-03 10:00:00,7.29,7.3,7.27,7.27,43800.0,5.9502,5.9584,5.9339,5.9339,43800.0
2005-08-03 10:10:00,7.27,7.28,7.25,7.26,61700.0,5.9339,5.942,5.9176,5.9257,61700.0
2005-08-03 10:20:00,7.26,7.27,7.16,7.19,150100.0,5.9257,5.9339,5.8441,5.8686,150100.0
2005-08-03 10:30:00,7.19,7.2,7.12,7.14,140600.0,5.8686,5.8767,5.8114,5.8278,140600.0
2005-08-03 10:40:00,7.13,7.18,7.12,7.16,153000.0,5.8196,5.8604,5.8114,5.8441,153000.0
2005-08-03 10:50:00,7.16,7.18,7.15,7.15,160800.0,5.8441,5.8604,5.8359,5.8359,160800.0
2005-08-03 11:00:00,7.15,7.15,7.11,7.13,124200.0,5.8359,5.8359,5.8033,5.8196,124200.0
2005-08-03 11:10:00,7.14,7.25,7.11,7.13,181100.0,5.8278,5.9176,5.8033,5.8196,181100.0
2005-08-03 11:20:00,7.12,7.13,7.06,7.1,270000.0,5.8114,5.8196,5.7625,5.7951,270000.0
2005-08-03 11:30:00,7.1,7.1,7.05,7.08,230500.0,5.7951,5.7951,5.7543,5.7788,230500.0
2005-08-03 11:40:00,7.09,7.12,7.09,7.12,89700.0,5.787,5.8114,5.787,5.8114,89700.0
2005-08-03 11:50:00,7.11,7.12,7.1,7.11,83500.0,5.8033,5.8114,5.7951,5.8033,83500.0
2005-08-03 12:00:00,7.11,7.11,7.09,7.11,58900.0,5.8033,5.8033,5.787,5.8033,58900.0
2005-08-03 12:10:00,7.11,7.12,7.09,7.11,96900.0,5.8033,5.8114,5.787,5.8033,96900.0
2005-08-03 12:20:00,7.1,7.18,7.1,7.17,129700.0,5.7951,5.8604,5.7951,5.8523,129700.0
2005-08-03 12:30:00,7.17,7.17,7.14,7.15,91700.0,5.8523,5.8523,5.8278,5.8359,91700.0
2005-08-03 12:40:00,7.15,7.16,7.14,7.15,26500.0,5.8359,5.8441,5.8278,5.8359,26500.0
2005-08-03 12:50:00,7.15,7.16,7.14,7.15,46500.0,5.8359,5.8441,5.8278,5.8359,46500.0
2005-08-03 13:00:00,7.15,7.15,7.14,7.14,13900.0,5.8359,5.8359,5.8278,5.8278,13900.0
2005-08-03 13:10:00,7.14,7.15,7.14,7.15,19700.0,5.8278,5.8359,5.8278,5.8359,19700.0
2005-08-03 13:20:00,7.14,7.15,7.13,7.14,45900.0,5.8278,5.8359,5.8196,5.8278,45900.0
2005-08-03 13:30:00,7.13,7.14,7.11,7.12,68700.0,5.8196,5.8278,5.8033,5.8114,68700.0
2005-08-03 13:40:00,7.12,7.13,7.11,7.12,61900.0,5.8114,5.8196,5.8033,5.8114,61900.0
2005-08-03 13:50:00,7.13,7.13,7.11,7.12,62900.0,5.8196,5.8196,5.8033,5.8114,62900.0
2005-08-03 14:00:00,7.12,7.13,7.11,7.11,26100.0,5.8114,5.8196,5.8033,5.8033,26100.0
2005-08-03 14:10:00,7.11,7.13,7.11,7.12,22000.0,5.8033,5.8196,5.8033,5.8114,22000.0
2005-08-03 14:20:00,7.13,7.13,7.11,7.12,25300.0,5.8196,5.8196,5.8033,5.8114,25300.0
2005-08-03 14:30:00,7.11,7.14,7.11,7.14,42500.0,5.8033,5.8278,5.8033,5.8278,42500.0
2005-08-03 14:40:00,7.14,7.14,7.13,7.13,33000.0,5.8278,5.8278,5.8196,5.8196,33000.0
2005-08-03 14:50:00,7.14,7.14,7.12,7.13,22200.0,5.8278,5.8278,5.8114,5.8196,22200.0
2005-08-03 15:00:00,7.13,7.14,7.12,7.12,64300.0,5.8196,5.8278,5.8114,5.8114,64300.0
2005-08-03 15:10:00,7.12,7.13,7.11,7.12,79900.0,5.8114,5.8196,5.8033,5.8114,79900.0
2005-08-03 15:20:00,7.12,7.16,7.12,7.15,85100.0,5.8114,5.8441,5.8114,5.8359,85100.0
2005-08-03 15:30:00,7.15,7.16,7.1,7.13,131700.0,5.8359,5.8441,5.7951,5.8196,131700.0
2005-08-03 15:40:00,7.12,7.16,7.12,7.15,119200.0,5.8114,5.8441,5.8114,5.8359,119200.0
2005-08-03 15:50:00,7.16,7.16,7.11,7.11,219700.0,5.8441,5.8441,5.8033,5.8033,219700.0
2005-08-04 09:30:00,7.15,7.24,7.0,7.04,341600.0,5.8359,5.9094,5.7135,5.7461,341600.0
2005-08-04 09:40:00,7.03,7.04,6.96,6.99,226000.0,5.738,5.7461,5.6808,5.7053,226000.0
2005-08-04 09:50:00,6.98,7.0,6.98,6.98,145800.0,5.6972,5.7135,5.6972,5.6972,145800.0
2005-08-04 10:00:00,6.99,6.99,6.96,6.98,117800.0,5.7053,5.7053,5.6808,5.6972,117800.0
2005-08-04 10:10:00,6.98,6.98,6.97,6.97,57600.0,5.6972,5.6972,5.689,5.689,57600.0
2005-08-04 10:20:00,6.97,6.99,6.9,6.93,427900.0,5.689,5.7053,5.6319,5.6564,427900.0
2005-08-04 10:30:00,6.93,6.95,6.92,6.94,78400.0,5.6564,5.6727,5.6482,5.6645,78400.0
2005-08-04 10:40:00,6.94,6.96,6.94,6.94,45400.0,5.6645,5.6808,5.6645,5.6645,45400.0
2005-08-04 10:50:00,6.94,6.95,6.94,6.95,54100.0,5.6645,5.6727,5.6645,5.6727,54100.0
2005-08-04 11:00:00,6.94,6.95,6.92,6.92,91000.0,5.6645,5.6727,5.6482,5.6482,91000.0
2005-08-04 11:10:00,6.92,6.93,6.91,6.91,115000.0,5.6482,5.6564,5.64,5.64,115000.0
2005-08-04 11:20:00,6.91,6.97,6.91,6.97,135500.0,5.64,5.689,5.64,5.689,135500.0
2005-08-04 11:30:00,6.97,6.98,6.94,6.95,113300.0,5.689,5.6972,5.6645,5.6727,113300.0
2005-08-04 11:40:00,6.96,6.96,6.93,6.93,133500.0,5.6808,5.6808,5.6564,5.6564,133500.0
2005-08-04 11:50:00,6.93,6.95,6.93,6.94,84900.0,5.6564,5.6727,5.6564,5.6645,84900.0
2005-08-04 12:00:00,6.94,6.95,6.93,6.93,37900.0,5.6645,5.6727,5.6564,5.6564,37900.0
2005-08-04 12:10:00,6.93,6.93,6.9,6.91,161000.0,5.6564,5.6564,5.6319,5.64,161000.0
2005-08-04 12:20:00,6.91,6.92,6.91,6.91,28900.0,5.64,5.6482,5.64,5.64,28900.0
2005-08-04 12:30:00,6.91,6.93,6.91,6.92,77600.0,5.64,5.6564,5.64,5.6482,77600.0
2005-08-04 12:40:00,6.92,6.99,6.92,6.98,210100.0,5.6482,5.7053,5.6482,5.6972,210100.0
2005-08-04 12:50:00,6.99,6.99,6.97,6.98,66700.0,5.7053,5.7053,5.689,5.6972,66700.0
2005-08-04 13:00:00,6.99,7.0,6.98,6.99,101500.0,5.7053,5.7135,5.6972,5.7053,101500.0
2005-08-04 13:10:00,6.99,6.99,6.95,6.96,81700.0,5.7053,5.7053,5.6727,5.6808,81700.0
2005-08-04 13:20:00,6.96,6.96,6.95,6.96,48800.0,5.6808,5.6808,5.6727,5.6808,48800.0
2005-08-04 13:30:00,6.95,6.97,6.94,6.94,146900.0,5.6727,5.689,5.6645,5.6645,146900.0
2005-08-04 13:40:00,6.94,6.96,6.93,6.93,115000.0,5.6645,5.6808,5.6564,5.6564,115000.0
2005-08-04 13:50:00,6.93,6.95,6.93,6.94,48700.0,5.6564,5.6727,5.6564,5.6645,48700.0
2005-08-04 14:00:00,6.94,6.97,6.94,6.96,40200.0,5.6645,5.689,5.6645,5.6808,40200.0
2005-08-04 14:10:00,6.97,6.97,6.93,6.94,61200.0,5.689,5.689,5.6564,5.6645,61200.0
2005-08-04 14:20:00,6.94,6.96,6.94,6.95,22100.0,5.6645,5.6808,5.6645,5.6727,22100.0
2005-08-04 14:30:00,6.96,6.99,6.91,6.99,102100.0,5.6808,5.7053,5.64,5.7053,102100.0
2005-08-04 14:40:00,6.99,7.0,6.99,7.0,77800.0,5.7053,5.7135,5.7053,5.7135,77800.0
2005-08-04 14:50:00,7.0,7.01,6.96,6.99,166500.0,5.7135,5.7217,5.6808,5.7053,166500.0
2005-08-04 15:00:00,6.99,7.02,6.98,7.0,251100.0,5.7053,5.7298,5.6972,5.7135,251100.0
2005-08-04 15:10:00,7.0,7.01,6.98,6.98,136100.0,5.7135,5.7217,5.6972,5.6972,136100.0
2005-08-04 15:20:00,6.98,6.98,6.96,6.96,56600.0,5.6972,5.6972,5.6808,5.6808,56600.0
2005-08-04 15:30:00,6.97,6.98,6.94,6.97,142400.0,5.689,5.6972,5.6645,5.689,142400.0
2005-08-04 15:40:00,6.97,6.98,6.92,6.92,140800.0,5.689,5.6972,5.6482,5.6482,140800.0
2005-08-04 15:50:00,6.93,6.95,6.91,6.92,295200.0,5.6564,5.6727,5.64,5.6482,295200.0
2005-08-05 09:30:00,7.05,7.09,6.96,6.99,205800.0,5.7543,5.787,5.6808,5.7053,205800.0
2005-08-05 09:40:00,6.99,7.03,6.99,7.02,126200.0,5.7053,5.738,5.7053,5.7298,126200.0
2005-08-05 09:50:00,7.02,7.03,6.99,7.0,169500.0,5.7298,5.738,5.7053,5.7135,169500.0
2005-08-05 10:00:00,7.0,7.01,6.99,7.0,98400.0,5.7135,5.7217,5.7053,5.7135,98400.0
2005-08-05 10:10:00,6.99,7.02,6.99,7.0,89300.0,5.7053,5.7298,5.7053,5.7135,89300.0
2005-08-05 10:20:00,7.0,7.01,6.97,6.99,106800.0,5.7135,5.7217,5.689,5.7053,106800.0
2005-08-05 10:30:00,7.0,7.0,6.98,6.99,55300.0,5.7135,5.7135,5.6972,5.7053,55300.0
2005-08-05 10:40:00,6.98,7.0,6.98,6.99,35700.0,5.6972,5.7135,5.6972,5.7053,35700.0
2005-08-05 10:50:00,6.98,7.0,6.98,7.0,38100.0,5.6972,5.7135,5.6972,5.7135,38100.0
2005-08-05 11:00:00,6.99,7.0,6.99,7.0,28000.0,5.7053,5.7135,5.7053,5.7135,28000.0
2005-08-05 11:10:00,6.99,7.0,6.99,6.99,28700.0,5.7053,5.7135,5.7053,5.7053,28700.0
2005-08-05 11:20:00,7.0,7.0,6.99,7.0,17700.0,5.7135,5.7135,5.7053,5.7135,17700.0
2005-08-05 11:30:00,6.99,7.0,6.99,7.0,63300.0,5.7053,5.7135,5.7053,5.7135,63300.0
2005-08-05 11:40:00,6.99,7.0,6.99,7.0,30600.0,5.7053,5.7135,5.7053,5.7135,30600.0
2005-08-05 11:50:00,6.99,7.0,6.98,6.99,27400.0,5.7053,5.7135,5.6972,5.7053,27400.0
2005-08-05 12:00:00,6.99,6.99,6.98,6.98,16300.0,5.7053,5.7053,5.6972,5.6972,16300.0
2005-08-05 12:10:00,6.99,7.0,6.98,7.0,81000.0,5.7053,5.7135,5.6972,5.7135,81000.0
2005-08-05 12:20:00,7.0,7.0,6.98,6.99,13300.0,5.7135,5.7135,5.6972,5.7053,13300.0
2005-08-05 12:30:00,6.98,6.99,6.98,6.98,14600.0,5.6972,5.7053,5.6972,5.6972,14600.0
2005-08-05 12:40:00,6.98,6.99,6.97,6.98,27600.0,5.6972,5.7053,5.689,5.6972,27600.0
2005-08-05 12:50:00,6.98,6.98,6.97,6.97,9400.0,5.6972,5.6972,5.689,5.689,9400.0
2005-08-05 13:00:00,6.97,6.99,6.97,6.98,38500.0,5.689,5.7053,5.689,5.6972,38500.0
2005-08-05 13:10:00,6.98,6.99,6.98,6.99,18500.0,5.6972,5.7053,5.6972,5.7053,18500.0
2005-08-05 13:20:00,6.99,6.99,6.97,6.98,25800.0,5.7053,5.7053,5.689,5.6972,25800.0
2005-08-05 13:30:00,6.98,6.98,6.97,6.98,9900.0,5.6972,5.6972,5.689,5.6972,9900.0
2005-08-05 13:40:00,6.98,6.98,6.96,6.96,37900.0,5.6972,5.6972,5.6808,5.6808,37900.0
2005-08-05 13:50:00,6.97,6.97,6.92,6.93,129700.0,5.689,5.689,5.6482,5.6564,129700.0
2005-08-05 14:00:00,6.92,6.95,6.92,6.95,40500.0,5.6482,5.6727,5.6482,5.6727,40500.0
2005-08-05 14:10:00,6.94,6.95,6.94,6.95,6300.0,5.6645,5.6727,5.6645,5.6727,6300.0
2005-08-05 14:20:00,6.94,6.95,6.94,6.95,26900.0,5.6645,5.6727,5.6645,5.6727,26900.0
2005-08-05 14:30:00,6.94,6.96,6.94,6.94,69700.0,5.6645,5.6808,5.6645,5.6645,69700.0
2005-08-05 14:40:00,6.95,6.95,6.94,6.95,36700.0,5.6727,5.6727,5.6645,5.6727,36700.0
2005-08-05 14:50:00,6.94,6.95,6.92,6.93,55100.0,5.6645,5.6727,5.6482,5.6564,55100.0
2005-08-05 15:00:00,6.92,6.93,6.92,6.93,35200.0,5.6482,5.6564,5.6482,5.6564,35200.0
2005-08-05 15:10:00,6.93,6.93,6.91,6.91,104600.0,5.6564,5.6564,5.64,5.64,104600.0
2005-08-05 15:20:00,6.92,6.92,6.91,6.91,38100.0,5.6482,5.6482,5.64,5.64,38100.0
2005-08-05 15:30:00,6.91,6.93,6.9,6.93,106900.0,5.64,5.6564,5.6319,5.6564,106900.0
2005-08-05 15:40:00,6.93,6.94,6.92,6.93,68100.0,5.6564,5.6645,5.6482,5.6564,68100.0
2005-08-05 15:50:00,6.93,6.95,6.93,6.94,184600.0,5.6564,5.6727,5.6564,5.6645,184600.0
2005-08-08 09:30:00,7.04,7.04,6.97,6.98,124000.0,5.7461,5.7461,5.689,5.6972,124000.0
2005-08-08 09:40:00,6.97,6.99,6.94,6.94,34500.0,5.689,5.7053,5.6645,5.6645,34500.0
2005-08-08 09:50:00,6.94,6.96,6.93,6.95,39500.0,5.6645,5.6808,5.6564,5.6727,39500.0
2005-08-08 10:00:00,6.95,6.98,6.95,6.96,66300.0,5.6727,5.6972,5.6727,5.6808,66300.0
2005-08-08 10:10:00,6.96,6.97,6.94,6.95,17600.0,5.6808,5.689,5.6645,5.6727,17600.0
2005-08-08 10:20:00,6.95,6.96,6.95,6.96,24500.0,5.6727,5.6808,5.6727,5.6808,24500.0
2005-08-08 10:30:00,6.95,6.96,6.94,6.95,42000.0,5.6727,5.6808,5.6645,5.6727,42000.0
2005-08-08 10:40:00,6.96,6.96,6.92,6.92,38100.0,5.6808,5.6808,5.6482,5.6482,38100.0
2005-08-08 10:50:00,6.92,6.93,6.91,6.92,35400.0,5.6482,5.6564,5.64,5.6482,35400.0
2005-08-08 11:00:00,6.91,6.92,6.9,6.91,26000.0,5.64,5.6482,5.6319,5.64,26000.0
2005-08-08 11:10:00,6.91,6.92,6.9,6.91,39400.0,5.64,5.6482,5.6319,5.64,39400.0
2005-08-08 11:20:00,6.91,6.92,6.91,6.92,13300.0,5.64,5.6482,5.64,5.6482,13300.0
2005-08-08 11:30:00,6.91,6.92,6.91,6.92,20100.0,5.64,5.6482,5.64,5.6482,20100.0
2005-08-08 11:40:00,6.92,6.92,6.89,6.9,63400.0,5.6482,5.6482,5.6237,5.6319,63400.0
2005-08-08 11:50:00,6.91,6.91,6.89,6.89,31500.0,5.64,5.64,5.6237,5.6237,31500.0
2005-08-08 12:00:00,6.9,6.9,6.89,6.9,5800.0,5.6319,5.6319,5.6237,5.6319,5800.0
2005-08-08 12:10:00,6.9,6.9,6.89,6.9,40100.0,5.6319,5.6319,5.6237,5.6319,40100.0
2005-08-08 12:20:00,6.9,6.9,6.89,6.89,32100.0,5.6319,5.6319,5.6237,5.6237,32100.0
2005-08-08 12:30:00,6.9,6.91,6.89,6.9,19800.0,5.6319,5.64,5.6237,5.6319,19800.0
2005-08-08 12:40:00,6.89,6.9,6.89,6.9,5700.0,5.6237,5.6319,5.6237,5.6319,5700.0
2005-08-08 12:50:00,6.9,6.9,6.89,6.9,11400.0,5.6319,5.6319,5.6237,5.6319,11400.0
2005-08-08 13:00:00,6.9,6.9,6.89,6.89,18000.0,5.6319,5.6319,5.6237,5.6237,18000.0
2005-08-08 13:10:00,6.89,6.9,6.88,6.88,31400.0,5.6237,5.6319,5.6156,5.6156,31400.0
2005-08-08 13:20:00,6.88,6.89,6.88,6.88,8900.0,5.6156,5.6237,5.6156,5.6156,8900.0
2005-08-08 13:30:00,6.89,6.9,6.88,6.9,20900.0,5.6237,5.6319,5.6156,5.6319,20900.0
2005-08-08 13:40:00,6.9,6.9,6.88,6.88,34600.0,5.6319,5.6319,5.6156,5.6156,34600.0
2005-08-08 13:50:00,6.88,6.89,6.88,6.88,13800.0,5.6156,5.6237,5.6156,5.6156,13800.0
2005-08-08 14:00:00,6.88,6.89,6.87,6.87,27000.0,5.6156,5.6237,5.6074,5.6074,27000.0
2005-08-08 14:10:00,6.87,6.88,6.86,6.86,25400.0,5.6074,5.6156,5.5992,5.5992,25400.0
2005-08-08 14:20:00,6.86,6.87,6.85,6.85,32300.0,5.5992,5.6074,5.5911,5.5911,32300.0
2005-08-08 14:30:00,6.85,6.86,6.85,6.86,39800.0,5.5911,5.5992,5.5911,5.5992,39800.0
2005-08-08 14:40:00,6.86,6.86,6.85,6.86,17700.0,5.5992,5.5992,5.5911,5.5992,17700.0
2005-08-08 14:50:00,6.86,6.87,6.85,6.86,44600.0,5.5992,5.6074,5.5911,5.5992,44600.0
2005-08-08 15:00:00,6.87,6.87,6.86,6.87,29100.0,5.6074,5.6074,5.5992,5.6074,29100.0
2005-08-08 15:10:00,6.87,6.87,6.86,6.87,18800.0,5.6074,5.6074,5.5992,5.6074,18800.0
2005-08-08 15:20:00,6.86,6.87,6.81,6.83,128500.0,5.5992,5.6074,5.5584,5.5747,128500.0
2005-08-08 15:30:00,6.84,6.84,6.82,6.82,41500.0,5.5829,5.5829,5.5666,5.5666,41500.0
2005-08-08 15:40:00,6.82,6.83,6.78,6.78,132500.0,5.5666,5.5747,5.5339,5.5339,132500.0
2005-08-08 15:50:00,6.78,6.83,6.78,6.8,168600.0,5.5339,5.5747,5.5339,5.5503,168600.0
2005-08-09 09:30:00,6.87,6.88,6.74,6.79,174200.0,5.6074,5.6156,5.5013,5.5421,174200.0
2005-08-09 09:40:00,6.79,6.85,6.78,6.83,43300.0,5.5421,5.5911,5.5339,5.5747,43300.0
2005-08-09 09:50:00,6.83,6.83,6.76,6.83,38300.0,5.5747,5.5747,5.5176,5.5747,38300.0
2005-08-09 10:00:00,6.83,6.85,6.81,6.82,27000.0,5.5747,5.5911,5.5584,5.5666,27000.0
2005-08-09 10:10:00,6.82,6.82,6.78,6.78,44600.0,5.5666,5.5666,5.5339,5.5339,44600.0
2005-08-09 10:20:00,6.79,6.79,6.78,6.78,36200.0,5.5421,5.5421,5.5339,5.5339,36200.0
2005-08-09 10:30:00,6.78,6.8,6.78,6.8,55200.0,5.5339,5.5503,5.5339,5.5503,55200.0
2005-08-09 10:40:00,6.8,6.81,6.79,6.79,39600.0,5.5503,5.5584,5.5421,5.5421,39600.0
2005-08-09 10:50:00,6.79,6.8,6.79,6.8,16900.0,5.5421,5.5503,5.5421,5.5503,16900.0
2005-08-09 11:00:00,6.8,6.8,6.79,6.79,32500.0,5.5503,5.5503,5.5421,5.5421,32500.0
2005-08-09 11:10:00,6.79,6.79,6.78,6.78,21900.0,5.5421,5.5421,5.5339,5.5339,21900.0
2005-08-09 11:20:00,6.79,6.79,6.78,6.78,15100.0,5.5421,5.5421,5.5339,5.5339,15100.0
2005-08-09 11:30:00,6.79,6.79,6.76,6.78,31300.0,5.5421,5.5421,5.5176,5.5339,31300.0
2005-08-09 11:40:00,6.79,6.79,6.76,6.78,51600.0,5.5421,5.5421,5.5176,5.5339,51600.0
2005-08-09 11:50:00,6.77,6.78,6.77,6.77,46300.0,5.5258,5.5339,5.5258,5.5258,46300.0
2005-08-09 12:00:00,6.77,6.78,6.77,6.77,32200.0,5.5258,5.5339,5.5258,5.5258,32200.0
2005-08-09 12:10:00,6.78,6.78,6.77,6.77,16000.0,5.5339,5.5339,5.5258,5.5258,16000.0
2005-08-09 12:20:00,6.78,6.78,6.77,6.77,19300.0,5.5339,5.5339,5.5258,5.5258,19300.0
2005-08-09 12:30:00,6.78,6.79,6.76,6.78,31600.0,5.5339,5.5421,5.5176,5.5339,31600.0
2005-08-09 12:40:00,6.79,6.79,6.78,6.79,24600.0,5.5421,5.5421,5.5339,5.5421,24600.0
2005-08-09 12:50:00,6.79,6.79,6.78,6.79,23400.0,5.5421,5.5421,5.5339,5.5421,23400.0
2005-08-09 13:00:00,6.79,6.79,6.78,6.78,22800.0,5.5421,5.5421,5.5339,5.5339,22800.0
2005-08-09 13:10:00,6.78,6.8,6.78,6.79,31800.0,5.5339,5.5503,5.5339,5.5421,31800.0
2005-08-09 13:20:00,6.8,6.81,6.79,6.79,23100.0,5.5503,5.5584,5.5421,5.5421,23100.0
2005-08-09 13:30:00,6.8,6.8,6.78,6.8,36600.0,5.5503,5.5503,5.5339,5.5503,36600.0
2005-08-09 13:40:00,6.8,6.8,6.79,6.79,40600.0,5.5503,5.5503,5.5421,5.5421,40600.0
2005-08-09 13:50:00,6.8,6.8,6.79,6.79,16000.0,5.5503,5.5503,5.5421,5.5421,16000.0
2005-08-09 14:00:00,6.8,6.8,6.79,6.79,16000.0,5.5503,5.5503,5.5421,5.5421,16000.0
2005-08-09 14:10:00,6.8,6.8,6.79,6.79,23900.0,5.5503,5.5503,5.5421,5.5421,23900.0
2005-08-09 14:20:00,6.8,6.8,6.79,6.8,60600.0,5.5503,5.5503,5.5421,5.5503,60600.0
2005-08-09 14:30:00,6.8,6.81,6.79,6.8,46900.0,5.5503,5.5584,5.5421,5.5503,46900.0
2005-08-09 14:40:00,6.8,6.8,6.78,6.79,33000.0,5.5503,5.5503,5.5339,5.5421,33000.0
2005-08-09 14:50:00,6.79,6.79,6.77,6.77,94300.0,5.5421,5.5421,5.5258,5.5258,94300.0
2005-08-09 15:00:00,6.77,6.78,6.77,6.77,30700.0,5.5258,5.5339,5.5258,5.5258,30700.0
2005-08-09 15:10:00,6.77,6.77,6.75,6.76,51400.0,5.5258,5.5258,5.5094,5.5176,51400.0
2005-08-09 15:20:00,6.76,6.76,6.74,6.74,71900.0,5.5176,5.5176,5.5013,5.5013,71900.0
2005-08-09 15:30:00,6.74,6.75,6.71,6.74,115900.0,5.5013,5.5094,5.4768,5.5013,115900.0
2005-08-09 15:40:00,6.74,6.74,6.72,6.73,74600.0,5.5013,5.5013,5.485,5.4931,74600.0
2005-08-09 15:50:00,6.72,6.74,6.72,6.72,92800.0,5.485,5.5013,5.485,5.485,92800.0
2005-08-10 09:30:00,6.82,6.86,6.78,6.86,161000.0,5.5666,5.5992,5.5339,5.5992,161000.0
2005-08-10 09:40:00,6.86,6.87,6.8,6.81,77300.0,5.5992,5.6074,5.5503,5.5584,77300.0
2005-08-10 09:50:00,6.81,6.85,6.8,6.84,80700.0,5.5584,5.5911,5.5503,5.5829,80700.0
2005-08-10 10:00:00,6.84,6.88,6.83,6.87,129700.0,5.5829,5.6156,5.5747,5.6074,129700.0
2005-08-10 10:10:00,6.87,6.9,6.87,6.87,164300.0,5.6074,5.6319,5.6074,5.6074,164300.0
2005-08-10 10:20:00,6.87,6.88,6.85,6.87,48700.0,5.6074,5.6156,5.5911,5.6074,48700.0
2005-08-10 10:30:00,6.87,6.88,6.85,6.86,70900.0,5.6074,5.6156,5.5911,5.5992,70900.0
2005-08-10 10:40:00,6.86,6.9,6.86,6.9,78600.0,5.5992,5.6319,5.5992,5.6319,78600.0
2005-08-10 10:50:00,6.9,6.94,6.9,6.91,171200.0,5.6319,5.6645,5.6319,5.64,171200.0
2005-08-10 11:00:00,6.9,6.94,6.9,6.93,63800.0,5.6319,5.6645,5.6319,5.6564,63800.0
2005-08-10 11:10:00,6.94,6.95,6.9,6.92,93000.0,5.6645,5.6727,5.6319,5.6482,93000.0
2005-08-10 11:20:00,6.92,6.92,6.91,6.92,31900.0,5.6482,5.6482,5.64,5.6482,31900.0
2005-08-10 11:30:00,6.92,6.93,6.91,6.91,54000.0,5.6482,5.6564,5.64,5.64,54000.0
2005-08-10 11:40:00,6.9,6.92,6.89,6.89,60300.0,5.6319,5.6482,5.6237,5.6237,60300.0
2005-08-10 11:50:00,6.9,6.92,6.89,6.89,50300.0,5.6319,5.6482,5.6237,5.6237,50300.0
2005-08-10 12:00:00,6.89,6.9,6.89,6.9,17400.0,5.6237,5.6319,5.6237,5.6319,17400.0
2005-08-10 12:10:00,6.9,6.9,6.89,6.9,19200.0,5.6319,5.6319,5.6237,5.6319,19200.0
2005-08-10 12:20:00,6.9,6.9,6.89,6.9,31600.0,5.6319,5.6319,5.6237,5.6319,31600.0
2005-08-10 12:30:00,6.9,6.9,6.85,6.86,72500.0,5.6319,5.6319,5.5911,5.5992,72500.0
2005-08-10 12:40:00,6.86,6.86,6.85,6.86,14100.0,5.5992,5.5992,5.5911,5.5992,14100.0
2005-08-10 12:50:00,6.86,6.88,6.86,6.88,18400.0,5.5992,5.6156,5.5992,5.6156,18400.0
2005-08-10 13:00:00,6.88,6.91,6.87,6.89,48200.0,5.6156,5.64,5.6074,5.6237,48200.0
2005-08-10 13:10:00,6.89,6.89,6.88,6.89,8200.0,5.6237,5.6237,5.6156,5.6237,8200.0
2005-08-10 13:20:00,6.89,6.89,6.88,6.89,3900.0,5.6237,5.6237,5.6156,5.6237,3900.0
2005-08-10 13:30:00,6.89,6.9,6.88,6.9,8600.0,5.6237,5.6319,5.6156,5.6319,8600.0
2005-08-10 13:40:00,6.9,6.9,6.81,6.81,48900.0,5.6319,5.6319,5.5584,5.5584,48900.0
2005-08-10 13:50:00,6.81,6.82,6.8,6.81,17100.0,5.5584,5.5666,5.5503,5.5584,17100.0
2005-08-10 14:00:00,6.81,6.82,6.8,6.81,20400.0,5.5584,5.5666,5.5503,5.5584,20400.0
2005-08-10 14:10:00,6.81,6.82,6.8,6.82,30300.0,5.5584,5.5666,5.5503,5.5666,30300.0
2005-08-10 14:20:00,6.81,6.82,6.78,6.78,43100.0,5.5584,5.5666,5.5339,5.5339,43100.0
2005-08-10 14:30:00,6.79,6.79,6.77,6.77,45200.0,5.5421,5.5421,5.5258,5.5258,45200.0
2005-08-10 14:40:00,6.77,6.8,6.76,6.8,52900.0,5.5258,5.5503,5.5176,5.5503,52900.0
2005-08-10 14:50:00,6.8,6.8,6.78,6.78,20500.0,5.5503,5.5503,5.5339,5.5339,20500.0
2005-08-10 15:00:00,6.79,6.79,6.76,6.77,31500.0,5.5421,5.5421,5.5176,5.5258,31500.0
2005-08-10 15:10:00,6.77,6.77,6.74,6.75,49200.0,5.5258,5.5258,5.5013,5.5094,49200.0
2005-08-10 15:20:00,6.75,6.78,6.74,6.76,67500.0,5.5094,5.5339,5.5013,5.5176,67500.0
2005-08-10 15:30:00,6.77,6.77,6.75,6.76,48300.0,5.5258,5.5258,5.5094,5.5176,48300.0
2005-08-10 15:40:00,6.76,6.77,6.73,6.75,119000.0,5.5176,5.5258,5.4931,5.5094,119000.0
2005-08-10 15:50:00,6.75,6.78,6.75,6.76,140800.0,5.5094,5.5339,5.5094,5.5176,140800.0
2005-08-11 09:30:00,6.79,6.88,6.79,6.86,115700.0,5.5421,5.6156,5.5421,5.5992,115700.0
2005-08-11 09:40:00,6.86,6.86,6.83,6.83,55100.0,5.5992,5.5992,5.5747,5.5747,55100.0
2005-08-11 09:50:00,6.83,6.84,6.78,6.78,44700.0,5.5747,5.5829,5.5339,5.5339,44700.0
2005-08-11 10:00:00,6.78,6.82,6.78,6.81,53800.0,5.5339,5.5666,5.5339,5.5584,53800.0
2005-08-11 10:10:00,6.81,6.87,6.81,6.86,46300.0,5.5584,5.6074,5.5584,5.5992,46300.0
2005-08-11 10:20:00,6.86,6.9,6.83,6.9,87900.0,5.5992,5.6319,5.5747,5.6319,87900.0
2005-08-11 10:30:00,6.9,6.9,6.84,6.85,83700.0,5.6319,5.6319,5.5829,5.5911,83700.0
2005-08-11 10:40:00,6.84,6.86,6.84,6.86,19600.0,5.5829,5.5992,5.5829,5.5992,19600.0
2005-08-11 10:50:00,6.85,6.88,6.85,6.87,34200.0,5.5911,5.6156,5.5911,5.6074,34200.0
2005-08-11 11:00:00,6.88,6.88,6.86,6.86,36700.0,5.6156,5.6156,5.5992,5.5992,36700.0
2005-08-11 11:10:00,6.86,6.87,6.86,6.87,21600.0,5.5992,5.6074,5.5992,5.6074,21600.0
2005-08-11 11:20:00,6.86,6.87,6.86,6.86,28400.0,5.5992,5.6074,5.5992,5.5992,28400.0
2005-08-11 11:30:00,6.86,6.86,6.84,6.84,36700.0,5.5992,5.5992,5.5829,5.5829,36700.0
2005-08-11 11:40:00,6.84,6.85,6.84,6.85,8400.0,5.5829,5.5911,5.5829,5.5911,8400.0
2005-08-11 11:50:00,6.84,6.85,6.84,6.85,42100.0,5.5829,5.5911,5.5829,5.5911,42100.0
2005-08-11 12:00:00,6.85,6.86,6.84,6.85,17100.0,5.5911,5.5992,5.5829,5.5911,17100.0
2005-08-11 12:10:00,6.85,6.87,6.83,6.84,54000.0,5.5911,5.6074,5.5747,5.5829,54000.0
2005-08-11 12:20:00,6.84,6.86,6.83,6.83,35500.0,5.5829,5.5992,5.5747,5.5747,35500.0
2005-08-11 12:30:00,6.83,6.84,6.82,6.83,9200.0,5.5747,5.5829,5.5666,5.5747,9200.0
2005-08-11 12:40:00,6.84,6.84,6.83,6.84,13600.0,5.5829,5.5829,5.5747,5.5829,13600.0
2005-08-11 12:50:00,6.85,6.85,6.84,6.84,7800.0,5.5911,5.5911,5.5829,5.5829,7800.0
2005-08-11 13:00:00,6.84,6.84,6.84,6.84,14200.0,5.5829,5.5829,5.5829,5.5829,14200.0
2005-08-11 13:10:00,6.84,6.84,6.83,6.83,12200.0,5.5829,5.5829,5.5747,5.5747,12200.0
2005-08-11 13:20:00,6.83,6.85,6.83,6.85,84400.0,5.5747,5.5911,5.5747,5.5911,84400.0
2005-08-11 13:30:00,6.85,6.86,6.84,6.86,13400.0,5.5911,5.5992,5.5829,5.5992,13400.0
2005-08-11 13:40:00,6.86,6.86,6.85,6.86,14600.0,5.5992,5.5992,5.5911,5.5992,14600.0
2005-08-11 13:50:00,6.86,6.87,6.85,6.86,14900.0,5.5992,5.6074,5.5911,5.5992,14900.0
2005-08-11 14:00:00,6.86,6.87,6.86,6.86,5900.0,5.5992,5.6074,5.5992,5.5992,5900.0
2005-08-11 14:10:00,6.87,6.88,6.85,6.85,49400.0,5.6074,5.6156,5.5911,5.5911,49400.0
2005-08-11 14:20:00,6.85,6.86,6.85,6.85,6100.0,5.5911,5.5992,5.5911,5.5911,6100.0
2005-08-11 14:30:00,6.86,6.86,6.85,6.85,23600.0,5.5992,5.5992,5.5911,5.5911,23600.0
2005-08-11 14:40:00,6.85,6.87,6.85,6.87,34400.0,5.5911,5.6074,5.5911,5.6074,34400.0
2005-08-11 14:50:00,6.86,6.87,6.86,6.86,29200.0,5.5992,5.6074,5.5992,5.5992,29200.0
2005-08-11 15:00:00,6.86,6.87,6.86,6.87,16200.0,5.5992,5.6074,5.5992,5.6074,16200.0
2005-08-11 15:10:00,6.86,6.89,6.86,6.89,85800.0,5.5992,5.6237,5.5992,5.6237,85800.0
2005-08-11 15:20:00,6.88,6.89,6.85,6.86,266200.0,5.6156,5.6237,5.5911,5.5992,266200.0
2005-08-11 15:30:00,6.85,6.89,6.85,6.88,151000.0,5.5911,5.6237,5.5911,5.6156,151000.0
2005-08-11 15:40:00,6.88,6.89,6.87,6.88,138300.0,5.6156,5.6237,5.6074,5.6156,138300.0
2005-08-11 15:50:00,6.87,6.9,6.85,6.89,214900.0,5.6074,5.6319,5.5911,5.6237,214900.0
2005-08-12 09:30:00,6.84,6.88,6.74,6.76,72900.0,5.5829,5.6156,5.5013,5.5176,72900.0
2005-08-12 09:40:00,6.76,6.79,6.75,6.76,73100.0,5.5176,5.5421,5.5094,5.5176,73100.0
2005-08-12 09:50:00,6.75,6.77,6.74,6.75,39400.0,5.5094,5.5258,5.5013,5.5094,39400.0
2005-08-12 10:00:00,6.75,6.77,6.75,6.75,56800.0,5.5094,5.5258,5.5094,5.5094,56800.0
2005-08-12 10:10:00,6.76,6.76,6.74,6.75,62300.0,5.5176,5.5176,5.5013,5.5094,62300.0
2005-08-12 10:20:00,6.76,6.76,6.74,6.76,26200.0,5.5176,5.5176,5.5013,5.5176,26200.0
2005-08-12 10:30:00,6.76,6.76,6.74,6.75,50700.0,5.5176,5.5176,5.5013,5.5094,50700.0
2005-08-12 10:40:00,6.75,6.75,6.74,6.74,29700.0,5.5094,5.5094,5.5013,5.5013,29700.0
2005-08-12 10:50:00,6.75,6.75,6.74,6.74,23800.0,5.5094,5.5094,5.5013,5.5013,23800.0
2005-08-12 11:00:00,6.74,6.77,6.74,6.76,16100.0,5.5013,5.5258,5.5013,5.5176,16100.0
2005-08-12 11:10:00,6.75,6.76,6.75,6.76,14600.0,5.5094,5.5176,5.5094,5.5176,14600.0
2005-08-12 11:20:00,6.75,6.76,6.73,6.74,44200.0,5.5094,5.5176,5.4931,5.5013,44200.0
2005-08-12 11:30:00,6.73,6.73,6.72,6.72,57400.0,5.4931,5.4931,5.485,5.485,57400.0
2005-08-12 11:40:00,6.72,6.72,6.7,6.7,36300.0,5.485,5.485,5.4686,5.4686,36300.0
2005-08-12 11:50:00,6.7,6.71,6.67,6.67,41800.0,5.4686,5.4768,5.4441,5.4441,41800.0
2005-08-12 12:00:00,6.67,6.7,6.67,6.7,31400.0,5.4441,5.4686,5.4441,5.4686,31400.0
2005-08-12 12:10:00,6.7,6.7,6.69,6.69,37800.0,5.4686,5.4686,5.4605,5.4605,37800.0
2005-08-12 12:20:00,6.69,6.7,6.69,6.69,18600.0,5.4605,5.4686,5.4605,5.4605,18600.0
2005-08-12 12:30:00,6.7,6.7,6.69,6.69,12100.0,5.4686,5.4686,5.4605,5.4605,12100.0
2005-08-12 12:40:00,6.68,6.69,6.68,6.68,4600.0,5.4523,5.4605,5.4523,5.4523,4600.0
2005-08-12 12:50:00,6.68,6.68,6.67,6.68,37000.0,5.4523,5.4523,5.4441,5.4523,37000.0
2005-08-12 13:00:00,6.67,6.69,6.67,6.69,20300.0,5.4441,5.4605,5.4441,5.4605,20300.0
2005-08-12 13:10:00,6.68,6.69,6.68,6.68,4400.0,5.4523,5.4605,5.4523,5.4523,4400.0
2005-08-12 13:20:00,6.68,6.69,6.68,6.69,3800.0,5.4523,5.4605,5.4523,5.4605,3800.0
2005-08-12 13:30:00,6.68,6.69,6.68,6.69,15800.0,5.4523,5.4605,5.4523,5.4605,15800.0
2005-08-12 13:40:00,6.68,6.69,6.68,6.68,9000.0,5.4523,5.4605,5.4523,5.4523,9000.0
2005-08-12 13:50:00,6.68,6.69,6.68,6.68,20300.0,5.4523,5.4605,5.4523,5.4523,20300.0
2005-08-12 14:00:00,6.67,6.68,6.67,6.68,25900.0,5.4441,5.4523,5.4441,5.4523,25900.0
2005-08-12 14:10:00,6.68,6.68,6.67,6.67,7900.0,5.4523,5.4523,5.4441,5.4441,7900.0
2005-08-12 14:20:00,6.67,6.69,6.67,6.69,22600.0,5.4441,5.4605,5.4441,5.4605,22600.0
2005-08-12 14:30:00,6.69,6.69,6.68,6.69,11200.0,5.4605,5.4605,5.4523,5.4605,11200.0
2005-08-12 14:40:00,6.68,6.69,6.68,6.69,55600.0,5.4523,5.4605,5.4523,5.4605,55600.0
2005-08-12 14:50:00,6.68,6.69,6.68,6.68,26300.0,5.4523,5.4605,5.4523,5.4523,26300.0
2005-08-12 15:00:00,6.69,6.69,6.68,6.69,22400.0,5.4605,5.4605,5.4523,5.4605,22400.0
2005-08-12 15:10:00,6.69,6.69,6.68,6.68,11500.0,5.4605,5.4605,5.4523,5.4523,11500.0
2005-08-12 15:20:00,6.68,6.71,6.68,6.71,42500.0,5.4523,5.4768,5.4523,5.4768,42500.0
2005-08-12 15:30:00,6.7,6.71,6.69,6.7,90600.0,5.4686,5.4768,5.4605,5.4686,90600.0
2005-08-12 15:40:00,6.69,6.69,6.67,6.68,71600.0,5.4605,5.4605,5.4441,5.4523,71600.0
2005-08-12 15:50:00,6.67,6.69,6.66,6.67,107600.0,5.4441,5.4605,5.436,5.4441,107600.0
2005-08-15 09:30:00,6.67,6.79,6.67,6.76,99000.0,5.4441,5.5421,5.4441,5.5176,99000.0
2005-08-15 09:40:00,6.75,6.82,6.72,6.78,155900.0,5.5094,5.5666,5.485,5.5339,155900.0
2005-08-15 09:50:00,6.78,6.8,6.77,6.79,103000.0,5.5339,5.5503,5.5258,5.5421,103000.0
2005-08-15 10:00:00,6.79,6.8,6.76,6.76,79000.0,5.5421,5.5503,5.5176,5.5176,79000.0
2005-08-15 10:10:00,6.75,6.77,6.74,6.77,61800.0,5.5094,5.5258,5.5013,5.5258,61800.0
2005-08-15 10:20:00,6.78,6.79,6.73,6.76,56700.0,5.5339,5.5421,5.4931,5.5176,56700.0
2005-08-15 10:30:00,6.77,6.8,6.76,6.8,15300.0,5.5258,5.5503,5.5176,5.5503,15300.0
2005-08-15 10:40:00,6.79,6.8,6.78,6.79,47400.0,5.5421,5.5503,5.5339,5.5421,47400.0
2005-08-15 10:50:00,6.78,6.78,6.76,6.78,23200.0,5.5339,5.5339,5.5176,5.5339,23200.0
2005-08-15 11:00:00,6.79,6.8,6.79,6.8,18200.0,5.5421,5.5503,5.5421,5.5503,18200.0
2005-08-15 11:10:00,6.79,6.82,6.79,6.79,46400.0,5.5421,5.5666,5.5421,5.5421,46400.0
2005-08-15 11:20:00,6.78,6.79,6.77,6.77,8800.0,5.5339,5.5421,5.5258,5.5258,8800.0
2005-08-15 11:30:00,6.77,6.78,6.77,6.78,11400.0,5.5258,5.5339,5.5258,5.5339,11400.0
2005-08-15 11:40:00,6.78,6.81,6.77,6.8,30100.0,5.5339,5.5584,5.5258,5.5503,30100.0
2005-08-15 11:50:00,6.81,6.81,6.79,6.8,44900.0,5.5584,5.5584,5.5421,5.5503,44900.0
2005-08-15 12:00:00,6.8,6.81,6.8,6.8,20000.0,5.5503,5.5584,5.5503,5.5503,20000.0
2005-08-15 12:10:00,6.81,6.85,6.8,6.84,50300.0,5.5584,5.5911,5.5503,5.5829,50300.0
2005-08-15 12:20:00,6.83,6.87,6.83,6.86,48800.0,5.5747,5.6074,5.5747,5.5992,48800.0
2005-08-15 12:30:00,6.86,6.89,6.84,6.88,96300.0,5.5992,5.6237,5.5829,5.6156,96300.0
2005-08-15 12:40:00,6.88,6.95,6.87,6.93,155900.0,5.6156,5.6727,5.6074,5.6564,155900.0
2005-08-15 12:50:00,6.93,6.93,6.9,6.9,70500.0,5.6564,5.6564,5.6319,5.6319,70500.0
2005-08-15 13:00:00,6.91,6.91,6.9,6.91,10700.0,5.64,5.64,5.6319,5.64,10700.0
2005-08-15 13:10:00,6.91,6.91,6.87,6.88,44900.0,5.64,5.64,5.6074,5.6156,44900.0
2005-08-15 13:20:00,6.89,6.92,6.89,6.92,48700.0,5.6237,5.6482,5.6237,5.6482,48700.0
2005-08-15 13:30:00,6.92,6.92,6.9,6.9,39700.0,5.6482,5.6482,5.6319,5.6319,39700.0
2005-08-15 13:40:00,6.9,6.91,6.9,6.91,11700.0,5.6319,5.64,5.6319,5.64,11700.0
2005-08-15 13:50:00,6.91,6.91,6.9,6.91,16600.0,5.64,5.64,5.6319,5.64,16600.0
2005-08-15 14:00:00,6.9,6.92,6.9,6.92,62100.0,5.6319,5.6482,5.6319,5.6482,62100.0
2005-08-15 14:10:00,6.92,6.94,6.92,6.94,45400.0,5.6482,5.6645,5.6482,5.6645,45400.0
2005-08-15 14:20:00,6.93,6.94,6.93,6.93,12200.0,5.6564,5.6645,5.6564,5.6564,12200.0
2005-08-15 14:30:00,6.94,6.94,6.93,6.94,32700.0,5.6645,5.6645,5.6564,5.6645,32700.0
2005-08-15 14:40:00,6.94,6.94,6.93,6.93,21900.0,5.6645,5.6645,5.6564,5.6564,21900.0
2005-08-15 14:50:00,6.93,6.95,6.93,6.94,67300.0,5.6564,5.6727,5.6564,5.6645,67300.0
2005-08-15 15:00:00,6.94,6.94,6.92,6.94,38400.0,5.6645,5.6645,5.6482,5.6645,38400.0
2005-08-15 15:10:00,6.93,6.95,6.91,6.94,70600.0,5.6564,5.6727,5.64,5.6645,70600.0
2005-08-15 15:20:00,6.95,6.95,6.92,6.93,77700.0,5.6727,5.6727,5.6482,5.6564,77700.0
2005-08-15 15:30:00,6.93,6.93,6.87,6.9,96400.0,5.6564,5.6564,5.6074,5.6319,96400.0
2005-08-15 15:40:00,6.9,6.9,6.86,6.86,60100.0,5.6319,5.6319,5.5992,5.5992,60100.0
2005-08-15 15:50:00,6.86,6.88,6.84,6.87,163400.0,5.5992,5.6156,5.5829,5.6074,163400.0
2005-08-16 09:30:00,7.17,7.2,6.96,7.11,631000.0,5.8523,5.8767,5.6808,5.8033,631000.0
2005-08-16 09:40:00,7.11,7.11,7.05,7.09,253400.0,5.8033,5.8033,5.7543,5.787,253400.0
2005-08-16 09:50:00,7.09,7.15,7.08,7.1,183800.0,5.787,5.8359,5.7788,5.7951,183800.0
2005-08-16 10:00:00,7.1,7.15,7.09,7.14,208300.0,5.7951,5.8359,5.787,5.8278,208300.0
2005-08-16 10:10:00,7.14,7.14,7.1,7.11,160300.0,5.8278,5.8278,5.7951,5.8033,160300.0
2005-08-16 10:20:00,7.11,7.11,7.1,7.11,115600.0,5.8033,5.8033,5.7951,5.8033,115600.0
2005-08-16 10:30:00,7.11,7.11,7.1,7.11,53100.0,5.8033,5.8033,5.7951,5.8033,53100.0
2005-08-16 10:40:00,7.1,7.11,7.08,7.08,116600.0,5.7951,5.8033,5.7788,5.7788,116600.0
2005-08-16 10:50:00,7.08,7.08,7.04,7.05,103900.0,5.7788,5.7788,5.7461,5.7543,103900.0
2005-08-16 11:00:00,7.05,7.09,7.04,7.08,159800.0,5.7543,5.787,5.7461,5.7788,159800.0
2005-08-16 11:10:00,7.08,7.1,7.08,7.1,61900.0,5.7788,5.7951,5.7788,5.7951,61900.0
2005-08-16 11:20:00,7.09,7.15,7.09,7.13,130600.0,5.787,5.8359,5.787,5.8196,130600.0
2005-08-16 11:30:00,7.12,7.13,7.12,7.12,50600.0,5.8114,5.8196,5.8114,5.8114,50600.0
2005-08-16 11:40:00,7.12,7.15,7.12,7.14,68700.0,5.8114,5.8359,5.8114,5.8278,68700.0
2005-08-16 11:50:00,7.14,7.17,7.13,7.16,181700.0,5.8278,5.8523,5.8196,5.8441,181700.0
2005-08-16 12:00:00,7.16,7.2,7.14,7.19,111500.0,5.8441,5.8767,5.8278,5.8686,111500.0
2005-08-16 12:10:00,7.19,7.23,7.17,7.23,167300.0,5.8686,5.9012,5.8523,5.9012,167300.0
2005-08-16 12:20:00,7.23,7.24,7.2,7.21,144300.0,5.9012,5.9094,5.8767,5.8849,144300.0
2005-08-16 12:30:00,7.21,7.22,7.19,7.2,65100.0,5.8849,5.8931,5.8686,5.8767,65100.0
2005-08-16 12:40:00,7.19,7.2,7.19,7.19,52900.0,5.8686,5.8767,5.8686,5.8686,52900.0
2005-08-16 12:50:00,7.19,7.2,7.17,7.17,52900.0,5.8686,5.8767,5.8523,5.8523,52900.0
2005-08-16 13:00:00,7.18,7.19,7.17,7.18,102600.0,5.8604,5.8686,5.8523,5.8604,102600.0
2005-08-16 13:10:00,7.17,7.18,7.17,7.18,42300.0,5.8523,5.8604,5.8523,5.8604,42300.0
2005-08-16 13:20:00,7.17,7.19,7.17,7.19,38600.0,5.8523,5.8686,5.8523,5.8686,38600.0
2005-08-16 13:30:00,7.18,7.19,7.18,7.18,24500.0,5.8604,5.8686,5.8604,5.8604,24500.0
2005-08-16 13:40:00,7.18,7.19,7.17,7.17,38300.0,5.8604,5.8686,5.8523,5.8523,38300.0
2005-08-16 13:50:00,7.17,7.18,7.16,7.17,37900.0,5.8523,5.8604,5.8441,5.8523,37900.0
2005-08-16 14:00:00,7.17,7.17,7.15,7.15,62500.0,5.8523,5.8523,5.8359,5.8359,62500.0
2005-08-16 14:10:00,7.16,7.16,7.13,7.13,125100.0,5.8441,5.8441,5.8196,5.8196,125100.0
2005-08-16 14:20:00,7.13,7.14,7.12,7.13,36300.0,5.8196,5.8278,5.8114,5.8196,36300.0
2005-08-16 14:30:00,7.12,7.13,7.12,7.13,34300.0,5.8114,5.8196,5.8114,5.8196,34300.0
2005-08-16 14:40:00,7.13,7.13,7.12,7.13,49600.0,5.8196,5.8196,5.8114,5.8196,49600.0
2005-08-16 14:50:00,7.13,7.18,7.12,7.16,102200.0,5.8196,5.8604,5.8114,5.8441,102200.0
2005-08-16 15:00:00,7.16,7.18,7.15,7.17,87000.0,5.8441,5.8604,5.8359,5.8523,87000.0
2005-08-16 15:10:00,7.17,7.18,7.16,7.16,93800.0,5.8523,5.8604,5.8441,5.8441,93800.0
2005-08-16 15:20:00,7.17,7.17,7.12,7.13,74600.0,5.8523,5.8523,5.8114,5.8196,74600.0
2005-08-16 15:30:00,7.13,7.13,7.1,7.11,91300.0,5.8196,5.8196,5.7951,5.8033,91300.0
2005-08-16 15:40:00,7.1,7.12,7.1,7.11,195600.0,5.7951,5.8114,5.7951,5.8033,195600.0
2005-08-16 15:50:00,7.12,7.12,7.1,7.11,395300.0,5.8114,5.8114,5.7951,5.8033,395300.0
2005-08-17 09:30:00,7.24,7.25,7.16,7.18,158600.0,5.9094,5.9176,5.8441,5.8604,158600.0
2005-08-17 09:40:00,7.17,7.2,7.16,7.2,126700.0,5.8523,5.8767,5.8441,5.8767,126700.0
2005-08-17 09:50:00,7.2,7.23,7.16,7.23,203300.0,5.8767,5.9012,5.8441,5.9012,203300.0
2005-08-17 10:00:00,7.23,7.29,7.22,7.25,216500.0,5.9012,5.9502,5.8931,5.9176,216500.0
2005-08-17 10:10:00,7.26,7.27,7.23,7.25,88400.0,5.9257,5.9339,5.9012,5.9176,88400.0
2005-08-17 10:20:00,7.25,7.29,7.25,7.27,110000.0,5.9176,5.9502,5.9176,5.9339,110000.0
2005-08-17 10:30:00,7.27,7.28,7.21,7.27,116000.0,5.9339,5.942,5.8849,5.9339,116000.0
2005-08-17 10:40:00,7.26,7.3,7.26,7.29,89000.0,5.9257,5.9584,5.9257,5.9502,89000.0
2005-08-17 10:50:00,7.29,7.3,7.28,7.3,93700.0,5.9502,5.9584,5.942,5.9584,93700.0
2005-08-17 11:00:00,7.3,7.31,7.27,7.28,73800.0,5.9584,5.9665,5.9339,5.942,73800.0
2005-08-17 11:10:00,7.28,7.28,7.27,7.28,92300.0,5.942,5.942,5.9339,5.942,92300.0
2005-08-17 11:20:00,7.28,7.28,7.27,7.27,37900.0,5.942,5.942,5.9339,5.9339,37900.0
2005-08-17 11:30:00,7.28,7.28,7.26,7.27,38600.0,5.942,5.942,5.9257,5.9339,38600.0
2005-08-17 11:40:00,7.27,7.27,7.25,7.25,39800.0,5.9339,5.9339,5.9176,5.9176,39800.0
2005-08-17 11:50:00,7.25,7.27,7.25,7.26,53900.0,5.9176,5.9339,5.9176,5.9257,53900.0
2005-08-17 12:00:00,7.26,7.26,7.23,7.25,39200.0,5.9257,5.9257,5.9012,5.9176,39200.0
2005-08-17 12:10:00,7.25,7.27,7.25,7.27,47300.0,5.9176,5.9339,5.9176,5.9339,47300.0
2005-08-17 12:20:00,7.26,7.28,7.25,7.27,53100.0,5.9257,5.942,5.9176,5.9339,53100.0
2005-08-17 12:30:00,7.26,7.27,7.26,7.26,18800.0,5.9257,5.9339,5.9257,5.9257,18800.0
2005-08-17 12:40:00,7.26,7.26,7.25,7.25,45100.0,5.9257,5.9257,5.9176,5.9176,45100.0
2005-08-17 12:50:00,7.25,7.26,7.25,7.25,31900.0,5.9176,5.9257,5.9176,5.9176,31900.0
2005-08-17 13:00:00,7.26,7.26,7.25,7.25,16300.0,5.9257,5.9257,5.9176,5.9176,16300.0
2005-08-17 13:10:00,7.26,7.26,7.24,7.25,22700.0,5.9257,5.9257,5.9094,5.9176,22700.0
2005-08-17 13:20:00,7.26,7.26,7.25,7.25,15200.0,5.9257,5.9257,5.9176,5.9176,15200.0
2005-08-17 13:30:00,7.26,7.26,7.23,7.23,75100.0,5.9257,5.9257,5.9012,5.9012,75100.0
2005-08-17 13:40:00,7.23,7.23,7.2,7.21,88800.0,5.9012,5.9012,5.8767,5.8849,88800.0
2005-08-17 13:50:00,7.21,7.23,7.2,7.2,59000.0,5.8849,5.9012,5.8767,5.8767,59000.0
2005-08-17 14:00:00,7.2,7.21,7.19,7.2,78100.0,5.8767,5.8849,5.8686,5.8767,78100.0
2005-08-17 14:10:00,7.19,7.21,7.19,7.19,60800.0,5.8686,5.8849,5.8686,5.8686,60800.0
2005-08-17 14:20:00,7.2,7.2,7.19,7.19,18000.0,5.8767,5.8767,5.8686,5.8686,18000.0
2005-08-17 14:30:00,7.2,7.2,7.19,7.19,22300.0,5.8767,5.8767,5.8686,5.8686,22300.0
2005-08-17 14:40:00,7.19,7.2,7.19,7.2,19600.0,5.8686,5.8767,5.8686,5.8767,19600.0
2005-08-17 14:50:00,7.19,7.21,7.19,7.2,53600.0,5.8686,5.8849,5.8686,5.8767,53600.0
2005-08-17 15:00:00,7.21,7.22,7.2,7.21,62100.0,5.8849,5.8931,5.8767,5.8849,62100.0
2005-08-17 15:10:00,7.21,7.23,7.21,7.22,254500.0,5.8849,5.9012,5.8849,5.8931,254500.0
2005-08-17 15:20:00,7.22,7.24,7.22,7.24,229400.0,5.8931,5.9094,5.8931,5.9094,229400.0
2005-08-17 15:30:00,7.23,7.24,7.23,7.24,199400.0,5.9012,5.9094,5.9012,5.9094,199400.0
2005-08-17 15:40:00,7.23,7.24,7.23,7.23,348600.0,5.9012,5.9094,5.9012,5.9012,348600.0
2005-08-17 15:50:00,7.23,7.25,7.23,7.23,423000.0,5.9012,5.9176,5.9012,5.9012,423000.0
2005-08-18 09:30:00,7.36,7.37,7.28,7.31,423800.0,6.0073,6.0155,5.942,5.9665,423800.0
2005-08-18 09:40:00,7.32,7.34,7.29,7.32,200000.0,5.9747,5.991,5.9502,5.9747,200000.0
2005-08-18 09:50:00,7.33,7.33,7.31,7.32,127800.0,5.9828,5.9828,5.9665,5.9747,127800.0
2005-08-18 10:00:00,7.32,7.35,7.31,7.34,157100.0,5.9747,5.9992,5.9665,5.991,157100.0
2005-08-18 10:10:00,7.34,7.39,7.33,7.39,196300.0,5.991,6.0318,5.9828,6.0318,196300.0
2005-08-18 10:20:00,7.39,7.42,7.38,7.42,169900.0,6.0318,6.0563,6.0237,6.0563,169900.0
2005-08-18 10:30:00,7.42,7.43,7.41,7.43,173400.0,6.0563,6.0645,6.0481,6.0645,173400.0
2005-08-18 10:40:00,7.44,7.49,7.43,7.45,278200.0,6.0726,6.1134,6.0645,6.0808,278200.0
2005-08-18 10:50:00,7.45,7.49,7.45,7.48,237700.0,6.0808,6.1134,6.0808,6.1053,237700.0
2005-08-18 11:00:00,7.47,7.58,7.47,7.57,469000.0,6.0971,6.1869,6.0971,6.1787,469000.0
2005-08-18 11:10:00,7.58,7.58,7.53,7.53,119400.0,6.1869,6.1869,6.1461,6.1461,119400.0
2005-08-18 11:20:00,7.53,7.55,7.5,7.5,316500.0,6.1461,6.1624,6.1216,6.1216,316500.0
2005-08-18 11:30:00,7.5,7.57,7.48,7.48,148400.0,6.1216,6.1787,6.1053,6.1053,148400.0
2005-08-18 11:40:00,7.48,7.57,7.48,7.51,285500.0,6.1053,6.1787,6.1053,6.1298,285500.0
2005-08-18 11:50:00,7.51,7.55,7.5,7.54,83300.0,6.1298,6.1624,6.1216,6.1543,83300.0
2005-08-18 12:00:00,7.55,7.56,7.54,7.56,73500.0,6.1624,6.1706,6.1543,6.1706,73500.0
2005-08-18 12:10:00,7.55,7.56,7.53,7.55,87000.0,6.1624,6.1706,6.1461,6.1624,87000.0
2005-08-18 12:20:00,7.54,7.55,7.54,7.55,52900.0,6.1543,6.1624,6.1543,6.1624,52900.0
2005-08-18 12:30:00,7.55,7.55,7.53,7.53,77600.0,6.1624,6.1624,6.1461,6.1461,77600.0
2005-08-18 12:40:00,7.53,7.54,7.53,7.54,32100.0,6.1461,6.1543,6.1461,6.1543,32100.0
2005-08-18 12:50:00,7.53,7.54,7.53,7.54,18300.0,6.1461,6.1543,6.1461,6.1543,18300.0
2005-08-18 13:00:00,7.54,7.55,7.53,7.55,76400.0,6.1543,6.1624,6.1461,6.1624,76400.0
2005-08-18 13:10:00,7.55,7.59,7.55,7.57,127100.0,6.1624,6.1951,6.1624,6.1787,127100.0
2005-08-18 13:20:00,7.57,7.57,7.56,7.57,74800.0,6.1787,6.1787,6.1706,6.1787,74800.0
2005-08-18 13:30:00,7.57,7.58,7.55,7.56,130100.0,6.1787,6.1869,6.1624,6.1706,130100.0
2005-08-18 13:40:00,7.55,7.56,7.54,7.55,59900.0,6.1624,6.1706,6.1543,6.1624,59900.0
2005-08-18 13:50:00,7.55,7.55,7.53,7.54,33700.0,6.1624,6.1624,6.1461,6.1543,33700.0
2005-08-18 14:00:00,7.53,7.54,7.53,7.53,35000.0,6.1461,6.1543,6.1461,6.1461,35000.0
2005-08-18 14:10:00,7.54,7.54,7.5,7.51,161700.0,6.1543,6.1543,6.1216,6.1298,161700.0
2005-08-18 14:20:00,7.51,7.51,7.48,7.49,349100.0,6.1298,6.1298,6.1053,6.1134,349100.0
2005-08-18 14:30:00,7.5,7.52,7.48,7.51,162900.0,6.1216,6.1379,6.1053,6.1298,162900.0
2005-08-18 14:40:00,7.52,7.54,7.5,7.54,100700.0,6.1379,6.1543,6.1216,6.1543,100700.0
2005-08-18 14:50:00,7.53,7.54,7.52,7.52,63700.0,6.1461,6.1543,6.1379,6.1379,63700.0
2005-08-18 15:00:00,7.53,7.53,7.49,7.5,72800.0,6.1461,6.1461,6.1134,6.1216,72800.0
2005-08-18 15:10:00,7.5,7.53,7.49,7.52,110700.0,6.1216,6.1461,6.1134,6.1379,110700.0
2005-08-18 15:20:00,7.51,7.52,7.48,7.5,85900.0,6.1298,6.1379,6.1053,6.1216,85900.0
2005-08-18 15:30:00,7.49,7.5,7.46,7.47,124300.0,6.1134,6.1216,6.089,6.0971,124300.0
2005-08-18 15:40:00,7.47,7.5,7.47,7.5,156900.0,6.0971,6.1216,6.0971,6.1216,156900.0
2005-08-18 15:50:00,7.49,7.5,7.44,7.48,237400.0,6.1134,6.1216,6.0726,6.1053,237400.0
2005-08-19 09:30:00,7.6,7.6,7.52,7.53,287200.0,6.2032,6.2032,6.1379,6.1461,287200.0
2005-08-19 09:40:00,7.53,7.53,7.48,7.49,126100.0,6.1461,6.1461,6.1053,6.1134,126100.0
2005-08-19 09:50:00,7.49,7.49,7.46,7.48,97800.0,6.1134,6.1134,6.089,6.1053,97800.0
2005-08-19 10:00:00,7.48,7.5,7.47,7.49,115400.0,6.1053,6.1216,6.0971,6.1134,115400.0
2005-08-19 10:10:00,7.49,7.49,7.47,7.48,75100.0,6.1134,6.1134,6.0971,6.1053,75100.0
2005-08-19 10:20:00,7.47,7.52,7.47,7.52,98300.0,6.0971,6.1379,6.0971,6.1379,98300.0
2005-08-19 10:30:00,7.51,7.52,7.5,7.51,20500.0,6.1298,6.1379,6.1216,6.1298,20500.0
2005-08-19 10:40:00,7.51,7.52,7.5,7.52,39900.0,6.1298,6.1379,6.1216,6.1379,39900.0
2005-08-19 10:50:00,7.51,7.52,7.51,7.51,84000.0,6.1298,6.1379,6.1298,6.1298,84000.0
2005-08-19 11:00:00,7.52,7.52,7.5,7.51,57700.0,6.1379,6.1379,6.1216,6.1298,57700.0
2005-08-19 11:10:00,7.51,7.51,7.5,7.5,34400.0,6.1298,6.1298,6.1216,6.1216,34400.0
2005-08-19 11:20:00,7.51,7.52,7.5,7.51,55600.0,6.1298,6.1379,6.1216,6.1298,55600.0
2005-08-19 11:30:00,7.52,7.52,7.51,7.52,46500.0,6.1379,6.1379,6.1298,6.1379,46500.0
2005-08-19 11:40:00,7.52,7.54,7.51,7.52,198200.0,6.1379,6.1543,6.1298,6.1379,198200.0
2005-08-19 11:50:00,7.52,7.53,7.51,7.51,57900.0,6.1379,6.1461,6.1298,6.1298,57900.0
2005-08-19 12:00:00,7.51,7.55,7.51,7.53,151500.0,6.1298,6.1624,6.1298,6.1461,151500.0
2005-08-19 12:10:00,7.54,7.56,7.53,7.56,85400.0,6.1543,6.1706,6.1461,6.1706,85400.0
2005-08-19 12:20:00,7.56,7.58,7.55,7.57,245400.0,6.1706,6.1869,6.1624,6.1787,245400.0
2005-08-19 12:30:00,7.57,7.57,7.56,7.56,33900.0,6.1787,6.1787,6.1706,6.1706,33900.0
2005-08-19 12:40:00,7.56,7.57,7.54,7.55,87400.0,6.1706,6.1787,6.1543,6.1624,87400.0
2005-08-19 12:50:00,7.56,7.56,7.51,7.54,66000.0,6.1706,6.1706,6.1298,6.1543,66000.0
2005-08-19 13:00:00,7.54,7.55,7.53,7.55,25700.0,6.1543,6.1624,6.1461,6.1624,25700.0
2005-08-19 13:10:00,7.54,7.55,7.53,7.54,25100.0,6.1543,6.1624,6.1461,6.1543,25100.0
2005-08-19 13:20:00,7.54,7.54,7.53,7.53,35400.0,6.1543,6.1543,6.1461,6.1461,35400.0
2005-08-19 13:30:00,7.53,7.54,7.52,7.53,44400.0,6.1461,6.1543,6.1379,6.1461,44400.0
2005-08-19 13:40:00,7.54,7.55,7.53,7.53,74300.0,6.1543,6.1624,6.1461,6.1461,74300.0
2005-08-19 13:50:00,7.54,7.54,7.53,7.54,16300.0,6.1543,6.1543,6.1461,6.1543,16300.0
2005-08-19 14:00:00,7.54,7.55,7.53,7.53,84900.0,6.1543,6.1624,6.1461,6.1461,84900.0
2005-08-19 14:10:00,7.53,7.54,7.53,7.53,29700.0,6.1461,6.1543,6.1461,6.1461,29700.0
2005-08-19 14:20:00,7.53,7.55,7.53,7.55,88800.0,6.1461,6.1624,6.1461,6.1624,88800.0
2005-08-19 14:30:00,7.54,7.55,7.53,7.53,17100.0,6.1543,6.1624,6.1461,6.1461,17100.0
2005-08-19 14:40:00,7.54,7.54,7.5,7.5,107800.0,6.1543,6.1543,6.1216,6.1216,107800.0
2005-08-19 14:50:00,7.5,7.51,7.5,7.51,30400.0,6.1216,6.1298,6.1216,6.1298,30400.0
2005-08-19 15:00:00,7.5,7.51,7.5,7.51,35200.0,6.1216,6.1298,6.1216,6.1298,35200.0
2005-08-19 15:10:00,7.5,7.51,7.48,7.49,161700.0,6.1216,6.1298,6.1053,6.1134,161700.0
2005-08-19 15:20:00,7.5,7.5,7.46,7.47,54000.0,6.1216,6.1216,6.089,6.0971,54000.0
2005-08-19 15:30:00,7.47,7.5,7.46,7.5,111200.0,6.0971,6.1216,6.089,6.1216,111200.0
2005-08-19 15:40:00,7.49,7.5,7.48,7.49,81800.0,6.1134,6.1216,6.1053,6.1134,81800.0
2005-08-19 15:50:00,7.5,7.5,7.48,7.49,73000.0,6.1216,6.1216,6.1053,6.1134,73000.0
2005-08-22 09:30:00,7.63,7.64,7.57,7.61,228000.0,6.2277,6.2359,6.1787,6.2114,228000.0
2005-08-22 09:40:00,7.61,7.61,7.57,7.6,110000.0,6.2114,6.2114,6.1787,6.2032,110000.0
2005-08-22 09:50:00,7.6,7.6,7.56,7.56,94100.0,6.2032,6.2032,6.1706,6.1706,94100.0
2005-08-22 10:00:00,7.57,7.58,7.55,7.57,99100.0,6.1787,6.1869,6.1624,6.1787,99100.0
2005-08-22 10:10:00,7.57,7.58,7.56,7.56,85600.0,6.1787,6.1869,6.1706,6.1706,85600.0
2005-08-22 10:20:00,7.56,7.57,7.56,7.57,56500.0,6.1706,6.1787,6.1706,6.1787,56500.0
2005-08-22 10:30:00,7.57,7.57,7.56,7.57,80500.0,6.1787,6.1787,6.1706,6.1787,80500.0
2005-08-22 10:40:00,7.57,7.57,7.55,7.55,70900.0,6.1787,6.1787,6.1624,6.1624,70900.0
2005-08-22 10:50:00,7.55,7.57,7.55,7.57,26800.0,6.1624,6.1787,6.1624,6.1787,26800.0
2005-08-22 11:00:00,7.57,7.57,7.55,7.56,88800.0,6.1787,6.1787,6.1624,6.1706,88800.0
2005-08-22 11:10:00,7.56,7.57,7.55,7.55,62600.0,6.1706,6.1787,6.1624,6.1624,62600.0
2005-08-22 11:20:00,7.56,7.56,7.54,7.54,38000.0,6.1706,6.1706,6.1543,6.1543,38000.0
2005-08-22 11:30:00,7.55,7.55,7.54,7.54,67400.0,6.1624,6.1624,6.1543,6.1543,67400.0
2005-08-22 11:40:00,7.54,7.55,7.51,7.52,160100.0,6.1543,6.1624,6.1298,6.1379,160100.0
2005-08-22 11:50:00,7.52,7.52,7.51,7.51,46900.0,6.1379,6.1379,6.1298,6.1298,46900.0
2005-08-22 12:00:00,7.51,7.51,7.5,7.51,127000.0,6.1298,6.1298,6.1216,6.1298,127000.0
2005-08-22 12:10:00,7.5,7.51,7.5,7.51,28400.0,6.1216,6.1298,6.1216,6.1298,28400.0
2005-08-22 12:20:00,7.51,7.52,7.5,7.51,57700.0,6.1298,6.1379,6.1216,6.1298,57700.0
2005-08-22 12:30:00,7.51,7.52,7.49,7.49,104800.0,6.1298,6.1379,6.1134,6.1134,104800.0
2005-08-22 12:40:00,7.5,7.5,7.46,7.47,66900.0,6.1216,6.1216,6.089,6.0971,66900.0
2005-08-22 12:50:00,7.46,7.47,7.46,7.46,43500.0,6.089,6.0971,6.089,6.089,43500.0
2005-08-22 13:00:00,7.46,7.47,7.45,7.46,91400.0,6.089,6.0971,6.0808,6.089,91400.0
2005-08-22 13:10:00,7.45,7.47,7.44,7.46,82200.0,6.0808,6.0971,6.0726,6.089,82200.0
2005-08-22 13:20:00,7.47,7.5,7.46,7.49,103500.0,6.0971,6.1216,6.089,6.1134,103500.0
2005-08-22 13:30:00,7.49,7.54,7.49,7.53,121400.0,6.1134,6.1543,6.1134,6.1461,121400.0
2005-08-22 13:40:00,7.52,7.57,7.52,7.56,96200.0,6.1379,6.1787,6.1379,6.1706,96200.0
2005-08-22 13:50:00,7.57,7.57,7.54,7.57,93000.0,6.1787,6.1787,6.1543,6.1787,93000.0
2005-08-22 14:00:00,7.56,7.57,7.51,7.53,90700.0,6.1706,6.1787,6.1298,6.1461,90700.0
2005-08-22 14:10:00,7.53,7.56,7.52,7.56,25300.0,6.1461,6.1706,6.1379,6.1706,25300.0
2005-08-22 14:20:00,7.56,7.57,7.54,7.54,50700.0,6.1706,6.1787,6.1543,6.1543,50700.0
2005-08-22 14:30:00,7.54,7.56,7.54,7.56,23100.0,6.1543,6.1706,6.1543,6.1706,23100.0
2005-08-22 14:40:00,7.56,7.56,7.52,7.54,39300.0,6.1706,6.1706,6.1379,6.1543,39300.0
2005-08-22 14:50:00,7.54,7.57,7.54,7.56,78600.0,6.1543,6.1787,6.1543,6.1706,78600.0
2005-08-22 15:00:00,7.55,7.56,7.53,7.54,45800.0,6.1624,6.1706,6.1461,6.1543,45800.0
2005-08-22 15:10:00,7.53,7.54,7.53,7.54,7100.0,6.1461,6.1543,6.1461,6.1543,7100.0
2005-08-22 15:20:00,7.54,7.54,7.51,7.52,55600.0,6.1543,6.1543,6.1298,6.1379,55600.0
2005-08-22 15:30:00,7.51,7.52,7.51,7.52,33700.0,6.1298,6.1379,6.1298,6.1379,33700.0
2005-08-22 15:40:00,7.52,7.53,7.51,7.53,61800.0,6.1379,6.1461,6.1298,6.1461,61800.0
2005-08-22 15:50:00,7.53,7.53,7.5,7.53,191400.0,6.1461,6.1461,6.1216,6.1461,191400.0
2005-08-23 09:30:00,7.51,7.57,7.51,7.53,116300.0,6.1298,6.1787,6.1298,6.1461,116300.0
2005-08-23 09:40:00,7.54,7.54,7.45,7.46,146600.0,6.1543,6.1543,6.0808,6.089,146600.0
2005-08-23 09:50:00,7.47,7.49,7.45,7.46,103400.0,6.0971,6.1134,6.0808,6.089,103400.0
2005-08-23 10:00:00,7.46,7.48,7.44,7.46,153300.0,6.089,6.1053,6.0726,6.089,153300.0
2005-08-23 10:10:00,7.47,7.51,7.46,7.48,67700.0,6.0971,6.1298,6.089,6.1053,67700.0
2005-08-23 10:20:00,7.47,7.52,7.47,7.52,29400.0,6.0971,6.1379,6.0971,6.1379,29400.0
2005-08-23 10:30:00,7.52,7.52,7.5,7.52,65700.0,6.1379,6.1379,6.1216,6.1379,65700.0
2005-08-23 10:40:00,7.51,7.53,7.48,7.48,74000.0,6.1298,6.1461,6.1053,6.1053,74000.0
2005-08-23 10:50:00,7.48,7.49,7.44,7.44,142500.0,6.1053,6.1134,6.0726,6.0726,142500.0
2005-08-23 11:00:00,7.44,7.45,7.44,7.44,58100.0,6.0726,6.0808,6.0726,6.0726,58100.0
2005-08-23 11:10:00,7.44,7.46,7.42,7.43,114700.0,6.0726,6.089,6.0563,6.0645,114700.0
2005-08-23 11:20:00,7.42,7.46,7.42,7.44,51500.0,6.0563,6.089,6.0563,6.0726,51500.0
2005-08-23 11:30:00,7.45,7.45,7.43,7.44,49100.0,6.0808,6.0808,6.0645,6.0726,49100.0
2005-08-23 11:40:00,7.44,7.45,7.43,7.43,136900.0,6.0726,6.0808,6.0645,6.0645,136900.0
2005-08-23 11:50:00,7.44,7.44,7.43,7.43,24600.0,6.0726,6.0726,6.0645,6.0645,24600.0
2005-08-23 12:00:00,7.44,7.44,7.42,7.42,106700.0,6.0726,6.0726,6.0563,6.0563,106700.0
2005-08-23 12:10:00,7.42,7.43,7.42,7.42,95000.0,6.0563,6.0645,6.0563,6.0563,95000.0
2005-08-23 12:20:00,7.42,7.43,7.4,7.42,59400.0,6.0563,6.0645,6.04,6.0563,59400.0
2005-08-23 12:30:00,7.42,7.42,7.41,7.41,22000.0,6.0563,6.0563,6.0481,6.0481,22000.0
2005-08-23 12:40:00,7.42,7.42,7.41,7.41,20600.0,6.0563,6.0563,6.0481,6.0481,20600.0
2005-08-23 12:50:00,7.42,7.42,7.41,7.41,14100.0,6.0563,6.0563,6.0481,6.0481,14100.0
2005-08-23 13:00:00,7.41,7.42,7.41,7.42,21700.0,6.0481,6.0563,6.0481,6.0563,21700.0
2005-08-23 13:10:00,7.42,7.42,7.41,7.41,34600.0,6.0563,6.0563,6.0481,6.0481,34600.0
2005-08-23 13:20:00,7.42,7.42,7.41,7.42,80900.0,6.0563,6.0563,6.0481,6.0563,80900.0
2005-08-23 13:30:00,7.41,7.41,7.4,7.41,140500.0,6.0481,6.0481,6.04,6.0481,140500.0
2005-08-23 13:40:00,7.41,7.41,7.4,7.41,97100.0,6.0481,6.0481,6.04,6.0481,97100.0
2005-08-23 13:50:00,7.41,7.41,7.4,7.4,37200.0,6.0481,6.0481,6.04,6.04,37200.0
2005-08-23 14:00:00,7.41,7.41,7.4,7.41,75900.0,6.0481,6.0481,6.04,6.0481,75900.0
2005-08-23 14:10:00,7.41,7.43,7.41,7.43,46500.0,6.0481,6.0645,6.0481,6.0645,46500.0
2005-08-23 14:20:00,7.43,7.48,7.43,7.48,71000.0,6.0645,6.1053,6.0645,6.1053,71000.0
2005-08-23 14:30:00,7.47,7.49,7.47,7.49,78600.0,6.0971,6.1134,6.0971,6.1134,78600.0
2005-08-23 14:40:00,7.48,7.49,7.47,7.49,29900.0,6.1053,6.1134,6.0971,6.1134,29900.0
2005-08-23 14:50:00,7.49,7.49,7.47,7.48,32600.0,6.1134,6.1134,6.0971,6.1053,32600.0
2005-08-23 15:00:00,7.48,7.48,7.47,7.47,35700.0,6.1053,6.1053,6.0971,6.0971,35700.0
2005-08-23 15:10:00,7.47,7.48,7.46,7.48,72700.0,6.0971,6.1053,6.089,6.1053,72700.0
2005-08-23 15:20:00,7.47,7.47,7.46,7.47,37800.0,6.0971,6.0971,6.089,6.0971,37800.0
2005-08-23 15:30:00,7.46,7.48,7.46,7.48,161100.0,6.089,6.1053,6.089,6.1053,161100.0
2005-08-23 15:40:00,7.47,7.48,7.45,7.45,95500.0,6.0971,6.1053,6.0808,6.0808,95500.0
2005-08-23 15:50:00,7.45,7.48,7.45,7.48,251300.0,6.0808,6.1053,6.0808,6.1053,251300.0
2005-08-24 09:30:00,7.48,7.51,7.43,7.43,131500.0,6.1053,6.1298,6.0645,6.0645,131500.0
2005-08-24 09:40:00,7.43,7.48,7.41,7.48,87300.0,6.0645,6.1053,6.0481,6.1053,87300.0
2005-08-24 09:50:00,7.47,7.52,7.47,7.51,76900.0,6.0971,6.1379,6.0971,6.1298,76900.0
2005-08-24 10:00:00,7.51,7.55,7.43,7.53,91100.0,6.1298,6.1624,6.0645,6.1461,91100.0
2005-08-24 10:10:00,7.54,7.54,7.51,7.52,63900.0,6.1543,6.1543,6.1298,6.1379,63900.0
2005-08-24 10:20:00,7.51,7.53,7.51,7.53,23700.0,6.1298,6.1461,6.1298,6.1461,23700.0
2005-08-24 10:30:00,7.53,7.57,7.52,7.57,143400.0,6.1461,6.1787,6.1379,6.1787,143400.0
2005-08-24 10:40:00,7.57,7.57,7.55,7.55,57100.0,6.1787,6.1787,6.1624,6.1624,57100.0
2005-08-24 10:50:00,7.55,7.56,7.52,7.52,39200.0,6.1624,6.1706,6.1379,6.1379,39200.0
2005-08-24 11:00:00,7.52,7.53,7.51,7.52,32500.0,6.1379,6.1461,6.1298,6.1379,32500.0
2005-08-24 11:10:00,7.52,7.53,7.51,7.52,18700.0,6.1379,6.1461,6.1298,6.1379,18700.0
2005-08-24 11:20:00,7.53,7.54,7.52,7.53,38900.0,6.1461,6.1543,6.1379,6.1461,38900.0
2005-08-24 11:30:00,7.52,7.53,7.52,7.52,23000.0,6.1379,6.1461,6.1379,6.1379,23000.0
2005-08-24 11:40:00,7.52,7.55,7.52,7.55,50800.0,6.1379,6.1624,6.1379,6.1624,50800.0
2005-08-24 11:50:00,7.55,7.57,7.55,7.56,57300.0,6.1624,6.1787,6.1624,6.1706,57300.0
2005-08-24 12:00:00,7.56,7.57,7.55,7.56,35600.0,6.1706,6.1787,6.1624,6.1706,35600.0
2005-08-24 12:10:00,7.56,7.57,7.55,7.57,54500.0,6.1706,6.1787,6.1624,6.1787,54500.0
2005-08-24 12:20:00,7.56,7.58,7.56,7.58,97500.0,6.1706,6.1869,6.1706,6.1869,97500.0
2005-08-24 12:30:00,7.57,7.58,7.55,7.56,23800.0,6.1787,6.1869,6.1624,6.1706,23800.0
2005-08-24 12:40:00,7.56,7.57,7.55,7.57,31600.0,6.1706,6.1787,6.1624,6.1787,31600.0
2005-08-24 12:50:00,7.56,7.58,7.56,7.58,32100.0,6.1706,6.1869,6.1706,6.1869,32100.0
2005-08-24 13:00:00,7.57,7.6,7.57,7.6,202000.0,6.1787,6.2032,6.1787,6.2032,202000.0
2005-08-24 13:10:00,7.6,7.61,7.58,7.59,162100.0,6.2032,6.2114,6.1869,6.1951,162100.0
2005-08-24 13:20:00,7.59,7.61,7.59,7.61,66300.0,6.1951,6.2114,6.1951,6.2114,66300.0
2005-08-24 13:30:00,7.62,7.66,7.61,7.66,166500.0,6.2195,6.2522,6.2114,6.2522,166500.0
2005-08-24 13:40:00,7.66,7.66,7.65,7.65,119200.0,6.2522,6.2522,6.244,6.244,119200.0
2005-08-24 13:50:00,7.66,7.66,7.64,7.66,38700.0,6.2522,6.2522,6.2359,6.2522,38700.0
2005-08-24 14:00:00,7.65,7.73,7.65,7.71,220700.0,6.244,6.3093,6.244,6.293,220700.0
2005-08-24 14:10:00,7.71,7.72,7.64,7.67,111300.0,6.293,6.3012,6.2359,6.2604,111300.0
2005-08-24 14:20:00,7.66,7.72,7.65,7.66,233600.0,6.2522,6.3012,6.244,6.2522,233600.0
2005-08-24 14:30:00,7.66,7.69,7.6,7.65,183400.0,6.2522,6.2767,6.2032,6.244,183400.0
2005-08-24 14:40:00,7.65,7.66,7.61,7.62,53800.0,6.244,6.2522,6.2114,6.2195,53800.0
2005-08-24 14:50:00,7.62,7.62,7.58,7.59,33100.0,6.2195,6.2195,6.1869,6.1951,33100.0
2005-08-24 15:00:00,7.58,7.59,7.5,7.56,210400.0,6.1869,6.1951,6.1216,6.1706,210400.0
2005-08-24 15:10:00,7.55,7.56,7.5,7.54,189500.0,6.1624,6.1706,6.1216,6.1543,189500.0
2005-08-24 15:20:00,7.54,7.55,7.51,7.54,104100.0,6.1543,6.1624,6.1298,6.1543,104100.0
2005-08-24 15:30:00,7.54,7.62,7.53,7.58,175500.0,6.1543,6.2195,6.1461,6.1869,175500.0
2005-08-24 15:40:00,7.57,7.61,7.52,7.59,236800.0,6.1787,6.2114,6.1379,6.1951,236800.0
2005-08-24 15:50:00,7.59,7.6,7.52,7.56,220000.0,6.1951,6.2032,6.1379,6.1706,220000.0
2005-08-25 09:30:00,7.6,7.74,7.57,7.66,79800.0,6.2032,6.3175,6.1787,6.2522,79800.0
2005-08-25 09:40:00,7.66,7.66,7.61,7.62,66400.0,6.2522,6.2522,6.2114,6.2195,66400.0
2005-08-25 09:50:00,7.62,7.63,7.6,7.61,64800.0,6.2195,6.2277,6.2032,6.2114,64800.0
2005-08-25 10:00:00,7.61,7.64,7.58,7.63,124400.0,6.2114,6.2359,6.1869,6.2277,124400.0
2005-08-25 10:10:00,7.63,7.65,7.62,7.63,64600.0,6.2277,6.244,6.2195,6.2277,64600.0
2005-08-25 10:20:00,7.63,7.64,7.61,7.64,197100.0,6.2277,6.2359,6.2114,6.2359,197100.0
2005-08-25 10:30:00,7.63,7.67,7.62,7.65,79100.0,6.2277,6.2604,6.2195,6.244,79100.0
2005-08-25 10:40:00,7.65,7.65,7.64,7.65,14200.0,6.244,6.244,6.2359,6.244,14200.0
2005-08-25 10:50:00,7.65,7.68,7.64,7.67,118400.0,6.244,6.2685,6.2359,6.2604,118400.0
2005-08-25 11:00:00,7.67,7.68,7.65,7.68,52400.0,6.2604,6.2685,6.244,6.2685,52400.0
2005-08-25 11:10:00,7.69,7.71,7.67,7.71,136100.0,6.2767,6.293,6.2604,6.293,136100.0
2005-08-25 11:20:00,7.71,7.71,7.69,7.7,129800.0,6.293,6.293,6.2767,6.2848,129800.0
2005-08-25 11:30:00,7.71,7.72,7.69,7.7,48800.0,6.293,6.3012,6.2767,6.2848,48800.0
2005-08-25 11:40:00,7.7,7.7,7.69,7.7,27000.0,6.2848,6.2848,6.2767,6.2848,27000.0
2005-08-25 11:50:00,7.7,7.7,7.69,7.69,15400.0,6.2848,6.2848,6.2767,6.2767,15400.0
2005-08-25 12:00:00,7.7,7.72,7.69,7.72,78900.0,6.2848,6.3012,6.2767,6.3012,78900.0
2005-08-25 12:10:00,7.73,7.73,7.69,7.7,38100.0,6.3093,6.3093,6.2767,6.2848,38100.0
2005-08-25 12:20:00,7.7,7.71,7.69,7.7,45200.0,6.2848,6.293,6.2767,6.2848,45200.0
2005-08-25 12:30:00,7.71,7.71,7.7,7.7,35500.0,6.293,6.293,6.2848,6.2848,35500.0
2005-08-25 12:40:00,7.71,7.72,7.7,7.7,57800.0,6.293,6.3012,6.2848,6.2848,57800.0
2005-08-25 12:50:00,7.71,7.73,7.7,7.71,98400.0,6.293,6.3093,6.2848,6.293,98400.0
2005-08-25 13:00:00,7.72,7.75,7.72,7.74,110200.0,6.3012,6.3257,6.3012,6.3175,110200.0
2005-08-25 13:10:00,7.74,7.75,7.71,7.71,86400.0,6.3175,6.3257,6.293,6.293,86400.0
2005-08-25 13:20:00,7.72,7.72,7.7,7.71,57800.0,6.3012,6.3012,6.2848,6.293,57800.0
2005-08-25 13:30:00,7.7,7.73,7.7,7.72,54000.0,6.2848,6.3093,6.2848,6.3012,54000.0
2005-08-25 13:40:00,7.71,7.74,7.71,7.74,43300.0,6.293,6.3175,6.293,6.3175,43300.0
2005-08-25 13:50:00,7.74,7.75,7.73,7.74,37300.0,6.3175,6.3257,6.3093,6.3175,37300.0
2005-08-25 14:00:00,7.74,7.75,7.73,7.74,57000.0,6.3175,6.3257,6.3093,6.3175,57000.0
2005-08-25 14:10:00,7.73,7.75,7.72,7.73,108800.0,6.3093,6.3257,6.3012,6.3093,108800.0
2005-08-25 14:20:00,7.73,7.74,7.72,7.72,88100.0,6.3093,6.3175,6.3012,6.3012,88100.0
2005-08-25 14:30:00,7.72,7.74,7.71,7.72,75700.0,6.3012,6.3175,6.293,6.3012,75700.0
2005-08-25 14:40:00,7.72,7.74,7.71,7.73,93700.0,6.3012,6.3175,6.293,6.3093,93700.0
2005-08-25 14:50:00,7.73,7.74,7.71,7.73,95000.0,6.3093,6.3175,6.293,6.3093,95000.0
2005-08-25 15:00:00,7.73,7.74,7.73,7.73,34100.0,6.3093,6.3175,6.3093,6.3093,34100.0
2005-08-25 15:10:00,7.74,7.74,7.7,7.7,67100.0,6.3175,6.3175,6.2848,6.2848,67100.0
2005-08-25 15:20:00,7.7,7.71,7.68,7.68,70600.0,6.2848,6.293,6.2685,6.2685,70600.0
2005-08-25 15:30:00,7.68,7.69,7.65,7.68,75200.0,6.2685,6.2767,6.244,6.2685,75200.0
2005-08-25 15:40:00,7.68,7.69,7.67,7.69,37500.0,6.2685,6.2767,6.2604,6.2767,37500.0
2005-08-25 15:50:00,7.69,7.73,7.68,7.7,217600.0,6.2767,6.3093,6.2685,6.2848,217600.0
2005-08-26 09:30:00,7.74,7.75,7.65,7.66,88200.0,6.3175,6.3257,6.244,6.2522,88200.0
2005-08-26 09:40:00,7.66,7.67,7.6,7.6,69900.0,6.2522,6.2604,6.2032,6.2032,69900.0
2005-08-26 09:50:00,7.6,7.64,7.6,7.63,76500.0,6.2032,6.2359,6.2032,6.2277,76500.0
2005-08-26 10:00:00,7.62,7.63,7.57,7.58,106400.0,6.2195,6.2277,6.1787,6.1869,106400.0
2005-08-26 10:10:00,7.58,7.68,7.57,7.64,133300.0,6.1869,6.2685,6.1787,6.2359,133300.0
2005-08-26 10:20:00,7.65,7.68,7.64,7.66,44000.0,6.244,6.2685,6.2359,6.2522,44000.0
2005-08-26 10:30:00,7.65,7.67,7.65,7.67,35000.0,6.244,6.2604,6.244,6.2604,35000.0
2005-08-26 10:40:00,7.67,7.67,7.65,7.65,13600.0,6.2604,6.2604,6.244,6.244,13600.0
2005-08-26 10:50:00,7.66,7.66,7.6,7.65,117900.0,6.2522,6.2522,6.2032,6.244,117900.0
2005-08-26 11:00:00,7.66,7.66,7.62,7.62,8700.0,6.2522,6.2522,6.2195,6.2195,8700.0
2005-08-26 11:10:00,7.62,7.63,7.6,7.61,32800.0,6.2195,6.2277,6.2032,6.2114,32800.0
2005-08-26 11:20:00,7.61,7.62,7.59,7.61,74700.0,6.2114,6.2195,6.1951,6.2114,74700.0
2005-08-26 11:30:00,7.61,7.61,7.59,7.59,31600.0,6.2114,6.2114,6.1951,6.1951,31600.0
2005-08-26 11:40:00,7.59,7.59,7.53,7.54,128300.0,6.1951,6.1951,6.1461,6.1543,128300.0
2005-08-26 11:50:00,7.53,7.6,7.52,7.52,100300.0,6.1461,6.2032,6.1379,6.1379,100300.0
2005-08-26 12:00:00,7.52,7.53,7.52,7.53,117900.0,6.1379,6.1461,6.1379,6.1461,117900.0
2005-08-26 12:10:00,7.53,7.55,7.52,7.52,55100.0,6.1461,6.1624,6.1379,6.1379,55100.0
2005-08-26 12:20:00,7.53,7.53,7.52,7.53,9300.0,6.1461,6.1461,6.1379,6.1461,9300.0
2005-08-26 12:30:00,7.53,7.54,7.53,7.54,29900.0,6.1461,6.1543,6.1461,6.1543,29900.0
2005-08-26 12:40:00,7.53,7.54,7.52,7.53,25800.0,6.1461,6.1543,6.1379,6.1461,25800.0
2005-08-26 12:50:00,7.53,7.53,7.52,7.53,5500.0,6.1461,6.1461,6.1379,6.1461,5500.0
2005-08-26 13:00:00,7.53,7.53,7.52,7.53,16900.0,6.1461,6.1461,6.1379,6.1461,16900.0
2005-08-26 13:10:00,7.53,7.55,7.53,7.54,42300.0,6.1461,6.1624,6.1461,6.1543,42300.0
2005-08-26 13:20:00,7.54,7.55,7.53,7.54,20000.0,6.1543,6.1624,6.1461,6.1543,20000.0
2005-08-26 13:30:00,7.53,7.55,7.53,7.54,37700.0,6.1461,6.1624,6.1461,6.1543,37700.0
2005-08-26 13:40:00,7.54,7.55,7.53,7.54,17700.0,6.1543,6.1624,6.1461,6.1543,17700.0
2005-08-26 13:50:00,7.53,7.54,7.53,7.54,28900.0,6.1461,6.1543,6.1461,6.1543,28900.0
2005-08-26 14:00:00,7.54,7.55,7.53,7.54,26500.0,6.1543,6.1624,6.1461,6.1543,26500.0
2005-08-26 14:10:00,7.54,7.55,7.53,7.54,45100.0,6.1543,6.1624,6.1461,6.1543,45100.0
2005-08-26 14:20:00,7.54,7.55,7.53,7.54,78500.0,6.1543,6.1624,6.1461,6.1543,78500.0
2005-08-26 14:30:00,7.53,7.55,7.52,7.53,78500.0,6.1461,6.1624,6.1379,6.1461,78500.0
2005-08-26 14:40:00,7.53,7.54,7.52,7.52,56600.0,6.1461,6.1543,6.1379,6.1379,56600.0
2005-08-26 14:50:00,7.52,7.53,7.51,7.52,22900.0,6.1379,6.1461,6.1298,6.1379,22900.0
2005-08-26 15:00:00,7.53,7.55,7.51,7.54,118300.0,6.1461,6.1624,6.1298,6.1543,118300.0
2005-08-26 15:10:00,7.53,7.54,7.52,7.52,46400.0,6.1461,6.1543,6.1379,6.1379,46400.0
2005-08-26 15:20:00,7.53,7.53,7.52,7.53,66400.0,6.1461,6.1461,6.1379,6.1461,66400.0
2005-08-26 15:30:00,7.52,7.53,7.51,7.51,130200.0,6.1379,6.1461,6.1298,6.1298,130200.0
2005-08-26 15:40:00,7.51,7.53,7.51,7.51,109800.0,6.1298,6.1461,6.1298,6.1298,109800.0
2005-08-26 15:50:00,7.51,7.51,7.5,7.5,134400.0,6.1298,6.1298,6.1216,6.1216,134400.0
2005-08-29 09:30:00,7.4,7.45,7.33,7.39,218300.0,6.04,6.0808,5.9828,6.0318,218300.0
2005-08-29 09:40:00,7.39,7.41,7.36,7.37,125300.0,6.0318,6.0481,6.0073,6.0155,125300.0
2005-08-29 09:50:00,7.37,7.45,7.37,7.44,93000.0,6.0155,6.0808,6.0155,6.0726,93000.0
2005-08-29 10:00:00,7.44,7.45,7.38,7.4,89100.0,6.0726,6.0808,6.0237,6.04,89100.0
2005-08-29 10:10:00,7.4,7.5,7.4,7.48,77100.0,6.04,6.1216,6.04,6.1053,77100.0
2005-08-29 10:20:00,7.48,7.48,7.4,7.4,119000.0,6.1053,6.1053,6.04,6.04,119000.0
2005-08-29 10:30:00,7.41,7.48,7.4,7.48,48000.0,6.0481,6.1053,6.04,6.1053,48000.0
2005-08-29 10:40:00,7.47,7.47,7.41,7.42,30500.0,6.0971,6.0971,6.0481,6.0563,30500.0
2005-08-29 10:50:00,7.42,7.42,7.39,7.39,35100.0,6.0563,6.0563,6.0318,6.0318,35100.0
2005-08-29 11:00:00,7.39,7.41,7.39,7.4,22500.0,6.0318,6.0481,6.0318,6.04,22500.0
2005-08-29 11:10:00,7.4,7.45,7.4,7.45,65200.0,6.04,6.0808,6.04,6.0808,65200.0
2005-08-29 11:20:00,7.45,7.45,7.42,7.44,62100.0,6.0808,6.0808,6.0563,6.0726,62100.0
2005-08-29 11:30:00,7.45,7.45,7.42,7.44,148100.0,6.0808,6.0808,6.0563,6.0726,148100.0
2005-08-29 11:40:00,7.44,7.47,7.43,7.44,93300.0,6.0726,6.0971,6.0645,6.0726,93300.0
2005-08-29 11:50:00,7.44,7.46,7.43,7.43,23400.0,6.0726,6.089,6.0645,6.0645,23400.0
2005-08-29 12:00:00,7.43,7.44,7.42,7.42,28500.0,6.0645,6.0726,6.0563,6.0563,28500.0
2005-08-29 12:10:00,7.42,7.43,7.41,7.42,18700.0,6.0563,6.0645,6.0481,6.0563,18700.0
2005-08-29 12:20:00,7.42,7.43,7.42,7.42,55700.0,6.0563,6.0645,6.0563,6.0563,55700.0
2005-08-29 12:30:00,7.42,7.43,7.41,7.41,77200.0,6.0563,6.0645,6.0481,6.0481,77200.0
2005-08-29 12:40:00,7.41,7.43,7.41,7.42,41800.0,6.0481,6.0645,6.0481,6.0563,41800.0
2005-08-29 12:50:00,7.42,7.42,7.41,7.41,30200.0,6.0563,6.0563,6.0481,6.0481,30200.0
2005-08-29 13:00:00,7.41,7.47,7.41,7.46,52800.0,6.0481,6.0971,6.0481,6.089,52800.0
2005-08-29 13:10:00,7.47,7.47,7.44,7.44,31400.0,6.0971,6.0971,6.0726,6.0726,31400.0
2005-08-29 13:20:00,7.44,7.45,7.43,7.44,20100.0,6.0726,6.0808,6.0645,6.0726,20100.0
2005-08-29 13:30:00,7.44,7.45,7.43,7.43,58900.0,6.0726,6.0808,6.0645,6.0645,58900.0
2005-08-29 13:40:00,7.44,7.45,7.43,7.44,28500.0,6.0726,6.0808,6.0645,6.0726,28500.0
2005-08-29 13:50:00,7.44,7.45,7.44,7.44,18900.0,6.0726,6.0808,6.0726,6.0726,18900.0
2005-08-29 14:00:00,7.44,7.45,7.44,7.44,24100.0,6.0726,6.0808,6.0726,6.0726,24100.0
2005-08-29 14:10:00,7.43,7.44,7.43,7.43,25600.0,6.0645,6.0726,6.0645,6.0645,25600.0
2005-08-29 14:20:00,7.43,7.45,7.43,7.44,74500.0,6.0645,6.0808,6.0645,6.0726,74500.0
2005-08-29 14:30:00,7.44,7.44,7.43,7.43,57200.0,6.0726,6.0726,6.0645,6.0645,57200.0
2005-08-29 14:40:00,7.43,7.44,7.41,7.43,108400.0,6.0645,6.0726,6.0481,6.0645,108400.0
2005-08-29 14:50:00,7.43,7.44,7.42,7.42,25900.0,6.0645,6.0726,6.0563,6.0563,25900.0
2005-08-29 15:00:00,7.42,7.45,7.42,7.44,70800.0,6.0563,6.0808,6.0563,6.0726,70800.0
2005-08-29 15:10:00,7.45,7.46,7.44,7.45,34200.0,6.0808,6.089,6.0726,6.0808,34200.0
2005-08-29 15:20:00,7.46,7.47,7.45,7.46,47600.0,6.089,6.0971,6.0808,6.089,47600.0
2005-08-29 15:30:00,7.47,7.47,7.45,7.46,134200.0,6.0971,6.0971,6.0808,6.089,134200.0
2005-08-29 15:40:00,7.46,7.47,7.46,7.46,49800.0,6.089,6.0971,6.089,6.089,49800.0
2005-08-29 15:50:00,7.47,7.5,7.46,7.48,168200.0,6.0971,6.1216,6.089,6.1053,168200.0
2005-08-30 09:30:00,7.45,7.5,7.37,7.49,94500.0,6.0808,6.1216,6.0155,6.1134,94500.0
2005-08-30 09:40:00,7.5,7.5,7.45,7.47,105000.0,6.1216,6.1216,6.0808,6.0971,105000.0
2005-08-30 09:50:00,7.47,7.51,7.47,7.5,129400.0,6.0971,6.1298,6.0971,6.1216,129400.0
2005-08-30 10:00:00,7.5,7.5,7.39,7.42,150500.0,6.1216,6.1216,6.0318,6.0563,150500.0
2005-08-30 10:10:00,7.42,7.46,7.42,7.45,45100.0,6.0563,6.089,6.0563,6.0808,45100.0
2005-08-30 10:20:00,7.45,7.45,7.42,7.43,77100.0,6.0808,6.0808,6.0563,6.0645,77100.0
2005-08-30 10:30:00,7.43,7.44,7.4,7.41,113900.0,6.0645,6.0726,6.04,6.0481,113900.0
2005-08-30 10:40:00,7.41,7.41,7.36,7.38,58800.0,6.0481,6.0481,6.0073,6.0237,58800.0
2005-08-30 10:50:00,7.39,7.39,7.38,7.38,27600.0,6.0318,6.0318,6.0237,6.0237,27600.0
2005-08-30 11:00:00,7.39,7.39,7.38,7.39,46900.0,6.0318,6.0318,6.0237,6.0318,46900.0
2005-08-30 11:10:00,7.39,7.41,7.35,7.36,78200.0,6.0318,6.0481,5.9992,6.0073,78200.0
2005-08-30 11:20:00,7.35,7.36,7.3,7.32,164600.0,5.9992,6.0073,5.9584,5.9747,164600.0
2005-08-30 11:30:00,7.32,7.33,7.3,7.31,80500.0,5.9747,5.9828,5.9584,5.9665,80500.0
2005-08-30 11:40:00,7.31,7.34,7.31,7.33,25600.0,5.9665,5.991,5.9665,5.9828,25600.0
2005-08-30 11:50:00,7.33,7.36,7.33,7.34,41300.0,5.9828,6.0073,5.9828,5.991,41300.0
2005-08-30 12:00:00,7.35,7.38,7.34,7.37,58600.0,5.9992,6.0237,5.991,6.0155,58600.0
2005-08-30 12:10:00,7.37,7.38,7.36,7.36,50000.0,6.0155,6.0237,6.0073,6.0073,50000.0
2005-08-30 12:20:00,7.36,7.38,7.36,7.37,36700.0,6.0073,6.0237,6.0073,6.0155,36700.0
2005-08-30 12:30:00,7.37,7.37,7.36,7.36,19200.0,6.0155,6.0155,6.0073,6.0073,19200.0
2005-08-30 12:40:00,7.36,7.37,7.34,7.34,52800.0,6.0073,6.0155,5.991,5.991,52800.0
2005-08-30 12:50:00,7.34,7.36,7.33,7.35,49400.0,5.991,6.0073,5.9828,5.9992,49400.0
2005-08-30 13:00:00,7.36,7.36,7.35,7.35,41700.0,6.0073,6.0073,5.9992,5.9992,41700.0
2005-08-30 13:10:00,7.35,7.36,7.35,7.36,17600.0,5.9992,6.0073,5.9992,6.0073,17600.0
2005-08-30 13:20:00,7.36,7.36,7.35,7.36,13000.0,6.0073,6.0073,5.9992,6.0073,13000.0
2005-08-30 13:30:00,7.36,7.37,7.35,7.37,27000.0,6.0073,6.0155,5.9992,6.0155,27000.0
2005-08-30 13:40:00,7.37,7.38,7.36,7.38,53300.0,6.0155,6.0237,6.0073,6.0237,53300.0
2005-08-30 13:50:00,7.38,7.39,7.36,7.37,36900.0,6.0237,6.0318,6.0073,6.0155,36900.0
2005-08-30 14:00:00,7.36,7.37,7.36,7.37,31300.0,6.0073,6.0155,6.0073,6.0155,31300.0
2005-08-30 14:10:00,7.37,7.37,7.35,7.35,28300.0,6.0155,6.0155,5.9992,5.9992,28300.0
2005-08-30 14:20:00,7.36,7.37,7.35,7.36,42900.0,6.0073,6.0155,5.9992,6.0073,42900.0
2005-08-30 14:30:00,7.36,7.37,7.36,7.37,32300.0,6.0073,6.0155,6.0073,6.0155,32300.0
2005-08-30 14:40:00,7.37,7.37,7.35,7.36,44300.0,6.0155,6.0155,5.9992,6.0073,44300.0
2005-08-30 14:50:00,7.36,7.36,7.32,7.33,72800.0,6.0073,6.0073,5.9747,5.9828,72800.0
2005-08-30 15:00:00,7.32,7.36,7.32,7.36,61900.0,5.9747,6.0073,5.9747,6.0073,61900.0
2005-08-30 15:10:00,7.36,7.37,7.36,7.37,22100.0,6.0073,6.0155,6.0073,6.0155,22100.0
2005-08-30 15:20:00,7.38,7.39,7.33,7.34,73200.0,6.0237,6.0318,5.9828,5.991,73200.0
2005-08-30 15:30:00,7.35,7.41,7.34,7.41,95900.0,5.9992,6.0481,5.991,6.0481,95900.0
2005-08-30 15:40:00,7.41,7.42,7.4,7.41,44300.0,6.0481,6.0563,6.04,6.0481,44300.0
2005-08-30 15:50:00,7.4,7.42,7.39,7.39,97800.0,6.04,6.0563,6.0318,6.0318,97800.0
2005-08-31 09:30:00,7.49,7.51,7.44,7.5,195200.0,6.1134,6.1298,6.0726,6.1216,195200.0
2005-08-31 09:40:00,7.51,7.52,7.49,7.52,67500.0,6.1298,6.1379,6.1134,6.1379,67500.0
2005-08-31 09:50:00,7.5,7.52,7.48,7.48,129500.0,6.1216,6.1379,6.1053,6.1053,129500.0
2005-08-31 10:00:00,7.48,7.5,7.48,7.49,92800.0,6.1053,6.1216,6.1053,6.1134,92800.0
2005-08-31 10:10:00,7.5,7.5,7.48,7.49,29000.0,6.1216,6.1216,6.1053,6.1134,29000.0
2005-08-31 10:20:00,7.48,7.49,7.48,7.48,24800.0,6.1053,6.1134,6.1053,6.1053,24800.0
2005-08-31 10:30:00,7.49,7.5,7.48,7.49,24000.0,6.1134,6.1216,6.1053,6.1134,24000.0
2005-08-31 10:40:00,7.5,7.5,7.49,7.49,24200.0,6.1216,6.1216,6.1134,6.1134,24200.0
2005-08-31 10:50:00,7.49,7.5,7.48,7.49,45600.0,6.1134,6.1216,6.1053,6.1134,45600.0
2005-08-31 11:00:00,7.49,7.5,7.48,7.5,42100.0,6.1134,6.1216,6.1053,6.1216,42100.0
2005-08-31 11:10:00,7.5,7.51,7.5,7.51,49000.0,6.1216,6.1298,6.1216,6.1298,49000.0
2005-08-31 11:20:00,7.5,7.51,7.49,7.5,97000.0,6.1216,6.1298,6.1134,6.1216,97000.0
2005-08-31 11:30:00,7.5,7.52,7.5,7.51,24200.0,6.1216,6.1379,6.1216,6.1298,24200.0
2005-08-31 11:40:00,7.51,7.52,7.51,7.52,14400.0,6.1298,6.1379,6.1298,6.1379,14400.0
2005-08-31 11:50:00,7.52,7.52,7.51,7.51,8700.0,6.1379,6.1379,6.1298,6.1298,8700.0
2005-08-31 12:00:00,7.52,7.54,7.51,7.53,136900.0,6.1379,6.1543,6.1298,6.1461,136900.0
2005-08-31 12:10:00,7.53,7.54,7.5,7.53,61100.0,6.1461,6.1543,6.1216,6.1461,61100.0
2005-08-31 12:20:00,7.52,7.52,7.51,7.52,19800.0,6.1379,6.1379,6.1298,6.1379,19800.0
2005-08-31 12:30:00,7.51,7.52,7.51,7.52,2800.0,6.1298,6.1379,6.1298,6.1379,2800.0
2005-08-31 12:40:00,7.52,7.52,7.51,7.52,22300.0,6.1379,6.1379,6.1298,6.1379,22300.0
2005-08-31 12:50:00,7.52,7.53,7.51,7.53,31800.0,6.1379,6.1461,6.1298,6.1461,31800.0
2005-08-31 13:00:00,7.52,7.53,7.51,7.52,69300.0,6.1379,6.1461,6.1298,6.1379,69300.0
2005-08-31 13:10:00,7.52,7.55,7.51,7.55,90500.0,6.1379,6.1624,6.1298,6.1624,90500.0
2005-08-31 13:20:00,7.55,7.57,7.54,7.57,258000.0,6.1624,6.1787,6.1543,6.1787,258000.0
2005-08-31 13:30:00,7.56,7.57,7.56,7.56,14900.0,6.1706,6.1787,6.1706,6.1706,14900.0
2005-08-31 13:40:00,7.56,7.59,7.56,7.59,73200.0,6.1706,6.1951,6.1706,6.1951,73200.0
2005-08-31 13:50:00,7.59,7.61,7.58,7.59,113100.0,6.1951,6.2114,6.1869,6.1951,113100.0
2005-08-31 14:00:00,7.59,7.6,7.53,7.54,73300.0,6.1951,6.2032,6.1461,6.1543,73300.0
2005-08-31 14:10:00,7.54,7.58,7.53,7.55,78000.0,6.1543,6.1869,6.1461,6.1624,78000.0
2005-08-31 14:20:00,7.55,7.56,7.55,7.56,19600.0,6.1624,6.1706,6.1624,6.1706,19600.0
2005-08-31 14:30:00,7.55,7.57,7.55,7.57,25100.0,6.1624,6.1787,6.1624,6.1787,25100.0
2005-08-31 14:40:00,7.57,7.57,7.56,7.57,21000.0,6.1787,6.1787,6.1706,6.1787,21000.0
2005-08-31 14:50:00,7.57,7.6,7.56,7.58,58400.0,6.1787,6.2032,6.1706,6.1869,58400.0
2005-08-31 15:00:00,7.59,7.59,7.58,7.59,15500.0,6.1951,6.1951,6.1869,6.1951,15500.0
2005-08-31 15:10:00,7.59,7.59,7.58,7.59,57400.0,6.1951,6.1951,6.1869,6.1951,57400.0
2005-08-31 15:20:00,7.59,7.59,7.57,7.57,63100.0,6.1951,6.1951,6.1787,6.1787,63100.0
2005-08-31 15:30:00,7.58,7.58,7.56,7.56,73100.0,6.1869,6.1869,6.1706,6.1706,73100.0
2005-08-31 15:40:00,7.56,7.57,7.55,7.55,64200.0,6.1706,6.1787,6.1624,6.1624,64200.0
2005-08-31 15:50:00,7.56,7.58,7.55,7.55,245800.0,6.1706,6.1869,6.1624,6.1624,245800.0
2005-09-01 09:30:00,7.53,7.57,7.5,7.56,85700.0,6.1461,6.1787,6.1216,6.1706,85700.0
2005-09-01 09:40:00,7.56,7.62,7.53,7.62,63200.0,6.1706,6.2195,6.1461,6.2195,63200.0
2005-09-01 09:50:00,7.62,7.62,7.57,7.58,48500.0,6.2195,6.2195,6.1787,6.1869,48500.0
2005-09-01 10:00:00,7.58,7.59,7.52,7.53,30800.0,6.1869,6.1951,6.1379,6.1461,30800.0
2005-09-01 10:10:00,7.6,7.6,7.51,7.51,34100.0,6.2032,6.2032,6.1298,6.1298,34100.0
2005-09-01 10:20:00,7.51,7.52,7.5,7.52,89200.0,6.1298,6.1379,6.1216,6.1379,89200.0
2005-09-01 10:30:00,7.52,7.55,7.51,7.55,63400.0,6.1379,6.1624,6.1298,6.1624,63400.0
2005-09-01 10:40:00,7.55,7.55,7.53,7.53,22300.0,6.1624,6.1624,6.1461,6.1461,22300.0
2005-09-01 10:50:00,7.53,7.53,7.5,7.52,37300.0,6.1461,6.1461,6.1216,6.1379,37300.0
2005-09-01 11:00:00,7.51,7.52,7.51,7.51,75600.0,6.1298,6.1379,6.1298,6.1298,75600.0
2005-09-01 11:10:00,7.52,7.56,7.52,7.53,50800.0,6.1379,6.1706,6.1379,6.1461,50800.0
2005-09-01 11:20:00,7.54,7.58,7.53,7.55,38400.0,6.1543,6.1869,6.1461,6.1624,38400.0
2005-09-01 11:30:00,7.56,7.61,7.56,7.6,100900.0,6.1706,6.2114,6.1706,6.2032,100900.0
2005-09-01 11:40:00,7.6,7.63,7.59,7.63,162500.0,6.2032,6.2277,6.1951,6.2277,162500.0
2005-09-01 11:50:00,7.63,7.63,7.59,7.59,39500.0,6.2277,6.2277,6.1951,6.1951,39500.0
2005-09-01 12:00:00,7.59,7.6,7.55,7.57,48700.0,6.1951,6.2032,6.1624,6.1787,48700.0
2005-09-01 12:10:00,7.58,7.61,7.57,7.6,38800.0,6.1869,6.2114,6.1787,6.2032,38800.0
2005-09-01 12:20:00,7.6,7.6,7.57,7.59,114000.0,6.2032,6.2032,6.1787,6.1951,114000.0
2005-09-01 12:30:00,7.59,7.61,7.57,7.58,44100.0,6.1951,6.2114,6.1787,6.1869,44100.0
2005-09-01 12:40:00,7.58,7.6,7.55,7.59,48700.0,6.1869,6.2032,6.1624,6.1951,48700.0
2005-09-01 12:50:00,7.6,7.6,7.58,7.58,19000.0,6.2032,6.2032,6.1869,6.1869,19000.0
2005-09-01 13:00:00,7.59,7.59,7.55,7.58,23600.0,6.1951,6.1951,6.1624,6.1869,23600.0
2005-09-01 13:10:00,7.57,7.57,7.56,7.56,24500.0,6.1787,6.1787,6.1706,6.1706,24500.0
2005-09-01 13:20:00,7.56,7.57,7.56,7.57,10300.0,6.1706,6.1787,6.1706,6.1787,10300.0
2005-09-01 13:30:00,7.56,7.57,7.55,7.55,28500.0,6.1706,6.1787,6.1624,6.1624,28500.0
2005-09-01 13:40:00,7.55,7.56,7.53,7.53,52500.0,6.1624,6.1706,6.1461,6.1461,52500.0
2005-09-01 13:50:00,7.53,7.54,7.52,7.52,18900.0,6.1461,6.1543,6.1379,6.1379,18900.0
2005-09-01 14:00:00,7.52,7.53,7.46,7.46,120200.0,6.1379,6.1461,6.089,6.089,120200.0
2005-09-01 14:10:00,7.47,7.5,7.46,7.47,63400.0,6.0971,6.1216,6.089,6.0971,63400.0
2005-09-01 14:20:00,7.46,7.52,7.46,7.5,177100.0,6.089,6.1379,6.089,6.1216,177100.0
2005-09-01 14:30:00,7.51,7.52,7.5,7.51,49100.0,6.1298,6.1379,6.1216,6.1298,49100.0
2005-09-01 14:40:00,7.51,7.51,7.5,7.5,34000.0,6.1298,6.1298,6.1216,6.1216,34000.0
2005-09-01 14:50:00,7.5,7.5,7.48,7.49,21500.0,6.1216,6.1216,6.1053,6.1134,21500.0
2005-09-01 15:00:00,7.5,7.51,7.49,7.49,16400.0,6.1216,6.1298,6.1134,6.1134,16400.0
2005-09-01 15:10:00,7.5,7.54,7.49,7.53,31200.0,6.1216,6.1543,6.1134,6.1461,31200.0
2005-09-01 15:20:00,7.53,7.54,7.49,7.49,63300.0,6.1461,6.1543,6.1134,6.1134,63300.0
2005-09-01 15:30:00,7.49,7.5,7.49,7.5,21100.0,6.1134,6.1216,6.1134,6.1216,21100.0
2005-09-01 15:40:00,7.5,7.5,7.48,7.49,87800.0,6.1216,6.1216,6.1053,6.1134,87800.0
2005-09-01 15:50:00,7.5,7.5,7.48,7.48,113100.0,6.1216,6.1216,6.1053,6.1053,113100.0
2005-09-02 09:30:00,7.51,7.51,7.46,7.47,77500.0,6.1298,6.1298,6.089,6.0971,77500.0
2005-09-02 09:40:00,7.48,7.5,7.47,7.5,61100.0,6.1053,6.1216,6.0971,6.1216,61100.0
2005-09-02 09:50:00,7.5,7.53,7.48,7.53,53000.0,6.1216,6.1461,6.1053,6.1461,53000.0
2005-09-02 10:00:00,7.54,7.55,7.53,7.53,31300.0,6.1543,6.1624,6.1461,6.1461,31300.0
2005-09-02 10:10:00,7.53,7.59,7.53,7.57,45900.0,6.1461,6.1951,6.1461,6.1787,45900.0
2005-09-02 10:20:00,7.57,7.57,7.52,7.52,35200.0,6.1787,6.1787,6.1379,6.1379,35200.0
2005-09-02 10:30:00,7.51,7.53,7.51,7.53,19500.0,6.1298,6.1461,6.1298,6.1461,19500.0
2005-09-02 10:40:00,7.53,7.56,7.53,7.55,25600.0,6.1461,6.1706,6.1461,6.1624,25600.0
2005-09-02 10:50:00,7.55,7.57,7.54,7.54,48300.0,6.1624,6.1787,6.1543,6.1543,48300.0
2005-09-02 11:00:00,7.55,7.56,7.54,7.56,66500.0,6.1624,6.1706,6.1543,6.1706,66500.0
2005-09-02 11:10:00,7.55,7.56,7.53,7.53,41500.0,6.1624,6.1706,6.1461,6.1461,41500.0
2005-09-02 11:20:00,7.53,7.54,7.5,7.5,24600.0,6.1461,6.1543,6.1216,6.1216,24600.0
2005-09-02 11:30:00,7.5,7.52,7.5,7.51,18900.0,6.1216,6.1379,6.1216,6.1298,18900.0
2005-09-02 11:40:00,7.51,7.51,7.49,7.51,200800.0,6.1298,6.1298,6.1134,6.1298,200800.0
2005-09-02 11:50:00,7.51,7.55,7.51,7.54,87600.0,6.1298,6.1624,6.1298,6.1543,87600.0
2005-09-02 12:00:00,7.54,7.59,7.53,7.55,136700.0,6.1543,6.1951,6.1461,6.1624,136700.0
2005-09-02 12:10:00,7.55,7.56,7.51,7.52,61800.0,6.1624,6.1706,6.1298,6.1379,61800.0
2005-09-02 12:20:00,7.52,7.52,7.5,7.5,51700.0,6.1379,6.1379,6.1216,6.1216,51700.0
2005-09-02 12:30:00,7.52,7.53,7.51,7.51,25700.0,6.1379,6.1461,6.1298,6.1298,25700.0
2005-09-02 12:40:00,7.52,7.53,7.51,7.51,31000.0,6.1379,6.1461,6.1298,6.1298,31000.0
2005-09-02 12:50:00,7.51,7.51,7.49,7.5,92100.0,6.1298,6.1298,6.1134,6.1216,92100.0
2005-09-02 13:00:00,7.5,7.55,7.5,7.55,89600.0,6.1216,6.1624,6.1216,6.1624,89600.0
2005-09-02 13:10:00,7.54,7.54,7.49,7.49,39900.0,6.1543,6.1543,6.1134,6.1134,39900.0
2005-09-02 13:20:00,7.5,7.5,7.49,7.5,105900.0,6.1216,6.1216,6.1134,6.1216,105900.0
2005-09-02 13:30:00,7.5,7.51,7.49,7.5,74100.0,6.1216,6.1298,6.1134,6.1216,74100.0
2005-09-02 13:40:00,7.5,7.51,7.5,7.5,4100.0,6.1216,6.1298,6.1216,6.1216,4100.0
2005-09-02 13:50:00,7.5,7.53,7.5,7.52,86500.0,6.1216,6.1461,6.1216,6.1379,86500.0
2005-09-02 14:00:00,7.53,7.53,7.51,7.52,18900.0,6.1461,6.1461,6.1298,6.1379,18900.0
2005-09-02 14:10:00,7.51,7.51,7.49,7.49,54500.0,6.1298,6.1298,6.1134,6.1134,54500.0
2005-09-02 14:20:00,7.5,7.52,7.5,7.52,33200.0,6.1216,6.1379,6.1216,6.1379,33200.0
2005-09-02 14:30:00,7.52,7.52,7.51,7.51,6900.0,6.1379,6.1379,6.1298,6.1298,6900.0
2005-09-02 14:40:00,7.52,7.52,7.51,7.52,25700.0,6.1379,6.1379,6.1298,6.1379,25700.0
2005-09-02 14:50:00,7.51,7.52,7.49,7.5,38700.0,6.1298,6.1379,6.1134,6.1216,38700.0
2005-09-02 15:00:00,7.5,7.51,7.5,7.5,44700.0,6.1216,6.1298,6.1216,6.1216,44700.0
2005-09-02 15:10:00,7.5,7.51,7.48,7.48,28100.0,6.1216,6.1298,6.1053,6.1053,28100.0
2005-09-02 15:20:00,7.48,7.5,7.48,7.5,88100.0,6.1053,6.1216,6.1053,6.1216,88100.0
2005-09-02 15:30:00,7.49,7.5,7.48,7.5,36000.0,6.1134,6.1216,6.1053,6.1216,36000.0
2005-09-02 15:40:00,7.49,7.5,7.48,7.48,69000.0,6.1134,6.1216,6.1053,6.1053,69000.0
2005-09-02 15:50:00,7.48,7.52,7.46,7.52,217500.0,6.1053,6.1379,6.089,6.1379,217500.0
2005-09-06 09:30:00,7.5,7.63,7.5,7.6,82100.0,6.1216,6.2277,6.1216,6.2032,82100.0
2005-09-06 09:40:00,7.61,7.61,7.55,7.56,47200.0,6.2114,6.2114,6.1624,6.1706,47200.0
2005-09-06 09:50:00,7.56,7.56,7.55,7.56,19900.0,6.1706,6.1706,6.1624,6.1706,19900.0
2005-09-06 10:00:00,7.56,7.59,7.55,7.57,50700.0,6.1706,6.1951,6.1624,6.1787,50700.0
2005-09-06 10:10:00,7.59,7.59,7.56,7.56,34700.0,6.1951,6.1951,6.1706,6.1706,34700.0
2005-09-06 10:20:00,7.57,7.59,7.52,7.59,64700.0,6.1787,6.1951,6.1379,6.1951,64700.0
2005-09-06 10:30:00,7.58,7.6,7.58,7.59,23700.0,6.1869,6.2032,6.1869,6.1951,23700.0
2005-09-06 10:40:00,7.6,7.62,7.59,7.61,99400.0,6.2032,6.2195,6.1951,6.2114,99400.0
2005-09-06 10:50:00,7.61,7.62,7.61,7.62,42300.0,6.2114,6.2195,6.2114,6.2195,42300.0
2005-09-06 11:00:00,7.63,7.64,7.62,7.63,53800.0,6.2277,6.2359,6.2195,6.2277,53800.0
2005-09-06 11:10:00,7.63,7.64,7.62,7.62,52800.0,6.2277,6.2359,6.2195,6.2195,52800.0
2005-09-06 11:20:00,7.62,7.62,7.58,7.61,73100.0,6.2195,6.2195,6.1869,6.2114,73100.0
2005-09-06 11:30:00,7.62,7.62,7.61,7.62,25900.0,6.2195,6.2195,6.2114,6.2195,25900.0
2005-09-06 11:40:00,7.61,7.63,7.58,7.6,54700.0,6.2114,6.2277,6.1869,6.2032,54700.0
2005-09-06 11:50:00,7.61,7.62,7.6,7.61,51900.0,6.2114,6.2195,6.2032,6.2114,51900.0
2005-09-06 12:00:00,7.61,7.61,7.6,7.6,24200.0,6.2114,6.2114,6.2032,6.2032,24200.0
2005-09-06 12:10:00,7.61,7.61,7.6,7.61,30800.0,6.2114,6.2114,6.2032,6.2114,30800.0
2005-09-06 12:20:00,7.61,7.62,7.6,7.61,9700.0,6.2114,6.2195,6.2032,6.2114,9700.0
2005-09-06 12:30:00,7.61,7.62,7.6,7.61,15200.0,6.2114,6.2195,6.2032,6.2114,15200.0
2005-09-06 12:40:00,7.61,7.61,7.59,7.59,15500.0,6.2114,6.2114,6.1951,6.1951,15500.0
2005-09-06 12:50:00,7.59,7.6,7.59,7.6,8200.0,6.1951,6.2032,6.1951,6.2032,8200.0
2005-09-06 13:00:00,7.6,7.6,7.59,7.59,8200.0,6.2032,6.2032,6.1951,6.1951,8200.0
2005-09-06 13:10:00,7.6,7.6,7.59,7.59,7900.0,6.2032,6.2032,6.1951,6.1951,7900.0
2005-09-06 13:20:00,7.59,7.6,7.55,7.57,36100.0,6.1951,6.2032,6.1624,6.1787,36100.0
2005-09-06 13:30:00,7.57,7.58,7.57,7.58,9000.0,6.1787,6.1869,6.1787,6.1869,9000.0
2005-09-06 13:40:00,7.58,7.59,7.57,7.59,16300.0,6.1869,6.1951,6.1787,6.1951,16300.0
2005-09-06 13:50:00,7.58,7.58,7.57,7.58,12000.0,6.1869,6.1869,6.1787,6.1869,12000.0
2005-09-06 14:00:00,7.58,7.59,7.57,7.59,31100.0,6.1869,6.1951,6.1787,6.1951,31100.0
2005-09-06 14:10:00,7.58,7.59,7.57,7.57,25800.0,6.1869,6.1951,6.1787,6.1787,25800.0
2005-09-06 14:20:00,7.57,7.58,7.55,7.57,36800.0,6.1787,6.1869,6.1624,6.1787,36800.0
2005-09-06 14:30:00,7.57,7.58,7.56,7.56,18600.0,6.1787,6.1869,6.1706,6.1706,18600.0
2005-09-06 14:40:00,7.56,7.56,7.55,7.56,24500.0,6.1706,6.1706,6.1624,6.1706,24500.0
2005-09-06 14:50:00,7.55,7.56,7.55,7.55,24000.0,6.1624,6.1706,6.1624,6.1624,24000.0
2005-09-06 15:00:00,7.55,7.57,7.55,7.56,27600.0,6.1624,6.1787,6.1624,6.1706,27600.0
2005-09-06 15:10:00,7.56,7.58,7.55,7.57,86600.0,6.1706,6.1869,6.1624,6.1787,86600.0
2005-09-06 15:20:00,7.56,7.57,7.56,7.57,29100.0,6.1706,6.1787,6.1706,6.1787,29100.0
2005-09-06 15:30:00,7.56,7.57,7.56,7.57,34000.0,6.1706,6.1787,6.1706,6.1787,34000.0
2005-09-06 15:40:00,7.57,7.58,7.56,7.57,79100.0,6.1787,6.1869,6.1706,6.1787,79100.0
2005-09-06 15:50:00,7.58,7.59,7.52,7.59,184100.0,6.1869,6.1951,6.1379,6.1951,184100.0
2005-09-07 09:30:00,7.57,7.57,7.53,7.54,55100.0,6.1787,6.1787,6.1461,6.1543,55100.0
2005-09-07 09:40:00,7.53,7.54,7.51,7.52,50200.0,6.1461,6.1543,6.1298,6.1379,50200.0
2005-09-07 09:50:00,7.51,7.52,7.5,7.51,43600.0,6.1298,6.1379,6.1216,6.1298,43600.0
2005-09-07 10:00:00,7.51,7.52,7.5,7.51,32600.0,6.1298,6.1379,6.1216,6.1298,32600.0
2005-09-07 10:10:00,7.5,7.52,7.5,7.51,58800.0,6.1216,6.1379,6.1216,6.1298,58800.0
2005-09-07 10:20:00,7.51,7.52,7.5,7.51,98900.0,6.1298,6.1379,6.1216,6.1298,98900.0
2005-09-07 10:30:00,7.51,7.51,7.49,7.51,224700.0,6.1298,6.1298,6.1134,6.1298,224700.0
2005-09-07 10:40:00,7.52,7.53,7.51,7.52,31100.0,6.1379,6.1461,6.1298,6.1379,31100.0
2005-09-07 10:50:00,7.52,7.53,7.51,7.52,19600.0,6.1379,6.1461,6.1298,6.1379,19600.0
2005-09-07 11:00:00,7.51,7.55,7.51,7.55,88400.0,6.1298,6.1624,6.1298,6.1624,88400.0
2005-09-07 11:10:00,7.54,7.55,7.52,7.52,14500.0,6.1543,6.1624,6.1379,6.1379,14500.0
2005-09-07 11:20:00,7.52,7.54,7.51,7.51,22200.0,6.1379,6.1543,6.1298,6.1298,22200.0
2005-09-07 11:30:00,7.51,7.52,7.5,7.51,26300.0,6.1298,6.1379,6.1216,6.1298,26300.0
2005-09-07 11:40:00,7.5,7.52,7.5,7.52,61400.0,6.1216,6.1379,6.1216,6.1379,61400.0
2005-09-07 11:50:00,7.51,7.52,7.5,7.5,35100.0,6.1298,6.1379,6.1216,6.1216,35100.0
2005-09-07 12:00:00,7.5,7.51,7.5,7.5,123700.0,6.1216,6.1298,6.1216,6.1216,123700.0
2005-09-07 12:10:00,7.51,7.51,7.5,7.5,54200.0,6.1298,6.1298,6.1216,6.1216,54200.0
2005-09-07 12:20:00,7.5,7.53,7.5,7.53,87300.0,6.1216,6.1461,6.1216,6.1461,87300.0
2005-09-07 12:30:00,7.52,7.53,7.52,7.52,20200.0,6.1379,6.1461,6.1379,6.1379,20200.0
2005-09-07 12:40:00,7.52,7.53,7.5,7.5,59500.0,6.1379,6.1461,6.1216,6.1216,59500.0
2005-09-07 12:50:00,7.5,7.51,7.5,7.5,83900.0,6.1216,6.1298,6.1216,6.1216,83900.0
2005-09-07 13:00:00,7.5,7.51,7.49,7.5,120600.0,6.1216,6.1298,6.1134,6.1216,120600.0
2005-09-07 13:10:00,7.5,7.5,7.49,7.5,60700.0,6.1216,6.1216,6.1134,6.1216,60700.0
2005-09-07 13:20:00,7.49,7.5,7.49,7.49,8400.0,6.1134,6.1216,6.1134,6.1134,8400.0
2005-09-07 13:30:00,7.49,7.5,7.49,7.5,23700.0,6.1134,6.1216,6.1134,6.1216,23700.0
2005-09-07 13:40:00,7.49,7.49,7.47,7.49,66100.0,6.1134,6.1134,6.0971,6.1134,66100.0
2005-09-07 13:50:00,7.49,7.51,7.47,7.49,190600.0,6.1134,6.1298,6.0971,6.1134,190600.0
2005-09-07 14:00:00,7.5,7.52,7.5,7.51,78700.0,6.1216,6.1379,6.1216,6.1298,78700.0
2005-09-07 14:10:00,7.51,7.52,7.5,7.5,84900.0,6.1298,6.1379,6.1216,6.1216,84900.0
2005-09-07 14:20:00,7.5,7.51,7.5,7.5,85100.0,6.1216,6.1298,6.1216,6.1216,85100.0
2005-09-07 14:30:00,7.5,7.51,7.5,7.51,73900.0,6.1216,6.1298,6.1216,6.1298,73900.0
2005-09-07 14:40:00,7.5,7.52,7.5,7.5,63700.0,6.1216,6.1379,6.1216,6.1216,63700.0
2005-09-07 14:50:00,7.5,7.5,7.49,7.5,79800.0,6.1216,6.1216,6.1134,6.1216,79800.0
2005-09-07 15:00:00,7.5,7.51,7.49,7.5,37100.0,6.1216,6.1298,6.1134,6.1216,37100.0
2005-09-07 15:10:00,7.5,7.52,7.5,7.5,64400.0,6.1216,6.1379,6.1216,6.1216,64400.0
2005-09-07 15:20:00,7.5,7.51,7.5,7.51,37100.0,6.1216,6.1298,6.1216,6.1298,37100.0
2005-09-07 15:30:00,7.5,7.52,7.5,7.51,95800.0,6.1216,6.1379,6.1216,6.1298,95800.0
2005-09-07 15:40:00,7.5,7.51,7.49,7.5,96800.0,6.1216,6.1298,6.1134,6.1216,96800.0
2005-09-07 15:50:00,7.49,7.5,7.48,7.5,211700.0,6.1134,6.1216,6.1053,6.1216,211700.0
2005-09-08 09:30:00,7.41,7.53,7.41,7.49,146600.0,6.0481,6.1461,6.0481,6.1134,146600.0
2005-09-08 09:40:00,7.49,7.54,7.48,7.54,67200.0,6.1134,6.1543,6.1053,6.1543,67200.0
2005-09-08 09:50:00,7.54,7.58,7.52,7.53,103700.0,6.1543,6.1869,6.1379,6.1461,103700.0
2005-09-08 10:00:00,7.53,7.55,7.51,7.54,74700.0,6.1461,6.1624,6.1298,6.1543,74700.0
2005-09-08 10:10:00,7.55,7.57,7.51,7.51,92000.0,6.1624,6.1787,6.1298,6.1298,92000.0
2005-09-08 10:20:00,7.51,7.52,7.51,7.51,47400.0,6.1298,6.1379,6.1298,6.1298,47400.0
2005-09-08 10:30:00,7.5,7.54,7.49,7.53,63700.0,6.1216,6.1543,6.1134,6.1461,63700.0
2005-09-08 10:40:00,7.53,7.54,7.5,7.5,53700.0,6.1461,6.1543,6.1216,6.1216,53700.0
2005-09-08 10:50:00,7.5,7.51,7.49,7.49,62100.0,6.1216,6.1298,6.1134,6.1134,62100.0
2005-09-08 11:00:00,7.5,7.5,7.49,7.5,49800.0,6.1216,6.1216,6.1134,6.1216,49800.0
2005-09-08 11:10:00,7.5,7.5,7.48,7.5,94100.0,6.1216,6.1216,6.1053,6.1216,94100.0
2005-09-08 11:20:00,7.5,7.5,7.49,7.5,38900.0,6.1216,6.1216,6.1134,6.1216,38900.0
2005-09-08 11:30:00,7.49,7.5,7.49,7.49,28600.0,6.1134,6.1216,6.1134,6.1134,28600.0
2005-09-08 11:40:00,7.49,7.5,7.49,7.49,29000.0,6.1134,6.1216,6.1134,6.1134,29000.0
2005-09-08 11:50:00,7.49,7.5,7.49,7.5,14300.0,6.1134,6.1216,6.1134,6.1216,14300.0
2005-09-08 12:00:00,7.49,7.5,7.49,7.5,32100.0,6.1134,6.1216,6.1134,6.1216,32100.0
2005-09-08 12:10:00,7.5,7.5,7.49,7.5,35500.0,6.1216,6.1216,6.1134,6.1216,35500.0
2005-09-08 12:20:00,7.49,7.5,7.49,7.5,132800.0,6.1134,6.1216,6.1134,6.1216,132800.0
2005-09-08 12:30:00,7.5,7.5,7.49,7.49,15500.0,6.1216,6.1216,6.1134,6.1134,15500.0
2005-09-08 12:40:00,7.49,7.5,7.49,7.5,19600.0,6.1134,6.1216,6.1134,6.1216,19600.0
2005-09-08 12:50:00,7.49,7.5,7.47,7.47,87600.0,6.1134,6.1216,6.0971,6.0971,87600.0
2005-09-08 13:00:00,7.48,7.48,7.46,7.46,109800.0,6.1053,6.1053,6.089,6.089,109800.0
2005-09-08 13:10:00,7.46,7.5,7.45,7.46,205800.0,6.089,6.1216,6.0808,6.089,205800.0
2005-09-08 13:20:00,7.46,7.46,7.44,7.45,147100.0,6.089,6.089,6.0726,6.0808,147100.0
2005-09-08 13:30:00,7.45,7.46,7.44,7.46,97400.0,6.0808,6.089,6.0726,6.089,97400.0
2005-09-08 13:40:00,7.46,7.47,7.44,7.47,145300.0,6.089,6.0971,6.0726,6.0971,145300.0
2005-09-08 13:50:00,7.47,7.48,7.46,7.47,104700.0,6.0971,6.1053,6.089,6.0971,104700.0
2005-09-08 14:00:00,7.47,7.47,7.45,7.46,69700.0,6.0971,6.0971,6.0808,6.089,69700.0
2005-09-08 14:10:00,7.45,7.46,7.42,7.43,99900.0,6.0808,6.089,6.0563,6.0645,99900.0
2005-09-08 14:20:00,7.43,7.45,7.43,7.43,31300.0,6.0645,6.0808,6.0645,6.0645,31300.0
2005-09-08 14:30:00,7.43,7.45,7.43,7.45,29300.0,6.0645,6.0808,6.0645,6.0808,29300.0
2005-09-08 14:40:00,7.45,7.45,7.42,7.44,66000.0,6.0808,6.0808,6.0563,6.0726,66000.0
2005-09-08 14:50:00,7.44,7.45,7.43,7.44,56400.0,6.0726,6.0808,6.0645,6.0726,56400.0
2005-09-08 15:00:00,7.44,7.44,7.41,7.41,67700.0,6.0726,6.0726,6.0481,6.0481,67700.0
2005-09-08 15:10:00,7.41,7.42,7.37,7.41,194000.0,6.0481,6.0563,6.0155,6.0481,194000.0
2005-09-08 15:20:00,7.41,7.41,7.4,7.4,62900.0,6.0481,6.0481,6.04,6.04,62900.0
2005-09-08 15:30:00,7.4,7.41,7.39,7.41,125600.0,6.04,6.0481,6.0318,6.0481,125600.0
2005-09-08 15:40:00,7.4,7.41,7.39,7.41,173000.0,6.04,6.0481,6.0318,6.0481,173000.0
2005-09-08 15:50:00,7.41,7.42,7.39,7.41,261500.0,6.0481,6.0563,6.0318,6.0481,261500.0
2005-09-09 09:30:00,7.46,7.49,7.45,7.47,74400.0,6.089,6.1134,6.0808,6.0971,74400.0
2005-09-09 09:40:00,7.47,7.49,7.46,7.46,63400.0,6.0971,6.1134,6.089,6.089,63400.0
2005-09-09 09:50:00,7.45,7.46,7.41,7.45,70900.0,6.0808,6.089,6.0481,6.0808,70900.0
2005-09-09 10:00:00,7.44,7.47,7.42,7.46,275800.0,6.0726,6.0971,6.0563,6.089,275800.0
2005-09-09 10:10:00,7.47,7.56,7.47,7.52,169000.0,6.0971,6.1706,6.0971,6.1379,169000.0
2005-09-09 10:20:00,7.53,7.55,7.52,7.53,177100.0,6.1461,6.1624,6.1379,6.1461,177100.0
2005-09-09 10:30:00,7.53,7.56,7.52,7.55,142900.0,6.1461,6.1706,6.1379,6.1624,142900.0
2005-09-09 10:40:00,7.55,7.55,7.5,7.52,115300.0,6.1624,6.1624,6.1216,6.1379,115300.0
2005-09-09 10:50:00,7.52,7.53,7.48,7.49,84100.0,6.1379,6.1461,6.1053,6.1134,84100.0
2005-09-09 11:00:00,7.5,7.5,7.48,7.5,48300.0,6.1216,6.1216,6.1053,6.1216,48300.0
2005-09-09 11:10:00,7.51,7.53,7.5,7.53,52500.0,6.1298,6.1461,6.1216,6.1461,52500.0
2005-09-09 11:20:00,7.52,7.52,7.48,7.48,71600.0,6.1379,6.1379,6.1053,6.1053,71600.0
2005-09-09 11:30:00,7.48,7.51,7.48,7.51,48100.0,6.1053,6.1298,6.1053,6.1298,48100.0
2005-09-09 11:40:00,7.5,7.53,7.5,7.51,49400.0,6.1216,6.1461,6.1216,6.1298,49400.0
2005-09-09 11:50:00,7.52,7.52,7.5,7.51,52900.0,6.1379,6.1379,6.1216,6.1298,52900.0
2005-09-09 12:00:00,7.51,7.52,7.48,7.48,93900.0,6.1298,6.1379,6.1053,6.1053,93900.0
2005-09-09 12:10:00,7.48,7.51,7.48,7.49,89400.0,6.1053,6.1298,6.1053,6.1134,89400.0
2005-09-09 12:20:00,7.49,7.5,7.49,7.5,23600.0,6.1134,6.1216,6.1134,6.1216,23600.0
2005-09-09 12:30:00,7.5,7.5,7.49,7.5,11100.0,6.1216,6.1216,6.1134,6.1216,11100.0
2005-09-09 12:40:00,7.49,7.5,7.49,7.49,10300.0,6.1134,6.1216,6.1134,6.1134,10300.0
2005-09-09 12:50:00,7.49,7.5,7.49,7.5,7500.0,6.1134,6.1216,6.1134,6.1216,7500.0
2005-09-09 13:00:00,7.49,7.5,7.48,7.48,23400.0,6.1134,6.1216,6.1053,6.1053,23400.0
2005-09-09 13:10:00,7.48,7.49,7.48,7.48,33200.0,6.1053,6.1134,6.1053,6.1053,33200.0
2005-09-09 13:20:00,7.48,7.5,7.48,7.49,47200.0,6.1053,6.1216,6.1053,6.1134,47200.0
2005-09-09 13:30:00,7.49,7.5,7.48,7.49,43800.0,6.1134,6.1216,6.1053,6.1134,43800.0
2005-09-09 13:40:00,7.48,7.49,7.48,7.49,53700.0,6.1053,6.1134,6.1053,6.1134,53700.0
2005-09-09 13:50:00,7.49,7.49,7.48,7.48,16400.0,6.1134,6.1134,6.1053,6.1053,16400.0
2005-09-09 14:00:00,7.48,7.48,7.46,7.47,109400.0,6.1053,6.1053,6.089,6.0971,109400.0
2005-09-09 14:10:00,7.46,7.47,7.44,7.45,60400.0,6.089,6.0971,6.0726,6.0808,60400.0
2005-09-09 14:20:00,7.45,7.46,7.44,7.44,34800.0,6.0808,6.089,6.0726,6.0726,34800.0
2005-09-09 14:30:00,7.44,7.45,7.44,7.45,36000.0,6.0726,6.0808,6.0726,6.0808,36000.0
2005-09-09 14:40:00,7.45,7.45,7.44,7.45,12700.0,6.0808,6.0808,6.0726,6.0808,12700.0
2005-09-09 14:50:00,7.44,7.45,7.42,7.43,84000.0,6.0726,6.0808,6.0563,6.0645,84000.0
2005-09-09 15:00:00,7.42,7.45,7.42,7.44,109000.0,6.0563,6.0808,6.0563,6.0726,109000.0
2005-09-09 15:10:00,7.44,7.45,7.44,7.44,18400.0,6.0726,6.0808,6.0726,6.0726,18400.0
2005-09-09 15:20:00,7.43,7.44,7.42,7.43,104400.0,6.0645,6.0726,6.0563,6.0645,104400.0
2005-09-09 15:30:00,7.43,7.47,7.43,7.46,165700.0,6.0645,6.0971,6.0645,6.089,165700.0
2005-09-09 15:40:00,7.46,7.49,7.42,7.46,585100.0,6.089,6.1134,6.0563,6.089,585100.0
2005-09-09 15:50:00,7.46,7.48,7.45,7.47,169900.0,6.089,6.1053,6.0808,6.0971,169900.0
2005-09-12 09:30:00,7.44,7.51,7.43,7.43,59400.0,6.0726,6.1298,6.0645,6.0645,59400.0
2005-09-12 09:40:00,7.44,7.5,7.44,7.48,70600.0,6.0726,6.1216,6.0726,6.1053,70600.0
2005-09-12 09:50:00,7.48,7.5,7.47,7.47,23300.0,6.1053,6.1216,6.0971,6.0971,23300.0
2005-09-12 10:00:00,7.47,7.48,7.45,7.46,32400.0,6.0971,6.1053,6.0808,6.089,32400.0
2005-09-12 10:10:00,7.45,7.46,7.43,7.44,44500.0,6.0808,6.089,6.0645,6.0726,44500.0
2005-09-12 10:20:00,7.44,7.45,7.43,7.43,20700.0,6.0726,6.0808,6.0645,6.0645,20700.0
2005-09-12 10:30:00,7.43,7.44,7.43,7.43,17600.0,6.0645,6.0726,6.0645,6.0645,17600.0
2005-09-12 10:40:00,7.43,7.45,7.43,7.45,22100.0,6.0645,6.0808,6.0645,6.0808,22100.0
2005-09-12 10:50:00,7.45,7.45,7.43,7.44,52200.0,6.0808,6.0808,6.0645,6.0726,52200.0
2005-09-12 11:00:00,7.44,7.45,7.41,7.42,77300.0,6.0726,6.0808,6.0481,6.0563,77300.0
2005-09-12 11:10:00,7.42,7.43,7.41,7.42,31200.0,6.0563,6.0645,6.0481,6.0563,31200.0
2005-09-12 11:20:00,7.42,7.45,7.42,7.42,115400.0,6.0563,6.0808,6.0563,6.0563,115400.0
2005-09-12 11:30:00,7.42,7.43,7.41,7.41,21300.0,6.0563,6.0645,6.0481,6.0481,21300.0
2005-09-12 11:40:00,7.41,7.42,7.4,7.4,87900.0,6.0481,6.0563,6.04,6.04,87900.0
2005-09-12 11:50:00,7.41,7.41,7.4,7.4,39500.0,6.0481,6.0481,6.04,6.04,39500.0
2005-09-12 12:00:00,7.4,7.42,7.4,7.42,31400.0,6.04,6.0563,6.04,6.0563,31400.0
2005-09-12 12:10:00,7.41,7.42,7.41,7.42,35400.0,6.0481,6.0563,6.0481,6.0563,35400.0
2005-09-12 12:20:00,7.43,7.44,7.42,7.43,38200.0,6.0645,6.0726,6.0563,6.0645,38200.0
2005-09-12 12:30:00,7.43,7.44,7.43,7.43,19000.0,6.0645,6.0726,6.0645,6.0645,19000.0
2005-09-12 12:40:00,7.43,7.44,7.43,7.43,19200.0,6.0645,6.0726,6.0645,6.0645,19200.0
2005-09-12 12:50:00,7.43,7.44,7.43,7.44,18500.0,6.0645,6.0726,6.0645,6.0726,18500.0
2005-09-12 13:00:00,7.44,7.45,7.43,7.44,16200.0,6.0726,6.0808,6.0645,6.0726,16200.0
2005-09-12 13:10:00,7.43,7.44,7.42,7.43,29500.0,6.0645,6.0726,6.0563,6.0645,29500.0
2005-09-12 13:20:00,7.42,7.43,7.41,7.41,49900.0,6.0563,6.0645,6.0481,6.0481,49900.0
2005-09-12 13:30:00,7.41,7.42,7.4,7.4,28700.0,6.0481,6.0563,6.04,6.04,28700.0
2005-09-12 13:40:00,7.4,7.41,7.4,7.41,45500.0,6.04,6.0481,6.04,6.0481,45500.0
2005-09-12 13:50:00,7.4,7.41,7.37,7.37,72900.0,6.04,6.0481,6.0155,6.0155,72900.0
2005-09-12 14:00:00,7.38,7.39,7.36,7.37,95300.0,6.0237,6.0318,6.0073,6.0155,95300.0
2005-09-12 14:10:00,7.37,7.37,7.36,7.37,24100.0,6.0155,6.0155,6.0073,6.0155,24100.0
2005-09-12 14:20:00,7.36,7.37,7.36,7.36,52200.0,6.0073,6.0155,6.0073,6.0073,52200.0
2005-09-12 14:30:00,7.36,7.38,7.36,7.38,35300.0,6.0073,6.0237,6.0073,6.0237,35300.0
2005-09-12 14:40:00,7.37,7.39,7.37,7.39,25900.0,6.0155,6.0318,6.0155,6.0318,25900.0
2005-09-12 14:50:00,7.39,7.4,7.37,7.39,85600.0,6.0318,6.04,6.0155,6.0318,85600.0
2005-09-12 15:00:00,7.39,7.41,7.39,7.4,38100.0,6.0318,6.0481,6.0318,6.04,38100.0
2005-09-12 15:10:00,7.41,7.42,7.4,7.42,23100.0,6.0481,6.0563,6.04,6.0563,23100.0
2005-09-12 15:20:00,7.42,7.44,7.41,7.42,96500.0,6.0563,6.0726,6.0481,6.0563,96500.0
2005-09-12 15:30:00,7.42,7.44,7.41,7.44,99500.0,6.0563,6.0726,6.0481,6.0726,99500.0
2005-09-12 15:40:00,7.43,7.48,7.42,7.45,171200.0,6.0645,6.1053,6.0563,6.0808,171200.0
2005-09-12 15:50:00,7.45,7.45,7.4,7.4,151000.0,6.0808,6.0808,6.04,6.04,151000.0
2005-09-13 09:30:00,7.55,7.56,7.44,7.45,356700.0,6.1624,6.1706,6.0726,6.0808,356700.0
2005-09-13 09:40:00,7.45,7.48,7.42,7.43,79800.0,6.0808,6.1053,6.0563,6.0645,79800.0
2005-09-13 09:50:00,7.44,7.45,7.42,7.43,119200.0,6.0726,6.0808,6.0563,6.0645,119200.0
2005-09-13 10:00:00,7.44,7.45,7.4,7.42,133500.0,6.0726,6.0808,6.04,6.0563,133500.0
2005-09-13 10:10:00,7.42,7.5,7.41,7.48,81200.0,6.0563,6.1216,6.0481,6.1053,81200.0
2005-09-13 10:20:00,7.49,7.5,7.47,7.49,53100.0,6.1134,6.1216,6.0971,6.1134,53100.0
2005-09-13 10:30:00,7.49,7.5,7.49,7.49,59600.0,6.1134,6.1216,6.1134,6.1134,59600.0
2005-09-13 10:40:00,7.49,7.5,7.49,7.49,48400.0,6.1134,6.1216,6.1134,6.1134,48400.0
2005-09-13 10:50:00,7.5,7.5,7.46,7.49,85300.0,6.1216,6.1216,6.089,6.1134,85300.0
2005-09-13 11:00:00,7.49,7.49,7.43,7.44,44200.0,6.1134,6.1134,6.0645,6.0726,44200.0
2005-09-13 11:10:00,7.44,7.45,7.43,7.44,66400.0,6.0726,6.0808,6.0645,6.0726,66400.0
2005-09-13 11:20:00,7.45,7.45,7.43,7.44,48800.0,6.0808,6.0808,6.0645,6.0726,48800.0
2005-09-13 11:30:00,7.44,7.44,7.41,7.42,151900.0,6.0726,6.0726,6.0481,6.0563,151900.0
2005-09-13 11:40:00,7.42,7.42,7.41,7.42,86600.0,6.0563,6.0563,6.0481,6.0563,86600.0
2005-09-13 11:50:00,7.42,7.42,7.41,7.41,45700.0,6.0563,6.0563,6.0481,6.0481,45700.0
2005-09-13 12:00:00,7.41,7.42,7.41,7.42,11200.0,6.0481,6.0563,6.0481,6.0563,11200.0
2005-09-13 12:10:00,7.41,7.42,7.41,7.42,36100.0,6.0481,6.0563,6.0481,6.0563,36100.0
2005-09-13 12:20:00,7.42,7.42,7.41,7.42,42400.0,6.0563,6.0563,6.0481,6.0563,42400.0
2005-09-13 12:30:00,7.42,7.42,7.41,7.41,9700.0,6.0563,6.0563,6.0481,6.0481,9700.0
2005-09-13 12:40:00,7.42,7.42,7.41,7.42,82600.0,6.0563,6.0563,6.0481,6.0563,82600.0
2005-09-13 12:50:00,7.42,7.42,7.41,7.42,27200.0,6.0563,6.0563,6.0481,6.0563,27200.0
2005-09-13 13:00:00,7.41,7.42,7.4,7.4,89800.0,6.0481,6.0563,6.04,6.04,89800.0
2005-09-13 13:10:00,7.4,7.42,7.4,7.42,119200.0,6.04,6.0563,6.04,6.0563,119200.0
2005-09-13 13:20:00,7.42,7.42,7.4,7.41,120600.0,6.0563,6.0563,6.04,6.0481,120600.0
2005-09-13 13:30:00,7.41,7.41,7.4,7.41,31200.0,6.0481,6.0481,6.04,6.0481,31200.0
2005-09-13 13:40:00,7.41,7.41,7.36,7.36,146400.0,6.0481,6.0481,6.0073,6.0073,146400.0
2005-09-13 13:50:00,7.36,7.38,7.34,7.36,172900.0,6.0073,6.0237,5.991,6.0073,172900.0
2005-09-13 14:00:00,7.36,7.39,7.36,7.39,56300.0,6.0073,6.0318,6.0073,6.0318,56300.0
2005-09-13 14:10:00,7.39,7.43,7.37,7.42,109300.0,6.0318,6.0645,6.0155,6.0563,109300.0
2005-09-13 14:20:00,7.42,7.42,7.37,7.37,58400.0,6.0563,6.0563,6.0155,6.0155,58400.0
2005-09-13 14:30:00,7.37,7.39,7.36,7.38,102300.0,6.0155,6.0318,6.0073,6.0237,102300.0
2005-09-13 14:40:00,7.37,7.38,7.35,7.36,97300.0,6.0155,6.0237,5.9992,6.0073,97300.0
2005-09-13 14:50:00,7.37,7.4,7.33,7.37,172700.0,6.0155,6.04,5.9828,6.0155,172700.0
2005-09-13 15:00:00,7.37,7.38,7.34,7.35,74100.0,6.0155,6.0237,5.991,5.9992,74100.0
2005-09-13 15:10:00,7.35,7.38,7.34,7.38,69000.0,5.9992,6.0237,5.991,6.0237,69000.0
2005-09-13 15:20:00,7.38,7.39,7.37,7.37,59500.0,6.0237,6.0318,6.0155,6.0155,59500.0
2005-09-13 15:30:00,7.37,7.39,7.36,7.39,84600.0,6.0155,6.0318,6.0073,6.0318,84600.0
2005-09-13 15:40:00,7.39,7.4,7.35,7.36,100400.0,6.0318,6.04,5.9992,6.0073,100400.0
2005-09-13 15:50:00,7.36,7.39,7.34,7.39,164300.0,6.0073,6.0318,5.991,6.0318,164300.0
2005-09-14 09:30:00,7.39,7.42,7.37,7.37,108300.0,6.0318,6.0563,6.0155,6.0155,108300.0
2005-09-14 09:40:00,7.37,7.37,7.33,7.35,43600.0,6.0155,6.0155,5.9828,5.9992,43600.0
2005-09-14 09:50:00,7.35,7.37,7.33,7.34,81300.0,5.9992,6.0155,5.9828,5.991,81300.0
2005-09-14 10:00:00,7.34,7.39,7.33,7.38,69100.0,5.991,6.0318,5.9828,6.0237,69100.0
2005-09-14 10:10:00,7.38,7.39,7.37,7.38,28000.0,6.0237,6.0318,6.0155,6.0237,28000.0
2005-09-14 10:20:00,7.37,7.38,7.34,7.34,85400.0,6.0155,6.0237,5.991,5.991,85400.0
2005-09-14 10:30:00,7.34,7.35,7.31,7.32,100600.0,5.991,5.9992,5.9665,5.9747,100600.0
2005-09-14 10:40:00,7.31,7.34,7.3,7.32,108000.0,5.9665,5.991,5.9584,5.9747,108000.0
2005-09-14 10:50:00,7.32,7.33,7.31,7.32,87000.0,5.9747,5.9828,5.9665,5.9747,87000.0
2005-09-14 11:00:00,7.32,7.33,7.29,7.29,73600.0,5.9747,5.9828,5.9502,5.9502,73600.0
2005-09-14 11:10:00,7.29,7.3,7.29,7.3,20500.0,5.9502,5.9584,5.9502,5.9584,20500.0
2005-09-14 11:20:00,7.29,7.3,7.27,7.28,98500.0,5.9502,5.9584,5.9339,5.942,98500.0
2005-09-14 11:30:00,7.28,7.34,7.28,7.34,109100.0,5.942,5.991,5.942,5.991,109100.0
2005-09-14 11:40:00,7.34,7.34,7.27,7.27,75900.0,5.991,5.991,5.9339,5.9339,75900.0
2005-09-14 11:50:00,7.28,7.28,7.27,7.27,66900.0,5.942,5.942,5.9339,5.9339,66900.0
2005-09-14 12:00:00,7.27,7.29,7.26,7.28,75000.0,5.9339,5.9502,5.9257,5.942,75000.0
2005-09-14 12:10:00,7.28,7.29,7.28,7.29,13100.0,5.942,5.9502,5.942,5.9502,13100.0
2005-09-14 12:20:00,7.28,7.29,7.28,7.28,27900.0,5.942,5.9502,5.942,5.942,27900.0
2005-09-14 12:30:00,7.28,7.29,7.27,7.27,33400.0,5.942,5.9502,5.9339,5.9339,33400.0
2005-09-14 12:40:00,7.27,7.28,7.26,7.26,51300.0,5.9339,5.942,5.9257,5.9257,51300.0
2005-09-14 12:50:00,7.27,7.27,7.2,7.22,194100.0,5.9339,5.9339,5.8767,5.8931,194100.0
2005-09-14 13:00:00,7.23,7.24,7.22,7.23,38300.0,5.9012,5.9094,5.8931,5.9012,38300.0
2005-09-14 13:10:00,7.23,7.24,7.22,7.23,36500.0,5.9012,5.9094,5.8931,5.9012,36500.0
2005-09-14 13:20:00,7.23,7.23,7.21,7.21,50700.0,5.9012,5.9012,5.8849,5.8849,50700.0
2005-09-14 13:30:00,7.21,7.22,7.19,7.2,88500.0,5.8849,5.8931,5.8686,5.8767,88500.0
2005-09-14 13:40:00,7.19,7.2,7.19,7.19,36800.0,5.8686,5.8767,5.8686,5.8686,36800.0
2005-09-14 13:50:00,7.2,7.2,7.16,7.18,168400.0,5.8767,5.8767,5.8441,5.8604,168400.0
2005-09-14 14:00:00,7.18,7.2,7.17,7.18,74100.0,5.8604,5.8767,5.8523,5.8604,74100.0
2005-09-14 14:10:00,7.19,7.2,7.16,7.16,94500.0,5.8686,5.8767,5.8441,5.8441,94500.0
2005-09-14 14:20:00,7.16,7.18,7.16,7.18,93100.0,5.8441,5.8604,5.8441,5.8604,93100.0
2005-09-14 14:30:00,7.18,7.18,7.17,7.18,17300.0,5.8604,5.8604,5.8523,5.8604,17300.0
2005-09-14 14:40:00,7.19,7.19,7.11,7.12,180100.0,5.8686,5.8686,5.8033,5.8114,180100.0
2005-09-14 14:50:00,7.13,7.14,7.09,7.12,247300.0,5.8196,5.8278,5.787,5.8114,247300.0
2005-09-14 15:00:00,7.12,7.13,7.1,7.12,137700.0,5.8114,5.8196,5.7951,5.8114,137700.0
2005-09-14 15:10:00,7.11,7.13,7.11,7.13,109100.0,5.8033,5.8196,5.8033,5.8196,109100.0
2005-09-14 15:20:00,7.13,7.15,7.12,7.15,99200.0,5.8196,5.8359,5.8114,5.8359,99200.0
2005-09-14 15:30:00,7.15,7.18,7.15,7.16,196800.0,5.8359,5.8604,5.8359,5.8441,196800.0
2005-09-14 15:40:00,7.17,7.18,7.12,7.15,166400.0,5.8523,5.8604,5.8114,5.8359,166400.0
2005-09-14 15:50:00,7.14,7.17,7.11,7.12,551100.0,5.8278,5.8523,5.8033,5.8114,551100.0
2005-09-15 09:30:00,7.2,7.24,7.16,7.19,176900.0,5.8767,5.9094,5.8441,5.8686,176900.0
2005-09-15 09:40:00,7.19,7.23,7.19,7.21,62700.0,5.8686,5.9012,5.8686,5.8849,62700.0
2005-09-15 09:50:00,7.21,7.22,7.18,7.2,91200.0,5.8849,5.8931,5.8604,5.8767,91200.0
2005-09-15 10:00:00,7.2,7.23,7.18,7.21,163500.0,5.8767,5.9012,5.8604,5.8849,163500.0
2005-09-15 10:10:00,7.21,7.22,7.2,7.21,52500.0,5.8849,5.8931,5.8767,5.8849,52500.0
2005-09-15 10:20:00,7.21,7.23,7.2,7.23,60700.0,5.8849,5.9012,5.8767,5.9012,60700.0
2005-09-15 10:30:00,7.23,7.31,7.23,7.25,355700.0,5.9012,5.9665,5.9012,5.9176,355700.0
2005-09-15 10:40:00,7.26,7.27,7.2,7.21,232800.0,5.9257,5.9339,5.8767,5.8849,232800.0
2005-09-15 10:50:00,7.21,7.23,7.0,7.2,99200.0,5.8849,5.9012,5.7135,5.8767,99200.0
2005-09-15 11:00:00,7.2,7.22,7.19,7.22,64700.0,5.8767,5.8931,5.8686,5.8931,64700.0
2005-09-15 11:10:00,7.22,7.24,7.21,7.24,49800.0,5.8931,5.9094,5.8849,5.9094,49800.0
2005-09-15 11:20:00,7.24,7.26,7.23,7.24,182100.0,5.9094,5.9257,5.9012,5.9094,182100.0
2005-09-15 11:30:00,7.24,7.25,7.22,7.22,198500.0,5.9094,5.9176,5.8931,5.8931,198500.0
2005-09-15 11:40:00,7.22,7.25,7.22,7.23,80500.0,5.8931,5.9176,5.8931,5.9012,80500.0
2005-09-15 11:50:00,7.23,7.24,7.22,7.22,40500.0,5.9012,5.9094,5.8931,5.8931,40500.0
2005-09-15 12:00:00,7.22,7.24,7.2,7.22,94400.0,5.8931,5.9094,5.8767,5.8931,94400.0
2005-09-15 12:10:00,7.22,7.24,7.22,7.24,27400.0,5.8931,5.9094,5.8931,5.9094,27400.0
2005-09-15 12:20:00,7.23,7.24,7.21,7.24,49400.0,5.9012,5.9094,5.8849,5.9094,49400.0
2005-09-15 12:30:00,7.24,7.25,7.23,7.23,56200.0,5.9094,5.9176,5.9012,5.9012,56200.0
2005-09-15 12:40:00,7.23,7.28,7.23,7.28,84000.0,5.9012,5.942,5.9012,5.942,84000.0
2005-09-15 12:50:00,7.27,7.28,7.25,7.26,31500.0,5.9339,5.942,5.9176,5.9257,31500.0
2005-09-15 13:00:00,7.26,7.26,7.25,7.25,32200.0,5.9257,5.9257,5.9176,5.9176,32200.0
2005-09-15 13:10:00,7.25,7.26,7.25,7.26,44800.0,5.9176,5.9257,5.9176,5.9257,44800.0
2005-09-15 13:20:00,7.26,7.26,7.25,7.25,14200.0,5.9257,5.9257,5.9176,5.9176,14200.0
2005-09-15 13:30:00,7.25,7.26,7.25,7.25,45500.0,5.9176,5.9257,5.9176,5.9176,45500.0
2005-09-15 13:40:00,7.25,7.26,7.25,7.25,35200.0,5.9176,5.9257,5.9176,5.9176,35200.0
2005-09-15 13:50:00,7.25,7.26,7.25,7.25,56800.0,5.9176,5.9257,5.9176,5.9176,56800.0
2005-09-15 14:00:00,7.25,7.26,7.25,7.25,78500.0,5.9176,5.9257,5.9176,5.9176,78500.0
2005-09-15 14:10:00,7.25,7.26,7.25,7.26,20900.0,5.9176,5.9257,5.9176,5.9257,20900.0
2005-09-15 14:20:00,7.26,7.26,7.25,7.25,75800.0,5.9257,5.9257,5.9176,5.9176,75800.0
2005-09-15 14:30:00,7.26,7.27,7.26,7.27,39100.0,5.9257,5.9339,5.9257,5.9339,39100.0
2005-09-15 14:40:00,7.27,7.27,7.26,7.26,26000.0,5.9339,5.9339,5.9257,5.9257,26000.0
2005-09-15 14:50:00,7.26,7.27,7.25,7.25,10200.0,5.9257,5.9339,5.9176,5.9176,10200.0
2005-09-15 15:00:00,7.26,7.26,7.24,7.25,58800.0,5.9257,5.9257,5.9094,5.9176,58800.0
2005-09-15 15:10:00,7.25,7.26,7.22,7.23,92400.0,5.9176,5.9257,5.8931,5.9012,92400.0
2005-09-15 15:20:00,7.22,7.24,7.22,7.22,68400.0,5.8931,5.9094,5.8931,5.8931,68400.0
2005-09-15 15:30:00,7.22,7.23,7.21,7.21,70300.0,5.8931,5.9012,5.8849,5.8849,70300.0
2005-09-15 15:40:00,7.21,7.22,7.19,7.19,97400.0,5.8849,5.8931,5.8686,5.8686,97400.0
2005-09-15 15:50:00,7.2,7.22,7.18,7.18,186300.0,5.8767,5.8931,5.8604,5.8604,186300.0
2005-09-16 09:30:00,7.16,7.29,7.16,7.29,1313900.0,5.8441,5.9502,5.8441,5.9502,1313900.0
2005-09-16 09:40:00,7.29,7.29,7.25,7.26,68300.0,5.9502,5.9502,5.9176,5.9257,68300.0
2005-09-16 09:50:00,7.25,7.26,7.22,7.24,58100.0,5.9176,5.9257,5.8931,5.9094,58100.0
2005-09-16 10:00:00,7.24,7.25,7.22,7.23,31800.0,5.9094,5.9176,5.8931,5.9012,31800.0
2005-09-16 10:10:00,7.23,7.25,7.22,7.23,219100.0,5.9012,5.9176,5.8931,5.9012,219100.0
2005-09-16 10:20:00,7.22,7.26,7.2,7.23,202300.0,5.8931,5.9257,5.8767,5.9012,202300.0
2005-09-16 10:30:00,7.23,7.24,7.21,7.22,50800.0,5.9012,5.9094,5.8849,5.8931,50800.0
2005-09-16 10:40:00,7.22,7.25,7.21,7.22,100400.0,5.8931,5.9176,5.8849,5.8931,100400.0
2005-09-16 10:50:00,7.22,7.24,7.22,7.23,94100.0,5.8931,5.9094,5.8931,5.9012,94100.0
2005-09-16 11:00:00,7.23,7.24,7.21,7.22,99700.0,5.9012,5.9094,5.8849,5.8931,99700.0
2005-09-16 11:10:00,7.22,7.23,7.22,7.23,45600.0,5.8931,5.9012,5.8931,5.9012,45600.0
2005-09-16 11:20:00,7.23,7.24,7.22,7.23,80600.0,5.9012,5.9094,5.8931,5.9012,80600.0
2005-09-16 11:30:00,7.22,7.23,7.2,7.2,86400.0,5.8931,5.9012,5.8767,5.8767,86400.0
2005-09-16 11:40:00,7.2,7.21,7.17,7.19,92500.0,5.8767,5.8849,5.8523,5.8686,92500.0
2005-09-16 11:50:00,7.19,7.2,7.18,7.2,28900.0,5.8686,5.8767,5.8604,5.8767,28900.0
2005-09-16 12:00:00,7.2,7.22,7.18,7.19,58000.0,5.8767,5.8931,5.8604,5.8686,58000.0
2005-09-16 12:10:00,7.19,7.2,7.17,7.17,23900.0,5.8686,5.8767,5.8523,5.8523,23900.0
2005-09-16 12:20:00,7.17,7.18,7.16,7.16,36200.0,5.8523,5.8604,5.8441,5.8441,36200.0
2005-09-16 12:30:00,7.16,7.17,7.14,7.15,94800.0,5.8441,5.8523,5.8278,5.8359,94800.0
2005-09-16 12:40:00,7.16,7.17,7.13,7.14,88600.0,5.8441,5.8523,5.8196,5.8278,88600.0
2005-09-16 12:50:00,7.14,7.14,7.09,7.11,99000.0,5.8278,5.8278,5.787,5.8033,99000.0
2005-09-16 13:00:00,7.11,7.11,7.07,7.1,79300.0,5.8033,5.8033,5.7706,5.7951,79300.0
2005-09-16 13:10:00,7.1,7.12,7.07,7.12,76100.0,5.7951,5.8114,5.7706,5.8114,76100.0
2005-09-16 13:20:00,7.12,7.12,7.1,7.11,38700.0,5.8114,5.8114,5.7951,5.8033,38700.0
2005-09-16 13:30:00,7.1,7.11,7.09,7.1,32300.0,5.7951,5.8033,5.787,5.7951,32300.0
2005-09-16 13:40:00,7.1,7.1,7.09,7.1,28700.0,5.7951,5.7951,5.787,5.7951,28700.0
2005-09-16 13:50:00,7.09,7.11,7.08,7.1,75700.0,5.787,5.8033,5.7788,5.7951,75700.0
2005-09-16 14:00:00,7.09,7.12,7.09,7.09,63000.0,5.787,5.8114,5.787,5.787,63000.0
2005-09-16 14:10:00,7.1,7.11,7.09,7.11,38100.0,5.7951,5.8033,5.787,5.8033,38100.0
2005-09-16 14:20:00,7.1,7.11,7.1,7.11,43000.0,5.7951,5.8033,5.7951,5.8033,43000.0
2005-09-16 14:30:00,7.11,7.12,7.1,7.12,56800.0,5.8033,5.8114,5.7951,5.8114,56800.0
2005-09-16 14:40:00,7.12,7.12,7.11,7.12,67700.0,5.8114,5.8114,5.8033,5.8114,67700.0
2005-09-16 14:50:00,7.12,7.13,7.11,7.12,84600.0,5.8114,5.8196,5.8033,5.8114,84600.0
2005-09-16 15:00:00,7.13,7.13,7.1,7.11,81800.0,5.8196,5.8196,5.7951,5.8033,81800.0
2005-09-16 15:10:00,7.11,7.12,7.1,7.1,90400.0,5.8033,5.8114,5.7951,5.7951,90400.0
2005-09-16 15:20:00,7.1,7.11,7.09,7.11,133500.0,5.7951,5.8033,5.787,5.8033,133500.0
2005-09-16 15:30:00,7.11,7.11,7.1,7.11,180900.0,5.8033,5.8033,5.7951,5.8033,180900.0
2005-09-16 15:40:00,7.11,7.13,7.1,7.13,217400.0,5.8033,5.8196,5.7951,5.8196,217400.0
2005-09-16 15:50:00,7.14,7.16,7.08,7.12,365100.0,5.8278,5.8441,5.7788,5.8114,365100.0
2005-09-19 09:30:00,7.12,7.16,7.1,7.12,63000.0,5.8114,5.8441,5.7951,5.8114,63000.0
2005-09-19 09:40:00,7.13,7.14,7.11,7.11,75800.0,5.8196,5.8278,5.8033,5.8033,75800.0
2005-09-19 09:50:00,7.11,7.14,7.11,7.11,43700.0,5.8033,5.8278,5.8033,5.8033,43700.0
2005-09-19 10:00:00,7.11,7.12,7.09,7.09,39500.0,5.8033,5.8114,5.787,5.787,39500.0
2005-09-19 10:10:00,7.09,7.1,7.07,7.07,72000.0,5.787,5.7951,5.7706,5.7706,72000.0
2005-09-19 10:20:00,7.08,7.09,7.07,7.07,37800.0,5.7788,5.787,5.7706,5.7706,37800.0
2005-09-19 10:30:00,7.07,7.08,7.06,7.06,296300.0,5.7706,5.7788,5.7625,5.7625,296300.0
2005-09-19 10:40:00,7.06,7.07,7.01,7.02,117200.0,5.7625,5.7706,5.7217,5.7298,117200.0
2005-09-19 10:50:00,7.02,7.03,7.0,7.01,184800.0,5.7298,5.738,5.7135,5.7217,184800.0
2005-09-19 11:00:00,7.01,7.02,7.01,7.02,34400.0,5.7217,5.7298,5.7217,5.7298,34400.0
2005-09-19 11:10:00,7.02,7.05,7.01,7.02,63900.0,5.7298,5.7543,5.7217,5.7298,63900.0
2005-09-19 11:20:00,7.02,7.05,7.0,7.02,108700.0,5.7298,5.7543,5.7135,5.7298,108700.0
2005-09-19 11:30:00,7.02,7.03,7.0,7.0,32400.0,5.7298,5.738,5.7135,5.7135,32400.0
2005-09-19 11:40:00,7.01,7.01,6.99,7.0,76000.0,5.7217,5.7217,5.7053,5.7135,76000.0
2005-09-19 11:50:00,7.0,7.03,6.99,7.02,54800.0,5.7135,5.738,5.7053,5.7298,54800.0
2005-09-19 12:00:00,7.02,7.02,7.0,7.01,22100.0,5.7298,5.7298,5.7135,5.7217,22100.0
2005-09-19 12:10:00,7.01,7.02,7.01,7.01,11100.0,5.7217,5.7298,5.7217,5.7217,11100.0
2005-09-19 12:20:00,7.02,7.03,7.02,7.02,25300.0,5.7298,5.738,5.7298,5.7298,25300.0
2005-09-19 12:30:00,7.03,7.03,7.0,7.0,39600.0,5.738,5.738,5.7135,5.7135,39600.0
2005-09-19 12:40:00,7.01,7.01,6.99,7.0,91000.0,5.7217,5.7217,5.7053,5.7135,91000.0
2005-09-19 12:50:00,7.0,7.01,6.99,7.0,18200.0,5.7135,5.7217,5.7053,5.7135,18200.0
2005-09-19 13:00:00,7.0,7.0,6.99,7.0,19200.0,5.7135,5.7135,5.7053,5.7135,19200.0
2005-09-19 13:10:00,6.99,7.0,6.99,6.99,18000.0,5.7053,5.7135,5.7053,5.7053,18000.0
2005-09-19 13:20:00,7.0,7.0,6.98,6.98,73400.0,5.7135,5.7135,5.6972,5.6972,73400.0
2005-09-19 13:30:00,6.98,6.99,6.92,6.96,229100.0,5.6972,5.7053,5.6482,5.6808,229100.0
2005-09-19 13:40:00,6.95,6.95,6.94,6.95,43800.0,5.6727,5.6727,5.6645,5.6727,43800.0
2005-09-19 13:50:00,6.94,6.95,6.93,6.95,30500.0,5.6645,5.6727,5.6564,5.6727,30500.0
2005-09-19 14:00:00,6.95,6.95,6.94,6.94,43600.0,5.6727,5.6727,5.6645,5.6645,43600.0
2005-09-19 14:10:00,6.95,6.95,6.94,6.95,44700.0,5.6727,5.6727,5.6645,5.6727,44700.0
2005-09-19 14:20:00,6.95,6.95,6.94,6.94,35800.0,5.6727,5.6727,5.6645,5.6645,35800.0
2005-09-19 14:30:00,6.94,6.95,6.94,6.95,13000.0,5.6645,5.6727,5.6645,5.6727,13000.0
2005-09-19 14:40:00,6.95,6.95,6.94,6.95,13400.0,5.6727,5.6727,5.6645,5.6727,13400.0
2005-09-19 14:50:00,6.95,6.95,6.93,6.95,66900.0,5.6727,5.6727,5.6564,5.6727,66900.0
2005-09-19 15:00:00,6.95,6.95,6.93,6.94,53000.0,5.6727,5.6727,5.6564,5.6645,53000.0
2005-09-19 15:10:00,6.94,6.96,6.94,6.96,92300.0,5.6645,5.6808,5.6645,5.6808,92300.0
2005-09-19 15:20:00,6.96,6.96,6.93,6.94,82800.0,5.6808,5.6808,5.6564,5.6645,82800.0
2005-09-19 15:30:00,6.94,6.96,6.93,6.95,92800.0,5.6645,5.6808,5.6564,5.6727,92800.0
2005-09-19 15:40:00,6.95,6.95,6.93,6.94,123000.0,5.6727,5.6727,5.6564,5.6645,123000.0
2005-09-19 15:50:00,6.93,7.01,6.92,6.92,320600.0,5.6564,5.7217,5.6482,5.6482,320600.0
2005-09-20 09:30:00,6.98,7.0,6.91,6.92,140800.0,5.6972,5.7135,5.64,5.6482,140800.0
2005-09-20 09:40:00,6.92,6.97,6.9,6.94,69500.0,5.6482,5.689,5.6319,5.6645,69500.0
2005-09-20 09:50:00,6.94,6.98,6.94,6.95,85100.0,5.6645,5.6972,5.6645,5.6727,85100.0
2005-09-20 10:00:00,6.95,6.98,6.94,6.94,82800.0,5.6727,5.6972,5.6645,5.6645,82800.0
2005-09-20 10:10:00,6.95,6.98,6.94,6.96,76000.0,5.6727,5.6972,5.6645,5.6808,76000.0
2005-09-20 10:20:00,6.96,6.97,6.96,6.97,166400.0,5.6808,5.689,5.6808,5.689,166400.0
2005-09-20 10:30:00,6.97,6.97,6.94,6.94,166800.0,5.689,5.689,5.6645,5.6645,166800.0
2005-09-20 10:40:00,6.94,6.95,6.94,6.95,34600.0,5.6645,5.6727,5.6645,5.6727,34600.0
2005-09-20 10:50:00,6.95,6.95,6.91,6.94,102600.0,5.6727,5.6727,5.64,5.6645,102600.0
2005-09-20 11:00:00,6.95,6.96,6.94,6.95,38400.0,5.6727,5.6808,5.6645,5.6727,38400.0
2005-09-20 11:10:00,6.96,7.03,6.95,7.03,97700.0,5.6808,5.738,5.6727,5.738,97700.0
2005-09-20 11:20:00,7.03,7.05,7.0,7.02,119600.0,5.738,5.7543,5.7135,5.7298,119600.0
2005-09-20 11:30:00,7.02,7.05,7.02,7.04,194600.0,5.7298,5.7543,5.7298,5.7461,194600.0
2005-09-20 11:40:00,7.04,7.04,7.01,7.02,99000.0,5.7461,5.7461,5.7217,5.7298,99000.0
2005-09-20 11:50:00,7.02,7.03,6.98,6.98,51800.0,5.7298,5.738,5.6972,5.6972,51800.0
2005-09-20 12:00:00,6.97,7.03,6.97,7.03,79600.0,5.689,5.738,5.689,5.738,79600.0
2005-09-20 12:10:00,7.02,7.02,7.0,7.0,57700.0,5.7298,5.7298,5.7135,5.7135,57700.0
2005-09-20 12:20:00,7.01,7.04,7.0,7.03,61200.0,5.7217,5.7461,5.7135,5.738,61200.0
2005-09-20 12:30:00,7.03,7.03,7.02,7.02,24100.0,5.738,5.738,5.7298,5.7298,24100.0
2005-09-20 12:40:00,7.03,7.03,7.02,7.03,9200.0,5.738,5.738,5.7298,5.738,9200.0
2005-09-20 12:50:00,7.02,7.03,7.02,7.02,10600.0,5.7298,5.738,5.7298,5.7298,10600.0
2005-09-20 13:00:00,7.03,7.03,7.0,7.0,32600.0,5.738,5.738,5.7135,5.7135,32600.0
2005-09-20 13:10:00,7.0,7.02,6.99,7.0,53200.0,5.7135,5.7298,5.7053,5.7135,53200.0
2005-09-20 13:20:00,7.0,7.01,7.0,7.01,14800.0,5.7135,5.7217,5.7135,5.7217,14800.0
2005-09-20 13:30:00,7.0,7.01,6.99,6.99,23600.0,5.7135,5.7217,5.7053,5.7053,23600.0
2005-09-20 13:40:00,7.0,7.0,6.99,6.99,6900.0,5.7135,5.7135,5.7053,5.7053,6900.0
2005-09-20 13:50:00,7.0,7.01,6.99,6.99,29200.0,5.7135,5.7217,5.7053,5.7053,29200.0
2005-09-20 14:00:00,6.99,7.0,6.99,6.99,5500.0,5.7053,5.7135,5.7053,5.7053,5500.0
2005-09-20 14:10:00,7.0,7.0,6.98,6.98,26700.0,5.7135,5.7135,5.6972,5.6972,26700.0
2005-09-20 14:20:00,6.97,6.97,6.93,6.93,54700.0,5.689,5.689,5.6564,5.6564,54700.0
2005-09-20 14:30:00,6.94,6.96,6.9,6.96,213500.0,5.6645,5.6808,5.6319,5.6808,213500.0
2005-09-20 14:40:00,6.95,6.95,6.89,6.89,95800.0,5.6727,5.6727,5.6237,5.6237,95800.0
2005-09-20 14:50:00,6.89,6.9,6.87,6.88,48900.0,5.6237,5.6319,5.6074,5.6156,48900.0
2005-09-20 15:00:00,6.88,6.93,6.86,6.93,90500.0,5.6156,5.6564,5.5992,5.6564,90500.0
2005-09-20 15:10:00,6.93,6.93,6.89,6.89,56500.0,5.6564,5.6564,5.6237,5.6237,56500.0
2005-09-20 15:20:00,6.9,6.9,6.87,6.89,60700.0,5.6319,5.6319,5.6074,5.6237,60700.0
2005-09-20 15:30:00,6.9,6.9,6.88,6.89,41600.0,5.6319,5.6319,5.6156,5.6237,41600.0
2005-09-20 15:40:00,6.88,6.89,6.88,6.89,57900.0,5.6156,5.6237,5.6156,5.6237,57900.0
2005-09-20 15:50:00,6.89,6.89,6.86,6.88,133600.0,5.6237,5.6237,5.5992,5.6156,133600.0
2005-09-21 09:30:00,6.82,6.87,6.77,6.83,135200.0,5.5666,5.6074,5.5258,5.5747,135200.0
2005-09-21 09:40:00,6.83,6.85,6.78,6.85,68500.0,5.5747,5.5911,5.5339,5.5911,68500.0
2005-09-21 09:50:00,6.86,6.9,6.83,6.9,101800.0,5.5992,5.6319,5.5747,5.6319,101800.0
2005-09-21 10:00:00,6.89,6.89,6.83,6.85,54200.0,5.6237,5.6237,5.5747,5.5911,54200.0
2005-09-21 10:10:00,6.85,6.9,6.83,6.88,93300.0,5.5911,5.6319,5.5747,5.6156,93300.0
2005-09-21 10:20:00,6.89,6.95,6.87,6.91,141600.0,5.6237,5.6727,5.6074,5.64,141600.0
2005-09-21 10:30:00,6.92,6.95,6.9,6.93,136200.0,5.6482,5.6727,5.6319,5.6564,136200.0
2005-09-21 10:40:00,6.92,6.95,6.91,6.92,62300.0,5.6482,5.6727,5.64,5.6482,62300.0
2005-09-21 10:50:00,6.92,6.92,6.9,6.92,36700.0,5.6482,5.6482,5.6319,5.6482,36700.0
2005-09-21 11:00:00,6.91,6.92,6.9,6.92,20500.0,5.64,5.6482,5.6319,5.6482,20500.0
2005-09-21 11:10:00,6.91,6.91,6.89,6.89,32900.0,5.64,5.64,5.6237,5.6237,32900.0
2005-09-21 11:20:00,6.89,6.9,6.86,6.86,27300.0,5.6237,5.6319,5.5992,5.5992,27300.0
2005-09-21 11:30:00,6.86,6.87,6.85,6.85,34800.0,5.5992,5.6074,5.5911,5.5911,34800.0
2005-09-21 11:40:00,6.85,6.85,6.82,6.82,52900.0,5.5911,5.5911,5.5666,5.5666,52900.0
2005-09-21 11:50:00,6.82,6.83,6.77,6.78,60000.0,5.5666,5.5747,5.5258,5.5339,60000.0
2005-09-21 12:00:00,6.78,6.81,6.76,6.81,103000.0,5.5339,5.5584,5.5176,5.5584,103000.0
2005-09-21 12:10:00,6.81,6.82,6.79,6.81,32800.0,5.5584,5.5666,5.5421,5.5584,32800.0
2005-09-21 12:20:00,6.82,6.84,6.81,6.84,61300.0,5.5666,5.5829,5.5584,5.5829,61300.0
2005-09-21 12:30:00,6.84,6.85,6.83,6.83,18500.0,5.5829,5.5911,5.5747,5.5747,18500.0
2005-09-21 12:40:00,6.84,6.84,6.83,6.84,7000.0,5.5829,5.5829,5.5747,5.5829,7000.0
2005-09-21 12:50:00,6.84,6.86,6.84,6.85,15900.0,5.5829,5.5992,5.5829,5.5911,15900.0
2005-09-21 13:00:00,6.86,6.89,6.85,6.88,43500.0,5.5992,5.6237,5.5911,5.6156,43500.0
2005-09-21 13:10:00,6.89,6.9,6.88,6.88,26400.0,5.6237,5.6319,5.6156,5.6156,26400.0
2005-09-21 13:20:00,6.89,6.89,6.86,6.86,19300.0,5.6237,5.6237,5.5992,5.5992,19300.0
2005-09-21 13:30:00,6.87,6.87,6.82,6.82,28900.0,5.6074,5.6074,5.5666,5.5666,28900.0
2005-09-21 13:40:00,6.83,6.83,6.81,6.82,9900.0,5.5747,5.5747,5.5584,5.5666,9900.0
2005-09-21 13:50:00,6.81,6.82,6.81,6.82,18300.0,5.5584,5.5666,5.5584,5.5666,18300.0
2005-09-21 14:00:00,6.82,6.83,6.81,6.81,24000.0,5.5666,5.5747,5.5584,5.5584,24000.0
2005-09-21 14:10:00,6.81,6.82,6.81,6.81,16000.0,5.5584,5.5666,5.5584,5.5584,16000.0
2005-09-21 14:20:00,6.82,6.82,6.81,6.81,25700.0,5.5666,5.5666,5.5584,5.5584,25700.0
2005-09-21 14:30:00,6.81,6.82,6.8,6.81,90500.0,5.5584,5.5666,5.5503,5.5584,90500.0
2005-09-21 14:40:00,6.81,6.85,6.79,6.81,130200.0,5.5584,5.5911,5.5421,5.5584,130200.0
2005-09-21 14:50:00,6.8,6.84,6.8,6.84,32300.0,5.5503,5.5829,5.5503,5.5829,32300.0
2005-09-21 15:00:00,6.83,6.84,6.81,6.81,16300.0,5.5747,5.5829,5.5584,5.5584,16300.0
2005-09-21 15:10:00,6.81,6.84,6.8,6.82,146600.0,5.5584,5.5829,5.5503,5.5666,146600.0
2005-09-21 15:20:00,6.81,6.83,6.79,6.81,102400.0,5.5584,5.5747,5.5421,5.5584,102400.0
2005-09-21 15:30:00,6.81,6.82,6.81,6.81,67500.0,5.5584,5.5666,5.5584,5.5584,67500.0
2005-09-21 15:40:00,6.81,6.83,6.81,6.82,115900.0,5.5584,5.5747,5.5584,5.5666,115900.0
2005-09-21 15:50:00,6.82,6.85,6.82,6.84,318800.0,5.5666,5.5911,5.5666,5.5829,318800.0
2005-09-22 09:30:00,6.8,6.83,6.77,6.79,143500.0,5.5503,5.5747,5.5258,5.5421,143500.0
2005-09-22 09:40:00,6.79,6.79,6.75,6.75,142400.0,5.5421,5.5421,5.5094,5.5094,142400.0
2005-09-22 09:50:00,6.75,6.79,6.75,6.78,65200.0,5.5094,5.5421,5.5094,5.5339,65200.0
2005-09-22 10:00:00,6.78,6.82,6.77,6.81,85700.0,5.5339,5.5666,5.5258,5.5584,85700.0
2005-09-22 10:10:00,6.81,6.84,6.79,6.79,60500.0,5.5584,5.5829,5.5421,5.5421,60500.0
2005-09-22 10:20:00,6.79,6.8,6.78,6.79,39600.0,5.5421,5.5503,5.5339,5.5421,39600.0
2005-09-22 10:30:00,6.79,6.8,6.78,6.79,32500.0,5.5421,5.5503,5.5339,5.5421,32500.0
2005-09-22 10:40:00,6.79,6.8,6.78,6.78,69600.0,5.5421,5.5503,5.5339,5.5339,69600.0
2005-09-22 10:50:00,6.78,6.79,6.78,6.78,75700.0,5.5339,5.5421,5.5339,5.5339,75700.0
2005-09-22 11:00:00,6.78,6.79,6.76,6.78,74200.0,5.5339,5.5421,5.5176,5.5339,74200.0
2005-09-22 11:10:00,6.79,6.79,6.77,6.78,23800.0,5.5421,5.5421,5.5258,5.5339,23800.0
2005-09-22 11:20:00,6.78,6.78,6.76,6.76,45500.0,5.5339,5.5339,5.5176,5.5176,45500.0
2005-09-22 11:30:00,6.77,6.77,6.76,6.76,31800.0,5.5258,5.5258,5.5176,5.5176,31800.0
2005-09-22 11:40:00,6.77,6.77,6.75,6.76,38100.0,5.5258,5.5258,5.5094,5.5176,38100.0
2005-09-22 11:50:00,6.76,6.77,6.76,6.76,16000.0,5.5176,5.5258,5.5176,5.5176,16000.0
2005-09-22 12:00:00,6.77,6.79,6.74,6.74,90800.0,5.5258,5.5421,5.5013,5.5013,90800.0
2005-09-22 12:10:00,6.74,6.75,6.72,6.72,39900.0,5.5013,5.5094,5.485,5.485,39900.0
2005-09-22 12:20:00,6.72,6.73,6.71,6.72,16700.0,5.485,5.4931,5.4768,5.485,16700.0
2005-09-22 12:30:00,6.72,6.73,6.72,6.73,11100.0,5.485,5.4931,5.485,5.4931,11100.0
2005-09-22 12:40:00,6.73,6.73,6.72,6.73,26600.0,5.4931,5.4931,5.485,5.4931,26600.0
2005-09-22 12:50:00,6.73,6.74,6.72,6.73,37100.0,5.4931,5.5013,5.485,5.4931,37100.0
2005-09-22 13:00:00,6.73,6.74,6.72,6.72,18700.0,5.4931,5.5013,5.485,5.485,18700.0
2005-09-22 13:10:00,6.72,6.77,6.72,6.77,114700.0,5.485,5.5258,5.485,5.5258,114700.0
2005-09-22 13:20:00,6.77,6.77,6.75,6.75,29300.0,5.5258,5.5258,5.5094,5.5094,29300.0
2005-09-22 13:30:00,6.75,6.77,6.75,6.77,30500.0,5.5094,5.5258,5.5094,5.5258,30500.0
2005-09-22 13:40:00,6.76,6.79,6.76,6.78,92700.0,5.5176,5.5421,5.5176,5.5339,92700.0
2005-09-22 13:50:00,6.77,6.78,6.75,6.76,39100.0,5.5258,5.5339,5.5094,5.5176,39100.0
2005-09-22 14:00:00,6.75,6.77,6.74,6.76,82100.0,5.5094,5.5258,5.5013,5.5176,82100.0
2005-09-22 14:10:00,6.76,6.76,6.72,6.72,66400.0,5.5176,5.5176,5.485,5.485,66400.0
2005-09-22 14:20:00,6.72,6.75,6.72,6.74,59800.0,5.485,5.5094,5.485,5.5013,59800.0
2005-09-22 14:30:00,6.74,6.74,6.73,6.73,24200.0,5.5013,5.5013,5.4931,5.4931,24200.0
2005-09-22 14:40:00,6.73,6.74,6.73,6.74,13000.0,5.4931,5.5013,5.4931,5.5013,13000.0
2005-09-22 14:50:00,6.74,6.74,6.72,6.73,40400.0,5.5013,5.5013,5.485,5.4931,40400.0
2005-09-22 15:00:00,6.73,6.75,6.72,6.75,112000.0,5.4931,5.5094,5.485,5.5094,112000.0
2005-09-22 15:10:00,6.74,6.75,6.74,6.74,34500.0,5.5013,5.5094,5.5013,5.5013,34500.0
2005-09-22 15:20:00,6.75,6.78,6.74,6.78,113400.0,5.5094,5.5339,5.5013,5.5339,113400.0
2005-09-22 15:30:00,6.78,6.78,6.76,6.76,190600.0,5.5339,5.5339,5.5176,5.5176,190600.0
2005-09-22 15:40:00,6.76,6.78,6.75,6.78,84400.0,5.5176,5.5339,5.5094,5.5339,84400.0
2005-09-22 15:50:00,6.77,6.78,6.73,6.74,219100.0,5.5258,5.5339,5.4931,5.5013,219100.0
2005-09-23 09:30:00,6.77,6.78,6.73,6.76,181500.0,5.5258,5.5339,5.4931,5.5176,181500.0
2005-09-23 09:40:00,6.76,6.78,6.74,6.78,104800.0,5.5176,5.5339,5.5013,5.5339,104800.0
2005-09-23 09:50:00,6.78,6.84,6.77,6.8,93600.0,5.5339,5.5829,5.5258,5.5503,93600.0
2005-09-23 10:00:00,6.81,6.82,6.79,6.8,74400.0,5.5584,5.5666,5.5421,5.5503,74400.0
2005-09-23 10:10:00,6.81,6.89,6.81,6.89,107000.0,5.5584,5.6237,5.5584,5.6237,107000.0
2005-09-23 10:20:00,6.89,6.89,6.84,6.84,68100.0,5.6237,5.6237,5.5829,5.5829,68100.0
2005-09-23 10:30:00,6.85,6.85,6.81,6.81,29300.0,5.5911,5.5911,5.5584,5.5584,29300.0
2005-09-23 10:40:00,6.81,6.82,6.79,6.81,45300.0,5.5584,5.5666,5.5421,5.5584,45300.0
2005-09-23 10:50:00,6.8,6.86,6.8,6.85,43200.0,5.5503,5.5992,5.5503,5.5911,43200.0
2005-09-23 11:00:00,6.85,6.88,6.84,6.85,50100.0,5.5911,5.6156,5.5829,5.5911,50100.0
2005-09-23 11:10:00,6.84,6.86,6.84,6.85,29100.0,5.5829,5.5992,5.5829,5.5911,29100.0
2005-09-23 11:20:00,6.85,6.86,6.83,6.86,43600.0,5.5911,5.5992,5.5747,5.5992,43600.0
2005-09-23 11:30:00,6.86,6.89,6.85,6.89,96700.0,5.5992,5.6237,5.5911,5.6237,96700.0
2005-09-23 11:40:00,6.88,6.89,6.88,6.89,43900.0,5.6156,5.6237,5.6156,5.6237,43900.0
2005-09-23 11:50:00,6.88,6.92,6.88,6.91,76300.0,5.6156,5.6482,5.6156,5.64,76300.0
2005-09-23 12:00:00,6.91,6.91,6.89,6.91,54700.0,5.64,5.64,5.6237,5.64,54700.0
2005-09-23 12:10:00,6.91,6.92,6.9,6.91,34700.0,5.64,5.6482,5.6319,5.64,34700.0
2005-09-23 12:20:00,6.9,6.91,6.89,6.89,23900.0,5.6319,5.64,5.6237,5.6237,23900.0
2005-09-23 12:30:00,6.89,6.9,6.88,6.89,20000.0,5.6237,5.6319,5.6156,5.6237,20000.0
2005-09-23 12:40:00,6.88,6.89,6.88,6.89,20200.0,5.6156,5.6237,5.6156,5.6237,20200.0
2005-09-23 12:50:00,6.88,6.91,6.88,6.91,57200.0,5.6156,5.64,5.6156,5.64,57200.0
2005-09-23 13:00:00,6.9,6.91,6.9,6.91,15200.0,5.6319,5.64,5.6319,5.64,15200.0
2005-09-23 13:10:00,6.9,6.91,6.86,6.86,62900.0,5.6319,5.64,5.5992,5.5992,62900.0
2005-09-23 13:20:00,6.86,6.89,6.85,6.89,28600.0,5.5992,5.6237,5.5911,5.6237,28600.0
2005-09-23 13:30:00,6.89,6.9,6.86,6.9,45500.0,5.6237,5.6319,5.5992,5.6319,45500.0
2005-09-23 13:40:00,6.9,6.91,6.89,6.89,19400.0,5.6319,5.64,5.6237,5.6237,19400.0
2005-09-23 13:50:00,6.89,6.91,6.89,6.91,31900.0,5.6237,5.64,5.6237,5.64,31900.0
2005-09-23 14:00:00,6.9,6.98,6.9,6.97,202000.0,5.6319,5.6972,5.6319,5.689,202000.0
2005-09-23 14:10:00,6.98,6.98,6.95,6.97,97600.0,5.6972,5.6972,5.6727,5.689,97600.0
2005-09-23 14:20:00,6.97,7.04,6.96,7.02,127100.0,5.689,5.7461,5.6808,5.7298,127100.0
2005-09-23 14:30:00,7.02,7.02,7.0,7.02,50700.0,5.7298,5.7298,5.7135,5.7298,50700.0
2005-09-23 14:40:00,7.02,7.02,7.0,7.01,55600.0,5.7298,5.7298,5.7135,5.7217,55600.0
2005-09-23 14:50:00,7.0,7.02,7.0,7.02,32800.0,5.7135,5.7298,5.7135,5.7298,32800.0
2005-09-23 15:00:00,7.02,7.04,7.0,7.01,66000.0,5.7298,5.7461,5.7135,5.7217,66000.0
2005-09-23 15:10:00,7.0,7.01,7.0,7.01,42700.0,5.7135,5.7217,5.7135,5.7217,42700.0
2005-09-23 15:20:00,7.01,7.02,7.0,7.01,67500.0,5.7217,5.7298,5.7135,5.7217,67500.0
2005-09-23 15:30:00,7.02,7.02,6.95,6.98,190400.0,5.7298,5.7298,5.6727,5.6972,190400.0
2005-09-23 15:40:00,6.99,6.99,6.97,6.97,121500.0,5.7053,5.7053,5.689,5.689,121500.0
2005-09-23 15:50:00,6.96,7.01,6.93,7.01,242200.0,5.6808,5.7217,5.6564,5.7217,242200.0
2005-09-26 09:30:00,7.1,7.14,7.08,7.12,217400.0,5.7951,5.8278,5.7788,5.8114,217400.0
2005-09-26 09:40:00,7.11,7.12,7.08,7.1,149100.0,5.8033,5.8114,5.7788,5.7951,149100.0
2005-09-26 09:50:00,7.11,7.13,7.1,7.1,68200.0,5.8033,5.8196,5.7951,5.7951,68200.0
2005-09-26 10:00:00,7.1,7.1,7.08,7.09,37100.0,5.7951,5.7951,5.7788,5.787,37100.0
2005-09-26 10:10:00,7.09,7.1,7.06,7.06,54500.0,5.787,5.7951,5.7625,5.7625,54500.0
2005-09-26 10:20:00,7.06,7.09,7.04,7.04,50600.0,5.7625,5.787,5.7461,5.7461,50600.0
2005-09-26 10:30:00,7.04,7.05,7.01,7.02,89000.0,5.7461,5.7543,5.7217,5.7298,89000.0
2005-09-26 10:40:00,7.02,7.04,7.02,7.02,93600.0,5.7298,5.7461,5.7298,5.7298,93600.0
2005-09-26 10:50:00,7.02,7.04,7.02,7.03,73200.0,5.7298,5.7461,5.7298,5.738,73200.0
2005-09-26 11:00:00,7.03,7.04,7.03,7.04,19900.0,5.738,5.7461,5.738,5.7461,19900.0
2005-09-26 11:10:00,7.03,7.04,7.02,7.02,31800.0,5.738,5.7461,5.7298,5.7298,31800.0
2005-09-26 11:20:00,7.02,7.03,7.01,7.01,29700.0,5.7298,5.738,5.7217,5.7217,29700.0
2005-09-26 11:30:00,7.01,7.02,7.01,7.01,18700.0,5.7217,5.7298,5.7217,5.7217,18700.0
2005-09-26 11:40:00,7.01,7.02,7.01,7.01,13800.0,5.7217,5.7298,5.7217,5.7217,13800.0
2005-09-26 11:50:00,7.01,7.02,7.01,7.01,22300.0,5.7217,5.7298,5.7217,5.7217,22300.0
2005-09-26 12:00:00,7.01,7.01,7.0,7.0,14700.0,5.7217,5.7217,5.7135,5.7135,14700.0
2005-09-26 12:10:00,7.0,7.02,7.0,7.01,30000.0,5.7135,5.7298,5.7135,5.7217,30000.0
2005-09-26 12:20:00,7.01,7.03,7.01,7.03,30800.0,5.7217,5.738,5.7217,5.738,30800.0
2005-09-26 12:30:00,7.03,7.03,7.02,7.03,14300.0,5.738,5.738,5.7298,5.738,14300.0
2005-09-26 12:40:00,7.02,7.05,7.02,7.04,30700.0,5.7298,5.7543,5.7298,5.7461,30700.0
2005-09-26 12:50:00,7.05,7.06,7.04,7.05,31300.0,5.7543,5.7625,5.7461,5.7543,31300.0
2005-09-26 13:00:00,7.05,7.07,7.05,7.07,43200.0,5.7543,5.7706,5.7543,5.7706,43200.0
2005-09-26 13:10:00,7.06,7.07,7.05,7.05,27700.0,5.7625,5.7706,5.7543,5.7543,27700.0
2005-09-26 13:20:00,7.05,7.05,7.01,7.02,27000.0,5.7543,5.7543,5.7217,5.7298,27000.0
2005-09-26 13:30:00,7.02,7.02,7.0,7.0,35400.0,5.7298,5.7298,5.7135,5.7135,35400.0
2005-09-26 13:40:00,7.0,7.01,7.0,7.01,10400.0,5.7135,5.7217,5.7135,5.7217,10400.0
2005-09-26 13:50:00,7.0,7.02,7.0,7.02,19800.0,5.7135,5.7298,5.7135,5.7298,19800.0
2005-09-26 14:00:00,7.02,7.02,7.01,7.02,8100.0,5.7298,5.7298,5.7217,5.7298,8100.0
2005-09-26 14:10:00,7.01,7.02,7.0,7.0,35000.0,5.7217,5.7298,5.7135,5.7135,35000.0
2005-09-26 14:20:00,7.01,7.01,7.0,7.01,27000.0,5.7217,5.7217,5.7135,5.7217,27000.0
2005-09-26 14:30:00,7.0,7.01,7.0,7.0,14700.0,5.7135,5.7217,5.7135,5.7135,14700.0
2005-09-26 14:40:00,7.0,7.01,6.97,6.97,64400.0,5.7135,5.7217,5.689,5.689,64400.0
2005-09-26 14:50:00,6.97,6.98,6.97,6.97,23600.0,5.689,5.6972,5.689,5.689,23600.0
2005-09-26 15:00:00,6.97,6.97,6.95,6.95,30200.0,5.689,5.689,5.6727,5.6727,30200.0
2005-09-26 15:10:00,6.95,6.97,6.95,6.96,66100.0,5.6727,5.689,5.6727,5.6808,66100.0
2005-09-26 15:20:00,6.97,6.98,6.96,6.96,56100.0,5.689,5.6972,5.6808,5.6808,56100.0
2005-09-26 15:30:00,6.96,6.97,6.95,6.96,70600.0,5.6808,5.689,5.6727,5.6808,70600.0
2005-09-26 15:40:00,6.97,6.97,6.96,6.96,42100.0,5.689,5.689,5.6808,5.6808,42100.0
2005-09-26 15:50:00,6.97,6.97,6.95,6.95,82600.0,5.689,5.689,5.6727,5.6727,82600.0
2005-09-27 09:30:00,7.06,7.08,7.0,7.0,119700.0,5.7625,5.7788,5.7135,5.7135,119700.0
2005-09-27 09:40:00,7.01,7.03,6.97,6.99,58800.0,5.7217,5.738,5.689,5.7053,58800.0
2005-09-27 09:50:00,6.99,6.99,6.96,6.98,30500.0,5.7053,5.7053,5.6808,5.6972,30500.0
2005-09-27 10:00:00,6.99,6.99,6.95,6.96,31000.0,5.7053,5.7053,5.6727,5.6808,31000.0
2005-09-27 10:10:00,6.96,6.98,6.95,6.97,19700.0,5.6808,5.6972,5.6727,5.689,19700.0
2005-09-27 10:20:00,6.96,6.97,6.95,6.95,25300.0,5.6808,5.689,5.6727,5.6727,25300.0
2005-09-27 10:30:00,6.96,6.96,6.92,6.92,27800.0,5.6808,5.6808,5.6482,5.6482,27800.0
2005-09-27 10:40:00,6.92,6.94,6.92,6.92,39200.0,5.6482,5.6645,5.6482,5.6482,39200.0
2005-09-27 10:50:00,6.92,6.94,6.92,6.93,32700.0,5.6482,5.6645,5.6482,5.6564,32700.0
2005-09-27 11:00:00,6.93,6.95,6.92,6.93,45200.0,5.6564,5.6727,5.6482,5.6564,45200.0
2005-09-27 11:10:00,6.94,6.94,6.92,6.93,21000.0,5.6645,5.6645,5.6482,5.6564,21000.0
2005-09-27 11:20:00,6.93,6.95,6.91,6.93,74600.0,5.6564,5.6727,5.64,5.6564,74600.0
2005-09-27 11:30:00,6.92,6.92,6.9,6.91,50600.0,5.6482,5.6482,5.6319,5.64,50600.0
2005-09-27 11:40:00,6.91,6.91,6.9,6.9,10300.0,5.64,5.64,5.6319,5.6319,10300.0
2005-09-27 11:50:00,6.9,6.91,6.9,6.91,21600.0,5.6319,5.64,5.6319,5.64,21600.0
2005-09-27 12:00:00,6.91,6.92,6.91,6.91,23300.0,5.64,5.6482,5.64,5.64,23300.0
2005-09-27 12:10:00,6.91,6.92,6.9,6.92,25900.0,5.64,5.6482,5.6319,5.6482,25900.0
2005-09-27 12:20:00,6.92,6.92,6.91,6.92,18200.0,5.6482,5.6482,5.64,5.6482,18200.0
2005-09-27 12:30:00,6.91,6.92,6.91,6.92,20600.0,5.64,5.6482,5.64,5.6482,20600.0
2005-09-27 12:40:00,6.92,6.93,6.91,6.93,17000.0,5.6482,5.6564,5.64,5.6564,17000.0
2005-09-27 12:50:00,6.93,6.93,6.91,6.91,38800.0,5.6564,5.6564,5.64,5.64,38800.0
2005-09-27 13:00:00,6.91,6.92,6.9,6.9,40400.0,5.64,5.6482,5.6319,5.6319,40400.0
2005-09-27 13:10:00,6.9,6.91,6.9,6.9,21700.0,5.6319,5.64,5.6319,5.6319,21700.0
2005-09-27 13:20:00,6.9,6.9,6.88,6.89,51900.0,5.6319,5.6319,5.6156,5.6237,51900.0
2005-09-27 13:30:00,6.9,6.9,6.88,6.89,12900.0,5.6319,5.6319,5.6156,5.6237,12900.0
2005-09-27 13:40:00,6.89,6.89,6.88,6.89,37100.0,5.6237,5.6237,5.6156,5.6237,37100.0
2005-09-27 13:50:00,6.89,6.92,6.88,6.92,23500.0,5.6237,5.6482,5.6156,5.6482,23500.0
2005-09-27 14:00:00,6.92,6.94,6.91,6.91,16900.0,5.6482,5.6645,5.64,5.64,16900.0
2005-09-27 14:10:00,6.92,6.93,6.9,6.91,38500.0,5.6482,5.6564,5.6319,5.64,38500.0
2005-09-27 14:20:00,6.91,6.93,6.91,6.92,33600.0,5.64,5.6564,5.64,5.6482,33600.0
2005-09-27 14:30:00,6.93,6.95,6.92,6.93,51900.0,5.6564,5.6727,5.6482,5.6564,51900.0
2005-09-27 14:40:00,6.93,6.96,6.93,6.95,41500.0,5.6564,5.6808,5.6564,5.6727,41500.0
2005-09-27 14:50:00,6.96,6.96,6.94,6.96,47800.0,5.6808,5.6808,5.6645,5.6808,47800.0
2005-09-27 15:00:00,6.96,6.96,6.94,6.94,38400.0,5.6808,5.6808,5.6645,5.6645,38400.0
2005-09-27 15:10:00,6.94,6.98,6.94,6.96,93300.0,5.6645,5.6972,5.6645,5.6808,93300.0
2005-09-27 15:20:00,6.96,6.97,6.93,6.93,103100.0,5.6808,5.689,5.6564,5.6564,103100.0
2005-09-27 15:30:00,6.93,6.93,6.9,6.92,82300.0,5.6564,5.6564,5.6319,5.6482,82300.0
2005-09-27 15:40:00,6.91,6.93,6.91,6.92,85600.0,5.64,5.6564,5.64,5.6482,85600.0
2005-09-27 15:50:00,6.92,6.93,6.9,6.91,121400.0,5.6482,5.6564,5.6319,5.64,121400.0
2005-09-28 09:30:00,6.92,6.95,6.91,6.91,49900.0,5.6482,5.6727,5.64,5.64,49900.0
2005-09-28 09:40:00,6.91,6.93,6.9,6.91,40100.0,5.64,5.6564,5.6319,5.64,40100.0
2005-09-28 09:50:00,6.91,6.91,6.87,6.88,83000.0,5.64,5.64,5.6074,5.6156,83000.0
2005-09-28 10:00:00,6.88,6.9,6.87,6.9,43500.0,5.6156,5.6319,5.6074,5.6319,43500.0
2005-09-28 10:10:00,6.9,6.9,6.89,6.9,13700.0,5.6319,5.6319,5.6237,5.6319,13700.0
2005-09-28 10:20:00,6.9,6.94,6.89,6.93,45200.0,5.6319,5.6645,5.6237,5.6564,45200.0
2005-09-28 10:30:00,6.93,6.97,6.91,6.92,110800.0,5.6564,5.689,5.64,5.6482,110800.0
2005-09-28 10:40:00,6.91,6.92,6.9,6.92,31700.0,5.64,5.6482,5.6319,5.6482,31700.0
2005-09-28 10:50:00,6.92,6.95,6.92,6.94,33300.0,5.6482,5.6727,5.6482,5.6645,33300.0
2005-09-28 11:00:00,6.94,6.95,6.92,6.94,55600.0,5.6645,5.6727,5.6482,5.6645,55600.0
2005-09-28 11:10:00,6.93,6.94,6.92,6.93,25700.0,5.6564,5.6645,5.6482,5.6564,25700.0
2005-09-28 11:20:00,6.93,6.96,6.91,6.91,58700.0,5.6564,5.6808,5.64,5.64,58700.0
2005-09-28 11:30:00,6.91,6.92,6.89,6.9,50000.0,5.64,5.6482,5.6237,5.6319,50000.0
2005-09-28 11:40:00,6.89,6.9,6.89,6.89,18700.0,5.6237,5.6319,5.6237,5.6237,18700.0
2005-09-28 11:50:00,6.89,6.9,6.89,6.9,27000.0,5.6237,5.6319,5.6237,5.6319,27000.0
2005-09-28 12:00:00,6.9,6.9,6.89,6.89,20200.0,5.6319,5.6319,5.6237,5.6237,20200.0
2005-09-28 12:10:00,6.9,6.9,6.88,6.89,56500.0,5.6319,5.6319,5.6156,5.6237,56500.0
2005-09-28 12:20:00,6.89,6.91,6.88,6.9,52300.0,5.6237,5.64,5.6156,5.6319,52300.0
2005-09-28 12:30:00,6.9,6.91,6.89,6.91,10800.0,5.6319,5.64,5.6237,5.64,10800.0
2005-09-28 12:40:00,6.92,6.93,6.91,6.91,30400.0,5.6482,5.6564,5.64,5.64,30400.0
2005-09-28 12:50:00,6.91,6.91,6.89,6.9,25600.0,5.64,5.64,5.6237,5.6319,25600.0
2005-09-28 13:00:00,6.9,6.9,6.88,6.88,18800.0,5.6319,5.6319,5.6156,5.6156,18800.0
2005-09-28 13:10:00,6.88,6.88,6.87,6.87,31800.0,5.6156,5.6156,5.6074,5.6074,31800.0
2005-09-28 13:20:00,6.88,6.89,6.87,6.87,31200.0,5.6156,5.6237,5.6074,5.6074,31200.0
2005-09-28 13:30:00,6.87,6.88,6.87,6.87,47400.0,5.6074,5.6156,5.6074,5.6074,47400.0
2005-09-28 13:40:00,6.88,6.88,6.86,6.87,22900.0,5.6156,5.6156,5.5992,5.6074,22900.0
2005-09-28 13:50:00,6.87,6.87,6.86,6.87,8900.0,5.6074,5.6074,5.5992,5.6074,8900.0
2005-09-28 14:00:00,6.86,6.89,6.86,6.87,36300.0,5.5992,5.6237,5.5992,5.6074,36300.0
2005-09-28 14:10:00,6.88,6.89,6.87,6.88,10300.0,5.6156,5.6237,5.6074,5.6156,10300.0
2005-09-28 14:20:00,6.87,6.92,6.87,6.91,71200.0,5.6074,5.6482,5.6074,5.64,71200.0
2005-09-28 14:30:00,6.92,6.92,6.89,6.9,54900.0,5.6482,5.6482,5.6237,5.6319,54900.0
2005-09-28 14:40:00,6.9,6.93,6.89,6.9,29600.0,5.6319,5.6564,5.6237,5.6319,29600.0
2005-09-28 14:50:00,6.9,6.9,6.88,6.89,21500.0,5.6319,5.6319,5.6156,5.6237,21500.0
2005-09-28 15:00:00,6.89,6.9,6.87,6.9,59400.0,5.6237,5.6319,5.6074,5.6319,59400.0
2005-09-28 15:10:00,6.89,6.91,6.89,6.9,19900.0,5.6237,5.64,5.6237,5.6319,19900.0
2005-09-28 15:20:00,6.9,6.91,6.88,6.88,36400.0,5.6319,5.64,5.6156,5.6156,36400.0
2005-09-28 15:30:00,6.88,6.89,6.87,6.89,60200.0,5.6156,5.6237,5.6074,5.6237,60200.0
2005-09-28 15:40:00,6.89,6.9,6.85,6.89,188200.0,5.6237,5.6319,5.5911,5.6237,188200.0
2005-09-28 15:50:00,6.89,6.92,6.87,6.89,168800.0,5.6237,5.6482,5.6074,5.6237,168800.0
2005-09-29 09:30:00,6.85,6.88,6.84,6.86,61500.0,5.5911,5.6156,5.5829,5.5992,61500.0
2005-09-29 09:40:00,6.86,6.9,6.86,6.87,89900.0,5.5992,5.6319,5.5992,5.6074,89900.0
2005-09-29 09:50:00,6.88,6.89,6.87,6.88,29400.0,5.6156,5.6237,5.6074,5.6156,29400.0
2005-09-29 10:00:00,6.88,6.9,6.88,6.89,43100.0,5.6156,5.6319,5.6156,5.6237,43100.0
2005-09-29 10:10:00,6.9,6.9,6.88,6.89,57500.0,5.6319,5.6319,5.6156,5.6237,57500.0
2005-09-29 10:20:00,6.9,6.94,6.89,6.93,56200.0,5.6319,5.6645,5.6237,5.6564,56200.0
2005-09-29 10:30:00,6.93,6.95,6.92,6.94,62200.0,5.6564,5.6727,5.6482,5.6645,62200.0
2005-09-29 10:40:00,6.94,6.96,6.94,6.95,69200.0,5.6645,5.6808,5.6645,5.6727,69200.0
2005-09-29 10:50:00,6.96,6.96,6.93,6.94,32200.0,5.6808,5.6808,5.6564,5.6645,32200.0
2005-09-29 11:00:00,6.94,6.94,6.93,6.93,65500.0,5.6645,5.6645,5.6564,5.6564,65500.0
2005-09-29 11:10:00,6.94,6.95,6.93,6.94,40300.0,5.6645,5.6727,5.6564,5.6645,40300.0
2005-09-29 11:20:00,6.95,6.95,6.94,6.95,22300.0,5.6727,5.6727,5.6645,5.6727,22300.0
2005-09-29 11:30:00,6.95,6.95,6.94,6.94,36400.0,5.6727,5.6727,5.6645,5.6645,36400.0
2005-09-29 11:40:00,6.95,6.95,6.94,6.95,15600.0,5.6727,5.6727,5.6645,5.6727,15600.0
2005-09-29 11:50:00,6.95,6.99,6.95,6.98,63700.0,5.6727,5.7053,5.6727,5.6972,63700.0
2005-09-29 12:00:00,6.98,6.99,6.96,6.97,44300.0,5.6972,5.7053,5.6808,5.689,44300.0
2005-09-29 12:10:00,6.96,6.97,6.96,6.96,10900.0,5.6808,5.689,5.6808,5.6808,10900.0
2005-09-29 12:20:00,6.97,6.97,6.94,6.97,109400.0,5.689,5.689,5.6645,5.689,109400.0
2005-09-29 12:30:00,6.97,6.97,6.95,6.96,54500.0,5.689,5.689,5.6727,5.6808,54500.0
2005-09-29 12:40:00,6.97,6.97,6.96,6.96,2100.0,5.689,5.689,5.6808,5.6808,2100.0
2005-09-29 12:50:00,6.97,6.97,6.96,6.97,4200.0,5.689,5.689,5.6808,5.689,4200.0
2005-09-29 13:00:00,6.97,6.98,6.96,6.97,43800.0,5.689,5.6972,5.6808,5.689,43800.0
2005-09-29 13:10:00,6.96,7.0,6.96,7.0,67400.0,5.6808,5.7135,5.6808,5.7135,67400.0
2005-09-29 13:20:00,7.0,7.04,6.99,7.04,47900.0,5.7135,5.7461,5.7053,5.7461,47900.0
2005-09-29 13:30:00,7.04,7.05,7.02,7.02,48700.0,5.7461,5.7543,5.7298,5.7298,48700.0
2005-09-29 13:40:00,7.02,7.02,6.99,7.0,77900.0,5.7298,5.7298,5.7053,5.7135,77900.0
2005-09-29 13:50:00,7.0,7.02,6.99,7.02,80900.0,5.7135,5.7298,5.7053,5.7298,80900.0
2005-09-29 14:00:00,7.02,7.05,7.02,7.04,72400.0,5.7298,5.7543,5.7298,5.7461,72400.0
2005-09-29 14:10:00,7.04,7.05,7.02,7.03,123300.0,5.7461,5.7543,5.7298,5.738,123300.0
2005-09-29 14:20:00,7.03,7.04,7.01,7.02,80800.0,5.738,5.7461,5.7217,5.7298,80800.0
2005-09-29 14:30:00,7.02,7.03,7.01,7.02,29500.0,5.7298,5.738,5.7217,5.7298,29500.0
2005-09-29 14:40:00,7.02,7.03,7.0,7.01,78300.0,5.7298,5.738,5.7135,5.7217,78300.0
2005-09-29 14:50:00,7.01,7.02,6.99,6.99,46700.0,5.7217,5.7298,5.7053,5.7053,46700.0
2005-09-29 15:00:00,6.99,7.01,6.99,7.01,35200.0,5.7053,5.7217,5.7053,5.7217,35200.0
2005-09-29 15:10:00,6.99,7.02,6.99,7.02,62200.0,5.7053,5.7298,5.7053,5.7298,62200.0
2005-09-29 15:20:00,7.02,7.04,7.01,7.03,53400.0,5.7298,5.7461,5.7217,5.738,53400.0
2005-09-29 15:30:00,7.03,7.04,7.02,7.02,134400.0,5.738,5.7461,5.7298,5.7298,134400.0
2005-09-29 15:40:00,7.02,7.03,7.0,7.0,50800.0,5.7298,5.738,5.7135,5.7135,50800.0
2005-09-29 15:50:00,7.01,7.03,6.99,7.03,149100.0,5.7217,5.738,5.7053,5.738,149100.0
2005-09-30 09:30:00,7.01,7.04,7.0,7.01,37400.0,5.7217,5.7461,5.7135,5.7217,37400.0
2005-09-30 09:40:00,7.02,7.06,7.01,7.06,30700.0,5.7298,5.7625,5.7217,5.7625,30700.0
2005-09-30 09:50:00,7.07,7.07,7.03,7.05,45700.0,5.7706,5.7706,5.738,5.7543,45700.0
2005-09-30 10:00:00,7.04,7.12,7.04,7.11,69200.0,5.7461,5.8114,5.7461,5.8033,69200.0
2005-09-30 10:10:00,7.12,7.16,7.1,7.11,95000.0,5.8114,5.8441,5.7951,5.8033,95000.0
2005-09-30 10:20:00,7.11,7.13,7.11,7.11,30500.0,5.8033,5.8196,5.8033,5.8033,30500.0
2005-09-30 10:30:00,7.11,7.12,7.11,7.11,31900.0,5.8033,5.8114,5.8033,5.8033,31900.0
2005-09-30 10:40:00,7.12,7.12,7.11,7.11,27700.0,5.8114,5.8114,5.8033,5.8033,27700.0
2005-09-30 10:50:00,7.11,7.12,7.09,7.09,22900.0,5.8033,5.8114,5.787,5.787,22900.0
2005-09-30 11:00:00,7.08,7.08,7.05,7.05,20700.0,5.7788,5.7788,5.7543,5.7543,20700.0
2005-09-30 11:10:00,7.05,7.07,7.04,7.07,38700.0,5.7543,5.7706,5.7461,5.7706,38700.0
2005-09-30 11:20:00,7.06,7.07,7.05,7.05,54700.0,5.7625,5.7706,5.7543,5.7543,54700.0
2005-09-30 11:30:00,7.05,7.07,7.05,7.07,11000.0,5.7543,5.7706,5.7543,5.7706,11000.0
2005-09-30 11:40:00,7.06,7.07,7.04,7.04,9400.0,5.7625,5.7706,5.7461,5.7461,9400.0
2005-09-30 11:50:00,7.05,7.05,7.04,7.04,10900.0,5.7543,5.7543,5.7461,5.7461,10900.0
2005-09-30 12:00:00,7.04,7.04,7.03,7.03,15100.0,5.7461,5.7461,5.738,5.738,15100.0
2005-09-30 12:10:00,7.03,7.03,7.01,7.03,11500.0,5.738,5.738,5.7217,5.738,11500.0
2005-09-30 12:20:00,7.02,7.04,7.02,7.03,18200.0,5.7298,5.7461,5.7298,5.738,18200.0
2005-09-30 12:30:00,7.02,7.02,7.0,7.0,19600.0,5.7298,5.7298,5.7135,5.7135,19600.0
2005-09-30 12:40:00,7.01,7.02,7.01,7.02,15800.0,5.7217,5.7298,5.7217,5.7298,15800.0
2005-09-30 12:50:00,7.02,7.02,7.01,7.02,5300.0,5.7298,5.7298,5.7217,5.7298,5300.0
2005-09-30 13:00:00,7.02,7.03,7.02,7.02,10200.0,5.7298,5.738,5.7298,5.7298,10200.0
2005-09-30 13:10:00,7.02,7.04,7.02,7.04,15200.0,5.7298,5.7461,5.7298,5.7461,15200.0
2005-09-30 13:20:00,7.04,7.04,7.03,7.04,10800.0,5.7461,5.7461,5.738,5.7461,10800.0
2005-09-30 13:30:00,7.03,7.04,7.03,7.04,5300.0,5.738,5.7461,5.738,5.7461,5300.0
2005-09-30 13:40:00,7.04,7.04,7.03,7.04,10800.0,5.7461,5.7461,5.738,5.7461,10800.0
2005-09-30 13:50:00,7.03,7.04,7.03,7.03,9300.0,5.738,5.7461,5.738,5.738,9300.0
2005-09-30 14:00:00,7.04,7.04,7.03,7.03,2200.0,5.7461,5.7461,5.738,5.738,2200.0
2005-09-30 14:10:00,7.03,7.04,7.03,7.04,5900.0,5.738,5.7461,5.738,5.7461,5900.0
2005-09-30 14:20:00,7.03,7.04,7.03,7.04,12000.0,5.738,5.7461,5.738,5.7461,12000.0
2005-09-30 14:30:00,7.04,7.06,7.04,7.06,15200.0,5.7461,5.7625,5.7461,5.7625,15200.0
2005-09-30 14:40:00,7.06,7.07,7.05,7.06,19000.0,5.7625,5.7706,5.7543,5.7625,19000.0
2005-09-30 14:50:00,7.05,7.06,7.05,7.06,11200.0,5.7543,5.7625,5.7543,5.7625,11200.0
2005-09-30 15:00:00,7.06,7.06,7.05,7.05,5700.0,5.7625,5.7625,5.7543,5.7543,5700.0
2005-09-30 15:10:00,7.06,7.06,7.04,7.04,32800.0,5.7625,5.7625,5.7461,5.7461,32800.0
2005-09-30 15:20:00,7.05,7.05,7.03,7.04,11700.0,5.7543,5.7543,5.738,5.7461,11700.0
2005-09-30 15:30:00,7.03,7.04,6.99,7.0,71200.0,5.738,5.7461,5.7053,5.7135,71200.0
2005-09-30 15:40:00,7.0,7.01,6.99,7.0,81100.0,5.7135,5.7217,5.7053,5.7135,81100.0
2005-09-30 15:50:00,6.99,7.02,6.99,6.99,86400.0,5.7053,5.7298,5.7053,5.7053,86400.0
2005-10-03 09:30:00,7.01,7.05,7.0,7.05,58700.0,5.7217,5.7543,5.7135,5.7543,58700.0
2005-10-03 09:40:00,7.06,7.14,7.04,7.12,67500.0,5.7625,5.8278,5.7461,5.8114,67500.0
2005-10-03 09:50:00,7.13,7.13,7.1,7.11,64800.0,5.8196,5.8196,5.7951,5.8033,64800.0
2005-10-03 10:00:00,7.11,7.12,7.07,7.07,60200.0,5.8033,5.8114,5.7706,5.7706,60200.0
2005-10-03 10:10:00,7.07,7.08,7.05,7.05,50400.0,5.7706,5.7788,5.7543,5.7543,50400.0
2005-10-03 10:20:00,7.05,7.07,7.05,7.05,10600.0,5.7543,5.7706,5.7543,5.7543,10600.0
2005-10-03 10:30:00,7.06,7.1,7.05,7.08,29800.0,5.7625,5.7951,5.7543,5.7788,29800.0
2005-10-03 10:40:00,7.08,7.09,7.08,7.09,32400.0,5.7788,5.787,5.7788,5.787,32400.0
2005-10-03 10:50:00,7.08,7.09,7.08,7.08,9500.0,5.7788,5.787,5.7788,5.7788,9500.0
2005-10-03 11:00:00,7.08,7.09,7.07,7.09,31300.0,5.7788,5.787,5.7706,5.787,31300.0
2005-10-03 11:10:00,7.08,7.09,7.08,7.09,12400.0,5.7788,5.787,5.7788,5.787,12400.0
2005-10-03 11:20:00,7.09,7.09,7.08,7.09,27500.0,5.787,5.787,5.7788,5.787,27500.0
2005-10-03 11:30:00,7.09,7.09,7.08,7.08,21800.0,5.787,5.787,5.7788,5.7788,21800.0
2005-10-03 11:40:00,7.08,7.09,7.08,7.08,14100.0,5.7788,5.787,5.7788,5.7788,14100.0
2005-10-03 11:50:00,7.08,7.08,7.06,7.07,19100.0,5.7788,5.7788,5.7625,5.7706,19100.0
2005-10-03 12:00:00,7.07,7.08,7.07,7.07,12200.0,5.7706,5.7788,5.7706,5.7706,12200.0
2005-10-03 12:10:00,7.08,7.08,7.06,7.07,23000.0,5.7788,5.7788,5.7625,5.7706,23000.0
2005-10-03 12:20:00,7.06,7.07,7.06,7.06,2800.0,5.7625,5.7706,5.7625,5.7625,2800.0
2005-10-03 12:30:00,7.07,7.07,7.06,7.06,90300.0,5.7706,5.7706,5.7625,5.7625,90300.0
2005-10-03 12:40:00,7.07,7.07,7.06,7.06,22200.0,5.7706,5.7706,5.7625,5.7625,22200.0
2005-10-03 12:50:00,7.06,7.06,7.05,7.05,21400.0,5.7625,5.7625,5.7543,5.7543,21400.0
2005-10-03 13:00:00,7.05,7.05,7.03,7.04,39200.0,5.7543,5.7543,5.738,5.7461,39200.0
2005-10-03 13:10:00,7.04,7.04,7.03,7.04,13900.0,5.7461,5.7461,5.738,5.7461,13900.0
2005-10-03 13:20:00,7.05,7.07,7.04,7.06,107800.0,5.7543,5.7706,5.7461,5.7625,107800.0
2005-10-03 13:30:00,7.06,7.07,7.06,7.06,38900.0,5.7625,5.7706,5.7625,5.7625,38900.0
2005-10-03 13:40:00,7.06,7.07,7.01,7.02,90600.0,5.7625,5.7706,5.7217,5.7298,90600.0
2005-10-03 13:50:00,7.02,7.07,7.01,7.04,83500.0,5.7298,5.7706,5.7217,5.7461,83500.0
2005-10-03 14:00:00,7.04,7.04,7.01,7.01,35100.0,5.7461,5.7461,5.7217,5.7217,35100.0
2005-10-03 14:10:00,7.02,7.04,7.02,7.02,40900.0,5.7298,5.7461,5.7298,5.7298,40900.0
2005-10-03 14:20:00,7.03,7.04,7.0,7.02,45200.0,5.738,5.7461,5.7135,5.7298,45200.0
2005-10-03 14:30:00,7.02,7.03,7.01,7.01,26000.0,5.7298,5.738,5.7217,5.7217,26000.0
2005-10-03 14:40:00,7.02,7.04,7.01,7.04,12800.0,5.7298,5.7461,5.7217,5.7461,12800.0
2005-10-03 14:50:00,7.04,7.05,7.03,7.05,15300.0,5.7461,5.7543,5.738,5.7543,15300.0
2005-10-03 15:00:00,7.05,7.05,7.02,7.05,34800.0,5.7543,5.7543,5.7298,5.7543,34800.0
2005-10-03 15:10:00,7.05,7.05,7.03,7.04,40100.0,5.7543,5.7543,5.738,5.7461,40100.0
2005-10-03 15:20:00,7.04,7.04,7.03,7.03,15000.0,5.7461,5.7461,5.738,5.738,15000.0
2005-10-03 15:30:00,7.04,7.04,7.02,7.03,35900.0,5.7461,5.7461,5.7298,5.738,35900.0
2005-10-03 15:40:00,7.03,7.03,7.0,7.0,86200.0,5.738,5.738,5.7135,5.7135,86200.0
2005-10-03 15:50:00,7.0,7.04,7.0,7.03,127600.0,5.7135,5.7461,5.7135,5.738,127600.0
2005-10-04 09:30:00,7.04,7.07,7.01,7.04,54300.0,5.7461,5.7706,5.7217,5.7461,54300.0
2005-10-04 09:40:00,7.05,7.05,7.02,7.02,33500.0,5.7543,5.7543,5.7298,5.7298,33500.0
2005-10-04 09:50:00,7.02,7.04,7.01,7.02,33000.0,5.7298,5.7461,5.7217,5.7298,33000.0
2005-10-04 10:00:00,7.02,7.03,7.01,7.02,33100.0,5.7298,5.738,5.7217,5.7298,33100.0
2005-10-04 10:10:00,7.02,7.05,7.02,7.05,41200.0,5.7298,5.7543,5.7298,5.7543,41200.0
2005-10-04 10:20:00,7.04,7.05,7.02,7.04,46000.0,5.7461,5.7543,5.7298,5.7461,46000.0
2005-10-04 10:30:00,7.03,7.04,7.03,7.03,13600.0,5.738,5.7461,5.738,5.738,13600.0
2005-10-04 10:40:00,7.04,7.05,7.03,7.04,21100.0,5.7461,5.7543,5.738,5.7461,21100.0
2005-10-04 10:50:00,7.04,7.05,7.04,7.05,32700.0,5.7461,5.7543,5.7461,5.7543,32700.0
2005-10-04 11:00:00,7.05,7.05,7.04,7.05,10500.0,5.7543,5.7543,5.7461,5.7543,10500.0
2005-10-04 11:10:00,7.05,7.05,7.03,7.03,28400.0,5.7543,5.7543,5.738,5.738,28400.0
2005-10-04 11:20:00,7.03,7.04,7.02,7.04,24800.0,5.738,5.7461,5.7298,5.7461,24800.0
2005-10-04 11:30:00,7.03,7.05,7.03,7.05,9400.0,5.738,5.7543,5.738,5.7543,9400.0
2005-10-04 11:40:00,7.05,7.05,7.04,7.04,12000.0,5.7543,5.7543,5.7461,5.7461,12000.0
2005-10-04 11:50:00,7.05,7.05,7.04,7.05,5100.0,5.7543,5.7543,5.7461,5.7543,5100.0
2005-10-04 12:00:00,7.05,7.05,7.04,7.05,4400.0,5.7543,5.7543,5.7461,5.7543,4400.0
2005-10-04 12:10:00,7.05,7.05,7.04,7.05,10000.0,5.7543,5.7543,5.7461,5.7543,10000.0
2005-10-04 12:20:00,7.05,7.07,7.04,7.05,78000.0,5.7543,5.7706,5.7461,5.7543,78000.0
2005-10-04 12:30:00,7.05,7.06,7.05,7.06,16200.0,5.7543,5.7625,5.7543,5.7625,16200.0
2005-10-04 12:40:00,7.05,7.08,7.05,7.07,27600.0,5.7543,5.7788,5.7543,5.7706,27600.0
2005-10-04 12:50:00,7.08,7.08,7.05,7.07,55700.0,5.7788,5.7788,5.7543,5.7706,55700.0
2005-10-04 13:00:00,7.06,7.08,7.06,7.07,13300.0,5.7625,5.7788,5.7625,5.7706,13300.0
2005-10-04 13:10:00,7.08,7.08,7.07,7.08,8100.0,5.7788,5.7788,5.7706,5.7788,8100.0
2005-10-04 13:20:00,7.08,7.08,7.07,7.08,5600.0,5.7788,5.7788,5.7706,5.7788,5600.0
2005-10-04 13:30:00,7.08,7.08,7.07,7.07,9500.0,5.7788,5.7788,5.7706,5.7706,9500.0
2005-10-04 13:40:00,7.08,7.08,7.07,7.08,11300.0,5.7788,5.7788,5.7706,5.7788,11300.0
2005-10-04 13:50:00,7.08,7.08,7.06,7.07,53300.0,5.7788,5.7788,5.7625,5.7706,53300.0
2005-10-04 14:00:00,7.06,7.06,7.05,7.06,9900.0,5.7625,5.7625,5.7543,5.7625,9900.0
2005-10-04 14:10:00,7.05,7.06,7.03,7.04,28900.0,5.7543,5.7625,5.738,5.7461,28900.0
2005-10-04 14:20:00,7.04,7.05,7.02,7.03,41200.0,5.7461,5.7543,5.7298,5.738,41200.0
2005-10-04 14:30:00,7.03,7.04,7.03,7.04,11100.0,5.738,5.7461,5.738,5.7461,11100.0
2005-10-04 14:40:00,7.03,7.04,7.03,7.03,5200.0,5.738,5.7461,5.738,5.738,5200.0
2005-10-04 14:50:00,7.04,7.04,7.01,7.01,28600.0,5.7461,5.7461,5.7217,5.7217,28600.0
2005-10-04 15:00:00,7.0,7.02,6.99,7.01,59700.0,5.7135,5.7298,5.7053,5.7217,59700.0
2005-10-04 15:10:00,7.01,7.01,6.97,6.97,66300.0,5.7217,5.7217,5.689,5.689,66300.0
2005-10-04 15:20:00,6.97,6.98,6.96,6.97,35900.0,5.689,5.6972,5.6808,5.689,35900.0
2005-10-04 15:30:00,6.96,6.98,6.92,6.96,41500.0,5.6808,5.6972,5.6482,5.6808,41500.0
2005-10-04 15:40:00,6.96,6.96,6.93,6.94,79000.0,5.6808,5.6808,5.6564,5.6645,79000.0
2005-10-04 15:50:00,6.94,6.95,6.92,6.93,160600.0,5.6645,5.6727,5.6482,5.6564,160600.0
2005-10-05 09:30:00,6.95,6.97,6.9,6.9,33700.0,5.6727,5.689,5.6319,5.6319,33700.0
2005-10-05 09:40:00,6.9,6.93,6.9,6.92,38200.0,5.6319,5.6564,5.6319,5.6482,38200.0
2005-10-05 09:50:00,6.92,6.94,6.92,6.92,87300.0,5.6482,5.6645,5.6482,5.6482,87300.0
2005-10-05 10:00:00,6.92,6.92,6.86,6.86,79000.0,5.6482,5.6482,5.5992,5.5992,79000.0
2005-10-05 10:10:00,6.86,6.87,6.83,6.86,48400.0,5.5992,5.6074,5.5747,5.5992,48400.0
2005-10-05 10:20:00,6.87,6.88,6.84,6.87,34500.0,5.6074,5.6156,5.5829,5.6074,34500.0
2005-10-05 10:30:00,6.87,6.89,6.85,6.89,42400.0,5.6074,5.6237,5.5911,5.6237,42400.0
2005-10-05 10:40:00,6.89,6.93,6.88,6.89,51900.0,5.6237,5.6564,5.6156,5.6237,51900.0
2005-10-05 10:50:00,6.9,6.9,6.88,6.88,8700.0,5.6319,5.6319,5.6156,5.6156,8700.0
2005-10-05 11:00:00,6.89,6.89,6.85,6.89,32800.0,5.6237,5.6237,5.5911,5.6237,32800.0
2005-10-05 11:10:00,6.88,6.92,6.88,6.91,17400.0,5.6156,5.6482,5.6156,5.64,17400.0
2005-10-05 11:20:00,6.91,6.91,6.85,6.85,35700.0,5.64,5.64,5.5911,5.5911,35700.0
2005-10-05 11:30:00,6.85,6.88,6.85,6.86,39100.0,5.5911,5.6156,5.5911,5.5992,39100.0
2005-10-05 11:40:00,6.86,6.87,6.85,6.85,15700.0,5.5992,5.6074,5.5911,5.5911,15700.0
2005-10-05 11:50:00,6.85,6.86,6.81,6.82,66900.0,5.5911,5.5992,5.5584,5.5666,66900.0
2005-10-05 12:00:00,6.83,6.83,6.8,6.82,23200.0,5.5747,5.5747,5.5503,5.5666,23200.0
2005-10-05 12:10:00,6.82,6.87,6.81,6.87,52500.0,5.5666,5.6074,5.5584,5.6074,52500.0
2005-10-05 12:20:00,6.86,6.87,6.83,6.86,19700.0,5.5992,5.6074,5.5747,5.5992,19700.0
2005-10-05 12:30:00,6.85,6.86,6.85,6.85,13300.0,5.5911,5.5992,5.5911,5.5911,13300.0
2005-10-05 12:40:00,6.85,6.86,6.85,6.86,2300.0,5.5911,5.5992,5.5911,5.5992,2300.0
2005-10-05 12:50:00,6.86,6.86,6.85,6.86,29100.0,5.5992,5.5992,5.5911,5.5992,29100.0
2005-10-05 13:00:00,6.86,6.87,6.85,6.86,15100.0,5.5992,5.6074,5.5911,5.5992,15100.0
2005-10-05 13:10:00,6.86,6.88,6.86,6.88,7300.0,5.5992,5.6156,5.5992,5.6156,7300.0
2005-10-05 13:20:00,6.87,6.89,6.87,6.87,13300.0,5.6074,5.6237,5.6074,5.6074,13300.0
2005-10-05 13:30:00,6.87,6.88,6.86,6.87,12700.0,5.6074,5.6156,5.5992,5.6074,12700.0
2005-10-05 13:40:00,6.87,6.89,6.85,6.86,72000.0,5.6074,5.6237,5.5911,5.5992,72000.0
2005-10-05 13:50:00,6.86,6.86,6.85,6.86,6800.0,5.5992,5.5992,5.5911,5.5992,6800.0
2005-10-05 14:00:00,6.85,6.86,6.84,6.84,16300.0,5.5911,5.5992,5.5829,5.5829,16300.0
2005-10-05 14:10:00,6.84,6.85,6.84,6.84,21100.0,5.5829,5.5911,5.5829,5.5829,21100.0
2005-10-05 14:20:00,6.83,6.84,6.82,6.83,20900.0,5.5747,5.5829,5.5666,5.5747,20900.0
2005-10-05 14:30:00,6.84,6.84,6.81,6.81,29200.0,5.5829,5.5829,5.5584,5.5584,29200.0
2005-10-05 14:40:00,6.82,6.82,6.81,6.81,40000.0,5.5666,5.5666,5.5584,5.5584,40000.0
2005-10-05 14:50:00,6.81,6.81,6.8,6.8,30700.0,5.5584,5.5584,5.5503,5.5503,30700.0
2005-10-05 15:00:00,6.8,6.81,6.8,6.81,30000.0,5.5503,5.5584,5.5503,5.5584,30000.0
2005-10-05 15:10:00,6.81,6.81,6.76,6.76,67500.0,5.5584,5.5584,5.5176,5.5176,67500.0
2005-10-05 15:20:00,6.76,6.79,6.75,6.79,79600.0,5.5176,5.5421,5.5094,5.5421,79600.0
2005-10-05 15:30:00,6.79,6.8,6.77,6.77,64700.0,5.5421,5.5503,5.5258,5.5258,64700.0
2005-10-05 15:40:00,6.77,6.78,6.75,6.75,67400.0,5.5258,5.5339,5.5094,5.5094,67400.0
2005-10-05 15:50:00,6.76,6.8,6.75,6.76,160500.0,5.5176,5.5503,5.5094,5.5176,160500.0
2005-10-06 09:30:00,6.9,6.9,6.78,6.81,81300.0,5.6319,5.6319,5.5339,5.5584,81300.0
2005-10-06 09:40:00,6.8,6.82,6.74,6.74,72600.0,5.5503,5.5666,5.5013,5.5013,72600.0
2005-10-06 09:50:00,6.73,6.8,6.7,6.8,63300.0,5.4931,5.5503,5.4686,5.5503,63300.0
2005-10-06 10:00:00,6.8,6.81,6.73,6.73,83200.0,5.5503,5.5584,5.4931,5.4931,83200.0
2005-10-06 10:10:00,6.73,6.78,6.73,6.76,34600.0,5.4931,5.5339,5.4931,5.5176,34600.0
2005-10-06 10:20:00,6.77,6.77,6.76,6.77,23900.0,5.5258,5.5258,5.5176,5.5258,23900.0
2005-10-06 10:30:00,6.76,6.78,6.72,6.73,38100.0,5.5176,5.5339,5.485,5.4931,38100.0
2005-10-06 10:40:00,6.73,6.76,6.72,6.76,53400.0,5.4931,5.5176,5.485,5.5176,53400.0
2005-10-06 10:50:00,6.76,6.76,6.72,6.72,72100.0,5.5176,5.5176,5.485,5.485,72100.0
2005-10-06 11:00:00,6.73,6.75,6.72,6.74,37900.0,5.4931,5.5094,5.485,5.5013,37900.0
2005-10-06 11:10:00,6.74,6.83,6.74,6.82,75900.0,5.5013,5.5747,5.5013,5.5666,75900.0
2005-10-06 11:20:00,6.81,6.82,6.74,6.74,41700.0,5.5584,5.5666,5.5013,5.5013,41700.0
2005-10-06 11:30:00,6.74,6.76,6.74,6.74,26400.0,5.5013,5.5176,5.5013,5.5013,26400.0
2005-10-06 11:40:00,6.74,6.75,6.73,6.75,36500.0,5.5013,5.5094,5.4931,5.5094,36500.0
2005-10-06 11:50:00,6.75,6.75,6.74,6.75,8700.0,5.5094,5.5094,5.5013,5.5094,8700.0
2005-10-06 12:00:00,6.75,6.75,6.74,6.74,10200.0,5.5094,5.5094,5.5013,5.5013,10200.0
2005-10-06 12:10:00,6.75,6.75,6.73,6.73,15500.0,5.5094,5.5094,5.4931,5.4931,15500.0
2005-10-06 12:20:00,6.74,6.74,6.73,6.73,24400.0,5.5013,5.5013,5.4931,5.4931,24400.0
2005-10-06 12:30:00,6.73,6.74,6.72,6.73,20300.0,5.4931,5.5013,5.485,5.4931,20300.0
2005-10-06 12:40:00,6.72,6.73,6.72,6.73,16300.0,5.485,5.4931,5.485,5.4931,16300.0
2005-10-06 12:50:00,6.73,6.76,6.73,6.76,90400.0,5.4931,5.5176,5.4931,5.5176,90400.0
2005-10-06 13:00:00,6.76,6.78,6.74,6.74,34600.0,5.5176,5.5339,5.5013,5.5013,34600.0
2005-10-06 13:10:00,6.74,6.78,6.74,6.77,42900.0,5.5013,5.5339,5.5013,5.5258,42900.0
2005-10-06 13:20:00,6.77,6.78,6.77,6.78,20800.0,5.5258,5.5339,5.5258,5.5339,20800.0
2005-10-06 13:30:00,6.78,6.8,6.78,6.79,34900.0,5.5339,5.5503,5.5339,5.5421,34900.0
2005-10-06 13:40:00,6.79,6.79,6.75,6.76,59900.0,5.5421,5.5421,5.5094,5.5176,59900.0
2005-10-06 13:50:00,6.77,6.78,6.72,6.74,87600.0,5.5258,5.5339,5.485,5.5013,87600.0
2005-10-06 14:00:00,6.73,6.74,6.72,6.72,42800.0,5.4931,5.5013,5.485,5.485,42800.0
2005-10-06 14:10:00,6.72,6.72,6.71,6.72,32200.0,5.485,5.485,5.4768,5.485,32200.0
2005-10-06 14:20:00,6.72,6.72,6.7,6.71,56400.0,5.485,5.485,5.4686,5.4768,56400.0
2005-10-06 14:30:00,6.71,6.71,6.67,6.67,68000.0,5.4768,5.4768,5.4441,5.4441,68000.0
2005-10-06 14:40:00,6.68,6.69,6.67,6.67,46900.0,5.4523,5.4605,5.4441,5.4441,46900.0
2005-10-06 14:50:00,6.68,6.68,6.66,6.67,79300.0,5.4523,5.4523,5.436,5.4441,79300.0
2005-10-06 15:00:00,6.67,6.68,6.65,6.65,73900.0,5.4441,5.4523,5.4278,5.4278,73900.0
2005-10-06 15:10:00,6.65,6.65,6.62,6.63,85500.0,5.4278,5.4278,5.4033,5.4115,85500.0
2005-10-06 15:20:00,6.62,6.64,6.59,6.6,128300.0,5.4033,5.4197,5.3788,5.387,128300.0
2005-10-06 15:30:00,6.6,6.61,6.57,6.61,98000.0,5.387,5.3952,5.3625,5.3952,98000.0
2005-10-06 15:40:00,6.61,6.64,6.6,6.64,175600.0,5.3952,5.4197,5.387,5.4197,175600.0
2005-10-06 15:50:00,6.64,6.66,6.61,6.63,167200.0,5.4197,5.436,5.3952,5.4115,167200.0
2005-10-07 09:30:00,6.64,6.78,6.63,6.77,174000.0,5.4197,5.5339,5.4115,5.5258,174000.0
2005-10-07 09:40:00,6.77,6.77,6.71,6.73,53800.0,5.5258,5.5258,5.4768,5.4931,53800.0
2005-10-07 09:50:00,6.73,6.75,6.73,6.74,63000.0,5.4931,5.5094,5.4931,5.5013,63000.0
2005-10-07 10:00:00,6.74,6.74,6.7,6.71,57900.0,5.5013,5.5013,5.4686,5.4768,57900.0
2005-10-07 10:10:00,6.71,6.74,6.7,6.71,62400.0,5.4768,5.5013,5.4686,5.4768,62400.0
2005-10-07 10:20:00,6.7,6.73,6.68,6.71,47500.0,5.4686,5.4931,5.4523,5.4768,47500.0
2005-10-07 10:30:00,6.72,6.73,6.68,6.68,81400.0,5.485,5.4931,5.4523,5.4523,81400.0
2005-10-07 10:40:00,6.68,6.69,6.6,6.61,73200.0,5.4523,5.4605,5.387,5.3952,73200.0
2005-10-07 10:50:00,6.61,6.62,6.59,6.6,122600.0,5.3952,5.4033,5.3788,5.387,122600.0
2005-10-07 11:00:00,6.6,6.61,6.59,6.6,80000.0,5.387,5.3952,5.3788,5.387,80000.0
2005-10-07 11:10:00,6.6,6.6,6.59,6.6,19800.0,5.387,5.387,5.3788,5.387,19800.0
2005-10-07 11:20:00,6.6,6.6,6.59,6.6,58700.0,5.387,5.387,5.3788,5.387,58700.0
2005-10-07 11:30:00,6.6,6.6,6.59,6.6,30200.0,5.387,5.387,5.3788,5.387,30200.0
2005-10-07 11:40:00,6.6,6.66,6.6,6.66,84700.0,5.387,5.436,5.387,5.436,84700.0
2005-10-07 11:50:00,6.65,6.7,6.64,6.7,121900.0,5.4278,5.4686,5.4197,5.4686,121900.0
2005-10-07 12:00:00,6.7,6.72,6.68,6.7,92600.0,5.4686,5.485,5.4523,5.4686,92600.0
2005-10-07 12:10:00,6.7,6.71,6.69,6.7,99400.0,5.4686,5.4768,5.4605,5.4686,99400.0
2005-10-07 12:20:00,6.7,6.71,6.69,6.71,74200.0,5.4686,5.4768,5.4605,5.4768,74200.0
2005-10-07 12:30:00,6.71,6.71,6.7,6.71,28500.0,5.4768,5.4768,5.4686,5.4768,28500.0
2005-10-07 12:40:00,6.7,6.71,6.7,6.71,26700.0,5.4686,5.4768,5.4686,5.4768,26700.0
2005-10-07 12:50:00,6.71,6.71,6.7,6.71,26600.0,5.4768,5.4768,5.4686,5.4768,26600.0
2005-10-07 13:00:00,6.71,6.71,6.7,6.71,27700.0,5.4768,5.4768,5.4686,5.4768,27700.0
2005-10-07 13:10:00,6.71,6.71,6.7,6.71,12600.0,5.4768,5.4768,5.4686,5.4768,12600.0
2005-10-07 13:20:00,6.71,6.71,6.68,6.68,74800.0,5.4768,5.4768,5.4523,5.4523,74800.0
2005-10-07 13:30:00,6.68,6.68,6.67,6.67,10100.0,5.4523,5.4523,5.4441,5.4441,10100.0
2005-10-07 13:40:00,6.68,6.68,6.67,6.68,5100.0,5.4523,5.4523,5.4441,5.4523,5100.0
2005-10-07 13:50:00,6.68,6.68,6.67,6.67,6300.0,5.4523,5.4523,5.4441,5.4441,6300.0
2005-10-07 14:00:00,6.68,6.68,6.65,6.65,25300.0,5.4523,5.4523,5.4278,5.4278,25300.0
2005-10-07 14:10:00,6.66,6.66,6.63,6.64,87700.0,5.436,5.436,5.4115,5.4197,87700.0
2005-10-07 14:20:00,6.64,6.66,6.64,6.65,68800.0,5.4197,5.436,5.4197,5.4278,68800.0
2005-10-07 14:30:00,6.64,6.65,6.64,6.65,7600.0,5.4197,5.4278,5.4197,5.4278,7600.0
2005-10-07 14:40:00,6.65,6.67,6.64,6.66,69500.0,5.4278,5.4441,5.4197,5.436,69500.0
2005-10-07 14:50:00,6.65,6.66,6.65,6.65,42500.0,5.4278,5.436,5.4278,5.4278,42500.0
2005-10-07 15:00:00,6.65,6.65,6.64,6.65,12500.0,5.4278,5.4278,5.4197,5.4278,12500.0
2005-10-07 15:10:00,6.65,6.65,6.64,6.65,12800.0,5.4278,5.4278,5.4197,5.4278,12800.0
2005-10-07 15:20:00,6.65,6.65,6.64,6.65,8300.0,5.4278,5.4278,5.4197,5.4278,8300.0
2005-10-07 15:30:00,6.65,6.66,6.64,6.66,62100.0,5.4278,5.436,5.4197,5.436,62100.0
2005-10-07 15:40:00,6.66,6.69,6.65,6.69,110700.0,5.436,5.4605,5.4278,5.4605,110700.0
2005-10-07 15:50:00,6.69,6.7,6.65,6.65,235700.0,5.4605,5.4686,5.4278,5.4278,235700.0
2005-10-10 09:30:00,6.66,6.71,6.6,6.62,68600.0,5.436,5.4768,5.387,5.4033,68600.0
2005-10-10 09:40:00,6.63,6.63,6.61,6.61,23500.0,5.4115,5.4115,5.3952,5.3952,23500.0
2005-10-10 09:50:00,6.61,6.62,6.59,6.6,69900.0,5.3952,5.4033,5.3788,5.387,69900.0
2005-10-10 10:00:00,6.59,6.6,6.56,6.57,42800.0,5.3788,5.387,5.3544,5.3625,42800.0
2005-10-10 10:10:00,6.57,6.58,6.55,6.57,15500.0,5.3625,5.3707,5.3462,5.3625,15500.0
2005-10-10 10:20:00,6.57,6.58,6.57,6.57,15700.0,5.3625,5.3707,5.3625,5.3625,15700.0
2005-10-10 10:30:00,6.57,6.57,6.55,6.56,39100.0,5.3625,5.3625,5.3462,5.3544,39100.0
2005-10-10 10:40:00,6.56,6.58,6.55,6.56,82500.0,5.3544,5.3707,5.3462,5.3544,82500.0
2005-10-10 10:50:00,6.56,6.57,6.56,6.56,26400.0,5.3544,5.3625,5.3544,5.3544,26400.0
2005-10-10 11:00:00,6.57,6.61,6.56,6.61,65100.0,5.3625,5.3952,5.3544,5.3952,65100.0
2005-10-10 11:10:00,6.61,6.62,6.61,6.62,38100.0,5.3952,5.4033,5.3952,5.4033,38100.0
2005-10-10 11:20:00,6.62,6.62,6.61,6.62,3700.0,5.4033,5.4033,5.3952,5.4033,3700.0
2005-10-10 11:30:00,6.62,6.62,6.61,6.61,63200.0,5.4033,5.4033,5.3952,5.3952,63200.0
2005-10-10 11:40:00,6.62,6.62,6.61,6.61,45800.0,5.4033,5.4033,5.3952,5.3952,45800.0
2005-10-10 11:50:00,6.61,6.62,6.61,6.61,10200.0,5.3952,5.4033,5.3952,5.3952,10200.0
2005-10-10 12:00:00,6.62,6.64,6.61,6.64,55200.0,5.4033,5.4197,5.3952,5.4197,55200.0
2005-10-10 12:10:00,6.64,6.64,6.63,6.64,10600.0,5.4197,5.4197,5.4115,5.4197,10600.0
2005-10-10 12:20:00,6.64,6.65,6.64,6.65,23100.0,5.4197,5.4278,5.4197,5.4278,23100.0
2005-10-10 12:30:00,6.65,6.66,6.64,6.65,76800.0,5.4278,5.436,5.4197,5.4278,76800.0
2005-10-10 12:40:00,6.65,6.65,6.64,6.65,42200.0,5.4278,5.4278,5.4197,5.4278,42200.0
2005-10-10 12:50:00,6.65,6.66,6.65,6.65,56000.0,5.4278,5.436,5.4278,5.4278,56000.0
2005-10-10 13:00:00,6.65,6.66,6.65,6.66,29500.0,5.4278,5.436,5.4278,5.436,29500.0
2005-10-10 13:10:00,6.66,6.66,6.65,6.66,5600.0,5.436,5.436,5.4278,5.436,5600.0
2005-10-10 13:20:00,6.66,6.68,6.65,6.68,60900.0,5.436,5.4523,5.4278,5.4523,60900.0
2005-10-10 13:30:00,6.68,6.68,6.67,6.68,27600.0,5.4523,5.4523,5.4441,5.4523,27600.0
2005-10-10 13:40:00,6.67,6.68,6.67,6.67,26900.0,5.4441,5.4523,5.4441,5.4441,26900.0
2005-10-10 13:50:00,6.67,6.68,6.66,6.66,25500.0,5.4441,5.4523,5.436,5.436,25500.0
2005-10-10 14:00:00,6.67,6.67,6.63,6.65,63800.0,5.4441,5.4441,5.4115,5.4278,63800.0
2005-10-10 14:10:00,6.65,6.65,6.64,6.64,22300.0,5.4278,5.4278,5.4197,5.4197,22300.0
2005-10-10 14:20:00,6.64,6.65,6.63,6.64,36500.0,5.4197,5.4278,5.4115,5.4197,36500.0
2005-10-10 14:30:00,6.64,6.65,6.64,6.64,15500.0,5.4197,5.4278,5.4197,5.4197,15500.0
2005-10-10 14:40:00,6.65,6.65,6.63,6.64,58000.0,5.4278,5.4278,5.4115,5.4197,58000.0
2005-10-10 14:50:00,6.65,6.65,6.64,6.64,13000.0,5.4278,5.4278,5.4197,5.4197,13000.0
2005-10-10 15:00:00,6.64,6.65,6.64,6.64,59100.0,5.4197,5.4278,5.4197,5.4197,59100.0
2005-10-10 15:10:00,6.64,6.65,6.64,6.64,51600.0,5.4197,5.4278,5.4197,5.4197,51600.0
2005-10-10 15:20:00,6.64,6.65,6.64,6.65,22000.0,5.4197,5.4278,5.4197,5.4278,22000.0
2005-10-10 15:30:00,6.64,6.65,6.64,6.64,45500.0,5.4197,5.4278,5.4197,5.4197,45500.0
2005-10-10 15:40:00,6.64,6.65,6.64,6.65,95500.0,5.4197,5.4278,5.4197,5.4278,95500.0
2005-10-10 15:50:00,6.64,6.65,6.6,6.6,143700.0,5.4197,5.4278,5.387,5.387,143700.0
2005-10-11 09:30:00,5.92,5.93,5.71,5.77,2240000.0,4.832,4.8401,4.6606,4.7096,2240000.0
2005-10-11 09:40:00,5.78,5.79,5.65,5.73,1450400.0,4.7177,4.7259,4.6116,4.6769,1450400.0
2005-10-11 09:50:00,5.73,5.77,5.56,5.64,1871500.0,4.6769,4.7096,4.5381,4.6034,1871500.0
2005-10-11 10:00:00,5.64,5.64,5.57,5.6,597600.0,4.6034,4.6034,4.5463,4.5708,597600.0
2005-10-11 10:10:00,5.6,5.61,5.53,5.54,471300.0,4.5708,4.579,4.5137,4.5218,471300.0
2005-10-11 10:20:00,5.54,5.67,5.53,5.62,718800.0,4.5218,4.6279,4.5137,4.5871,718800.0
2005-10-11 10:30:00,5.62,5.63,5.59,5.61,395100.0,4.5871,4.5953,4.5626,4.579,395100.0
2005-10-11 10:40:00,5.6,5.69,5.6,5.64,534900.0,4.5708,4.6443,4.5708,4.6034,534900.0
2005-10-11 10:50:00,5.63,5.65,5.58,5.6,407600.0,4.5953,4.6116,4.5545,4.5708,407600.0
2005-10-11 11:00:00,5.6,5.64,5.59,5.63,272000.0,4.5708,4.6034,4.5626,4.5953,272000.0
2005-10-11 11:10:00,5.63,5.67,5.63,5.64,305400.0,4.5953,4.6279,4.5953,4.6034,305400.0
2005-10-11 11:20:00,5.64,5.65,5.63,5.64,196900.0,4.6034,4.6116,4.5953,4.6034,196900.0
2005-10-11 11:30:00,5.65,5.65,5.55,5.56,267800.0,4.6116,4.6116,4.53,4.5381,267800.0
2005-10-11 11:40:00,5.56,5.6,5.52,5.52,331600.0,4.5381,4.5708,4.5055,4.5055,331600.0
2005-10-11 11:50:00,5.52,5.53,5.51,5.52,197000.0,4.5055,4.5137,4.4973,4.5055,197000.0
2005-10-11 12:00:00,5.52,5.54,5.51,5.53,188600.0,4.5055,4.5218,4.4973,4.5137,188600.0
2005-10-11 12:10:00,5.53,5.54,5.5,5.51,407900.0,4.5137,4.5218,4.4892,4.4973,407900.0
2005-10-11 12:20:00,5.5,5.51,5.5,5.51,108700.0,4.4892,4.4973,4.4892,4.4973,108700.0
2005-10-11 12:30:00,5.5,5.52,5.5,5.51,349000.0,4.4892,4.5055,4.4892,4.4973,349000.0
2005-10-11 12:40:00,5.5,5.51,5.37,5.38,580400.0,4.4892,4.4973,4.3831,4.3912,580400.0
2005-10-11 12:50:00,5.38,5.38,5.23,5.25,698200.0,4.3912,4.3912,4.2688,4.2851,698200.0
2005-10-11 13:00:00,5.24,5.32,5.2,5.31,470400.0,4.277,4.3423,4.2443,4.3341,470400.0
2005-10-11 13:10:00,5.31,5.32,5.22,5.23,299100.0,4.3341,4.3423,4.2606,4.2688,299100.0
2005-10-11 13:20:00,5.23,5.24,5.16,5.19,469100.0,4.2688,4.277,4.2117,4.2361,469100.0
2005-10-11 13:30:00,5.2,5.24,5.17,5.23,522300.0,4.2443,4.277,4.2198,4.2688,522300.0
2005-10-11 13:40:00,5.23,5.25,5.2,5.21,161700.0,4.2688,4.2851,4.2443,4.2525,161700.0
2005-10-11 13:50:00,5.21,5.23,5.2,5.21,142900.0,4.2525,4.2688,4.2443,4.2525,142900.0
2005-10-11 14:00:00,5.21,5.22,5.17,5.18,266100.0,4.2525,4.2606,4.2198,4.228,266100.0
2005-10-11 14:10:00,5.18,5.23,5.17,5.21,704100.0,4.228,4.2688,4.2198,4.2525,704100.0
2005-10-11 14:20:00,5.21,5.26,5.2,5.25,424300.0,4.2525,4.2933,4.2443,4.2851,424300.0
2005-10-11 14:30:00,5.24,5.25,5.2,5.21,197000.0,4.277,4.2851,4.2443,4.2525,197000.0
2005-10-11 14:40:00,5.2,5.2,5.18,5.19,332300.0,4.2443,4.2443,4.228,4.2361,332300.0
2005-10-11 14:50:00,5.19,5.2,5.19,5.2,119800.0,4.2361,4.2443,4.2361,4.2443,119800.0
2005-10-11 15:00:00,5.2,5.2,5.16,5.16,371200.0,4.2443,4.2443,4.2117,4.2117,371200.0
2005-10-11 15:10:00,5.16,5.16,5.14,5.15,411900.0,4.2117,4.2117,4.1953,4.2035,411900.0
2005-10-11 15:20:00,5.15,5.16,5.09,5.13,597000.0,4.2035,4.2117,4.1545,4.1872,597000.0
2005-10-11 15:30:00,5.12,5.15,5.12,5.13,403600.0,4.179,4.2035,4.179,4.1872,403600.0
2005-10-11 15:40:00,5.13,5.16,5.12,5.15,351000.0,4.1872,4.2117,4.179,4.2035,351000.0
2005-10-11 15:50:00,5.15,5.16,5.12,5.12,795700.0,4.2035,4.2117,4.179,4.179,795700.0
2005-10-12 09:30:00,5.13,5.18,5.0,5.14,617400.0,4.1872,4.228,4.0811,4.1953,617400.0
2005-10-12 09:40:00,5.13,5.23,5.05,5.22,464800.0,4.1872,4.2688,4.1219,4.2606,464800.0
2005-10-12 09:50:00,5.22,5.25,5.16,5.24,589700.0,4.2606,4.2851,4.2117,4.277,589700.0
2005-10-12 10:00:00,5.23,5.24,5.16,5.16,180500.0,4.2688,4.277,4.2117,4.2117,180500.0
2005-10-12 10:10:00,5.16,5.23,5.14,5.22,417300.0,4.2117,4.2688,4.1953,4.2606,417300.0
2005-10-12 10:20:00,5.22,5.26,5.16,5.17,412200.0,4.2606,4.2933,4.2117,4.2198,412200.0
2005-10-12 10:30:00,5.17,5.18,5.16,5.17,162400.0,4.2198,4.228,4.2117,4.2198,162400.0
2005-10-12 10:40:00,5.18,5.18,5.0,5.15,110800.0,4.228,4.228,4.0811,4.2035,110800.0
2005-10-12 10:50:00,5.15,5.15,5.1,5.13,256700.0,4.2035,4.2035,4.1627,4.1872,256700.0
2005-10-12 11:00:00,5.13,5.14,5.11,5.13,217500.0,4.1872,4.1953,4.1709,4.1872,217500.0
2005-10-12 11:10:00,5.13,5.2,5.13,5.19,134800.0,4.1872,4.2443,4.1872,4.2361,134800.0
2005-10-12 11:20:00,5.19,5.22,5.19,5.22,102100.0,4.2361,4.2606,4.2361,4.2606,102100.0
2005-10-12 11:30:00,5.22,5.23,5.18,5.18,61900.0,4.2606,4.2688,4.228,4.228,61900.0
2005-10-12 11:40:00,5.18,5.19,5.15,5.16,56900.0,4.228,4.2361,4.2035,4.2117,56900.0
2005-10-12 11:50:00,5.15,5.16,5.12,5.12,103600.0,4.2035,4.2117,4.179,4.179,103600.0
2005-10-12 12:00:00,5.12,5.16,5.11,5.16,81800.0,4.179,4.2117,4.1709,4.2117,81800.0
2005-10-12 12:10:00,5.16,5.17,5.14,5.15,50700.0,4.2117,4.2198,4.1953,4.2035,50700.0
2005-10-12 12:20:00,5.14,5.15,5.12,5.13,49200.0,4.1953,4.2035,4.179,4.1872,49200.0
2005-10-12 12:30:00,5.13,5.13,5.12,5.12,121800.0,4.1872,4.1872,4.179,4.179,121800.0
2005-10-12 12:40:00,5.12,5.13,5.1,5.1,72200.0,4.179,4.1872,4.1627,4.1627,72200.0
2005-10-12 12:50:00,5.1,5.12,5.1,5.11,84100.0,4.1627,4.179,4.1627,4.1709,84100.0
2005-10-12 13:00:00,5.11,5.13,5.11,5.13,74000.0,4.1709,4.1872,4.1709,4.1872,74000.0
2005-10-12 13:10:00,5.13,5.17,5.13,5.16,113400.0,4.1872,4.2198,4.1872,4.2117,113400.0
2005-10-12 13:20:00,5.17,5.2,5.15,5.15,72200.0,4.2198,4.2443,4.2035,4.2035,72200.0
2005-10-12 13:30:00,5.15,5.16,5.12,5.13,57200.0,4.2035,4.2117,4.179,4.1872,57200.0
2005-10-12 13:40:00,5.14,5.14,5.11,5.11,43000.0,4.1953,4.1953,4.1709,4.1709,43000.0
2005-10-12 13:50:00,5.11,5.12,5.11,5.11,29400.0,4.1709,4.179,4.1709,4.1709,29400.0
2005-10-12 14:00:00,5.1,5.12,5.1,5.11,53100.0,4.1627,4.179,4.1627,4.1709,53100.0
2005-10-12 14:10:00,5.11,5.12,5.1,5.11,43400.0,4.1709,4.179,4.1627,4.1709,43400.0
2005-10-12 14:20:00,5.11,5.11,5.09,5.11,151900.0,4.1709,4.1709,4.1545,4.1709,151900.0
2005-10-12 14:30:00,5.1,5.11,5.08,5.08,119900.0,4.1627,4.1709,4.1464,4.1464,119900.0
2005-10-12 14:40:00,5.08,5.1,5.07,5.09,200400.0,4.1464,4.1627,4.1382,4.1545,200400.0
2005-10-12 14:50:00,5.09,5.1,5.09,5.1,70600.0,4.1545,4.1627,4.1545,4.1627,70600.0
2005-10-12 15:00:00,5.09,5.1,5.08,5.1,194400.0,4.1545,4.1627,4.1464,4.1627,194400.0
2005-10-12 15:10:00,5.1,5.1,5.07,5.08,65600.0,4.1627,4.1627,4.1382,4.1464,65600.0
2005-10-12 15:20:00,5.07,5.08,5.07,5.08,202300.0,4.1382,4.1464,4.1382,4.1464,202300.0
2005-10-12 15:30:00,5.08,5.08,5.05,5.05,141100.0,4.1464,4.1464,4.1219,4.1219,141100.0
2005-10-12 15:40:00,5.05,5.08,5.05,5.08,269700.0,4.1219,4.1464,4.1219,4.1464,269700.0
2005-10-12 15:50:00,5.08,5.09,5.07,5.07,374800.0,4.1464,4.1545,4.1382,4.1382,374800.0
2005-10-13 09:30:00,5.07,5.15,5.07,5.14,138200.0,4.1382,4.2035,4.1382,4.1953,138200.0
2005-10-13 09:40:00,5.13,5.13,5.09,5.1,89900.0,4.1872,4.1872,4.1545,4.1627,89900.0
2005-10-13 09:50:00,5.11,5.16,5.09,5.14,110000.0,4.1709,4.2117,4.1545,4.1953,110000.0
2005-10-13 10:00:00,5.14,5.15,5.1,5.12,85600.0,4.1953,4.2035,4.1627,4.179,85600.0
2005-10-13 10:10:00,5.11,5.11,5.1,5.1,51600.0,4.1709,4.1709,4.1627,4.1627,51600.0
2005-10-13 10:20:00,5.1,5.1,5.09,5.1,68300.0,4.1627,4.1627,4.1545,4.1627,68300.0
2005-10-13 10:30:00,5.09,5.13,5.09,5.12,101400.0,4.1545,4.1872,4.1545,4.179,101400.0
2005-10-13 10:40:00,5.13,5.14,5.12,5.13,80900.0,4.1872,4.1953,4.179,4.1872,80900.0
2005-10-13 10:50:00,5.14,5.14,5.09,5.09,66000.0,4.1953,4.1953,4.1545,4.1545,66000.0
2005-10-13 11:00:00,5.09,5.1,5.08,5.09,69900.0,4.1545,4.1627,4.1464,4.1545,69900.0
2005-10-13 11:10:00,5.08,5.09,5.07,5.09,39300.0,4.1464,4.1545,4.1382,4.1545,39300.0
2005-10-13 11:20:00,5.08,5.1,5.08,5.1,82800.0,4.1464,4.1627,4.1464,4.1627,82800.0
2005-10-13 11:30:00,5.1,5.1,5.08,5.09,53800.0,4.1627,4.1627,4.1464,4.1545,53800.0
2005-10-13 11:40:00,5.08,5.09,5.07,5.08,55700.0,4.1464,4.1545,4.1382,4.1464,55700.0
2005-10-13 11:50:00,5.07,5.09,5.06,5.06,112400.0,4.1382,4.1545,4.13,4.13,112400.0
2005-10-13 12:00:00,5.06,5.07,5.06,5.07,56800.0,4.13,4.1382,4.13,4.1382,56800.0
2005-10-13 12:10:00,5.06,5.08,5.06,5.07,71000.0,4.13,4.1464,4.13,4.1382,71000.0
2005-10-13 12:20:00,5.07,5.08,5.05,5.06,97300.0,4.1382,4.1464,4.1219,4.13,97300.0
2005-10-13 12:30:00,5.06,5.06,5.05,5.06,39100.0,4.13,4.13,4.1219,4.13,39100.0
2005-10-13 12:40:00,5.06,5.07,5.05,5.06,102100.0,4.13,4.1382,4.1219,4.13,102100.0
2005-10-13 12:50:00,5.07,5.07,5.06,5.07,63400.0,4.1382,4.1382,4.13,4.1382,63400.0
2005-10-13 13:00:00,5.07,5.07,5.06,5.06,29000.0,4.1382,4.1382,4.13,4.13,29000.0
2005-10-13 13:10:00,5.06,5.07,5.06,5.06,12200.0,4.13,4.1382,4.13,4.13,12200.0
2005-10-13 13:20:00,5.07,5.07,5.06,5.07,27500.0,4.1382,4.1382,4.13,4.1382,27500.0
2005-10-13 13:30:00,5.08,5.09,5.07,5.08,62100.0,4.1464,4.1545,4.1382,4.1464,62100.0
2005-10-13 13:40:00,5.08,5.08,5.06,5.07,31900.0,4.1464,4.1464,4.13,4.1382,31900.0
2005-10-13 13:50:00,5.07,5.1,5.06,5.09,64400.0,4.1382,4.1627,4.13,4.1545,64400.0
2005-10-13 14:00:00,5.1,5.13,5.09,5.13,66800.0,4.1627,4.1872,4.1545,4.1872,66800.0
2005-10-13 14:10:00,5.13,5.15,5.12,5.14,102100.0,4.1872,4.2035,4.179,4.1953,102100.0
2005-10-13 14:20:00,5.15,5.21,5.14,5.19,174800.0,4.2035,4.2525,4.1953,4.2361,174800.0
2005-10-13 14:30:00,5.18,5.19,5.17,5.18,160100.0,4.228,4.2361,4.2198,4.228,160100.0
2005-10-13 14:40:00,5.18,5.21,5.18,5.21,83900.0,4.228,4.2525,4.228,4.2525,83900.0
2005-10-13 14:50:00,5.21,5.22,5.18,5.21,141200.0,4.2525,4.2606,4.228,4.2525,141200.0
2005-10-13 15:00:00,5.22,5.22,5.18,5.19,74800.0,4.2606,4.2606,4.228,4.2361,74800.0
2005-10-13 15:10:00,5.19,5.2,5.17,5.2,181600.0,4.2361,4.2443,4.2198,4.2443,181600.0
2005-10-13 15:20:00,5.2,5.21,5.18,5.2,118100.0,4.2443,4.2525,4.228,4.2443,118100.0
2005-10-13 15:30:00,5.2,5.21,5.2,5.21,84900.0,4.2443,4.2525,4.2443,4.2525,84900.0
2005-10-13 15:40:00,5.21,5.22,5.21,5.22,89800.0,4.2525,4.2606,4.2525,4.2606,89800.0
2005-10-13 15:50:00,5.22,5.22,5.21,5.21,179100.0,4.2606,4.2606,4.2525,4.2525,179100.0
2005-10-14 09:30:00,5.2,5.39,5.2,5.36,352400.0,4.2443,4.3994,4.2443,4.3749,352400.0
2005-10-14 09:40:00,5.36,5.38,5.31,5.34,463700.0,4.3749,4.3912,4.3341,4.3586,463700.0
2005-10-14 09:50:00,5.34,5.34,5.31,5.32,151100.0,4.3586,4.3586,4.3341,4.3423,151100.0
2005-10-14 10:00:00,5.32,5.36,5.32,5.36,185600.0,4.3423,4.3749,4.3423,4.3749,185600.0
2005-10-14 10:10:00,5.36,5.39,5.3,5.33,160600.0,4.3749,4.3994,4.3259,4.3504,160600.0
2005-10-14 10:20:00,5.34,5.36,5.32,5.34,218900.0,4.3586,4.3749,4.3423,4.3586,218900.0
2005-10-14 10:30:00,5.34,5.38,5.32,5.35,126900.0,4.3586,4.3912,4.3423,4.3667,126900.0
2005-10-14 10:40:00,5.35,5.39,5.35,5.39,109100.0,4.3667,4.3994,4.3667,4.3994,109100.0
2005-10-14 10:50:00,5.39,5.39,5.36,5.36,123500.0,4.3994,4.3994,4.3749,4.3749,123500.0
2005-10-14 11:00:00,5.35,5.38,5.34,5.35,125900.0,4.3667,4.3912,4.3586,4.3667,125900.0
2005-10-14 11:10:00,5.35,5.39,5.34,5.39,104800.0,4.3667,4.3994,4.3586,4.3994,104800.0
2005-10-14 11:20:00,5.39,5.41,5.37,5.4,122200.0,4.3994,4.4157,4.3831,4.4076,122200.0
2005-10-14 11:30:00,5.4,5.41,5.36,5.39,150500.0,4.4076,4.4157,4.3749,4.3994,150500.0
2005-10-14 11:40:00,5.39,5.4,5.39,5.4,66100.0,4.3994,4.4076,4.3994,4.4076,66100.0
2005-10-14 11:50:00,5.4,5.43,5.39,5.42,84900.0,4.4076,4.432,4.3994,4.4239,84900.0
2005-10-14 12:00:00,5.41,5.42,5.38,5.4,88100.0,4.4157,4.4239,4.3912,4.4076,88100.0
2005-10-14 12:10:00,5.41,5.42,5.4,5.41,82600.0,4.4157,4.4239,4.4076,4.4157,82600.0
2005-10-14 12:20:00,5.41,5.42,5.4,5.41,28500.0,4.4157,4.4239,4.4076,4.4157,28500.0
2005-10-14 12:30:00,5.41,5.44,5.4,5.43,263100.0,4.4157,4.4402,4.4076,4.432,263100.0
2005-10-14 12:40:00,5.44,5.44,5.43,5.43,144700.0,4.4402,4.4402,4.432,4.432,144700.0
2005-10-14 12:50:00,5.44,5.44,5.4,5.4,116400.0,4.4402,4.4402,4.4076,4.4076,116400.0
2005-10-14 13:00:00,5.41,5.42,5.4,5.41,95400.0,4.4157,4.4239,4.4076,4.4157,95400.0
2005-10-14 13:10:00,5.41,5.42,5.4,5.4,81500.0,4.4157,4.4239,4.4076,4.4076,81500.0
2005-10-14 13:20:00,5.4,5.41,5.4,5.41,27400.0,4.4076,4.4157,4.4076,4.4157,27400.0
2005-10-14 13:30:00,5.4,5.42,5.4,5.41,201200.0,4.4076,4.4239,4.4076,4.4157,201200.0
2005-10-14 13:40:00,5.41,5.42,5.41,5.41,66800.0,4.4157,4.4239,4.4157,4.4157,66800.0
2005-10-14 13:50:00,5.42,5.42,5.4,5.4,51100.0,4.4239,4.4239,4.4076,4.4076,51100.0
2005-10-14 14:00:00,5.41,5.41,5.4,5.4,58200.0,4.4157,4.4157,4.4076,4.4076,58200.0
2005-10-14 14:10:00,5.4,5.45,5.4,5.45,158100.0,4.4076,4.4484,4.4076,4.4484,158100.0
2005-10-14 14:20:00,5.45,5.46,5.44,5.45,165900.0,4.4484,4.4565,4.4402,4.4484,165900.0
2005-10-14 14:30:00,5.46,5.48,5.44,5.45,129300.0,4.4565,4.4729,4.4402,4.4484,129300.0
2005-10-14 14:40:00,5.45,5.45,5.44,5.44,30700.0,4.4484,4.4484,4.4402,4.4402,30700.0
2005-10-14 14:50:00,5.45,5.47,5.45,5.47,70200.0,4.4484,4.4647,4.4484,4.4647,70200.0
2005-10-14 15:00:00,5.47,5.47,5.45,5.46,47600.0,4.4647,4.4647,4.4484,4.4565,47600.0
2005-10-14 15:10:00,5.46,5.46,5.45,5.46,61300.0,4.4565,4.4565,4.4484,4.4565,61300.0
2005-10-14 15:20:00,5.46,5.46,5.43,5.46,341000.0,4.4565,4.4565,4.432,4.4565,341000.0
2005-10-14 15:30:00,5.46,5.47,5.42,5.43,418700.0,4.4565,4.4647,4.4239,4.432,418700.0
2005-10-14 15:40:00,5.43,5.44,5.42,5.44,104700.0,4.432,4.4402,4.4239,4.4402,104700.0
2005-10-14 15:50:00,5.44,5.51,5.43,5.49,469500.0,4.4402,4.4973,4.432,4.481,469500.0
2005-10-17 09:30:00,5.54,5.54,5.45,5.48,72100.0,4.5218,4.5218,4.4484,4.4729,72100.0
2005-10-17 09:40:00,5.5,5.52,5.48,5.49,50200.0,4.4892,4.5055,4.4729,4.481,50200.0
2005-10-17 09:50:00,5.5,5.5,5.46,5.46,45500.0,4.4892,4.4892,4.4565,4.4565,45500.0
2005-10-17 10:00:00,5.46,5.47,5.39,5.39,94100.0,4.4565,4.4647,4.3994,4.3994,94100.0
2005-10-17 10:10:00,5.39,5.43,5.37,5.41,152900.0,4.3994,4.432,4.3831,4.4157,152900.0
2005-10-17 10:20:00,5.41,5.44,5.41,5.44,50400.0,4.4157,4.4402,4.4157,4.4402,50400.0
2005-10-17 10:30:00,5.44,5.44,5.4,5.41,31900.0,4.4402,4.4402,4.4076,4.4157,31900.0
2005-10-17 10:40:00,5.4,5.41,5.4,5.41,67600.0,4.4076,4.4157,4.4076,4.4157,67600.0
2005-10-17 10:50:00,5.4,5.41,5.39,5.4,55100.0,4.4076,4.4157,4.3994,4.4076,55100.0
2005-10-17 11:00:00,5.4,5.41,5.38,5.39,54300.0,4.4076,4.4157,4.3912,4.3994,54300.0
2005-10-17 11:10:00,5.38,5.41,5.35,5.39,149900.0,4.3912,4.4157,4.3667,4.3994,149900.0
2005-10-17 11:20:00,5.39,5.42,5.39,5.4,50800.0,4.3994,4.4239,4.3994,4.4076,50800.0
2005-10-17 11:30:00,5.4,5.4,5.39,5.4,18800.0,4.4076,4.4076,4.3994,4.4076,18800.0
2005-10-17 11:40:00,5.4,5.43,5.39,5.43,21500.0,4.4076,4.432,4.3994,4.432,21500.0
2005-10-17 11:50:00,5.43,5.43,5.41,5.41,47700.0,4.432,4.432,4.4157,4.4157,47700.0
2005-10-17 12:00:00,5.41,5.47,5.38,5.39,92200.0,4.4157,4.4647,4.3912,4.3994,92200.0
2005-10-17 12:10:00,5.38,5.4,5.36,5.36,72500.0,4.3912,4.4076,4.3749,4.3749,72500.0
2005-10-17 12:20:00,5.37,5.37,5.36,5.37,20800.0,4.3831,4.3831,4.3749,4.3831,20800.0
2005-10-17 12:30:00,5.37,5.37,5.36,5.36,15200.0,4.3831,4.3831,4.3749,4.3749,15200.0
2005-10-17 12:40:00,5.36,5.37,5.34,5.34,63700.0,4.3749,4.3831,4.3586,4.3586,63700.0
2005-10-17 12:50:00,5.34,5.35,5.33,5.34,26400.0,4.3586,4.3667,4.3504,4.3586,26400.0
2005-10-17 13:00:00,5.34,5.38,5.34,5.37,33000.0,4.3586,4.3912,4.3586,4.3831,33000.0
2005-10-17 13:10:00,5.37,5.39,5.36,5.39,66300.0,4.3831,4.3994,4.3749,4.3994,66300.0
2005-10-17 13:20:00,5.38,5.39,5.38,5.38,18600.0,4.3912,4.3994,4.3912,4.3912,18600.0
2005-10-17 13:30:00,5.38,5.4,5.38,5.4,52300.0,4.3912,4.4076,4.3912,4.4076,52300.0
2005-10-17 13:40:00,5.39,5.44,5.39,5.44,38300.0,4.3994,4.4402,4.3994,4.4402,38300.0
2005-10-17 13:50:00,5.44,5.44,5.39,5.4,134600.0,4.4402,4.4402,4.3994,4.4076,134600.0
2005-10-17 14:00:00,5.4,5.41,5.4,5.4,22100.0,4.4076,4.4157,4.4076,4.4076,22100.0
2005-10-17 14:10:00,5.4,5.42,5.4,5.42,21200.0,4.4076,4.4239,4.4076,4.4239,21200.0
2005-10-17 14:20:00,5.41,5.42,5.4,5.4,17400.0,4.4157,4.4239,4.4076,4.4076,17400.0
2005-10-17 14:30:00,5.4,5.4,5.39,5.39,28900.0,4.4076,4.4076,4.3994,4.3994,28900.0
2005-10-17 14:40:00,5.4,5.43,5.39,5.42,52100.0,4.4076,4.432,4.3994,4.4239,52100.0
2005-10-17 14:50:00,5.42,5.45,5.42,5.44,92900.0,4.4239,4.4484,4.4239,4.4402,92900.0
2005-10-17 15:00:00,5.44,5.46,5.44,5.45,39700.0,4.4402,4.4565,4.4402,4.4484,39700.0
2005-10-17 15:10:00,5.45,5.45,5.44,5.44,47200.0,4.4484,4.4484,4.4402,4.4402,47200.0
2005-10-17 15:20:00,5.44,5.45,5.44,5.44,20500.0,4.4402,4.4484,4.4402,4.4402,20500.0
2005-10-17 15:30:00,5.45,5.48,5.44,5.47,98100.0,4.4484,4.4729,4.4402,4.4647,98100.0
2005-10-17 15:40:00,5.46,5.47,5.46,5.47,44400.0,4.4565,4.4647,4.4565,4.4647,44400.0
2005-10-17 15:50:00,5.46,5.48,5.45,5.47,169300.0,4.4565,4.4729,4.4484,4.4647,169300.0
2005-10-18 09:30:00,5.45,5.48,5.41,5.42,80100.0,4.4484,4.4729,4.4157,4.4239,80100.0
2005-10-18 09:40:00,5.42,5.43,5.42,5.42,27100.0,4.4239,4.432,4.4239,4.4239,27100.0
2005-10-18 09:50:00,5.42,5.43,5.42,5.42,36400.0,4.4239,4.432,4.4239,4.4239,36400.0
2005-10-18 10:00:00,5.42,5.49,5.42,5.47,78800.0,4.4239,4.481,4.4239,4.4647,78800.0
2005-10-18 10:10:00,5.47,5.53,5.47,5.52,83300.0,4.4647,4.5137,4.4647,4.5055,83300.0
2005-10-18 10:20:00,5.52,5.53,5.46,5.46,106200.0,4.5055,4.5137,4.4565,4.4565,106200.0
2005-10-18 10:30:00,5.46,5.52,5.46,5.5,144100.0,4.4565,4.5055,4.4565,4.4892,144100.0
2005-10-18 10:40:00,5.5,5.52,5.49,5.51,48500.0,4.4892,4.5055,4.481,4.4973,48500.0
2005-10-18 10:50:00,5.51,5.53,5.51,5.53,31000.0,4.4973,4.5137,4.4973,4.5137,31000.0
2005-10-18 11:00:00,5.53,5.55,5.52,5.55,65100.0,4.5137,4.53,4.5055,4.53,65100.0
2005-10-18 11:10:00,5.55,5.55,5.53,5.54,101400.0,4.53,4.53,4.5137,4.5218,101400.0
2005-10-18 11:20:00,5.53,5.57,5.53,5.55,90400.0,4.5137,4.5463,4.5137,4.53,90400.0
2005-10-18 11:30:00,5.55,5.56,5.54,5.54,98200.0,4.53,4.5381,4.5218,4.5218,98200.0
2005-10-18 11:40:00,5.54,5.56,5.54,5.56,39800.0,4.5218,4.5381,4.5218,4.5381,39800.0
2005-10-18 11:50:00,5.56,5.57,5.55,5.57,61200.0,4.5381,4.5463,4.53,4.5463,61200.0
2005-10-18 12:00:00,5.57,5.59,5.55,5.55,167800.0,4.5463,4.5626,4.53,4.53,167800.0
2005-10-18 12:10:00,5.55,5.57,5.54,5.54,79600.0,4.53,4.5463,4.5218,4.5218,79600.0
2005-10-18 12:20:00,5.54,5.55,5.52,5.52,83000.0,4.5218,4.53,4.5055,4.5055,83000.0
2005-10-18 12:30:00,5.52,5.54,5.52,5.54,37200.0,4.5055,4.5218,4.5055,4.5218,37200.0
2005-10-18 12:40:00,5.54,5.54,5.5,5.54,17100.0,4.5218,4.5218,4.4892,4.5218,17100.0
2005-10-18 12:50:00,5.53,5.54,5.53,5.53,26700.0,4.5137,4.5218,4.5137,4.5137,26700.0
2005-10-18 13:00:00,5.53,5.54,5.5,5.51,65900.0,4.5137,4.5218,4.4892,4.4973,65900.0
2005-10-18 13:10:00,5.51,5.52,5.5,5.5,36400.0,4.4973,4.5055,4.4892,4.4892,36400.0
2005-10-18 13:20:00,5.5,5.51,5.49,5.49,38500.0,4.4892,4.4973,4.481,4.481,38500.0
2005-10-18 13:30:00,5.49,5.55,5.49,5.55,120200.0,4.481,4.53,4.481,4.53,120200.0
2005-10-18 13:40:00,5.56,5.58,5.55,5.56,179400.0,4.5381,4.5545,4.53,4.5381,179400.0
2005-10-18 13:50:00,5.56,5.57,5.49,5.51,168700.0,4.5381,4.5463,4.481,4.4973,168700.0
2005-10-18 14:00:00,5.51,5.57,5.51,5.56,72200.0,4.4973,4.5463,4.4973,4.5381,72200.0
2005-10-18 14:10:00,5.57,5.57,5.55,5.55,53800.0,4.5463,4.5463,4.53,4.53,53800.0
2005-10-18 14:20:00,5.56,5.57,5.55,5.55,58900.0,4.5381,4.5463,4.53,4.53,58900.0
2005-10-18 14:30:00,5.56,5.57,5.55,5.56,64500.0,4.5381,4.5463,4.53,4.5381,64500.0
2005-10-18 14:40:00,5.56,5.57,5.53,5.53,55500.0,4.5381,4.5463,4.5137,4.5137,55500.0
2005-10-18 14:50:00,5.53,5.53,5.5,5.51,30900.0,4.5137,4.5137,4.4892,4.4973,30900.0
2005-10-18 15:00:00,5.5,5.51,5.5,5.51,23000.0,4.4892,4.4973,4.4892,4.4973,23000.0
2005-10-18 15:10:00,5.5,5.51,5.47,5.49,72500.0,4.4892,4.4973,4.4647,4.481,72500.0
2005-10-18 15:20:00,5.49,5.51,5.49,5.5,30300.0,4.481,4.4973,4.481,4.4892,30300.0
2005-10-18 15:30:00,5.51,5.51,5.5,5.5,39400.0,4.4973,4.4973,4.4892,4.4892,39400.0
2005-10-18 15:40:00,5.5,5.5,5.48,5.48,114800.0,4.4892,4.4892,4.4729,4.4729,114800.0
2005-10-18 15:50:00,5.48,5.5,5.45,5.46,211100.0,4.4729,4.4892,4.4484,4.4565,211100.0
2005-10-19 09:30:00,5.4,5.42,5.3,5.33,212100.0,4.4076,4.4239,4.3259,4.3504,212100.0
2005-10-19 09:40:00,5.33,5.35,5.32,5.32,78300.0,4.3504,4.3667,4.3423,4.3423,78300.0
2005-10-19 09:50:00,5.33,5.34,5.31,5.32,119200.0,4.3504,4.3586,4.3341,4.3423,119200.0
2005-10-19 10:00:00,5.32,5.42,5.32,5.39,68200.0,4.3423,4.4239,4.3423,4.3994,68200.0
2005-10-19 10:10:00,5.39,5.39,5.33,5.34,40200.0,4.3994,4.3994,4.3504,4.3586,40200.0
2005-10-19 10:20:00,5.34,5.34,5.33,5.34,27600.0,4.3586,4.3586,4.3504,4.3586,27600.0
2005-10-19 10:30:00,5.33,5.4,5.33,5.4,66800.0,4.3504,4.4076,4.3504,4.4076,66800.0
2005-10-19 10:40:00,5.4,5.43,5.38,5.39,81100.0,4.4076,4.432,4.3912,4.3994,81100.0
2005-10-19 10:50:00,5.39,5.39,5.36,5.38,70100.0,4.3994,4.3994,4.3749,4.3912,70100.0
2005-10-19 11:00:00,5.38,5.38,5.34,5.34,47400.0,4.3912,4.3912,4.3586,4.3586,47400.0
2005-10-19 11:10:00,5.33,5.36,5.33,5.36,18100.0,4.3504,4.3749,4.3504,4.3749,18100.0
2005-10-19 11:20:00,5.36,5.37,5.34,5.34,26400.0,4.3749,4.3831,4.3586,4.3586,26400.0
2005-10-19 11:30:00,5.35,5.35,5.34,5.35,16400.0,4.3667,4.3667,4.3586,4.3667,16400.0
2005-10-19 11:40:00,5.35,5.35,5.34,5.34,17600.0,4.3667,4.3667,4.3586,4.3586,17600.0
2005-10-19 11:50:00,5.34,5.35,5.34,5.34,23000.0,4.3586,4.3667,4.3586,4.3586,23000.0
2005-10-19 12:00:00,5.34,5.35,5.34,5.35,8600.0,4.3586,4.3667,4.3586,4.3667,8600.0
2005-10-19 12:10:00,5.35,5.35,5.34,5.35,10200.0,4.3667,4.3667,4.3586,4.3667,10200.0
2005-10-19 12:20:00,5.35,5.35,5.34,5.34,19700.0,4.3667,4.3667,4.3586,4.3586,19700.0
2005-10-19 12:30:00,5.34,5.36,5.34,5.36,40500.0,4.3586,4.3749,4.3586,4.3749,40500.0
2005-10-19 12:40:00,5.35,5.37,5.34,5.34,46700.0,4.3667,4.3831,4.3586,4.3586,46700.0
2005-10-19 12:50:00,5.33,5.35,5.33,5.35,16200.0,4.3504,4.3667,4.3504,4.3667,16200.0
2005-10-19 13:00:00,5.34,5.35,5.33,5.34,20600.0,4.3586,4.3667,4.3504,4.3586,20600.0
2005-10-19 13:10:00,5.34,5.37,5.33,5.36,30700.0,4.3586,4.3831,4.3504,4.3749,30700.0
2005-10-19 13:20:00,5.37,5.38,5.35,5.37,47200.0,4.3831,4.3912,4.3667,4.3831,47200.0
2005-10-19 13:30:00,5.37,5.38,5.37,5.38,13900.0,4.3831,4.3912,4.3831,4.3912,13900.0
2005-10-19 13:40:00,5.37,5.38,5.37,5.38,11800.0,4.3831,4.3912,4.3831,4.3912,11800.0
2005-10-19 13:50:00,5.37,5.38,5.37,5.37,14800.0,4.3831,4.3912,4.3831,4.3831,14800.0
2005-10-19 14:00:00,5.38,5.41,5.37,5.4,66500.0,4.3912,4.4157,4.3831,4.4076,66500.0
2005-10-19 14:10:00,5.4,5.4,5.38,5.39,25500.0,4.4076,4.4076,4.3912,4.3994,25500.0
2005-10-19 14:20:00,5.38,5.4,5.38,5.4,32900.0,4.3912,4.4076,4.3912,4.4076,32900.0
2005-10-19 14:30:00,5.4,5.48,5.39,5.44,84400.0,4.4076,4.4729,4.3994,4.4402,84400.0
2005-10-19 14:40:00,5.44,5.45,5.42,5.43,36500.0,4.4402,4.4484,4.4239,4.432,36500.0
2005-10-19 14:50:00,5.43,5.47,5.42,5.46,122700.0,4.432,4.4647,4.4239,4.4565,122700.0
2005-10-19 15:00:00,5.47,5.5,5.46,5.5,40900.0,4.4647,4.4892,4.4565,4.4892,40900.0
2005-10-19 15:10:00,5.49,5.5,5.46,5.46,100100.0,4.481,4.4892,4.4565,4.4565,100100.0
2005-10-19 15:20:00,5.46,5.47,5.46,5.46,30400.0,4.4565,4.4647,4.4565,4.4565,30400.0
2005-10-19 15:30:00,5.47,5.47,5.46,5.46,43200.0,4.4647,4.4647,4.4565,4.4565,43200.0
2005-10-19 15:40:00,5.46,5.5,5.46,5.49,69000.0,4.4565,4.4892,4.4565,4.481,69000.0
2005-10-19 15:50:00,5.5,5.5,5.47,5.47,134000.0,4.4892,4.4892,4.4647,4.4647,134000.0
2005-10-20 09:30:00,5.6,5.6,5.5,5.51,115900.0,4.5708,4.5708,4.4892,4.4973,115900.0
2005-10-20 09:40:00,5.52,5.54,5.51,5.51,47200.0,4.5055,4.5218,4.4973,4.4973,47200.0
2005-10-20 09:50:00,5.52,5.53,5.48,5.5,98400.0,4.5055,4.5137,4.4729,4.4892,98400.0
2005-10-20 10:00:00,5.49,5.56,5.49,5.5,78400.0,4.481,4.5381,4.481,4.4892,78400.0
2005-10-20 10:10:00,5.5,5.56,5.49,5.54,60700.0,4.4892,4.5381,4.481,4.5218,60700.0
2005-10-20 10:20:00,5.54,5.55,5.5,5.5,66500.0,4.5218,4.53,4.4892,4.4892,66500.0
2005-10-20 10:30:00,5.51,5.53,5.5,5.51,64100.0,4.4973,4.5137,4.4892,4.4973,64100.0
2005-10-20 10:40:00,5.51,5.53,5.49,5.53,67300.0,4.4973,4.5137,4.481,4.5137,67300.0
2005-10-20 10:50:00,5.53,5.56,5.53,5.55,39100.0,4.5137,4.5381,4.5137,4.53,39100.0
2005-10-20 11:00:00,5.55,5.55,5.53,5.53,21700.0,4.53,4.53,4.5137,4.5137,21700.0
2005-10-20 11:10:00,5.53,5.54,5.49,5.49,26800.0,4.5137,4.5218,4.481,4.481,26800.0
2005-10-20 11:20:00,5.49,5.5,5.49,5.49,30000.0,4.481,4.4892,4.481,4.481,30000.0
2005-10-20 11:30:00,5.49,5.5,5.49,5.5,11700.0,4.481,4.4892,4.481,4.4892,11700.0
2005-10-20 11:40:00,5.5,5.5,5.46,5.46,49400.0,4.4892,4.4892,4.4565,4.4565,49400.0
2005-10-20 11:50:00,5.47,5.5,5.45,5.48,53900.0,4.4647,4.4892,4.4484,4.4729,53900.0
2005-10-20 12:00:00,5.48,5.49,5.45,5.45,42200.0,4.4729,4.481,4.4484,4.4484,42200.0
2005-10-20 12:10:00,5.45,5.47,5.45,5.47,28400.0,4.4484,4.4647,4.4484,4.4647,28400.0
2005-10-20 12:20:00,5.47,5.47,5.46,5.47,21600.0,4.4647,4.4647,4.4565,4.4647,21600.0
2005-10-20 12:30:00,5.46,5.47,5.45,5.46,22700.0,4.4565,4.4647,4.4484,4.4565,22700.0
2005-10-20 12:40:00,5.47,5.48,5.46,5.48,23700.0,4.4647,4.4729,4.4565,4.4729,23700.0
2005-10-20 12:50:00,5.47,5.48,5.47,5.47,17400.0,4.4647,4.4729,4.4647,4.4647,17400.0
2005-10-20 13:00:00,5.47,5.5,5.47,5.49,34500.0,4.4647,4.4892,4.4647,4.481,34500.0
2005-10-20 13:10:00,5.49,5.5,5.48,5.48,20800.0,4.481,4.4892,4.4729,4.4729,20800.0
2005-10-20 13:20:00,5.49,5.5,5.49,5.49,13900.0,4.481,4.4892,4.481,4.481,13900.0
2005-10-20 13:30:00,5.49,5.49,5.48,5.49,19400.0,4.481,4.481,4.4729,4.481,19400.0
2005-10-20 13:40:00,5.49,5.49,5.46,5.46,35100.0,4.481,4.481,4.4565,4.4565,35100.0
2005-10-20 13:50:00,5.47,5.48,5.46,5.47,52700.0,4.4647,4.4729,4.4565,4.4647,52700.0
2005-10-20 14:00:00,5.48,5.48,5.46,5.47,29000.0,4.4729,4.4729,4.4565,4.4647,29000.0
2005-10-20 14:10:00,5.46,5.47,5.45,5.45,27000.0,4.4565,4.4647,4.4484,4.4484,27000.0
2005-10-20 14:20:00,5.46,5.46,5.45,5.45,17500.0,4.4565,4.4565,4.4484,4.4484,17500.0
2005-10-20 14:30:00,5.46,5.46,5.45,5.46,19100.0,4.4565,4.4565,4.4484,4.4565,19100.0
2005-10-20 14:40:00,5.46,5.48,5.45,5.47,159600.0,4.4565,4.4729,4.4484,4.4647,159600.0
2005-10-20 14:50:00,5.47,5.47,5.46,5.46,6900.0,4.4647,4.4647,4.4565,4.4565,6900.0
2005-10-20 15:00:00,5.47,5.47,5.46,5.46,20900.0,4.4647,4.4647,4.4565,4.4565,20900.0
2005-10-20 15:10:00,5.47,5.47,5.43,5.44,53900.0,4.4647,4.4647,4.432,4.4402,53900.0
2005-10-20 15:20:00,5.44,5.44,5.41,5.41,76700.0,4.4402,4.4402,4.4157,4.4157,76700.0
2005-10-20 15:30:00,5.41,5.42,5.41,5.42,77000.0,4.4157,4.4239,4.4157,4.4239,77000.0
2005-10-20 15:40:00,5.42,5.42,5.41,5.41,56500.0,4.4239,4.4239,4.4157,4.4157,56500.0
2005-10-20 15:50:00,5.41,5.45,5.41,5.41,183600.0,4.4157,4.4484,4.4157,4.4157,183600.0
2005-10-21 09:30:00,5.43,5.49,5.42,5.47,100200.0,4.432,4.481,4.4239,4.4647,100200.0
2005-10-21 09:40:00,5.47,5.48,5.44,5.47,48800.0,4.4647,4.4729,4.4402,4.4647,48800.0
2005-10-21 09:50:00,5.47,5.48,5.45,5.48,33000.0,4.4647,4.4729,4.4484,4.4729,33000.0
2005-10-21 10:00:00,5.49,5.56,5.49,5.54,140900.0,4.481,4.5381,4.481,4.5218,140900.0
2005-10-21 10:10:00,5.53,5.55,5.51,5.55,69600.0,4.5137,4.53,4.4973,4.53,69600.0
2005-10-21 10:20:00,5.55,5.55,5.54,5.55,18300.0,4.53,4.53,4.5218,4.53,18300.0
2005-10-21 10:30:00,5.55,5.55,5.51,5.53,21100.0,4.53,4.53,4.4973,4.5137,21100.0
2005-10-21 10:40:00,5.53,5.54,5.5,5.53,45900.0,4.5137,4.5218,4.4892,4.5137,45900.0
2005-10-21 10:50:00,5.53,5.53,5.48,5.49,49600.0,4.5137,4.5137,4.4729,4.481,49600.0
2005-10-21 11:00:00,5.5,5.52,5.5,5.52,44100.0,4.4892,4.5055,4.4892,4.5055,44100.0
2005-10-21 11:10:00,5.52,5.52,5.51,5.52,22700.0,4.5055,4.5055,4.4973,4.5055,22700.0
2005-10-21 11:20:00,5.52,5.56,5.52,5.56,67400.0,4.5055,4.5381,4.5055,4.5381,67400.0
2005-10-21 11:30:00,5.55,5.56,5.53,5.55,50500.0,4.53,4.5381,4.5137,4.53,50500.0
2005-10-21 11:40:00,5.54,5.55,5.52,5.53,24000.0,4.5218,4.53,4.5055,4.5137,24000.0
2005-10-21 11:50:00,5.52,5.55,5.51,5.54,66900.0,4.5055,4.53,4.4973,4.5218,66900.0
2005-10-21 12:00:00,5.54,5.56,5.52,5.55,76500.0,4.5218,4.5381,4.5055,4.53,76500.0
2005-10-21 12:10:00,5.55,5.57,5.54,5.56,59300.0,4.53,4.5463,4.5218,4.5381,59300.0
2005-10-21 12:20:00,5.56,5.57,5.56,5.57,47100.0,4.5381,4.5463,4.5381,4.5463,47100.0
2005-10-21 12:30:00,5.57,5.58,5.56,5.57,72200.0,4.5463,4.5545,4.5381,4.5463,72200.0
2005-10-21 12:40:00,5.57,5.6,5.56,5.59,144300.0,4.5463,4.5708,4.5381,4.5626,144300.0
2005-10-21 12:50:00,5.59,5.62,5.59,5.61,66700.0,4.5626,4.5871,4.5626,4.579,66700.0
2005-10-21 13:00:00,5.62,5.62,5.59,5.61,74400.0,4.5871,4.5871,4.5626,4.579,74400.0
2005-10-21 13:10:00,5.6,5.65,5.6,5.65,122000.0,4.5708,4.6116,4.5708,4.6116,122000.0
2005-10-21 13:20:00,5.65,5.66,5.63,5.63,50100.0,4.6116,4.6198,4.5953,4.5953,50100.0
2005-10-21 13:30:00,5.64,5.66,5.62,5.63,47100.0,4.6034,4.6198,4.5871,4.5953,47100.0
2005-10-21 13:40:00,5.62,5.63,5.6,5.61,21100.0,4.5871,4.5953,4.5708,4.579,21100.0
2005-10-21 13:50:00,5.61,5.61,5.6,5.6,8400.0,4.579,4.579,4.5708,4.5708,8400.0
2005-10-21 14:00:00,5.61,5.61,5.59,5.59,16300.0,4.579,4.579,4.5626,4.5626,16300.0
2005-10-21 14:10:00,5.6,5.6,5.55,5.56,42400.0,4.5708,4.5708,4.53,4.5381,42400.0
2005-10-21 14:20:00,5.56,5.57,5.54,5.57,33000.0,4.5381,4.5463,4.5218,4.5463,33000.0
2005-10-21 14:30:00,5.57,5.57,5.55,5.55,25100.0,4.5463,4.5463,4.53,4.53,25100.0
2005-10-21 14:40:00,5.54,5.56,5.53,5.55,34400.0,4.5218,4.5381,4.5137,4.53,34400.0
2005-10-21 14:50:00,5.55,5.56,5.54,5.54,30000.0,4.53,4.5381,4.5218,4.5218,30000.0
2005-10-21 15:00:00,5.54,5.54,5.53,5.54,24300.0,4.5218,4.5218,4.5137,4.5218,24300.0
2005-10-21 15:10:00,5.54,5.55,5.54,5.54,15300.0,4.5218,4.53,4.5218,4.5218,15300.0
2005-10-21 15:20:00,5.54,5.56,5.54,5.55,48100.0,4.5218,4.5381,4.5218,4.53,48100.0
2005-10-21 15:30:00,5.55,5.56,5.54,5.54,28100.0,4.53,4.5381,4.5218,4.5218,28100.0
2005-10-21 15:40:00,5.54,5.55,5.54,5.54,47900.0,4.5218,4.53,4.5218,4.5218,47900.0
2005-10-21 15:50:00,5.54,5.56,5.53,5.55,102000.0,4.5218,4.5381,4.5137,4.53,102000.0
2005-10-24 09:30:00,5.6,5.62,5.53,5.57,86700.0,4.5708,4.5871,4.5137,4.5463,86700.0
2005-10-24 09:40:00,5.56,5.59,5.53,5.56,59400.0,4.5381,4.5626,4.5137,4.5381,59400.0
2005-10-24 09:50:00,5.57,5.6,5.53,5.57,75600.0,4.5463,4.5708,4.5137,4.5463,75600.0
2005-10-24 10:00:00,5.56,5.59,5.55,5.56,57600.0,4.5381,4.5626,4.53,4.5381,57600.0
2005-10-24 10:10:00,5.55,5.55,5.53,5.53,34100.0,4.53,4.53,4.5137,4.5137,34100.0
2005-10-24 10:20:00,5.53,5.54,5.5,5.5,49400.0,4.5137,4.5218,4.4892,4.4892,49400.0
2005-10-24 10:30:00,5.51,5.52,5.5,5.51,65200.0,4.4973,4.5055,4.4892,4.4973,65200.0
2005-10-24 10:40:00,5.51,5.52,5.48,5.48,46800.0,4.4973,4.5055,4.4729,4.4729,46800.0
2005-10-24 10:50:00,5.48,5.49,5.45,5.48,82600.0,4.4729,4.481,4.4484,4.4729,82600.0
2005-10-24 11:00:00,5.48,5.51,5.48,5.5,13900.0,4.4729,4.4973,4.4729,4.4892,13900.0
2005-10-24 11:10:00,5.5,5.54,5.49,5.54,33500.0,4.4892,4.5218,4.481,4.5218,33500.0
2005-10-24 11:20:00,5.53,5.54,5.52,5.53,18500.0,4.5137,4.5218,4.5055,4.5137,18500.0
2005-10-24 11:30:00,5.53,5.53,5.52,5.52,9200.0,4.5137,4.5137,4.5055,4.5055,9200.0
2005-10-24 11:40:00,5.52,5.53,5.51,5.52,19400.0,4.5055,4.5137,4.4973,4.5055,19400.0
2005-10-24 11:50:00,5.51,5.52,5.5,5.5,15200.0,4.4973,4.5055,4.4892,4.4892,15200.0
2005-10-24 12:00:00,5.5,5.5,5.49,5.49,14200.0,4.4892,4.4892,4.481,4.481,14200.0
2005-10-24 12:10:00,5.49,5.52,5.49,5.5,54300.0,4.481,4.5055,4.481,4.4892,54300.0
2005-10-24 12:20:00,5.5,5.51,5.49,5.51,15800.0,4.4892,4.4973,4.481,4.4973,15800.0
2005-10-24 12:30:00,5.51,5.52,5.5,5.51,16700.0,4.4973,4.5055,4.4892,4.4973,16700.0
2005-10-24 12:40:00,5.51,5.53,5.5,5.5,47400.0,4.4973,4.5137,4.4892,4.4892,47400.0
2005-10-24 12:50:00,5.5,5.51,5.5,5.5,16300.0,4.4892,4.4973,4.4892,4.4892,16300.0
2005-10-24 13:00:00,5.5,5.51,5.5,5.51,5900.0,4.4892,4.4973,4.4892,4.4973,5900.0
2005-10-24 13:10:00,5.51,5.52,5.49,5.52,87900.0,4.4973,4.5055,4.481,4.5055,87900.0
2005-10-24 13:20:00,5.52,5.52,5.5,5.51,10700.0,4.5055,4.5055,4.4892,4.4973,10700.0
2005-10-24 13:30:00,5.51,5.52,5.5,5.52,45400.0,4.4973,4.5055,4.4892,4.5055,45400.0
2005-10-24 13:40:00,5.51,5.52,5.51,5.52,32300.0,4.4973,4.5055,4.4973,4.5055,32300.0
2005-10-24 13:50:00,5.52,5.54,5.52,5.52,80800.0,4.5055,4.5218,4.5055,4.5055,80800.0
2005-10-24 14:00:00,5.52,5.54,5.51,5.51,163000.0,4.5055,4.5218,4.4973,4.4973,163000.0
2005-10-24 14:10:00,5.51,5.54,5.51,5.51,71900.0,4.4973,4.5218,4.4973,4.4973,71900.0
2005-10-24 14:20:00,5.51,5.52,5.51,5.51,26200.0,4.4973,4.5055,4.4973,4.4973,26200.0
2005-10-24 14:30:00,5.51,5.52,5.51,5.51,11100.0,4.4973,4.5055,4.4973,4.4973,11100.0
2005-10-24 14:40:00,5.51,5.52,5.5,5.5,15700.0,4.4973,4.5055,4.4892,4.4892,15700.0
2005-10-24 14:50:00,5.5,5.5,5.49,5.49,21900.0,4.4892,4.4892,4.481,4.481,21900.0
2005-10-24 15:00:00,5.49,5.51,5.49,5.5,30400.0,4.481,4.4973,4.481,4.4892,30400.0
2005-10-24 15:10:00,5.5,5.51,5.5,5.5,19300.0,4.4892,4.4973,4.4892,4.4892,19300.0
2005-10-24 15:20:00,5.5,5.51,5.5,5.5,53400.0,4.4892,4.4973,4.4892,4.4892,53400.0
2005-10-24 15:30:00,5.51,5.53,5.5,5.52,47200.0,4.4973,4.5137,4.4892,4.5055,47200.0
2005-10-24 15:40:00,5.53,5.54,5.53,5.54,67100.0,4.5137,4.5218,4.5137,4.5218,67100.0
2005-10-24 15:50:00,5.53,5.55,5.52,5.55,118400.0,4.5137,4.53,4.5055,4.53,118400.0
2005-10-25 09:30:00,5.57,5.57,5.5,5.51,70400.0,4.5463,4.5463,4.4892,4.4973,70400.0
2005-10-25 09:40:00,5.51,5.55,5.5,5.54,49400.0,4.4973,4.53,4.4892,4.5218,49400.0
2005-10-25 09:50:00,5.54,5.56,5.54,5.55,20800.0,4.5218,4.5381,4.5218,4.53,20800.0
2005-10-25 10:00:00,5.54,5.55,5.51,5.52,43700.0,4.5218,4.53,4.4973,4.5055,43700.0
2005-10-25 10:10:00,5.51,5.54,5.51,5.53,29900.0,4.4973,4.5218,4.4973,4.5137,29900.0
2005-10-25 10:20:00,5.54,5.56,5.53,5.56,40200.0,4.5218,4.5381,4.5137,4.5381,40200.0
2005-10-25 10:30:00,5.56,5.57,5.55,5.56,32300.0,4.5381,4.5463,4.53,4.5381,32300.0
2005-10-25 10:40:00,5.55,5.56,5.51,5.54,90900.0,4.53,4.5381,4.4973,4.5218,90900.0
2005-10-25 10:50:00,5.54,5.54,5.53,5.53,16400.0,4.5218,4.5218,4.5137,4.5137,16400.0
2005-10-25 11:00:00,5.53,5.55,5.53,5.54,22300.0,4.5137,4.53,4.5137,4.5218,22300.0
2005-10-25 11:10:00,5.54,5.54,5.52,5.52,38300.0,4.5218,4.5218,4.5055,4.5055,38300.0
2005-10-25 11:20:00,5.52,5.52,5.46,5.48,119600.0,4.5055,4.5055,4.4565,4.4729,119600.0
2005-10-25 11:30:00,5.48,5.49,5.46,5.49,32000.0,4.4729,4.481,4.4565,4.481,32000.0
2005-10-25 11:40:00,5.49,5.49,5.48,5.48,24500.0,4.481,4.481,4.4729,4.4729,24500.0
2005-10-25 11:50:00,5.48,5.49,5.44,5.48,34300.0,4.4729,4.481,4.4402,4.4729,34300.0
2005-10-25 12:00:00,5.48,5.49,5.47,5.48,25000.0,4.4729,4.481,4.4647,4.4729,25000.0
2005-10-25 12:10:00,5.48,5.48,5.47,5.47,5700.0,4.4729,4.4729,4.4647,4.4647,5700.0
2005-10-25 12:20:00,5.47,5.48,5.47,5.47,9000.0,4.4647,4.4729,4.4647,4.4647,9000.0
2005-10-25 12:30:00,5.47,5.48,5.46,5.46,24600.0,4.4647,4.4729,4.4565,4.4565,24600.0
2005-10-25 12:40:00,5.47,5.47,5.45,5.45,33700.0,4.4647,4.4647,4.4484,4.4484,33700.0
2005-10-25 12:50:00,5.46,5.46,5.45,5.45,11200.0,4.4565,4.4565,4.4484,4.4484,11200.0
2005-10-25 13:00:00,5.45,5.46,5.45,5.45,27200.0,4.4484,4.4565,4.4484,4.4484,27200.0
2005-10-25 13:10:00,5.45,5.46,5.45,5.46,21400.0,4.4484,4.4565,4.4484,4.4565,21400.0
2005-10-25 13:20:00,5.46,5.5,5.45,5.46,121000.0,4.4565,4.4892,4.4484,4.4565,121000.0
2005-10-25 13:30:00,5.46,5.46,5.45,5.46,23100.0,4.4565,4.4565,4.4484,4.4565,23100.0
2005-10-25 13:40:00,5.45,5.46,5.45,5.45,4600.0,4.4484,4.4565,4.4484,4.4484,4600.0
2005-10-25 13:50:00,5.45,5.45,5.44,5.44,15800.0,4.4484,4.4484,4.4402,4.4402,15800.0
2005-10-25 14:00:00,5.44,5.45,5.44,5.45,27800.0,4.4402,4.4484,4.4402,4.4484,27800.0
2005-10-25 14:10:00,5.45,5.47,5.45,5.46,19600.0,4.4484,4.4647,4.4484,4.4565,19600.0
2005-10-25 14:20:00,5.47,5.48,5.46,5.47,43200.0,4.4647,4.4729,4.4565,4.4647,43200.0
2005-10-25 14:30:00,5.47,5.5,5.47,5.5,45700.0,4.4647,4.4892,4.4647,4.4892,45700.0
2005-10-25 14:40:00,5.5,5.53,5.5,5.5,75800.0,4.4892,4.5137,4.4892,4.4892,75800.0
2005-10-25 14:50:00,5.5,5.52,5.5,5.52,11000.0,4.4892,4.5055,4.4892,4.5055,11000.0
2005-10-25 15:00:00,5.51,5.53,5.51,5.52,27500.0,4.4973,4.5137,4.4973,4.5055,27500.0
2005-10-25 15:10:00,5.53,5.53,5.49,5.5,42500.0,4.5137,4.5137,4.481,4.4892,42500.0
2005-10-25 15:20:00,5.5,5.51,5.49,5.5,56100.0,4.4892,4.4973,4.481,4.4892,56100.0
2005-10-25 15:30:00,5.51,5.53,5.5,5.53,41500.0,4.4973,4.5137,4.4892,4.5137,41500.0
2005-10-25 15:40:00,5.53,5.55,5.51,5.55,49000.0,4.5137,4.53,4.4973,4.53,49000.0
2005-10-25 15:50:00,5.55,5.56,5.53,5.55,138400.0,4.53,4.5381,4.5137,4.53,138400.0
2005-10-26 09:30:00,5.54,5.54,5.44,5.5,60000.0,4.5218,4.5218,4.4402,4.4892,60000.0
2005-10-26 09:40:00,5.5,5.52,5.46,5.46,58700.0,4.4892,4.5055,4.4565,4.4565,58700.0
2005-10-26 09:50:00,5.47,5.47,5.45,5.46,52100.0,4.4647,4.4647,4.4484,4.4565,52100.0
2005-10-26 10:00:00,5.46,5.51,5.45,5.48,27700.0,4.4565,4.4973,4.4484,4.4729,27700.0
2005-10-26 10:10:00,5.49,5.49,5.46,5.49,48500.0,4.481,4.481,4.4565,4.481,48500.0
2005-10-26 10:20:00,5.49,5.5,5.45,5.46,47400.0,4.481,4.4892,4.4484,4.4565,47400.0
2005-10-26 10:30:00,5.47,5.47,5.41,5.43,136000.0,4.4647,4.4647,4.4157,4.432,136000.0
2005-10-26 10:40:00,5.43,5.43,5.36,5.4,150200.0,4.432,4.432,4.3749,4.4076,150200.0
2005-10-26 10:50:00,5.41,5.44,5.39,5.4,122700.0,4.4157,4.4402,4.3994,4.4076,122700.0
2005-10-26 11:00:00,5.39,5.45,5.39,5.4,100300.0,4.3994,4.4484,4.3994,4.4076,100300.0
2005-10-26 11:10:00,5.41,5.43,5.4,5.4,110400.0,4.4157,4.432,4.4076,4.4076,110400.0
2005-10-26 11:20:00,5.41,5.43,5.4,5.43,64300.0,4.4157,4.432,4.4076,4.432,64300.0
2005-10-26 11:30:00,5.43,5.44,5.4,5.41,69500.0,4.432,4.4402,4.4076,4.4157,69500.0
2005-10-26 11:40:00,5.41,5.44,5.37,5.43,90700.0,4.4157,4.4402,4.3831,4.432,90700.0
2005-10-26 11:50:00,5.43,5.44,5.41,5.41,25700.0,4.432,4.4402,4.4157,4.4157,25700.0
2005-10-26 12:00:00,5.41,5.42,5.4,5.41,37500.0,4.4157,4.4239,4.4076,4.4157,37500.0
2005-10-26 12:10:00,5.41,5.42,5.4,5.41,71700.0,4.4157,4.4239,4.4076,4.4157,71700.0
2005-10-26 12:20:00,5.4,5.41,5.4,5.41,14600.0,4.4076,4.4157,4.4076,4.4157,14600.0
2005-10-26 12:30:00,5.41,5.41,5.4,5.4,21700.0,4.4157,4.4157,4.4076,4.4076,21700.0
2005-10-26 12:40:00,5.4,5.4,5.37,5.4,37000.0,4.4076,4.4076,4.3831,4.4076,37000.0
2005-10-26 12:50:00,5.4,5.4,5.38,5.39,37700.0,4.4076,4.4076,4.3912,4.3994,37700.0
2005-10-26 13:00:00,5.39,5.39,5.38,5.39,14400.0,4.3994,4.3994,4.3912,4.3994,14400.0
2005-10-26 13:10:00,5.39,5.39,5.37,5.38,37600.0,4.3994,4.3994,4.3831,4.3912,37600.0
2005-10-26 13:20:00,5.37,5.38,5.36,5.36,48300.0,4.3831,4.3912,4.3749,4.3749,48300.0
2005-10-26 13:30:00,5.36,5.37,5.36,5.36,53900.0,4.3749,4.3831,4.3749,4.3749,53900.0
2005-10-26 13:40:00,5.36,5.37,5.35,5.36,43100.0,4.3749,4.3831,4.3667,4.3749,43100.0
2005-10-26 13:50:00,5.36,5.37,5.36,5.36,36000.0,4.3749,4.3831,4.3749,4.3749,36000.0
2005-10-26 14:00:00,5.36,5.37,5.35,5.35,54300.0,4.3749,4.3831,4.3667,4.3667,54300.0
2005-10-26 14:10:00,5.36,5.36,5.35,5.35,25300.0,4.3749,4.3749,4.3667,4.3667,25300.0
2005-10-26 14:20:00,5.36,5.36,5.35,5.35,37200.0,4.3749,4.3749,4.3667,4.3667,37200.0
2005-10-26 14:30:00,5.35,5.37,5.35,5.35,80500.0,4.3667,4.3831,4.3667,4.3667,80500.0
2005-10-26 14:40:00,5.36,5.36,5.35,5.35,49000.0,4.3749,4.3749,4.3667,4.3667,49000.0
2005-10-26 14:50:00,5.35,5.36,5.35,5.36,69400.0,4.3667,4.3749,4.3667,4.3749,69400.0
2005-10-26 15:00:00,5.35,5.36,5.35,5.36,30600.0,4.3667,4.3749,4.3667,4.3749,30600.0
2005-10-26 15:10:00,5.36,5.37,5.35,5.37,51900.0,4.3749,4.3831,4.3667,4.3831,51900.0
2005-10-26 15:20:00,5.37,5.38,5.37,5.37,48000.0,4.3831,4.3912,4.3831,4.3831,48000.0
2005-10-26 15:30:00,5.38,5.38,5.35,5.35,102900.0,4.3912,4.3912,4.3667,4.3667,102900.0
2005-10-26 15:40:00,5.35,5.36,5.31,5.32,205200.0,4.3667,4.3749,4.3341,4.3423,205200.0
2005-10-26 15:50:00,5.31,5.34,5.3,5.33,147600.0,4.3341,4.3586,4.3259,4.3504,147600.0
2005-10-27 09:30:00,5.33,5.34,5.28,5.28,54200.0,4.3504,4.3586,4.3096,4.3096,54200.0
2005-10-27 09:40:00,5.29,5.29,5.26,5.26,36900.0,4.3178,4.3178,4.2933,4.2933,36900.0
2005-10-27 09:50:00,5.26,5.27,5.26,5.27,20900.0,4.2933,4.3014,4.2933,4.3014,20900.0
2005-10-27 10:00:00,5.27,5.28,5.26,5.26,29900.0,4.3014,4.3096,4.2933,4.2933,29900.0
2005-10-27 10:10:00,5.26,5.27,5.26,5.27,21500.0,4.2933,4.3014,4.2933,4.3014,21500.0
2005-10-27 10:20:00,5.27,5.27,5.26,5.26,21200.0,4.3014,4.3014,4.2933,4.2933,21200.0
2005-10-27 10:30:00,5.26,5.27,5.2,5.22,95600.0,4.2933,4.3014,4.2443,4.2606,95600.0
2005-10-27 10:40:00,5.21,5.24,5.21,5.23,35100.0,4.2525,4.277,4.2525,4.2688,35100.0
2005-10-27 10:50:00,5.23,5.24,5.23,5.24,25300.0,4.2688,4.277,4.2688,4.277,25300.0
2005-10-27 11:00:00,5.24,5.25,5.24,5.24,14000.0,4.277,4.2851,4.277,4.277,14000.0
2005-10-27 11:10:00,5.25,5.26,5.23,5.23,126000.0,4.2851,4.2933,4.2688,4.2688,126000.0
2005-10-27 11:20:00,5.23,5.25,5.23,5.24,21000.0,4.2688,4.2851,4.2688,4.277,21000.0
2005-10-27 11:30:00,5.24,5.25,5.22,5.22,72900.0,4.277,4.2851,4.2606,4.2606,72900.0
2005-10-27 11:40:00,5.22,5.23,5.22,5.22,15000.0,4.2606,4.2688,4.2606,4.2606,15000.0
2005-10-27 11:50:00,5.22,5.23,5.21,5.21,14200.0,4.2606,4.2688,4.2525,4.2525,14200.0
2005-10-27 12:00:00,5.21,5.23,5.17,5.21,67900.0,4.2525,4.2688,4.2198,4.2525,67900.0
2005-10-27 12:10:00,5.21,5.24,5.2,5.24,45100.0,4.2525,4.277,4.2443,4.277,45100.0
2005-10-27 12:20:00,5.24,5.27,5.23,5.23,41800.0,4.277,4.3014,4.2688,4.2688,41800.0
2005-10-27 12:30:00,5.24,5.26,5.23,5.24,163000.0,4.277,4.2933,4.2688,4.277,163000.0
2005-10-27 12:40:00,5.24,5.25,5.24,5.25,41700.0,4.277,4.2851,4.277,4.2851,41700.0
2005-10-27 12:50:00,5.25,5.25,5.25,5.25,6600.0,4.2851,4.2851,4.2851,4.2851,6600.0
2005-10-27 13:00:00,5.25,5.26,5.25,5.26,7600.0,4.2851,4.2933,4.2851,4.2933,7600.0
2005-10-27 13:10:00,5.26,5.26,5.2,5.21,47700.0,4.2933,4.2933,4.2443,4.2525,47700.0
2005-10-27 13:20:00,5.2,5.21,5.19,5.21,58400.0,4.2443,4.2525,4.2361,4.2525,58400.0
2005-10-27 13:30:00,5.21,5.21,5.19,5.2,55200.0,4.2525,4.2525,4.2361,4.2443,55200.0
2005-10-27 13:40:00,5.2,5.26,5.18,5.22,163100.0,4.2443,4.2933,4.228,4.2606,163100.0
2005-10-27 13:50:00,5.22,5.22,5.2,5.2,33600.0,4.2606,4.2606,4.2443,4.2443,33600.0
2005-10-27 14:00:00,5.19,5.21,5.19,5.2,35200.0,4.2361,4.2525,4.2361,4.2443,35200.0
2005-10-27 14:10:00,5.2,5.21,5.19,5.2,66400.0,4.2443,4.2525,4.2361,4.2443,66400.0
2005-10-27 14:20:00,5.2,5.2,5.19,5.2,112700.0,4.2443,4.2443,4.2361,4.2443,112700.0
2005-10-27 14:30:00,5.19,5.2,5.17,5.18,98000.0,4.2361,4.2443,4.2198,4.228,98000.0
2005-10-27 14:40:00,5.19,5.19,5.16,5.17,40200.0,4.2361,4.2361,4.2117,4.2198,40200.0
2005-10-27 14:50:00,5.16,5.17,5.16,5.17,35700.0,4.2117,4.2198,4.2117,4.2198,35700.0
2005-10-27 15:00:00,5.16,5.17,5.15,5.16,57900.0,4.2117,4.2198,4.2035,4.2117,57900.0
2005-10-27 15:10:00,5.16,5.17,5.14,5.15,76100.0,4.2117,4.2198,4.1953,4.2035,76100.0
2005-10-27 15:20:00,5.15,5.22,5.13,5.19,229700.0,4.2035,4.2606,4.1872,4.2361,229700.0
2005-10-27 15:30:00,5.19,5.25,5.18,5.22,201900.0,4.2361,4.2851,4.228,4.2606,201900.0
2005-10-27 15:40:00,5.22,5.25,5.21,5.25,84700.0,4.2606,4.2851,4.2525,4.2851,84700.0
2005-10-27 15:50:00,5.25,5.25,5.19,5.19,130600.0,4.2851,4.2851,4.2361,4.2361,130600.0
2005-10-28 09:30:00,5.19,5.21,5.12,5.12,78100.0,4.2361,4.2525,4.179,4.179,78100.0
2005-10-28 09:40:00,5.13,5.17,5.11,5.15,75900.0,4.1872,4.2198,4.1709,4.2035,75900.0
2005-10-28 09:50:00,5.14,5.18,5.14,5.15,38100.0,4.1953,4.228,4.1953,4.2035,38100.0
2005-10-28 10:00:00,5.15,5.18,5.12,5.12,108800.0,4.2035,4.228,4.179,4.179,108800.0
2005-10-28 10:10:00,5.11,5.12,5.07,5.09,113100.0,4.1709,4.179,4.1382,4.1545,113100.0
2005-10-28 10:20:00,5.09,5.12,5.08,5.11,76800.0,4.1545,4.179,4.1464,4.1709,76800.0
2005-10-28 10:30:00,5.11,5.11,5.08,5.08,45800.0,4.1709,4.1709,4.1464,4.1464,45800.0
2005-10-28 10:40:00,5.08,5.08,5.07,5.08,47100.0,4.1464,4.1464,4.1382,4.1464,47100.0
2005-10-28 10:50:00,5.08,5.08,5.05,5.05,156400.0,4.1464,4.1464,4.1219,4.1219,156400.0
2005-10-28 11:00:00,5.05,5.07,5.05,5.07,65600.0,4.1219,4.1382,4.1219,4.1382,65600.0
2005-10-28 11:10:00,5.06,5.1,5.06,5.09,90900.0,4.13,4.1627,4.13,4.1545,90900.0
2005-10-28 11:20:00,5.09,5.1,5.06,5.08,53700.0,4.1545,4.1627,4.13,4.1464,53700.0
2005-10-28 11:30:00,5.08,5.08,5.07,5.07,40600.0,4.1464,4.1464,4.1382,4.1382,40600.0
2005-10-28 11:40:00,5.08,5.12,5.07,5.11,46700.0,4.1464,4.179,4.1382,4.1709,46700.0
2005-10-28 11:50:00,5.11,5.17,5.1,5.16,80500.0,4.1709,4.2198,4.1627,4.2117,80500.0
2005-10-28 12:00:00,5.16,5.18,5.16,5.17,11000.0,4.2117,4.228,4.2117,4.2198,11000.0
2005-10-28 12:10:00,5.17,5.17,5.16,5.16,36100.0,4.2198,4.2198,4.2117,4.2117,36100.0
2005-10-28 12:20:00,5.16,5.17,5.16,5.16,6200.0,4.2117,4.2198,4.2117,4.2117,6200.0
2005-10-28 12:30:00,5.17,5.17,5.14,5.15,163600.0,4.2198,4.2198,4.1953,4.2035,163600.0
2005-10-28 12:40:00,5.15,5.16,5.15,5.16,10400.0,4.2035,4.2117,4.2035,4.2117,10400.0
2005-10-28 12:50:00,5.15,5.16,5.12,5.13,56300.0,4.2035,4.2117,4.179,4.1872,56300.0
2005-10-28 13:00:00,5.13,5.19,5.13,5.18,63700.0,4.1872,4.2361,4.1872,4.228,63700.0
2005-10-28 13:10:00,5.17,5.2,5.17,5.18,139300.0,4.2198,4.2443,4.2198,4.228,139300.0
2005-10-28 13:20:00,5.17,5.18,5.07,5.11,189400.0,4.2198,4.228,4.1382,4.1709,189400.0
2005-10-28 13:30:00,5.11,5.13,5.1,5.12,42500.0,4.1709,4.1872,4.1627,4.179,42500.0
2005-10-28 13:40:00,5.12,5.13,5.1,5.11,37300.0,4.179,4.1872,4.1627,4.1709,37300.0
2005-10-28 13:50:00,5.1,5.13,5.1,5.13,34300.0,4.1627,4.1872,4.1627,4.1872,34300.0
2005-10-28 14:00:00,5.13,5.2,5.12,5.12,152400.0,4.1872,4.2443,4.179,4.179,152400.0
2005-10-28 14:10:00,5.19,5.28,5.12,5.19,191200.0,4.2361,4.3096,4.179,4.2361,191200.0
2005-10-28 14:20:00,5.19,5.25,5.19,5.25,80000.0,4.2361,4.2851,4.2361,4.2851,80000.0
2005-10-28 14:30:00,5.25,5.28,5.25,5.26,80100.0,4.2851,4.3096,4.2851,4.2933,80100.0
2005-10-28 14:40:00,5.25,5.25,5.22,5.23,61100.0,4.2851,4.2851,4.2606,4.2688,61100.0
2005-10-28 14:50:00,5.23,5.25,5.23,5.24,13200.0,4.2688,4.2851,4.2688,4.277,13200.0
2005-10-28 15:00:00,5.24,5.26,5.24,5.26,26000.0,4.277,4.2933,4.277,4.2933,26000.0
2005-10-28 15:10:00,5.26,5.29,5.25,5.29,55700.0,4.2933,4.3178,4.2851,4.3178,55700.0
2005-10-28 15:20:00,5.29,5.29,5.22,5.22,108800.0,4.3178,4.3178,4.2606,4.2606,108800.0
2005-10-28 15:30:00,5.21,5.25,5.2,5.21,122900.0,4.2525,4.2851,4.2443,4.2525,122900.0
2005-10-28 15:40:00,5.21,5.24,5.21,5.24,39800.0,4.2525,4.277,4.2525,4.277,39800.0
2005-10-28 15:50:00,5.24,5.26,5.21,5.22,232700.0,4.277,4.2933,4.2525,4.2606,232700.0
2005-10-31 09:30:00,5.25,5.4,5.23,5.39,85400.0,4.2851,4.4076,4.2688,4.3994,85400.0
2005-10-31 09:40:00,5.39,5.44,5.37,5.41,87500.0,4.3994,4.4402,4.3831,4.4157,87500.0
2005-10-31 09:50:00,5.41,5.42,5.37,5.38,46300.0,4.4157,4.4239,4.3831,4.3912,46300.0
2005-10-31 10:00:00,5.38,5.38,5.29,5.32,110400.0,4.3912,4.3912,4.3178,4.3423,110400.0
2005-10-31 10:10:00,5.32,5.33,5.29,5.31,92300.0,4.3423,4.3504,4.3178,4.3341,92300.0
2005-10-31 10:20:00,5.32,5.37,5.32,5.35,68100.0,4.3423,4.3831,4.3423,4.3667,68100.0
2005-10-31 10:30:00,5.35,5.38,5.34,5.34,77400.0,4.3667,4.3912,4.3586,4.3586,77400.0
2005-10-31 10:40:00,5.34,5.36,5.33,5.35,80000.0,4.3586,4.3749,4.3504,4.3667,80000.0
2005-10-31 10:50:00,5.35,5.35,5.32,5.32,25500.0,4.3667,4.3667,4.3423,4.3423,25500.0
2005-10-31 11:00:00,5.33,5.35,5.32,5.34,103800.0,4.3504,4.3667,4.3423,4.3586,103800.0
2005-10-31 11:10:00,5.34,5.34,5.33,5.34,34200.0,4.3586,4.3586,4.3504,4.3586,34200.0
2005-10-31 11:20:00,5.33,5.34,5.32,5.33,30200.0,4.3504,4.3586,4.3423,4.3504,30200.0
2005-10-31 11:30:00,5.33,5.33,5.32,5.33,37200.0,4.3504,4.3504,4.3423,4.3504,37200.0
2005-10-31 11:40:00,5.33,5.33,5.32,5.33,21600.0,4.3504,4.3504,4.3423,4.3504,21600.0
2005-10-31 11:50:00,5.33,5.33,5.32,5.33,43600.0,4.3504,4.3504,4.3423,4.3504,43600.0
2005-10-31 12:00:00,5.32,5.33,5.31,5.33,46000.0,4.3423,4.3504,4.3341,4.3504,46000.0
2005-10-31 12:10:00,5.33,5.33,5.32,5.32,18100.0,4.3504,4.3504,4.3423,4.3423,18100.0
2005-10-31 12:20:00,5.32,5.33,5.32,5.32,28900.0,4.3423,4.3504,4.3423,4.3423,28900.0
2005-10-31 12:30:00,5.32,5.33,5.32,5.33,29700.0,4.3423,4.3504,4.3423,4.3504,29700.0
2005-10-31 12:40:00,5.32,5.33,5.32,5.33,34100.0,4.3423,4.3504,4.3423,4.3504,34100.0
2005-10-31 12:50:00,5.33,5.33,5.32,5.33,34100.0,4.3504,4.3504,4.3423,4.3504,34100.0
2005-10-31 13:00:00,5.33,5.33,5.32,5.33,9900.0,4.3504,4.3504,4.3423,4.3504,9900.0
2005-10-31 13:10:00,5.33,5.35,5.33,5.35,32900.0,4.3504,4.3667,4.3504,4.3667,32900.0
2005-10-31 13:20:00,5.34,5.35,5.34,5.35,17100.0,4.3586,4.3667,4.3586,4.3667,17100.0
2005-10-31 13:30:00,5.35,5.36,5.35,5.36,49500.0,4.3667,4.3749,4.3667,4.3749,49500.0
2005-10-31 13:40:00,5.36,5.37,5.35,5.35,76500.0,4.3749,4.3831,4.3667,4.3667,76500.0
2005-10-31 13:50:00,5.35,5.35,5.34,5.35,23300.0,4.3667,4.3667,4.3586,4.3667,23300.0
2005-10-31 14:00:00,5.35,5.35,5.34,5.34,22200.0,4.3667,4.3667,4.3586,4.3586,22200.0
2005-10-31 14:10:00,5.35,5.38,5.35,5.38,119100.0,4.3667,4.3912,4.3667,4.3912,119100.0
2005-10-31 14:20:00,5.37,5.39,5.37,5.39,108500.0,4.3831,4.3994,4.3831,4.3994,108500.0
2005-10-31 14:30:00,5.38,5.44,5.38,5.4,215800.0,4.3912,4.4402,4.3912,4.4076,215800.0
2005-10-31 14:40:00,5.41,5.41,5.39,5.41,52300.0,4.4157,4.4157,4.3994,4.4157,52300.0
2005-10-31 14:50:00,5.4,5.41,5.4,5.41,39200.0,4.4076,4.4157,4.4076,4.4157,39200.0
2005-10-31 15:00:00,5.41,5.41,5.4,5.41,45500.0,4.4157,4.4157,4.4076,4.4157,45500.0
2005-10-31 15:10:00,5.4,5.41,5.38,5.4,91700.0,4.4076,4.4157,4.3912,4.4076,91700.0
2005-10-31 15:20:00,5.4,5.42,5.38,5.41,159200.0,4.4076,4.4239,4.3912,4.4157,159200.0
2005-10-31 15:30:00,5.41,5.43,5.39,5.39,141100.0,4.4157,4.432,4.3994,4.3994,141100.0
2005-10-31 15:40:00,5.39,5.4,5.37,5.39,172400.0,4.3994,4.4076,4.3831,4.3994,172400.0
2005-10-31 15:50:00,5.39,5.4,5.33,5.33,291200.0,4.3994,4.4076,4.3504,4.3504,291200.0
2005-11-01 09:30:00,5.34,5.35,5.25,5.3,64900.0,4.3586,4.3667,4.2851,4.3259,64900.0
2005-11-01 09:40:00,5.28,5.33,5.26,5.33,58300.0,4.3096,4.3504,4.2933,4.3504,58300.0
2005-11-01 09:50:00,5.33,5.33,5.28,5.29,64500.0,4.3504,4.3504,4.3096,4.3178,64500.0
2005-11-01 10:00:00,5.29,5.33,5.27,5.32,38200.0,4.3178,4.3504,4.3014,4.3423,38200.0
2005-11-01 10:10:00,5.33,5.33,5.28,5.3,69400.0,4.3504,4.3504,4.3096,4.3259,69400.0
2005-11-01 10:20:00,5.3,5.31,5.28,5.28,43400.0,4.3259,4.3341,4.3096,4.3096,43400.0
2005-11-01 10:30:00,5.28,5.29,5.28,5.28,16300.0,4.3096,4.3178,4.3096,4.3096,16300.0
2005-11-01 10:40:00,5.29,5.29,5.26,5.27,57800.0,4.3178,4.3178,4.2933,4.3014,57800.0
2005-11-01 10:50:00,5.27,5.32,5.26,5.32,43200.0,4.3014,4.3423,4.2933,4.3423,43200.0
2005-11-01 11:00:00,5.31,5.32,5.3,5.31,55600.0,4.3341,4.3423,4.3259,4.3341,55600.0
2005-11-01 11:10:00,5.3,5.31,5.3,5.31,9700.0,4.3259,4.3341,4.3259,4.3341,9700.0
2005-11-01 11:20:00,5.31,5.31,5.3,5.31,17400.0,4.3341,4.3341,4.3259,4.3341,17400.0
2005-11-01 11:30:00,5.31,5.31,5.29,5.29,44300.0,4.3341,4.3341,4.3178,4.3178,44300.0
2005-11-01 11:40:00,5.3,5.3,5.28,5.28,20400.0,4.3259,4.3259,4.3096,4.3096,20400.0
2005-11-01 11:50:00,5.29,5.29,5.28,5.29,31700.0,4.3178,4.3178,4.3096,4.3178,31700.0
2005-11-01 12:00:00,5.29,5.31,5.28,5.31,31700.0,4.3178,4.3341,4.3096,4.3341,31700.0
2005-11-01 12:10:00,5.31,5.32,5.31,5.31,4700.0,4.3341,4.3423,4.3341,4.3341,4700.0
2005-11-01 12:20:00,5.32,5.33,5.3,5.31,43300.0,4.3423,4.3504,4.3259,4.3341,43300.0
2005-11-01 12:30:00,5.3,5.35,5.28,5.35,46900.0,4.3259,4.3667,4.3096,4.3667,46900.0
2005-11-01 12:40:00,5.35,5.36,5.34,5.36,35800.0,4.3667,4.3749,4.3586,4.3749,35800.0
2005-11-01 12:50:00,5.36,5.39,5.35,5.39,29000.0,4.3749,4.3994,4.3667,4.3994,29000.0
2005-11-01 13:00:00,5.39,5.4,5.38,5.39,29100.0,4.3994,4.4076,4.3912,4.3994,29100.0
2005-11-01 13:10:00,5.39,5.4,5.38,5.39,24100.0,4.3994,4.4076,4.3912,4.3994,24100.0
2005-11-01 13:20:00,5.4,5.4,5.39,5.4,16400.0,4.4076,4.4076,4.3994,4.4076,16400.0
2005-11-01 13:30:00,5.4,5.4,5.39,5.4,33600.0,4.4076,4.4076,4.3994,4.4076,33600.0
2005-11-01 13:40:00,5.4,5.4,5.39,5.4,22900.0,4.4076,4.4076,4.3994,4.4076,22900.0
2005-11-01 13:50:00,5.39,5.4,5.35,5.39,34000.0,4.3994,4.4076,4.3667,4.3994,34000.0
2005-11-01 14:00:00,5.4,5.41,5.39,5.41,24200.0,4.4076,4.4157,4.3994,4.4157,24200.0
2005-11-01 14:10:00,5.41,5.42,5.39,5.42,59300.0,4.4157,4.4239,4.3994,4.4239,59300.0
2005-11-01 14:20:00,5.42,5.44,5.38,5.4,118600.0,4.4239,4.4402,4.3912,4.4076,118600.0
2005-11-01 14:30:00,5.4,5.4,5.35,5.35,61700.0,4.4076,4.4076,4.3667,4.3667,61700.0
2005-11-01 14:40:00,5.36,5.38,5.35,5.38,38000.0,4.3749,4.3912,4.3667,4.3912,38000.0
2005-11-01 14:50:00,5.38,5.41,5.38,5.41,50100.0,4.3912,4.4157,4.3912,4.4157,50100.0
2005-11-01 15:00:00,5.4,5.42,5.4,5.4,57400.0,4.4076,4.4239,4.4076,4.4076,57400.0
2005-11-01 15:10:00,5.41,5.41,5.39,5.39,39500.0,4.4157,4.4157,4.3994,4.3994,39500.0
2005-11-01 15:20:00,5.4,5.41,5.39,5.4,53500.0,4.4076,4.4157,4.3994,4.4076,53500.0
2005-11-01 15:30:00,5.41,5.41,5.4,5.41,47000.0,4.4157,4.4157,4.4076,4.4157,47000.0
2005-11-01 15:40:00,5.41,5.41,5.4,5.4,58400.0,4.4157,4.4157,4.4076,4.4076,58400.0
2005-11-01 15:50:00,5.41,5.42,5.37,5.4,168400.0,4.4157,4.4239,4.3831,4.4076,168400.0
2005-11-02 09:30:00,5.43,5.44,5.37,5.39,92600.0,4.432,4.4402,4.3831,4.3994,92600.0
2005-11-02 09:40:00,5.39,5.42,5.39,5.41,160900.0,4.3994,4.4239,4.3994,4.4157,160900.0
2005-11-02 09:50:00,5.42,5.42,5.36,5.36,147200.0,4.4239,4.4239,4.3749,4.3749,147200.0
2005-11-02 10:00:00,5.37,5.4,5.35,5.36,194500.0,4.3831,4.4076,4.3667,4.3749,194500.0
2005-11-02 10:10:00,5.35,5.38,5.28,5.37,428600.0,4.3667,4.3912,4.3096,4.3831,428600.0
2005-11-02 10:20:00,5.37,5.44,5.37,5.39,192700.0,4.3831,4.4402,4.3831,4.3994,192700.0
2005-11-02 10:30:00,5.4,5.43,5.39,5.4,99300.0,4.4076,4.432,4.3994,4.4076,99300.0
2005-11-02 10:40:00,5.4,5.4,5.35,5.4,129800.0,4.4076,4.4076,4.3667,4.4076,129800.0
2005-11-02 10:50:00,5.39,5.41,5.37,5.38,146300.0,4.3994,4.4157,4.3831,4.3912,146300.0
2005-11-02 11:00:00,5.39,5.43,5.39,5.42,51300.0,4.3994,4.432,4.3994,4.4239,51300.0
2005-11-02 11:10:00,5.43,5.43,5.4,5.42,77300.0,4.432,4.432,4.4076,4.4239,77300.0
2005-11-02 11:20:00,5.42,5.43,5.4,5.4,137300.0,4.4239,4.432,4.4076,4.4076,137300.0
2005-11-02 11:30:00,5.4,5.42,5.37,5.38,114900.0,4.4076,4.4239,4.3831,4.3912,114900.0
2005-11-02 11:40:00,5.38,5.39,5.35,5.36,83700.0,4.3912,4.3994,4.3667,4.3749,83700.0
2005-11-02 11:50:00,5.37,5.37,5.36,5.37,16000.0,4.3831,4.3831,4.3749,4.3831,16000.0
2005-11-02 12:00:00,5.37,5.37,5.36,5.36,40900.0,4.3831,4.3831,4.3749,4.3749,40900.0
2005-11-02 12:10:00,5.36,5.37,5.32,5.34,165300.0,4.3749,4.3831,4.3423,4.3586,165300.0
2005-11-02 12:20:00,5.33,5.36,5.32,5.33,120400.0,4.3504,4.3749,4.3423,4.3504,120400.0
2005-11-02 12:30:00,5.34,5.39,5.33,5.37,127600.0,4.3586,4.3994,4.3504,4.3831,127600.0
2005-11-02 12:40:00,5.37,5.41,5.35,5.41,76200.0,4.3831,4.4157,4.3667,4.4157,76200.0
2005-11-02 12:50:00,5.42,5.45,5.41,5.43,91800.0,4.4239,4.4484,4.4157,4.432,91800.0
2005-11-02 13:00:00,5.43,5.53,5.42,5.45,147600.0,4.432,4.5137,4.4239,4.4484,147600.0
2005-11-02 13:10:00,5.44,5.44,5.41,5.43,96600.0,4.4402,4.4402,4.4157,4.432,96600.0
2005-11-02 13:20:00,5.43,5.43,5.41,5.42,39300.0,4.432,4.432,4.4157,4.4239,39300.0
2005-11-02 13:30:00,5.41,5.42,5.39,5.4,58300.0,4.4157,4.4239,4.3994,4.4076,58300.0
2005-11-02 13:40:00,5.39,5.42,5.39,5.42,86800.0,4.3994,4.4239,4.3994,4.4239,86800.0
2005-11-02 13:50:00,5.42,5.44,5.4,5.44,54700.0,4.4239,4.4402,4.4076,4.4402,54700.0
2005-11-02 14:00:00,5.44,5.45,5.41,5.41,57200.0,4.4402,4.4484,4.4157,4.4157,57200.0
2005-11-02 14:10:00,5.41,5.44,5.41,5.44,39200.0,4.4157,4.4402,4.4157,4.4402,39200.0
2005-11-02 14:20:00,5.45,5.45,5.42,5.44,119600.0,4.4484,4.4484,4.4239,4.4402,119600.0
2005-11-02 14:30:00,5.44,5.45,5.42,5.44,111200.0,4.4402,4.4484,4.4239,4.4402,111200.0
2005-11-02 14:40:00,5.44,5.46,5.43,5.44,119200.0,4.4402,4.4565,4.432,4.4402,119200.0
2005-11-02 14:50:00,5.45,5.46,5.44,5.45,140200.0,4.4484,4.4565,4.4402,4.4484,140200.0
2005-11-02 15:00:00,5.45,5.46,5.45,5.46,45300.0,4.4484,4.4565,4.4484,4.4565,45300.0
2005-11-02 15:10:00,5.45,5.46,5.42,5.45,140400.0,4.4484,4.4565,4.4239,4.4484,140400.0
2005-11-02 15:20:00,5.45,5.5,5.45,5.5,116400.0,4.4484,4.4892,4.4484,4.4892,116400.0
2005-11-02 15:30:00,5.5,5.51,5.49,5.49,97100.0,4.4892,4.4973,4.481,4.481,97100.0
2005-11-02 15:40:00,5.5,5.52,5.5,5.52,155200.0,4.4892,4.5055,4.4892,4.5055,155200.0
2005-11-02 15:50:00,5.52,5.55,5.5,5.54,179200.0,4.5055,4.53,4.4892,4.5218,179200.0
2005-11-03 09:30:00,5.01,5.03,4.64,4.9,1705700.0,4.0892,4.1056,3.7872,3.9994,1705700.0
2005-11-03 09:40:00,4.9,4.94,4.87,4.89,663700.0,3.9994,4.0321,3.975,3.9913,663700.0
2005-11-03 09:50:00,4.9,4.9,4.86,4.87,481200.0,3.9994,3.9994,3.9668,3.975,481200.0
2005-11-03 10:00:00,4.87,4.9,4.87,4.87,328800.0,3.975,3.9994,3.975,3.975,328800.0
2005-11-03 10:10:00,4.88,4.95,4.85,4.94,722500.0,3.9831,4.0403,3.9586,4.0321,722500.0
2005-11-03 10:20:00,4.94,5.0,4.94,4.97,511800.0,4.0321,4.0811,4.0321,4.0566,511800.0
2005-11-03 10:30:00,4.97,5.01,4.97,5.0,411000.0,4.0566,4.0892,4.0566,4.0811,411000.0
2005-11-03 10:40:00,5.0,5.02,4.98,4.98,884100.0,4.0811,4.0974,4.0647,4.0647,884100.0
2005-11-03 10:50:00,4.98,4.99,4.98,4.99,353300.0,4.0647,4.0729,4.0647,4.0729,353300.0
2005-11-03 11:00:00,4.99,4.99,4.98,4.98,104300.0,4.0729,4.0729,4.0647,4.0647,104300.0
2005-11-03 11:10:00,4.98,5.1,4.95,5.09,660600.0,4.0647,4.1627,4.0403,4.1545,660600.0
2005-11-03 11:20:00,5.09,5.1,5.02,5.03,294400.0,4.1545,4.1627,4.0974,4.1056,294400.0
2005-11-03 11:30:00,5.03,5.03,4.96,4.96,426800.0,4.1056,4.1056,4.0484,4.0484,426800.0
2005-11-03 11:40:00,4.96,4.99,4.91,4.96,375400.0,4.0484,4.0729,4.0076,4.0484,375400.0
2005-11-03 11:50:00,4.96,5.0,4.95,5.0,171900.0,4.0484,4.0811,4.0403,4.0811,171900.0
2005-11-03 12:00:00,5.0,5.0,4.99,4.99,63200.0,4.0811,4.0811,4.0729,4.0729,63200.0
2005-11-03 12:10:00,4.99,5.0,4.99,4.99,87800.0,4.0729,4.0811,4.0729,4.0729,87800.0
2005-11-03 12:20:00,4.99,5.0,4.97,4.99,111900.0,4.0729,4.0811,4.0566,4.0729,111900.0
2005-11-03 12:30:00,4.99,5.0,4.97,4.97,72300.0,4.0729,4.0811,4.0566,4.0566,72300.0
2005-11-03 12:40:00,4.98,4.98,4.96,4.96,71400.0,4.0647,4.0647,4.0484,4.0484,71400.0
2005-11-03 12:50:00,4.96,4.98,4.95,4.97,203800.0,4.0484,4.0647,4.0403,4.0566,203800.0
2005-11-03 13:00:00,4.98,4.98,4.95,4.96,303400.0,4.0647,4.0647,4.0403,4.0484,303400.0
2005-11-03 13:10:00,4.95,4.99,4.95,4.98,254100.0,4.0403,4.0729,4.0403,4.0647,254100.0
2005-11-03 13:20:00,4.98,5.97,4.96,4.96,86200.0,4.0647,4.8728,4.0484,4.0484,86200.0
2005-11-03 13:30:00,4.96,4.97,4.96,4.96,187600.0,4.0484,4.0566,4.0484,4.0484,187600.0
2005-11-03 13:40:00,4.97,4.97,4.95,4.96,258100.0,4.0566,4.0566,4.0403,4.0484,258100.0
2005-11-03 13:50:00,4.96,4.98,4.96,4.98,228000.0,4.0484,4.0647,4.0484,4.0647,228000.0
2005-11-03 14:00:00,4.97,4.98,4.96,4.98,474300.0,4.0566,4.0647,4.0484,4.0647,474300.0
2005-11-03 14:10:00,4.98,4.99,4.97,4.97,101500.0,4.0647,4.0729,4.0566,4.0566,101500.0
2005-11-03 14:20:00,4.97,4.98,4.97,4.97,108900.0,4.0566,4.0647,4.0566,4.0566,108900.0
2005-11-03 14:30:00,4.97,4.98,4.97,4.97,81800.0,4.0566,4.0647,4.0566,4.0566,81800.0
2005-11-03 14:40:00,4.97,4.98,4.97,4.97,224700.0,4.0566,4.0647,4.0566,4.0566,224700.0
2005-11-03 14:50:00,4.97,4.98,4.97,4.97,135300.0,4.0566,4.0647,4.0566,4.0566,135300.0
2005-11-03 15:00:00,4.97,4.98,4.96,4.98,405200.0,4.0566,4.0647,4.0484,4.0647,405200.0
2005-11-03 15:10:00,4.97,4.98,4.95,4.96,214400.0,4.0566,4.0647,4.0403,4.0484,214400.0
2005-11-03 15:20:00,4.95,4.96,4.9,4.92,589000.0,4.0403,4.0484,3.9994,4.0158,589000.0
2005-11-03 15:30:00,4.92,4.93,4.88,4.89,362500.0,4.0158,4.0239,3.9831,3.9913,362500.0
2005-11-03 15:40:00,4.9,4.9,4.83,4.84,713700.0,3.9994,3.9994,3.9423,3.9505,713700.0
2005-11-03 15:50:00,4.83,4.91,4.83,4.9,725100.0,3.9423,4.0076,3.9423,3.9994,725100.0
2005-11-04 09:30:00,4.9,4.9,4.83,4.86,349500.0,3.9994,3.9994,3.9423,3.9668,349500.0
2005-11-04 09:40:00,4.86,4.86,4.82,4.83,174400.0,3.9668,3.9668,3.9342,3.9423,174400.0
2005-11-04 09:50:00,4.83,4.84,4.82,4.83,174500.0,3.9423,3.9505,3.9342,3.9423,174500.0
2005-11-04 10:00:00,4.83,4.84,4.8,4.8,417200.0,3.9423,3.9505,3.9178,3.9178,417200.0
2005-11-04 10:10:00,4.8,4.81,4.75,4.78,356900.0,3.9178,3.926,3.877,3.9015,356900.0
2005-11-04 10:20:00,4.77,4.8,4.75,4.76,139000.0,3.8933,3.9178,3.877,3.8852,139000.0
2005-11-04 10:30:00,4.76,4.78,4.76,4.76,105200.0,3.8852,3.9015,3.8852,3.8852,105200.0
2005-11-04 10:40:00,4.76,4.81,4.75,4.79,222600.0,3.8852,3.926,3.877,3.9097,222600.0
2005-11-04 10:50:00,4.78,4.8,4.78,4.8,248800.0,3.9015,3.9178,3.9015,3.9178,248800.0
2005-11-04 11:00:00,4.8,4.85,4.8,4.85,208600.0,3.9178,3.9586,3.9178,3.9586,208600.0
2005-11-04 11:10:00,4.85,4.86,4.84,4.86,150100.0,3.9586,3.9668,3.9505,3.9668,150100.0
2005-11-04 11:20:00,4.86,4.86,4.82,4.84,66900.0,3.9668,3.9668,3.9342,3.9505,66900.0
2005-11-04 11:30:00,4.84,4.85,4.84,4.84,100700.0,3.9505,3.9586,3.9505,3.9505,100700.0
2005-11-04 11:40:00,4.84,4.85,4.83,4.83,71400.0,3.9505,3.9586,3.9423,3.9423,71400.0
2005-11-04 11:50:00,4.84,4.84,4.83,4.83,32800.0,3.9505,3.9505,3.9423,3.9423,32800.0
2005-11-04 12:00:00,4.83,4.84,4.82,4.82,54900.0,3.9423,3.9505,3.9342,3.9342,54900.0
2005-11-04 12:10:00,4.82,4.85,4.82,4.85,43700.0,3.9342,3.9586,3.9342,3.9586,43700.0
2005-11-04 12:20:00,4.84,4.86,4.84,4.84,102100.0,3.9505,3.9668,3.9505,3.9505,102100.0
2005-11-04 12:30:00,4.84,4.9,4.82,4.9,194000.0,3.9505,3.9994,3.9342,3.9994,194000.0
2005-11-04 12:40:00,4.9,4.91,4.89,4.9,111100.0,3.9994,4.0076,3.9913,3.9994,111100.0
2005-11-04 12:50:00,4.9,4.93,4.9,4.92,119000.0,3.9994,4.0239,3.9994,4.0158,119000.0
2005-11-04 13:00:00,4.92,4.93,4.89,4.91,228100.0,4.0158,4.0239,3.9913,4.0076,228100.0
2005-11-04 13:10:00,4.9,4.92,4.9,4.9,108700.0,3.9994,4.0158,3.9994,3.9994,108700.0
2005-11-04 13:20:00,4.9,4.92,4.9,4.91,81700.0,3.9994,4.0158,3.9994,4.0076,81700.0
2005-11-04 13:30:00,4.9,4.92,4.89,4.89,73200.0,3.9994,4.0158,3.9913,3.9913,73200.0
2005-11-04 13:40:00,4.89,4.9,4.86,4.86,113700.0,3.9913,3.9994,3.9668,3.9668,113700.0
2005-11-04 13:50:00,4.87,4.87,4.85,4.85,125600.0,3.975,3.975,3.9586,3.9586,125600.0
2005-11-04 14:00:00,4.86,4.87,4.85,4.87,61900.0,3.9668,3.975,3.9586,3.975,61900.0
2005-11-04 14:10:00,4.87,4.89,4.86,4.88,110900.0,3.975,3.9913,3.9668,3.9831,110900.0
2005-11-04 14:20:00,4.89,4.89,4.86,4.86,146500.0,3.9913,3.9913,3.9668,3.9668,146500.0
2005-11-04 14:30:00,4.87,4.88,4.85,4.85,62400.0,3.975,3.9831,3.9586,3.9586,62400.0
2005-11-04 14:40:00,4.85,4.86,4.82,4.84,125600.0,3.9586,3.9668,3.9342,3.9505,125600.0
2005-11-04 14:50:00,4.84,4.88,4.83,4.88,160700.0,3.9505,3.9831,3.9423,3.9831,160700.0
2005-11-04 15:00:00,4.88,4.89,4.82,4.83,349200.0,3.9831,3.9913,3.9342,3.9423,349200.0
2005-11-04 15:10:00,4.83,4.85,4.83,4.84,84100.0,3.9423,3.9586,3.9423,3.9505,84100.0
2005-11-04 15:20:00,4.84,4.85,4.83,4.84,64100.0,3.9505,3.9586,3.9423,3.9505,64100.0
2005-11-04 15:30:00,4.85,4.85,4.82,4.82,114800.0,3.9586,3.9586,3.9342,3.9342,114800.0
2005-11-04 15:40:00,4.83,4.83,4.81,4.83,369500.0,3.9423,3.9423,3.926,3.9423,369500.0
2005-11-04 15:50:00,4.83,4.85,4.81,4.84,369200.0,3.9423,3.9586,3.926,3.9505,369200.0
2005-11-07 09:30:00,4.83,4.85,4.81,4.81,175100.0,3.9423,3.9586,3.926,3.926,175100.0
2005-11-07 09:40:00,4.81,4.85,4.8,4.84,76200.0,3.926,3.9586,3.9178,3.9505,76200.0
2005-11-07 09:50:00,4.85,4.86,4.83,4.85,73700.0,3.9586,3.9668,3.9423,3.9586,73700.0
2005-11-07 10:00:00,4.84,4.85,4.83,4.85,74100.0,3.9505,3.9586,3.9423,3.9586,74100.0
2005-11-07 10:10:00,4.84,4.88,4.84,4.84,89600.0,3.9505,3.9831,3.9505,3.9505,89600.0
2005-11-07 10:20:00,4.84,4.85,4.83,4.84,49800.0,3.9505,3.9586,3.9423,3.9505,49800.0
2005-11-07 10:30:00,4.84,4.88,4.84,4.86,96900.0,3.9505,3.9831,3.9505,3.9668,96900.0
2005-11-07 10:40:00,4.86,4.89,4.85,4.88,88400.0,3.9668,3.9913,3.9586,3.9831,88400.0
2005-11-07 10:50:00,4.87,4.94,4.87,4.92,140300.0,3.975,4.0321,3.975,4.0158,140300.0
2005-11-07 11:00:00,4.92,4.93,4.9,4.9,130300.0,4.0158,4.0239,3.9994,3.9994,130300.0
2005-11-07 11:10:00,4.9,4.92,4.89,4.92,90600.0,3.9994,4.0158,3.9913,4.0158,90600.0
2005-11-07 11:20:00,4.92,4.93,4.9,4.9,521400.0,4.0158,4.0239,3.9994,3.9994,521400.0
2005-11-07 11:30:00,4.9,4.95,4.9,4.92,122200.0,3.9994,4.0403,3.9994,4.0158,122200.0
2005-11-07 11:40:00,4.91,4.94,4.91,4.94,73500.0,4.0076,4.0321,4.0076,4.0321,73500.0
2005-11-07 11:50:00,4.93,4.94,4.91,4.91,32100.0,4.0239,4.0321,4.0076,4.0076,32100.0
2005-11-07 12:00:00,4.92,4.94,4.91,4.93,38700.0,4.0158,4.0321,4.0076,4.0239,38700.0
2005-11-07 12:10:00,4.94,4.96,4.93,4.96,60300.0,4.0321,4.0484,4.0239,4.0484,60300.0
2005-11-07 12:20:00,4.96,4.97,4.95,4.96,64800.0,4.0484,4.0566,4.0403,4.0484,64800.0
2005-11-07 12:30:00,4.97,4.97,4.96,4.97,37900.0,4.0566,4.0566,4.0484,4.0566,37900.0
2005-11-07 12:40:00,4.96,5.0,4.96,4.99,82100.0,4.0484,4.0811,4.0484,4.0729,82100.0
2005-11-07 12:50:00,5.0,5.01,4.98,4.98,198900.0,4.0811,4.0892,4.0647,4.0647,198900.0
2005-11-07 13:00:00,4.98,4.99,4.96,4.97,98500.0,4.0647,4.0729,4.0484,4.0566,98500.0
2005-11-07 13:10:00,4.97,4.98,4.96,4.96,38800.0,4.0566,4.0647,4.0484,4.0484,38800.0
2005-11-07 13:20:00,4.96,4.97,4.96,4.97,48300.0,4.0484,4.0566,4.0484,4.0566,48300.0
2005-11-07 13:30:00,4.96,4.97,4.96,4.96,40200.0,4.0484,4.0566,4.0484,4.0484,40200.0
2005-11-07 13:40:00,4.96,4.99,4.96,4.99,60400.0,4.0484,4.0729,4.0484,4.0729,60400.0
2005-11-07 13:50:00,4.99,5.0,4.98,4.99,57400.0,4.0729,4.0811,4.0647,4.0729,57400.0
2005-11-07 14:00:00,4.98,4.99,4.96,4.97,79900.0,4.0647,4.0729,4.0484,4.0566,79900.0
2005-11-07 14:10:00,4.97,4.99,4.97,4.99,93800.0,4.0566,4.0729,4.0566,4.0729,93800.0
2005-11-07 14:20:00,4.99,5.0,4.96,4.99,173200.0,4.0729,4.0811,4.0484,4.0729,173200.0
2005-11-07 14:30:00,4.98,5.0,4.98,5.0,153800.0,4.0647,4.0811,4.0647,4.0811,153800.0
2005-11-07 14:40:00,4.99,5.0,4.98,4.98,63100.0,4.0729,4.0811,4.0647,4.0647,63100.0
2005-11-07 14:50:00,4.98,4.99,4.98,4.99,74700.0,4.0647,4.0729,4.0647,4.0729,74700.0
2005-11-07 15:00:00,4.99,4.99,4.98,4.99,57800.0,4.0729,4.0729,4.0647,4.0729,57800.0
2005-11-07 15:10:00,4.98,4.99,4.97,4.97,118800.0,4.0647,4.0729,4.0566,4.0566,118800.0
2005-11-07 15:20:00,4.98,4.99,4.97,4.97,66400.0,4.0647,4.0729,4.0566,4.0566,66400.0
2005-11-07 15:30:00,4.97,4.98,4.96,4.97,78500.0,4.0566,4.0647,4.0484,4.0566,78500.0
2005-11-07 15:40:00,4.96,4.98,4.96,4.98,134200.0,4.0484,4.0647,4.0484,4.0647,134200.0
2005-11-07 15:50:00,4.97,4.99,4.95,4.96,296200.0,4.0566,4.0729,4.0403,4.0484,296200.0
2005-11-08 09:30:00,4.97,4.97,4.9,4.9,91300.0,4.0566,4.0566,3.9994,3.9994,91300.0
2005-11-08 09:40:00,4.91,4.95,4.9,4.93,51800.0,4.0076,4.0403,3.9994,4.0239,51800.0
2005-11-08 09:50:00,4.93,4.93,4.9,4.92,58900.0,4.0239,4.0239,3.9994,4.0158,58900.0
2005-11-08 10:00:00,4.92,4.94,4.91,4.94,74700.0,4.0158,4.0321,4.0076,4.0321,74700.0
2005-11-08 10:10:00,4.94,4.99,4.93,4.98,66100.0,4.0321,4.0729,4.0239,4.0647,66100.0
2005-11-08 10:20:00,4.98,5.01,4.97,5.0,220400.0,4.0647,4.0892,4.0566,4.0811,220400.0
2005-11-08 10:30:00,5.01,5.05,5.01,5.05,112200.0,4.0892,4.1219,4.0892,4.1219,112200.0
2005-11-08 10:40:00,5.05,5.06,5.04,5.04,59400.0,4.1219,4.13,4.1137,4.1137,59400.0
2005-11-08 10:50:00,5.04,5.05,5.04,5.04,33000.0,4.1137,4.1219,4.1137,4.1137,33000.0
2005-11-08 11:00:00,5.04,5.06,5.04,5.05,69100.0,4.1137,4.13,4.1137,4.1219,69100.0
2005-11-08 11:10:00,5.06,5.06,5.04,5.04,69600.0,4.13,4.13,4.1137,4.1137,69600.0
2005-11-08 11:20:00,5.04,5.07,5.04,5.06,66000.0,4.1137,4.1382,4.1137,4.13,66000.0
2005-11-08 11:30:00,5.06,5.06,5.04,5.05,88400.0,4.13,4.13,4.1137,4.1219,88400.0
2005-11-08 11:40:00,5.05,5.05,5.04,5.04,31300.0,4.1219,4.1219,4.1137,4.1137,31300.0
2005-11-08 11:50:00,5.05,5.05,5.03,5.03,98300.0,4.1219,4.1219,4.1056,4.1056,98300.0
2005-11-08 12:00:00,5.02,5.07,5.01,5.06,247200.0,4.0974,4.1382,4.0892,4.13,247200.0
2005-11-08 12:10:00,5.07,5.07,5.03,5.03,85400.0,4.1382,4.1382,4.1056,4.1056,85400.0
2005-11-08 12:20:00,5.04,5.06,5.03,5.05,36200.0,4.1137,4.13,4.1056,4.1219,36200.0
2005-11-08 12:30:00,5.06,5.06,5.05,5.05,7200.0,4.13,4.13,4.1219,4.1219,7200.0
2005-11-08 12:40:00,5.05,5.05,5.02,5.03,57100.0,4.1219,4.1219,4.0974,4.1056,57100.0
2005-11-08 12:50:00,5.02,5.03,5.02,5.02,43600.0,4.0974,4.1056,4.0974,4.0974,43600.0
2005-11-08 13:00:00,5.02,5.03,5.02,5.03,43400.0,4.0974,4.1056,4.0974,4.1056,43400.0
2005-11-08 13:10:00,5.03,5.03,5.02,5.03,14400.0,4.1056,4.1056,4.0974,4.1056,14400.0
2005-11-08 13:20:00,5.03,5.03,5.02,5.03,46200.0,4.1056,4.1056,4.0974,4.1056,46200.0
2005-11-08 13:30:00,5.03,5.03,5.02,5.02,66100.0,4.1056,4.1056,4.0974,4.0974,66100.0
2005-11-08 13:40:00,5.02,5.02,4.98,4.99,147200.0,4.0974,4.0974,4.0647,4.0729,147200.0
2005-11-08 13:50:00,4.98,4.99,4.97,4.98,24500.0,4.0647,4.0729,4.0566,4.0647,24500.0
2005-11-08 14:00:00,4.98,5.01,4.98,5.0,43400.0,4.0647,4.0892,4.0647,4.0811,43400.0
2005-11-08 14:10:00,5.0,5.0,4.99,5.0,9600.0,4.0811,4.0811,4.0729,4.0811,9600.0
2005-11-08 14:20:00,5.0,5.0,4.99,5.0,26400.0,4.0811,4.0811,4.0729,4.0811,26400.0
2005-11-08 14:30:00,5.0,5.01,4.99,5.0,33200.0,4.0811,4.0892,4.0729,4.0811,33200.0
2005-11-08 14:40:00,5.0,5.0,4.98,4.98,41200.0,4.0811,4.0811,4.0647,4.0647,41200.0
2005-11-08 14:50:00,4.98,4.99,4.98,4.99,28200.0,4.0647,4.0729,4.0647,4.0729,28200.0
2005-11-08 15:00:00,4.99,4.99,4.98,4.99,35500.0,4.0729,4.0729,4.0647,4.0729,35500.0
2005-11-08 15:10:00,4.98,4.99,4.97,4.98,56900.0,4.0647,4.0729,4.0566,4.0647,56900.0
2005-11-08 15:20:00,4.97,5.0,4.96,4.96,117600.0,4.0566,4.0811,4.0484,4.0484,117600.0
2005-11-08 15:30:00,4.97,5.0,4.96,5.0,119000.0,4.0566,4.0811,4.0484,4.0811,119000.0
2005-11-08 15:40:00,5.0,5.0,4.98,4.99,81500.0,4.0811,4.0811,4.0647,4.0729,81500.0
2005-11-08 15:50:00,4.98,5.0,4.97,4.99,202400.0,4.0647,4.0811,4.0566,4.0729,202400.0
2005-11-09 09:30:00,5.01,5.07,4.97,5.01,65300.0,4.0892,4.1382,4.0566,4.0892,65300.0
2005-11-09 09:40:00,5.01,5.02,5.0,5.0,42400.0,4.0892,4.0974,4.0811,4.0811,42400.0
2005-11-09 09:50:00,5.0,5.01,5.0,5.0,37600.0,4.0811,4.0892,4.0811,4.0811,37600.0
2005-11-09 10:00:00,5.01,5.01,5.0,5.01,14300.0,4.0892,4.0892,4.0811,4.0892,14300.0
2005-11-09 10:10:00,5.01,5.01,5.0,5.0,16400.0,4.0892,4.0892,4.0811,4.0811,16400.0
2005-11-09 10:20:00,5.0,5.01,5.0,5.01,17000.0,4.0811,4.0892,4.0811,4.0892,17000.0
2005-11-09 10:30:00,5.01,5.06,5.0,5.04,83700.0,4.0892,4.13,4.0811,4.1137,83700.0
2005-11-09 10:40:00,5.04,5.04,5.01,5.02,16500.0,4.1137,4.1137,4.0892,4.0974,16500.0
2005-11-09 10:50:00,5.02,5.03,5.0,5.01,53900.0,4.0974,4.1056,4.0811,4.0892,53900.0
2005-11-09 11:00:00,5.01,5.03,4.97,4.97,179500.0,4.0892,4.1056,4.0566,4.0566,179500.0
2005-11-09 11:10:00,4.97,4.99,4.96,4.98,57600.0,4.0566,4.0729,4.0484,4.0647,57600.0
2005-11-09 11:20:00,4.97,4.98,4.95,4.96,131000.0,4.0566,4.0647,4.0403,4.0484,131000.0
2005-11-09 11:30:00,4.96,4.97,4.95,4.96,47000.0,4.0484,4.0566,4.0403,4.0484,47000.0
2005-11-09 11:40:00,4.96,4.97,4.96,4.97,25000.0,4.0484,4.0566,4.0484,4.0566,25000.0
2005-11-09 11:50:00,4.96,4.99,4.96,4.98,42900.0,4.0484,4.0729,4.0484,4.0647,42900.0
2005-11-09 12:00:00,4.97,4.99,4.97,4.99,10500.0,4.0566,4.0729,4.0566,4.0729,10500.0
2005-11-09 12:10:00,4.99,5.0,4.98,5.0,12100.0,4.0729,4.0811,4.0647,4.0811,12100.0
2005-11-09 12:20:00,5.0,5.03,5.0,5.01,90600.0,4.0811,4.1056,4.0811,4.0892,90600.0
2005-11-09 12:30:00,5.01,5.01,4.97,4.97,65900.0,4.0892,4.0892,4.0566,4.0566,65900.0
2005-11-09 12:40:00,4.98,5.0,4.98,4.99,24900.0,4.0647,4.0811,4.0647,4.0729,24900.0
2005-11-09 12:50:00,4.99,5.02,4.99,5.02,130500.0,4.0729,4.0974,4.0729,4.0974,130500.0
2005-11-09 13:00:00,5.02,5.03,5.02,5.03,40300.0,4.0974,4.1056,4.0974,4.1056,40300.0
2005-11-09 13:10:00,5.02,5.02,5.01,5.01,34000.0,4.0974,4.0974,4.0892,4.0892,34000.0
2005-11-09 13:20:00,5.02,5.03,5.0,5.0,110400.0,4.0974,4.1056,4.0811,4.0811,110400.0
2005-11-09 13:30:00,5.0,5.0,4.99,4.99,26600.0,4.0811,4.0811,4.0729,4.0729,26600.0
2005-11-09 13:40:00,4.99,5.0,4.99,4.99,23600.0,4.0729,4.0811,4.0729,4.0729,23600.0
2005-11-09 13:50:00,5.0,5.0,4.98,4.99,31400.0,4.0811,4.0811,4.0647,4.0729,31400.0
2005-11-09 14:00:00,4.98,5.0,4.96,4.97,178000.0,4.0647,4.0811,4.0484,4.0566,178000.0
2005-11-09 14:10:00,4.97,4.98,4.96,4.96,83100.0,4.0566,4.0647,4.0484,4.0484,83100.0
2005-11-09 14:20:00,4.96,4.98,4.96,4.98,47100.0,4.0484,4.0647,4.0484,4.0647,47100.0
2005-11-09 14:30:00,4.97,4.98,4.97,4.98,33700.0,4.0566,4.0647,4.0566,4.0647,33700.0
2005-11-09 14:40:00,4.98,5.0,4.98,4.98,86800.0,4.0647,4.0811,4.0647,4.0647,86800.0
2005-11-09 14:50:00,4.98,4.99,4.96,4.97,56000.0,4.0647,4.0729,4.0484,4.0566,56000.0
2005-11-09 15:00:00,4.96,4.97,4.96,4.96,41400.0,4.0484,4.0566,4.0484,4.0484,41400.0
2005-11-09 15:10:00,4.96,4.99,4.95,4.99,59800.0,4.0484,4.0729,4.0403,4.0729,59800.0
2005-11-09 15:20:00,4.99,5.0,4.98,5.0,45600.0,4.0729,4.0811,4.0647,4.0811,45600.0
2005-11-09 15:30:00,5.0,5.0,4.98,5.0,66500.0,4.0811,4.0811,4.0647,4.0811,66500.0
2005-11-09 15:40:00,5.0,5.0,4.99,5.0,67700.0,4.0811,4.0811,4.0729,4.0811,67700.0
2005-11-09 15:50:00,4.99,5.0,4.95,4.97,219500.0,4.0729,4.0811,4.0403,4.0566,219500.0
2005-11-10 09:30:00,4.97,5.0,4.95,4.96,64300.0,4.0566,4.0811,4.0403,4.0484,64300.0
2005-11-10 09:40:00,4.96,4.98,4.96,4.98,33100.0,4.0484,4.0647,4.0484,4.0647,33100.0
2005-11-10 09:50:00,4.97,4.98,4.95,4.96,49000.0,4.0566,4.0647,4.0403,4.0484,49000.0
2005-11-10 10:00:00,4.96,4.97,4.94,4.94,57800.0,4.0484,4.0566,4.0321,4.0321,57800.0
2005-11-10 10:10:00,4.94,4.95,4.94,4.94,81300.0,4.0321,4.0403,4.0321,4.0321,81300.0
2005-11-10 10:20:00,4.94,4.95,4.94,4.95,51900.0,4.0321,4.0403,4.0321,4.0403,51900.0
2005-11-10 10:30:00,4.95,4.95,4.94,4.94,20000.0,4.0403,4.0403,4.0321,4.0321,20000.0
2005-11-10 10:40:00,4.94,4.96,4.94,4.96,86000.0,4.0321,4.0484,4.0321,4.0484,86000.0
2005-11-10 10:50:00,4.96,4.97,4.95,4.96,61200.0,4.0484,4.0566,4.0403,4.0484,61200.0
2005-11-10 11:00:00,4.96,4.97,4.96,4.96,109200.0,4.0484,4.0566,4.0484,4.0484,109200.0
2005-11-10 11:10:00,4.96,4.97,4.95,4.96,39200.0,4.0484,4.0566,4.0403,4.0484,39200.0
2005-11-10 11:20:00,4.95,4.96,4.94,4.94,29900.0,4.0403,4.0484,4.0321,4.0321,29900.0
2005-11-10 11:30:00,4.94,4.95,4.92,4.92,139100.0,4.0321,4.0403,4.0158,4.0158,139100.0
2005-11-10 11:40:00,4.92,4.92,4.9,4.91,119600.0,4.0158,4.0158,3.9994,4.0076,119600.0
2005-11-10 11:50:00,4.9,4.91,4.87,4.88,105200.0,3.9994,4.0076,3.975,3.9831,105200.0
2005-11-10 12:00:00,4.89,4.9,4.87,4.88,87200.0,3.9913,3.9994,3.975,3.9831,87200.0
2005-11-10 12:10:00,4.87,4.89,4.87,4.88,100000.0,3.975,3.9913,3.975,3.9831,100000.0
2005-11-10 12:20:00,4.89,4.9,4.88,4.89,49700.0,3.9913,3.9994,3.9831,3.9913,49700.0
2005-11-10 12:30:00,4.9,4.93,4.9,4.91,107600.0,3.9994,4.0239,3.9994,4.0076,107600.0
2005-11-10 12:40:00,4.9,4.91,4.9,4.9,5800.0,3.9994,4.0076,3.9994,3.9994,5800.0
2005-11-10 12:50:00,4.91,4.91,4.9,4.91,13300.0,4.0076,4.0076,3.9994,4.0076,13300.0
2005-11-10 13:00:00,4.91,4.95,4.9,4.91,108000.0,4.0076,4.0403,3.9994,4.0076,108000.0
2005-11-10 13:10:00,4.91,4.92,4.91,4.91,20900.0,4.0076,4.0158,4.0076,4.0076,20900.0
2005-11-10 13:20:00,4.91,4.92,4.91,4.91,49900.0,4.0076,4.0158,4.0076,4.0076,49900.0
2005-11-10 13:30:00,4.91,4.93,4.91,4.93,52800.0,4.0076,4.0239,4.0076,4.0239,52800.0
2005-11-10 13:40:00,4.93,4.93,4.91,4.92,36400.0,4.0239,4.0239,4.0076,4.0158,36400.0
2005-11-10 13:50:00,4.92,4.95,4.92,4.93,174200.0,4.0158,4.0403,4.0158,4.0239,174200.0
2005-11-10 14:00:00,4.94,4.94,4.92,4.93,67700.0,4.0321,4.0321,4.0158,4.0239,67700.0
2005-11-10 14:10:00,4.93,4.94,4.92,4.92,56700.0,4.0239,4.0321,4.0158,4.0158,56700.0
2005-11-10 14:20:00,4.93,4.99,4.92,4.98,77000.0,4.0239,4.0729,4.0158,4.0647,77000.0
2005-11-10 14:30:00,4.99,5.0,4.98,5.0,85800.0,4.0729,4.0811,4.0647,4.0811,85800.0
2005-11-10 14:40:00,5.0,5.0,4.97,4.98,81900.0,4.0811,4.0811,4.0566,4.0647,81900.0
2005-11-10 14:50:00,4.98,5.0,4.98,4.99,88700.0,4.0647,4.0811,4.0647,4.0729,88700.0
2005-11-10 15:00:00,4.99,5.0,4.98,5.0,47300.0,4.0729,4.0811,4.0647,4.0811,47300.0
2005-11-10 15:10:00,4.99,5.0,4.98,4.99,97100.0,4.0729,4.0811,4.0647,4.0729,97100.0
2005-11-10 15:20:00,4.99,5.0,4.98,5.0,58500.0,4.0729,4.0811,4.0647,4.0811,58500.0
2005-11-10 15:30:00,4.99,5.0,4.98,4.98,135900.0,4.0729,4.0811,4.0647,4.0647,135900.0
2005-11-10 15:40:00,4.99,4.99,4.98,4.98,140000.0,4.0729,4.0729,4.0647,4.0647,140000.0
2005-11-10 15:50:00,4.98,4.99,4.97,4.99,278100.0,4.0647,4.0729,4.0566,4.0729,278100.0
2005-11-11 09:30:00,4.95,4.99,4.92,4.98,104100.0,4.0403,4.0729,4.0158,4.0647,104100.0
2005-11-11 09:40:00,4.99,4.99,4.97,4.98,70500.0,4.0729,4.0729,4.0566,4.0647,70500.0
2005-11-11 09:50:00,4.97,4.97,4.95,4.96,20900.0,4.0566,4.0566,4.0403,4.0484,20900.0
2005-11-11 10:00:00,4.97,4.97,4.9,4.93,74700.0,4.0566,4.0566,3.9994,4.0239,74700.0
2005-11-11 10:10:00,4.93,4.93,4.91,4.93,47300.0,4.0239,4.0239,4.0076,4.0239,47300.0
2005-11-11 10:20:00,4.93,4.94,4.92,4.94,53700.0,4.0239,4.0321,4.0158,4.0321,53700.0
2005-11-11 10:30:00,4.94,4.95,4.93,4.94,63700.0,4.0321,4.0403,4.0239,4.0321,63700.0
2005-11-11 10:40:00,4.94,4.94,4.93,4.93,27100.0,4.0321,4.0321,4.0239,4.0239,27100.0
2005-11-11 10:50:00,4.94,4.94,4.92,4.93,65800.0,4.0321,4.0321,4.0158,4.0239,65800.0
2005-11-11 11:00:00,4.93,4.93,4.92,4.92,35500.0,4.0239,4.0239,4.0158,4.0158,35500.0
2005-11-11 11:10:00,4.93,4.94,4.92,4.93,18400.0,4.0239,4.0321,4.0158,4.0239,18400.0
2005-11-11 11:20:00,4.94,4.94,4.92,4.93,64200.0,4.0321,4.0321,4.0158,4.0239,64200.0
2005-11-11 11:30:00,4.93,4.93,4.92,4.93,28600.0,4.0239,4.0239,4.0158,4.0239,28600.0
2005-11-11 11:40:00,4.93,4.93,4.92,4.93,46000.0,4.0239,4.0239,4.0158,4.0239,46000.0
2005-11-11 11:50:00,4.93,4.93,4.92,4.92,45000.0,4.0239,4.0239,4.0158,4.0158,45000.0
2005-11-11 12:00:00,4.92,4.93,4.92,4.92,24500.0,4.0158,4.0239,4.0158,4.0158,24500.0
2005-11-11 12:10:00,4.93,4.93,4.92,4.92,10100.0,4.0239,4.0239,4.0158,4.0158,10100.0
2005-11-11 12:20:00,4.92,4.93,4.92,4.93,4600.0,4.0158,4.0239,4.0158,4.0239,4600.0
2005-11-11 12:30:00,4.93,4.93,4.92,4.93,17300.0,4.0239,4.0239,4.0158,4.0239,17300.0
2005-11-11 12:40:00,4.93,4.93,4.92,4.93,45800.0,4.0239,4.0239,4.0158,4.0239,45800.0
2005-11-11 12:50:00,4.92,4.93,4.92,4.93,46300.0,4.0158,4.0239,4.0158,4.0239,46300.0
2005-11-11 13:00:00,4.92,4.94,4.92,4.94,56300.0,4.0158,4.0321,4.0158,4.0321,56300.0
2005-11-11 13:10:00,4.93,4.94,4.93,4.93,23100.0,4.0239,4.0321,4.0239,4.0239,23100.0
2005-11-11 13:20:00,4.93,4.94,4.93,4.93,12100.0,4.0239,4.0321,4.0239,4.0239,12100.0
2005-11-11 13:30:00,4.93,4.94,4.93,4.93,8400.0,4.0239,4.0321,4.0239,4.0239,8400.0
2005-11-11 13:40:00,4.93,4.93,4.9,4.93,33400.0,4.0239,4.0239,3.9994,4.0239,33400.0
2005-11-11 13:50:00,4.93,4.93,4.92,4.93,3800.0,4.0239,4.0239,4.0158,4.0239,3800.0
2005-11-11 14:00:00,4.93,4.93,4.92,4.92,19800.0,4.0239,4.0239,4.0158,4.0158,19800.0
2005-11-11 14:10:00,4.93,4.93,4.92,4.92,43000.0,4.0239,4.0239,4.0158,4.0158,43000.0
2005-11-11 14:20:00,4.92,4.93,4.92,4.93,7700.0,4.0158,4.0239,4.0158,4.0239,7700.0
2005-11-11 14:30:00,4.93,4.94,4.92,4.93,59900.0,4.0239,4.0321,4.0158,4.0239,59900.0
2005-11-11 14:40:00,4.93,4.93,4.92,4.92,25100.0,4.0239,4.0239,4.0158,4.0158,25100.0
2005-11-11 14:50:00,4.93,4.93,4.92,4.93,38700.0,4.0239,4.0239,4.0158,4.0239,38700.0
2005-11-11 15:00:00,4.93,4.93,4.92,4.92,12600.0,4.0239,4.0239,4.0158,4.0158,12600.0
2005-11-11 15:10:00,4.92,4.93,4.92,4.93,9200.0,4.0158,4.0239,4.0158,4.0239,9200.0
2005-11-11 15:20:00,4.93,4.93,4.91,4.92,135800.0,4.0239,4.0239,4.0076,4.0158,135800.0
2005-11-11 15:30:00,4.91,4.92,4.91,4.91,144200.0,4.0076,4.0158,4.0076,4.0076,144200.0
2005-11-11 15:40:00,4.91,4.92,4.91,4.91,115800.0,4.0076,4.0158,4.0076,4.0076,115800.0
2005-11-11 15:50:00,4.91,4.93,4.91,4.91,158800.0,4.0076,4.0239,4.0076,4.0076,158800.0
2005-11-14 09:30:00,4.9,4.93,4.87,4.9,88100.0,3.9994,4.0239,3.975,3.9994,88100.0
2005-11-14 09:40:00,4.89,4.93,4.89,4.91,74400.0,3.9913,4.0239,3.9913,4.0076,74400.0
2005-11-14 09:50:00,4.91,4.92,4.9,4.9,50300.0,4.0076,4.0158,3.9994,3.9994,50300.0
2005-11-14 10:00:00,4.9,4.91,4.87,4.88,55300.0,3.9994,4.0076,3.975,3.9831,55300.0
2005-11-14 10:10:00,4.88,4.9,4.88,4.88,50300.0,3.9831,3.9994,3.9831,3.9831,50300.0
2005-11-14 10:20:00,4.88,4.89,4.86,4.87,90400.0,3.9831,3.9913,3.9668,3.975,90400.0
2005-11-14 10:30:00,4.86,4.87,4.85,4.86,86300.0,3.9668,3.975,3.9586,3.9668,86300.0
2005-11-14 10:40:00,4.86,4.87,4.85,4.86,54600.0,3.9668,3.975,3.9586,3.9668,54600.0
2005-11-14 10:50:00,4.86,4.87,4.85,4.86,89500.0,3.9668,3.975,3.9586,3.9668,89500.0
2005-11-14 11:00:00,4.86,4.86,4.85,4.86,78400.0,3.9668,3.9668,3.9586,3.9668,78400.0
2005-11-14 11:10:00,4.85,4.87,4.85,4.87,33600.0,3.9586,3.975,3.9586,3.975,33600.0
2005-11-14 11:20:00,4.86,4.9,4.86,4.89,91100.0,3.9668,3.9994,3.9668,3.9913,91100.0
2005-11-14 11:30:00,4.9,4.9,4.86,4.86,168800.0,3.9994,3.9994,3.9668,3.9668,168800.0
2005-11-14 11:40:00,4.86,4.88,4.86,4.87,41300.0,3.9668,3.9831,3.9668,3.975,41300.0
2005-11-14 11:50:00,4.87,4.88,4.87,4.88,35700.0,3.975,3.9831,3.975,3.9831,35700.0
2005-11-14 12:00:00,4.88,4.88,4.86,4.86,18400.0,3.9831,3.9831,3.9668,3.9668,18400.0
2005-11-14 12:10:00,4.86,4.87,4.86,4.87,48000.0,3.9668,3.975,3.9668,3.975,48000.0
2005-11-14 12:20:00,4.86,4.88,4.86,4.88,27900.0,3.9668,3.9831,3.9668,3.9831,27900.0
2005-11-14 12:30:00,4.88,4.89,4.85,4.88,17500.0,3.9831,3.9913,3.9586,3.9831,17500.0
2005-11-14 12:40:00,4.88,4.89,4.88,4.89,15100.0,3.9831,3.9913,3.9831,3.9913,15100.0
2005-11-14 12:50:00,4.89,4.89,4.87,4.88,37300.0,3.9913,3.9913,3.975,3.9831,37300.0
2005-11-14 13:00:00,4.88,4.88,4.87,4.87,15100.0,3.9831,3.9831,3.975,3.975,15100.0
2005-11-14 13:10:00,4.87,4.88,4.87,4.88,51600.0,3.975,3.9831,3.975,3.9831,51600.0
2005-11-14 13:20:00,4.88,4.88,4.87,4.87,29400.0,3.9831,3.9831,3.975,3.975,29400.0
2005-11-14 13:30:00,4.87,4.88,4.87,4.87,10200.0,3.975,3.9831,3.975,3.975,10200.0
2005-11-14 13:40:00,4.87,4.88,4.87,4.87,39900.0,3.975,3.9831,3.975,3.975,39900.0
2005-11-14 13:50:00,4.87,4.88,4.87,4.88,36000.0,3.975,3.9831,3.975,3.9831,36000.0
2005-11-14 14:00:00,4.88,4.88,4.86,4.86,140600.0,3.9831,3.9831,3.9668,3.9668,140600.0
2005-11-14 14:10:00,4.86,4.87,4.85,4.86,69900.0,3.9668,3.975,3.9586,3.9668,69900.0
2005-11-14 14:20:00,4.85,4.86,4.84,4.85,113900.0,3.9586,3.9668,3.9505,3.9586,113900.0
2005-11-14 14:30:00,4.85,4.85,4.84,4.84,71900.0,3.9586,3.9586,3.9505,3.9505,71900.0
2005-11-14 14:40:00,4.85,4.85,4.84,4.84,47700.0,3.9586,3.9586,3.9505,3.9505,47700.0
2005-11-14 14:50:00,4.84,4.87,4.84,4.86,97700.0,3.9505,3.975,3.9505,3.9668,97700.0
2005-11-14 15:00:00,4.86,4.87,4.85,4.85,144600.0,3.9668,3.975,3.9586,3.9586,144600.0
2005-11-14 15:10:00,4.85,4.86,4.84,4.85,113100.0,3.9586,3.9668,3.9505,3.9586,113100.0
2005-11-14 15:20:00,4.84,4.85,4.84,4.85,46200.0,3.9505,3.9586,3.9505,3.9586,46200.0
2005-11-14 15:30:00,4.85,4.88,4.85,4.85,443800.0,3.9586,3.9831,3.9586,3.9586,443800.0
2005-11-14 15:40:00,4.85,4.89,4.85,4.87,404900.0,3.9586,3.9913,3.9586,3.975,404900.0
2005-11-14 15:50:00,4.86,4.89,4.86,4.88,341000.0,3.9668,3.9913,3.9668,3.9831,341000.0
2005-11-15 09:30:00,4.88,4.89,4.83,4.84,78400.0,3.9831,3.9913,3.9423,3.9505,78400.0
2005-11-15 09:40:00,4.85,4.85,4.84,4.84,122200.0,3.9586,3.9586,3.9505,3.9505,122200.0
2005-11-15 09:50:00,4.84,4.86,4.84,4.85,42600.0,3.9505,3.9668,3.9505,3.9586,42600.0
2005-11-15 10:00:00,4.85,4.87,4.84,4.86,59300.0,3.9586,3.975,3.9505,3.9668,59300.0
2005-11-15 10:10:00,4.86,4.89,4.85,4.88,64600.0,3.9668,3.9913,3.9586,3.9831,64600.0
2005-11-15 10:20:00,4.88,4.88,4.86,4.87,69900.0,3.9831,3.9831,3.9668,3.975,69900.0
2005-11-15 10:30:00,4.87,4.89,4.87,4.87,58300.0,3.975,3.9913,3.975,3.975,58300.0
2005-11-15 10:40:00,4.88,4.94,4.88,4.94,122100.0,3.9831,4.0321,3.9831,4.0321,122100.0
2005-11-15 10:50:00,4.93,4.93,4.87,4.9,205100.0,4.0239,4.0239,3.975,3.9994,205100.0
2005-11-15 11:00:00,4.9,4.9,4.86,4.86,53900.0,3.9994,3.9994,3.9668,3.9668,53900.0
2005-11-15 11:10:00,4.87,4.87,4.85,4.87,133700.0,3.975,3.975,3.9586,3.975,133700.0
2005-11-15 11:20:00,4.86,4.88,4.86,4.87,63900.0,3.9668,3.9831,3.9668,3.975,63900.0
2005-11-15 11:30:00,4.87,4.88,4.86,4.87,39800.0,3.975,3.9831,3.9668,3.975,39800.0
2005-11-15 11:40:00,4.86,4.88,4.86,4.87,33700.0,3.9668,3.9831,3.9668,3.975,33700.0
2005-11-15 11:50:00,4.87,4.91,4.87,4.89,243000.0,3.975,4.0076,3.975,3.9913,243000.0
2005-11-15 12:00:00,4.89,4.9,4.87,4.88,67600.0,3.9913,3.9994,3.975,3.9831,67600.0
2005-11-15 12:10:00,4.88,4.9,4.87,4.9,43500.0,3.9831,3.9994,3.975,3.9994,43500.0
2005-11-15 12:20:00,4.89,4.9,4.88,4.89,46600.0,3.9913,3.9994,3.9831,3.9913,46600.0
2005-11-15 12:30:00,4.89,4.89,4.88,4.89,8700.0,3.9913,3.9913,3.9831,3.9913,8700.0
2005-11-15 12:40:00,4.89,4.9,4.88,4.89,48400.0,3.9913,3.9994,3.9831,3.9913,48400.0
2005-11-15 12:50:00,4.88,4.9,4.88,4.88,112500.0,3.9831,3.9994,3.9831,3.9831,112500.0
2005-11-15 13:00:00,4.88,4.92,4.88,4.91,80200.0,3.9831,4.0158,3.9831,4.0076,80200.0
2005-11-15 13:10:00,4.91,4.93,4.89,4.91,201600.0,4.0076,4.0239,3.9913,4.0076,201600.0
2005-11-15 13:20:00,4.9,4.91,4.89,4.91,82000.0,3.9994,4.0076,3.9913,4.0076,82000.0
2005-11-15 13:30:00,4.9,4.92,4.89,4.9,62800.0,3.9994,4.0158,3.9913,3.9994,62800.0
2005-11-15 13:40:00,4.89,4.9,4.88,4.89,53200.0,3.9913,3.9994,3.9831,3.9913,53200.0
2005-11-15 13:50:00,4.89,4.9,4.88,4.89,48000.0,3.9913,3.9994,3.9831,3.9913,48000.0
2005-11-15 14:00:00,4.89,4.9,4.88,4.88,52200.0,3.9913,3.9994,3.9831,3.9831,52200.0
2005-11-15 14:10:00,4.88,4.89,4.88,4.89,66400.0,3.9831,3.9913,3.9831,3.9913,66400.0
2005-11-15 14:20:00,4.88,4.89,4.88,4.89,19600.0,3.9831,3.9913,3.9831,3.9913,19600.0
2005-11-15 14:30:00,4.88,4.9,4.88,4.89,54300.0,3.9831,3.9994,3.9831,3.9913,54300.0
2005-11-15 14:40:00,4.89,4.91,4.89,4.91,32000.0,3.9913,4.0076,3.9913,4.0076,32000.0
2005-11-15 14:50:00,4.9,4.9,4.88,4.88,159100.0,3.9994,3.9994,3.9831,3.9831,159100.0
2005-11-15 15:00:00,4.88,4.88,4.87,4.87,39100.0,3.9831,3.9831,3.975,3.975,39100.0
2005-11-15 15:10:00,4.88,4.88,4.87,4.88,32400.0,3.9831,3.9831,3.975,3.9831,32400.0
2005-11-15 15:20:00,4.87,4.88,4.87,4.87,43000.0,3.975,3.9831,3.975,3.975,43000.0
2005-11-15 15:30:00,4.87,4.88,4.87,4.87,56500.0,3.975,3.9831,3.975,3.975,56500.0
2005-11-15 15:40:00,4.88,4.88,4.85,4.86,94700.0,3.9831,3.9831,3.9586,3.9668,94700.0
2005-11-15 15:50:00,4.85,4.89,4.84,4.84,311500.0,3.9586,3.9913,3.9505,3.9505,311500.0
2005-11-16 09:30:00,4.84,4.85,4.81,4.82,57700.0,3.9505,3.9586,3.926,3.9342,57700.0
2005-11-16 09:40:00,4.81,4.82,4.79,4.81,201600.0,3.926,3.9342,3.9097,3.926,201600.0
2005-11-16 09:50:00,4.81,4.82,4.79,4.79,52900.0,3.926,3.9342,3.9097,3.9097,52900.0
2005-11-16 10:00:00,4.79,4.8,4.76,4.78,133100.0,3.9097,3.9178,3.8852,3.9015,133100.0
2005-11-16 10:10:00,4.77,4.78,4.75,4.78,96200.0,3.8933,3.9015,3.877,3.9015,96200.0
2005-11-16 10:20:00,4.78,4.78,4.76,4.76,67600.0,3.9015,3.9015,3.8852,3.8852,67600.0
2005-11-16 10:30:00,4.76,4.77,4.75,4.76,72600.0,3.8852,3.8933,3.877,3.8852,72600.0
2005-11-16 10:40:00,4.76,4.77,4.74,4.75,226000.0,3.8852,3.8933,3.8689,3.877,226000.0
2005-11-16 10:50:00,4.75,4.76,4.74,4.74,92600.0,3.877,3.8852,3.8689,3.8689,92600.0
2005-11-16 11:00:00,4.74,4.74,4.7,4.7,165000.0,3.8689,3.8689,3.8362,3.8362,165000.0
2005-11-16 11:10:00,4.7,4.72,4.7,4.72,57100.0,3.8362,3.8525,3.8362,3.8525,57100.0
2005-11-16 11:20:00,4.72,4.72,4.7,4.71,96300.0,3.8525,3.8525,3.8362,3.8444,96300.0
2005-11-16 11:30:00,4.71,4.72,4.7,4.7,49100.0,3.8444,3.8525,3.8362,3.8362,49100.0
2005-11-16 11:40:00,4.71,4.72,4.7,4.72,95100.0,3.8444,3.8525,3.8362,3.8525,95100.0
2005-11-16 11:50:00,4.72,4.73,4.71,4.72,52000.0,3.8525,3.8607,3.8444,3.8525,52000.0
2005-11-16 12:00:00,4.72,4.72,4.71,4.72,35700.0,3.8525,3.8525,3.8444,3.8525,35700.0
2005-11-16 12:10:00,4.72,4.73,4.71,4.72,78200.0,3.8525,3.8607,3.8444,3.8525,78200.0
2005-11-16 12:20:00,4.72,4.73,4.71,4.72,73700.0,3.8525,3.8607,3.8444,3.8525,73700.0
2005-11-16 12:30:00,4.72,4.73,4.71,4.71,60800.0,3.8525,3.8607,3.8444,3.8444,60800.0
2005-11-16 12:40:00,4.71,4.74,4.71,4.72,83500.0,3.8444,3.8689,3.8444,3.8525,83500.0
2005-11-16 12:50:00,4.72,4.73,4.72,4.73,52400.0,3.8525,3.8607,3.8525,3.8607,52400.0
2005-11-16 13:00:00,4.72,4.73,4.72,4.72,32300.0,3.8525,3.8607,3.8525,3.8525,32300.0
2005-11-16 13:10:00,4.73,4.73,4.72,4.72,14800.0,3.8607,3.8607,3.8525,3.8525,14800.0
2005-11-16 13:20:00,4.72,4.74,4.72,4.74,72200.0,3.8525,3.8689,3.8525,3.8689,72200.0
2005-11-16 13:30:00,4.74,4.74,4.73,4.73,33300.0,3.8689,3.8689,3.8607,3.8607,33300.0
2005-11-16 13:40:00,4.73,4.74,4.73,4.74,20200.0,3.8607,3.8689,3.8607,3.8689,20200.0
2005-11-16 13:50:00,4.74,4.74,4.7,4.7,121200.0,3.8689,3.8689,3.8362,3.8362,121200.0
2005-11-16 14:00:00,4.7,4.72,4.7,4.7,90200.0,3.8362,3.8525,3.8362,3.8362,90200.0
2005-11-16 14:10:00,4.7,4.71,4.7,4.7,89400.0,3.8362,3.8444,3.8362,3.8362,89400.0
2005-11-16 14:20:00,4.71,4.72,4.69,4.72,117100.0,3.8444,3.8525,3.828,3.8525,117100.0
2005-11-16 14:30:00,4.72,4.73,4.7,4.7,39100.0,3.8525,3.8607,3.8362,3.8362,39100.0
2005-11-16 14:40:00,4.71,4.71,4.7,4.71,34800.0,3.8444,3.8444,3.8362,3.8444,34800.0
2005-11-16 14:50:00,4.71,4.72,4.7,4.72,44400.0,3.8444,3.8525,3.8362,3.8525,44400.0
2005-11-16 15:00:00,4.72,4.73,4.71,4.73,45100.0,3.8525,3.8607,3.8444,3.8607,45100.0
2005-11-16 15:10:00,4.73,4.74,4.73,4.74,37100.0,3.8607,3.8689,3.8607,3.8689,37100.0
2005-11-16 15:20:00,4.74,4.74,4.73,4.74,35300.0,3.8689,3.8689,3.8607,3.8689,35300.0
2005-11-16 15:30:00,4.73,4.75,4.73,4.75,92700.0,3.8607,3.877,3.8607,3.877,92700.0
2005-11-16 15:40:00,4.75,4.75,4.74,4.74,55100.0,3.877,3.877,3.8689,3.8689,55100.0
2005-11-16 15:50:00,4.74,4.78,4.74,4.77,176500.0,3.8689,3.9015,3.8689,3.8933,176500.0
2005-11-17 09:30:00,4.76,4.77,4.7,4.74,83100.0,3.8852,3.8933,3.8362,3.8689,83100.0
2005-11-17 09:40:00,4.74,4.75,4.7,4.71,53500.0,3.8689,3.877,3.8362,3.8444,53500.0
2005-11-17 09:50:00,4.71,4.74,4.71,4.72,51900.0,3.8444,3.8689,3.8444,3.8525,51900.0
2005-11-17 10:00:00,4.73,4.76,4.72,4.76,91000.0,3.8607,3.8852,3.8525,3.8852,91000.0
2005-11-17 10:10:00,4.76,4.79,4.76,4.78,52800.0,3.8852,3.9097,3.8852,3.9015,52800.0
2005-11-17 10:20:00,4.78,4.78,4.76,4.76,37800.0,3.9015,3.9015,3.8852,3.8852,37800.0
2005-11-17 10:30:00,4.76,4.77,4.76,4.76,21000.0,3.8852,3.8933,3.8852,3.8852,21000.0
2005-11-17 10:40:00,4.76,4.77,4.76,4.76,15200.0,3.8852,3.8933,3.8852,3.8852,15200.0
2005-11-17 10:50:00,4.76,4.77,4.76,4.76,46200.0,3.8852,3.8933,3.8852,3.8852,46200.0
2005-11-17 11:00:00,4.77,4.79,4.76,4.78,94400.0,3.8933,3.9097,3.8852,3.9015,94400.0
2005-11-17 11:10:00,4.78,4.79,4.78,4.78,69700.0,3.9015,3.9097,3.9015,3.9015,69700.0
2005-11-17 11:20:00,4.78,4.8,4.77,4.78,134600.0,3.9015,3.9178,3.8933,3.9015,134600.0
2005-11-17 11:30:00,4.78,4.81,4.77,4.81,75200.0,3.9015,3.926,3.8933,3.926,75200.0
2005-11-17 11:40:00,4.8,4.81,4.8,4.8,21100.0,3.9178,3.926,3.9178,3.9178,21100.0
2005-11-17 11:50:00,4.81,4.81,4.8,4.8,59800.0,3.926,3.926,3.9178,3.9178,59800.0
2005-11-17 12:00:00,4.8,4.81,4.8,4.81,35600.0,3.9178,3.926,3.9178,3.926,35600.0
2005-11-17 12:10:00,4.81,4.82,4.8,4.82,62500.0,3.926,3.9342,3.9178,3.9342,62500.0
2005-11-17 12:20:00,4.82,4.84,4.8,4.83,89200.0,3.9342,3.9505,3.9178,3.9423,89200.0
2005-11-17 12:30:00,4.82,4.86,4.82,4.85,120400.0,3.9342,3.9668,3.9342,3.9586,120400.0
2005-11-17 12:40:00,4.85,4.87,4.85,4.86,110300.0,3.9586,3.975,3.9586,3.9668,110300.0
2005-11-17 12:50:00,4.85,4.87,4.85,4.86,40600.0,3.9586,3.975,3.9586,3.9668,40600.0
2005-11-17 13:00:00,4.86,4.88,4.85,4.87,97600.0,3.9668,3.9831,3.9586,3.975,97600.0
2005-11-17 13:10:00,4.87,4.87,4.85,4.86,217600.0,3.975,3.975,3.9586,3.9668,217600.0
2005-11-17 13:20:00,4.86,4.86,4.85,4.85,56500.0,3.9668,3.9668,3.9586,3.9586,56500.0
2005-11-17 13:30:00,4.85,4.85,4.83,4.83,26000.0,3.9586,3.9586,3.9423,3.9423,26000.0
2005-11-17 13:40:00,4.84,4.84,4.83,4.83,46900.0,3.9505,3.9505,3.9423,3.9423,46900.0
2005-11-17 13:50:00,4.83,4.85,4.83,4.85,29200.0,3.9423,3.9586,3.9423,3.9586,29200.0
2005-11-17 14:00:00,4.84,4.85,4.83,4.83,97800.0,3.9505,3.9586,3.9423,3.9423,97800.0
2005-11-17 14:10:00,4.84,4.84,4.83,4.83,9200.0,3.9505,3.9505,3.9423,3.9423,9200.0
2005-11-17 14:20:00,4.84,4.86,4.83,4.86,191100.0,3.9505,3.9668,3.9423,3.9668,191100.0
2005-11-17 14:30:00,4.86,4.9,4.85,4.89,207400.0,3.9668,3.9994,3.9586,3.9913,207400.0
2005-11-17 14:40:00,4.89,4.89,4.85,4.86,45900.0,3.9913,3.9913,3.9586,3.9668,45900.0
2005-11-17 14:50:00,4.85,4.86,4.85,4.86,30600.0,3.9586,3.9668,3.9586,3.9668,30600.0
2005-11-17 15:00:00,4.86,4.86,4.85,4.85,8600.0,3.9668,3.9668,3.9586,3.9586,8600.0
2005-11-17 15:10:00,4.86,4.88,4.85,4.85,178600.0,3.9668,3.9831,3.9586,3.9586,178600.0
2005-11-17 15:20:00,4.85,4.89,4.85,4.86,121800.0,3.9586,3.9913,3.9586,3.9668,121800.0
2005-11-17 15:30:00,4.87,4.89,4.87,4.88,71600.0,3.975,3.9913,3.975,3.9831,71600.0
2005-11-17 15:40:00,4.88,4.91,4.88,4.9,218400.0,3.9831,4.0076,3.9831,3.9994,218400.0
2005-11-17 15:50:00,4.9,4.91,4.87,4.88,156700.0,3.9994,4.0076,3.975,3.9831,156700.0
2005-11-18 09:30:00,4.94,4.97,4.88,4.96,110200.0,4.0321,4.0566,3.9831,4.0484,110200.0
2005-11-18 09:40:00,4.96,4.97,4.95,4.95,70600.0,4.0484,4.0566,4.0403,4.0403,70600.0
2005-11-18 09:50:00,4.94,4.95,4.94,4.94,49500.0,4.0321,4.0403,4.0321,4.0321,49500.0
2005-11-18 10:00:00,4.94,5.0,4.94,4.99,213900.0,4.0321,4.0811,4.0321,4.0729,213900.0
2005-11-18 10:10:00,4.99,4.99,4.97,4.97,24700.0,4.0729,4.0729,4.0566,4.0566,24700.0
2005-11-18 10:20:00,4.98,5.0,4.97,4.99,113100.0,4.0647,4.0811,4.0566,4.0729,113100.0
2005-11-18 10:30:00,5.0,5.03,4.99,5.03,132300.0,4.0811,4.1056,4.0729,4.1056,132300.0
2005-11-18 10:40:00,5.03,5.03,4.94,4.96,143700.0,4.1056,4.1056,4.0321,4.0484,143700.0
2005-11-18 10:50:00,4.96,4.97,4.95,4.96,39600.0,4.0484,4.0566,4.0403,4.0484,39600.0
2005-11-18 11:00:00,4.95,4.96,4.92,4.94,78200.0,4.0403,4.0484,4.0158,4.0321,78200.0
2005-11-18 11:10:00,4.94,4.96,4.93,4.95,45200.0,4.0321,4.0484,4.0239,4.0403,45200.0
2005-11-18 11:20:00,4.96,4.96,4.92,4.92,24800.0,4.0484,4.0484,4.0158,4.0158,24800.0
2005-11-18 11:30:00,4.92,4.93,4.92,4.93,35200.0,4.0158,4.0239,4.0158,4.0239,35200.0
2005-11-18 11:40:00,4.93,4.95,4.92,4.95,43800.0,4.0239,4.0403,4.0158,4.0403,43800.0
2005-11-18 11:50:00,4.94,4.96,4.94,4.95,42600.0,4.0321,4.0484,4.0321,4.0403,42600.0
2005-11-18 12:00:00,4.96,4.97,4.96,4.96,18000.0,4.0484,4.0566,4.0484,4.0484,18000.0
2005-11-18 12:10:00,4.96,4.98,4.96,4.97,21700.0,4.0484,4.0647,4.0484,4.0566,21700.0
2005-11-18 12:20:00,4.97,4.98,4.97,4.98,7500.0,4.0566,4.0647,4.0566,4.0647,7500.0
2005-11-18 12:30:00,4.97,4.98,4.95,4.95,55000.0,4.0566,4.0647,4.0403,4.0403,55000.0
2005-11-18 12:40:00,4.96,4.97,4.95,4.97,38700.0,4.0484,4.0566,4.0403,4.0566,38700.0
2005-11-18 12:50:00,4.97,4.98,4.96,4.97,18800.0,4.0566,4.0647,4.0484,4.0566,18800.0
2005-11-18 13:00:00,4.97,4.97,4.96,4.97,7700.0,4.0566,4.0566,4.0484,4.0566,7700.0
2005-11-18 13:10:00,4.97,4.97,4.95,4.95,28700.0,4.0566,4.0566,4.0403,4.0403,28700.0
2005-11-18 13:20:00,4.96,4.96,4.95,4.95,2400.0,4.0484,4.0484,4.0403,4.0403,2400.0
2005-11-18 13:30:00,4.96,4.98,4.95,4.97,44200.0,4.0484,4.0647,4.0403,4.0566,44200.0
2005-11-18 13:40:00,4.97,4.98,4.97,4.97,4600.0,4.0566,4.0647,4.0566,4.0566,4600.0
2005-11-18 13:50:00,4.97,4.98,4.97,4.98,28000.0,4.0566,4.0647,4.0566,4.0647,28000.0
2005-11-18 14:00:00,4.97,4.98,4.96,4.97,51700.0,4.0566,4.0647,4.0484,4.0566,51700.0
2005-11-18 14:10:00,4.98,5.0,4.97,5.0,75500.0,4.0647,4.0811,4.0566,4.0811,75500.0
2005-11-18 14:20:00,4.99,5.0,4.99,5.0,22800.0,4.0729,4.0811,4.0729,4.0811,22800.0
2005-11-18 14:30:00,4.99,5.0,4.99,4.99,13900.0,4.0729,4.0811,4.0729,4.0729,13900.0
2005-11-18 14:40:00,4.99,4.99,4.98,4.98,23300.0,4.0729,4.0729,4.0647,4.0647,23300.0
2005-11-18 14:50:00,4.99,4.99,4.98,4.99,56600.0,4.0729,4.0729,4.0647,4.0729,56600.0
2005-11-18 15:00:00,4.98,4.99,4.98,4.99,14000.0,4.0647,4.0729,4.0647,4.0729,14000.0
2005-11-18 15:10:00,4.98,4.99,4.98,4.99,50000.0,4.0647,4.0729,4.0647,4.0729,50000.0
2005-11-18 15:20:00,4.99,4.99,4.98,4.99,21900.0,4.0729,4.0729,4.0647,4.0729,21900.0
2005-11-18 15:30:00,4.99,4.99,4.96,4.98,329800.0,4.0729,4.0729,4.0484,4.0647,329800.0
2005-11-18 15:40:00,4.98,4.99,4.98,4.99,26600.0,4.0647,4.0729,4.0647,4.0729,26600.0
2005-11-18 15:50:00,4.99,4.99,4.97,4.98,122200.0,4.0729,4.0729,4.0566,4.0647,122200.0
2005-11-21 09:30:00,5.0,5.04,5.0,5.02,70900.0,4.0811,4.1137,4.0811,4.0974,70900.0
2005-11-21 09:40:00,5.03,5.04,5.02,5.03,49500.0,4.1056,4.1137,4.0974,4.1056,49500.0
2005-11-21 09:50:00,5.02,5.03,5.01,5.02,58200.0,4.0974,4.1056,4.0892,4.0974,58200.0
2005-11-21 10:00:00,5.02,5.05,5.01,5.04,50700.0,4.0974,4.1219,4.0892,4.1137,50700.0
2005-11-21 10:10:00,5.04,5.07,5.04,5.05,83900.0,4.1137,4.1382,4.1137,4.1219,83900.0
2005-11-21 10:20:00,5.05,5.1,5.04,5.09,122900.0,4.1219,4.1627,4.1137,4.1545,122900.0
2005-11-21 10:30:00,5.1,5.1,5.07,5.08,115500.0,4.1627,4.1627,4.1382,4.1464,115500.0
2005-11-21 10:40:00,5.09,5.1,5.08,5.09,48900.0,4.1545,4.1627,4.1464,4.1545,48900.0
2005-11-21 10:50:00,5.08,5.11,5.08,5.1,97800.0,4.1464,4.1709,4.1464,4.1627,97800.0
2005-11-21 11:00:00,5.11,5.11,5.1,5.1,35900.0,4.1709,4.1709,4.1627,4.1627,35900.0
2005-11-21 11:10:00,5.11,5.11,5.08,5.09,53600.0,4.1709,4.1709,4.1464,4.1545,53600.0
2005-11-21 11:20:00,5.09,5.09,5.08,5.09,20200.0,4.1545,4.1545,4.1464,4.1545,20200.0
2005-11-21 11:30:00,5.09,5.09,5.08,5.09,19700.0,4.1545,4.1545,4.1464,4.1545,19700.0
2005-11-21 11:40:00,5.08,5.09,5.08,5.09,27700.0,4.1464,4.1545,4.1464,4.1545,27700.0
2005-11-21 11:50:00,5.09,5.09,5.08,5.09,36300.0,4.1545,4.1545,4.1464,4.1545,36300.0
2005-11-21 12:00:00,5.09,5.09,5.08,5.08,66500.0,4.1545,4.1545,4.1464,4.1464,66500.0
2005-11-21 12:10:00,5.09,5.09,5.08,5.09,10200.0,4.1545,4.1545,4.1464,4.1545,10200.0
2005-11-21 12:20:00,5.08,5.09,5.08,5.09,49600.0,4.1464,4.1545,4.1464,4.1545,49600.0
2005-11-21 12:30:00,5.08,5.09,5.08,5.09,53300.0,4.1464,4.1545,4.1464,4.1545,53300.0
2005-11-21 12:40:00,5.08,5.09,5.08,5.09,43400.0,4.1464,4.1545,4.1464,4.1545,43400.0
2005-11-21 12:50:00,5.08,5.09,5.08,5.08,29300.0,4.1464,4.1545,4.1464,4.1464,29300.0
2005-11-21 13:00:00,5.08,5.09,5.08,5.09,40700.0,4.1464,4.1545,4.1464,4.1545,40700.0
2005-11-21 13:10:00,5.09,5.09,5.08,5.09,15500.0,4.1545,4.1545,4.1464,4.1545,15500.0
2005-11-21 13:20:00,5.09,5.14,5.08,5.13,117200.0,4.1545,4.1953,4.1464,4.1872,117200.0
2005-11-21 13:30:00,5.14,5.15,5.12,5.15,134800.0,4.1953,4.2035,4.179,4.2035,134800.0
2005-11-21 13:40:00,5.15,5.17,5.14,5.14,97000.0,4.2035,4.2198,4.1953,4.1953,97000.0
2005-11-21 13:50:00,5.15,5.15,5.12,5.14,149200.0,4.2035,4.2035,4.179,4.1953,149200.0
2005-11-21 14:00:00,5.14,5.14,5.09,5.1,63900.0,4.1953,4.1953,4.1545,4.1627,63900.0
2005-11-21 14:10:00,5.1,5.11,5.08,5.09,113800.0,4.1627,4.1709,4.1464,4.1545,113800.0
2005-11-21 14:20:00,5.08,5.1,5.08,5.09,69300.0,4.1464,4.1627,4.1464,4.1545,69300.0
2005-11-21 14:30:00,5.1,5.12,5.09,5.11,134000.0,4.1627,4.179,4.1545,4.1709,134000.0
2005-11-21 14:40:00,5.11,5.11,5.1,5.11,66600.0,4.1709,4.1709,4.1627,4.1709,66600.0
2005-11-21 14:50:00,5.1,5.11,5.09,5.09,108900.0,4.1627,4.1709,4.1545,4.1545,108900.0
2005-11-21 15:00:00,5.09,5.1,5.08,5.1,93600.0,4.1545,4.1627,4.1464,4.1627,93600.0
2005-11-21 15:10:00,5.1,5.11,5.09,5.1,85300.0,4.1627,4.1709,4.1545,4.1627,85300.0
2005-11-21 15:20:00,5.1,5.11,5.1,5.1,29600.0,4.1627,4.1709,4.1627,4.1627,29600.0
2005-11-21 15:30:00,5.1,5.13,5.1,5.13,73700.0,4.1627,4.1872,4.1627,4.1872,73700.0
2005-11-21 15:40:00,5.13,5.13,5.12,5.13,87700.0,4.1872,4.1872,4.179,4.1872,87700.0
2005-11-21 15:50:00,5.13,5.13,5.11,5.13,119400.0,4.1872,4.1872,4.1709,4.1872,119400.0
2005-11-22 09:30:00,5.13,5.14,5.1,5.11,50900.0,4.1872,4.1953,4.1627,4.1709,50900.0
2005-11-22 09:40:00,5.1,5.13,5.09,5.1,110700.0,4.1627,4.1872,4.1545,4.1627,110700.0
2005-11-22 09:50:00,5.1,5.1,5.08,5.08,72200.0,4.1627,4.1627,4.1464,4.1464,72200.0
2005-11-22 10:00:00,5.08,5.09,5.07,5.09,194200.0,4.1464,4.1545,4.1382,4.1545,194200.0
2005-11-22 10:10:00,5.08,5.13,5.08,5.09,128100.0,4.1464,4.1872,4.1464,4.1545,128100.0
2005-11-22 10:20:00,5.09,5.12,5.09,5.12,22900.0,4.1545,4.179,4.1545,4.179,22900.0
2005-11-22 10:30:00,5.11,5.15,5.09,5.09,131400.0,4.1709,4.2035,4.1545,4.1545,131400.0
2005-11-22 10:40:00,5.1,5.13,5.09,5.13,48800.0,4.1627,4.1872,4.1545,4.1872,48800.0
2005-11-22 10:50:00,5.13,5.13,5.12,5.13,37500.0,4.1872,4.1872,4.179,4.1872,37500.0
2005-11-22 11:00:00,5.13,5.15,5.12,5.13,84000.0,4.1872,4.2035,4.179,4.1872,84000.0
2005-11-22 11:10:00,5.13,5.14,5.1,5.11,124900.0,4.1872,4.1953,4.1627,4.1709,124900.0
2005-11-22 11:20:00,5.1,5.12,5.09,5.11,101800.0,4.1627,4.179,4.1545,4.1709,101800.0
2005-11-22 11:30:00,5.11,5.11,5.08,5.09,129300.0,4.1709,4.1709,4.1464,4.1545,129300.0
2005-11-22 11:40:00,5.09,5.12,5.09,5.11,67000.0,4.1545,4.179,4.1545,4.1709,67000.0
2005-11-22 11:50:00,5.12,5.12,5.09,5.1,76300.0,4.179,4.179,4.1545,4.1627,76300.0
2005-11-22 12:00:00,5.1,5.11,5.08,5.09,129500.0,4.1627,4.1709,4.1464,4.1545,129500.0
2005-11-22 12:10:00,5.08,5.09,5.08,5.09,19500.0,4.1464,4.1545,4.1464,4.1545,19500.0
2005-11-22 12:20:00,5.08,5.09,5.08,5.08,108900.0,4.1464,4.1545,4.1464,4.1464,108900.0
2005-11-22 12:30:00,5.08,5.09,5.08,5.08,28800.0,4.1464,4.1545,4.1464,4.1464,28800.0
2005-11-22 12:40:00,5.09,5.09,5.08,5.08,19100.0,4.1545,4.1545,4.1464,4.1464,19100.0
2005-11-22 12:50:00,5.08,5.11,5.08,5.1,72400.0,4.1464,4.1709,4.1464,4.1627,72400.0
2005-11-22 13:00:00,5.1,5.11,5.08,5.08,125300.0,4.1627,4.1709,4.1464,4.1464,125300.0
2005-11-22 13:10:00,5.08,5.1,5.07,5.09,69000.0,4.1464,4.1627,4.1382,4.1545,69000.0
2005-11-22 13:20:00,5.09,5.1,5.09,5.1,35300.0,4.1545,4.1627,4.1545,4.1627,35300.0
2005-11-22 13:30:00,5.1,5.1,5.08,5.09,28200.0,4.1627,4.1627,4.1464,4.1545,28200.0
2005-11-22 13:40:00,5.09,5.09,5.07,5.08,84200.0,4.1545,4.1545,4.1382,4.1464,84200.0
2005-11-22 13:50:00,5.08,5.09,5.06,5.06,40900.0,4.1464,4.1545,4.13,4.13,40900.0
2005-11-22 14:00:00,5.07,5.1,5.05,5.09,143700.0,4.1382,4.1627,4.1219,4.1545,143700.0
2005-11-22 14:10:00,5.08,5.09,5.06,5.07,69800.0,4.1464,4.1545,4.13,4.1382,69800.0
2005-11-22 14:20:00,5.07,5.08,5.03,5.04,152000.0,4.1382,4.1464,4.1056,4.1137,152000.0
2005-11-22 14:30:00,5.05,5.05,5.02,5.04,176900.0,4.1219,4.1219,4.0974,4.1137,176900.0
2005-11-22 14:40:00,5.04,5.04,5.01,5.02,240000.0,4.1137,4.1137,4.0892,4.0974,240000.0
2005-11-22 14:50:00,5.02,5.03,5.01,5.02,62500.0,4.0974,4.1056,4.0892,4.0974,62500.0
2005-11-22 15:00:00,5.03,5.04,5.02,5.03,70200.0,4.1056,4.1137,4.0974,4.1056,70200.0
2005-11-22 15:10:00,5.04,5.05,5.03,5.05,49200.0,4.1137,4.1219,4.1056,4.1219,49200.0
2005-11-22 15:20:00,5.05,5.05,5.04,5.05,76400.0,4.1219,4.1219,4.1137,4.1219,76400.0
2005-11-22 15:30:00,5.05,5.05,5.04,5.05,66200.0,4.1219,4.1219,4.1137,4.1219,66200.0
2005-11-22 15:40:00,5.04,5.05,5.04,5.04,144500.0,4.1137,4.1219,4.1137,4.1137,144500.0
2005-11-22 15:50:00,5.05,5.05,5.02,5.03,141500.0,4.1219,4.1219,4.0974,4.1056,141500.0
2005-11-23 09:30:00,5.0,5.02,4.91,4.99,158900.0,4.0811,4.0974,4.0076,4.0729,158900.0
2005-11-23 09:40:00,5.0,5.06,4.99,5.05,177300.0,4.0811,4.13,4.0729,4.1219,177300.0
2005-11-23 09:50:00,5.05,5.07,5.04,5.06,49800.0,4.1219,4.1382,4.1137,4.13,49800.0
2005-11-23 10:00:00,5.06,5.13,5.06,5.12,162800.0,4.13,4.1872,4.13,4.179,162800.0
2005-11-23 10:10:00,5.13,5.16,5.09,5.11,186600.0,4.1872,4.2117,4.1545,4.1709,186600.0
2005-11-23 10:20:00,5.11,5.13,5.11,5.12,83100.0,4.1709,4.1872,4.1709,4.179,83100.0
2005-11-23 10:30:00,5.12,5.13,5.11,5.12,40500.0,4.179,4.1872,4.1709,4.179,40500.0
2005-11-23 10:40:00,5.13,5.15,5.12,5.13,81900.0,4.1872,4.2035,4.179,4.1872,81900.0
2005-11-23 10:50:00,5.13,5.14,5.13,5.13,39700.0,4.1872,4.1953,4.1872,4.1872,39700.0
2005-11-23 11:00:00,5.13,5.13,5.12,5.12,24900.0,4.1872,4.1872,4.179,4.179,24900.0
2005-11-23 11:10:00,5.13,5.13,5.12,5.13,30500.0,4.1872,4.1872,4.179,4.1872,30500.0
2005-11-23 11:20:00,5.12,5.13,5.12,5.12,18500.0,4.179,4.1872,4.179,4.179,18500.0
2005-11-23 11:30:00,5.13,5.13,5.12,5.12,47500.0,4.1872,4.1872,4.179,4.179,47500.0
2005-11-23 11:40:00,5.13,5.13,5.11,5.12,29100.0,4.1872,4.1872,4.1709,4.179,29100.0
2005-11-23 11:50:00,5.12,5.12,5.11,5.11,30500.0,4.179,4.179,4.1709,4.1709,30500.0
2005-11-23 12:00:00,5.11,5.12,5.1,5.11,41800.0,4.1709,4.179,4.1627,4.1709,41800.0
2005-11-23 12:10:00,5.1,5.11,5.1,5.11,11600.0,4.1627,4.1709,4.1627,4.1709,11600.0
2005-11-23 12:20:00,5.11,5.11,5.1,5.11,5900.0,4.1709,4.1709,4.1627,4.1709,5900.0
2005-11-23 12:30:00,5.11,5.13,5.11,5.11,52900.0,4.1709,4.1872,4.1709,4.1709,52900.0
2005-11-23 12:40:00,5.11,5.12,5.11,5.12,6200.0,4.1709,4.179,4.1709,4.179,6200.0
2005-11-23 12:50:00,5.12,5.13,5.11,5.13,54600.0,4.179,4.1872,4.1709,4.1872,54600.0
2005-11-23 13:00:00,5.12,5.13,5.12,5.12,23800.0,4.179,4.1872,4.179,4.179,23800.0
2005-11-23 13:10:00,5.12,5.13,5.12,5.13,31300.0,4.179,4.1872,4.179,4.1872,31300.0
2005-11-23 13:20:00,5.12,5.13,5.12,5.13,34000.0,4.179,4.1872,4.179,4.1872,34000.0
2005-11-23 13:30:00,5.12,5.13,5.12,5.12,48100.0,4.179,4.1872,4.179,4.179,48100.0
2005-11-23 13:40:00,5.12,5.13,5.12,5.12,11500.0,4.179,4.1872,4.179,4.179,11500.0
2005-11-23 13:50:00,5.13,5.13,5.12,5.13,39700.0,4.1872,4.1872,4.179,4.1872,39700.0
2005-11-23 14:00:00,5.13,5.14,5.13,5.13,24700.0,4.1872,4.1953,4.1872,4.1872,24700.0
2005-11-23 14:10:00,5.13,5.14,5.13,5.13,12700.0,4.1872,4.1953,4.1872,4.1872,12700.0
2005-11-23 14:20:00,5.13,5.15,5.13,5.14,119100.0,4.1872,4.2035,4.1872,4.1953,119100.0
2005-11-23 14:30:00,5.14,5.15,5.13,5.13,25000.0,4.1953,4.2035,4.1872,4.1872,25000.0
2005-11-23 14:40:00,5.14,5.14,5.13,5.14,12500.0,4.1953,4.1953,4.1872,4.1953,12500.0
2005-11-23 14:50:00,5.13,5.14,5.13,5.13,15700.0,4.1872,4.1953,4.1872,4.1872,15700.0
2005-11-23 15:00:00,5.13,5.14,5.12,5.13,87500.0,4.1872,4.1953,4.179,4.1872,87500.0
2005-11-23 15:10:00,5.12,5.13,5.11,5.11,54100.0,4.179,4.1872,4.1709,4.1709,54100.0
2005-11-23 15:20:00,5.11,5.15,5.11,5.14,123400.0,4.1709,4.2035,4.1709,4.1953,123400.0
2005-11-23 15:30:00,5.15,5.17,5.15,5.15,225700.0,4.2035,4.2198,4.2035,4.2035,225700.0
2005-11-23 15:40:00,5.15,5.16,5.12,5.12,99600.0,4.2035,4.2117,4.179,4.179,99600.0
2005-11-23 15:50:00,5.13,5.13,5.1,5.11,165400.0,4.1872,4.1872,4.1627,4.1709,165400.0
2005-11-25 09:30:00,5.18,5.19,5.14,5.16,63900.0,4.228,4.2361,4.1953,4.2117,63900.0
2005-11-25 09:40:00,5.15,5.18,5.15,5.18,44600.0,4.2035,4.228,4.2035,4.228,44600.0
2005-11-25 09:50:00,5.17,5.21,5.17,5.18,140100.0,4.2198,4.2525,4.2198,4.228,140100.0
2005-11-25 10:00:00,5.18,5.19,5.17,5.18,26400.0,4.228,4.2361,4.2198,4.228,26400.0
2005-11-25 10:10:00,5.18,5.2,5.18,5.19,43300.0,4.228,4.2443,4.228,4.2361,43300.0
2005-11-25 10:20:00,5.19,5.2,5.19,5.2,16200.0,4.2361,4.2443,4.2361,4.2443,16200.0
2005-11-25 10:30:00,5.2,5.2,5.19,5.2,35600.0,4.2443,4.2443,4.2361,4.2443,35600.0
2005-11-25 10:40:00,5.2,5.2,5.18,5.19,20300.0,4.2443,4.2443,4.228,4.2361,20300.0
2005-11-25 10:50:00,5.18,5.19,5.16,5.18,79000.0,4.228,4.2361,4.2117,4.228,79000.0
2005-11-25 11:00:00,5.18,5.2,5.17,5.2,36200.0,4.228,4.2443,4.2198,4.2443,36200.0
2005-11-25 11:10:00,5.19,5.2,5.18,5.19,81200.0,4.2361,4.2443,4.228,4.2361,81200.0
2005-11-25 11:20:00,5.2,5.22,5.19,5.22,61600.0,4.2443,4.2606,4.2361,4.2606,61600.0
2005-11-25 11:30:00,5.22,5.25,5.2,5.21,78800.0,4.2606,4.2851,4.2443,4.2525,78800.0
2005-11-25 11:40:00,5.21,5.21,5.2,5.21,25400.0,4.2525,4.2525,4.2443,4.2525,25400.0
2005-11-25 11:50:00,5.21,5.21,5.2,5.21,8000.0,4.2525,4.2525,4.2443,4.2525,8000.0
2005-11-25 12:00:00,5.21,5.21,5.2,5.21,12000.0,4.2525,4.2525,4.2443,4.2525,12000.0
2005-11-25 12:10:00,5.21,5.21,5.2,5.21,12500.0,4.2525,4.2525,4.2443,4.2525,12500.0
2005-11-25 12:20:00,5.21,5.21,5.2,5.21,11800.0,4.2525,4.2525,4.2443,4.2525,11800.0
2005-11-25 12:30:00,5.21,5.21,5.2,5.2,70500.0,4.2525,4.2525,4.2443,4.2443,70500.0
2005-11-25 12:40:00,5.21,5.22,5.21,5.22,12800.0,4.2525,4.2606,4.2525,4.2606,12800.0
2005-11-25 12:50:00,5.22,5.24,5.21,5.23,96800.0,4.2606,4.277,4.2525,4.2688,96800.0
2005-11-25 13:00:00,5.24,5.25,5.24,5.25,10700.0,4.277,4.2851,4.277,4.2851,10700.0
2005-11-25 13:10:00,5.25,5.25,5.25,5.25,0.0,4.2851,4.2851,4.2851,4.2851,0.0
2005-11-25 13:20:00,5.21,5.22,5.21,5.22,200.0,4.2525,4.2606,4.2525,4.2606,200.0
2005-11-25 13:30:00,5.22,5.22,5.22,5.22,0.0,4.2606,4.2606,4.2606,4.2606,0.0
2005-11-25 13:40:00,5.22,5.22,5.22,5.22,0.0,4.2606,4.2606,4.2606,4.2606,0.0
2005-11-25 13:50:00,5.22,5.22,5.22,5.22,0.0,4.2606,4.2606,4.2606,4.2606,0.0
2005-11-25 14:00:00,5.19,5.19,5.19,5.19,600.0,4.2361,4.2361,4.2361,4.2361,600.0
2005-11-25 14:10:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 14:20:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 14:30:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 14:40:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 14:50:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 15:00:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 15:10:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-25 15:20:00,5.19,5.19,5.19,5.19,0.0,4.2361,4.2361,4.2361,4.2361,0.0
2005-11-28 09:30:00,5.24,5.36,5.23,5.31,285400.0,4.277,4.3749,4.2688,4.3341,285400.0
2005-11-28 09:40:00,5.31,5.32,5.23,5.24,249300.0,4.3341,4.3423,4.2688,4.277,249300.0
2005-11-28 09:50:00,5.25,5.26,5.21,5.22,150700.0,4.2851,4.2933,4.2525,4.2606,150700.0
2005-11-28 10:00:00,5.22,5.23,5.2,5.2,129500.0,4.2606,4.2688,4.2443,4.2443,129500.0
2005-11-28 10:10:00,5.2,5.24,5.2,5.24,81600.0,4.2443,4.277,4.2443,4.277,81600.0
2005-11-28 10:20:00,5.24,5.24,5.15,5.16,198300.0,4.277,4.277,4.2035,4.2117,198300.0
2005-11-28 10:30:00,5.16,5.2,5.16,5.2,72000.0,4.2117,4.2443,4.2117,4.2443,72000.0
2005-11-28 10:40:00,5.2,5.25,5.2,5.23,87700.0,4.2443,4.2851,4.2443,4.2688,87700.0
2005-11-28 10:50:00,5.23,5.25,5.23,5.23,67100.0,4.2688,4.2851,4.2688,4.2688,67100.0
2005-11-28 11:00:00,5.23,5.25,5.23,5.25,24700.0,4.2688,4.2851,4.2688,4.2851,24700.0
2005-11-28 11:10:00,5.25,5.29,5.25,5.28,174500.0,4.2851,4.3178,4.2851,4.3096,174500.0
2005-11-28 11:20:00,5.28,5.32,5.27,5.32,139800.0,4.3096,4.3423,4.3014,4.3423,139800.0
2005-11-28 11:30:00,5.32,5.4,5.29,5.39,337000.0,4.3423,4.4076,4.3178,4.3994,337000.0
2005-11-28 11:40:00,5.39,5.4,5.36,5.39,269400.0,4.3994,4.4076,4.3749,4.3994,269400.0
2005-11-28 11:50:00,5.39,5.43,5.39,5.4,343500.0,4.3994,4.432,4.3994,4.4076,343500.0
2005-11-28 12:00:00,5.4,5.42,5.35,5.36,90900.0,4.4076,4.4239,4.3667,4.3749,90900.0
2005-11-28 12:10:00,5.36,5.37,5.35,5.36,92400.0,4.3749,4.3831,4.3667,4.3749,92400.0
2005-11-28 12:20:00,5.35,5.36,5.35,5.35,67700.0,4.3667,4.3749,4.3667,4.3667,67700.0
2005-11-28 12:30:00,5.36,5.36,5.35,5.36,23200.0,4.3749,4.3749,4.3667,4.3749,23200.0
2005-11-28 12:40:00,5.36,5.41,5.35,5.37,168000.0,4.3749,4.4157,4.3667,4.3831,168000.0
2005-11-28 12:50:00,5.36,5.37,5.35,5.35,79900.0,4.3749,4.3831,4.3667,4.3667,79900.0
2005-11-28 13:00:00,5.35,5.36,5.35,5.35,42300.0,4.3667,4.3749,4.3667,4.3667,42300.0
2005-11-28 13:10:00,5.36,5.36,5.35,5.36,21900.0,4.3749,4.3749,4.3667,4.3749,21900.0
2005-11-28 13:20:00,5.36,5.36,5.35,5.36,44600.0,4.3749,4.3749,4.3667,4.3749,44600.0
2005-11-28 13:30:00,5.35,5.36,5.35,5.35,30200.0,4.3667,4.3749,4.3667,4.3667,30200.0
2005-11-28 13:40:00,5.35,5.36,5.35,5.36,97200.0,4.3667,4.3749,4.3667,4.3749,97200.0
2005-11-28 13:50:00,5.35,5.36,5.35,5.36,66800.0,4.3667,4.3749,4.3667,4.3749,66800.0
2005-11-28 14:00:00,5.35,5.36,5.35,5.35,37100.0,4.3667,4.3749,4.3667,4.3667,37100.0
2005-11-28 14:10:00,5.36,5.37,5.35,5.36,147600.0,4.3749,4.3831,4.3667,4.3749,147600.0
2005-11-28 14:20:00,5.35,5.37,5.31,5.37,207500.0,4.3667,4.3831,4.3341,4.3831,207500.0
2005-11-28 14:30:00,5.36,5.36,5.35,5.36,22700.0,4.3749,4.3749,4.3667,4.3749,22700.0
2005-11-28 14:40:00,5.36,5.36,5.35,5.35,11400.0,4.3749,4.3749,4.3667,4.3667,11400.0
2005-11-28 14:50:00,5.35,5.36,5.35,5.36,22800.0,4.3667,4.3749,4.3667,4.3749,22800.0
2005-11-28 15:00:00,5.36,5.36,5.35,5.36,52300.0,4.3749,4.3749,4.3667,4.3749,52300.0
2005-11-28 15:10:00,5.35,5.36,5.35,5.35,27100.0,4.3667,4.3749,4.3667,4.3667,27100.0
2005-11-28 15:20:00,5.36,5.36,5.33,5.34,122100.0,4.3749,4.3749,4.3504,4.3586,122100.0
2005-11-28 15:30:00,5.33,5.35,5.32,5.34,198900.0,4.3504,4.3667,4.3423,4.3586,198900.0
2005-11-28 15:40:00,5.35,5.35,5.34,5.35,98700.0,4.3667,4.3667,4.3586,4.3667,98700.0
2005-11-28 15:50:00,5.35,5.35,5.33,5.33,143800.0,4.3667,4.3667,4.3504,4.3504,143800.0
2005-11-29 09:30:00,5.35,5.43,5.35,5.38,67900.0,4.3667,4.432,4.3667,4.3912,67900.0
2005-11-29 09:40:00,5.39,5.39,5.38,5.38,91000.0,4.3994,4.3994,4.3912,4.3912,91000.0
2005-11-29 09:50:00,5.38,5.38,5.36,5.37,70300.0,4.3912,4.3912,4.3749,4.3831,70300.0
2005-11-29 10:00:00,5.38,5.42,5.37,5.38,104000.0,4.3912,4.4239,4.3831,4.3912,104000.0
2005-11-29 10:10:00,5.37,5.4,5.37,5.4,88400.0,4.3831,4.4076,4.3831,4.4076,88400.0
2005-11-29 10:20:00,5.4,5.4,5.38,5.39,26100.0,4.4076,4.4076,4.3912,4.3994,26100.0
2005-11-29 10:30:00,5.38,5.39,5.38,5.38,40700.0,4.3912,4.3994,4.3912,4.3912,40700.0
2005-11-29 10:40:00,5.38,5.39,5.35,5.36,78300.0,4.3912,4.3994,4.3667,4.3749,78300.0
2005-11-29 10:50:00,5.35,5.36,5.35,5.36,38900.0,4.3667,4.3749,4.3667,4.3749,38900.0
2005-11-29 11:00:00,5.35,5.36,5.32,5.32,50900.0,4.3667,4.3749,4.3423,4.3423,50900.0
2005-11-29 11:10:00,5.32,5.33,5.3,5.31,84700.0,4.3423,4.3504,4.3259,4.3341,84700.0
2005-11-29 11:20:00,5.31,5.33,5.3,5.33,290600.0,4.3341,4.3504,4.3259,4.3504,290600.0
2005-11-29 11:30:00,5.33,5.33,5.32,5.32,53100.0,4.3504,4.3504,4.3423,4.3423,53100.0
2005-11-29 11:40:00,5.31,5.31,5.3,5.31,61100.0,4.3341,4.3341,4.3259,4.3341,61100.0
2005-11-29 11:50:00,5.31,5.31,5.3,5.3,48100.0,4.3341,4.3341,4.3259,4.3259,48100.0
2005-11-29 12:00:00,5.31,5.31,5.3,5.31,21900.0,4.3341,4.3341,4.3259,4.3341,21900.0
2005-11-29 12:10:00,5.3,5.31,5.3,5.3,24400.0,4.3259,4.3341,4.3259,4.3259,24400.0
2005-11-29 12:20:00,5.3,5.31,5.3,5.3,19400.0,4.3259,4.3341,4.3259,4.3259,19400.0
2005-11-29 12:30:00,5.3,5.31,5.3,5.3,19100.0,4.3259,4.3341,4.3259,4.3259,19100.0
2005-11-29 12:40:00,5.31,5.31,5.3,5.3,58400.0,4.3341,4.3341,4.3259,4.3259,58400.0
2005-11-29 12:50:00,5.3,5.32,5.3,5.32,53000.0,4.3259,4.3423,4.3259,4.3423,53000.0
2005-11-29 13:00:00,5.32,5.32,5.31,5.32,55700.0,4.3423,4.3423,4.3341,4.3423,55700.0
2005-11-29 13:10:00,5.31,5.32,5.3,5.31,30300.0,4.3341,4.3423,4.3259,4.3341,30300.0
2005-11-29 13:20:00,5.3,5.31,5.3,5.31,52800.0,4.3259,4.3341,4.3259,4.3341,52800.0
2005-11-29 13:30:00,5.3,5.31,5.25,5.25,124600.0,4.3259,4.3341,4.2851,4.2851,124600.0
2005-11-29 13:40:00,5.25,5.25,5.22,5.22,57600.0,4.2851,4.2851,4.2606,4.2606,57600.0
2005-11-29 13:50:00,5.22,5.3,5.2,5.3,177400.0,4.2606,4.3259,4.2443,4.3259,177400.0
2005-11-29 14:00:00,5.3,5.31,5.25,5.26,97900.0,4.3259,4.3341,4.2851,4.2933,97900.0
2005-11-29 14:10:00,5.25,5.26,5.21,5.24,78600.0,4.2851,4.2933,4.2525,4.277,78600.0
2005-11-29 14:20:00,5.24,5.24,5.22,5.22,36200.0,4.277,4.277,4.2606,4.2606,36200.0
2005-11-29 14:30:00,5.22,5.24,5.22,5.23,75800.0,4.2606,4.277,4.2606,4.2688,75800.0
2005-11-29 14:40:00,5.23,5.25,5.23,5.25,45400.0,4.2688,4.2851,4.2688,4.2851,45400.0
2005-11-29 14:50:00,5.26,5.26,5.24,5.24,67200.0,4.2933,4.2933,4.277,4.277,67200.0
2005-11-29 15:00:00,5.23,5.24,5.23,5.23,22800.0,4.2688,4.277,4.2688,4.2688,22800.0
2005-11-29 15:10:00,5.23,5.24,5.23,5.24,14100.0,4.2688,4.277,4.2688,4.277,14100.0
2005-11-29 15:20:00,5.23,5.24,5.22,5.23,39500.0,4.2688,4.277,4.2606,4.2688,39500.0
2005-11-29 15:30:00,5.22,5.23,5.21,5.23,142300.0,4.2606,4.2688,4.2525,4.2688,142300.0
2005-11-29 15:40:00,5.22,5.23,5.22,5.23,38500.0,4.2606,4.2688,4.2606,4.2688,38500.0
2005-11-29 15:50:00,5.23,5.24,5.22,5.24,131900.0,4.2688,4.277,4.2606,4.277,131900.0
2005-11-30 09:30:00,5.28,5.32,5.26,5.32,94700.0,4.3096,4.3423,4.2933,4.3423,94700.0
2005-11-30 09:40:00,5.32,5.32,5.29,5.29,36500.0,4.3423,4.3423,4.3178,4.3178,36500.0
2005-11-30 09:50:00,5.29,5.32,5.28,5.29,35900.0,4.3178,4.3423,4.3096,4.3178,35900.0
2005-11-30 10:00:00,5.29,5.3,5.28,5.28,52900.0,4.3178,4.3259,4.3096,4.3096,52900.0
2005-11-30 10:10:00,5.28,5.28,5.27,5.27,39000.0,4.3096,4.3096,4.3014,4.3014,39000.0
2005-11-30 10:20:00,5.27,5.31,5.27,5.3,55900.0,4.3014,4.3341,4.3014,4.3259,55900.0
2005-11-30 10:30:00,5.3,5.31,5.29,5.3,36500.0,4.3259,4.3341,4.3178,4.3259,36500.0
2005-11-30 10:40:00,5.3,5.3,5.27,5.3,47300.0,4.3259,4.3259,4.3014,4.3259,47300.0
2005-11-30 10:50:00,5.29,5.32,5.29,5.31,31300.0,4.3178,4.3423,4.3178,4.3341,31300.0
2005-11-30 11:00:00,5.32,5.32,5.31,5.32,50700.0,4.3423,4.3423,4.3341,4.3423,50700.0
2005-11-30 11:10:00,5.31,5.32,5.31,5.31,8500.0,4.3341,4.3423,4.3341,4.3341,8500.0
2005-11-30 11:20:00,5.31,5.32,5.31,5.32,10100.0,4.3341,4.3423,4.3341,4.3423,10100.0
2005-11-30 11:30:00,5.32,5.32,5.31,5.31,2900.0,4.3423,4.3423,4.3341,4.3341,2900.0
2005-11-30 11:40:00,5.32,5.32,5.3,5.3,33900.0,4.3423,4.3423,4.3259,4.3259,33900.0
2005-11-30 11:50:00,5.3,5.32,5.3,5.3,64400.0,4.3259,4.3423,4.3259,4.3259,64400.0
2005-11-30 12:00:00,5.3,5.31,5.3,5.3,5400.0,4.3259,4.3341,4.3259,4.3259,5400.0
2005-11-30 12:10:00,5.3,5.31,5.3,5.3,13900.0,4.3259,4.3341,4.3259,4.3259,13900.0
2005-11-30 12:20:00,5.3,5.3,5.29,5.29,8800.0,4.3259,4.3259,4.3178,4.3178,8800.0
2005-11-30 12:30:00,5.29,5.3,5.29,5.3,5700.0,4.3178,4.3259,4.3178,4.3259,5700.0
2005-11-30 12:40:00,5.29,5.3,5.29,5.3,4600.0,4.3178,4.3259,4.3178,4.3259,4600.0
2005-11-30 12:50:00,5.3,5.34,5.29,5.34,48000.0,4.3259,4.3586,4.3178,4.3586,48000.0
2005-11-30 13:00:00,5.34,5.35,5.33,5.35,31700.0,4.3586,4.3667,4.3504,4.3667,31700.0
2005-11-30 13:10:00,5.34,5.35,5.34,5.35,68300.0,4.3586,4.3667,4.3586,4.3667,68300.0
2005-11-30 13:20:00,5.35,5.35,5.34,5.35,18200.0,4.3667,4.3667,4.3586,4.3667,18200.0
2005-11-30 13:30:00,5.35,5.35,5.31,5.34,61300.0,4.3667,4.3667,4.3341,4.3586,61300.0
2005-11-30 13:40:00,5.34,5.37,5.34,5.36,92100.0,4.3586,4.3831,4.3586,4.3749,92100.0
2005-11-30 13:50:00,5.36,5.36,5.32,5.33,35200.0,4.3749,4.3749,4.3423,4.3504,35200.0
2005-11-30 14:00:00,5.32,5.36,5.32,5.35,56200.0,4.3423,4.3749,4.3423,4.3667,56200.0
2005-11-30 14:10:00,5.35,5.42,5.35,5.38,168000.0,4.3667,4.4239,4.3667,4.3912,168000.0
2005-11-30 14:20:00,5.39,5.4,5.38,5.38,56200.0,4.3994,4.4076,4.3912,4.3912,56200.0
2005-11-30 14:30:00,5.38,5.41,5.37,5.41,264300.0,4.3912,4.4157,4.3831,4.4157,264300.0
2005-11-30 14:40:00,5.41,5.48,5.39,5.45,430800.0,4.4157,4.4729,4.3994,4.4484,430800.0
2005-11-30 14:50:00,5.45,5.47,5.4,5.44,198000.0,4.4484,4.4647,4.4076,4.4402,198000.0
2005-11-30 15:00:00,5.45,5.46,5.41,5.41,78200.0,4.4484,4.4565,4.4157,4.4157,78200.0
2005-11-30 15:10:00,5.41,5.42,5.41,5.41,39700.0,4.4157,4.4239,4.4157,4.4157,39700.0
2005-11-30 15:20:00,5.41,5.42,5.41,5.41,52400.0,4.4157,4.4239,4.4157,4.4157,52400.0
2005-11-30 15:30:00,5.41,5.45,5.4,5.4,83300.0,4.4157,4.4484,4.4076,4.4076,83300.0
2005-11-30 15:40:00,5.4,5.44,5.37,5.39,165500.0,4.4076,4.4402,4.3831,4.3994,165500.0
2005-11-30 15:50:00,5.38,5.42,5.38,5.42,144100.0,4.3912,4.4239,4.3912,4.4239,144100.0
2005-12-01 09:30:00,5.43,5.48,5.4,5.48,147200.0,4.432,4.4729,4.4076,4.4729,147200.0
2005-12-01 09:40:00,5.46,5.49,5.44,5.48,84900.0,4.4565,4.481,4.4402,4.4729,84900.0
2005-12-01 09:50:00,5.48,5.49,5.47,5.48,121500.0,4.4729,4.481,4.4647,4.4729,121500.0
2005-12-01 10:00:00,5.47,5.5,5.46,5.5,79000.0,4.4647,4.4892,4.4565,4.4892,79000.0
2005-12-01 10:10:00,5.5,5.5,5.49,5.5,37500.0,4.4892,4.4892,4.481,4.4892,37500.0
2005-12-01 10:20:00,5.49,5.5,5.49,5.5,45800.0,4.481,4.4892,4.481,4.4892,45800.0
2005-12-01 10:30:00,5.5,5.53,5.49,5.53,132400.0,4.4892,4.5137,4.481,4.5137,132400.0
2005-12-01 10:40:00,5.53,5.55,5.52,5.53,68700.0,4.5137,4.53,4.5055,4.5137,68700.0
2005-12-01 10:50:00,5.53,5.54,5.52,5.52,54200.0,4.5137,4.5218,4.5055,4.5055,54200.0
2005-12-01 11:00:00,5.52,5.55,5.52,5.55,94500.0,4.5055,4.53,4.5055,4.53,94500.0
2005-12-01 11:10:00,5.55,5.58,5.55,5.55,128600.0,4.53,4.5545,4.53,4.53,128600.0
2005-12-01 11:20:00,5.55,5.61,5.55,5.61,178100.0,4.53,4.579,4.53,4.579,178100.0
2005-12-01 11:30:00,5.61,5.61,5.57,5.57,92400.0,4.579,4.579,4.5463,4.5463,92400.0
2005-12-01 11:40:00,5.57,5.6,5.5,5.57,224100.0,4.5463,4.5708,4.4892,4.5463,224100.0
2005-12-01 11:50:00,5.57,5.59,5.56,5.58,74100.0,4.5463,4.5626,4.5381,4.5545,74100.0
2005-12-01 12:00:00,5.58,5.59,5.57,5.58,44600.0,4.5545,4.5626,4.5463,4.5545,44600.0
2005-12-01 12:10:00,5.58,5.58,5.57,5.58,28700.0,4.5545,4.5545,4.5463,4.5545,28700.0
2005-12-01 12:20:00,5.58,5.59,5.58,5.59,35200.0,4.5545,4.5626,4.5545,4.5626,35200.0
2005-12-01 12:30:00,5.58,5.63,5.54,5.63,202400.0,4.5545,4.5953,4.5218,4.5953,202400.0
2005-12-01 12:40:00,5.63,5.63,5.61,5.62,80300.0,4.5953,4.5953,4.579,4.5871,80300.0
2005-12-01 12:50:00,5.63,5.63,5.62,5.63,41500.0,4.5953,4.5953,4.5871,4.5953,41500.0
2005-12-01 13:00:00,5.62,5.63,5.58,5.58,77700.0,4.5871,4.5953,4.5545,4.5545,77700.0
2005-12-01 13:10:00,5.59,5.63,5.58,5.63,62100.0,4.5626,4.5953,4.5545,4.5953,62100.0
2005-12-01 13:20:00,5.63,5.64,5.6,5.62,135700.0,4.5953,4.6034,4.5708,4.5871,135700.0
2005-12-01 13:30:00,5.63,5.63,5.61,5.62,29100.0,4.5953,4.5953,4.579,4.5871,29100.0
2005-12-01 13:40:00,5.62,5.62,5.6,5.6,88900.0,4.5871,4.5871,4.5708,4.5708,88900.0
2005-12-01 13:50:00,5.61,5.61,5.6,5.6,34500.0,4.579,4.579,4.5708,4.5708,34500.0
2005-12-01 14:00:00,5.61,5.62,5.6,5.61,48200.0,4.579,4.5871,4.5708,4.579,48200.0
2005-12-01 14:10:00,5.62,5.63,5.61,5.63,67000.0,4.5871,4.5953,4.579,4.5953,67000.0
2005-12-01 14:20:00,5.63,5.64,5.62,5.63,96500.0,4.5953,4.6034,4.5871,4.5953,96500.0
2005-12-01 14:30:00,5.63,5.63,5.62,5.63,24700.0,4.5953,4.5953,4.5871,4.5953,24700.0
2005-12-01 14:40:00,5.62,5.64,5.62,5.64,76300.0,4.5871,4.6034,4.5871,4.6034,76300.0
2005-12-01 14:50:00,5.64,5.64,5.62,5.63,101900.0,4.6034,4.6034,4.5871,4.5953,101900.0
2005-12-01 15:00:00,5.63,5.63,5.62,5.62,49600.0,4.5953,4.5953,4.5871,4.5871,49600.0
2005-12-01 15:10:00,5.63,5.63,5.62,5.63,43700.0,4.5953,4.5953,4.5871,4.5953,43700.0
2005-12-01 15:20:00,5.63,5.63,5.62,5.62,28700.0,4.5953,4.5953,4.5871,4.5871,28700.0
2005-12-01 15:30:00,5.62,5.63,5.61,5.61,103400.0,4.5871,4.5953,4.579,4.579,103400.0
2005-12-01 15:40:00,5.62,5.62,5.6,5.62,219300.0,4.5871,4.5871,4.5708,4.5871,219300.0
2005-12-01 15:50:00,5.61,5.7,5.61,5.66,562700.0,4.579,4.6524,4.579,4.6198,562700.0
2005-12-02 09:30:00,5.63,5.72,5.63,5.7,157000.0,4.5953,4.6687,4.5953,4.6524,157000.0
2005-12-02 09:40:00,5.71,5.71,5.65,5.69,115700.0,4.6606,4.6606,4.6116,4.6443,115700.0
2005-12-02 09:50:00,5.68,5.73,5.68,5.7,77000.0,4.6361,4.6769,4.6361,4.6524,77000.0
2005-12-02 10:00:00,5.7,5.74,5.69,5.73,67600.0,4.6524,4.6851,4.6443,4.6769,67600.0
2005-12-02 10:10:00,5.73,5.76,5.72,5.74,65700.0,4.6769,4.7014,4.6687,4.6851,65700.0
2005-12-02 10:20:00,5.73,5.79,5.73,5.79,148600.0,4.6769,4.7259,4.6769,4.7259,148600.0
2005-12-02 10:30:00,5.8,5.84,5.79,5.81,203000.0,4.734,4.7667,4.7259,4.7422,203000.0
2005-12-02 10:40:00,5.8,5.81,5.78,5.78,62200.0,4.734,4.7422,4.7177,4.7177,62200.0
2005-12-02 10:50:00,5.79,5.79,5.75,5.76,65900.0,4.7259,4.7259,4.6932,4.7014,65900.0
2005-12-02 11:00:00,5.76,5.77,5.75,5.77,89800.0,4.7014,4.7096,4.6932,4.7096,89800.0
2005-12-02 11:10:00,5.77,5.77,5.75,5.76,61300.0,4.7096,4.7096,4.6932,4.7014,61300.0
2005-12-02 11:20:00,5.76,5.76,5.75,5.76,31200.0,4.7014,4.7014,4.6932,4.7014,31200.0
2005-12-02 11:30:00,5.76,5.76,5.75,5.76,35700.0,4.7014,4.7014,4.6932,4.7014,35700.0
2005-12-02 11:40:00,5.75,5.76,5.75,5.76,4800.0,4.6932,4.7014,4.6932,4.7014,4800.0
2005-12-02 11:50:00,5.75,5.76,5.75,5.76,7100.0,4.6932,4.7014,4.6932,4.7014,7100.0
2005-12-02 12:00:00,5.76,5.76,5.7,5.71,116400.0,4.7014,4.7014,4.6524,4.6606,116400.0
2005-12-02 12:10:00,5.7,5.71,5.68,5.68,79700.0,4.6524,4.6606,4.6361,4.6361,79700.0
2005-12-02 12:20:00,5.68,5.69,5.67,5.67,50200.0,4.6361,4.6443,4.6279,4.6279,50200.0
2005-12-02 12:30:00,5.67,5.68,5.63,5.66,168700.0,4.6279,4.6361,4.5953,4.6198,168700.0
2005-12-02 12:40:00,5.66,5.66,5.64,5.65,47800.0,4.6198,4.6198,4.6034,4.6116,47800.0
2005-12-02 12:50:00,5.65,5.66,5.64,5.65,38900.0,4.6116,4.6198,4.6034,4.6116,38900.0
2005-12-02 13:00:00,5.65,5.7,5.65,5.67,91400.0,4.6116,4.6524,4.6116,4.6279,91400.0
2005-12-02 13:10:00,5.67,5.69,5.66,5.68,80600.0,4.6279,4.6443,4.6198,4.6361,80600.0
2005-12-02 13:20:00,5.68,5.7,5.67,5.69,84700.0,4.6361,4.6524,4.6279,4.6443,84700.0
2005-12-02 13:30:00,5.69,5.7,5.68,5.69,15200.0,4.6443,4.6524,4.6361,4.6443,15200.0
2005-12-02 13:40:00,5.69,5.69,5.68,5.68,20000.0,4.6443,4.6443,4.6361,4.6361,20000.0
2005-12-02 13:50:00,5.69,5.7,5.68,5.69,30300.0,4.6443,4.6524,4.6361,4.6443,30300.0
2005-12-02 14:00:00,5.69,5.7,5.69,5.7,30900.0,4.6443,4.6524,4.6443,4.6524,30900.0
2005-12-02 14:10:00,5.69,5.71,5.69,5.7,65400.0,4.6443,4.6606,4.6443,4.6524,65400.0
2005-12-02 14:20:00,5.69,5.7,5.68,5.69,55300.0,4.6443,4.6524,4.6361,4.6443,55300.0
2005-12-02 14:30:00,5.69,5.7,5.68,5.7,53500.0,4.6443,4.6524,4.6361,4.6524,53500.0
2005-12-02 14:40:00,5.7,5.7,5.68,5.7,94300.0,4.6524,4.6524,4.6361,4.6524,94300.0
2005-12-02 14:50:00,5.7,5.7,5.67,5.68,39900.0,4.6524,4.6524,4.6279,4.6361,39900.0
2005-12-02 15:00:00,5.67,5.69,5.67,5.68,52300.0,4.6279,4.6443,4.6279,4.6361,52300.0
2005-12-02 15:10:00,5.69,5.69,5.68,5.68,17000.0,4.6443,4.6443,4.6361,4.6361,17000.0
2005-12-02 15:20:00,5.69,5.69,5.68,5.69,80400.0,4.6443,4.6443,4.6361,4.6443,80400.0
2005-12-02 15:30:00,5.69,5.7,5.68,5.7,237100.0,4.6443,4.6524,4.6361,4.6524,237100.0
2005-12-02 15:40:00,5.69,5.7,5.66,5.68,555100.0,4.6443,4.6524,4.6198,4.6361,555100.0
2005-12-02 15:50:00,5.68,5.68,5.64,5.66,283600.0,4.6361,4.6361,4.6034,4.6198,283600.0
2005-12-05 09:30:00,5.66,5.7,5.5,5.53,205800.0,4.6198,4.6524,4.4892,4.5137,205800.0
2005-12-05 09:40:00,5.53,5.58,5.52,5.58,75300.0,4.5137,4.5545,4.5055,4.5545,75300.0
2005-12-05 09:50:00,5.58,5.62,5.58,5.59,63900.0,4.5545,4.5871,4.5545,4.5626,63900.0
2005-12-05 10:00:00,5.6,5.6,5.57,5.58,28700.0,4.5708,4.5708,4.5463,4.5545,28700.0
2005-12-05 10:10:00,5.57,5.58,5.54,5.58,87600.0,4.5463,4.5545,4.5218,4.5545,87600.0
2005-12-05 10:20:00,5.58,5.6,5.57,5.58,50000.0,4.5545,4.5708,4.5463,4.5545,50000.0
2005-12-05 10:30:00,5.58,5.61,5.57,5.59,60400.0,4.5545,4.579,4.5463,4.5626,60400.0
2005-12-05 10:40:00,5.59,5.6,5.55,5.55,53400.0,4.5626,4.5708,4.53,4.53,53400.0
2005-12-05 10:50:00,5.55,5.56,5.55,5.55,15100.0,4.53,4.5381,4.53,4.53,15100.0
2005-12-05 11:00:00,5.55,5.58,5.55,5.58,34800.0,4.53,4.5545,4.53,4.5545,34800.0
2005-12-05 11:10:00,5.58,5.58,5.57,5.58,23000.0,4.5545,4.5545,4.5463,4.5545,23000.0
2005-12-05 11:20:00,5.58,5.6,5.58,5.59,38700.0,4.5545,4.5708,4.5545,4.5626,38700.0
2005-12-05 11:30:00,5.59,5.6,5.58,5.58,33600.0,4.5626,4.5708,4.5545,4.5545,33600.0
2005-12-05 11:40:00,5.59,5.59,5.58,5.59,14800.0,4.5626,4.5626,4.5545,4.5626,14800.0
2005-12-05 11:50:00,5.58,5.59,5.55,5.55,88400.0,4.5545,4.5626,4.53,4.53,88400.0
2005-12-05 12:00:00,5.55,5.57,5.54,5.55,63500.0,4.53,4.5463,4.5218,4.53,63500.0
2005-12-05 12:10:00,5.55,5.55,5.52,5.53,73200.0,4.53,4.53,4.5055,4.5137,73200.0
2005-12-05 12:20:00,5.52,5.55,5.52,5.54,62600.0,4.5055,4.53,4.5055,4.5218,62600.0
2005-12-05 12:30:00,5.54,5.56,5.53,5.55,78800.0,4.5218,4.5381,4.5137,4.53,78800.0
2005-12-05 12:40:00,5.54,5.58,5.54,5.57,53800.0,4.5218,4.5545,4.5218,4.5463,53800.0
2005-12-05 12:50:00,5.57,5.58,5.56,5.58,19500.0,4.5463,4.5545,4.5381,4.5545,19500.0
2005-12-05 13:00:00,5.57,5.58,5.57,5.58,20600.0,4.5463,4.5545,4.5463,4.5545,20600.0
2005-12-05 13:10:00,5.58,5.59,5.56,5.56,58800.0,4.5545,4.5626,4.5381,4.5381,58800.0
2005-12-05 13:20:00,5.56,5.57,5.56,5.57,5700.0,4.5381,4.5463,4.5381,4.5463,5700.0
2005-12-05 13:30:00,5.57,5.57,5.56,5.57,4100.0,4.5463,4.5463,4.5381,4.5463,4100.0
2005-12-05 13:40:00,5.56,5.57,5.56,5.57,21500.0,4.5381,4.5463,4.5381,4.5463,21500.0
2005-12-05 13:50:00,5.56,5.57,5.56,5.57,7900.0,4.5381,4.5463,4.5381,4.5463,7900.0
2005-12-05 14:00:00,5.57,5.57,5.56,5.56,22400.0,4.5463,4.5463,4.5381,4.5381,22400.0
2005-12-05 14:10:00,5.56,5.56,5.54,5.54,20200.0,4.5381,4.5381,4.5218,4.5218,20200.0
2005-12-05 14:20:00,5.54,5.55,5.52,5.53,88100.0,4.5218,4.53,4.5055,4.5137,88100.0
2005-12-05 14:30:00,5.52,5.53,5.5,5.52,103500.0,4.5055,4.5137,4.4892,4.5055,103500.0
2005-12-05 14:40:00,5.53,5.54,5.53,5.53,55500.0,4.5137,4.5218,4.5137,4.5137,55500.0
2005-12-05 14:50:00,5.53,5.55,5.53,5.54,22300.0,4.5137,4.53,4.5137,4.5218,22300.0
2005-12-05 15:00:00,5.55,5.55,5.54,5.54,57100.0,4.53,4.53,4.5218,4.5218,57100.0
2005-12-05 15:10:00,5.54,5.55,5.53,5.54,57700.0,4.5218,4.53,4.5137,4.5218,57700.0
2005-12-05 15:20:00,5.54,5.54,5.53,5.53,42800.0,4.5218,4.5218,4.5137,4.5137,42800.0
2005-12-05 15:30:00,5.54,5.56,5.53,5.54,157000.0,4.5218,4.5381,4.5137,4.5218,157000.0
2005-12-05 15:40:00,5.54,5.58,5.53,5.58,100600.0,4.5218,4.5545,4.5137,4.5545,100600.0
2005-12-05 15:50:00,5.58,5.58,5.55,5.55,104100.0,4.5545,4.5545,4.53,4.53,104100.0
2005-12-06 09:30:00,5.68,5.7,5.67,5.69,170200.0,4.6361,4.6524,4.6279,4.6443,170200.0
2005-12-06 09:40:00,5.69,5.7,5.67,5.68,44500.0,4.6443,4.6524,4.6279,4.6361,44500.0
2005-12-06 09:50:00,5.68,5.7,5.67,5.7,87300.0,4.6361,4.6524,4.6279,4.6524,87300.0
2005-12-06 10:00:00,5.7,5.74,5.69,5.73,161100.0,4.6524,4.6851,4.6443,4.6769,161100.0
2005-12-06 10:10:00,5.73,5.74,5.72,5.74,56600.0,4.6769,4.6851,4.6687,4.6851,56600.0
2005-12-06 10:20:00,5.75,5.78,5.74,5.76,126100.0,4.6932,4.7177,4.6851,4.7014,126100.0
2005-12-06 10:30:00,5.76,5.76,5.73,5.74,52300.0,4.7014,4.7014,4.6769,4.6851,52300.0
2005-12-06 10:40:00,5.74,5.76,5.73,5.75,99300.0,4.6851,4.7014,4.6769,4.6932,99300.0
2005-12-06 10:50:00,5.76,5.76,5.74,5.76,55500.0,4.7014,4.7014,4.6851,4.7014,55500.0
2005-12-06 11:00:00,5.76,5.77,5.75,5.77,37200.0,4.7014,4.7096,4.6932,4.7096,37200.0
2005-12-06 11:10:00,5.77,5.78,5.76,5.76,75800.0,4.7096,4.7177,4.7014,4.7014,75800.0
2005-12-06 11:20:00,5.77,5.83,5.75,5.82,245000.0,4.7096,4.7585,4.6932,4.7504,245000.0
2005-12-06 11:30:00,5.82,5.82,5.8,5.82,114700.0,4.7504,4.7504,4.734,4.7504,114700.0
2005-12-06 11:40:00,5.82,5.82,5.81,5.82,37900.0,4.7504,4.7504,4.7422,4.7504,37900.0
2005-12-06 11:50:00,5.81,5.83,5.81,5.82,49600.0,4.7422,4.7585,4.7422,4.7504,49600.0
2005-12-06 12:00:00,5.82,5.82,5.8,5.82,51500.0,4.7504,4.7504,4.734,4.7504,51500.0
2005-12-06 12:10:00,5.82,5.82,5.81,5.82,40500.0,4.7504,4.7504,4.7422,4.7504,40500.0
2005-12-06 12:20:00,5.82,5.82,5.8,5.8,57700.0,4.7504,4.7504,4.734,4.734,57700.0
2005-12-06 12:30:00,5.81,5.81,5.8,5.8,27700.0,4.7422,4.7422,4.734,4.734,27700.0
2005-12-06 12:40:00,5.81,5.83,5.8,5.83,119200.0,4.7422,4.7585,4.734,4.7585,119200.0
2005-12-06 12:50:00,5.82,5.84,5.82,5.83,63000.0,4.7504,4.7667,4.7504,4.7585,63000.0
2005-12-06 13:00:00,5.83,5.84,5.82,5.83,95600.0,4.7585,4.7667,4.7504,4.7585,95600.0
2005-12-06 13:10:00,5.83,5.83,5.82,5.83,32900.0,4.7585,4.7585,4.7504,4.7585,32900.0
2005-12-06 13:20:00,5.83,5.83,5.82,5.83,22300.0,4.7585,4.7585,4.7504,4.7585,22300.0
2005-12-06 13:30:00,5.83,5.84,5.82,5.84,43600.0,4.7585,4.7667,4.7504,4.7667,43600.0
2005-12-06 13:40:00,5.84,5.84,5.83,5.84,29500.0,4.7667,4.7667,4.7585,4.7667,29500.0
2005-12-06 13:50:00,5.84,5.84,5.83,5.84,51700.0,4.7667,4.7667,4.7585,4.7667,51700.0
2005-12-06 14:00:00,5.84,5.84,5.8,5.81,40600.0,4.7667,4.7667,4.734,4.7422,40600.0
2005-12-06 14:10:00,5.81,5.81,5.8,5.8,30100.0,4.7422,4.7422,4.734,4.734,30100.0
2005-12-06 14:20:00,5.81,5.81,5.79,5.8,39700.0,4.7422,4.7422,4.7259,4.734,39700.0
2005-12-06 14:30:00,5.79,5.8,5.79,5.79,13400.0,4.7259,4.734,4.7259,4.7259,13400.0
2005-12-06 14:40:00,5.8,5.81,5.79,5.81,49900.0,4.734,4.7422,4.7259,4.7422,49900.0
2005-12-06 14:50:00,5.81,5.81,5.8,5.8,27900.0,4.7422,4.7422,4.734,4.734,27900.0
2005-12-06 15:00:00,5.8,5.81,5.8,5.8,20300.0,4.734,4.7422,4.734,4.734,20300.0
2005-12-06 15:10:00,5.8,5.81,5.75,5.75,84800.0,4.734,4.7422,4.6932,4.6932,84800.0
2005-12-06 15:20:00,5.76,5.76,5.71,5.73,147200.0,4.7014,4.7014,4.6606,4.6769,147200.0
2005-12-06 15:30:00,5.74,5.74,5.71,5.71,104400.0,4.6851,4.6851,4.6606,4.6606,104400.0
2005-12-06 15:40:00,5.72,5.74,5.69,5.74,172500.0,4.6687,4.6851,4.6443,4.6851,172500.0
2005-12-06 15:50:00,5.74,5.75,5.73,5.73,173100.0,4.6851,4.6932,4.6769,4.6769,173100.0
2005-12-07 09:30:00,5.74,5.8,5.71,5.74,93500.0,4.6851,4.734,4.6606,4.6851,93500.0
2005-12-07 09:40:00,5.74,5.74,5.71,5.72,43300.0,4.6851,4.6851,4.6606,4.6687,43300.0
2005-12-07 09:50:00,5.72,5.74,5.71,5.73,43700.0,4.6687,4.6851,4.6606,4.6769,43700.0
2005-12-07 10:00:00,5.72,5.8,5.72,5.79,69700.0,4.6687,4.734,4.6687,4.7259,69700.0
2005-12-07 10:10:00,5.79,5.8,5.76,5.77,107700.0,4.7259,4.734,4.7014,4.7096,107700.0
2005-12-07 10:20:00,5.77,5.77,5.75,5.76,35000.0,4.7096,4.7096,4.6932,4.7014,35000.0
2005-12-07 10:30:00,5.76,5.79,5.75,5.75,89500.0,4.7014,4.7259,4.6932,4.6932,89500.0
2005-12-07 10:40:00,5.75,5.8,5.75,5.79,66000.0,4.6932,4.734,4.6932,4.7259,66000.0
2005-12-07 10:50:00,5.79,5.79,5.76,5.76,54000.0,4.7259,4.7259,4.7014,4.7014,54000.0
2005-12-07 11:00:00,5.76,5.76,5.74,5.75,49500.0,4.7014,4.7014,4.6851,4.6932,49500.0
2005-12-07 11:10:00,5.75,5.77,5.75,5.76,33600.0,4.6932,4.7096,4.6932,4.7014,33600.0
2005-12-07 11:20:00,5.75,5.76,5.75,5.76,5100.0,4.6932,4.7014,4.6932,4.7014,5100.0
2005-12-07 11:30:00,5.75,5.76,5.75,5.76,18600.0,4.6932,4.7014,4.6932,4.7014,18600.0
2005-12-07 11:40:00,5.75,5.75,5.74,5.75,40900.0,4.6932,4.6932,4.6851,4.6932,40900.0
2005-12-07 11:50:00,5.74,5.75,5.74,5.75,24500.0,4.6851,4.6932,4.6851,4.6932,24500.0
2005-12-07 12:00:00,5.75,5.75,5.73,5.73,47600.0,4.6932,4.6932,4.6769,4.6769,47600.0
2005-12-07 12:10:00,5.74,5.74,5.73,5.73,24100.0,4.6851,4.6851,4.6769,4.6769,24100.0
2005-12-07 12:20:00,5.73,5.74,5.73,5.73,18600.0,4.6769,4.6851,4.6769,4.6769,18600.0
2005-12-07 12:30:00,5.73,5.74,5.73,5.73,14100.0,4.6769,4.6851,4.6769,4.6769,14100.0
2005-12-07 12:40:00,5.73,5.75,5.73,5.74,79700.0,4.6769,4.6932,4.6769,4.6851,79700.0
2005-12-07 12:50:00,5.75,5.75,5.74,5.74,25200.0,4.6932,4.6932,4.6851,4.6851,25200.0
2005-12-07 13:00:00,5.74,5.75,5.74,5.74,10000.0,4.6851,4.6932,4.6851,4.6851,10000.0
2005-12-07 13:10:00,5.74,5.75,5.73,5.73,19000.0,4.6851,4.6932,4.6769,4.6769,19000.0
2005-12-07 13:20:00,5.74,5.74,5.72,5.73,56100.0,4.6851,4.6851,4.6687,4.6769,56100.0
2005-12-07 13:30:00,5.72,5.73,5.71,5.71,18700.0,4.6687,4.6769,4.6606,4.6606,18700.0
2005-12-07 13:40:00,5.72,5.72,5.71,5.72,15400.0,4.6687,4.6687,4.6606,4.6687,15400.0
2005-12-07 13:50:00,5.71,5.72,5.68,5.7,120300.0,4.6606,4.6687,4.6361,4.6524,120300.0
2005-12-07 14:00:00,5.71,5.71,5.66,5.68,58800.0,4.6606,4.6606,4.6198,4.6361,58800.0
2005-12-07 14:10:00,5.69,5.69,5.67,5.67,22000.0,4.6443,4.6443,4.6279,4.6279,22000.0
2005-12-07 14:20:00,5.67,5.68,5.67,5.68,11600.0,4.6279,4.6361,4.6279,4.6361,11600.0
2005-12-07 14:30:00,5.68,5.68,5.6,5.61,214500.0,4.6361,4.6361,4.5708,4.579,214500.0
2005-12-07 14:40:00,5.61,5.63,5.6,5.63,81700.0,4.579,4.5953,4.5708,4.5953,81700.0
2005-12-07 14:50:00,5.62,5.64,5.62,5.64,70900.0,4.5871,4.6034,4.5871,4.6034,70900.0
2005-12-07 15:00:00,5.64,5.64,5.63,5.64,16000.0,4.6034,4.6034,4.5953,4.6034,16000.0
2005-12-07 15:10:00,5.64,5.64,5.63,5.63,26500.0,4.6034,4.6034,4.5953,4.5953,26500.0
2005-12-07 15:20:00,5.64,5.65,5.63,5.64,35300.0,4.6034,4.6116,4.5953,4.6034,35300.0
2005-12-07 15:30:00,5.64,5.66,5.64,5.65,34800.0,4.6034,4.6198,4.6034,4.6116,34800.0
2005-12-07 15:40:00,5.66,5.67,5.65,5.66,62300.0,4.6198,4.6279,4.6116,4.6198,62300.0
2005-12-07 15:50:00,5.65,5.67,5.64,5.64,113300.0,4.6116,4.6279,4.6034,4.6034,113300.0
2005-12-08 09:30:00,5.71,5.76,5.64,5.64,121700.0,4.6606,4.7014,4.6034,4.6034,121700.0
2005-12-08 09:40:00,5.65,5.69,5.65,5.68,70400.0,4.6116,4.6443,4.6116,4.6361,70400.0
2005-12-08 09:50:00,5.68,5.68,5.66,5.66,34500.0,4.6361,4.6361,4.6198,4.6198,34500.0
2005-12-08 10:00:00,5.66,5.76,5.66,5.75,61700.0,4.6198,4.7014,4.6198,4.6932,61700.0
2005-12-08 10:10:00,5.75,5.75,5.71,5.73,65900.0,4.6932,4.6932,4.6606,4.6769,65900.0
2005-12-08 10:20:00,5.72,5.75,5.72,5.73,101700.0,4.6687,4.6932,4.6687,4.6769,101700.0
2005-12-08 10:30:00,5.73,5.74,5.73,5.73,28100.0,4.6769,4.6851,4.6769,4.6769,28100.0
2005-12-08 10:40:00,5.73,5.8,5.72,5.8,203200.0,4.6769,4.734,4.6687,4.734,203200.0
2005-12-08 10:50:00,5.8,5.81,5.77,5.79,133100.0,4.734,4.7422,4.7096,4.7259,133100.0
2005-12-08 11:00:00,5.8,5.83,5.8,5.82,158700.0,4.734,4.7585,4.734,4.7504,158700.0
2005-12-08 11:10:00,5.82,5.94,5.82,5.88,395700.0,4.7504,4.8483,4.7504,4.7993,395700.0
2005-12-08 11:20:00,5.87,5.88,5.85,5.86,73600.0,4.7912,4.7993,4.7749,4.783,73600.0
2005-12-08 11:30:00,5.85,5.86,5.83,5.83,57500.0,4.7749,4.783,4.7585,4.7585,57500.0
2005-12-08 11:40:00,5.84,5.84,5.83,5.83,25900.0,4.7667,4.7667,4.7585,4.7585,25900.0
2005-12-08 11:50:00,5.84,5.84,5.82,5.83,68000.0,4.7667,4.7667,4.7504,4.7585,68000.0
2005-12-08 12:00:00,5.83,5.87,5.83,5.85,55900.0,4.7585,4.7912,4.7585,4.7749,55900.0
2005-12-08 12:10:00,5.85,5.87,5.84,5.85,59700.0,4.7749,4.7912,4.7667,4.7749,59700.0
2005-12-08 12:20:00,5.85,5.86,5.84,5.85,59500.0,4.7749,4.783,4.7667,4.7749,59500.0
2005-12-08 12:30:00,5.84,5.84,5.82,5.84,122500.0,4.7667,4.7667,4.7504,4.7667,122500.0
2005-12-08 12:40:00,5.84,5.84,5.81,5.81,81100.0,4.7667,4.7667,4.7422,4.7422,81100.0
2005-12-08 12:50:00,5.82,5.82,5.78,5.8,83100.0,4.7504,4.7504,4.7177,4.734,83100.0
2005-12-08 13:00:00,5.8,5.8,5.75,5.75,74000.0,4.734,4.734,4.6932,4.6932,74000.0
2005-12-08 13:10:00,5.76,5.77,5.75,5.76,75000.0,4.7014,4.7096,4.6932,4.7014,75000.0
2005-12-08 13:20:00,5.76,5.82,5.76,5.8,113300.0,4.7014,4.7504,4.7014,4.734,113300.0
2005-12-08 13:30:00,5.81,5.81,5.78,5.78,30100.0,4.7422,4.7422,4.7177,4.7177,30100.0
2005-12-08 13:40:00,5.78,5.79,5.77,5.77,21000.0,4.7177,4.7259,4.7096,4.7096,21000.0
2005-12-08 13:50:00,5.78,5.78,5.75,5.75,42500.0,4.7177,4.7177,4.6932,4.6932,42500.0
2005-12-08 14:00:00,5.75,5.76,5.75,5.76,19200.0,4.6932,4.7014,4.6932,4.7014,19200.0
2005-12-08 14:10:00,5.75,5.76,5.64,5.66,301900.0,4.6932,4.7014,4.6034,4.6198,301900.0
2005-12-08 14:20:00,5.66,5.7,5.65,5.68,109300.0,4.6198,4.6524,4.6116,4.6361,109300.0
2005-12-08 14:30:00,5.69,5.69,5.65,5.67,60700.0,4.6443,4.6443,4.6116,4.6279,60700.0
2005-12-08 14:40:00,5.66,5.67,5.66,5.66,54500.0,4.6198,4.6279,4.6198,4.6198,54500.0
2005-12-08 14:50:00,5.66,5.67,5.65,5.67,46700.0,4.6198,4.6279,4.6116,4.6279,46700.0
2005-12-08 15:00:00,5.67,5.72,5.66,5.7,123000.0,4.6279,4.6687,4.6198,4.6524,123000.0
2005-12-08 15:10:00,5.7,5.71,5.69,5.69,34700.0,4.6524,4.6606,4.6443,4.6443,34700.0
2005-12-08 15:20:00,5.69,5.7,5.68,5.69,41200.0,4.6443,4.6524,4.6361,4.6443,41200.0
2005-12-08 15:30:00,5.69,5.7,5.68,5.69,81800.0,4.6443,4.6524,4.6361,4.6443,81800.0
2005-12-08 15:40:00,5.7,5.7,5.66,5.67,161300.0,4.6524,4.6524,4.6198,4.6279,161300.0
2005-12-08 15:50:00,5.67,5.7,5.66,5.68,185800.0,4.6279,4.6524,4.6198,4.6361,185800.0
2005-12-09 09:30:00,5.72,5.72,5.65,5.67,182800.0,4.6687,4.6687,4.6116,4.6279,182800.0
2005-12-09 09:40:00,5.67,5.7,5.65,5.68,68300.0,4.6279,4.6524,4.6116,4.6361,68300.0
2005-12-09 09:50:00,5.68,5.69,5.65,5.66,60300.0,4.6361,4.6443,4.6116,4.6198,60300.0
2005-12-09 10:00:00,5.66,5.67,5.62,5.62,86600.0,4.6198,4.6279,4.5871,4.5871,86600.0
2005-12-09 10:10:00,5.62,5.63,5.57,5.6,176000.0,4.5871,4.5953,4.5463,4.5708,176000.0
2005-12-09 10:20:00,5.6,5.6,5.55,5.58,217700.0,4.5708,4.5708,4.53,4.5545,217700.0
2005-12-09 10:30:00,5.57,5.6,5.57,5.59,110100.0,4.5463,4.5708,4.5463,4.5626,110100.0
2005-12-09 10:40:00,5.59,5.65,5.58,5.65,46100.0,4.5626,4.6116,4.5545,4.6116,46100.0
2005-12-09 10:50:00,5.65,5.68,5.65,5.67,41100.0,4.6116,4.6361,4.6116,4.6279,41100.0
2005-12-09 11:00:00,5.68,5.72,5.66,5.72,57400.0,4.6361,4.6687,4.6198,4.6687,57400.0
2005-12-09 11:10:00,5.72,5.75,5.71,5.73,85700.0,4.6687,4.6932,4.6606,4.6769,85700.0
2005-12-09 11:20:00,5.73,5.73,5.71,5.72,58000.0,4.6769,4.6769,4.6606,4.6687,58000.0
2005-12-09 11:30:00,5.71,5.73,5.71,5.73,30500.0,4.6606,4.6769,4.6606,4.6769,30500.0
2005-12-09 11:40:00,5.73,5.73,5.72,5.72,21300.0,4.6769,4.6769,4.6687,4.6687,21300.0
2005-12-09 11:50:00,5.72,5.75,5.69,5.71,113000.0,4.6687,4.6932,4.6443,4.6606,113000.0
2005-12-09 12:00:00,5.71,5.71,5.68,5.7,24300.0,4.6606,4.6606,4.6361,4.6524,24300.0
2005-12-09 12:10:00,5.7,5.7,5.69,5.7,17000.0,4.6524,4.6524,4.6443,4.6524,17000.0
2005-12-09 12:20:00,5.7,5.7,5.69,5.69,8100.0,4.6524,4.6524,4.6443,4.6443,8100.0
2005-12-09 12:30:00,5.7,5.71,5.69,5.7,29100.0,4.6524,4.6606,4.6443,4.6524,29100.0
2005-12-09 12:40:00,5.71,5.71,5.7,5.7,8300.0,4.6606,4.6606,4.6524,4.6524,8300.0
2005-12-09 12:50:00,5.7,5.7,5.69,5.69,14400.0,4.6524,4.6524,4.6443,4.6443,14400.0
2005-12-09 13:00:00,5.7,5.73,5.69,5.72,27000.0,4.6524,4.6769,4.6443,4.6687,27000.0
2005-12-09 13:10:00,5.72,5.73,5.72,5.73,14800.0,4.6687,4.6769,4.6687,4.6769,14800.0
2005-12-09 13:20:00,5.72,5.76,5.72,5.75,133500.0,4.6687,4.7014,4.6687,4.6932,133500.0
2005-12-09 13:30:00,5.75,5.8,5.74,5.79,139600.0,4.6932,4.734,4.6851,4.7259,139600.0
2005-12-09 13:40:00,5.8,5.8,5.78,5.79,110200.0,4.734,4.734,4.7177,4.7259,110200.0
2005-12-09 13:50:00,5.79,5.79,5.75,5.75,34900.0,4.7259,4.7259,4.6932,4.6932,34900.0
2005-12-09 14:00:00,5.75,5.76,5.75,5.76,12200.0,4.6932,4.7014,4.6932,4.7014,12200.0
2005-12-09 14:10:00,5.76,5.76,5.75,5.75,22400.0,4.7014,4.7014,4.6932,4.6932,22400.0
2005-12-09 14:20:00,5.75,5.76,5.75,5.76,7100.0,4.6932,4.7014,4.6932,4.7014,7100.0
2005-12-09 14:30:00,5.76,5.76,5.75,5.76,9000.0,4.7014,4.7014,4.6932,4.7014,9000.0
2005-12-09 14:40:00,5.75,5.76,5.75,5.75,49200.0,4.6932,4.7014,4.6932,4.6932,49200.0
2005-12-09 14:50:00,5.76,5.76,5.75,5.76,21400.0,4.7014,4.7014,4.6932,4.7014,21400.0
2005-12-09 15:00:00,5.75,5.76,5.75,5.75,17300.0,4.6932,4.7014,4.6932,4.6932,17300.0
2005-12-09 15:10:00,5.75,5.76,5.75,5.75,31300.0,4.6932,4.7014,4.6932,4.6932,31300.0
2005-12-09 15:20:00,5.75,5.77,5.75,5.76,55600.0,4.6932,4.7096,4.6932,4.7014,55600.0
2005-12-09 15:30:00,5.76,5.77,5.75,5.75,33600.0,4.7014,4.7096,4.6932,4.6932,33600.0
2005-12-09 15:40:00,5.75,5.76,5.74,5.74,43900.0,4.6932,4.7014,4.6851,4.6851,43900.0
2005-12-09 15:50:00,5.75,5.76,5.74,5.76,79300.0,4.6932,4.7014,4.6851,4.7014,79300.0
2005-12-12 09:30:00,5.73,5.83,5.7,5.8,101400.0,4.6769,4.7585,4.6524,4.734,101400.0
2005-12-12 09:40:00,5.8,5.8,5.74,5.78,91600.0,4.734,4.734,4.6851,4.7177,91600.0
2005-12-12 09:50:00,5.78,5.8,5.77,5.8,93200.0,4.7177,4.734,4.7096,4.734,93200.0
2005-12-12 10:00:00,5.79,5.8,5.76,5.77,45600.0,4.7259,4.734,4.7014,4.7096,45600.0
2005-12-12 10:10:00,5.77,5.78,5.74,5.77,28200.0,4.7096,4.7177,4.6851,4.7096,28200.0
2005-12-12 10:20:00,5.77,5.77,5.76,5.76,21900.0,4.7096,4.7096,4.7014,4.7014,21900.0
2005-12-12 10:30:00,5.77,5.78,5.75,5.77,79200.0,4.7096,4.7177,4.6932,4.7096,79200.0
2005-12-12 10:40:00,5.77,5.78,5.77,5.77,38700.0,4.7096,4.7177,4.7096,4.7096,38700.0
2005-12-12 10:50:00,5.77,5.78,5.73,5.74,72500.0,4.7096,4.7177,4.6769,4.6851,72500.0
2005-12-12 11:00:00,5.74,5.75,5.74,5.74,43500.0,4.6851,4.6932,4.6851,4.6851,43500.0
2005-12-12 11:10:00,5.74,5.76,5.74,5.75,114600.0,4.6851,4.7014,4.6851,4.6932,114600.0
2005-12-12 11:20:00,5.75,5.76,5.74,5.75,18000.0,4.6932,4.7014,4.6851,4.6932,18000.0
2005-12-12 11:30:00,5.74,5.75,5.73,5.74,58200.0,4.6851,4.6932,4.6769,4.6851,58200.0
2005-12-12 11:40:00,5.74,5.75,5.73,5.73,25700.0,4.6851,4.6932,4.6769,4.6769,25700.0
2005-12-12 11:50:00,5.73,5.74,5.72,5.74,65000.0,4.6769,4.6851,4.6687,4.6851,65000.0
2005-12-12 12:00:00,5.74,5.74,5.72,5.74,25800.0,4.6851,4.6851,4.6687,4.6851,25800.0
2005-12-12 12:10:00,5.73,5.74,5.72,5.72,14300.0,4.6769,4.6851,4.6687,4.6687,14300.0
2005-12-12 12:20:00,5.72,5.73,5.71,5.71,22300.0,4.6687,4.6769,4.6606,4.6606,22300.0
2005-12-12 12:30:00,5.71,5.72,5.71,5.71,25400.0,4.6606,4.6687,4.6606,4.6606,25400.0
2005-12-12 12:40:00,5.71,5.74,5.71,5.73,46100.0,4.6606,4.6851,4.6606,4.6769,46100.0
2005-12-12 12:50:00,5.74,5.74,5.72,5.72,14000.0,4.6851,4.6851,4.6687,4.6687,14000.0
2005-12-12 13:00:00,5.73,5.73,5.72,5.73,17200.0,4.6769,4.6769,4.6687,4.6769,17200.0
2005-12-12 13:10:00,5.73,5.73,5.72,5.73,9400.0,4.6769,4.6769,4.6687,4.6769,9400.0
2005-12-12 13:20:00,5.72,5.73,5.72,5.72,14400.0,4.6687,4.6769,4.6687,4.6687,14400.0
2005-12-12 13:30:00,5.72,5.73,5.7,5.7,36300.0,4.6687,4.6769,4.6524,4.6524,36300.0
2005-12-12 13:40:00,5.71,5.71,5.7,5.7,22200.0,4.6606,4.6606,4.6524,4.6524,22200.0
2005-12-12 13:50:00,5.71,5.71,5.7,5.71,36800.0,4.6606,4.6606,4.6524,4.6606,36800.0
2005-12-12 14:00:00,5.7,5.71,5.7,5.7,18100.0,4.6524,4.6606,4.6524,4.6524,18100.0
2005-12-12 14:10:00,5.7,5.71,5.67,5.67,46000.0,4.6524,4.6606,4.6279,4.6279,46000.0
2005-12-12 14:20:00,5.68,5.69,5.67,5.68,51200.0,4.6361,4.6443,4.6279,4.6361,51200.0
2005-12-12 14:30:00,5.69,5.69,5.67,5.67,36600.0,4.6443,4.6443,4.6279,4.6279,36600.0
2005-12-12 14:40:00,5.67,5.69,5.67,5.69,71200.0,4.6279,4.6443,4.6279,4.6443,71200.0
2005-12-12 14:50:00,5.68,5.7,5.68,5.7,57500.0,4.6361,4.6524,4.6361,4.6524,57500.0
2005-12-12 15:00:00,5.7,5.7,5.69,5.69,49600.0,4.6524,4.6524,4.6443,4.6443,49600.0
2005-12-12 15:10:00,5.69,5.7,5.67,5.68,171800.0,4.6443,4.6524,4.6279,4.6361,171800.0
2005-12-12 15:20:00,5.67,5.69,5.67,5.69,40500.0,4.6279,4.6443,4.6279,4.6443,40500.0
2005-12-12 15:30:00,5.68,5.69,5.67,5.67,98700.0,4.6361,4.6443,4.6279,4.6279,98700.0
2005-12-12 15:40:00,5.67,5.68,5.67,5.68,65600.0,4.6279,4.6361,4.6279,4.6361,65600.0
2005-12-12 15:50:00,5.67,5.68,5.66,5.66,120100.0,4.6279,4.6361,4.6198,4.6198,120100.0
2005-12-13 09:30:00,5.67,5.69,5.63,5.66,66400.0,4.6279,4.6443,4.5953,4.6198,66400.0
2005-12-13 09:40:00,5.66,5.71,5.66,5.68,23000.0,4.6198,4.6606,4.6198,4.6361,23000.0
2005-12-13 09:50:00,5.69,5.69,5.67,5.68,34000.0,4.6443,4.6443,4.6279,4.6361,34000.0
2005-12-13 10:00:00,5.69,5.72,5.69,5.7,29900.0,4.6443,4.6687,4.6443,4.6524,29900.0
2005-12-13 10:10:00,5.7,5.76,5.7,5.75,99500.0,4.6524,4.7014,4.6524,4.6932,99500.0
2005-12-13 10:20:00,5.74,5.74,5.7,5.7,91200.0,4.6851,4.6851,4.6524,4.6524,91200.0
2005-12-13 10:30:00,5.7,5.72,5.7,5.71,46200.0,4.6524,4.6687,4.6524,4.6606,46200.0
2005-12-13 10:40:00,5.7,5.71,5.68,5.69,126300.0,4.6524,4.6606,4.6361,4.6443,126300.0
2005-12-13 10:50:00,5.7,5.72,5.69,5.69,105700.0,4.6524,4.6687,4.6443,4.6443,105700.0
2005-12-13 11:00:00,5.7,5.7,5.69,5.69,49600.0,4.6524,4.6524,4.6443,4.6443,49600.0
2005-12-13 11:10:00,5.69,5.7,5.68,5.68,26500.0,4.6443,4.6524,4.6361,4.6361,26500.0
2005-12-13 11:20:00,5.69,5.7,5.68,5.69,22600.0,4.6443,4.6524,4.6361,4.6443,22600.0
2005-12-13 11:30:00,5.69,5.7,5.69,5.7,11100.0,4.6443,4.6524,4.6443,4.6524,11100.0
2005-12-13 11:40:00,5.7,5.71,5.69,5.71,23300.0,4.6524,4.6606,4.6443,4.6606,23300.0
2005-12-13 11:50:00,5.71,5.71,5.7,5.71,22900.0,4.6606,4.6606,4.6524,4.6606,22900.0
2005-12-13 12:00:00,5.7,5.71,5.7,5.7,9600.0,4.6524,4.6606,4.6524,4.6524,9600.0
2005-12-13 12:10:00,5.71,5.71,5.7,5.71,27700.0,4.6606,4.6606,4.6524,4.6606,27700.0
2005-12-13 12:20:00,5.71,5.72,5.71,5.72,14600.0,4.6606,4.6687,4.6606,4.6687,14600.0
2005-12-13 12:30:00,5.72,5.73,5.72,5.73,18900.0,4.6687,4.6769,4.6687,4.6769,18900.0
2005-12-13 12:40:00,5.73,5.74,5.72,5.73,17600.0,4.6769,4.6851,4.6687,4.6769,17600.0
2005-12-13 12:50:00,5.74,5.74,5.73,5.73,16800.0,4.6851,4.6851,4.6769,4.6769,16800.0
2005-12-13 13:00:00,5.73,5.74,5.7,5.74,45600.0,4.6769,4.6851,4.6524,4.6851,45600.0
2005-12-13 13:10:00,5.74,5.75,5.73,5.74,51400.0,4.6851,4.6932,4.6769,4.6851,51400.0
2005-12-13 13:20:00,5.74,5.75,5.74,5.75,33500.0,4.6851,4.6932,4.6851,4.6932,33500.0
2005-12-13 13:30:00,5.75,5.75,5.74,5.75,13100.0,4.6932,4.6932,4.6851,4.6932,13100.0
2005-12-13 13:40:00,5.75,5.77,5.73,5.77,88000.0,4.6932,4.7096,4.6769,4.7096,88000.0
2005-12-13 13:50:00,5.76,5.77,5.73,5.73,56200.0,4.7014,4.7096,4.6769,4.6769,56200.0
2005-12-13 14:00:00,5.73,5.74,5.7,5.7,68200.0,4.6769,4.6851,4.6524,4.6524,68200.0
2005-12-13 14:10:00,5.71,5.73,5.7,5.72,45000.0,4.6606,4.6769,4.6524,4.6687,45000.0
2005-12-13 14:20:00,5.73,5.8,5.73,5.74,76000.0,4.6769,4.734,4.6769,4.6851,76000.0
2005-12-13 14:30:00,5.74,5.76,5.73,5.74,47100.0,4.6851,4.7014,4.6769,4.6851,47100.0
2005-12-13 14:40:00,5.74,5.76,5.74,5.75,46400.0,4.6851,4.7014,4.6851,4.6932,46400.0
2005-12-13 14:50:00,5.75,5.76,5.71,5.74,78800.0,4.6932,4.7014,4.6606,4.6851,78800.0
2005-12-13 15:00:00,5.74,5.77,5.68,5.77,180600.0,4.6851,4.7096,4.6361,4.7096,180600.0
2005-12-13 15:10:00,5.77,5.78,5.76,5.77,79800.0,4.7096,4.7177,4.7014,4.7096,79800.0
2005-12-13 15:20:00,5.76,5.77,5.75,5.75,64700.0,4.7014,4.7096,4.6932,4.6932,64700.0
2005-12-13 15:30:00,5.75,5.76,5.73,5.74,63300.0,4.6932,4.7014,4.6769,4.6851,63300.0
2005-12-13 15:40:00,5.74,5.74,5.73,5.74,22200.0,4.6851,4.6851,4.6769,4.6851,22200.0
2005-12-13 15:50:00,5.73,5.74,5.69,5.73,220000.0,4.6769,4.6851,4.6443,4.6769,220000.0
2005-12-14 09:30:00,5.71,5.74,5.67,5.73,49300.0,4.6606,4.6851,4.6279,4.6769,49300.0
2005-12-14 09:40:00,5.72,5.73,5.71,5.73,25400.0,4.6687,4.6769,4.6606,4.6769,25400.0
2005-12-14 09:50:00,5.72,5.72,5.7,5.71,41700.0,4.6687,4.6687,4.6524,4.6606,41700.0
2005-12-14 10:00:00,5.7,5.71,5.69,5.7,15600.0,4.6524,4.6606,4.6443,4.6524,15600.0
2005-12-14 10:10:00,5.7,5.72,5.7,5.71,20500.0,4.6524,4.6687,4.6524,4.6606,20500.0
2005-12-14 10:20:00,5.71,5.72,5.7,5.71,17200.0,4.6606,4.6687,4.6524,4.6606,17200.0
2005-12-14 10:30:00,5.7,5.72,5.7,5.72,32700.0,4.6524,4.6687,4.6524,4.6687,32700.0
2005-12-14 10:40:00,5.72,5.74,5.71,5.73,38400.0,4.6687,4.6851,4.6606,4.6769,38400.0
2005-12-14 10:50:00,5.73,5.73,5.71,5.72,46900.0,4.6769,4.6769,4.6606,4.6687,46900.0
2005-12-14 11:00:00,5.72,5.72,5.66,5.66,106400.0,4.6687,4.6687,4.6198,4.6198,106400.0
2005-12-14 11:10:00,5.66,5.69,5.65,5.68,55100.0,4.6198,4.6443,4.6116,4.6361,55100.0
2005-12-14 11:20:00,5.68,5.71,5.66,5.67,57700.0,4.6361,4.6606,4.6198,4.6279,57700.0
2005-12-14 11:30:00,5.66,5.69,5.64,5.67,91500.0,4.6198,4.6443,4.6034,4.6279,91500.0
2005-12-14 11:40:00,5.67,5.68,5.67,5.68,5400.0,4.6279,4.6361,4.6279,4.6361,5400.0
2005-12-14 11:50:00,5.68,5.68,5.67,5.68,3200.0,4.6361,4.6361,4.6279,4.6361,3200.0
2005-12-14 12:00:00,5.67,5.67,5.66,5.67,18800.0,4.6279,4.6279,4.6198,4.6279,18800.0
2005-12-14 12:10:00,5.66,5.69,5.66,5.69,36300.0,4.6198,4.6443,4.6198,4.6443,36300.0
2005-12-14 12:20:00,5.69,5.69,5.68,5.68,7500.0,4.6443,4.6443,4.6361,4.6361,7500.0
2005-12-14 12:30:00,5.69,5.69,5.67,5.68,19100.0,4.6443,4.6443,4.6279,4.6361,19100.0
2005-12-14 12:40:00,5.67,5.67,5.66,5.67,12600.0,4.6279,4.6279,4.6198,4.6279,12600.0
2005-12-14 12:50:00,5.67,5.7,5.67,5.7,29000.0,4.6279,4.6524,4.6279,4.6524,29000.0
2005-12-14 13:00:00,5.69,5.7,5.69,5.7,10500.0,4.6443,4.6524,4.6443,4.6524,10500.0
2005-12-14 13:10:00,5.69,5.7,5.68,5.68,6200.0,4.6443,4.6524,4.6361,4.6361,6200.0
2005-12-14 13:20:00,5.68,5.69,5.68,5.69,11600.0,4.6361,4.6443,4.6361,4.6443,11600.0
2005-12-14 13:30:00,5.69,5.7,5.69,5.7,18300.0,4.6443,4.6524,4.6443,4.6524,18300.0
2005-12-14 13:40:00,5.7,5.7,5.68,5.7,124300.0,4.6524,4.6524,4.6361,4.6524,124300.0
2005-12-14 13:50:00,5.7,5.71,5.68,5.68,66200.0,4.6524,4.6606,4.6361,4.6361,66200.0
2005-12-14 14:00:00,5.69,5.69,5.68,5.69,30800.0,4.6443,4.6443,4.6361,4.6443,30800.0
2005-12-14 14:10:00,5.68,5.69,5.68,5.69,34500.0,4.6361,4.6443,4.6361,4.6443,34500.0
2005-12-14 14:20:00,5.68,5.69,5.68,5.69,10900.0,4.6361,4.6443,4.6361,4.6443,10900.0
2005-12-14 14:30:00,5.69,5.69,5.63,5.63,159300.0,4.6443,4.6443,4.5953,4.5953,159300.0
2005-12-14 14:40:00,5.63,5.66,5.62,5.63,173200.0,4.5953,4.6198,4.5871,4.5953,173200.0
2005-12-14 14:50:00,5.62,5.65,5.61,5.64,118600.0,4.5871,4.6116,4.579,4.6034,118600.0
2005-12-14 15:00:00,5.63,5.65,5.63,5.63,20900.0,4.5953,4.6116,4.5953,4.5953,20900.0
2005-12-14 15:10:00,5.64,5.65,5.63,5.65,19400.0,4.6034,4.6116,4.5953,4.6116,19400.0
2005-12-14 15:20:00,5.65,5.65,5.64,5.64,21400.0,4.6116,4.6116,4.6034,4.6034,21400.0
2005-12-14 15:30:00,5.65,5.65,5.63,5.63,50500.0,4.6116,4.6116,4.5953,4.5953,50500.0
2005-12-14 15:40:00,5.63,5.64,5.62,5.63,67900.0,4.5953,4.6034,4.5871,4.5953,67900.0
2005-12-14 15:50:00,5.63,5.63,5.6,5.63,117900.0,4.5953,4.5953,4.5708,4.5953,117900.0
2005-12-15 09:30:00,5.6,5.62,5.57,5.59,84500.0,4.5708,4.5871,4.5463,4.5626,84500.0
2005-12-15 09:40:00,5.59,5.61,5.55,5.59,76500.0,4.5626,4.579,4.53,4.5626,76500.0
2005-12-15 09:50:00,5.59,5.59,5.55,5.55,67700.0,4.5626,4.5626,4.53,4.53,67700.0
2005-12-15 10:00:00,5.55,5.57,5.51,5.52,185700.0,4.53,4.5463,4.4973,4.5055,185700.0
2005-12-15 10:10:00,5.53,5.53,5.49,5.49,162100.0,4.5137,4.5137,4.481,4.481,162100.0
2005-12-15 10:20:00,5.49,5.51,5.48,5.49,121900.0,4.481,4.4973,4.4729,4.481,121900.0
2005-12-15 10:30:00,5.49,5.5,5.47,5.5,101900.0,4.481,4.4892,4.4647,4.4892,101900.0
2005-12-15 10:40:00,5.49,5.52,5.49,5.51,44700.0,4.481,4.5055,4.481,4.4973,44700.0
2005-12-15 10:50:00,5.51,5.51,5.5,5.51,29800.0,4.4973,4.4973,4.4892,4.4973,29800.0
2005-12-15 11:00:00,5.51,5.51,5.47,5.49,39400.0,4.4973,4.4973,4.4647,4.481,39400.0
2005-12-15 11:10:00,5.49,5.51,5.48,5.5,63100.0,4.481,4.4973,4.4729,4.4892,63100.0
2005-12-15 11:20:00,5.5,5.52,5.5,5.5,76200.0,4.4892,4.5055,4.4892,4.4892,76200.0
2005-12-15 11:30:00,5.5,5.5,5.48,5.49,95200.0,4.4892,4.4892,4.4729,4.481,95200.0
2005-12-15 11:40:00,5.49,5.5,5.47,5.48,156000.0,4.481,4.4892,4.4647,4.4729,156000.0
2005-12-15 11:50:00,5.47,5.49,5.47,5.49,114900.0,4.4647,4.481,4.4647,4.481,114900.0
2005-12-15 12:00:00,5.48,5.49,5.48,5.48,15600.0,4.4729,4.481,4.4729,4.4729,15600.0
2005-12-15 12:10:00,5.49,5.5,5.48,5.49,55700.0,4.481,4.4892,4.4729,4.481,55700.0
2005-12-15 12:20:00,5.49,5.5,5.48,5.49,50800.0,4.481,4.4892,4.4729,4.481,50800.0
2005-12-15 12:30:00,5.48,5.49,5.46,5.49,107100.0,4.4729,4.481,4.4565,4.481,107100.0
2005-12-15 12:40:00,5.49,5.5,5.48,5.5,23400.0,4.481,4.4892,4.4729,4.4892,23400.0
2005-12-15 12:50:00,5.5,5.5,5.49,5.5,18800.0,4.4892,4.4892,4.481,4.4892,18800.0
2005-12-15 13:00:00,5.5,5.5,5.48,5.48,49000.0,4.4892,4.4892,4.4729,4.4729,49000.0
2005-12-15 13:10:00,5.48,5.49,5.48,5.49,8300.0,4.4729,4.481,4.4729,4.481,8300.0
2005-12-15 13:20:00,5.49,5.49,5.48,5.49,28400.0,4.481,4.481,4.4729,4.481,28400.0
2005-12-15 13:30:00,5.48,5.5,5.48,5.49,46100.0,4.4729,4.4892,4.4729,4.481,46100.0
2005-12-15 13:40:00,5.49,5.5,5.49,5.49,57900.0,4.481,4.4892,4.481,4.481,57900.0
2005-12-15 13:50:00,5.5,5.5,5.49,5.5,36400.0,4.4892,4.4892,4.481,4.4892,36400.0
2005-12-15 14:00:00,5.5,5.5,5.49,5.5,38800.0,4.4892,4.4892,4.481,4.4892,38800.0
2005-12-15 14:10:00,5.49,5.5,5.48,5.49,36000.0,4.481,4.4892,4.4729,4.481,36000.0
2005-12-15 14:20:00,5.48,5.49,5.48,5.49,53600.0,4.4729,4.481,4.4729,4.481,53600.0
2005-12-15 14:30:00,5.49,5.49,5.48,5.49,43600.0,4.481,4.481,4.4729,4.481,43600.0
2005-12-15 14:40:00,5.49,5.5,5.48,5.48,59200.0,4.481,4.4892,4.4729,4.4729,59200.0
2005-12-15 14:50:00,5.48,5.48,5.47,5.48,43600.0,4.4729,4.4729,4.4647,4.4729,43600.0
2005-12-15 15:00:00,5.48,5.48,5.47,5.47,39700.0,4.4729,4.4729,4.4647,4.4647,39700.0
2005-12-15 15:10:00,5.48,5.48,5.47,5.47,22300.0,4.4729,4.4729,4.4647,4.4647,22300.0
2005-12-15 15:20:00,5.47,5.48,5.47,5.48,27900.0,4.4647,4.4729,4.4647,4.4729,27900.0
2005-12-15 15:30:00,5.47,5.48,5.46,5.46,37100.0,4.4647,4.4729,4.4565,4.4565,37100.0
2005-12-15 15:40:00,5.47,5.48,5.46,5.48,80600.0,4.4647,4.4729,4.4565,4.4729,80600.0
2005-12-15 15:50:00,5.47,5.49,5.46,5.48,130900.0,4.4647,4.481,4.4565,4.4729,130900.0
2005-12-16 09:30:00,5.5,5.52,5.42,5.48,1665800.0,4.4892,4.5055,4.4239,4.4729,1665800.0
2005-12-16 09:40:00,5.47,5.51,5.41,5.45,148300.0,4.4647,4.4973,4.4157,4.4484,148300.0
2005-12-16 09:50:00,5.43,5.45,5.43,5.45,50100.0,4.432,4.4484,4.432,4.4484,50100.0
2005-12-16 10:00:00,5.44,5.45,5.42,5.42,92300.0,4.4402,4.4484,4.4239,4.4239,92300.0
2005-12-16 10:10:00,5.42,5.43,5.41,5.43,40400.0,4.4239,4.432,4.4157,4.432,40400.0
2005-12-16 10:20:00,5.42,5.45,5.42,5.44,31000.0,4.4239,4.4484,4.4239,4.4402,31000.0
2005-12-16 10:30:00,5.43,5.43,5.38,5.4,105600.0,4.432,4.432,4.3912,4.4076,105600.0
2005-12-16 10:40:00,5.4,5.41,5.39,5.4,43600.0,4.4076,4.4157,4.3994,4.4076,43600.0
2005-12-16 10:50:00,5.4,5.41,5.39,5.4,18900.0,4.4076,4.4157,4.3994,4.4076,18900.0
2005-12-16 11:00:00,5.39,5.41,5.39,5.41,21800.0,4.3994,4.4157,4.3994,4.4157,21800.0
2005-12-16 11:10:00,5.41,5.43,5.41,5.43,43200.0,4.4157,4.432,4.4157,4.432,43200.0
2005-12-16 11:20:00,5.43,5.43,5.42,5.42,16400.0,4.432,4.432,4.4239,4.4239,16400.0
2005-12-16 11:30:00,5.42,5.43,5.41,5.42,20700.0,4.4239,4.432,4.4157,4.4239,20700.0
2005-12-16 11:40:00,5.42,5.42,5.4,5.42,29600.0,4.4239,4.4239,4.4076,4.4239,29600.0
2005-12-16 11:50:00,5.41,5.42,5.41,5.41,20100.0,4.4157,4.4239,4.4157,4.4157,20100.0
2005-12-16 12:00:00,5.41,5.42,5.39,5.39,32800.0,4.4157,4.4239,4.3994,4.3994,32800.0
2005-12-16 12:10:00,5.39,5.4,5.38,5.4,58200.0,4.3994,4.4076,4.3912,4.4076,58200.0
2005-12-16 12:20:00,5.39,5.4,5.39,5.39,29000.0,4.3994,4.4076,4.3994,4.3994,29000.0
2005-12-16 12:30:00,5.39,5.4,5.39,5.39,31800.0,4.3994,4.4076,4.3994,4.3994,31800.0
2005-12-16 12:40:00,5.4,5.4,5.37,5.39,22900.0,4.4076,4.4076,4.3831,4.3994,22900.0
2005-12-16 12:50:00,5.39,5.4,5.39,5.39,13100.0,4.3994,4.4076,4.3994,4.3994,13100.0
2005-12-16 13:00:00,5.39,5.4,5.39,5.4,30900.0,4.3994,4.4076,4.3994,4.4076,30900.0
2005-12-16 13:10:00,5.39,5.4,5.39,5.4,18600.0,4.3994,4.4076,4.3994,4.4076,18600.0
2005-12-16 13:20:00,5.39,5.4,5.38,5.39,13100.0,4.3994,4.4076,4.3912,4.3994,13100.0
2005-12-16 13:30:00,5.4,5.4,5.38,5.39,61200.0,4.4076,4.4076,4.3912,4.3994,61200.0
2005-12-16 13:40:00,5.39,5.4,5.38,5.39,38700.0,4.3994,4.4076,4.3912,4.3994,38700.0
2005-12-16 13:50:00,5.39,5.4,5.39,5.39,32000.0,4.3994,4.4076,4.3994,4.3994,32000.0
2005-12-16 14:00:00,5.39,5.4,5.39,5.39,27200.0,4.3994,4.4076,4.3994,4.3994,27200.0
2005-12-16 14:10:00,5.4,5.4,5.39,5.4,15000.0,4.4076,4.4076,4.3994,4.4076,15000.0
2005-12-16 14:20:00,5.39,5.4,5.39,5.39,22500.0,4.3994,4.4076,4.3994,4.3994,22500.0
2005-12-16 14:30:00,5.39,5.4,5.38,5.38,51100.0,4.3994,4.4076,4.3912,4.3912,51100.0
2005-12-16 14:40:00,5.38,5.39,5.38,5.38,73100.0,4.3912,4.3994,4.3912,4.3912,73100.0
2005-12-16 14:50:00,5.39,5.39,5.36,5.37,72200.0,4.3994,4.3994,4.3749,4.3831,72200.0
2005-12-16 15:00:00,5.37,5.38,5.36,5.37,72400.0,4.3831,4.3912,4.3749,4.3831,72400.0
2005-12-16 15:10:00,5.37,5.4,5.36,5.39,162700.0,4.3831,4.4076,4.3749,4.3994,162700.0
2005-12-16 15:20:00,5.4,5.42,5.39,5.41,66800.0,4.4076,4.4239,4.3994,4.4157,66800.0
2005-12-16 15:30:00,5.4,5.41,5.4,5.4,59100.0,4.4076,4.4157,4.4076,4.4076,59100.0
2005-12-16 15:40:00,5.4,5.43,5.4,5.42,106800.0,4.4076,4.432,4.4076,4.4239,106800.0
2005-12-16 15:50:00,5.43,5.43,5.4,5.4,166200.0,4.432,4.432,4.4076,4.4076,166200.0
2005-12-19 09:30:00,5.39,5.41,5.36,5.38,71300.0,4.3994,4.4157,4.3749,4.3912,71300.0
2005-12-19 09:40:00,5.37,5.39,5.36,5.37,46200.0,4.3831,4.3994,4.3749,4.3831,46200.0
2005-12-19 09:50:00,5.38,5.39,5.37,5.38,30100.0,4.3912,4.3994,4.3831,4.3912,30100.0
2005-12-19 10:00:00,5.37,5.38,5.37,5.37,51900.0,4.3831,4.3912,4.3831,4.3831,51900.0
2005-12-19 10:10:00,5.37,5.38,5.36,5.38,33300.0,4.3831,4.3912,4.3749,4.3912,33300.0
2005-12-19 10:20:00,5.38,5.39,5.37,5.38,45600.0,4.3912,4.3994,4.3831,4.3912,45600.0
2005-12-19 10:30:00,5.38,5.38,5.37,5.38,33800.0,4.3912,4.3912,4.3831,4.3912,33800.0
2005-12-19 10:40:00,5.37,5.38,5.36,5.36,17900.0,4.3831,4.3912,4.3749,4.3749,17900.0
2005-12-19 10:50:00,5.36,5.37,5.35,5.36,72700.0,4.3749,4.3831,4.3667,4.3749,72700.0
2005-12-19 11:00:00,5.37,5.37,5.36,5.37,48300.0,4.3831,4.3831,4.3749,4.3831,48300.0
2005-12-19 11:10:00,5.37,5.39,5.36,5.38,74700.0,4.3831,4.3994,4.3749,4.3912,74700.0
2005-12-19 11:20:00,5.38,5.39,5.37,5.39,56400.0,4.3912,4.3994,4.3831,4.3994,56400.0
2005-12-19 11:30:00,5.39,5.4,5.39,5.39,30800.0,4.3994,4.4076,4.3994,4.3994,30800.0
2005-12-19 11:40:00,5.4,5.4,5.39,5.39,22200.0,4.4076,4.4076,4.3994,4.3994,22200.0
2005-12-19 11:50:00,5.4,5.4,5.39,5.4,35200.0,4.4076,4.4076,4.3994,4.4076,35200.0
2005-12-19 12:00:00,5.39,5.4,5.39,5.39,33800.0,4.3994,4.4076,4.3994,4.3994,33800.0
2005-12-19 12:10:00,5.39,5.4,5.39,5.4,12200.0,4.3994,4.4076,4.3994,4.4076,12200.0
2005-12-19 12:20:00,5.39,5.4,5.39,5.4,23900.0,4.3994,4.4076,4.3994,4.4076,23900.0
2005-12-19 12:30:00,5.39,5.4,5.39,5.4,31500.0,4.3994,4.4076,4.3994,4.4076,31500.0
2005-12-19 12:40:00,5.4,5.41,5.39,5.4,26200.0,4.4076,4.4157,4.3994,4.4076,26200.0
2005-12-19 12:50:00,5.41,5.42,5.4,5.42,14000.0,4.4157,4.4239,4.4076,4.4239,14000.0
2005-12-19 13:00:00,5.41,5.42,5.38,5.4,118900.0,4.4157,4.4239,4.3912,4.4076,118900.0
2005-12-19 13:10:00,5.41,5.45,5.4,5.45,85600.0,4.4157,4.4484,4.4076,4.4484,85600.0
2005-12-19 13:20:00,5.44,5.45,5.42,5.43,66000.0,4.4402,4.4484,4.4239,4.432,66000.0
2005-12-19 13:30:00,5.44,5.44,5.42,5.43,36700.0,4.4402,4.4402,4.4239,4.432,36700.0
2005-12-19 13:40:00,5.42,5.42,5.4,5.4,76800.0,4.4239,4.4239,4.4076,4.4076,76800.0
2005-12-19 13:50:00,5.4,5.41,5.4,5.41,22400.0,4.4076,4.4157,4.4076,4.4157,22400.0
2005-12-19 14:00:00,5.4,5.4,5.39,5.4,98700.0,4.4076,4.4076,4.3994,4.4076,98700.0
2005-12-19 14:10:00,5.39,5.39,5.36,5.36,52000.0,4.3994,4.3994,4.3749,4.3749,52000.0
2005-12-19 14:20:00,5.37,5.37,5.34,5.34,60400.0,4.3831,4.3831,4.3586,4.3586,60400.0
2005-12-19 14:30:00,5.34,5.36,5.33,5.36,65300.0,4.3586,4.3749,4.3504,4.3749,65300.0
2005-12-19 14:40:00,5.36,5.37,5.35,5.36,38700.0,4.3749,4.3831,4.3667,4.3749,38700.0
2005-12-19 14:50:00,5.37,5.37,5.34,5.34,26200.0,4.3831,4.3831,4.3586,4.3586,26200.0
2005-12-19 15:00:00,5.34,5.35,5.34,5.34,46600.0,4.3586,4.3667,4.3586,4.3586,46600.0
2005-12-19 15:10:00,5.35,5.35,5.33,5.34,29500.0,4.3667,4.3667,4.3504,4.3586,29500.0
2005-12-19 15:20:00,5.34,5.34,5.32,5.32,28500.0,4.3586,4.3586,4.3423,4.3423,28500.0
2005-12-19 15:30:00,5.32,5.33,5.32,5.33,52200.0,4.3423,4.3504,4.3423,4.3504,52200.0
2005-12-19 15:40:00,5.33,5.33,5.3,5.31,98700.0,4.3504,4.3504,4.3259,4.3341,98700.0
2005-12-19 15:50:00,5.3,5.31,5.28,5.3,207600.0,4.3259,4.3341,4.3096,4.3259,207600.0
2005-12-20 09:30:00,5.27,5.3,5.19,5.21,89300.0,4.3014,4.3259,4.2361,4.2525,89300.0
2005-12-20 09:40:00,5.22,5.28,5.16,5.25,267600.0,4.2606,4.3096,4.2117,4.2851,267600.0
2005-12-20 09:50:00,5.26,5.44,5.25,5.4,316400.0,4.2933,4.4402,4.2851,4.4076,316400.0
2005-12-20 10:00:00,5.39,5.4,5.34,5.36,46700.0,4.3994,4.4076,4.3586,4.3749,46700.0
2005-12-20 10:10:00,5.36,5.36,5.31,5.31,28900.0,4.3749,4.3749,4.3341,4.3341,28900.0
2005-12-20 10:20:00,5.31,5.34,5.3,5.33,22300.0,4.3341,4.3586,4.3259,4.3504,22300.0
2005-12-20 10:30:00,5.33,5.4,5.33,5.35,134600.0,4.3504,4.4076,4.3504,4.3667,134600.0
2005-12-20 10:40:00,5.36,5.39,5.36,5.39,59000.0,4.3749,4.3994,4.3749,4.3994,59000.0
2005-12-20 10:50:00,5.39,5.42,5.38,5.4,80700.0,4.3994,4.4239,4.3912,4.4076,80700.0
2005-12-20 11:00:00,5.39,5.41,5.36,5.38,91000.0,4.3994,4.4157,4.3749,4.3912,91000.0
2005-12-20 11:10:00,5.39,5.4,5.38,5.39,32200.0,4.3994,4.4076,4.3912,4.3994,32200.0
2005-12-20 11:20:00,5.39,5.4,5.38,5.4,17100.0,4.3994,4.4076,4.3912,4.4076,17100.0
2005-12-20 11:30:00,5.4,5.41,5.38,5.39,49900.0,4.4076,4.4157,4.3912,4.3994,49900.0
2005-12-20 11:40:00,5.38,5.4,5.38,5.39,37000.0,4.3912,4.4076,4.3912,4.3994,37000.0
2005-12-20 11:50:00,5.39,5.39,5.35,5.36,42000.0,4.3994,4.3994,4.3667,4.3749,42000.0
2005-12-20 12:00:00,5.36,5.4,5.35,5.38,80500.0,4.3749,4.4076,4.3667,4.3912,80500.0
2005-12-20 12:10:00,5.38,5.39,5.37,5.38,25500.0,4.3912,4.3994,4.3831,4.3912,25500.0
2005-12-20 12:20:00,5.38,5.39,5.37,5.39,48800.0,4.3912,4.3994,4.3831,4.3994,48800.0
2005-12-20 12:30:00,5.38,5.39,5.38,5.38,11700.0,4.3912,4.3994,4.3912,4.3912,11700.0
2005-12-20 12:40:00,5.39,5.39,5.38,5.38,17500.0,4.3994,4.3994,4.3912,4.3912,17500.0
2005-12-20 12:50:00,5.39,5.39,5.38,5.39,15900.0,4.3994,4.3994,4.3912,4.3994,15900.0
2005-12-20 13:00:00,5.38,5.39,5.36,5.37,29600.0,4.3912,4.3994,4.3749,4.3831,29600.0
2005-12-20 13:10:00,5.38,5.38,5.36,5.37,17700.0,4.3912,4.3912,4.3749,4.3831,17700.0
2005-12-20 13:20:00,5.37,5.38,5.37,5.37,10200.0,4.3831,4.3912,4.3831,4.3831,10200.0
2005-12-20 13:30:00,5.38,5.38,5.37,5.38,24500.0,4.3912,4.3912,4.3831,4.3912,24500.0
2005-12-20 13:40:00,5.38,5.38,5.34,5.36,69900.0,4.3912,4.3912,4.3586,4.3749,69900.0
2005-12-20 13:50:00,5.35,5.36,5.34,5.35,17500.0,4.3667,4.3749,4.3586,4.3667,17500.0
2005-12-20 14:00:00,5.35,5.35,5.32,5.33,38800.0,4.3667,4.3667,4.3423,4.3504,38800.0
2005-12-20 14:10:00,5.33,5.34,5.32,5.34,17100.0,4.3504,4.3586,4.3423,4.3586,17100.0
2005-12-20 14:20:00,5.33,5.34,5.32,5.32,27800.0,4.3504,4.3586,4.3423,4.3423,27800.0
2005-12-20 14:30:00,5.32,5.33,5.32,5.32,15000.0,4.3423,4.3504,4.3423,4.3423,15000.0
2005-12-20 14:40:00,5.33,5.33,5.32,5.33,26600.0,4.3504,4.3504,4.3423,4.3504,26600.0
2005-12-20 14:50:00,5.33,5.34,5.32,5.32,30800.0,4.3504,4.3586,4.3423,4.3423,30800.0
2005-12-20 15:00:00,5.33,5.34,5.31,5.31,34700.0,4.3504,4.3586,4.3341,4.3341,34700.0
2005-12-20 15:10:00,5.31,5.33,5.31,5.33,45800.0,4.3341,4.3504,4.3341,4.3504,45800.0
2005-12-20 15:20:00,5.33,5.33,5.31,5.31,31600.0,4.3504,4.3504,4.3341,4.3341,31600.0
2005-12-20 15:30:00,5.31,5.32,5.3,5.31,24400.0,4.3341,4.3423,4.3259,4.3341,24400.0
2005-12-20 15:40:00,5.3,5.31,5.3,5.31,33300.0,4.3259,4.3341,4.3259,4.3341,33300.0
2005-12-20 15:50:00,5.3,5.31,5.27,5.28,295000.0,4.3259,4.3341,4.3014,4.3096,295000.0
2005-12-21 09:30:00,5.26,5.37,5.26,5.33,68900.0,4.2933,4.3831,4.2933,4.3504,68900.0
2005-12-21 09:40:00,5.32,5.4,5.32,5.35,51600.0,4.3423,4.4076,4.3423,4.3667,51600.0
2005-12-21 09:50:00,5.35,5.36,5.33,5.33,42500.0,4.3667,4.3749,4.3504,4.3504,42500.0
2005-12-21 10:00:00,5.34,5.36,5.33,5.35,54400.0,4.3586,4.3749,4.3504,4.3667,54400.0
2005-12-21 10:10:00,5.34,5.35,5.33,5.35,25000.0,4.3586,4.3667,4.3504,4.3667,25000.0
2005-12-21 10:20:00,5.35,5.38,5.34,5.38,59900.0,4.3667,4.3912,4.3586,4.3912,59900.0
2005-12-21 10:30:00,5.37,5.4,5.36,5.37,116900.0,4.3831,4.4076,4.3749,4.3831,116900.0
2005-12-21 10:40:00,5.38,5.38,5.36,5.37,19100.0,4.3912,4.3912,4.3749,4.3831,19100.0
2005-12-21 10:50:00,5.36,5.37,5.36,5.37,27800.0,4.3749,4.3831,4.3749,4.3831,27800.0
2005-12-21 11:00:00,5.37,5.38,5.36,5.38,22400.0,4.3831,4.3912,4.3749,4.3912,22400.0
2005-12-21 11:10:00,5.38,5.38,5.37,5.38,5600.0,4.3912,4.3912,4.3831,4.3912,5600.0
2005-12-21 11:20:00,5.37,5.38,5.37,5.38,27300.0,4.3831,4.3912,4.3831,4.3912,27300.0
2005-12-21 11:30:00,5.38,5.38,5.37,5.37,14200.0,4.3912,4.3912,4.3831,4.3831,14200.0
2005-12-21 11:40:00,5.37,5.37,5.36,5.37,20100.0,4.3831,4.3831,4.3749,4.3831,20100.0
2005-12-21 11:50:00,5.37,5.37,5.36,5.37,10600.0,4.3831,4.3831,4.3749,4.3831,10600.0
2005-12-21 12:00:00,5.37,5.37,5.36,5.37,7200.0,4.3831,4.3831,4.3749,4.3831,7200.0
2005-12-21 12:10:00,5.37,5.39,5.36,5.38,63900.0,4.3831,4.3994,4.3749,4.3912,63900.0
2005-12-21 12:20:00,5.39,5.39,5.37,5.38,40200.0,4.3994,4.3994,4.3831,4.3912,40200.0
2005-12-21 12:30:00,5.37,5.4,5.37,5.38,73700.0,4.3831,4.4076,4.3831,4.3912,73700.0
2005-12-21 12:40:00,5.38,5.39,5.37,5.39,26800.0,4.3912,4.3994,4.3831,4.3994,26800.0
2005-12-21 12:50:00,5.39,5.39,5.37,5.37,46800.0,4.3994,4.3994,4.3831,4.3831,46800.0
2005-12-21 13:00:00,5.37,5.37,5.36,5.36,27100.0,4.3831,4.3831,4.3749,4.3749,27100.0
2005-12-21 13:10:00,5.36,5.37,5.36,5.36,36100.0,4.3749,4.3831,4.3749,4.3749,36100.0
2005-12-21 13:20:00,5.36,5.37,5.34,5.34,63400.0,4.3749,4.3831,4.3586,4.3586,63400.0
2005-12-21 13:30:00,5.34,5.34,5.31,5.32,38100.0,4.3586,4.3586,4.3341,4.3423,38100.0
2005-12-21 13:40:00,5.32,5.35,5.32,5.35,35500.0,4.3423,4.3667,4.3423,4.3667,35500.0
2005-12-21 13:50:00,5.34,5.35,5.34,5.35,34400.0,4.3586,4.3667,4.3586,4.3667,34400.0
2005-12-21 14:00:00,5.35,5.35,5.34,5.34,11100.0,4.3667,4.3667,4.3586,4.3586,11100.0
2005-12-21 14:10:00,5.35,5.35,5.34,5.35,53100.0,4.3667,4.3667,4.3586,4.3667,53100.0
2005-12-21 14:20:00,5.35,5.35,5.34,5.34,24900.0,4.3667,4.3667,4.3586,4.3586,24900.0
2005-12-21 14:30:00,5.35,5.35,5.34,5.35,10900.0,4.3667,4.3667,4.3586,4.3667,10900.0
2005-12-21 14:40:00,5.35,5.35,5.34,5.35,30000.0,4.3667,4.3667,4.3586,4.3667,30000.0
2005-12-21 14:50:00,5.34,5.35,5.34,5.34,20500.0,4.3586,4.3667,4.3586,4.3586,20500.0
2005-12-21 15:00:00,5.34,5.35,5.31,5.32,50400.0,4.3586,4.3667,4.3341,4.3423,50400.0
2005-12-21 15:10:00,5.31,5.32,5.3,5.32,136000.0,4.3341,4.3423,4.3259,4.3423,136000.0
2005-12-21 15:20:00,5.32,5.32,5.3,5.3,34000.0,4.3423,4.3423,4.3259,4.3259,34000.0
2005-12-21 15:30:00,5.3,5.31,5.29,5.3,68100.0,4.3259,4.3341,4.3178,4.3259,68100.0
2005-12-21 15:40:00,5.3,5.32,5.29,5.3,116600.0,4.3259,4.3423,4.3178,4.3259,116600.0
2005-12-21 15:50:00,5.3,5.35,5.3,5.35,146100.0,4.3259,4.3667,4.3259,4.3667,146100.0
2005-12-22 09:30:00,5.31,5.39,5.29,5.31,99800.0,4.3341,4.3994,4.3178,4.3341,99800.0
2005-12-22 09:40:00,5.32,5.37,5.32,5.37,37000.0,4.3423,4.3831,4.3423,4.3831,37000.0
2005-12-22 09:50:00,5.37,5.37,5.35,5.35,63000.0,4.3831,4.3831,4.3667,4.3667,63000.0
2005-12-22 10:00:00,5.34,5.36,5.33,5.33,72700.0,4.3586,4.3749,4.3504,4.3504,72700.0
2005-12-22 10:10:00,5.34,5.34,5.32,5.33,25900.0,4.3586,4.3586,4.3423,4.3504,25900.0
2005-12-22 10:20:00,5.32,5.33,5.31,5.32,79300.0,4.3423,4.3504,4.3341,4.3423,79300.0
2005-12-22 10:30:00,5.31,5.32,5.31,5.32,28400.0,4.3341,4.3423,4.3341,4.3423,28400.0
2005-12-22 10:40:00,5.31,5.33,5.31,5.32,31800.0,4.3341,4.3504,4.3341,4.3423,31800.0
2005-12-22 10:50:00,5.31,5.34,5.31,5.32,68600.0,4.3341,4.3586,4.3341,4.3423,68600.0
2005-12-22 11:00:00,5.33,5.33,5.32,5.33,7900.0,4.3504,4.3504,4.3423,4.3504,7900.0
2005-12-22 11:10:00,5.32,5.33,5.31,5.33,49400.0,4.3423,4.3504,4.3341,4.3504,49400.0
2005-12-22 11:20:00,5.33,5.33,5.32,5.33,22300.0,4.3504,4.3504,4.3423,4.3504,22300.0
2005-12-22 11:30:00,5.32,5.33,5.31,5.32,44100.0,4.3423,4.3504,4.3341,4.3423,44100.0
2005-12-22 11:40:00,5.32,5.32,5.31,5.31,10100.0,4.3423,4.3423,4.3341,4.3341,10100.0
2005-12-22 11:50:00,5.31,5.32,5.31,5.32,24000.0,4.3341,4.3423,4.3341,4.3423,24000.0
2005-12-22 12:00:00,5.32,5.32,5.31,5.32,54700.0,4.3423,4.3423,4.3341,4.3423,54700.0
2005-12-22 12:10:00,5.32,5.32,5.31,5.31,19900.0,4.3423,4.3423,4.3341,4.3341,19900.0
2005-12-22 12:20:00,5.31,5.32,5.31,5.31,15900.0,4.3341,4.3423,4.3341,4.3341,15900.0
2005-12-22 12:30:00,5.31,5.32,5.3,5.3,41600.0,4.3341,4.3423,4.3259,4.3259,41600.0
2005-12-22 12:40:00,5.31,5.31,5.3,5.31,9800.0,4.3341,4.3341,4.3259,4.3341,9800.0
2005-12-22 12:50:00,5.31,5.31,5.29,5.29,25800.0,4.3341,4.3341,4.3178,4.3178,25800.0
2005-12-22 13:00:00,5.29,5.31,5.29,5.29,62000.0,4.3178,4.3341,4.3178,4.3178,62000.0
2005-12-22 13:10:00,5.29,5.3,5.29,5.29,3200.0,4.3178,4.3259,4.3178,4.3178,3200.0
2005-12-22 13:20:00,5.29,5.3,5.29,5.3,13900.0,4.3178,4.3259,4.3178,4.3259,13900.0
2005-12-22 13:30:00,5.29,5.3,5.28,5.28,118100.0,4.3178,4.3259,4.3096,4.3096,118100.0
2005-12-22 13:40:00,5.29,5.29,5.26,5.27,72000.0,4.3178,4.3178,4.2933,4.3014,72000.0
2005-12-22 13:50:00,5.28,5.28,5.27,5.28,39300.0,4.3096,4.3096,4.3014,4.3096,39300.0
2005-12-22 14:00:00,5.27,5.28,5.27,5.27,25000.0,4.3014,4.3096,4.3014,4.3014,25000.0
2005-12-22 14:10:00,5.27,5.28,5.27,5.28,50000.0,4.3014,4.3096,4.3014,4.3096,50000.0
2005-12-22 14:20:00,5.27,5.28,5.27,5.28,12100.0,4.3014,4.3096,4.3014,4.3096,12100.0
2005-12-22 14:30:00,5.27,5.28,5.26,5.28,121000.0,4.3014,4.3096,4.2933,4.3096,121000.0
2005-12-22 14:40:00,5.27,5.28,5.27,5.28,12300.0,4.3014,4.3096,4.3014,4.3096,12300.0
2005-12-22 14:50:00,5.28,5.28,5.26,5.27,50300.0,4.3096,4.3096,4.2933,4.3014,50300.0
2005-12-22 15:00:00,5.26,5.27,5.26,5.26,64600.0,4.2933,4.3014,4.2933,4.2933,64600.0
2005-12-22 15:10:00,5.26,5.27,5.25,5.25,132200.0,4.2933,4.3014,4.2851,4.2851,132200.0
2005-12-22 15:20:00,5.26,5.3,5.25,5.3,118800.0,4.2933,4.3259,4.2851,4.3259,118800.0
2005-12-22 15:30:00,5.29,5.35,5.29,5.32,211600.0,4.3178,4.3667,4.3178,4.3423,211600.0
2005-12-22 15:40:00,5.32,5.33,5.31,5.32,117100.0,4.3423,4.3504,4.3341,4.3423,117100.0
2005-12-22 15:50:00,5.31,5.32,5.31,5.31,155500.0,4.3341,4.3423,4.3341,4.3341,155500.0
2005-12-23 09:30:00,5.3,5.35,5.29,5.34,117900.0,4.3259,4.3667,4.3178,4.3586,117900.0
2005-12-23 09:40:00,5.34,5.35,5.33,5.35,60800.0,4.3586,4.3667,4.3504,4.3667,60800.0
2005-12-23 09:50:00,5.35,5.37,5.34,5.36,120000.0,4.3667,4.3831,4.3586,4.3749,120000.0
2005-12-23 10:00:00,5.36,5.37,5.35,5.35,45600.0,4.3749,4.3831,4.3667,4.3667,45600.0
2005-12-23 10:10:00,5.36,5.36,5.33,5.33,40100.0,4.3749,4.3749,4.3504,4.3504,40100.0
2005-12-23 10:20:00,5.34,5.34,5.32,5.33,59400.0,4.3586,4.3586,4.3423,4.3504,59400.0
2005-12-23 10:30:00,5.32,5.33,5.3,5.31,44400.0,4.3423,4.3504,4.3259,4.3341,44400.0
2005-12-23 10:40:00,5.3,5.33,5.3,5.32,31100.0,4.3259,4.3504,4.3259,4.3423,31100.0
2005-12-23 10:50:00,5.32,5.33,5.3,5.31,54000.0,4.3423,4.3504,4.3259,4.3341,54000.0
2005-12-23 11:00:00,5.31,5.32,5.3,5.31,26400.0,4.3341,4.3423,4.3259,4.3341,26400.0
2005-12-23 11:10:00,5.32,5.32,5.31,5.32,20900.0,4.3423,4.3423,4.3341,4.3423,20900.0
2005-12-23 11:20:00,5.32,5.32,5.31,5.32,16600.0,4.3423,4.3423,4.3341,4.3423,16600.0
2005-12-23 11:30:00,5.32,5.33,5.31,5.33,54500.0,4.3423,4.3504,4.3341,4.3504,54500.0
2005-12-23 11:40:00,5.33,5.33,5.32,5.33,16200.0,4.3504,4.3504,4.3423,4.3504,16200.0
2005-12-23 11:50:00,5.33,5.34,5.32,5.33,73700.0,4.3504,4.3586,4.3423,4.3504,73700.0
2005-12-23 12:00:00,5.32,5.32,5.31,5.32,37900.0,4.3423,4.3423,4.3341,4.3423,37900.0
2005-12-23 12:10:00,5.32,5.32,5.31,5.32,10800.0,4.3423,4.3423,4.3341,4.3423,10800.0
2005-12-23 12:20:00,5.32,5.32,5.31,5.31,15500.0,4.3423,4.3423,4.3341,4.3341,15500.0
2005-12-23 12:30:00,5.31,5.33,5.31,5.33,16000.0,4.3341,4.3504,4.3341,4.3504,16000.0
2005-12-23 12:40:00,5.33,5.33,5.32,5.33,8100.0,4.3504,4.3504,4.3423,4.3504,8100.0
2005-12-23 12:50:00,5.33,5.33,5.32,5.32,700.0,4.3504,4.3504,4.3423,4.3423,700.0
2005-12-23 13:00:00,5.33,5.33,5.31,5.32,21000.0,4.3504,4.3504,4.3341,4.3423,21000.0
2005-12-23 13:10:00,5.32,5.33,5.31,5.33,19300.0,4.3423,4.3504,4.3341,4.3504,19300.0
2005-12-23 13:20:00,5.32,5.33,5.32,5.33,37400.0,4.3423,4.3504,4.3423,4.3504,37400.0
2005-12-23 13:30:00,5.33,5.33,5.32,5.33,7600.0,4.3504,4.3504,4.3423,4.3504,7600.0
2005-12-23 13:40:00,5.33,5.33,5.31,5.31,28100.0,4.3504,4.3504,4.3341,4.3341,28100.0
2005-12-23 13:50:00,5.32,5.32,5.31,5.32,8500.0,4.3423,4.3423,4.3341,4.3423,8500.0
2005-12-23 14:00:00,5.32,5.32,5.31,5.31,7600.0,4.3423,4.3423,4.3341,4.3341,7600.0
2005-12-23 14:10:00,5.31,5.32,5.31,5.31,40400.0,4.3341,4.3423,4.3341,4.3341,40400.0
2005-12-23 14:20:00,5.32,5.32,5.31,5.31,19200.0,4.3423,4.3423,4.3341,4.3341,19200.0
2005-12-23 14:30:00,5.31,5.32,5.31,5.31,30000.0,4.3341,4.3423,4.3341,4.3341,30000.0
2005-12-23 14:40:00,5.31,5.32,5.31,5.32,46700.0,4.3341,4.3423,4.3341,4.3423,46700.0
2005-12-23 14:50:00,5.32,5.33,5.31,5.31,44800.0,4.3423,4.3504,4.3341,4.3341,44800.0
2005-12-23 15:00:00,5.32,5.33,5.31,5.33,18000.0,4.3423,4.3504,4.3341,4.3504,18000.0
2005-12-23 15:10:00,5.32,5.33,5.32,5.33,14200.0,4.3423,4.3504,4.3423,4.3504,14200.0
2005-12-23 15:20:00,5.32,5.33,5.32,5.33,57600.0,4.3423,4.3504,4.3423,4.3504,57600.0
2005-12-23 15:30:00,5.32,5.33,5.3,5.31,139500.0,4.3423,4.3504,4.3259,4.3341,139500.0
2005-12-23 15:40:00,5.3,5.31,5.28,5.29,122900.0,4.3259,4.3341,4.3096,4.3178,122900.0
2005-12-23 15:50:00,5.3,5.31,5.29,5.29,262900.0,4.3259,4.3341,4.3178,4.3178,262900.0
2005-12-27 09:30:00,5.29,5.35,5.29,5.32,42900.0,4.3178,4.3667,4.3178,4.3423,42900.0
2005-12-27 09:40:00,5.32,5.34,5.31,5.33,55300.0,4.3423,4.3586,4.3341,4.3504,55300.0
2005-12-27 09:50:00,5.33,5.35,5.32,5.34,55300.0,4.3504,4.3667,4.3423,4.3586,55300.0
2005-12-27 10:00:00,5.34,5.34,5.33,5.34,43300.0,4.3586,4.3586,4.3504,4.3586,43300.0
2005-12-27 10:10:00,5.34,5.34,5.32,5.32,72500.0,4.3586,4.3586,4.3423,4.3423,72500.0
2005-12-27 10:20:00,5.32,5.33,5.3,5.3,48300.0,4.3423,4.3504,4.3259,4.3259,48300.0
2005-12-27 10:30:00,5.31,5.31,5.3,5.3,34900.0,4.3341,4.3341,4.3259,4.3259,34900.0
2005-12-27 10:40:00,5.31,5.31,5.28,5.29,125500.0,4.3341,4.3341,4.3096,4.3178,125500.0
2005-12-27 10:50:00,5.29,5.3,5.29,5.29,29900.0,4.3178,4.3259,4.3178,4.3178,29900.0
2005-12-27 11:00:00,5.29,5.29,5.28,5.29,23700.0,4.3178,4.3178,4.3096,4.3178,23700.0
2005-12-27 11:10:00,5.29,5.29,5.28,5.29,15200.0,4.3178,4.3178,4.3096,4.3178,15200.0
2005-12-27 11:20:00,5.29,5.29,5.25,5.26,61800.0,4.3178,4.3178,4.2851,4.2933,61800.0
2005-12-27 11:30:00,5.25,5.28,5.21,5.27,124400.0,4.2851,4.3096,4.2525,4.3014,124400.0
2005-12-27 11:40:00,5.28,5.28,5.24,5.24,33400.0,4.3096,4.3096,4.277,4.277,33400.0
2005-12-27 11:50:00,5.25,5.26,5.24,5.26,65900.0,4.2851,4.2933,4.277,4.2933,65900.0
2005-12-27 12:00:00,5.26,5.28,5.25,5.28,38000.0,4.2933,4.3096,4.2851,4.3096,38000.0
2005-12-27 12:10:00,5.28,5.29,5.25,5.27,51100.0,4.3096,4.3178,4.2851,4.3014,51100.0
2005-12-27 12:20:00,5.27,5.28,5.26,5.28,30500.0,4.3014,4.3096,4.2933,4.3096,30500.0
2005-12-27 12:30:00,5.27,5.28,5.26,5.28,23200.0,4.3014,4.3096,4.2933,4.3096,23200.0
2005-12-27 12:40:00,5.28,5.29,5.27,5.27,95100.0,4.3096,4.3178,4.3014,4.3014,95100.0
2005-12-27 12:50:00,5.27,5.28,5.26,5.26,18400.0,4.3014,4.3096,4.2933,4.2933,18400.0
2005-12-27 13:00:00,5.27,5.27,5.26,5.26,33100.0,4.3014,4.3014,4.2933,4.2933,33100.0
2005-12-27 13:10:00,5.26,5.27,5.25,5.25,94400.0,4.2933,4.3014,4.2851,4.2851,94400.0
2005-12-27 13:20:00,5.25,5.26,5.25,5.25,32300.0,4.2851,4.2933,4.2851,4.2851,32300.0
2005-12-27 13:30:00,5.25,5.26,5.24,5.26,61600.0,4.2851,4.2933,4.277,4.2933,61600.0
2005-12-27 13:40:00,5.26,5.26,5.25,5.26,35600.0,4.2933,4.2933,4.2851,4.2933,35600.0
2005-12-27 13:50:00,5.26,5.26,5.25,5.26,30000.0,4.2933,4.2933,4.2851,4.2933,30000.0
2005-12-27 14:00:00,5.26,5.28,5.25,5.28,49500.0,4.2933,4.3096,4.2851,4.3096,49500.0
2005-12-27 14:10:00,5.27,5.28,5.26,5.26,70000.0,4.3014,4.3096,4.2933,4.2933,70000.0
2005-12-27 14:20:00,5.27,5.3,5.26,5.29,88000.0,4.3014,4.3259,4.2933,4.3178,88000.0
2005-12-27 14:30:00,5.28,5.32,5.28,5.32,258200.0,4.3096,4.3423,4.3096,4.3423,258200.0
2005-12-27 14:40:00,5.32,5.32,5.29,5.29,29300.0,4.3423,4.3423,4.3178,4.3178,29300.0
2005-12-27 14:50:00,5.3,5.3,5.29,5.29,18400.0,4.3259,4.3259,4.3178,4.3178,18400.0
2005-12-27 15:00:00,5.3,5.3,5.28,5.28,28900.0,4.3259,4.3259,4.3096,4.3096,28900.0
2005-12-27 15:10:00,5.28,5.28,5.25,5.25,36200.0,4.3096,4.3096,4.2851,4.2851,36200.0
2005-12-27 15:20:00,5.25,5.28,5.24,5.28,70400.0,4.2851,4.3096,4.277,4.3096,70400.0
2005-12-27 15:30:00,5.28,5.29,5.27,5.28,31400.0,4.3096,4.3178,4.3014,4.3096,31400.0
2005-12-27 15:40:00,5.28,5.31,5.26,5.27,108500.0,4.3096,4.3341,4.2933,4.3014,108500.0
2005-12-27 15:50:00,5.26,5.27,5.25,5.25,219800.0,4.2933,4.3014,4.2851,4.2851,219800.0
2005-12-28 09:30:00,5.31,5.31,5.25,5.28,54800.0,4.3341,4.3341,4.2851,4.3096,54800.0
2005-12-28 09:40:00,5.27,5.27,5.25,5.25,27400.0,4.3014,4.3014,4.2851,4.2851,27400.0
2005-12-28 09:50:00,5.26,5.27,5.24,5.25,21700.0,4.2933,4.3014,4.277,4.2851,21700.0
2005-12-28 10:00:00,5.26,5.28,5.26,5.27,55100.0,4.2933,4.3096,4.2933,4.3014,55100.0
2005-12-28 10:10:00,5.26,5.29,5.26,5.29,110700.0,4.2933,4.3178,4.2933,4.3178,110700.0
2005-12-28 10:20:00,5.28,5.32,5.27,5.3,265400.0,4.3096,4.3423,4.3014,4.3259,265400.0
2005-12-28 10:30:00,5.3,5.33,5.27,5.28,152900.0,4.3259,4.3504,4.3014,4.3096,152900.0
2005-12-28 10:40:00,5.27,5.28,5.25,5.28,49200.0,4.3014,4.3096,4.2851,4.3096,49200.0
2005-12-28 10:50:00,5.27,5.28,5.27,5.27,31300.0,4.3014,4.3096,4.3014,4.3014,31300.0
2005-12-28 11:00:00,5.27,5.28,5.27,5.27,14700.0,4.3014,4.3096,4.3014,4.3014,14700.0
2005-12-28 11:10:00,5.27,5.28,5.27,5.27,8500.0,4.3014,4.3096,4.3014,4.3014,8500.0
2005-12-28 11:20:00,5.27,5.3,5.27,5.28,82100.0,4.3014,4.3259,4.3014,4.3096,82100.0
2005-12-28 11:30:00,5.28,5.29,5.28,5.28,13200.0,4.3096,4.3178,4.3096,4.3096,13200.0
2005-12-28 11:40:00,5.28,5.29,5.26,5.27,64300.0,4.3096,4.3178,4.2933,4.3014,64300.0
2005-12-28 11:50:00,5.27,5.3,5.27,5.27,65600.0,4.3014,4.3259,4.3014,4.3014,65600.0
2005-12-28 12:00:00,5.27,5.3,5.27,5.27,26500.0,4.3014,4.3259,4.3014,4.3014,26500.0
2005-12-28 12:10:00,5.27,5.28,5.27,5.27,7600.0,4.3014,4.3096,4.3014,4.3014,7600.0
2005-12-28 12:20:00,5.27,5.28,5.27,5.28,22100.0,4.3014,4.3096,4.3014,4.3096,22100.0
2005-12-28 12:30:00,5.27,5.28,5.27,5.28,6800.0,4.3014,4.3096,4.3014,4.3096,6800.0
2005-12-28 12:40:00,5.27,5.28,5.27,5.27,32800.0,4.3014,4.3096,4.3014,4.3014,32800.0
2005-12-28 12:50:00,5.27,5.3,5.27,5.3,28500.0,4.3014,4.3259,4.3014,4.3259,28500.0
2005-12-28 13:00:00,5.27,5.3,5.26,5.26,131700.0,4.3014,4.3259,4.2933,4.2933,131700.0
2005-12-28 13:10:00,5.27,5.27,5.26,5.26,14000.0,4.3014,4.3014,4.2933,4.2933,14000.0
2005-12-28 13:20:00,5.26,5.3,5.26,5.3,104000.0,4.2933,4.3259,4.2933,4.3259,104000.0
2005-12-28 13:30:00,5.27,5.28,5.26,5.27,24900.0,4.3014,4.3096,4.2933,4.3014,24900.0
2005-12-28 13:40:00,5.28,5.3,5.27,5.27,286100.0,4.3096,4.3259,4.3014,4.3014,286100.0
2005-12-28 13:50:00,5.27,5.28,5.27,5.28,22600.0,4.3014,4.3096,4.3014,4.3096,22600.0
2005-12-28 14:00:00,5.27,5.28,5.27,5.28,28200.0,4.3014,4.3096,4.3014,4.3096,28200.0
2005-12-28 14:10:00,5.27,5.28,5.27,5.27,13200.0,4.3014,4.3096,4.3014,4.3014,13200.0
2005-12-28 14:20:00,5.27,5.28,5.27,5.27,23900.0,4.3014,4.3096,4.3014,4.3014,23900.0
2005-12-28 14:30:00,5.27,5.28,5.27,5.28,107400.0,4.3014,4.3096,4.3014,4.3096,107400.0
2005-12-28 14:40:00,5.29,5.29,5.28,5.28,5500.0,4.3178,4.3178,4.3096,4.3096,5500.0
2005-12-28 14:50:00,5.28,5.29,5.27,5.28,56900.0,4.3096,4.3178,4.3014,4.3096,56900.0
2005-12-28 15:00:00,5.27,5.28,5.27,5.27,40400.0,4.3014,4.3096,4.3014,4.3014,40400.0
2005-12-28 15:10:00,5.28,5.28,5.26,5.27,28900.0,4.3096,4.3096,4.2933,4.3014,28900.0
2005-12-28 15:20:00,5.26,5.3,5.26,5.29,106700.0,4.2933,4.3259,4.2933,4.3178,106700.0
2005-12-28 15:30:00,5.3,5.3,5.29,5.29,37100.0,4.3259,4.3259,4.3178,4.3178,37100.0
2005-12-28 15:40:00,5.3,5.3,5.27,5.29,40500.0,4.3259,4.3259,4.3014,4.3178,40500.0
2005-12-28 15:50:00,5.28,5.29,5.28,5.29,83100.0,4.3096,4.3178,4.3096,4.3178,83100.0
2005-12-29 09:30:00,5.28,5.3,5.26,5.27,103000.0,4.3096,4.3259,4.2933,4.3014,103000.0
2005-12-29 09:40:00,5.28,5.28,5.26,5.26,28300.0,4.3096,4.3096,4.2933,4.2933,28300.0
2005-12-29 09:50:00,5.26,5.27,5.24,5.27,132100.0,4.2933,4.3014,4.277,4.3014,132100.0
2005-12-29 10:00:00,5.26,5.28,5.25,5.25,46300.0,4.2933,4.3096,4.2851,4.2851,46300.0
2005-12-29 10:10:00,5.26,5.27,5.25,5.26,21200.0,4.2933,4.3014,4.2851,4.2933,21200.0
2005-12-29 10:20:00,5.26,5.27,5.26,5.27,24500.0,4.2933,4.3014,4.2933,4.3014,24500.0
2005-12-29 10:30:00,5.27,5.27,5.26,5.26,25100.0,4.3014,4.3014,4.2933,4.2933,25100.0
2005-12-29 10:40:00,5.26,5.27,5.26,5.26,21000.0,4.2933,4.3014,4.2933,4.2933,21000.0
2005-12-29 10:50:00,5.26,5.27,5.26,5.26,6200.0,4.2933,4.3014,4.2933,4.2933,6200.0
2005-12-29 11:00:00,5.27,5.27,5.26,5.27,23800.0,4.3014,4.3014,4.2933,4.3014,23800.0
2005-12-29 11:10:00,5.27,5.28,5.27,5.28,19800.0,4.3014,4.3096,4.3014,4.3096,19800.0
2005-12-29 11:20:00,5.28,5.28,5.26,5.26,22800.0,4.3096,4.3096,4.2933,4.2933,22800.0
2005-12-29 11:30:00,5.26,5.27,5.26,5.26,23100.0,4.2933,4.3014,4.2933,4.2933,23100.0
2005-12-29 11:40:00,5.27,5.27,5.26,5.26,11300.0,4.3014,4.3014,4.2933,4.2933,11300.0
2005-12-29 11:50:00,5.26,5.27,5.26,5.27,7100.0,4.2933,4.3014,4.2933,4.3014,7100.0
2005-12-29 12:00:00,5.26,5.27,5.26,5.26,7300.0,4.2933,4.3014,4.2933,4.2933,7300.0
2005-12-29 12:10:00,5.27,5.27,5.22,5.26,71100.0,4.3014,4.3014,4.2606,4.2933,71100.0
2005-12-29 12:20:00,5.27,5.27,5.25,5.25,133900.0,4.3014,4.3014,4.2851,4.2851,133900.0
2005-12-29 12:30:00,5.26,5.26,5.25,5.26,89000.0,4.2933,4.2933,4.2851,4.2933,89000.0
2005-12-29 12:40:00,5.26,5.28,5.26,5.28,92700.0,4.2933,4.3096,4.2933,4.3096,92700.0
2005-12-29 12:50:00,5.27,5.3,5.27,5.3,76200.0,4.3014,4.3259,4.3014,4.3259,76200.0
2005-12-29 13:00:00,5.29,5.3,5.28,5.28,81600.0,4.3178,4.3259,4.3096,4.3096,81600.0
2005-12-29 13:10:00,5.29,5.29,5.28,5.28,8100.0,4.3178,4.3178,4.3096,4.3096,8100.0
2005-12-29 13:20:00,5.28,5.29,5.27,5.27,24800.0,4.3096,4.3178,4.3014,4.3014,24800.0
2005-12-29 13:30:00,5.27,5.3,5.27,5.3,9200.0,4.3014,4.3259,4.3014,4.3259,9200.0
2005-12-29 13:40:00,5.27,5.28,5.27,5.27,21200.0,4.3014,4.3096,4.3014,4.3014,21200.0
2005-12-29 13:50:00,5.28,5.28,5.27,5.27,31800.0,4.3096,4.3096,4.3014,4.3014,31800.0
2005-12-29 14:00:00,5.27,5.27,5.26,5.26,41000.0,4.3014,4.3014,4.2933,4.2933,41000.0
2005-12-29 14:10:00,5.27,5.27,5.26,5.26,14500.0,4.3014,4.3014,4.2933,4.2933,14500.0
2005-12-29 14:20:00,5.27,5.27,5.26,5.26,19700.0,4.3014,4.3014,4.2933,4.2933,19700.0
2005-12-29 14:30:00,5.25,5.26,5.25,5.25,21200.0,4.2851,4.2933,4.2851,4.2851,21200.0
2005-12-29 14:40:00,5.25,5.26,5.25,5.25,30700.0,4.2851,4.2933,4.2851,4.2851,30700.0
2005-12-29 14:50:00,5.26,5.26,5.25,5.25,83500.0,4.2933,4.2933,4.2851,4.2851,83500.0
2005-12-29 15:00:00,5.24,5.25,5.23,5.24,67400.0,4.277,4.2851,4.2688,4.277,67400.0
2005-12-29 15:10:00,5.23,5.23,5.2,5.21,119000.0,4.2688,4.2688,4.2443,4.2525,119000.0
2005-12-29 15:20:00,5.21,5.22,5.21,5.22,36000.0,4.2525,4.2606,4.2525,4.2606,36000.0
2005-12-29 15:30:00,5.21,5.22,5.21,5.22,28200.0,4.2525,4.2606,4.2525,4.2606,28200.0
2005-12-29 15:40:00,5.21,5.22,5.21,5.21,107200.0,4.2525,4.2606,4.2525,4.2525,107200.0
2005-12-29 15:50:00,5.22,5.22,5.2,5.2,124800.0,4.2606,4.2606,4.2443,4.2443,124800.0
2005-12-30 09:30:00,5.16,5.19,5.13,5.14,163100.0,4.2117,4.2361,4.1872,4.1953,163100.0
2005-12-30 09:40:00,5.15,5.16,5.14,5.14,94300.0,4.2035,4.2117,4.1953,4.1953,94300.0
2005-12-30 09:50:00,5.15,5.16,5.14,5.15,108900.0,4.2035,4.2117,4.1953,4.2035,108900.0
2005-12-30 10:00:00,5.15,5.16,5.13,5.13,106100.0,4.2035,4.2117,4.1872,4.1872,106100.0
2005-12-30 10:10:00,5.14,5.15,5.13,5.13,107100.0,4.1953,4.2035,4.1872,4.1872,107100.0
2005-12-30 10:20:00,5.13,5.15,5.12,5.14,110400.0,4.1872,4.2035,4.179,4.1953,110400.0
2005-12-30 10:30:00,5.14,5.15,5.13,5.14,42000.0,4.1953,4.2035,4.1872,4.1953,42000.0
2005-12-30 10:40:00,5.14,5.14,5.12,5.14,61100.0,4.1953,4.1953,4.179,4.1953,61100.0
2005-12-30 10:50:00,5.13,5.14,5.11,5.11,110800.0,4.1872,4.1953,4.1709,4.1709,110800.0
2005-12-30 11:00:00,5.11,5.13,5.11,5.12,43100.0,4.1709,4.1872,4.1709,4.179,43100.0
2005-12-30 11:10:00,5.12,5.12,5.11,5.12,64900.0,4.179,4.179,4.1709,4.179,64900.0
2005-12-30 11:20:00,5.12,5.13,5.11,5.11,77200.0,4.179,4.1872,4.1709,4.1709,77200.0
2005-12-30 11:30:00,5.11,5.13,5.11,5.13,77800.0,4.1709,4.1872,4.1709,4.1872,77800.0
2005-12-30 11:40:00,5.13,5.13,5.11,5.12,34800.0,4.1872,4.1872,4.1709,4.179,34800.0
2005-12-30 11:50:00,5.11,5.12,5.11,5.11,53700.0,4.1709,4.179,4.1709,4.1709,53700.0
2005-12-30 12:00:00,5.12,5.12,5.1,5.11,63800.0,4.179,4.179,4.1627,4.1709,63800.0
2005-12-30 12:10:00,5.11,5.12,5.11,5.12,53900.0,4.1709,4.179,4.1709,4.179,53900.0
2005-12-30 12:20:00,5.11,5.12,5.1,5.1,29600.0,4.1709,4.179,4.1627,4.1627,29600.0
2005-12-30 12:30:00,5.11,5.11,5.1,5.1,25600.0,4.1709,4.1709,4.1627,4.1627,25600.0
2005-12-30 12:40:00,5.1,5.11,5.08,5.09,171700.0,4.1627,4.1709,4.1464,4.1545,171700.0
2005-12-30 12:50:00,5.09,5.09,5.08,5.08,39400.0,4.1545,4.1545,4.1464,4.1464,39400.0
2005-12-30 13:00:00,5.09,5.09,5.08,5.08,29000.0,4.1545,4.1545,4.1464,4.1464,29000.0
2005-12-30 13:10:00,5.09,5.09,5.08,5.09,78400.0,4.1545,4.1545,4.1464,4.1545,78400.0
2005-12-30 13:20:00,5.09,5.09,5.08,5.09,38900.0,4.1545,4.1545,4.1464,4.1545,38900.0
2005-12-30 13:30:00,5.09,5.09,5.08,5.09,29500.0,4.1545,4.1545,4.1464,4.1545,29500.0
2005-12-30 13:40:00,5.08,5.1,5.08,5.09,70200.0,4.1464,4.1627,4.1464,4.1545,70200.0
2005-12-30 13:50:00,5.09,5.1,5.09,5.1,30000.0,4.1545,4.1627,4.1545,4.1627,30000.0
2005-12-30 14:00:00,5.09,5.1,5.09,5.1,30300.0,4.1545,4.1627,4.1545,4.1627,30300.0
2005-12-30 14:10:00,5.1,5.1,5.09,5.09,40600.0,4.1627,4.1627,4.1545,4.1545,40600.0
2005-12-30 14:20:00,5.1,5.1,5.09,5.09,16600.0,4.1627,4.1627,4.1545,4.1545,16600.0
2005-12-30 14:30:00,5.1,5.1,5.09,5.09,24000.0,4.1627,4.1627,4.1545,4.1545,24000.0
2005-12-30 14:40:00,5.1,5.1,5.09,5.09,28800.0,4.1627,4.1627,4.1545,4.1545,28800.0
2005-12-30 14:50:00,5.1,5.1,5.09,5.1,137800.0,4.1627,4.1627,4.1545,4.1627,137800.0
2005-12-30 15:00:00,5.09,5.14,5.09,5.1,46600.0,4.1545,4.1953,4.1545,4.1627,46600.0
2005-12-30 15:10:00,5.09,5.12,5.09,5.12,162700.0,4.1545,4.179,4.1545,4.179,162700.0
2005-12-30 15:20:00,5.12,5.13,5.11,5.12,78800.0,4.179,4.1872,4.1709,4.179,78800.0
2005-12-30 15:30:00,5.12,5.13,5.11,5.12,76300.0,4.179,4.1872,4.1709,4.179,76300.0
2005-12-30 15:40:00,5.11,5.12,5.1,5.11,129300.0,4.1709,4.179,4.1627,4.1709,129300.0
2005-12-30 15:50:00,5.11,5.11,5.08,5.08,179800.0,4.1709,4.1709,4.1464,4.1464,179800.0
2006-01-03 09:30:00,5.13,5.19,5.1,5.12,140100.0,4.1872,4.2361,4.1627,4.179,140100.0
2006-01-03 09:40:00,5.12,5.14,5.11,5.13,92900.0,4.179,4.1953,4.1709,4.1872,92900.0
2006-01-03 09:50:00,5.12,5.13,5.1,5.1,49000.0,4.179,4.1872,4.1627,4.1627,49000.0
2006-01-03 10:00:00,5.11,5.12,5.05,5.05,131900.0,4.1709,4.179,4.1219,4.1219,131900.0
2006-01-03 10:10:00,5.05,5.08,5.05,5.08,81100.0,4.1219,4.1464,4.1219,4.1464,81100.0
2006-01-03 10:20:00,5.07,5.08,5.05,5.05,30600.0,4.1382,4.1464,4.1219,4.1219,30600.0
2006-01-03 10:30:00,5.05,5.06,5.05,5.05,37900.0,4.1219,4.13,4.1219,4.1219,37900.0
2006-01-03 10:40:00,5.05,5.08,5.05,5.08,43900.0,4.1219,4.1464,4.1219,4.1464,43900.0
2006-01-03 10:50:00,5.07,5.1,5.07,5.09,36500.0,4.1382,4.1627,4.1382,4.1545,36500.0
2006-01-03 11:00:00,5.1,5.1,5.07,5.08,21500.0,4.1627,4.1627,4.1382,4.1464,21500.0
2006-01-03 11:10:00,5.07,5.08,5.07,5.08,8800.0,4.1382,4.1464,4.1382,4.1464,8800.0
2006-01-03 11:20:00,5.07,5.08,5.06,5.06,9800.0,4.1382,4.1464,4.13,4.13,9800.0
2006-01-03 11:30:00,5.07,5.07,5.05,5.06,48700.0,4.1382,4.1382,4.1219,4.13,48700.0
2006-01-03 11:40:00,5.06,5.08,5.05,5.08,45000.0,4.13,4.1464,4.1219,4.1464,45000.0
2006-01-03 11:50:00,5.07,5.09,5.07,5.09,16800.0,4.1382,4.1545,4.1382,4.1545,16800.0
2006-01-03 12:00:00,5.08,5.09,5.08,5.09,13000.0,4.1464,4.1545,4.1464,4.1545,13000.0
2006-01-03 12:10:00,5.08,5.09,5.08,5.08,13800.0,4.1464,4.1545,4.1464,4.1464,13800.0
2006-01-03 12:20:00,5.09,5.09,5.07,5.08,39500.0,4.1545,4.1545,4.1382,4.1464,39500.0
2006-01-03 12:30:00,5.08,5.09,5.08,5.08,17900.0,4.1464,4.1545,4.1464,4.1464,17900.0
2006-01-03 12:40:00,5.08,5.08,5.07,5.08,33700.0,4.1464,4.1464,4.1382,4.1464,33700.0
2006-01-03 12:50:00,5.07,5.08,5.07,5.08,22200.0,4.1382,4.1464,4.1382,4.1464,22200.0
2006-01-03 13:00:00,5.07,5.09,5.07,5.08,27700.0,4.1382,4.1545,4.1382,4.1464,27700.0
2006-01-03 13:10:00,5.09,5.09,5.05,5.05,93400.0,4.1545,4.1545,4.1219,4.1219,93400.0
2006-01-03 13:20:00,5.06,5.06,5.03,5.06,127700.0,4.13,4.13,4.1056,4.13,127700.0
2006-01-03 13:30:00,5.06,5.06,5.04,5.04,45500.0,4.13,4.13,4.1137,4.1137,45500.0
2006-01-03 13:40:00,5.04,5.06,5.04,5.05,34800.0,4.1137,4.13,4.1137,4.1219,34800.0
2006-01-03 13:50:00,5.05,5.08,5.05,5.08,69300.0,4.1219,4.1464,4.1219,4.1464,69300.0
2006-01-03 14:00:00,5.07,5.1,5.07,5.1,40200.0,4.1382,4.1627,4.1382,4.1627,40200.0
2006-01-03 14:10:00,5.09,5.12,5.09,5.09,109500.0,4.1545,4.179,4.1545,4.1545,109500.0
2006-01-03 14:20:00,5.1,5.13,5.1,5.12,111200.0,4.1627,4.1872,4.1627,4.179,111200.0
2006-01-03 14:30:00,5.13,5.19,5.12,5.16,207200.0,4.1872,4.2361,4.179,4.2117,207200.0
2006-01-03 14:40:00,5.16,5.19,5.16,5.17,55600.0,4.2117,4.2361,4.2117,4.2198,55600.0
2006-01-03 14:50:00,5.17,5.18,5.16,5.17,90600.0,4.2198,4.228,4.2117,4.2198,90600.0
2006-01-03 15:00:00,5.18,5.23,5.17,5.22,159500.0,4.228,4.2688,4.2198,4.2606,159500.0
2006-01-03 15:10:00,5.22,5.22,5.19,5.2,91700.0,4.2606,4.2606,4.2361,4.2443,91700.0
2006-01-03 15:20:00,5.2,5.23,5.19,5.22,73400.0,4.2443,4.2688,4.2361,4.2606,73400.0
2006-01-03 15:30:00,5.22,5.26,5.22,5.24,108100.0,4.2606,4.2933,4.2606,4.277,108100.0
2006-01-03 15:40:00,5.24,5.26,5.22,5.22,103600.0,4.277,4.2933,4.2606,4.2606,103600.0
2006-01-03 15:50:00,5.23,5.23,5.18,5.21,132100.0,4.2688,4.2688,4.228,4.2525,132100.0
2006-01-04 09:30:00,5.19,5.23,5.19,5.23,61900.0,4.2361,4.2688,4.2361,4.2688,61900.0
2006-01-04 09:40:00,5.22,5.24,5.21,5.21,82000.0,4.2606,4.277,4.2525,4.2525,82000.0
2006-01-04 09:50:00,5.22,5.22,5.18,5.18,38300.0,4.2606,4.2606,4.228,4.228,38300.0
2006-01-04 10:00:00,5.18,5.23,5.18,5.22,102700.0,4.228,4.2688,4.228,4.2606,102700.0
2006-01-04 10:10:00,5.22,5.25,5.22,5.24,56600.0,4.2606,4.2851,4.2606,4.277,56600.0
2006-01-04 10:20:00,5.23,5.26,5.23,5.25,61500.0,4.2688,4.2933,4.2688,4.2851,61500.0
2006-01-04 10:30:00,5.24,5.25,5.24,5.24,24900.0,4.277,4.2851,4.277,4.277,24900.0
2006-01-04 10:40:00,5.24,5.24,5.22,5.23,90600.0,4.277,4.277,4.2606,4.2688,90600.0
2006-01-04 10:50:00,5.23,5.27,5.23,5.26,155900.0,4.2688,4.3014,4.2688,4.2933,155900.0
2006-01-04 11:00:00,5.26,5.26,5.24,5.26,39500.0,4.2933,4.2933,4.277,4.2933,39500.0
2006-01-04 11:10:00,5.25,5.26,5.25,5.25,74500.0,4.2851,4.2933,4.2851,4.2851,74500.0
2006-01-04 11:20:00,5.25,5.26,5.25,5.25,21800.0,4.2851,4.2933,4.2851,4.2851,21800.0
2006-01-04 11:30:00,5.25,5.29,5.25,5.29,59500.0,4.2851,4.3178,4.2851,4.3178,59500.0
2006-01-04 11:40:00,5.28,5.29,5.27,5.29,47000.0,4.3096,4.3178,4.3014,4.3178,47000.0
2006-01-04 11:50:00,5.29,5.32,5.29,5.3,108300.0,4.3178,4.3423,4.3178,4.3259,108300.0
2006-01-04 12:00:00,5.3,5.34,5.3,5.31,178600.0,4.3259,4.3586,4.3259,4.3341,178600.0
2006-01-04 12:10:00,5.31,5.31,5.28,5.28,32900.0,4.3341,4.3341,4.3096,4.3096,32900.0
2006-01-04 12:20:00,5.28,5.3,5.28,5.29,72900.0,4.3096,4.3259,4.3096,4.3178,72900.0
2006-01-04 12:30:00,5.28,5.29,5.28,5.28,10400.0,4.3096,4.3178,4.3096,4.3096,10400.0
2006-01-04 12:40:00,5.28,5.28,5.26,5.26,28600.0,4.3096,4.3096,4.2933,4.2933,28600.0
2006-01-04 12:50:00,5.26,5.27,5.25,5.26,28200.0,4.2933,4.3014,4.2851,4.2933,28200.0
2006-01-04 13:00:00,5.26,5.27,5.26,5.26,10800.0,4.2933,4.3014,4.2933,4.2933,10800.0
2006-01-04 13:10:00,5.26,5.27,5.26,5.27,38800.0,4.2933,4.3014,4.2933,4.3014,38800.0
2006-01-04 13:20:00,5.27,5.3,5.27,5.29,37900.0,4.3014,4.3259,4.3014,4.3178,37900.0
2006-01-04 13:30:00,5.28,5.28,5.26,5.27,35800.0,4.3096,4.3096,4.2933,4.3014,35800.0
2006-01-04 13:40:00,5.27,5.28,5.27,5.27,38800.0,4.3014,4.3096,4.3014,4.3014,38800.0
2006-01-04 13:50:00,5.28,5.3,5.28,5.28,48800.0,4.3096,4.3259,4.3096,4.3096,48800.0
2006-01-04 14:00:00,5.28,5.28,5.27,5.27,19300.0,4.3096,4.3096,4.3014,4.3014,19300.0
2006-01-04 14:10:00,5.27,5.27,5.25,5.25,119700.0,4.3014,4.3014,4.2851,4.2851,119700.0
2006-01-04 14:20:00,5.26,5.26,5.24,5.24,25000.0,4.2933,4.2933,4.277,4.277,25000.0
2006-01-04 14:30:00,5.24,5.25,5.23,5.24,18000.0,4.277,4.2851,4.2688,4.277,18000.0
2006-01-04 14:40:00,5.23,5.24,5.23,5.23,41600.0,4.2688,4.277,4.2688,4.2688,41600.0
2006-01-04 14:50:00,5.23,5.24,5.23,5.24,19300.0,4.2688,4.277,4.2688,4.277,19300.0
2006-01-04 15:00:00,5.23,5.24,5.23,5.23,18400.0,4.2688,4.277,4.2688,4.2688,18400.0
2006-01-04 15:10:00,5.23,5.24,5.21,5.22,100600.0,4.2688,4.277,4.2525,4.2606,100600.0
2006-01-04 15:20:00,5.23,5.24,5.21,5.23,114100.0,4.2688,4.277,4.2525,4.2688,114100.0
2006-01-04 15:30:00,5.23,5.28,5.23,5.26,91200.0,4.2688,4.3096,4.2688,4.2933,91200.0
2006-01-04 15:40:00,5.26,5.26,5.25,5.25,38500.0,4.2933,4.2933,4.2851,4.2851,38500.0
2006-01-04 15:50:00,5.25,5.28,5.25,5.28,87600.0,4.2851,4.3096,4.2851,4.3096,87600.0
2006-01-05 09:30:00,5.32,5.38,5.3,5.36,125100.0,4.3423,4.3912,4.3259,4.3749,125100.0
2006-01-05 09:40:00,5.36,5.4,5.35,5.37,119200.0,4.3749,4.4076,4.3667,4.3831,119200.0
2006-01-05 09:50:00,5.36,5.38,5.33,5.35,99600.0,4.3749,4.3912,4.3504,4.3667,99600.0
2006-01-05 10:00:00,5.36,5.45,5.36,5.43,150700.0,4.3749,4.4484,4.3749,4.432,150700.0
2006-01-05 10:10:00,5.43,5.45,5.39,5.43,99100.0,4.432,4.4484,4.3994,4.432,99100.0
2006-01-05 10:20:00,5.43,5.45,5.42,5.42,123800.0,4.432,4.4484,4.4239,4.4239,123800.0
2006-01-05 10:30:00,5.41,5.43,5.39,5.4,80400.0,4.4157,4.432,4.3994,4.4076,80400.0
2006-01-05 10:40:00,5.4,5.43,5.39,5.43,57600.0,4.4076,4.432,4.3994,4.432,57600.0
2006-01-05 10:50:00,5.43,5.43,5.42,5.43,28800.0,4.432,4.432,4.4239,4.432,28800.0
2006-01-05 11:00:00,5.43,5.44,5.42,5.43,31900.0,4.432,4.4402,4.4239,4.432,31900.0
2006-01-05 11:10:00,5.42,5.43,5.42,5.43,17900.0,4.4239,4.432,4.4239,4.432,17900.0
2006-01-05 11:20:00,5.42,5.43,5.41,5.41,36700.0,4.4239,4.432,4.4157,4.4157,36700.0
2006-01-05 11:30:00,5.41,5.42,5.39,5.41,92100.0,4.4157,4.4239,4.3994,4.4157,92100.0
2006-01-05 11:40:00,5.42,5.44,5.4,5.42,142000.0,4.4239,4.4402,4.4076,4.4239,142000.0
2006-01-05 11:50:00,5.42,5.47,5.42,5.46,91600.0,4.4239,4.4647,4.4239,4.4565,91600.0
2006-01-05 12:00:00,5.46,5.49,5.45,5.45,138400.0,4.4565,4.481,4.4484,4.4484,138400.0
2006-01-05 12:10:00,5.45,5.46,5.43,5.43,50600.0,4.4484,4.4565,4.432,4.432,50600.0
2006-01-05 12:20:00,5.43,5.45,5.43,5.45,36500.0,4.432,4.4484,4.432,4.4484,36500.0
2006-01-05 12:30:00,5.44,5.45,5.41,5.41,35700.0,4.4402,4.4484,4.4157,4.4157,35700.0
2006-01-05 12:40:00,5.42,5.42,5.4,5.4,29800.0,4.4239,4.4239,4.4076,4.4076,29800.0
2006-01-05 12:50:00,5.4,5.43,5.4,5.4,56300.0,4.4076,4.432,4.4076,4.4076,56300.0
2006-01-05 13:00:00,5.4,5.43,5.4,5.42,33600.0,4.4076,4.432,4.4076,4.4239,33600.0
2006-01-05 13:10:00,5.43,5.44,5.42,5.42,45300.0,4.432,4.4402,4.4239,4.4239,45300.0
2006-01-05 13:20:00,5.42,5.42,5.41,5.42,28500.0,4.4239,4.4239,4.4157,4.4239,28500.0
2006-01-05 13:30:00,5.42,5.43,5.41,5.42,52600.0,4.4239,4.432,4.4157,4.4239,52600.0
2006-01-05 13:40:00,5.43,5.45,5.43,5.44,43900.0,4.432,4.4484,4.432,4.4402,43900.0
2006-01-05 13:50:00,5.45,5.46,5.45,5.46,73700.0,4.4484,4.4565,4.4484,4.4565,73700.0
2006-01-05 14:00:00,5.46,5.46,5.44,5.44,63600.0,4.4565,4.4565,4.4402,4.4402,63600.0
2006-01-05 14:10:00,5.44,5.44,5.43,5.44,28400.0,4.4402,4.4402,4.432,4.4402,28400.0
2006-01-05 14:20:00,5.44,5.44,5.42,5.42,25200.0,4.4402,4.4402,4.4239,4.4239,25200.0
2006-01-05 14:30:00,5.43,5.43,5.41,5.42,55000.0,4.432,4.432,4.4157,4.4239,55000.0
2006-01-05 14:40:00,5.42,5.42,5.41,5.41,43900.0,4.4239,4.4239,4.4157,4.4157,43900.0
2006-01-05 14:50:00,5.41,5.43,5.41,5.43,36100.0,4.4157,4.432,4.4157,4.432,36100.0
2006-01-05 15:00:00,5.44,5.44,5.43,5.44,31700.0,4.4402,4.4402,4.432,4.4402,31700.0
2006-01-05 15:10:00,5.44,5.44,5.43,5.43,30000.0,4.4402,4.4402,4.432,4.432,30000.0
2006-01-05 15:20:00,5.43,5.45,5.43,5.45,62200.0,4.432,4.4484,4.432,4.4484,62200.0
2006-01-05 15:30:00,5.45,5.45,5.44,5.45,68200.0,4.4484,4.4484,4.4402,4.4484,68200.0
2006-01-05 15:40:00,5.44,5.45,5.43,5.44,140500.0,4.4402,4.4484,4.432,4.4402,140500.0
2006-01-05 15:50:00,5.44,5.44,5.42,5.42,123200.0,4.4402,4.4402,4.4239,4.4239,123200.0
2006-01-06 09:30:00,5.41,5.52,5.41,5.51,156800.0,4.4157,4.5055,4.4157,4.4973,156800.0
2006-01-06 09:40:00,5.52,5.53,5.5,5.5,144600.0,4.5055,4.5137,4.4892,4.4892,144600.0
2006-01-06 09:50:00,5.5,5.51,5.49,5.51,184300.0,4.4892,4.4973,4.481,4.4973,184300.0
2006-01-06 10:00:00,5.52,5.52,5.48,5.5,111700.0,4.5055,4.5055,4.4729,4.4892,111700.0
2006-01-06 10:10:00,5.49,5.51,5.49,5.5,201500.0,4.481,4.4973,4.481,4.4892,201500.0
2006-01-06 10:20:00,5.5,5.5,5.49,5.49,146700.0,4.4892,4.4892,4.481,4.481,146700.0
2006-01-06 10:30:00,5.49,5.51,5.47,5.47,106000.0,4.481,4.4973,4.4647,4.4647,106000.0
2006-01-06 10:40:00,5.46,5.49,5.45,5.45,278600.0,4.4565,4.481,4.4484,4.4484,278600.0
2006-01-06 10:50:00,5.46,5.48,5.45,5.46,55000.0,4.4565,4.4729,4.4484,4.4565,55000.0
2006-01-06 11:00:00,5.45,5.46,5.43,5.44,92400.0,4.4484,4.4565,4.432,4.4402,92400.0
2006-01-06 11:10:00,5.44,5.44,5.43,5.44,35900.0,4.4402,4.4402,4.432,4.4402,35900.0
2006-01-06 11:20:00,5.44,5.46,5.43,5.46,50900.0,4.4402,4.4565,4.432,4.4565,50900.0
2006-01-06 11:30:00,5.46,5.47,5.43,5.46,53500.0,4.4565,4.4647,4.432,4.4565,53500.0
2006-01-06 11:40:00,5.45,5.46,5.44,5.44,29900.0,4.4484,4.4565,4.4402,4.4402,29900.0
2006-01-06 11:50:00,5.44,5.45,5.43,5.44,32700.0,4.4402,4.4484,4.432,4.4402,32700.0
2006-01-06 12:00:00,5.45,5.5,5.44,5.45,103300.0,4.4484,4.4892,4.4402,4.4484,103300.0
2006-01-06 12:10:00,5.46,5.47,5.46,5.46,14800.0,4.4565,4.4647,4.4565,4.4565,14800.0
2006-01-06 12:20:00,5.46,5.48,5.43,5.47,17700.0,4.4565,4.4729,4.432,4.4647,17700.0
2006-01-06 12:30:00,5.48,5.49,5.46,5.49,28900.0,4.4729,4.481,4.4565,4.481,28900.0
2006-01-06 12:40:00,5.49,5.49,5.46,5.47,40200.0,4.481,4.481,4.4565,4.4647,40200.0
2006-01-06 12:50:00,5.46,5.47,5.46,5.47,16400.0,4.4565,4.4647,4.4565,4.4647,16400.0
2006-01-06 13:00:00,5.46,5.47,5.46,5.47,6900.0,4.4565,4.4647,4.4565,4.4647,6900.0
2006-01-06 13:10:00,5.47,5.48,5.46,5.46,21600.0,4.4647,4.4729,4.4565,4.4565,21600.0
2006-01-06 13:20:00,5.47,5.47,5.46,5.46,30000.0,4.4647,4.4647,4.4565,4.4565,30000.0
2006-01-06 13:30:00,5.47,5.47,5.46,5.47,39100.0,4.4647,4.4647,4.4565,4.4647,39100.0
2006-01-06 13:40:00,5.47,5.48,5.46,5.47,32100.0,4.4647,4.4729,4.4565,4.4647,32100.0
2006-01-06 13:50:00,5.48,5.5,5.47,5.49,59900.0,4.4729,4.4892,4.4647,4.481,59900.0
2006-01-06 14:00:00,5.48,5.5,5.48,5.49,62500.0,4.4729,4.4892,4.4729,4.481,62500.0
2006-01-06 14:10:00,5.49,5.53,5.49,5.51,92500.0,4.481,4.5137,4.481,4.4973,92500.0
2006-01-06 14:20:00,5.52,5.53,5.51,5.52,37000.0,4.5055,4.5137,4.4973,4.5055,37000.0
2006-01-06 14:30:00,5.52,5.53,5.5,5.51,46700.0,4.5055,4.5137,4.4892,4.4973,46700.0
2006-01-06 14:40:00,5.5,5.52,5.49,5.51,74700.0,4.4892,4.5055,4.481,4.4973,74700.0
2006-01-06 14:50:00,5.52,5.52,5.49,5.49,52200.0,4.5055,4.5055,4.481,4.481,52200.0
2006-01-06 15:00:00,5.49,5.51,5.48,5.51,31100.0,4.481,4.4973,4.4729,4.4973,31100.0
2006-01-06 15:10:00,5.5,5.5,5.49,5.49,65400.0,4.4892,4.4892,4.481,4.481,65400.0
2006-01-06 15:20:00,5.49,5.49,5.48,5.48,34900.0,4.481,4.481,4.4729,4.4729,34900.0
2006-01-06 15:30:00,5.48,5.49,5.48,5.49,68800.0,4.4729,4.481,4.4729,4.481,68800.0
2006-01-06 15:40:00,5.48,5.49,5.48,5.48,50600.0,4.4729,4.481,4.4729,4.4729,50600.0
2006-01-06 15:50:00,5.48,5.49,5.47,5.48,225800.0,4.4729,4.481,4.4647,4.4729,225800.0
2006-01-09 09:30:00,5.52,5.59,5.5,5.58,132700.0,4.5055,4.5626,4.4892,4.5545,132700.0
2006-01-09 09:40:00,5.58,5.58,5.55,5.56,82000.0,4.5545,4.5545,4.53,4.5381,82000.0
2006-01-09 09:50:00,5.56,5.57,5.51,5.52,90900.0,4.5381,4.5463,4.4973,4.5055,90900.0
2006-01-09 10:00:00,5.52,5.52,5.48,5.51,89300.0,4.5055,4.5055,4.4729,4.4973,89300.0
2006-01-09 10:10:00,5.51,5.53,5.49,5.5,84900.0,4.4973,4.5137,4.481,4.4892,84900.0
2006-01-09 10:20:00,5.5,5.51,5.48,5.51,125300.0,4.4892,4.4973,4.4729,4.4973,125300.0
2006-01-09 10:30:00,5.51,5.52,5.5,5.51,80700.0,4.4973,4.5055,4.4892,4.4973,80700.0
2006-01-09 10:40:00,5.51,5.52,5.5,5.51,40700.0,4.4973,4.5055,4.4892,4.4973,40700.0
2006-01-09 10:50:00,5.51,5.52,5.51,5.51,49400.0,4.4973,4.5055,4.4973,4.4973,49400.0
2006-01-09 11:00:00,5.52,5.52,5.48,5.48,41900.0,4.5055,4.5055,4.4729,4.4729,41900.0
2006-01-09 11:10:00,5.48,5.51,5.48,5.5,66500.0,4.4729,4.4973,4.4729,4.4892,66500.0
2006-01-09 11:20:00,5.51,5.52,5.5,5.51,79000.0,4.4973,4.5055,4.4892,4.4973,79000.0
2006-01-09 11:30:00,5.5,5.51,5.5,5.51,27700.0,4.4892,4.4973,4.4892,4.4973,27700.0
2006-01-09 11:40:00,5.51,5.52,5.51,5.52,37100.0,4.4973,4.5055,4.4973,4.5055,37100.0
2006-01-09 11:50:00,5.52,5.52,5.5,5.51,38200.0,4.5055,4.5055,4.4892,4.4973,38200.0
2006-01-09 12:00:00,5.51,5.51,5.49,5.5,74400.0,4.4973,4.4973,4.481,4.4892,74400.0
2006-01-09 12:10:00,5.51,5.52,5.5,5.52,23900.0,4.4973,4.5055,4.4892,4.5055,23900.0
2006-01-09 12:20:00,5.53,5.54,5.52,5.54,29400.0,4.5137,4.5218,4.5055,4.5218,29400.0
2006-01-09 12:30:00,5.54,5.54,5.52,5.52,30000.0,4.5218,4.5218,4.5055,4.5055,30000.0
2006-01-09 12:40:00,5.52,5.55,5.52,5.55,101900.0,4.5055,4.53,4.5055,4.53,101900.0
2006-01-09 12:50:00,5.55,5.56,5.54,5.55,74800.0,4.53,4.5381,4.5218,4.53,74800.0
2006-01-09 13:00:00,5.55,5.56,5.54,5.55,69700.0,4.53,4.5381,4.5218,4.53,69700.0
2006-01-09 13:10:00,5.54,5.55,5.54,5.54,33200.0,4.5218,4.53,4.5218,4.5218,33200.0
2006-01-09 13:20:00,5.55,5.57,5.54,5.57,84800.0,4.53,4.5463,4.5218,4.5463,84800.0
2006-01-09 13:30:00,5.57,5.57,5.54,5.55,47600.0,4.5463,4.5463,4.5218,4.53,47600.0
2006-01-09 13:40:00,5.56,5.58,5.55,5.58,74300.0,4.5381,4.5545,4.53,4.5545,74300.0
2006-01-09 13:50:00,5.58,5.59,5.57,5.59,69600.0,4.5545,4.5626,4.5463,4.5626,69600.0
2006-01-09 14:00:00,5.59,5.59,5.57,5.58,51700.0,4.5626,4.5626,4.5463,4.5545,51700.0
2006-01-09 14:10:00,5.58,5.59,5.57,5.59,75000.0,4.5545,4.5626,4.5463,4.5626,75000.0
2006-01-09 14:20:00,5.59,5.59,5.54,5.58,170400.0,4.5626,4.5626,4.5218,4.5545,170400.0
2006-01-09 14:30:00,5.58,5.6,5.55,5.57,114700.0,4.5545,4.5708,4.53,4.5463,114700.0
2006-01-09 14:40:00,5.56,5.57,5.53,5.55,90900.0,4.5381,4.5463,4.5137,4.53,90900.0
2006-01-09 14:50:00,5.55,5.58,5.55,5.56,72900.0,4.53,4.5545,4.53,4.5381,72900.0
2006-01-09 15:00:00,5.56,5.58,5.56,5.56,68900.0,4.5381,4.5545,4.5381,4.5381,68900.0
2006-01-09 15:10:00,5.56,5.58,5.56,5.56,90400.0,4.5381,4.5545,4.5381,4.5381,90400.0
2006-01-09 15:20:00,5.56,5.57,5.55,5.56,51700.0,4.5381,4.5463,4.53,4.5381,51700.0
2006-01-09 15:30:00,5.56,5.58,5.56,5.58,55100.0,4.5381,4.5545,4.5381,4.5545,55100.0
2006-01-09 15:40:00,5.57,5.59,5.57,5.59,84000.0,4.5463,4.5626,4.5463,4.5626,84000.0
2006-01-09 15:50:00,5.59,5.59,5.57,5.59,113300.0,4.5626,4.5626,4.5463,4.5626,113300.0
2006-01-10 09:30:00,5.59,5.59,5.41,5.47,159800.0,4.5626,4.5626,4.4157,4.4647,159800.0
2006-01-10 09:40:00,5.48,5.54,5.48,5.52,305400.0,4.4729,4.5218,4.4729,4.5055,305400.0
2006-01-10 09:50:00,5.53,5.53,5.5,5.51,59800.0,4.5137,4.5137,4.4892,4.4973,59800.0
2006-01-10 10:00:00,5.51,5.56,5.5,5.55,114500.0,4.4973,4.5381,4.4892,4.53,114500.0
2006-01-10 10:10:00,5.55,5.62,5.54,5.59,286000.0,4.53,4.5871,4.5218,4.5626,286000.0
2006-01-10 10:20:00,5.58,5.59,5.57,5.57,46500.0,4.5545,4.5626,4.5463,4.5463,46500.0
2006-01-10 10:30:00,5.57,5.59,5.57,5.58,84800.0,4.5463,4.5626,4.5463,4.5545,84800.0
2006-01-10 10:40:00,5.57,5.6,5.53,5.53,175800.0,4.5463,4.5708,4.5137,4.5137,175800.0
2006-01-10 10:50:00,5.54,5.58,5.53,5.57,99800.0,4.5218,4.5545,4.5137,4.5463,99800.0
2006-01-10 11:00:00,5.56,5.57,5.52,5.53,134000.0,4.5381,4.5463,4.5055,4.5137,134000.0
2006-01-10 11:10:00,5.52,5.54,5.52,5.53,45500.0,4.5055,4.5218,4.5055,4.5137,45500.0
2006-01-10 11:20:00,5.53,5.54,5.53,5.54,13400.0,4.5137,4.5218,4.5137,4.5218,13400.0
2006-01-10 11:30:00,5.53,5.56,5.53,5.55,31900.0,4.5137,4.5381,4.5137,4.53,31900.0
2006-01-10 11:40:00,5.55,5.57,5.55,5.57,145100.0,4.53,4.5463,4.53,4.5463,145100.0
2006-01-10 11:50:00,5.57,5.57,5.56,5.57,43500.0,4.5463,4.5463,4.5381,4.5463,43500.0
2006-01-10 12:00:00,5.57,5.61,5.55,5.56,138800.0,4.5463,4.579,4.53,4.5381,138800.0
2006-01-10 12:10:00,5.55,5.57,5.54,5.57,50800.0,4.53,4.5463,4.5218,4.5463,50800.0
2006-01-10 12:20:00,5.57,5.58,5.57,5.57,17900.0,4.5463,4.5545,4.5463,4.5463,17900.0
2006-01-10 12:30:00,5.57,5.58,5.57,5.57,11600.0,4.5463,4.5545,4.5463,4.5463,11600.0
2006-01-10 12:40:00,5.57,5.57,5.54,5.54,25800.0,4.5463,4.5463,4.5218,4.5218,25800.0
2006-01-10 12:50:00,5.54,5.55,5.54,5.54,21600.0,4.5218,4.53,4.5218,4.5218,21600.0
2006-01-10 13:00:00,5.54,5.57,5.54,5.56,50000.0,4.5218,4.5463,4.5218,4.5381,50000.0
2006-01-10 13:10:00,5.56,5.58,5.56,5.57,29100.0,4.5381,4.5545,4.5381,4.5463,29100.0
2006-01-10 13:20:00,5.57,5.6,5.57,5.59,58700.0,4.5463,4.5708,4.5463,4.5626,58700.0
2006-01-10 13:30:00,5.59,5.6,5.57,5.57,53600.0,4.5626,4.5708,4.5463,4.5463,53600.0
2006-01-10 13:40:00,5.57,5.58,5.57,5.57,11000.0,4.5463,4.5545,4.5463,4.5463,11000.0
2006-01-10 13:50:00,5.58,5.58,5.54,5.56,136900.0,4.5545,4.5545,4.5218,4.5381,136900.0
2006-01-10 14:00:00,5.55,5.55,5.5,5.52,181200.0,4.53,4.53,4.4892,4.5055,181200.0
2006-01-10 14:10:00,5.52,5.54,5.51,5.54,64400.0,4.5055,4.5218,4.4973,4.5218,64400.0
2006-01-10 14:20:00,5.55,5.55,5.52,5.53,90800.0,4.53,4.53,4.5055,4.5137,90800.0
2006-01-10 14:30:00,5.52,5.53,5.51,5.51,106500.0,4.5055,4.5137,4.4973,4.4973,106500.0
2006-01-10 14:40:00,5.51,5.6,5.51,5.52,99900.0,4.4973,4.5708,4.4973,4.5055,99900.0
2006-01-10 14:50:00,5.52,5.53,5.48,5.51,137200.0,4.5055,4.5137,4.4729,4.4973,137200.0
2006-01-10 15:00:00,5.51,5.56,5.5,5.55,111300.0,4.4973,4.5381,4.4892,4.53,111300.0
2006-01-10 15:10:00,5.55,5.56,5.52,5.55,131900.0,4.53,4.5381,4.5055,4.53,131900.0
2006-01-10 15:20:00,5.55,5.56,5.54,5.54,34200.0,4.53,4.5381,4.5218,4.5218,34200.0
2006-01-10 15:30:00,5.55,5.58,5.54,5.58,79600.0,4.53,4.5545,4.5218,4.5545,79600.0
2006-01-10 15:40:00,5.58,5.59,5.55,5.57,172100.0,4.5545,4.5626,4.53,4.5463,172100.0
2006-01-10 15:50:00,5.57,5.58,5.54,5.54,114500.0,4.5463,4.5545,4.5218,4.5218,114500.0
2006-01-11 09:30:00,5.54,5.55,5.49,5.5,171300.0,4.5218,4.53,4.481,4.4892,171300.0
2006-01-11 09:40:00,5.5,5.55,5.49,5.52,105300.0,4.4892,4.53,4.481,4.5055,105300.0
2006-01-11 09:50:00,5.52,5.54,5.51,5.54,32800.0,4.5055,4.5218,4.4973,4.5218,32800.0
2006-01-11 10:00:00,5.55,5.59,5.53,5.57,74900.0,4.53,4.5626,4.5137,4.5463,74900.0
2006-01-11 10:10:00,5.57,5.58,5.57,5.58,51000.0,4.5463,4.5545,4.5463,4.5545,51000.0
2006-01-11 10:20:00,5.58,5.67,5.58,5.66,306500.0,4.5545,4.6279,4.5545,4.6198,306500.0
2006-01-11 10:30:00,5.66,5.67,5.62,5.66,96800.0,4.6198,4.6279,4.5871,4.6198,96800.0
2006-01-11 10:40:00,5.66,5.66,5.64,5.64,52200.0,4.6198,4.6198,4.6034,4.6034,52200.0
2006-01-11 10:50:00,5.64,5.66,5.63,5.63,93500.0,4.6034,4.6198,4.5953,4.5953,93500.0
2006-01-11 11:00:00,5.64,5.65,5.63,5.64,49300.0,4.6034,4.6116,4.5953,4.6034,49300.0
2006-01-11 11:10:00,5.65,5.65,5.63,5.65,35400.0,4.6116,4.6116,4.5953,4.6116,35400.0
2006-01-11 11:20:00,5.65,5.65,5.64,5.64,10800.0,4.6116,4.6116,4.6034,4.6034,10800.0
2006-01-11 11:30:00,5.64,5.66,5.64,5.66,55200.0,4.6034,4.6198,4.6034,4.6198,55200.0
2006-01-11 11:40:00,5.66,5.67,5.64,5.64,36900.0,4.6198,4.6279,4.6034,4.6034,36900.0
2006-01-11 11:50:00,5.65,5.65,5.62,5.63,33400.0,4.6116,4.6116,4.5871,4.5953,33400.0
2006-01-11 12:00:00,5.64,5.65,5.62,5.65,42600.0,4.6034,4.6116,4.5871,4.6116,42600.0
2006-01-11 12:10:00,5.64,5.65,5.62,5.64,42800.0,4.6034,4.6116,4.5871,4.6034,42800.0
2006-01-11 12:20:00,5.63,5.65,5.62,5.65,97400.0,4.5953,4.6116,4.5871,4.6116,97400.0
2006-01-11 12:30:00,5.64,5.68,5.63,5.66,165100.0,4.6034,4.6361,4.5953,4.6198,165100.0
2006-01-11 12:40:00,5.66,5.66,5.64,5.64,64900.0,4.6198,4.6198,4.6034,4.6034,64900.0
2006-01-11 12:50:00,5.65,5.65,5.63,5.64,137200.0,4.6116,4.6116,4.5953,4.6034,137200.0
2006-01-11 13:00:00,5.64,5.65,5.58,5.63,370100.0,4.6034,4.6116,4.5545,4.5953,370100.0
2006-01-11 13:10:00,5.63,5.64,5.61,5.62,126400.0,4.5953,4.6034,4.579,4.5871,126400.0
2006-01-11 13:20:00,5.63,5.63,5.62,5.62,22200.0,4.5953,4.5953,4.5871,4.5871,22200.0
2006-01-11 13:30:00,5.63,5.64,5.62,5.63,69700.0,4.5953,4.6034,4.5871,4.5953,69700.0
2006-01-11 13:40:00,5.63,5.65,5.63,5.63,112500.0,4.5953,4.6116,4.5953,4.5953,112500.0
2006-01-11 13:50:00,5.63,5.63,5.62,5.63,17800.0,4.5953,4.5953,4.5871,4.5953,17800.0
2006-01-11 14:00:00,5.62,5.62,5.61,5.61,64700.0,4.5871,4.5871,4.579,4.579,64700.0
2006-01-11 14:10:00,5.61,5.64,5.61,5.63,52800.0,4.579,4.6034,4.579,4.5953,52800.0
2006-01-11 14:20:00,5.63,5.64,5.63,5.63,21100.0,4.5953,4.6034,4.5953,4.5953,21100.0
2006-01-11 14:30:00,5.64,5.65,5.63,5.65,25800.0,4.6034,4.6116,4.5953,4.6116,25800.0
2006-01-11 14:40:00,5.64,5.68,5.64,5.67,123300.0,4.6034,4.6361,4.6034,4.6279,123300.0
2006-01-11 14:50:00,5.67,5.67,5.64,5.64,95900.0,4.6279,4.6279,4.6034,4.6034,95900.0
2006-01-11 15:00:00,5.64,5.64,5.63,5.64,57700.0,4.6034,4.6034,4.5953,4.6034,57700.0
2006-01-11 15:10:00,5.64,5.65,5.64,5.64,21800.0,4.6034,4.6116,4.6034,4.6034,21800.0
2006-01-11 15:20:00,5.64,5.65,5.63,5.64,42400.0,4.6034,4.6116,4.5953,4.6034,42400.0
2006-01-11 15:30:00,5.63,5.64,5.63,5.64,26100.0,4.5953,4.6034,4.5953,4.6034,26100.0
2006-01-11 15:40:00,5.63,5.68,5.63,5.67,121900.0,4.5953,4.6361,4.5953,4.6279,121900.0
2006-01-11 15:50:00,5.67,5.68,5.66,5.68,150200.0,4.6279,4.6361,4.6198,4.6361,150200.0
2006-01-12 09:30:00,5.68,5.68,5.58,5.64,116800.0,4.6361,4.6361,4.5545,4.6034,116800.0
2006-01-12 09:40:00,5.64,5.64,5.61,5.63,53700.0,4.6034,4.6034,4.579,4.5953,53700.0
2006-01-12 09:50:00,5.63,5.63,5.58,5.6,122100.0,4.5953,4.5953,4.5545,4.5708,122100.0
2006-01-12 10:00:00,5.59,5.61,5.58,5.6,56000.0,4.5626,4.579,4.5545,4.5708,56000.0
2006-01-12 10:10:00,5.6,5.61,5.57,5.57,65200.0,4.5708,4.579,4.5463,4.5463,65200.0
2006-01-12 10:20:00,5.58,5.6,5.55,5.59,115100.0,4.5545,4.5708,4.53,4.5626,115100.0
2006-01-12 10:30:00,5.59,5.6,5.56,5.58,129800.0,4.5626,4.5708,4.5381,4.5545,129800.0
2006-01-12 10:40:00,5.58,5.6,5.58,5.6,23800.0,4.5545,4.5708,4.5545,4.5708,23800.0
2006-01-12 10:50:00,5.6,5.62,5.59,5.6,51000.0,4.5708,4.5871,4.5626,4.5708,51000.0
2006-01-12 11:00:00,5.6,5.62,5.58,5.59,98100.0,4.5708,4.5871,4.5545,4.5626,98100.0
2006-01-12 11:10:00,5.59,5.59,5.58,5.58,22800.0,4.5626,4.5626,4.5545,4.5545,22800.0
2006-01-12 11:20:00,5.59,5.59,5.57,5.58,88000.0,4.5626,4.5626,4.5463,4.5545,88000.0
2006-01-12 11:30:00,5.58,5.58,5.57,5.57,36200.0,4.5545,4.5545,4.5463,4.5463,36200.0
2006-01-12 11:40:00,5.57,5.58,5.57,5.58,113700.0,4.5463,4.5545,4.5463,4.5545,113700.0
2006-01-12 11:50:00,5.58,5.59,5.58,5.59,43800.0,4.5545,4.5626,4.5545,4.5626,43800.0
2006-01-12 12:00:00,5.59,5.6,5.58,5.59,80800.0,4.5626,4.5708,4.5545,4.5626,80800.0
2006-01-12 12:10:00,5.59,5.59,5.55,5.56,79500.0,4.5626,4.5626,4.53,4.5381,79500.0
2006-01-12 12:20:00,5.56,5.56,5.55,5.55,112900.0,4.5381,4.5381,4.53,4.53,112900.0
2006-01-12 12:30:00,5.56,5.56,5.52,5.55,136400.0,4.5381,4.5381,4.5055,4.53,136400.0
2006-01-12 12:40:00,5.55,5.56,5.54,5.56,37900.0,4.53,4.5381,4.5218,4.5381,37900.0
2006-01-12 12:50:00,5.56,5.56,5.54,5.55,51300.0,4.5381,4.5381,4.5218,4.53,51300.0
2006-01-12 13:00:00,5.55,5.55,5.54,5.54,61100.0,4.53,4.53,4.5218,4.5218,61100.0
2006-01-12 13:10:00,5.54,5.56,5.54,5.55,71800.0,4.5218,4.5381,4.5218,4.53,71800.0
2006-01-12 13:20:00,5.56,5.59,5.56,5.58,85500.0,4.5381,4.5626,4.5381,4.5545,85500.0
2006-01-12 13:30:00,5.58,5.62,5.58,5.6,90700.0,4.5545,4.5871,4.5545,4.5708,90700.0
2006-01-12 13:40:00,5.6,5.61,5.59,5.59,4100.0,4.5708,4.579,4.5626,4.5626,4100.0
2006-01-12 13:50:00,5.59,5.6,5.55,5.56,41500.0,4.5626,4.5708,4.53,4.5381,41500.0
2006-01-12 14:00:00,5.57,5.57,5.55,5.56,47300.0,4.5463,4.5463,4.53,4.5381,47300.0
2006-01-12 14:10:00,5.55,5.56,5.54,5.56,98600.0,4.53,4.5381,4.5218,4.5381,98600.0
2006-01-12 14:20:00,5.56,5.57,5.56,5.56,19500.0,4.5381,4.5463,4.5381,4.5381,19500.0
2006-01-12 14:30:00,5.56,5.57,5.54,5.56,40100.0,4.5381,4.5463,4.5218,4.5381,40100.0
2006-01-12 14:40:00,5.55,5.57,5.55,5.56,44100.0,4.53,4.5463,4.53,4.5381,44100.0
2006-01-12 14:50:00,5.57,5.57,5.54,5.55,124300.0,4.5463,4.5463,4.5218,4.53,124300.0
2006-01-12 15:00:00,5.55,5.56,5.55,5.55,27000.0,4.53,4.5381,4.53,4.53,27000.0
2006-01-12 15:10:00,5.55,5.56,5.54,5.55,34200.0,4.53,4.5381,4.5218,4.53,34200.0
2006-01-12 15:20:00,5.56,5.56,5.54,5.56,87800.0,4.5381,4.5381,4.5218,4.5381,87800.0
2006-01-12 15:30:00,5.56,5.56,5.55,5.55,51600.0,4.5381,4.5381,4.53,4.53,51600.0
2006-01-12 15:40:00,5.55,5.56,5.54,5.54,23700.0,4.53,4.5381,4.5218,4.5218,23700.0
2006-01-12 15:50:00,5.55,5.55,5.54,5.54,92800.0,4.53,4.53,4.5218,4.5218,92800.0
2006-01-13 09:30:00,5.53,5.56,5.51,5.55,89600.0,4.5137,4.5381,4.4973,4.53,89600.0
2006-01-13 09:40:00,5.55,5.57,5.52,5.53,81500.0,4.53,4.5463,4.5055,4.5137,81500.0
2006-01-13 09:50:00,5.52,5.54,5.5,5.51,72700.0,4.5055,4.5218,4.4892,4.4973,72700.0
2006-01-13 10:00:00,5.52,5.52,5.43,5.45,136800.0,4.5055,4.5055,4.432,4.4484,136800.0
2006-01-13 10:10:00,5.44,5.45,5.4,5.41,168500.0,4.4402,4.4484,4.4076,4.4157,168500.0
2006-01-13 10:20:00,5.42,5.44,5.39,5.43,177800.0,4.4239,4.4402,4.3994,4.432,177800.0
2006-01-13 10:30:00,5.44,5.45,5.44,5.44,86300.0,4.4402,4.4484,4.4402,4.4402,86300.0
2006-01-13 10:40:00,5.45,5.49,5.44,5.44,62500.0,4.4484,4.481,4.4402,4.4402,62500.0
2006-01-13 10:50:00,5.44,5.49,5.44,5.47,91200.0,4.4402,4.481,4.4402,4.4647,91200.0
2006-01-13 11:00:00,5.47,5.47,5.45,5.45,19600.0,4.4647,4.4647,4.4484,4.4484,19600.0
2006-01-13 11:10:00,5.45,5.49,5.45,5.48,72400.0,4.4484,4.481,4.4484,4.4729,72400.0
2006-01-13 11:20:00,5.48,5.48,5.46,5.46,14800.0,4.4729,4.4729,4.4565,4.4565,14800.0
2006-01-13 11:30:00,5.46,5.48,5.46,5.47,12300.0,4.4565,4.4729,4.4565,4.4647,12300.0
2006-01-13 11:40:00,5.47,5.48,5.44,5.45,45900.0,4.4647,4.4729,4.4402,4.4484,45900.0
2006-01-13 11:50:00,5.45,5.45,5.43,5.43,13600.0,4.4484,4.4484,4.432,4.432,13600.0
2006-01-13 12:00:00,5.43,5.45,5.43,5.45,13800.0,4.432,4.4484,4.432,4.4484,13800.0
2006-01-13 12:10:00,5.44,5.46,5.44,5.46,29800.0,4.4402,4.4565,4.4402,4.4565,29800.0
2006-01-13 12:20:00,5.46,5.46,5.45,5.46,14100.0,4.4565,4.4565,4.4484,4.4565,14100.0
2006-01-13 12:30:00,5.45,5.46,5.43,5.43,30100.0,4.4484,4.4565,4.432,4.432,30100.0
2006-01-13 12:40:00,5.43,5.43,5.41,5.41,47300.0,4.432,4.432,4.4157,4.4157,47300.0
2006-01-13 12:50:00,5.41,5.43,5.41,5.43,29900.0,4.4157,4.432,4.4157,4.432,29900.0
2006-01-13 13:00:00,5.43,5.43,5.42,5.42,19600.0,4.432,4.432,4.4239,4.4239,19600.0
2006-01-13 13:10:00,5.42,5.44,5.42,5.43,39700.0,4.4239,4.4402,4.4239,4.432,39700.0
2006-01-13 13:20:00,5.44,5.45,5.43,5.45,43600.0,4.4402,4.4484,4.432,4.4484,43600.0
2006-01-13 13:30:00,5.44,5.45,5.44,5.44,26800.0,4.4402,4.4484,4.4402,4.4402,26800.0
2006-01-13 13:40:00,5.44,5.44,5.43,5.43,13800.0,4.4402,4.4402,4.432,4.432,13800.0
2006-01-13 13:50:00,5.43,5.44,5.43,5.44,19900.0,4.432,4.4402,4.432,4.4402,19900.0
2006-01-13 14:00:00,5.44,5.45,5.43,5.43,45200.0,4.4402,4.4484,4.432,4.432,45200.0
2006-01-13 14:10:00,5.43,5.44,5.43,5.43,47000.0,4.432,4.4402,4.432,4.432,47000.0
2006-01-13 14:20:00,5.43,5.44,5.43,5.43,29600.0,4.432,4.4402,4.432,4.432,29600.0
2006-01-13 14:30:00,5.43,5.44,5.43,5.43,28700.0,4.432,4.4402,4.432,4.432,28700.0
2006-01-13 14:40:00,5.44,5.45,5.43,5.44,33000.0,4.4402,4.4484,4.432,4.4402,33000.0
2006-01-13 14:50:00,5.45,5.47,5.44,5.45,75000.0,4.4484,4.4647,4.4402,4.4484,75000.0
2006-01-13 15:00:00,5.45,5.46,5.44,5.44,22000.0,4.4484,4.4565,4.4402,4.4402,22000.0
2006-01-13 15:10:00,5.44,5.45,5.43,5.43,13800.0,4.4402,4.4484,4.432,4.432,13800.0
2006-01-13 15:20:00,5.43,5.45,5.43,5.45,16700.0,4.432,4.4484,4.432,4.4484,16700.0
2006-01-13 15:30:00,5.44,5.46,5.44,5.45,64700.0,4.4402,4.4565,4.4402,4.4484,64700.0
2006-01-13 15:40:00,5.46,5.46,5.44,5.44,31300.0,4.4565,4.4565,4.4402,4.4402,31300.0
2006-01-13 15:50:00,5.44,5.46,5.44,5.44,120800.0,4.4402,4.4565,4.4402,4.4402,120800.0
2006-01-17 09:30:00,5.4,5.4,5.36,5.39,76700.0,4.4076,4.4076,4.3749,4.3994,76700.0
2006-01-17 09:40:00,5.38,5.43,5.38,5.41,56700.0,4.3912,4.432,4.3912,4.4157,56700.0
2006-01-17 09:50:00,5.41,5.42,5.38,5.4,98000.0,4.4157,4.4239,4.3912,4.4076,98000.0
2006-01-17 10:00:00,5.4,5.43,5.4,5.42,73400.0,4.4076,4.432,4.4076,4.4239,73400.0
2006-01-17 10:10:00,5.41,5.42,5.39,5.4,16500.0,4.4157,4.4239,4.3994,4.4076,16500.0
2006-01-17 10:20:00,5.4,5.41,5.39,5.41,74000.0,4.4076,4.4157,4.3994,4.4157,74000.0
2006-01-17 10:30:00,5.4,5.41,5.39,5.41,44900.0,4.4076,4.4157,4.3994,4.4157,44900.0
2006-01-17 10:40:00,5.41,5.41,5.4,5.4,47100.0,4.4157,4.4157,4.4076,4.4076,47100.0
2006-01-17 10:50:00,5.41,5.42,5.41,5.42,11100.0,4.4157,4.4239,4.4157,4.4239,11100.0
2006-01-17 11:00:00,5.42,5.44,5.41,5.44,34700.0,4.4239,4.4402,4.4157,4.4402,34700.0
2006-01-17 11:10:00,5.43,5.44,5.4,5.41,68200.0,4.432,4.4402,4.4076,4.4157,68200.0
2006-01-17 11:20:00,5.41,5.42,5.4,5.41,21800.0,4.4157,4.4239,4.4076,4.4157,21800.0
2006-01-17 11:30:00,5.4,5.43,5.4,5.41,39400.0,4.4076,4.432,4.4076,4.4157,39400.0
2006-01-17 11:40:00,5.42,5.45,5.36,5.37,182500.0,4.4239,4.4484,4.3749,4.3831,182500.0
2006-01-17 11:50:00,5.37,5.37,5.31,5.33,197100.0,4.3831,4.3831,4.3341,4.3504,197100.0
2006-01-17 12:00:00,5.33,5.34,5.3,5.31,125400.0,4.3504,4.3586,4.3259,4.3341,125400.0
2006-01-17 12:10:00,5.32,5.32,5.29,5.32,114500.0,4.3423,4.3423,4.3178,4.3423,114500.0
2006-01-17 12:20:00,5.31,5.32,5.3,5.31,58200.0,4.3341,4.3423,4.3259,4.3341,58200.0
2006-01-17 12:30:00,5.31,5.32,5.29,5.32,75400.0,4.3341,4.3423,4.3178,4.3423,75400.0
2006-01-17 12:40:00,5.32,5.33,5.32,5.33,30400.0,4.3423,4.3504,4.3423,4.3504,30400.0
2006-01-17 12:50:00,5.32,5.33,5.32,5.32,27500.0,4.3423,4.3504,4.3423,4.3423,27500.0
2006-01-17 13:00:00,5.32,5.33,5.3,5.31,60500.0,4.3423,4.3504,4.3259,4.3341,60500.0
2006-01-17 13:10:00,5.31,5.31,5.29,5.3,63100.0,4.3341,4.3341,4.3178,4.3259,63100.0
2006-01-17 13:20:00,5.3,5.31,5.29,5.3,85900.0,4.3259,4.3341,4.3178,4.3259,85900.0
2006-01-17 13:30:00,5.3,5.31,5.3,5.3,22500.0,4.3259,4.3341,4.3259,4.3259,22500.0
2006-01-17 13:40:00,5.3,5.31,5.3,5.3,117100.0,4.3259,4.3341,4.3259,4.3259,117100.0
2006-01-17 13:50:00,5.3,5.32,5.3,5.32,28600.0,4.3259,4.3423,4.3259,4.3423,28600.0
2006-01-17 14:00:00,5.32,5.33,5.3,5.3,90300.0,4.3423,4.3504,4.3259,4.3259,90300.0
2006-01-17 14:10:00,5.3,5.31,5.3,5.3,18200.0,4.3259,4.3341,4.3259,4.3259,18200.0
2006-01-17 14:20:00,5.3,5.3,5.28,5.3,50700.0,4.3259,4.3259,4.3096,4.3259,50700.0
2006-01-17 14:30:00,5.29,5.3,5.29,5.29,6100.0,4.3178,4.3259,4.3178,4.3178,6100.0
2006-01-17 14:40:00,5.29,5.3,5.28,5.29,52000.0,4.3178,4.3259,4.3096,4.3178,52000.0
2006-01-17 14:50:00,5.3,5.32,5.29,5.31,52300.0,4.3259,4.3423,4.3178,4.3341,52300.0
2006-01-17 15:00:00,5.31,5.32,5.3,5.3,28400.0,4.3341,4.3423,4.3259,4.3259,28400.0
2006-01-17 15:10:00,5.3,5.31,5.29,5.31,67700.0,4.3259,4.3341,4.3178,4.3341,67700.0
2006-01-17 15:20:00,5.3,5.31,5.29,5.29,42100.0,4.3259,4.3341,4.3178,4.3178,42100.0
2006-01-17 15:30:00,5.29,5.3,5.29,5.3,41300.0,4.3178,4.3259,4.3178,4.3259,41300.0
2006-01-17 15:40:00,5.3,5.33,5.29,5.33,194500.0,4.3259,4.3504,4.3178,4.3504,194500.0
2006-01-17 15:50:00,5.32,5.32,5.3,5.32,149300.0,4.3423,4.3423,4.3259,4.3423,149300.0
2006-01-18 09:30:00,5.32,5.34,5.21,5.25,257700.0,4.3423,4.3586,4.2525,4.2851,257700.0
2006-01-18 09:40:00,5.25,5.32,5.24,5.31,175800.0,4.2851,4.3423,4.277,4.3341,175800.0
2006-01-18 09:50:00,5.31,5.32,5.29,5.31,200100.0,4.3341,4.3423,4.3178,4.3341,200100.0
2006-01-18 10:00:00,5.31,5.36,5.31,5.36,126100.0,4.3341,4.3749,4.3341,4.3749,126100.0
2006-01-18 10:10:00,5.35,5.42,5.34,5.42,251900.0,4.3667,4.4239,4.3586,4.4239,251900.0
2006-01-18 10:20:00,5.42,5.47,5.37,5.41,242900.0,4.4239,4.4647,4.3831,4.4157,242900.0
2006-01-18 10:30:00,5.41,5.41,5.38,5.38,144900.0,4.4157,4.4157,4.3912,4.3912,144900.0
2006-01-18 10:40:00,5.39,5.39,5.38,5.39,88100.0,4.3994,4.3994,4.3912,4.3994,88100.0
2006-01-18 10:50:00,5.39,5.39,5.38,5.38,48800.0,4.3994,4.3994,4.3912,4.3912,48800.0
2006-01-18 11:00:00,5.39,5.39,5.35,5.38,98600.0,4.3994,4.3994,4.3667,4.3912,98600.0
2006-01-18 11:10:00,5.39,5.42,5.38,5.41,79100.0,4.3994,4.4239,4.3912,4.4157,79100.0
2006-01-18 11:20:00,5.4,5.44,5.4,5.42,89900.0,4.4076,4.4402,4.4076,4.4239,89900.0
2006-01-18 11:30:00,5.43,5.43,5.39,5.39,130000.0,4.432,4.432,4.3994,4.3994,130000.0
2006-01-18 11:40:00,5.4,5.42,5.39,5.42,65500.0,4.4076,4.4239,4.3994,4.4239,65500.0
2006-01-18 11:50:00,5.42,5.42,5.41,5.42,76700.0,4.4239,4.4239,4.4157,4.4239,76700.0
2006-01-18 12:00:00,5.42,5.45,5.42,5.45,76800.0,4.4239,4.4484,4.4239,4.4484,76800.0
2006-01-18 12:10:00,5.45,5.45,5.43,5.44,46100.0,4.4484,4.4484,4.432,4.4402,46100.0
2006-01-18 12:20:00,5.44,5.45,5.44,5.45,42600.0,4.4402,4.4484,4.4402,4.4484,42600.0
2006-01-18 12:30:00,5.45,5.45,5.44,5.45,28100.0,4.4484,4.4484,4.4402,4.4484,28100.0
2006-01-18 12:40:00,5.45,5.45,5.41,5.45,57200.0,4.4484,4.4484,4.4157,4.4484,57200.0
2006-01-18 12:50:00,5.45,5.45,5.42,5.44,112100.0,4.4484,4.4484,4.4239,4.4402,112100.0
2006-01-18 13:00:00,5.44,5.44,5.42,5.43,42500.0,4.4402,4.4402,4.4239,4.432,42500.0
2006-01-18 13:10:00,5.43,5.44,5.43,5.43,29900.0,4.432,4.4402,4.432,4.432,29900.0
2006-01-18 13:20:00,5.43,5.45,5.42,5.44,81400.0,4.432,4.4484,4.4239,4.4402,81400.0
2006-01-18 13:30:00,5.44,5.44,5.43,5.44,44500.0,4.4402,4.4402,4.432,4.4402,44500.0
2006-01-18 13:40:00,5.45,5.47,5.44,5.46,97300.0,4.4484,4.4647,4.4402,4.4565,97300.0
2006-01-18 13:50:00,5.46,5.47,5.46,5.47,38400.0,4.4565,4.4647,4.4565,4.4647,38400.0
2006-01-18 14:00:00,5.47,5.5,5.46,5.49,139400.0,4.4647,4.4892,4.4565,4.481,139400.0
2006-01-18 14:10:00,5.49,5.52,5.48,5.52,59500.0,4.481,4.5055,4.4729,4.5055,59500.0
2006-01-18 14:20:00,5.52,5.53,5.47,5.5,285400.0,4.5055,4.5137,4.4647,4.4892,285400.0
2006-01-18 14:30:00,5.5,5.52,5.49,5.49,145900.0,4.4892,4.5055,4.481,4.481,145900.0
2006-01-18 14:40:00,5.49,5.5,5.46,5.46,67600.0,4.481,4.4892,4.4565,4.4565,67600.0
2006-01-18 14:50:00,5.46,5.47,5.46,5.47,17500.0,4.4565,4.4647,4.4565,4.4647,17500.0
2006-01-18 15:00:00,5.47,5.49,5.46,5.49,63300.0,4.4647,4.481,4.4565,4.481,63300.0
2006-01-18 15:10:00,5.48,5.49,5.46,5.46,151100.0,4.4729,4.481,4.4565,4.4565,151100.0
2006-01-18 15:20:00,5.47,5.5,5.46,5.49,90200.0,4.4647,4.4892,4.4565,4.481,90200.0
2006-01-18 15:30:00,5.49,5.52,5.48,5.51,206900.0,4.481,4.5055,4.4729,4.4973,206900.0
2006-01-18 15:40:00,5.5,5.52,5.5,5.51,137800.0,4.4892,4.5055,4.4892,4.4973,137800.0
2006-01-18 15:50:00,5.51,5.52,5.5,5.51,206600.0,4.4973,4.5055,4.4892,4.4973,206600.0
2006-01-19 09:30:00,5.57,5.64,5.53,5.61,211400.0,4.5463,4.6034,4.5137,4.579,211400.0
2006-01-19 09:40:00,5.62,5.64,5.59,5.64,105900.0,4.5871,4.6034,4.5626,4.6034,105900.0
2006-01-19 09:50:00,5.64,5.64,5.62,5.62,96400.0,4.6034,4.6034,4.5871,4.5871,96400.0
2006-01-19 10:00:00,5.62,5.64,5.6,5.6,194900.0,4.5871,4.6034,4.5708,4.5708,194900.0
2006-01-19 10:10:00,5.61,5.63,5.6,5.62,61500.0,4.579,4.5953,4.5708,4.5871,61500.0
2006-01-19 10:20:00,5.62,5.64,5.62,5.63,80000.0,4.5871,4.6034,4.5871,4.5953,80000.0
2006-01-19 10:30:00,5.63,5.66,5.62,5.65,171400.0,4.5953,4.6198,4.5871,4.6116,171400.0
2006-01-19 10:40:00,5.65,5.66,5.64,5.64,49700.0,4.6116,4.6198,4.6034,4.6034,49700.0
2006-01-19 10:50:00,5.64,5.65,5.63,5.63,101300.0,4.6034,4.6116,4.5953,4.5953,101300.0
2006-01-19 11:00:00,5.63,5.67,5.63,5.66,143300.0,4.5953,4.6279,4.5953,4.6198,143300.0
2006-01-19 11:10:00,5.67,5.68,5.66,5.67,41300.0,4.6279,4.6361,4.6198,4.6279,41300.0
2006-01-19 11:20:00,5.66,5.71,5.66,5.68,134300.0,4.6198,4.6606,4.6198,4.6361,134300.0
2006-01-19 11:30:00,5.69,5.7,5.68,5.7,92600.0,4.6443,4.6524,4.6361,4.6524,92600.0
2006-01-19 11:40:00,5.7,5.7,5.68,5.69,63700.0,4.6524,4.6524,4.6361,4.6443,63700.0
2006-01-19 11:50:00,5.69,5.7,5.68,5.7,43600.0,4.6443,4.6524,4.6361,4.6524,43600.0
2006-01-19 12:00:00,5.69,5.71,5.68,5.7,105300.0,4.6443,4.6606,4.6361,4.6524,105300.0
2006-01-19 12:10:00,5.71,5.75,5.71,5.75,112500.0,4.6606,4.6932,4.6606,4.6932,112500.0
2006-01-19 12:20:00,5.74,5.78,5.74,5.77,194400.0,4.6851,4.7177,4.6851,4.7096,194400.0
2006-01-19 12:30:00,5.76,5.78,5.75,5.77,109000.0,4.7014,4.7177,4.6932,4.7096,109000.0
2006-01-19 12:40:00,5.76,5.82,5.76,5.8,623000.0,4.7014,4.7504,4.7014,4.734,623000.0
2006-01-19 12:50:00,5.79,5.84,5.79,5.83,156600.0,4.7259,4.7667,4.7259,4.7585,156600.0
2006-01-19 13:00:00,5.82,5.85,5.82,5.84,214800.0,4.7504,4.7749,4.7504,4.7667,214800.0
2006-01-19 13:10:00,5.84,5.85,5.81,5.84,163800.0,4.7667,4.7749,4.7422,4.7667,163800.0
2006-01-19 13:20:00,5.83,5.85,5.82,5.83,60700.0,4.7585,4.7749,4.7504,4.7585,60700.0
2006-01-19 13:30:00,5.82,5.84,5.82,5.83,40200.0,4.7504,4.7667,4.7504,4.7585,40200.0
2006-01-19 13:40:00,5.83,5.84,5.82,5.84,61800.0,4.7585,4.7667,4.7504,4.7667,61800.0
2006-01-19 13:50:00,5.83,5.84,5.8,5.84,126800.0,4.7585,4.7667,4.734,4.7667,126800.0
2006-01-19 14:00:00,5.84,5.85,5.83,5.84,65800.0,4.7667,4.7749,4.7585,4.7667,65800.0
2006-01-19 14:10:00,5.83,5.87,5.83,5.85,137000.0,4.7585,4.7912,4.7585,4.7749,137000.0
2006-01-19 14:20:00,5.86,5.86,5.8,5.8,133400.0,4.783,4.783,4.734,4.734,133400.0
2006-01-19 14:30:00,5.81,5.84,5.8,5.84,122600.0,4.7422,4.7667,4.734,4.7667,122600.0
2006-01-19 14:40:00,5.84,5.85,5.77,5.77,187600.0,4.7667,4.7749,4.7096,4.7096,187600.0
2006-01-19 14:50:00,5.78,5.81,5.77,5.8,190100.0,4.7177,4.7422,4.7096,4.734,190100.0
2006-01-19 15:00:00,5.8,5.81,5.78,5.78,80800.0,4.734,4.7422,4.7177,4.7177,80800.0
2006-01-19 15:10:00,5.79,5.79,5.75,5.77,129500.0,4.7259,4.7259,4.6932,4.7096,129500.0
2006-01-19 15:20:00,5.77,5.78,5.75,5.78,171800.0,4.7096,4.7177,4.6932,4.7177,171800.0
2006-01-19 15:30:00,5.78,5.78,5.77,5.77,53200.0,4.7177,4.7177,4.7096,4.7096,53200.0
2006-01-19 15:40:00,5.78,5.78,5.76,5.77,122200.0,4.7177,4.7177,4.7014,4.7096,122200.0
2006-01-19 15:50:00,5.77,5.79,5.77,5.79,148100.0,4.7096,4.7259,4.7096,4.7259,148100.0
2006-01-20 09:30:00,5.65,5.74,5.62,5.64,206700.0,4.6116,4.6851,4.5871,4.6034,206700.0
2006-01-20 09:40:00,5.64,5.65,5.61,5.63,222600.0,4.6034,4.6116,4.579,4.5953,222600.0
2006-01-20 09:50:00,5.63,5.66,5.63,5.63,95500.0,4.5953,4.6198,4.5953,4.5953,95500.0
2006-01-20 10:00:00,5.63,5.65,5.62,5.64,163300.0,4.5953,4.6116,4.5871,4.6034,163300.0
2006-01-20 10:10:00,5.64,5.65,5.63,5.63,45800.0,4.6034,4.6116,4.5953,4.5953,45800.0
2006-01-20 10:20:00,5.64,5.69,5.64,5.65,76000.0,4.6034,4.6443,4.6034,4.6116,76000.0
2006-01-20 10:30:00,5.65,5.66,5.63,5.66,62300.0,4.6116,4.6198,4.5953,4.6198,62300.0
2006-01-20 10:40:00,5.65,5.66,5.63,5.65,128400.0,4.6116,4.6198,4.5953,4.6116,128400.0
2006-01-20 10:50:00,5.66,5.67,5.65,5.65,64400.0,4.6198,4.6279,4.6116,4.6116,64400.0
2006-01-20 11:00:00,5.65,5.67,5.65,5.67,94500.0,4.6116,4.6279,4.6116,4.6279,94500.0
2006-01-20 11:10:00,5.66,5.67,5.65,5.65,35800.0,4.6198,4.6279,4.6116,4.6116,35800.0
2006-01-20 11:20:00,5.65,5.66,5.65,5.65,47100.0,4.6116,4.6198,4.6116,4.6116,47100.0
2006-01-20 11:30:00,5.66,5.66,5.65,5.65,34900.0,4.6198,4.6198,4.6116,4.6116,34900.0
2006-01-20 11:40:00,5.66,5.66,5.62,5.62,74500.0,4.6198,4.6198,4.5871,4.5871,74500.0
2006-01-20 11:50:00,5.62,5.62,5.6,5.6,46100.0,4.5871,4.5871,4.5708,4.5708,46100.0
2006-01-20 12:00:00,5.6,5.61,5.6,5.6,49600.0,4.5708,4.579,4.5708,4.5708,49600.0
2006-01-20 12:10:00,5.6,5.61,5.6,5.61,12200.0,4.5708,4.579,4.5708,4.579,12200.0
2006-01-20 12:20:00,5.61,5.64,5.6,5.64,68300.0,4.579,4.6034,4.5708,4.6034,68300.0
2006-01-20 12:30:00,5.63,5.64,5.6,5.6,47200.0,4.5953,4.6034,4.5708,4.5708,47200.0
2006-01-20 12:40:00,5.6,5.62,5.59,5.6,74600.0,4.5708,4.5871,4.5626,4.5708,74600.0
2006-01-20 12:50:00,5.59,5.62,5.59,5.61,76000.0,4.5626,4.5871,4.5626,4.579,76000.0
2006-01-20 13:00:00,5.61,5.62,5.58,5.59,105300.0,4.579,4.5871,4.5545,4.5626,105300.0
2006-01-20 13:10:00,5.59,5.61,5.58,5.61,67200.0,4.5626,4.579,4.5545,4.579,67200.0
2006-01-20 13:20:00,5.6,5.63,5.59,5.63,110200.0,4.5708,4.5953,4.5626,4.5953,110200.0
2006-01-20 13:30:00,5.63,5.63,5.59,5.61,92900.0,4.5953,4.5953,4.5626,4.579,92900.0
2006-01-20 13:40:00,5.61,5.62,5.59,5.59,22300.0,4.579,4.5871,4.5626,4.5626,22300.0
2006-01-20 13:50:00,5.59,5.6,5.57,5.58,54100.0,4.5626,4.5708,4.5463,4.5545,54100.0
2006-01-20 14:00:00,5.58,5.58,5.57,5.57,91400.0,4.5545,4.5545,4.5463,4.5463,91400.0
2006-01-20 14:10:00,5.57,5.58,5.56,5.57,82400.0,4.5463,4.5545,4.5381,4.5463,82400.0
2006-01-20 14:20:00,5.57,5.58,5.56,5.58,32200.0,4.5463,4.5545,4.5381,4.5545,32200.0
2006-01-20 14:30:00,5.58,5.58,5.56,5.57,52900.0,4.5545,4.5545,4.5381,4.5463,52900.0
2006-01-20 14:40:00,5.56,5.59,5.55,5.58,154000.0,4.5381,4.5626,4.53,4.5545,154000.0
2006-01-20 14:50:00,5.57,5.57,5.52,5.52,114000.0,4.5463,4.5463,4.5055,4.5055,114000.0
2006-01-20 15:00:00,5.53,5.56,5.52,5.54,123300.0,4.5137,4.5381,4.5055,4.5218,123300.0
2006-01-20 15:10:00,5.55,5.55,5.53,5.55,69100.0,4.53,4.53,4.5137,4.53,69100.0
2006-01-20 15:20:00,5.54,5.54,5.51,5.53,63600.0,4.5218,4.5218,4.4973,4.5137,63600.0
2006-01-20 15:30:00,5.53,5.54,5.51,5.51,47100.0,4.5137,4.5218,4.4973,4.4973,47100.0
2006-01-20 15:40:00,5.52,5.52,5.5,5.5,84000.0,4.5055,4.5055,4.4892,4.4892,84000.0
2006-01-20 15:50:00,5.51,5.54,5.49,5.51,228300.0,4.4973,4.5218,4.481,4.4973,228300.0
2006-01-23 09:30:00,5.56,5.6,5.52,5.57,93400.0,4.5381,4.5708,4.5055,4.5463,93400.0
2006-01-23 09:40:00,5.57,5.59,5.55,5.55,72700.0,4.5463,4.5626,4.53,4.53,72700.0
2006-01-23 09:50:00,5.56,5.58,5.52,5.52,87900.0,4.5381,4.5545,4.5055,4.5055,87900.0
2006-01-23 10:00:00,5.51,5.52,5.48,5.48,145500.0,4.4973,4.5055,4.4729,4.4729,145500.0
2006-01-23 10:10:00,5.49,5.5,5.48,5.5,77000.0,4.481,4.4892,4.4729,4.4892,77000.0
2006-01-23 10:20:00,5.49,5.5,5.49,5.5,110000.0,4.481,4.4892,4.481,4.4892,110000.0
2006-01-23 10:30:00,5.5,5.51,5.43,5.47,140600.0,4.4892,4.4973,4.432,4.4647,140600.0
2006-01-23 10:40:00,5.46,5.48,5.43,5.48,113700.0,4.4565,4.4729,4.432,4.4729,113700.0
2006-01-23 10:50:00,5.47,5.48,5.45,5.46,49200.0,4.4647,4.4729,4.4484,4.4565,49200.0
2006-01-23 11:00:00,5.47,5.48,5.46,5.46,41900.0,4.4647,4.4729,4.4565,4.4565,41900.0
2006-01-23 11:10:00,5.47,5.49,5.46,5.48,58400.0,4.4647,4.481,4.4565,4.4729,58400.0
2006-01-23 11:20:00,5.47,5.5,5.47,5.49,55900.0,4.4647,4.4892,4.4647,4.481,55900.0
2006-01-23 11:30:00,5.5,5.53,5.48,5.49,87900.0,4.4892,4.5137,4.4729,4.481,87900.0
2006-01-23 11:40:00,5.49,5.51,5.47,5.5,72500.0,4.481,4.4973,4.4647,4.4892,72500.0
2006-01-23 11:50:00,5.5,5.5,5.48,5.5,36100.0,4.4892,4.4892,4.4729,4.4892,36100.0
2006-01-23 12:00:00,5.49,5.5,5.48,5.49,22400.0,4.481,4.4892,4.4729,4.481,22400.0
2006-01-23 12:10:00,5.49,5.49,5.47,5.47,72500.0,4.481,4.481,4.4647,4.4647,72500.0
2006-01-23 12:20:00,5.48,5.48,5.47,5.48,14800.0,4.4729,4.4729,4.4647,4.4729,14800.0
2006-01-23 12:30:00,5.48,5.49,5.48,5.48,16000.0,4.4729,4.481,4.4729,4.4729,16000.0
2006-01-23 12:40:00,5.48,5.48,5.44,5.46,69300.0,4.4729,4.4729,4.4402,4.4565,69300.0
2006-01-23 12:50:00,5.46,5.47,5.45,5.45,37500.0,4.4565,4.4647,4.4484,4.4484,37500.0
2006-01-23 13:00:00,5.45,5.47,5.45,5.47,19000.0,4.4484,4.4647,4.4484,4.4647,19000.0
2006-01-23 13:10:00,5.46,5.47,5.46,5.47,23200.0,4.4565,4.4647,4.4565,4.4647,23200.0
2006-01-23 13:20:00,5.47,5.47,5.45,5.45,33900.0,4.4647,4.4647,4.4484,4.4484,33900.0
2006-01-23 13:30:00,5.46,5.49,5.45,5.47,127500.0,4.4565,4.481,4.4484,4.4647,127500.0
2006-01-23 13:40:00,5.48,5.48,5.46,5.47,56600.0,4.4729,4.4729,4.4565,4.4647,56600.0
2006-01-23 13:50:00,5.47,5.47,5.45,5.46,35600.0,4.4647,4.4647,4.4484,4.4565,35600.0
2006-01-23 14:00:00,5.45,5.47,5.45,5.47,18400.0,4.4484,4.4647,4.4484,4.4647,18400.0
2006-01-23 14:10:00,5.46,5.47,5.45,5.46,31900.0,4.4565,4.4647,4.4484,4.4565,31900.0
2006-01-23 14:20:00,5.46,5.49,5.45,5.47,139200.0,4.4565,4.481,4.4484,4.4647,139200.0
2006-01-23 14:30:00,5.47,5.47,5.46,5.47,31500.0,4.4647,4.4647,4.4565,4.4647,31500.0
2006-01-23 14:40:00,5.46,5.47,5.45,5.47,62100.0,4.4565,4.4647,4.4484,4.4647,62100.0
2006-01-23 14:50:00,5.46,5.47,5.45,5.47,49400.0,4.4565,4.4647,4.4484,4.4647,49400.0
2006-01-23 15:00:00,5.47,5.48,5.47,5.48,21900.0,4.4647,4.4729,4.4647,4.4729,21900.0
2006-01-23 15:10:00,5.48,5.48,5.46,5.47,56300.0,4.4729,4.4729,4.4565,4.4647,56300.0
2006-01-23 15:20:00,5.47,5.48,5.46,5.47,55200.0,4.4647,4.4729,4.4565,4.4647,55200.0
2006-01-23 15:30:00,5.47,5.48,5.46,5.46,48000.0,4.4647,4.4729,4.4565,4.4565,48000.0
2006-01-23 15:40:00,5.46,5.48,5.46,5.46,65500.0,4.4565,4.4729,4.4565,4.4565,65500.0
2006-01-23 15:50:00,5.46,5.47,5.46,5.47,108200.0,4.4565,4.4647,4.4565,4.4647,108200.0
2006-01-24 09:30:00,5.45,5.58,5.45,5.56,116600.0,4.4484,4.5545,4.4484,4.5381,116600.0
2006-01-24 09:40:00,5.57,5.57,5.54,5.57,146500.0,4.5463,4.5463,4.5218,4.5463,146500.0
2006-01-24 09:50:00,5.57,5.59,5.56,5.58,55400.0,4.5463,4.5626,4.5381,4.5545,55400.0
2006-01-24 10:00:00,5.58,5.58,5.55,5.56,71400.0,4.5545,4.5545,4.53,4.5381,71400.0
2006-01-24 10:10:00,5.57,5.57,5.56,5.56,51900.0,4.5463,4.5463,4.5381,4.5381,51900.0
2006-01-24 10:20:00,5.57,5.58,5.55,5.55,110100.0,4.5463,4.5545,4.53,4.53,110100.0
2006-01-24 10:30:00,5.55,5.58,5.53,5.56,117000.0,4.53,4.5545,4.5137,4.5381,117000.0
2006-01-24 10:40:00,5.56,5.6,5.56,5.59,189200.0,4.5381,4.5708,4.5381,4.5626,189200.0
2006-01-24 10:50:00,5.59,5.6,5.55,5.57,81500.0,4.5626,4.5708,4.53,4.5463,81500.0
2006-01-24 11:00:00,5.56,5.56,5.53,5.55,79100.0,4.5381,4.5381,4.5137,4.53,79100.0
2006-01-24 11:10:00,5.55,5.56,5.54,5.55,50000.0,4.53,4.5381,4.5218,4.53,50000.0
2006-01-24 11:20:00,5.56,5.58,5.55,5.58,119300.0,4.5381,4.5545,4.53,4.5545,119300.0
2006-01-24 11:30:00,5.57,5.58,5.56,5.57,80700.0,4.5463,4.5545,4.5381,4.5463,80700.0
2006-01-24 11:40:00,5.57,5.57,5.55,5.56,82100.0,4.5463,4.5463,4.53,4.5381,82100.0
2006-01-24 11:50:00,5.56,5.57,5.54,5.55,61700.0,4.5381,4.5463,4.5218,4.53,61700.0
2006-01-24 12:00:00,5.55,5.55,5.54,5.54,50900.0,4.53,4.53,4.5218,4.5218,50900.0
2006-01-24 12:10:00,5.55,5.56,5.53,5.53,72700.0,4.53,4.5381,4.5137,4.5137,72700.0
2006-01-24 12:20:00,5.53,5.53,5.5,5.51,146100.0,4.5137,4.5137,4.4892,4.4973,146100.0
2006-01-24 12:30:00,5.51,5.53,5.51,5.52,21500.0,4.4973,4.5137,4.4973,4.5055,21500.0
2006-01-24 12:40:00,5.53,5.53,5.5,5.5,65800.0,4.5137,4.5137,4.4892,4.4892,65800.0
2006-01-24 12:50:00,5.5,5.51,5.49,5.5,95200.0,4.4892,4.4973,4.481,4.4892,95200.0
2006-01-24 13:00:00,5.5,5.53,5.5,5.51,40700.0,4.4892,4.5137,4.4892,4.4973,40700.0
2006-01-24 13:10:00,5.51,5.55,5.51,5.55,104600.0,4.4973,4.53,4.4973,4.53,104600.0
2006-01-24 13:20:00,5.55,5.58,5.55,5.58,111000.0,4.53,4.5545,4.53,4.5545,111000.0
2006-01-24 13:30:00,5.58,5.58,5.57,5.57,23500.0,4.5545,4.5545,4.5463,4.5463,23500.0
2006-01-24 13:40:00,5.57,5.58,5.56,5.57,25900.0,4.5463,4.5545,4.5381,4.5463,25900.0
2006-01-24 13:50:00,5.56,5.59,5.56,5.58,70900.0,4.5381,4.5626,4.5381,4.5545,70900.0
2006-01-24 14:00:00,5.58,5.65,5.58,5.62,247200.0,4.5545,4.6116,4.5545,4.5871,247200.0
2006-01-24 14:10:00,5.63,5.65,5.62,5.63,110800.0,4.5953,4.6116,4.5871,4.5953,110800.0
2006-01-24 14:20:00,5.63,5.64,5.61,5.63,85200.0,4.5953,4.6034,4.579,4.5953,85200.0
2006-01-24 14:30:00,5.64,5.65,5.63,5.65,232000.0,4.6034,4.6116,4.5953,4.6116,232000.0
2006-01-24 14:40:00,5.65,5.65,5.64,5.65,42800.0,4.6116,4.6116,4.6034,4.6116,42800.0
2006-01-24 14:50:00,5.65,5.65,5.62,5.62,52700.0,4.6116,4.6116,4.5871,4.5871,52700.0
2006-01-24 15:00:00,5.63,5.63,5.61,5.61,78200.0,4.5953,4.5953,4.579,4.579,78200.0
2006-01-24 15:10:00,5.61,5.64,5.61,5.64,86300.0,4.579,4.6034,4.579,4.6034,86300.0
2006-01-24 15:20:00,5.64,5.65,5.63,5.64,32300.0,4.6034,4.6116,4.5953,4.6034,32300.0
2006-01-24 15:30:00,5.64,5.66,5.64,5.66,70700.0,4.6034,4.6198,4.6034,4.6198,70700.0
2006-01-24 15:40:00,5.66,5.67,5.65,5.67,101800.0,4.6198,4.6279,4.6116,4.6279,101800.0
2006-01-24 15:50:00,5.66,5.68,5.66,5.67,210700.0,4.6198,4.6361,4.6198,4.6279,210700.0
2006-01-25 09:30:00,5.92,5.98,5.85,5.91,537200.0,4.832,4.881,4.7749,4.8238,537200.0
2006-01-25 09:40:00,5.91,5.97,5.88,5.96,256000.0,4.8238,4.8728,4.7993,4.8646,256000.0
2006-01-25 09:50:00,5.95,5.99,5.95,5.98,251000.0,4.8565,4.8891,4.8565,4.881,251000.0
2006-01-25 10:00:00,5.97,5.97,5.93,5.93,182600.0,4.8728,4.8728,4.8401,4.8401,182600.0
2006-01-25 10:10:00,5.93,5.95,5.91,5.92,166300.0,4.8401,4.8565,4.8238,4.832,166300.0
2006-01-25 10:20:00,5.92,5.95,5.86,5.88,245200.0,4.832,4.8565,4.783,4.7993,245200.0
2006-01-25 10:30:00,5.89,5.9,5.85,5.9,146500.0,4.8075,4.8157,4.7749,4.8157,146500.0
2006-01-25 10:40:00,5.89,5.9,5.87,5.87,250400.0,4.8075,4.8157,4.7912,4.7912,250400.0
2006-01-25 10:50:00,5.87,5.88,5.86,5.86,91500.0,4.7912,4.7993,4.783,4.783,91500.0
2006-01-25 11:00:00,5.87,5.87,5.85,5.85,107400.0,4.7912,4.7912,4.7749,4.7749,107400.0
2006-01-25 11:10:00,5.85,5.86,5.8,5.81,203800.0,4.7749,4.783,4.734,4.7422,203800.0
2006-01-25 11:20:00,5.8,5.85,5.78,5.84,172800.0,4.734,4.7749,4.7177,4.7667,172800.0
2006-01-25 11:30:00,5.83,5.85,5.8,5.81,66400.0,4.7585,4.7749,4.734,4.7422,66400.0
2006-01-25 11:40:00,5.81,5.81,5.77,5.78,190700.0,4.7422,4.7422,4.7096,4.7177,190700.0
2006-01-25 11:50:00,5.78,5.83,5.77,5.81,85600.0,4.7177,4.7585,4.7096,4.7422,85600.0
2006-01-25 12:00:00,5.81,5.83,5.77,5.78,108700.0,4.7422,4.7585,4.7096,4.7177,108700.0
2006-01-25 12:10:00,5.78,5.78,5.75,5.78,125900.0,4.7177,4.7177,4.6932,4.7177,125900.0
2006-01-25 12:20:00,5.78,5.84,5.77,5.83,79900.0,4.7177,4.7667,4.7096,4.7585,79900.0
2006-01-25 12:30:00,5.84,5.85,5.81,5.81,69900.0,4.7667,4.7749,4.7422,4.7422,69900.0
2006-01-25 12:40:00,5.81,5.86,5.81,5.84,102800.0,4.7422,4.783,4.7422,4.7667,102800.0
2006-01-25 12:50:00,5.84,5.86,5.84,5.86,31500.0,4.7667,4.783,4.7667,4.783,31500.0
2006-01-25 13:00:00,5.86,5.91,5.86,5.88,250900.0,4.783,4.8238,4.783,4.7993,250900.0
2006-01-25 13:10:00,5.88,5.9,5.86,5.86,82300.0,4.7993,4.8157,4.783,4.783,82300.0
2006-01-25 13:20:00,5.86,5.89,5.86,5.89,61000.0,4.783,4.8075,4.783,4.8075,61000.0
2006-01-25 13:30:00,5.88,5.89,5.85,5.87,110200.0,4.7993,4.8075,4.7749,4.7912,110200.0
2006-01-25 13:40:00,5.88,5.88,5.86,5.87,70400.0,4.7993,4.7993,4.783,4.7912,70400.0
2006-01-25 13:50:00,5.86,5.89,5.85,5.88,178700.0,4.783,4.8075,4.7749,4.7993,178700.0
2006-01-25 14:00:00,5.87,5.88,5.86,5.87,72200.0,4.7912,4.7993,4.783,4.7912,72200.0
2006-01-25 14:10:00,5.88,5.88,5.85,5.86,158100.0,4.7993,4.7993,4.7749,4.783,158100.0
2006-01-25 14:20:00,5.87,5.87,5.85,5.86,81200.0,4.7912,4.7912,4.7749,4.783,81200.0
2006-01-25 14:30:00,5.87,5.89,5.86,5.88,56800.0,4.7912,4.8075,4.783,4.7993,56800.0
2006-01-25 14:40:00,5.88,5.89,5.87,5.89,105900.0,4.7993,4.8075,4.7912,4.8075,105900.0
2006-01-25 14:50:00,5.88,5.89,5.86,5.87,75000.0,4.7993,4.8075,4.783,4.7912,75000.0
2006-01-25 15:00:00,5.87,5.87,5.85,5.86,82600.0,4.7912,4.7912,4.7749,4.783,82600.0
2006-01-25 15:10:00,5.87,5.87,5.81,5.83,148600.0,4.7912,4.7912,4.7422,4.7585,148600.0
2006-01-25 15:20:00,5.83,5.86,5.81,5.85,146800.0,4.7585,4.783,4.7422,4.7749,146800.0
2006-01-25 15:30:00,5.86,5.87,5.84,5.87,263000.0,4.783,4.7912,4.7667,4.7912,263000.0
2006-01-25 15:40:00,5.86,5.87,5.84,5.85,239200.0,4.783,4.7912,4.7667,4.7749,239200.0
2006-01-25 15:50:00,5.85,5.88,5.83,5.88,426300.0,4.7749,4.7993,4.7585,4.7993,426300.0
2006-01-26 09:30:00,5.55,5.58,5.4,5.5,849400.0,4.53,4.5545,4.4076,4.4892,849400.0
2006-01-26 09:40:00,5.5,5.6,5.45,5.45,559100.0,4.4892,4.5708,4.4484,4.4484,559100.0
2006-01-26 09:50:00,5.45,5.49,5.36,5.37,449300.0,4.4484,4.481,4.3749,4.3831,449300.0
2006-01-26 10:00:00,5.37,5.37,5.26,5.27,647900.0,4.3831,4.3831,4.2933,4.3014,647900.0
2006-01-26 10:10:00,5.26,5.3,5.21,5.28,454900.0,4.2933,4.3259,4.2525,4.3096,454900.0
2006-01-26 10:20:00,5.28,5.3,5.23,5.27,268800.0,4.3096,4.3259,4.2688,4.3014,268800.0
2006-01-26 10:30:00,5.27,5.29,5.25,5.26,263300.0,4.3014,4.3178,4.2851,4.2933,263300.0
2006-01-26 10:40:00,5.25,5.33,5.25,5.3,296800.0,4.2851,4.3504,4.2851,4.3259,296800.0
2006-01-26 10:50:00,5.3,5.3,5.25,5.25,174500.0,4.3259,4.3259,4.2851,4.2851,174500.0
2006-01-26 11:00:00,5.25,5.27,5.24,5.25,276200.0,4.2851,4.3014,4.277,4.2851,276200.0
2006-01-26 11:10:00,5.26,5.26,5.25,5.25,147300.0,4.2933,4.2933,4.2851,4.2851,147300.0
2006-01-26 11:20:00,5.25,5.26,5.2,5.22,485600.0,4.2851,4.2933,4.2443,4.2606,485600.0
2006-01-26 11:30:00,5.22,5.25,5.2,5.24,336100.0,4.2606,4.2851,4.2443,4.277,336100.0
2006-01-26 11:40:00,5.25,5.28,5.24,5.27,240400.0,4.2851,4.3096,4.277,4.3014,240400.0
2006-01-26 11:50:00,5.28,5.28,5.25,5.26,102100.0,4.3096,4.3096,4.2851,4.2933,102100.0
2006-01-26 12:00:00,5.26,5.29,5.24,5.28,186900.0,4.2933,4.3178,4.277,4.3096,186900.0
2006-01-26 12:10:00,5.28,5.29,5.24,5.25,215000.0,4.3096,4.3178,4.277,4.2851,215000.0
2006-01-26 12:20:00,5.25,5.26,5.25,5.25,135600.0,4.2851,4.2933,4.2851,4.2851,135600.0
2006-01-26 12:30:00,5.25,5.25,5.24,5.25,115900.0,4.2851,4.2851,4.277,4.2851,115900.0
2006-01-26 12:40:00,5.25,5.28,5.24,5.26,146500.0,4.2851,4.3096,4.277,4.2933,146500.0
2006-01-26 12:50:00,5.26,5.27,5.25,5.26,70200.0,4.2933,4.3014,4.2851,4.2933,70200.0
2006-01-26 13:00:00,5.26,5.27,5.25,5.26,140400.0,4.2933,4.3014,4.2851,4.2933,140400.0
2006-01-26 13:10:00,5.26,5.27,5.25,5.25,105700.0,4.2933,4.3014,4.2851,4.2851,105700.0
2006-01-26 13:20:00,5.25,5.26,5.24,5.24,142900.0,4.2851,4.2933,4.277,4.277,142900.0
2006-01-26 13:30:00,5.24,5.24,5.22,5.23,132900.0,4.277,4.277,4.2606,4.2688,132900.0
2006-01-26 13:40:00,5.23,5.23,5.22,5.22,59600.0,4.2688,4.2688,4.2606,4.2606,59600.0
2006-01-26 13:50:00,5.23,5.23,5.22,5.23,93700.0,4.2688,4.2688,4.2606,4.2688,93700.0
2006-01-26 14:00:00,5.22,5.23,5.22,5.22,109900.0,4.2606,4.2688,4.2606,4.2606,109900.0
2006-01-26 14:10:00,5.23,5.23,5.21,5.22,139400.0,4.2688,4.2688,4.2525,4.2606,139400.0
2006-01-26 14:20:00,5.21,5.22,5.21,5.22,235100.0,4.2525,4.2606,4.2525,4.2606,235100.0
2006-01-26 14:30:00,5.22,5.22,5.21,5.22,64100.0,4.2606,4.2606,4.2525,4.2606,64100.0
2006-01-26 14:40:00,5.21,5.22,5.2,5.2,289900.0,4.2525,4.2606,4.2443,4.2443,289900.0
2006-01-26 14:50:00,5.21,5.21,5.2,5.21,146400.0,4.2525,4.2525,4.2443,4.2525,146400.0
2006-01-26 15:00:00,5.21,5.21,5.2,5.21,141000.0,4.2525,4.2525,4.2443,4.2525,141000.0
2006-01-26 15:10:00,5.21,5.21,5.2,5.2,474700.0,4.2525,4.2525,4.2443,4.2443,474700.0
2006-01-26 15:20:00,5.2,5.2,5.15,5.16,426000.0,4.2443,4.2443,4.2035,4.2117,426000.0
2006-01-26 15:30:00,5.16,5.18,5.16,5.18,288900.0,4.2117,4.228,4.2117,4.228,288900.0
2006-01-26 15:40:00,5.18,5.23,5.18,5.22,1000600.0,4.228,4.2688,4.228,4.2606,1000600.0
2006-01-26 15:50:00,5.22,5.26,5.22,5.25,1445600.0,4.2606,4.2933,4.2606,4.2851,1445600.0
2006-01-27 09:30:00,5.25,5.29,5.22,5.23,197600.0,4.2851,4.3178,4.2606,4.2688,197600.0
2006-01-27 09:40:00,5.23,5.29,5.23,5.27,119300.0,4.2688,4.3178,4.2688,4.3014,119300.0
2006-01-27 09:50:00,5.27,5.27,5.23,5.25,140600.0,4.3014,4.3014,4.2688,4.2851,140600.0
2006-01-27 10:00:00,5.26,5.33,5.26,5.3,211800.0,4.2933,4.3504,4.2933,4.3259,211800.0
2006-01-27 10:10:00,5.3,5.35,5.3,5.34,138800.0,4.3259,4.3667,4.3259,4.3586,138800.0
2006-01-27 10:20:00,5.34,5.34,5.29,5.32,110000.0,4.3586,4.3586,4.3178,4.3423,110000.0
2006-01-27 10:30:00,5.32,5.32,5.3,5.31,101200.0,4.3423,4.3423,4.3259,4.3341,101200.0
2006-01-27 10:40:00,5.3,5.33,5.3,5.33,48200.0,4.3259,4.3504,4.3259,4.3504,48200.0
2006-01-27 10:50:00,5.33,5.34,5.32,5.33,88500.0,4.3504,4.3586,4.3423,4.3504,88500.0
2006-01-27 11:00:00,5.33,5.34,5.31,5.32,107000.0,4.3504,4.3586,4.3341,4.3423,107000.0
2006-01-27 11:10:00,5.32,5.33,5.31,5.32,50300.0,4.3423,4.3504,4.3341,4.3423,50300.0
2006-01-27 11:20:00,5.31,5.33,5.31,5.33,88800.0,4.3341,4.3504,4.3341,4.3504,88800.0
2006-01-27 11:30:00,5.33,5.33,5.32,5.32,62400.0,4.3504,4.3504,4.3423,4.3423,62400.0
2006-01-27 11:40:00,5.33,5.33,5.31,5.32,89400.0,4.3504,4.3504,4.3341,4.3423,89400.0
2006-01-27 11:50:00,5.32,5.38,5.32,5.38,275500.0,4.3423,4.3912,4.3423,4.3912,275500.0
2006-01-27 12:00:00,5.38,5.39,5.36,5.37,129200.0,4.3912,4.3994,4.3749,4.3831,129200.0
2006-01-27 12:10:00,5.38,5.38,5.36,5.37,133700.0,4.3912,4.3912,4.3749,4.3831,133700.0
2006-01-27 12:20:00,5.37,5.38,5.36,5.36,89400.0,4.3831,4.3912,4.3749,4.3749,89400.0
2006-01-27 12:30:00,5.37,5.38,5.36,5.38,89800.0,4.3831,4.3912,4.3749,4.3912,89800.0
2006-01-27 12:40:00,5.38,5.39,5.37,5.38,116700.0,4.3912,4.3994,4.3831,4.3912,116700.0
2006-01-27 12:50:00,5.39,5.39,5.38,5.38,78200.0,4.3994,4.3994,4.3912,4.3912,78200.0
2006-01-27 13:00:00,5.39,5.39,5.38,5.39,34500.0,4.3994,4.3994,4.3912,4.3994,34500.0
2006-01-27 13:10:00,5.39,5.39,5.35,5.36,124400.0,4.3994,4.3994,4.3667,4.3749,124400.0
2006-01-27 13:20:00,5.36,5.39,5.34,5.35,101100.0,4.3749,4.3994,4.3586,4.3667,101100.0
2006-01-27 13:30:00,5.34,5.35,5.28,5.3,178300.0,4.3586,4.3667,4.3096,4.3259,178300.0
2006-01-27 13:40:00,5.3,5.33,5.29,5.31,100900.0,4.3259,4.3504,4.3178,4.3341,100900.0
2006-01-27 13:50:00,5.31,5.35,5.31,5.34,172600.0,4.3341,4.3667,4.3341,4.3586,172600.0
2006-01-27 14:00:00,5.34,5.35,5.31,5.31,152900.0,4.3586,4.3667,4.3341,4.3341,152900.0
2006-01-27 14:10:00,5.31,5.33,5.31,5.32,56900.0,4.3341,4.3504,4.3341,4.3423,56900.0
2006-01-27 14:20:00,5.32,5.33,5.31,5.32,61400.0,4.3423,4.3504,4.3341,4.3423,61400.0
2006-01-27 14:30:00,5.32,5.33,5.31,5.31,76400.0,4.3423,4.3504,4.3341,4.3341,76400.0
2006-01-27 14:40:00,5.32,5.32,5.31,5.32,36300.0,4.3423,4.3423,4.3341,4.3423,36300.0
2006-01-27 14:50:00,5.32,5.34,5.31,5.33,92800.0,4.3423,4.3586,4.3341,4.3504,92800.0
2006-01-27 15:00:00,5.33,5.36,5.32,5.33,123900.0,4.3504,4.3749,4.3423,4.3504,123900.0
2006-01-27 15:10:00,5.33,5.35,5.32,5.32,107400.0,4.3504,4.3667,4.3423,4.3423,107400.0
2006-01-27 15:20:00,5.32,5.33,5.32,5.33,213500.0,4.3423,4.3504,4.3423,4.3504,213500.0
2006-01-27 15:30:00,5.33,5.35,5.32,5.34,99900.0,4.3504,4.3667,4.3423,4.3586,99900.0
2006-01-27 15:40:00,5.34,5.35,5.34,5.34,88600.0,4.3586,4.3667,4.3586,4.3586,88600.0
2006-01-27 15:50:00,5.34,5.35,5.31,5.34,182600.0,4.3586,4.3667,4.3341,4.3586,182600.0
2006-01-30 09:30:00,5.29,5.29,5.23,5.25,603900.0,4.3178,4.3178,4.2688,4.2851,603900.0
2006-01-30 09:40:00,5.25,5.26,5.23,5.25,321200.0,4.2851,4.2933,4.2688,4.2851,321200.0
2006-01-30 09:50:00,5.26,5.3,5.25,5.29,147400.0,4.2933,4.3259,4.2851,4.3178,147400.0
2006-01-30 10:00:00,5.29,5.3,5.26,5.28,230900.0,4.3178,4.3259,4.2933,4.3096,230900.0
2006-01-30 10:10:00,5.28,5.29,5.27,5.29,76000.0,4.3096,4.3178,4.3014,4.3178,76000.0
2006-01-30 10:20:00,5.28,5.28,5.25,5.26,132900.0,4.3096,4.3096,4.2851,4.2933,132900.0
2006-01-30 10:30:00,5.25,5.27,5.25,5.27,69700.0,4.2851,4.3014,4.2851,4.3014,69700.0
2006-01-30 10:40:00,5.27,5.28,5.26,5.27,89500.0,4.3014,4.3096,4.2933,4.3014,89500.0
2006-01-30 10:50:00,5.28,5.28,5.27,5.28,55500.0,4.3096,4.3096,4.3014,4.3096,55500.0
2006-01-30 11:00:00,5.28,5.28,5.25,5.26,92700.0,4.3096,4.3096,4.2851,4.2933,92700.0
2006-01-30 11:10:00,5.26,5.28,5.26,5.28,48900.0,4.2933,4.3096,4.2933,4.3096,48900.0
2006-01-30 11:20:00,5.27,5.28,5.27,5.28,128300.0,4.3014,4.3096,4.3014,4.3096,128300.0
2006-01-30 11:30:00,5.28,5.28,5.27,5.28,19800.0,4.3096,4.3096,4.3014,4.3096,19800.0
2006-01-30 11:40:00,5.27,5.28,5.27,5.28,24300.0,4.3014,4.3096,4.3014,4.3096,24300.0
2006-01-30 11:50:00,5.27,5.28,5.26,5.27,74000.0,4.3014,4.3096,4.2933,4.3014,74000.0
2006-01-30 12:00:00,5.27,5.28,5.26,5.28,45400.0,4.3014,4.3096,4.2933,4.3096,45400.0
2006-01-30 12:10:00,5.28,5.28,5.27,5.28,22500.0,4.3096,4.3096,4.3014,4.3096,22500.0
2006-01-30 12:20:00,5.28,5.28,5.27,5.28,40500.0,4.3096,4.3096,4.3014,4.3096,40500.0
2006-01-30 12:30:00,5.27,5.28,5.26,5.27,83500.0,4.3014,4.3096,4.2933,4.3014,83500.0
2006-01-30 12:40:00,5.27,5.27,5.26,5.26,31100.0,4.3014,4.3014,4.2933,4.2933,31100.0
2006-01-30 12:50:00,5.26,5.28,5.26,5.27,258200.0,4.2933,4.3096,4.2933,4.3014,258200.0
2006-01-30 13:00:00,5.28,5.28,5.27,5.28,21200.0,4.3096,4.3096,4.3014,4.3096,21200.0
2006-01-30 13:10:00,5.27,5.28,5.26,5.26,49000.0,4.3014,4.3096,4.2933,4.2933,49000.0
2006-01-30 13:20:00,5.27,5.27,5.25,5.26,60900.0,4.3014,4.3014,4.2851,4.2933,60900.0
2006-01-30 13:30:00,5.26,5.26,5.25,5.25,38400.0,4.2933,4.2933,4.2851,4.2851,38400.0
2006-01-30 13:40:00,5.25,5.26,5.25,5.26,44000.0,4.2851,4.2933,4.2851,4.2933,44000.0
2006-01-30 13:50:00,5.25,5.26,5.25,5.25,76000.0,4.2851,4.2933,4.2851,4.2851,76000.0
2006-01-30 14:00:00,5.25,5.26,5.25,5.26,31900.0,4.2851,4.2933,4.2851,4.2933,31900.0
2006-01-30 14:10:00,5.25,5.26,5.25,5.25,48300.0,4.2851,4.2933,4.2851,4.2851,48300.0
2006-01-30 14:20:00,5.25,5.26,5.25,5.26,67500.0,4.2851,4.2933,4.2851,4.2933,67500.0
2006-01-30 14:30:00,5.25,5.26,5.25,5.26,24100.0,4.2851,4.2933,4.2851,4.2933,24100.0
2006-01-30 14:40:00,5.25,5.28,5.25,5.27,135200.0,4.2851,4.3096,4.2851,4.3014,135200.0
2006-01-30 14:50:00,5.27,5.28,5.26,5.27,90100.0,4.3014,4.3096,4.2933,4.3014,90100.0
2006-01-30 15:00:00,5.26,5.27,5.26,5.26,21900.0,4.2933,4.3014,4.2933,4.2933,21900.0
2006-01-30 15:10:00,5.26,5.27,5.25,5.25,156100.0,4.2933,4.3014,4.2851,4.2851,156100.0
2006-01-30 15:20:00,5.25,5.26,5.25,5.26,80800.0,4.2851,4.2933,4.2851,4.2933,80800.0
2006-01-30 15:30:00,5.25,5.27,5.25,5.26,202900.0,4.2851,4.3014,4.2851,4.2933,202900.0
2006-01-30 15:40:00,5.26,5.27,5.25,5.25,411100.0,4.2933,4.3014,4.2851,4.2851,411100.0
2006-01-30 15:50:00,5.25,5.26,5.24,5.26,335700.0,4.2851,4.2933,4.277,4.2933,335700.0
2006-01-31 09:30:00,5.25,5.27,5.23,5.25,126300.0,4.2851,4.3014,4.2688,4.2851,126300.0
2006-01-31 09:40:00,5.25,5.3,5.25,5.28,170700.0,4.2851,4.3259,4.2851,4.3096,170700.0
2006-01-31 09:50:00,5.28,5.28,5.26,5.27,44100.0,4.3096,4.3096,4.2933,4.3014,44100.0
2006-01-31 10:00:00,5.28,5.28,5.26,5.27,41600.0,4.3096,4.3096,4.2933,4.3014,41600.0
2006-01-31 10:10:00,5.28,5.28,5.26,5.28,35400.0,4.3096,4.3096,4.2933,4.3096,35400.0
2006-01-31 10:20:00,5.27,5.28,5.24,5.27,77200.0,4.3014,4.3096,4.277,4.3014,77200.0
2006-01-31 10:30:00,5.27,5.27,5.22,5.24,93400.0,4.3014,4.3014,4.2606,4.277,93400.0
2006-01-31 10:40:00,5.24,5.26,5.24,5.26,49300.0,4.277,4.2933,4.277,4.2933,49300.0
2006-01-31 10:50:00,5.26,5.27,5.25,5.27,27600.0,4.2933,4.3014,4.2851,4.3014,27600.0
2006-01-31 11:00:00,5.26,5.27,5.24,5.24,88100.0,4.2933,4.3014,4.277,4.277,88100.0
2006-01-31 11:10:00,5.25,5.25,5.23,5.24,59100.0,4.2851,4.2851,4.2688,4.277,59100.0
2006-01-31 11:20:00,5.24,5.25,5.23,5.25,68100.0,4.277,4.2851,4.2688,4.2851,68100.0
2006-01-31 11:30:00,5.25,5.25,5.24,5.25,19400.0,4.2851,4.2851,4.277,4.2851,19400.0
2006-01-31 11:40:00,5.24,5.25,5.24,5.25,23500.0,4.277,4.2851,4.277,4.2851,23500.0
2006-01-31 11:50:00,5.24,5.26,5.24,5.26,33300.0,4.277,4.2933,4.277,4.2933,33300.0
2006-01-31 12:00:00,5.26,5.26,5.25,5.25,12100.0,4.2933,4.2933,4.2851,4.2851,12100.0
2006-01-31 12:10:00,5.25,5.26,5.24,5.25,70100.0,4.2851,4.2933,4.277,4.2851,70100.0
2006-01-31 12:20:00,5.25,5.26,5.24,5.25,35100.0,4.2851,4.2933,4.277,4.2851,35100.0
2006-01-31 12:30:00,5.24,5.25,5.24,5.25,66400.0,4.277,4.2851,4.277,4.2851,66400.0
2006-01-31 12:40:00,5.24,5.25,5.24,5.25,127200.0,4.277,4.2851,4.277,4.2851,127200.0
2006-01-31 12:50:00,5.24,5.25,5.24,5.24,59200.0,4.277,4.2851,4.277,4.277,59200.0
2006-01-31 13:00:00,5.24,5.25,5.24,5.24,28500.0,4.277,4.2851,4.277,4.277,28500.0
2006-01-31 13:10:00,5.25,5.25,5.24,5.24,18300.0,4.2851,4.2851,4.277,4.277,18300.0
2006-01-31 13:20:00,5.24,5.25,5.24,5.24,22600.0,4.277,4.2851,4.277,4.277,22600.0
2006-01-31 13:30:00,5.25,5.27,5.24,5.26,100400.0,4.2851,4.3014,4.277,4.2933,100400.0
2006-01-31 13:40:00,5.26,5.27,5.26,5.26,9300.0,4.2933,4.3014,4.2933,4.2933,9300.0
2006-01-31 13:50:00,5.26,5.27,5.26,5.27,27400.0,4.2933,4.3014,4.2933,4.3014,27400.0
2006-01-31 14:00:00,5.27,5.28,5.26,5.28,70100.0,4.3014,4.3096,4.2933,4.3096,70100.0
2006-01-31 14:10:00,5.28,5.29,5.27,5.29,114500.0,4.3096,4.3178,4.3014,4.3178,114500.0
2006-01-31 14:20:00,5.29,5.29,5.26,5.27,122200.0,4.3178,4.3178,4.2933,4.3014,122200.0
2006-01-31 14:30:00,5.28,5.28,5.26,5.27,95000.0,4.3096,4.3096,4.2933,4.3014,95000.0
2006-01-31 14:40:00,5.27,5.28,5.26,5.26,55200.0,4.3014,4.3096,4.2933,4.2933,55200.0
2006-01-31 14:50:00,5.27,5.28,5.26,5.27,36700.0,4.3014,4.3096,4.2933,4.3014,36700.0
2006-01-31 15:00:00,5.28,5.28,5.26,5.26,81900.0,4.3096,4.3096,4.2933,4.2933,81900.0
2006-01-31 15:10:00,5.26,5.27,5.23,5.27,199300.0,4.2933,4.3014,4.2688,4.3014,199300.0
2006-01-31 15:20:00,5.26,5.29,5.26,5.28,189300.0,4.2933,4.3178,4.2933,4.3096,189300.0
2006-01-31 15:30:00,5.27,5.28,5.25,5.26,120300.0,4.3014,4.3096,4.2851,4.2933,120300.0
2006-01-31 15:40:00,5.27,5.29,5.25,5.29,262700.0,4.3014,4.3178,4.2851,4.3178,262700.0
2006-01-31 15:50:00,5.28,5.29,5.25,5.27,142500.0,4.3096,4.3178,4.2851,4.3014,142500.0
2006-02-01 09:30:00,5.25,5.26,5.23,5.25,55000.0,4.2851,4.2933,4.2688,4.2851,55000.0
2006-02-01 09:40:00,5.24,5.26,5.24,5.26,32400.0,4.277,4.2933,4.277,4.2933,32400.0
2006-02-01 09:50:00,5.26,5.26,5.24,5.24,81500.0,4.2933,4.2933,4.277,4.277,81500.0
2006-02-01 10:00:00,5.23,5.24,5.22,5.24,75500.0,4.2688,4.277,4.2606,4.277,75500.0
2006-02-01 10:10:00,5.24,5.27,5.24,5.27,89900.0,4.277,4.3014,4.277,4.3014,89900.0
2006-02-01 10:20:00,5.27,5.28,5.26,5.27,52400.0,4.3014,4.3096,4.2933,4.3014,52400.0
2006-02-01 10:30:00,5.26,5.27,5.26,5.26,22900.0,4.2933,4.3014,4.2933,4.2933,22900.0
2006-02-01 10:40:00,5.26,5.27,5.25,5.27,44100.0,4.2933,4.3014,4.2851,4.3014,44100.0
2006-02-01 10:50:00,5.26,5.27,5.26,5.26,25800.0,4.2933,4.3014,4.2933,4.2933,25800.0
2006-02-01 11:00:00,5.27,5.27,5.26,5.26,61200.0,4.3014,4.3014,4.2933,4.2933,61200.0
2006-02-01 11:10:00,5.27,5.27,5.26,5.26,39900.0,4.3014,4.3014,4.2933,4.2933,39900.0
2006-02-01 11:20:00,5.27,5.27,5.26,5.27,17100.0,4.3014,4.3014,4.2933,4.3014,17100.0
2006-02-01 11:30:00,5.26,5.27,5.26,5.26,13600.0,4.2933,4.3014,4.2933,4.2933,13600.0
2006-02-01 11:40:00,5.27,5.27,5.26,5.27,43400.0,4.3014,4.3014,4.2933,4.3014,43400.0
2006-02-01 11:50:00,5.27,5.27,5.26,5.26,35300.0,4.3014,4.3014,4.2933,4.2933,35300.0
2006-02-01 12:00:00,5.27,5.27,5.25,5.25,29200.0,4.3014,4.3014,4.2851,4.2851,29200.0
2006-02-01 12:10:00,5.25,5.27,5.25,5.26,37900.0,4.2851,4.3014,4.2851,4.2933,37900.0
2006-02-01 12:20:00,5.26,5.28,5.26,5.27,81300.0,4.2933,4.3096,4.2933,4.3014,81300.0
2006-02-01 12:30:00,5.27,5.28,5.26,5.27,18100.0,4.3014,4.3096,4.2933,4.3014,18100.0
2006-02-01 12:40:00,5.27,5.28,5.27,5.28,41400.0,4.3014,4.3096,4.3014,4.3096,41400.0
2006-02-01 12:50:00,5.27,5.27,5.25,5.26,58500.0,4.3014,4.3014,4.2851,4.2933,58500.0
2006-02-01 13:00:00,5.25,5.26,5.25,5.25,9300.0,4.2851,4.2933,4.2851,4.2851,9300.0
2006-02-01 13:10:00,5.26,5.26,5.25,5.25,6700.0,4.2933,4.2933,4.2851,4.2851,6700.0
2006-02-01 13:20:00,5.25,5.26,5.25,5.26,24200.0,4.2851,4.2933,4.2851,4.2933,24200.0
2006-02-01 13:30:00,5.25,5.26,5.25,5.25,24600.0,4.2851,4.2933,4.2851,4.2851,24600.0
2006-02-01 13:40:00,5.25,5.26,5.25,5.25,25900.0,4.2851,4.2933,4.2851,4.2851,25900.0
2006-02-01 13:50:00,5.25,5.27,5.24,5.26,82800.0,4.2851,4.3014,4.277,4.2933,82800.0
2006-02-01 14:00:00,5.26,5.28,5.26,5.27,40800.0,4.2933,4.3096,4.2933,4.3014,40800.0
2006-02-01 14:10:00,5.27,5.28,5.27,5.27,21900.0,4.3014,4.3096,4.3014,4.3014,21900.0
2006-02-01 14:20:00,5.27,5.28,5.27,5.27,33100.0,4.3014,4.3096,4.3014,4.3014,33100.0
2006-02-01 14:30:00,5.27,5.28,5.27,5.28,132600.0,4.3014,4.3096,4.3014,4.3096,132600.0
2006-02-01 14:40:00,5.28,5.3,5.27,5.3,133600.0,4.3096,4.3259,4.3014,4.3259,133600.0
2006-02-01 14:50:00,5.3,5.3,5.28,5.29,83800.0,4.3259,4.3259,4.3096,4.3178,83800.0
2006-02-01 15:00:00,5.28,5.3,5.28,5.3,92400.0,4.3096,4.3259,4.3096,4.3259,92400.0
2006-02-01 15:10:00,5.29,5.3,5.29,5.29,83100.0,4.3178,4.3259,4.3178,4.3178,83100.0
2006-02-01 15:20:00,5.29,5.3,5.29,5.29,72800.0,4.3178,4.3259,4.3178,4.3178,72800.0
2006-02-01 15:30:00,5.29,5.31,5.29,5.3,80400.0,4.3178,4.3341,4.3178,4.3259,80400.0
2006-02-01 15:40:00,5.3,5.34,5.3,5.34,124700.0,4.3259,4.3586,4.3259,4.3586,124700.0
2006-02-01 15:50:00,5.33,5.34,5.3,5.33,319300.0,4.3504,4.3586,4.3259,4.3504,319300.0
2006-02-02 09:30:00,5.32,5.33,5.28,5.29,71500.0,4.3423,4.3504,4.3096,4.3178,71500.0
2006-02-02 09:40:00,5.29,5.32,5.28,5.31,121800.0,4.3178,4.3423,4.3096,4.3341,121800.0
2006-02-02 09:50:00,5.31,5.32,5.3,5.31,48700.0,4.3341,4.3423,4.3259,4.3341,48700.0
2006-02-02 10:00:00,5.32,5.32,5.28,5.3,100200.0,4.3423,4.3423,4.3096,4.3259,100200.0
2006-02-02 10:10:00,5.3,5.31,5.29,5.29,61700.0,4.3259,4.3341,4.3178,4.3178,61700.0
2006-02-02 10:20:00,5.29,5.3,5.28,5.29,104200.0,4.3178,4.3259,4.3096,4.3178,104200.0
2006-02-02 10:30:00,5.29,5.3,5.27,5.27,74900.0,4.3178,4.3259,4.3014,4.3014,74900.0
2006-02-02 10:40:00,5.27,5.28,5.25,5.26,148000.0,4.3014,4.3096,4.2851,4.2933,148000.0
2006-02-02 10:50:00,5.26,5.28,5.26,5.27,52400.0,4.2933,4.3096,4.2933,4.3014,52400.0
2006-02-02 11:00:00,5.26,5.26,5.23,5.24,148800.0,4.2933,4.2933,4.2688,4.277,148800.0
2006-02-02 11:10:00,5.24,5.25,5.23,5.23,84700.0,4.277,4.2851,4.2688,4.2688,84700.0
2006-02-02 11:20:00,5.23,5.24,5.22,5.22,93800.0,4.2688,4.277,4.2606,4.2606,93800.0
2006-02-02 11:30:00,5.22,5.23,5.2,5.23,140100.0,4.2606,4.2688,4.2443,4.2688,140100.0
2006-02-02 11:40:00,5.23,5.23,5.21,5.21,68100.0,4.2688,4.2688,4.2525,4.2525,68100.0
2006-02-02 11:50:00,5.21,5.22,5.21,5.21,35400.0,4.2525,4.2606,4.2525,4.2525,35400.0
2006-02-02 12:00:00,5.22,5.26,5.21,5.26,68100.0,4.2606,4.2933,4.2525,4.2933,68100.0
2006-02-02 12:10:00,5.26,5.28,5.25,5.27,105400.0,4.2933,4.3096,4.2851,4.3014,105400.0
2006-02-02 12:20:00,5.27,5.27,5.24,5.26,62100.0,4.3014,4.3014,4.277,4.2933,62100.0
2006-02-02 12:30:00,5.25,5.26,5.24,5.24,51500.0,4.2851,4.2933,4.277,4.277,51500.0
2006-02-02 12:40:00,5.25,5.26,5.24,5.26,48600.0,4.2851,4.2933,4.277,4.2933,48600.0
2006-02-02 12:50:00,5.26,5.27,5.26,5.27,20900.0,4.2933,4.3014,4.2933,4.3014,20900.0
2006-02-02 13:00:00,5.26,5.28,5.26,5.28,51700.0,4.2933,4.3096,4.2933,4.3096,51700.0
2006-02-02 13:10:00,5.27,5.28,5.27,5.27,32300.0,4.3014,4.3096,4.3014,4.3014,32300.0
2006-02-02 13:20:00,5.27,5.28,5.27,5.27,41300.0,4.3014,4.3096,4.3014,4.3014,41300.0
2006-02-02 13:30:00,5.27,5.27,5.24,5.24,94700.0,4.3014,4.3014,4.277,4.277,94700.0
2006-02-02 13:40:00,5.24,5.26,5.24,5.25,50900.0,4.277,4.2933,4.277,4.2851,50900.0
2006-02-02 13:50:00,5.25,5.26,5.25,5.26,16700.0,4.2851,4.2933,4.2851,4.2933,16700.0
2006-02-02 14:00:00,5.26,5.27,5.25,5.25,41000.0,4.2933,4.3014,4.2851,4.2851,41000.0
2006-02-02 14:10:00,5.26,5.26,5.25,5.26,34200.0,4.2933,4.2933,4.2851,4.2933,34200.0
2006-02-02 14:20:00,5.26,5.27,5.25,5.25,48500.0,4.2933,4.3014,4.2851,4.2851,48500.0
2006-02-02 14:30:00,5.26,5.3,5.26,5.29,105500.0,4.2933,4.3259,4.2933,4.3178,105500.0
2006-02-02 14:40:00,5.29,5.29,5.28,5.29,35100.0,4.3178,4.3178,4.3096,4.3178,35100.0
2006-02-02 14:50:00,5.28,5.29,5.27,5.27,25900.0,4.3096,4.3178,4.3014,4.3014,25900.0
2006-02-02 15:00:00,5.27,5.27,5.25,5.26,29900.0,4.3014,4.3014,4.2851,4.2933,29900.0
2006-02-02 15:10:00,5.26,5.27,5.25,5.27,47100.0,4.2933,4.3014,4.2851,4.3014,47100.0
2006-02-02 15:20:00,5.26,5.27,5.25,5.25,65600.0,4.2933,4.3014,4.2851,4.2851,65600.0
2006-02-02 15:30:00,5.25,5.26,5.25,5.25,26700.0,4.2851,4.2933,4.2851,4.2851,26700.0
2006-02-02 15:40:00,5.26,5.26,5.25,5.25,32000.0,4.2933,4.2933,4.2851,4.2851,32000.0
2006-02-02 15:50:00,5.25,5.26,5.23,5.23,192300.0,4.2851,4.2933,4.2688,4.2688,192300.0
2006-02-03 09:30:00,5.22,5.24,5.16,5.2,92400.0,4.2606,4.277,4.2117,4.2443,92400.0
2006-02-03 09:40:00,5.21,5.23,5.21,5.23,37400.0,4.2525,4.2688,4.2525,4.2688,37400.0
2006-02-03 09:50:00,5.23,5.24,5.21,5.21,47800.0,4.2688,4.277,4.2525,4.2525,47800.0
2006-02-03 10:00:00,5.21,5.24,5.21,5.22,46700.0,4.2525,4.277,4.2525,4.2606,46700.0
2006-02-03 10:10:00,5.22,5.23,5.21,5.21,56700.0,4.2606,4.2688,4.2525,4.2525,56700.0
2006-02-03 10:20:00,5.21,5.22,5.18,5.19,78900.0,4.2525,4.2606,4.228,4.2361,78900.0
2006-02-03 10:30:00,5.19,5.21,5.19,5.19,47600.0,4.2361,4.2525,4.2361,4.2361,47600.0
2006-02-03 10:40:00,5.19,5.2,5.18,5.18,31200.0,4.2361,4.2443,4.228,4.228,31200.0
2006-02-03 10:50:00,5.18,5.19,5.18,5.18,59500.0,4.228,4.2361,4.228,4.228,59500.0
2006-02-03 11:00:00,5.19,5.19,5.18,5.19,17200.0,4.2361,4.2361,4.228,4.2361,17200.0
2006-02-03 11:10:00,5.18,5.19,5.15,5.15,77100.0,4.228,4.2361,4.2035,4.2035,77100.0
2006-02-03 11:20:00,5.15,5.18,5.15,5.17,53900.0,4.2035,4.228,4.2035,4.2198,53900.0
2006-02-03 11:30:00,5.17,5.19,5.17,5.18,35600.0,4.2198,4.2361,4.2198,4.228,35600.0
2006-02-03 11:40:00,5.18,5.2,5.18,5.19,48300.0,4.228,4.2443,4.228,4.2361,48300.0
2006-02-03 11:50:00,5.19,5.2,5.19,5.19,22300.0,4.2361,4.2443,4.2361,4.2361,22300.0
2006-02-03 12:00:00,5.19,5.2,5.19,5.19,82900.0,4.2361,4.2443,4.2361,4.2361,82900.0
2006-02-03 12:10:00,5.19,5.2,5.19,5.19,35400.0,4.2361,4.2443,4.2361,4.2361,35400.0
2006-02-03 12:20:00,5.2,5.2,5.19,5.19,19500.0,4.2443,4.2443,4.2361,4.2361,19500.0
2006-02-03 12:30:00,5.19,5.2,5.19,5.19,8000.0,4.2361,4.2443,4.2361,4.2361,8000.0
2006-02-03 12:40:00,5.2,5.2,5.19,5.19,20000.0,4.2443,4.2443,4.2361,4.2361,20000.0
2006-02-03 12:50:00,5.19,5.2,5.19,5.19,24700.0,4.2361,4.2443,4.2361,4.2361,24700.0
2006-02-03 13:00:00,5.2,5.2,5.18,5.18,22800.0,4.2443,4.2443,4.228,4.228,22800.0
2006-02-03 13:10:00,5.18,5.2,5.18,5.19,42100.0,4.228,4.2443,4.228,4.2361,42100.0
2006-02-03 13:20:00,5.2,5.2,5.19,5.19,5000.0,4.2443,4.2443,4.2361,4.2361,5000.0
2006-02-03 13:30:00,5.2,5.21,5.19,5.2,50000.0,4.2443,4.2525,4.2361,4.2443,50000.0
2006-02-03 13:40:00,5.2,5.21,5.19,5.21,53800.0,4.2443,4.2525,4.2361,4.2525,53800.0
2006-02-03 13:50:00,5.21,5.22,5.21,5.21,45700.0,4.2525,4.2606,4.2525,4.2525,45700.0
2006-02-03 14:00:00,5.22,5.22,5.21,5.21,14900.0,4.2606,4.2606,4.2525,4.2525,14900.0
2006-02-03 14:10:00,5.21,5.22,5.2,5.2,83000.0,4.2525,4.2606,4.2443,4.2443,83000.0
2006-02-03 14:20:00,5.2,5.21,5.2,5.2,22400.0,4.2443,4.2525,4.2443,4.2443,22400.0
2006-02-03 14:30:00,5.2,5.21,5.2,5.2,25900.0,4.2443,4.2525,4.2443,4.2443,25900.0
2006-02-03 14:40:00,5.21,5.21,5.2,5.2,23000.0,4.2525,4.2525,4.2443,4.2443,23000.0
2006-02-03 14:50:00,5.21,5.22,5.2,5.21,45000.0,4.2525,4.2606,4.2443,4.2525,45000.0
2006-02-03 15:00:00,5.21,5.22,5.21,5.21,36900.0,4.2525,4.2606,4.2525,4.2525,36900.0
2006-02-03 15:10:00,5.21,5.22,5.21,5.21,64500.0,4.2525,4.2606,4.2525,4.2525,64500.0
2006-02-03 15:20:00,5.21,5.22,5.21,5.22,23500.0,4.2525,4.2606,4.2525,4.2606,23500.0
2006-02-03 15:30:00,5.21,5.22,5.2,5.2,60600.0,4.2525,4.2606,4.2443,4.2443,60600.0
2006-02-03 15:40:00,5.2,5.2,5.19,5.19,60100.0,4.2443,4.2443,4.2361,4.2361,60100.0
2006-02-03 15:50:00,5.19,5.19,5.18,5.18,166300.0,4.2361,4.2361,4.228,4.228,166300.0
2006-02-06 09:30:00,5.17,5.17,5.13,5.16,141800.0,4.2198,4.2198,4.1872,4.2117,141800.0
2006-02-06 09:40:00,5.16,5.16,5.14,5.15,62000.0,4.2117,4.2117,4.1953,4.2035,62000.0
2006-02-06 09:50:00,5.15,5.15,5.11,5.11,83000.0,4.2035,4.2035,4.1709,4.1709,83000.0
2006-02-06 10:00:00,5.12,5.13,5.1,5.11,90300.0,4.179,4.1872,4.1627,4.1709,90300.0
2006-02-06 10:10:00,5.11,5.14,5.1,5.14,113500.0,4.1709,4.1953,4.1627,4.1953,113500.0
2006-02-06 10:20:00,5.13,5.14,5.11,5.11,116500.0,4.1872,4.1953,4.1709,4.1709,116500.0
2006-02-06 10:30:00,5.11,5.13,5.1,5.13,82100.0,4.1709,4.1872,4.1627,4.1872,82100.0
2006-02-06 10:40:00,5.13,5.13,5.12,5.13,64000.0,4.1872,4.1872,4.179,4.1872,64000.0
2006-02-06 10:50:00,5.13,5.14,5.13,5.13,53500.0,4.1872,4.1953,4.1872,4.1872,53500.0
2006-02-06 11:00:00,5.13,5.15,5.13,5.14,67700.0,4.1872,4.2035,4.1872,4.1953,67700.0
2006-02-06 11:10:00,5.14,5.17,5.14,5.16,116300.0,4.1953,4.2198,4.1953,4.2117,116300.0
2006-02-06 11:20:00,5.16,5.17,5.16,5.16,18700.0,4.2117,4.2198,4.2117,4.2117,18700.0
2006-02-06 11:30:00,5.16,5.17,5.13,5.13,96500.0,4.2117,4.2198,4.1872,4.1872,96500.0
2006-02-06 11:40:00,5.13,5.14,5.12,5.12,51700.0,4.1872,4.1953,4.179,4.179,51700.0
2006-02-06 11:50:00,5.13,5.13,5.12,5.13,56600.0,4.1872,4.1872,4.179,4.1872,56600.0
2006-02-06 12:00:00,5.13,5.15,5.13,5.14,56900.0,4.1872,4.2035,4.1872,4.1953,56900.0
2006-02-06 12:10:00,5.14,5.15,5.14,5.14,30300.0,4.1953,4.2035,4.1953,4.1953,30300.0
2006-02-06 12:20:00,5.14,5.14,5.12,5.12,62700.0,4.1953,4.1953,4.179,4.179,62700.0
2006-02-06 12:30:00,5.12,5.14,5.12,5.13,80900.0,4.179,4.1953,4.179,4.1872,80900.0
2006-02-06 12:40:00,5.13,5.14,5.13,5.13,28500.0,4.1872,4.1953,4.1872,4.1872,28500.0
2006-02-06 12:50:00,5.13,5.14,5.13,5.13,41700.0,4.1872,4.1953,4.1872,4.1872,41700.0
2006-02-06 13:00:00,5.13,5.14,5.13,5.14,75600.0,4.1872,4.1953,4.1872,4.1953,75600.0
2006-02-06 13:10:00,5.13,5.14,5.13,5.13,43100.0,4.1872,4.1953,4.1872,4.1872,43100.0
2006-02-06 13:20:00,5.13,5.14,5.13,5.13,44300.0,4.1872,4.1953,4.1872,4.1872,44300.0
2006-02-06 13:30:00,5.13,5.14,5.12,5.12,104400.0,4.1872,4.1953,4.179,4.179,104400.0
2006-02-06 13:40:00,5.13,5.13,5.12,5.12,43900.0,4.1872,4.1872,4.179,4.179,43900.0
2006-02-06 13:50:00,5.12,5.12,5.11,5.11,44400.0,4.179,4.179,4.1709,4.1709,44400.0
2006-02-06 14:00:00,5.11,5.11,5.1,5.11,73500.0,4.1709,4.1709,4.1627,4.1709,73500.0
2006-02-06 14:10:00,5.1,5.11,5.1,5.1,61000.0,4.1627,4.1709,4.1627,4.1627,61000.0
2006-02-06 14:20:00,5.11,5.13,5.1,5.13,145800.0,4.1709,4.1872,4.1627,4.1872,145800.0
2006-02-06 14:30:00,5.13,5.14,5.13,5.13,41100.0,4.1872,4.1953,4.1872,4.1872,41100.0
2006-02-06 14:40:00,5.13,5.14,5.13,5.13,28800.0,4.1872,4.1953,4.1872,4.1872,28800.0
2006-02-06 14:50:00,5.13,5.14,5.13,5.14,29500.0,4.1872,4.1953,4.1872,4.1953,29500.0
2006-02-06 15:00:00,5.13,5.14,5.13,5.13,36100.0,4.1872,4.1953,4.1872,4.1872,36100.0
2006-02-06 15:10:00,5.14,5.14,5.13,5.13,34900.0,4.1953,4.1953,4.1872,4.1872,34900.0
2006-02-06 15:20:00,5.14,5.14,5.13,5.13,36500.0,4.1953,4.1953,4.1872,4.1872,36500.0
2006-02-06 15:30:00,5.13,5.14,5.13,5.13,63300.0,4.1872,4.1953,4.1872,4.1872,63300.0
2006-02-06 15:40:00,5.13,5.16,5.13,5.15,127700.0,4.1872,4.2117,4.1872,4.2035,127700.0
2006-02-06 15:50:00,5.16,5.2,5.15,5.16,308400.0,4.2117,4.2443,4.2035,4.2117,308400.0
2006-02-07 09:30:00,5.19,5.19,5.11,5.15,122500.0,4.2361,4.2361,4.1709,4.2035,122500.0
2006-02-07 09:40:00,5.15,5.18,5.14,5.17,90400.0,4.2035,4.228,4.1953,4.2198,90400.0
2006-02-07 09:50:00,5.18,5.18,5.14,5.15,96500.0,4.228,4.228,4.1953,4.2035,96500.0
2006-02-07 10:00:00,5.15,5.17,5.15,5.16,67900.0,4.2035,4.2198,4.2035,4.2117,67900.0
2006-02-07 10:10:00,5.16,5.17,5.15,5.16,54500.0,4.2117,4.2198,4.2035,4.2117,54500.0
2006-02-07 10:20:00,5.15,5.15,5.14,5.15,63300.0,4.2035,4.2035,4.1953,4.2035,63300.0
2006-02-07 10:30:00,5.14,5.16,5.14,5.15,101400.0,4.1953,4.2117,4.1953,4.2035,101400.0
2006-02-07 10:40:00,5.14,5.15,5.12,5.13,50900.0,4.1953,4.2035,4.179,4.1872,50900.0
2006-02-07 10:50:00,5.13,5.14,5.11,5.12,117100.0,4.1872,4.1953,4.1709,4.179,117100.0
2006-02-07 11:00:00,5.12,5.13,5.1,5.11,90000.0,4.179,4.1872,4.1627,4.1709,90000.0
2006-02-07 11:10:00,5.11,5.11,5.06,5.07,210200.0,4.1709,4.1709,4.13,4.1382,210200.0
2006-02-07 11:20:00,5.08,5.08,5.04,5.04,269600.0,4.1464,4.1464,4.1137,4.1137,269600.0
2006-02-07 11:30:00,5.04,5.06,5.04,5.05,119000.0,4.1137,4.13,4.1137,4.1219,119000.0
2006-02-07 11:40:00,5.05,5.06,5.04,5.05,72300.0,4.1219,4.13,4.1137,4.1219,72300.0
2006-02-07 11:50:00,5.04,5.05,5.02,5.03,210000.0,4.1137,4.1219,4.0974,4.1056,210000.0
2006-02-07 12:00:00,5.04,5.08,5.02,5.06,154100.0,4.1137,4.1464,4.0974,4.13,154100.0
2006-02-07 12:10:00,5.06,5.06,5.02,5.03,111600.0,4.13,4.13,4.0974,4.1056,111600.0
2006-02-07 12:20:00,5.03,5.05,5.03,5.03,60400.0,4.1056,4.1219,4.1056,4.1056,60400.0
2006-02-07 12:30:00,5.04,5.04,5.03,5.04,14200.0,4.1137,4.1137,4.1056,4.1137,14200.0
2006-02-07 12:40:00,5.04,5.05,5.03,5.05,39000.0,4.1137,4.1219,4.1056,4.1219,39000.0
2006-02-07 12:50:00,5.04,5.05,5.04,5.04,28500.0,4.1137,4.1219,4.1137,4.1137,28500.0
2006-02-07 13:00:00,5.04,5.05,5.03,5.03,76200.0,4.1137,4.1219,4.1056,4.1056,76200.0
2006-02-07 13:10:00,5.03,5.04,5.03,5.03,40100.0,4.1056,4.1137,4.1056,4.1056,40100.0
2006-02-07 13:20:00,5.03,5.04,5.03,5.03,48500.0,4.1056,4.1137,4.1056,4.1056,48500.0
2006-02-07 13:30:00,5.03,5.04,5.03,5.04,23800.0,4.1056,4.1137,4.1056,4.1137,23800.0
2006-02-07 13:40:00,5.03,5.04,5.03,5.03,37100.0,4.1056,4.1137,4.1056,4.1056,37100.0
2006-02-07 13:50:00,5.03,5.04,5.01,5.02,87100.0,4.1056,4.1137,4.0892,4.0974,87100.0
2006-02-07 14:00:00,5.02,5.02,5.01,5.01,28200.0,4.0974,4.0974,4.0892,4.0892,28200.0
2006-02-07 14:10:00,5.02,5.03,5.01,5.03,117500.0,4.0974,4.1056,4.0892,4.1056,117500.0
2006-02-07 14:20:00,5.04,5.07,5.03,5.06,98700.0,4.1137,4.1382,4.1056,4.13,98700.0
2006-02-07 14:30:00,5.06,5.07,5.06,5.06,48800.0,4.13,4.1382,4.13,4.13,48800.0
2006-02-07 14:40:00,5.07,5.08,5.06,5.07,62700.0,4.1382,4.1464,4.13,4.1382,62700.0
2006-02-07 14:50:00,5.08,5.08,5.07,5.08,38100.0,4.1464,4.1464,4.1382,4.1464,38100.0
2006-02-07 15:00:00,5.07,5.08,5.07,5.08,39400.0,4.1382,4.1464,4.1382,4.1464,39400.0
2006-02-07 15:10:00,5.07,5.08,5.07,5.08,70100.0,4.1382,4.1464,4.1382,4.1464,70100.0
2006-02-07 15:20:00,5.08,5.08,5.07,5.07,47900.0,4.1464,4.1464,4.1382,4.1382,47900.0
2006-02-07 15:30:00,5.08,5.08,5.07,5.08,86400.0,4.1464,4.1464,4.1382,4.1464,86400.0
2006-02-07 15:40:00,5.08,5.08,5.06,5.06,136600.0,4.1464,4.1464,4.13,4.13,136600.0
2006-02-07 15:50:00,5.07,5.07,5.05,5.05,176500.0,4.1382,4.1382,4.1219,4.1219,176500.0
2006-02-08 09:30:00,5.07,5.15,5.05,5.14,449800.0,4.1382,4.2035,4.1219,4.1953,449800.0
2006-02-08 09:40:00,5.14,5.16,5.1,5.14,328100.0,4.1953,4.2117,4.1627,4.1953,328100.0
2006-02-08 09:50:00,5.13,5.16,5.12,5.12,204800.0,4.1872,4.2117,4.179,4.179,204800.0
2006-02-08 10:00:00,5.12,5.15,5.11,5.12,165400.0,4.179,4.2035,4.1709,4.179,165400.0
2006-02-08 10:10:00,5.12,5.13,5.12,5.12,36600.0,4.179,4.1872,4.179,4.179,36600.0
2006-02-08 10:20:00,5.12,5.13,5.12,5.13,41700.0,4.179,4.1872,4.179,4.1872,41700.0
2006-02-08 10:30:00,5.12,5.13,5.12,5.13,20500.0,4.179,4.1872,4.179,4.1872,20500.0
2006-02-08 10:40:00,5.13,5.13,5.11,5.11,63600.0,4.1872,4.1872,4.1709,4.1709,63600.0
2006-02-08 10:50:00,5.11,5.12,5.1,5.1,56100.0,4.1709,4.179,4.1627,4.1627,56100.0
2006-02-08 11:00:00,5.1,5.11,5.09,5.09,29200.0,4.1627,4.1709,4.1545,4.1545,29200.0
2006-02-08 11:10:00,5.09,5.1,5.09,5.09,18200.0,4.1545,4.1627,4.1545,4.1545,18200.0
2006-02-08 11:20:00,5.09,5.1,5.09,5.09,81900.0,4.1545,4.1627,4.1545,4.1545,81900.0
2006-02-08 11:30:00,5.1,5.11,5.09,5.1,69800.0,4.1627,4.1709,4.1545,4.1627,69800.0
2006-02-08 11:40:00,5.1,5.11,5.1,5.11,10300.0,4.1627,4.1709,4.1627,4.1709,10300.0
2006-02-08 11:50:00,5.11,5.11,5.1,5.1,70100.0,4.1709,4.1709,4.1627,4.1627,70100.0
2006-02-08 12:00:00,5.11,5.13,5.1,5.12,49200.0,4.1709,4.1872,4.1627,4.179,49200.0
2006-02-08 12:10:00,5.12,5.13,5.12,5.13,52300.0,4.179,4.1872,4.179,4.1872,52300.0
2006-02-08 12:20:00,5.12,5.13,5.12,5.12,13900.0,4.179,4.1872,4.179,4.179,13900.0
2006-02-08 12:30:00,5.12,5.13,5.12,5.12,10500.0,4.179,4.1872,4.179,4.179,10500.0
2006-02-08 12:40:00,5.13,5.13,5.12,5.12,47300.0,4.1872,4.1872,4.179,4.179,47300.0
2006-02-08 12:50:00,5.12,5.13,5.1,5.1,85900.0,4.179,4.1872,4.1627,4.1627,85900.0
2006-02-08 13:00:00,5.1,5.11,5.1,5.1,115000.0,4.1627,4.1709,4.1627,4.1627,115000.0
2006-02-08 13:10:00,5.1,5.11,5.1,5.1,17700.0,4.1627,4.1709,4.1627,4.1627,17700.0
2006-02-08 13:20:00,5.1,5.11,5.1,5.1,22800.0,4.1627,4.1709,4.1627,4.1627,22800.0
2006-02-08 13:30:00,5.1,5.11,5.1,5.1,23200.0,4.1627,4.1709,4.1627,4.1627,23200.0
2006-02-08 13:40:00,5.1,5.11,5.1,5.1,9400.0,4.1627,4.1709,4.1627,4.1627,9400.0
2006-02-08 13:50:00,5.1,5.11,5.1,5.1,17300.0,4.1627,4.1709,4.1627,4.1627,17300.0
2006-02-08 14:00:00,5.1,5.11,5.1,5.1,35400.0,4.1627,4.1709,4.1627,4.1627,35400.0
2006-02-08 14:10:00,5.1,5.11,5.1,5.11,43300.0,4.1627,4.1709,4.1627,4.1709,43300.0
2006-02-08 14:20:00,5.1,5.11,5.1,5.1,73200.0,4.1627,4.1709,4.1627,4.1627,73200.0
2006-02-08 14:30:00,5.11,5.11,5.1,5.1,60600.0,4.1709,4.1709,4.1627,4.1627,60600.0
2006-02-08 14:40:00,5.11,5.11,5.1,5.1,60400.0,4.1709,4.1709,4.1627,4.1627,60400.0
2006-02-08 14:50:00,5.1,5.11,5.1,5.11,12700.0,4.1627,4.1709,4.1627,4.1709,12700.0
2006-02-08 15:00:00,5.1,5.11,5.1,5.1,35600.0,4.1627,4.1709,4.1627,4.1627,35600.0
2006-02-08 15:10:00,5.1,5.11,5.1,5.11,29400.0,4.1627,4.1709,4.1627,4.1709,29400.0
2006-02-08 15:20:00,5.1,5.11,5.1,5.11,24100.0,4.1627,4.1709,4.1627,4.1709,24100.0
2006-02-08 15:30:00,5.11,5.13,5.1,5.13,139700.0,4.1709,4.1872,4.1627,4.1872,139700.0
2006-02-08 15:40:00,5.13,5.14,5.12,5.13,178200.0,4.1872,4.1953,4.179,4.1872,178200.0
2006-02-08 15:50:00,5.13,5.14,5.12,5.13,135800.0,4.1872,4.1953,4.179,4.1872,135800.0
2006-02-09 09:30:00,5.12,5.15,5.11,5.11,36400.0,4.179,4.2035,4.1709,4.1709,36400.0
2006-02-09 09:40:00,5.11,5.13,5.11,5.13,50000.0,4.1709,4.1872,4.1709,4.1872,50000.0
2006-02-09 09:50:00,5.13,5.19,5.13,5.18,83500.0,4.1872,4.2361,4.1872,4.228,83500.0
2006-02-09 10:00:00,5.19,5.19,5.17,5.18,24600.0,4.2361,4.2361,4.2198,4.228,24600.0
2006-02-09 10:10:00,5.17,5.21,5.17,5.2,110200.0,4.2198,4.2525,4.2198,4.2443,110200.0
2006-02-09 10:20:00,5.2,5.22,5.19,5.22,126800.0,4.2443,4.2606,4.2361,4.2606,126800.0
2006-02-09 10:30:00,5.22,5.22,5.2,5.2,36000.0,4.2606,4.2606,4.2443,4.2443,36000.0
2006-02-09 10:40:00,5.2,5.21,5.2,5.2,103000.0,4.2443,4.2525,4.2443,4.2443,103000.0
2006-02-09 10:50:00,5.2,5.21,5.2,5.21,35500.0,4.2443,4.2525,4.2443,4.2525,35500.0
2006-02-09 11:00:00,5.21,5.21,5.2,5.2,39300.0,4.2525,4.2525,4.2443,4.2443,39300.0
2006-02-09 11:10:00,5.2,5.21,5.19,5.2,66200.0,4.2443,4.2525,4.2361,4.2443,66200.0
2006-02-09 11:20:00,5.2,5.21,5.2,5.2,70600.0,4.2443,4.2525,4.2443,4.2443,70600.0
2006-02-09 11:30:00,5.2,5.21,5.2,5.21,69000.0,4.2443,4.2525,4.2443,4.2525,69000.0
2006-02-09 11:40:00,5.2,5.21,5.2,5.21,21600.0,4.2443,4.2525,4.2443,4.2525,21600.0
2006-02-09 11:50:00,5.2,5.21,5.2,5.2,14500.0,4.2443,4.2525,4.2443,4.2443,14500.0
2006-02-09 12:00:00,5.2,5.23,5.2,5.22,115100.0,4.2443,4.2688,4.2443,4.2606,115100.0
2006-02-09 12:10:00,5.22,5.23,5.21,5.22,40100.0,4.2606,4.2688,4.2525,4.2606,40100.0
2006-02-09 12:20:00,5.22,5.23,5.21,5.23,32900.0,4.2606,4.2688,4.2525,4.2688,32900.0
2006-02-09 12:30:00,5.23,5.23,5.21,5.22,210400.0,4.2688,4.2688,4.2525,4.2606,210400.0
2006-02-09 12:40:00,5.22,5.24,5.21,5.23,241200.0,4.2606,4.277,4.2525,4.2688,241200.0
2006-02-09 12:50:00,5.23,5.23,5.21,5.21,125600.0,4.2688,4.2688,4.2525,4.2525,125600.0
2006-02-09 13:00:00,5.21,5.27,5.21,5.23,287200.0,4.2525,4.3014,4.2525,4.2688,287200.0
2006-02-09 13:10:00,5.23,5.25,5.23,5.24,41100.0,4.2688,4.2851,4.2688,4.277,41100.0
2006-02-09 13:20:00,5.24,5.28,5.24,5.28,203800.0,4.277,4.3096,4.277,4.3096,203800.0
2006-02-09 13:30:00,5.27,5.28,5.24,5.24,46500.0,4.3014,4.3096,4.277,4.277,46500.0
2006-02-09 13:40:00,5.24,5.24,5.23,5.24,46200.0,4.277,4.277,4.2688,4.277,46200.0
2006-02-09 13:50:00,5.23,5.24,5.22,5.22,37100.0,4.2688,4.277,4.2606,4.2606,37100.0
2006-02-09 14:00:00,5.22,5.23,5.22,5.22,53000.0,4.2606,4.2688,4.2606,4.2606,53000.0
2006-02-09 14:10:00,5.22,5.23,5.22,5.22,23000.0,4.2606,4.2688,4.2606,4.2606,23000.0
2006-02-09 14:20:00,5.23,5.23,5.22,5.22,66800.0,4.2688,4.2688,4.2606,4.2606,66800.0
2006-02-09 14:30:00,5.22,5.23,5.22,5.22,34000.0,4.2606,4.2688,4.2606,4.2606,34000.0
2006-02-09 14:40:00,5.22,5.23,5.22,5.22,38600.0,4.2606,4.2688,4.2606,4.2606,38600.0
2006-02-09 14:50:00,5.23,5.23,5.22,5.22,11500.0,4.2688,4.2688,4.2606,4.2606,11500.0
2006-02-09 15:00:00,5.23,5.23,5.22,5.22,51800.0,4.2688,4.2688,4.2606,4.2606,51800.0
2006-02-09 15:10:00,5.22,5.23,5.22,5.22,56500.0,4.2606,4.2688,4.2606,4.2606,56500.0
2006-02-09 15:20:00,5.22,5.23,5.2,5.2,125700.0,4.2606,4.2688,4.2443,4.2443,125700.0
2006-02-09 15:30:00,5.2,5.21,5.19,5.2,277100.0,4.2443,4.2525,4.2361,4.2443,277100.0
2006-02-09 15:40:00,5.2,5.21,5.2,5.2,126000.0,4.2443,4.2525,4.2443,4.2443,126000.0
2006-02-09 15:50:00,5.2,5.22,5.19,5.22,213600.0,4.2443,4.2606,4.2361,4.2606,213600.0
2006-02-10 09:30:00,5.22,5.25,5.14,5.21,124500.0,4.2606,4.2851,4.1953,4.2525,124500.0
2006-02-10 09:40:00,5.21,5.21,5.18,5.2,55700.0,4.2525,4.2525,4.228,4.2443,55700.0
2006-02-10 09:50:00,5.2,5.22,5.19,5.19,65200.0,4.2443,4.2606,4.2361,4.2361,65200.0
2006-02-10 10:00:00,5.19,5.2,5.19,5.19,119100.0,4.2361,4.2443,4.2361,4.2361,119100.0
2006-02-10 10:10:00,5.19,5.2,5.19,5.19,25200.0,4.2361,4.2443,4.2361,4.2361,25200.0
2006-02-10 10:20:00,5.19,5.2,5.19,5.2,38700.0,4.2361,4.2443,4.2361,4.2443,38700.0
2006-02-10 10:30:00,5.19,5.2,5.15,5.16,172600.0,4.2361,4.2443,4.2035,4.2117,172600.0
2006-02-10 10:40:00,5.16,5.17,5.16,5.16,52900.0,4.2117,4.2198,4.2117,4.2117,52900.0
2006-02-10 10:50:00,5.16,5.16,5.13,5.13,128600.0,4.2117,4.2117,4.1872,4.1872,128600.0
2006-02-10 11:00:00,5.13,5.13,5.1,5.1,109800.0,4.1872,4.1872,4.1627,4.1627,109800.0
2006-02-10 11:10:00,5.1,5.11,5.1,5.11,10200.0,4.1627,4.1709,4.1627,4.1709,10200.0
2006-02-10 11:20:00,5.1,5.15,5.1,5.13,249100.0,4.1627,4.2035,4.1627,4.1872,249100.0
2006-02-10 11:30:00,5.13,5.15,5.13,5.14,107500.0,4.1872,4.2035,4.1872,4.1953,107500.0
2006-02-10 11:40:00,5.14,5.14,5.13,5.14,19100.0,4.1953,4.1953,4.1872,4.1953,19100.0
2006-02-10 11:50:00,5.14,5.14,5.13,5.14,46000.0,4.1953,4.1953,4.1872,4.1953,46000.0
2006-02-10 12:00:00,5.14,5.14,5.13,5.14,68000.0,4.1953,4.1953,4.1872,4.1953,68000.0
2006-02-10 12:10:00,5.13,5.14,5.13,5.14,13900.0,4.1872,4.1953,4.1872,4.1953,13900.0
2006-02-10 12:20:00,5.13,5.14,5.13,5.13,28600.0,4.1872,4.1953,4.1872,4.1872,28600.0
2006-02-10 12:30:00,5.14,5.14,5.13,5.13,12100.0,4.1953,4.1953,4.1872,4.1872,12100.0
2006-02-10 12:40:00,5.13,5.14,5.13,5.14,13200.0,4.1872,4.1953,4.1872,4.1953,13200.0
2006-02-10 12:50:00,5.14,5.14,5.13,5.14,10800.0,4.1953,4.1953,4.1872,4.1953,10800.0
2006-02-10 13:00:00,5.13,5.14,5.13,5.14,53800.0,4.1872,4.1953,4.1872,4.1953,53800.0
2006-02-10 13:10:00,5.14,5.15,5.13,5.13,127100.0,4.1953,4.2035,4.1872,4.1872,127100.0
2006-02-10 13:20:00,5.14,5.14,5.13,5.14,16000.0,4.1953,4.1953,4.1872,4.1953,16000.0
2006-02-10 13:30:00,5.14,5.15,5.13,5.15,60700.0,4.1953,4.2035,4.1872,4.2035,60700.0
2006-02-10 13:40:00,5.14,5.15,5.14,5.14,16000.0,4.1953,4.2035,4.1953,4.1953,16000.0
2006-02-10 13:50:00,5.14,5.16,5.14,5.15,65900.0,4.1953,4.2117,4.1953,4.2035,65900.0
2006-02-10 14:00:00,5.15,5.16,5.14,5.15,59500.0,4.2035,4.2117,4.1953,4.2035,59500.0
2006-02-10 14:10:00,5.16,5.16,5.15,5.16,22000.0,4.2117,4.2117,4.2035,4.2117,22000.0
2006-02-10 14:20:00,5.15,5.17,5.15,5.16,115800.0,4.2035,4.2198,4.2035,4.2117,115800.0
2006-02-10 14:30:00,5.16,5.18,5.16,5.18,59900.0,4.2117,4.228,4.2117,4.228,59900.0
2006-02-10 14:40:00,5.17,5.18,5.17,5.18,30500.0,4.2198,4.228,4.2198,4.228,30500.0
2006-02-10 14:50:00,5.18,5.18,5.17,5.17,35100.0,4.228,4.228,4.2198,4.2198,35100.0
2006-02-10 15:00:00,5.18,5.18,5.16,5.16,62200.0,4.228,4.228,4.2117,4.2117,62200.0
2006-02-10 15:10:00,5.17,5.17,5.16,5.17,28200.0,4.2198,4.2198,4.2117,4.2198,28200.0
2006-02-10 15:20:00,5.16,5.21,5.16,5.19,131100.0,4.2117,4.2525,4.2117,4.2361,131100.0
2006-02-10 15:30:00,5.19,5.2,5.18,5.18,125000.0,4.2361,4.2443,4.228,4.228,125000.0
2006-02-10 15:40:00,5.18,5.19,5.18,5.19,56000.0,4.228,4.2361,4.228,4.2361,56000.0
2006-02-10 15:50:00,5.18,5.21,5.16,5.18,284600.0,4.228,4.2525,4.2117,4.228,284600.0
2006-02-13 09:30:00,5.15,5.2,5.12,5.16,48100.0,4.2035,4.2443,4.179,4.2117,48100.0
2006-02-13 09:40:00,5.15,5.19,5.15,5.18,44400.0,4.2035,4.2361,4.2035,4.228,44400.0
2006-02-13 09:50:00,5.18,5.18,5.15,5.17,50600.0,4.228,4.228,4.2035,4.2198,50600.0
2006-02-13 10:00:00,5.16,5.17,5.15,5.16,44400.0,4.2117,4.2198,4.2035,4.2117,44400.0
2006-02-13 10:10:00,5.16,5.17,5.15,5.16,49500.0,4.2117,4.2198,4.2035,4.2117,49500.0
2006-02-13 10:20:00,5.15,5.15,5.1,5.13,259700.0,4.2035,4.2035,4.1627,4.1872,259700.0
2006-02-13 10:30:00,5.13,5.14,5.13,5.14,18500.0,4.1872,4.1953,4.1872,4.1953,18500.0
2006-02-13 10:40:00,5.14,5.14,5.13,5.13,21000.0,4.1953,4.1953,4.1872,4.1872,21000.0
2006-02-13 10:50:00,5.13,5.14,5.13,5.13,43500.0,4.1872,4.1953,4.1872,4.1872,43500.0
2006-02-13 11:00:00,5.13,5.15,5.13,5.15,40200.0,4.1872,4.2035,4.1872,4.2035,40200.0
2006-02-13 11:10:00,5.15,5.16,5.15,5.15,15800.0,4.2035,4.2117,4.2035,4.2035,15800.0
2006-02-13 11:20:00,5.15,5.16,5.15,5.15,12100.0,4.2035,4.2117,4.2035,4.2035,12100.0
2006-02-13 11:30:00,5.15,5.18,5.15,5.17,52800.0,4.2035,4.228,4.2035,4.2198,52800.0
2006-02-13 11:40:00,5.17,5.18,5.17,5.17,7400.0,4.2198,4.228,4.2198,4.2198,7400.0
2006-02-13 11:50:00,5.17,5.18,5.16,5.16,62000.0,4.2198,4.228,4.2117,4.2117,62000.0
2006-02-13 12:00:00,5.15,5.16,5.15,5.16,4400.0,4.2035,4.2117,4.2035,4.2117,4400.0
2006-02-13 12:10:00,5.15,5.16,5.15,5.16,40200.0,4.2035,4.2117,4.2035,4.2117,40200.0
2006-02-13 12:20:00,5.16,5.17,5.16,5.16,12200.0,4.2117,4.2198,4.2117,4.2117,12200.0
2006-02-13 12:30:00,5.17,5.17,5.15,5.16,79500.0,4.2198,4.2198,4.2035,4.2117,79500.0
2006-02-13 12:40:00,5.16,5.16,5.15,5.16,175200.0,4.2117,4.2117,4.2035,4.2117,175200.0
2006-02-13 12:50:00,5.16,5.19,5.16,5.18,168500.0,4.2117,4.2361,4.2117,4.228,168500.0
2006-02-13 13:00:00,5.18,5.19,5.17,5.17,39800.0,4.228,4.2361,4.2198,4.2198,39800.0
2006-02-13 13:10:00,5.17,5.18,5.17,5.17,67200.0,4.2198,4.228,4.2198,4.2198,67200.0
2006-02-13 13:20:00,5.17,5.19,5.17,5.18,75600.0,4.2198,4.2361,4.2198,4.228,75600.0
2006-02-13 13:30:00,5.18,5.19,5.17,5.17,37300.0,4.228,4.2361,4.2198,4.2198,37300.0
2006-02-13 13:40:00,5.17,5.18,5.16,5.16,32400.0,4.2198,4.228,4.2117,4.2117,32400.0
2006-02-13 13:50:00,5.16,5.17,5.16,5.17,5300.0,4.2117,4.2198,4.2117,4.2198,5300.0
2006-02-13 14:00:00,5.17,5.17,5.14,5.14,36500.0,4.2198,4.2198,4.1953,4.1953,36500.0
2006-02-13 14:10:00,5.14,5.15,5.14,5.15,69700.0,4.1953,4.2035,4.1953,4.2035,69700.0
2006-02-13 14:20:00,5.15,5.17,5.15,5.16,77500.0,4.2035,4.2198,4.2035,4.2117,77500.0
2006-02-13 14:30:00,5.16,5.17,5.14,5.15,88400.0,4.2117,4.2198,4.1953,4.2035,88400.0
2006-02-13 14:40:00,5.15,5.15,5.14,5.14,27000.0,4.2035,4.2035,4.1953,4.1953,27000.0
2006-02-13 14:50:00,5.13,5.14,5.12,5.12,158200.0,4.1872,4.1953,4.179,4.179,158200.0
2006-02-13 15:00:00,5.12,5.14,5.12,5.13,70500.0,4.179,4.1953,4.179,4.1872,70500.0
2006-02-13 15:10:00,5.14,5.14,5.13,5.14,80700.0,4.1953,4.1953,4.1872,4.1953,80700.0
2006-02-13 15:20:00,5.14,5.14,5.13,5.13,30300.0,4.1953,4.1953,4.1872,4.1872,30300.0
2006-02-13 15:30:00,5.13,5.15,5.13,5.15,113600.0,4.1872,4.2035,4.1872,4.2035,113600.0
2006-02-13 15:40:00,5.15,5.15,5.13,5.13,54800.0,4.2035,4.2035,4.1872,4.1872,54800.0
2006-02-13 15:50:00,5.14,5.14,5.13,5.13,175200.0,4.1953,4.1953,4.1872,4.1872,175200.0
2006-02-14 09:30:00,5.15,5.18,5.13,5.15,81000.0,4.2035,4.228,4.1872,4.2035,81000.0
2006-02-14 09:40:00,5.14,5.16,5.12,5.12,74000.0,4.1953,4.2117,4.179,4.179,74000.0
2006-02-14 09:50:00,5.12,5.21,5.12,5.2,115100.0,4.179,4.2525,4.179,4.2443,115100.0
2006-02-14 10:00:00,5.21,5.21,5.18,5.18,25800.0,4.2525,4.2525,4.228,4.228,25800.0
2006-02-14 10:10:00,5.19,5.19,5.16,5.16,25500.0,4.2361,4.2361,4.2117,4.2117,25500.0
2006-02-14 10:20:00,5.16,5.17,5.15,5.16,26800.0,4.2117,4.2198,4.2035,4.2117,26800.0
2006-02-14 10:30:00,5.17,5.18,5.16,5.16,57500.0,4.2198,4.228,4.2117,4.2117,57500.0
2006-02-14 10:40:00,5.16,5.17,5.14,5.14,81000.0,4.2117,4.2198,4.1953,4.1953,81000.0
2006-02-14 10:50:00,5.14,5.15,5.13,5.13,33200.0,4.1953,4.2035,4.1872,4.1872,33200.0
2006-02-14 11:00:00,5.14,5.15,5.13,5.13,48800.0,4.1953,4.2035,4.1872,4.1872,48800.0
2006-02-14 11:10:00,5.13,5.16,5.13,5.16,28200.0,4.1872,4.2117,4.1872,4.2117,28200.0
2006-02-14 11:20:00,5.16,5.16,5.14,5.14,34600.0,4.2117,4.2117,4.1953,4.1953,34600.0
2006-02-14 11:30:00,5.14,5.15,5.13,5.14,69900.0,4.1953,4.2035,4.1872,4.1953,69900.0
2006-02-14 11:40:00,5.14,5.15,5.14,5.15,2100.0,4.1953,4.2035,4.1953,4.2035,2100.0
2006-02-14 11:50:00,5.14,5.17,5.14,5.16,44500.0,4.1953,4.2198,4.1953,4.2117,44500.0
2006-02-14 12:00:00,5.16,5.16,5.15,5.15,16400.0,4.2117,4.2117,4.2035,4.2035,16400.0
2006-02-14 12:10:00,5.15,5.16,5.14,5.15,56200.0,4.2035,4.2117,4.1953,4.2035,56200.0
2006-02-14 12:20:00,5.14,5.15,5.14,5.14,14400.0,4.1953,4.2035,4.1953,4.1953,14400.0
2006-02-14 12:30:00,5.14,5.15,5.14,5.14,18800.0,4.1953,4.2035,4.1953,4.1953,18800.0
2006-02-14 12:40:00,5.14,5.15,5.11,5.11,100500.0,4.1953,4.2035,4.1709,4.1709,100500.0
2006-02-14 12:50:00,5.11,5.12,5.11,5.11,21700.0,4.1709,4.179,4.1709,4.1709,21700.0
2006-02-14 13:00:00,5.11,5.12,5.11,5.11,18400.0,4.1709,4.179,4.1709,4.1709,18400.0
2006-02-14 13:10:00,5.11,5.14,5.11,5.13,39800.0,4.1709,4.1953,4.1709,4.1872,39800.0
2006-02-14 13:20:00,5.14,5.14,5.12,5.13,67300.0,4.1953,4.1953,4.179,4.1872,67300.0
2006-02-14 13:30:00,5.14,5.16,5.13,5.15,33100.0,4.1953,4.2117,4.1872,4.2035,33100.0
2006-02-14 13:40:00,5.15,5.16,5.15,5.16,20800.0,4.2035,4.2117,4.2035,4.2117,20800.0
2006-02-14 13:50:00,5.16,5.16,5.15,5.15,12900.0,4.2117,4.2117,4.2035,4.2035,12900.0
2006-02-14 14:00:00,5.15,5.16,5.15,5.15,10500.0,4.2035,4.2117,4.2035,4.2035,10500.0
2006-02-14 14:10:00,5.16,5.17,5.15,5.17,42900.0,4.2117,4.2198,4.2035,4.2198,42900.0
2006-02-14 14:20:00,5.17,5.19,5.17,5.18,116000.0,4.2198,4.2361,4.2198,4.228,116000.0
2006-02-14 14:30:00,5.18,5.2,5.17,5.17,162800.0,4.228,4.2443,4.2198,4.2198,162800.0
2006-02-14 14:40:00,5.17,5.18,5.16,5.16,14000.0,4.2198,4.228,4.2117,4.2117,14000.0
2006-02-14 14:50:00,5.16,5.16,5.15,5.15,68100.0,4.2117,4.2117,4.2035,4.2035,68100.0
2006-02-14 15:00:00,5.16,5.17,5.15,5.15,72200.0,4.2117,4.2198,4.2035,4.2035,72200.0
2006-02-14 15:10:00,5.15,5.15,5.14,5.14,50800.0,4.2035,4.2035,4.1953,4.1953,50800.0
2006-02-14 15:20:00,5.14,5.15,5.14,5.15,24400.0,4.1953,4.2035,4.1953,4.2035,24400.0
2006-02-14 15:30:00,5.15,5.15,5.14,5.14,12200.0,4.2035,4.2035,4.1953,4.1953,12200.0
2006-02-14 15:40:00,5.15,5.15,5.14,5.14,79900.0,4.2035,4.2035,4.1953,4.1953,79900.0
2006-02-14 15:50:00,5.14,5.15,5.14,5.15,102700.0,4.1953,4.2035,4.1953,4.2035,102700.0
2006-02-15 09:30:00,5.14,5.17,5.12,5.17,22300.0,4.1953,4.2198,4.179,4.2198,22300.0
2006-02-15 09:40:00,5.16,5.16,5.14,5.16,42400.0,4.2117,4.2117,4.1953,4.2117,42400.0
2006-02-15 09:50:00,5.16,5.17,5.16,5.17,3500.0,4.2117,4.2198,4.2117,4.2198,3500.0
2006-02-15 10:00:00,5.16,5.18,5.15,5.18,37900.0,4.2117,4.228,4.2035,4.228,37900.0
2006-02-15 10:10:00,5.18,5.21,5.18,5.2,104500.0,4.228,4.2525,4.228,4.2443,104500.0
2006-02-15 10:20:00,5.21,5.25,5.2,5.22,74600.0,4.2525,4.2851,4.2443,4.2606,74600.0
2006-02-15 10:30:00,5.22,5.23,5.21,5.21,15800.0,4.2606,4.2688,4.2525,4.2525,15800.0
2006-02-15 10:40:00,5.22,5.22,5.21,5.21,20200.0,4.2606,4.2606,4.2525,4.2525,20200.0
2006-02-15 10:50:00,5.22,5.22,5.21,5.21,24100.0,4.2606,4.2606,4.2525,4.2525,24100.0
2006-02-15 11:00:00,5.22,5.22,5.2,5.21,14300.0,4.2606,4.2606,4.2443,4.2525,14300.0
2006-02-15 11:10:00,5.21,5.21,5.19,5.2,28800.0,4.2525,4.2525,4.2361,4.2443,28800.0
2006-02-15 11:20:00,5.19,5.2,5.18,5.19,43800.0,4.2361,4.2443,4.228,4.2361,43800.0
2006-02-15 11:30:00,5.2,5.21,5.19,5.2,29300.0,4.2443,4.2525,4.2361,4.2443,29300.0
2006-02-15 11:40:00,5.19,5.2,5.18,5.18,27300.0,4.2361,4.2443,4.228,4.228,27300.0
2006-02-15 11:50:00,5.18,5.19,5.18,5.19,14800.0,4.228,4.2361,4.228,4.2361,14800.0
2006-02-15 12:00:00,5.19,5.19,5.18,5.18,10500.0,4.2361,4.2361,4.228,4.228,10500.0
2006-02-15 12:10:00,5.18,5.19,5.18,5.19,4100.0,4.228,4.2361,4.228,4.2361,4100.0
2006-02-15 12:20:00,5.19,5.19,5.18,5.19,12600.0,4.2361,4.2361,4.228,4.2361,12600.0
2006-02-15 12:30:00,5.18,5.19,5.18,5.18,13500.0,4.228,4.2361,4.228,4.228,13500.0
2006-02-15 12:40:00,5.18,5.19,5.18,5.18,3900.0,4.228,4.2361,4.228,4.228,3900.0
2006-02-15 12:50:00,5.19,5.2,5.18,5.19,34600.0,4.2361,4.2443,4.228,4.2361,34600.0
2006-02-15 13:00:00,5.19,5.2,5.18,5.18,34000.0,4.2361,4.2443,4.228,4.228,34000.0
2006-02-15 13:10:00,5.19,5.19,5.18,5.19,17400.0,4.2361,4.2361,4.228,4.2361,17400.0
2006-02-15 13:20:00,5.19,5.19,5.16,5.16,84800.0,4.2361,4.2361,4.2117,4.2117,84800.0
2006-02-15 13:30:00,5.16,5.17,5.16,5.17,44000.0,4.2117,4.2198,4.2117,4.2198,44000.0
2006-02-15 13:40:00,5.17,5.17,5.16,5.17,77400.0,4.2198,4.2198,4.2117,4.2198,77400.0
2006-02-15 13:50:00,5.17,5.17,5.15,5.16,75800.0,4.2198,4.2198,4.2035,4.2117,75800.0
2006-02-15 14:00:00,5.16,5.17,5.16,5.16,13600.0,4.2117,4.2198,4.2117,4.2117,13600.0
2006-02-15 14:10:00,5.16,5.17,5.16,5.17,19900.0,4.2117,4.2198,4.2117,4.2198,19900.0
2006-02-15 14:20:00,5.17,5.18,5.16,5.18,106000.0,4.2198,4.228,4.2117,4.228,106000.0
2006-02-15 14:30:00,5.18,5.18,5.17,5.17,60100.0,4.228,4.228,4.2198,4.2198,60100.0
2006-02-15 14:40:00,5.18,5.18,5.16,5.16,48100.0,4.228,4.228,4.2117,4.2117,48100.0
2006-02-15 14:50:00,5.17,5.18,5.17,5.17,98900.0,4.2198,4.228,4.2198,4.2198,98900.0
2006-02-15 15:00:00,5.18,5.18,5.16,5.17,50700.0,4.228,4.228,4.2117,4.2198,50700.0
2006-02-15 15:10:00,5.16,5.17,5.16,5.16,26300.0,4.2117,4.2198,4.2117,4.2117,26300.0
2006-02-15 15:20:00,5.17,5.17,5.13,5.14,159800.0,4.2198,4.2198,4.1872,4.1953,159800.0
2006-02-15 15:30:00,5.14,5.15,5.13,5.14,178600.0,4.1953,4.2035,4.1872,4.1953,178600.0
2006-02-15 15:40:00,5.15,5.16,5.14,5.16,166400.0,4.2035,4.2117,4.1953,4.2117,166400.0
2006-02-15 15:50:00,5.15,5.17,5.15,5.17,92300.0,4.2035,4.2198,4.2035,4.2198,92300.0
2006-02-16 09:30:00,5.16,5.23,5.15,5.22,67800.0,4.2117,4.2688,4.2035,4.2606,67800.0
2006-02-16 09:40:00,5.23,5.23,5.2,5.2,33100.0,4.2688,4.2688,4.2443,4.2443,33100.0
2006-02-16 09:50:00,5.2,5.21,5.18,5.18,55100.0,4.2443,4.2525,4.228,4.228,55100.0
2006-02-16 10:00:00,5.19,5.19,5.18,5.18,26600.0,4.2361,4.2361,4.228,4.228,26600.0
2006-02-16 10:10:00,5.19,5.22,5.18,5.22,81700.0,4.2361,4.2606,4.228,4.2606,81700.0
2006-02-16 10:20:00,5.21,5.22,5.21,5.21,44300.0,4.2525,4.2606,4.2525,4.2525,44300.0
2006-02-16 10:30:00,5.22,5.22,5.21,5.21,28200.0,4.2606,4.2606,4.2525,4.2525,28200.0
2006-02-16 10:40:00,5.21,5.22,5.21,5.22,72700.0,4.2525,4.2606,4.2525,4.2606,72700.0
2006-02-16 10:50:00,5.23,5.25,5.22,5.24,89300.0,4.2688,4.2851,4.2606,4.277,89300.0
2006-02-16 11:00:00,5.24,5.29,5.24,5.28,109700.0,4.277,4.3178,4.277,4.3096,109700.0
2006-02-16 11:10:00,5.28,5.3,5.27,5.29,109000.0,4.3096,4.3259,4.3014,4.3178,109000.0
2006-02-16 11:20:00,5.29,5.29,5.28,5.28,47100.0,4.3178,4.3178,4.3096,4.3096,47100.0
2006-02-16 11:30:00,5.29,5.3,5.28,5.28,33000.0,4.3178,4.3259,4.3096,4.3096,33000.0
2006-02-16 11:40:00,5.28,5.29,5.28,5.28,12700.0,4.3096,4.3178,4.3096,4.3096,12700.0
2006-02-16 11:50:00,5.29,5.29,5.25,5.26,46700.0,4.3178,4.3178,4.2851,4.2933,46700.0
2006-02-16 12:00:00,5.25,5.28,5.25,5.27,28300.0,4.2851,4.3096,4.2851,4.3014,28300.0
2006-02-16 12:10:00,5.28,5.29,5.26,5.28,73200.0,4.3096,4.3178,4.2933,4.3096,73200.0
2006-02-16 12:20:00,5.28,5.29,5.28,5.28,12700.0,4.3096,4.3178,4.3096,4.3096,12700.0
2006-02-16 12:30:00,5.28,5.29,5.28,5.29,16500.0,4.3096,4.3178,4.3096,4.3178,16500.0
2006-02-16 12:40:00,5.28,5.29,5.28,5.29,21200.0,4.3096,4.3178,4.3096,4.3178,21200.0
2006-02-16 12:50:00,5.29,5.29,5.28,5.29,58700.0,4.3178,4.3178,4.3096,4.3178,58700.0
2006-02-16 13:00:00,5.29,5.29,5.28,5.29,12000.0,4.3178,4.3178,4.3096,4.3178,12000.0
2006-02-16 13:10:00,5.29,5.3,5.28,5.29,50100.0,4.3178,4.3259,4.3096,4.3178,50100.0
2006-02-16 13:20:00,5.29,5.3,5.29,5.29,20900.0,4.3178,4.3259,4.3178,4.3178,20900.0
2006-02-16 13:30:00,5.29,5.3,5.29,5.29,51800.0,4.3178,4.3259,4.3178,4.3178,51800.0
2006-02-16 13:40:00,5.29,5.3,5.29,5.29,8400.0,4.3178,4.3259,4.3178,4.3178,8400.0
2006-02-16 13:50:00,5.29,5.3,5.28,5.28,28000.0,4.3178,4.3259,4.3096,4.3096,28000.0
2006-02-16 14:00:00,5.28,5.3,5.28,5.3,33100.0,4.3096,4.3259,4.3096,4.3259,33100.0
2006-02-16 14:10:00,5.29,5.29,5.28,5.28,39900.0,4.3178,4.3178,4.3096,4.3096,39900.0
2006-02-16 14:20:00,5.28,5.29,5.28,5.28,45400.0,4.3096,4.3178,4.3096,4.3096,45400.0
2006-02-16 14:30:00,5.29,5.29,5.26,5.26,374100.0,4.3178,4.3178,4.2933,4.2933,374100.0
2006-02-16 14:40:00,5.27,5.28,5.27,5.28,85200.0,4.3014,4.3096,4.3014,4.3096,85200.0
2006-02-16 14:50:00,5.28,5.29,5.27,5.28,62800.0,4.3096,4.3178,4.3014,4.3096,62800.0
2006-02-16 15:00:00,5.28,5.29,5.28,5.28,88100.0,4.3096,4.3178,4.3096,4.3096,88100.0
2006-02-16 15:10:00,5.29,5.3,5.28,5.3,49800.0,4.3178,4.3259,4.3096,4.3259,49800.0
2006-02-16 15:20:00,5.3,5.3,5.29,5.3,48900.0,4.3259,4.3259,4.3178,4.3259,48900.0
2006-02-16 15:30:00,5.29,5.3,5.29,5.3,106300.0,4.3178,4.3259,4.3178,4.3259,106300.0
2006-02-16 15:40:00,5.3,5.3,5.29,5.29,75200.0,4.3259,4.3259,4.3178,4.3178,75200.0
2006-02-16 15:50:00,5.29,5.31,5.28,5.31,271000.0,4.3178,4.3341,4.3096,4.3341,271000.0
2006-02-17 09:30:00,5.33,5.33,5.25,5.25,126600.0,4.3504,4.3504,4.2851,4.2851,126600.0
2006-02-17 09:40:00,5.26,5.29,5.25,5.28,52000.0,4.2933,4.3178,4.2851,4.3096,52000.0
2006-02-17 09:50:00,5.28,5.29,5.27,5.28,116400.0,4.3096,4.3178,4.3014,4.3096,116400.0
2006-02-17 10:00:00,5.28,5.29,5.23,5.24,109500.0,4.3096,4.3178,4.2688,4.277,109500.0
2006-02-17 10:10:00,5.23,5.24,5.22,5.23,60200.0,4.2688,4.277,4.2606,4.2688,60200.0
2006-02-17 10:20:00,5.22,5.23,5.22,5.22,18700.0,4.2606,4.2688,4.2606,4.2606,18700.0
2006-02-17 10:30:00,5.22,5.24,5.22,5.24,29700.0,4.2606,4.277,4.2606,4.277,29700.0
2006-02-17 10:40:00,5.24,5.29,5.23,5.28,143500.0,4.277,4.3178,4.2688,4.3096,143500.0
2006-02-17 10:50:00,5.28,5.28,5.26,5.27,143800.0,4.3096,4.3096,4.2933,4.3014,143800.0
2006-02-17 11:00:00,5.28,5.3,5.28,5.3,30300.0,4.3096,4.3259,4.3096,4.3259,30300.0
2006-02-17 11:10:00,5.3,5.3,5.27,5.27,41800.0,4.3259,4.3259,4.3014,4.3014,41800.0
2006-02-17 11:20:00,5.28,5.3,5.27,5.3,70800.0,4.3096,4.3259,4.3014,4.3259,70800.0
2006-02-17 11:30:00,5.3,5.32,5.3,5.31,28400.0,4.3259,4.3423,4.3259,4.3341,28400.0
2006-02-17 11:40:00,5.3,5.33,5.3,5.33,204400.0,4.3259,4.3504,4.3259,4.3504,204400.0
2006-02-17 11:50:00,5.33,5.36,5.33,5.34,125900.0,4.3504,4.3749,4.3504,4.3586,125900.0
2006-02-17 12:00:00,5.34,5.35,5.33,5.33,31800.0,4.3586,4.3667,4.3504,4.3504,31800.0
2006-02-17 12:10:00,5.34,5.36,5.34,5.35,39600.0,4.3586,4.3749,4.3586,4.3667,39600.0
2006-02-17 12:20:00,5.35,5.37,5.35,5.37,51600.0,4.3667,4.3831,4.3667,4.3831,51600.0
2006-02-17 12:30:00,5.36,5.38,5.36,5.37,30900.0,4.3749,4.3912,4.3749,4.3831,30900.0
2006-02-17 12:40:00,5.38,5.4,5.37,5.39,226700.0,4.3912,4.4076,4.3831,4.3994,226700.0
2006-02-17 12:50:00,5.4,5.4,5.36,5.36,47000.0,4.4076,4.4076,4.3749,4.3749,47000.0
2006-02-17 13:00:00,5.36,5.39,5.36,5.39,59000.0,4.3749,4.3994,4.3749,4.3994,59000.0
2006-02-17 13:10:00,5.39,5.39,5.36,5.36,22000.0,4.3994,4.3994,4.3749,4.3749,22000.0
2006-02-17 13:20:00,5.36,5.37,5.36,5.36,20400.0,4.3749,4.3831,4.3749,4.3749,20400.0
2006-02-17 13:30:00,5.36,5.36,5.35,5.35,14600.0,4.3749,4.3749,4.3667,4.3667,14600.0
2006-02-17 13:40:00,5.35,5.37,5.35,5.36,54800.0,4.3667,4.3831,4.3667,4.3749,54800.0
2006-02-17 13:50:00,5.37,5.37,5.36,5.36,41100.0,4.3831,4.3831,4.3749,4.3749,41100.0
2006-02-17 14:00:00,5.36,5.37,5.36,5.36,44100.0,4.3749,4.3831,4.3749,4.3749,44100.0
2006-02-17 14:10:00,5.36,5.37,5.36,5.36,15500.0,4.3749,4.3831,4.3749,4.3749,15500.0
2006-02-17 14:20:00,5.36,5.37,5.36,5.37,42200.0,4.3749,4.3831,4.3749,4.3831,42200.0
2006-02-17 14:30:00,5.37,5.38,5.36,5.36,86600.0,4.3831,4.3912,4.3749,4.3749,86600.0
2006-02-17 14:40:00,5.37,5.37,5.35,5.36,62200.0,4.3831,4.3831,4.3667,4.3749,62200.0
2006-02-17 14:50:00,5.36,5.38,5.35,5.37,40800.0,4.3749,4.3912,4.3667,4.3831,40800.0
2006-02-17 15:00:00,5.37,5.38,5.37,5.38,30400.0,4.3831,4.3912,4.3831,4.3912,30400.0
2006-02-17 15:10:00,5.38,5.38,5.35,5.36,96100.0,4.3912,4.3912,4.3667,4.3749,96100.0
2006-02-17 15:20:00,5.37,5.37,5.33,5.33,82600.0,4.3831,4.3831,4.3504,4.3504,82600.0
2006-02-17 15:30:00,5.33,5.33,5.3,5.31,95800.0,4.3504,4.3504,4.3259,4.3341,95800.0
2006-02-17 15:40:00,5.31,5.32,5.29,5.29,157200.0,4.3341,4.3423,4.3178,4.3178,157200.0
2006-02-17 15:50:00,5.29,5.31,5.28,5.31,229600.0,4.3178,4.3341,4.3096,4.3341,229600.0
2006-02-21 09:30:00,5.29,5.33,5.29,5.29,66600.0,4.3178,4.3504,4.3178,4.3178,66600.0
2006-02-21 09:40:00,5.29,5.35,5.29,5.33,153200.0,4.3178,4.3667,4.3178,4.3504,153200.0
2006-02-21 09:50:00,5.33,5.34,5.27,5.27,128900.0,4.3504,4.3586,4.3014,4.3014,128900.0
2006-02-21 10:00:00,5.28,5.3,5.27,5.28,126800.0,4.3096,4.3259,4.3014,4.3096,126800.0
2006-02-21 10:10:00,5.29,5.32,5.27,5.27,108800.0,4.3178,4.3423,4.3014,4.3014,108800.0
2006-02-21 10:20:00,5.27,5.27,5.25,5.27,88700.0,4.3014,4.3014,4.2851,4.3014,88700.0
2006-02-21 10:30:00,5.27,5.29,5.25,5.26,58500.0,4.3014,4.3178,4.2851,4.2933,58500.0
2006-02-21 10:40:00,5.26,5.28,5.25,5.28,38100.0,4.2933,4.3096,4.2851,4.3096,38100.0
2006-02-21 10:50:00,5.27,5.28,5.27,5.27,40800.0,4.3014,4.3096,4.3014,4.3014,40800.0
2006-02-21 11:00:00,5.27,5.28,5.27,5.27,25100.0,4.3014,4.3096,4.3014,4.3014,25100.0
2006-02-21 11:10:00,5.27,5.28,5.26,5.26,23200.0,4.3014,4.3096,4.2933,4.2933,23200.0
2006-02-21 11:20:00,5.26,5.27,5.26,5.26,14000.0,4.2933,4.3014,4.2933,4.2933,14000.0
2006-02-21 11:30:00,5.26,5.27,5.26,5.26,14200.0,4.2933,4.3014,4.2933,4.2933,14200.0
2006-02-21 11:40:00,5.27,5.27,5.26,5.26,42300.0,4.3014,4.3014,4.2933,4.2933,42300.0
2006-02-21 11:50:00,5.26,5.27,5.25,5.26,112400.0,4.2933,4.3014,4.2851,4.2933,112400.0
2006-02-21 12:00:00,5.26,5.27,5.26,5.26,40900.0,4.2933,4.3014,4.2933,4.2933,40900.0
2006-02-21 12:10:00,5.26,5.27,5.26,5.26,27600.0,4.2933,4.3014,4.2933,4.2933,27600.0
2006-02-21 12:20:00,5.26,5.26,5.26,5.26,10900.0,4.2933,4.2933,4.2933,4.2933,10900.0
2006-02-21 12:30:00,5.26,5.26,5.26,5.26,48300.0,4.2933,4.2933,4.2933,4.2933,48300.0
2006-02-21 12:40:00,5.26,5.27,5.26,5.26,19300.0,4.2933,4.3014,4.2933,4.2933,19300.0
2006-02-21 12:50:00,5.26,5.27,5.26,5.26,86700.0,4.2933,4.3014,4.2933,4.2933,86700.0
2006-02-21 13:00:00,5.26,5.27,5.26,5.26,14000.0,4.2933,4.3014,4.2933,4.2933,14000.0
2006-02-21 13:10:00,5.26,5.27,5.26,5.26,11200.0,4.2933,4.3014,4.2933,4.2933,11200.0
2006-02-21 13:20:00,5.26,5.27,5.26,5.27,73200.0,4.2933,4.3014,4.2933,4.3014,73200.0
2006-02-21 13:30:00,5.26,5.27,5.26,5.26,28800.0,4.2933,4.3014,4.2933,4.2933,28800.0
2006-02-21 13:40:00,5.26,5.27,5.26,5.27,12700.0,4.2933,4.3014,4.2933,4.3014,12700.0
2006-02-21 13:50:00,5.26,5.27,5.26,5.27,10000.0,4.2933,4.3014,4.2933,4.3014,10000.0
2006-02-21 14:00:00,5.26,5.27,5.26,5.26,18600.0,4.2933,4.3014,4.2933,4.2933,18600.0
2006-02-21 14:10:00,5.26,5.27,5.26,5.26,19900.0,4.2933,4.3014,4.2933,4.2933,19900.0
2006-02-21 14:20:00,5.26,5.27,5.26,5.26,48300.0,4.2933,4.3014,4.2933,4.2933,48300.0
2006-02-21 14:30:00,5.27,5.27,5.26,5.26,46800.0,4.3014,4.3014,4.2933,4.2933,46800.0
2006-02-21 14:40:00,5.26,5.27,5.26,5.26,47900.0,4.2933,4.3014,4.2933,4.2933,47900.0
2006-02-21 14:50:00,5.26,5.27,5.26,5.26,74600.0,4.2933,4.3014,4.2933,4.2933,74600.0
2006-02-21 15:00:00,5.27,5.27,5.26,5.27,25700.0,4.3014,4.3014,4.2933,4.3014,25700.0
2006-02-21 15:10:00,5.27,5.27,5.26,5.26,15700.0,4.3014,4.3014,4.2933,4.2933,15700.0
2006-02-21 15:20:00,5.26,5.28,5.26,5.26,126000.0,4.2933,4.3096,4.2933,4.2933,126000.0
2006-02-21 15:30:00,5.26,5.29,5.26,5.28,164000.0,4.2933,4.3178,4.2933,4.3096,164000.0
2006-02-21 15:40:00,5.27,5.28,5.27,5.27,69100.0,4.3014,4.3096,4.3014,4.3014,69100.0
2006-02-21 15:50:00,5.27,5.28,5.25,5.26,173900.0,4.3014,4.3096,4.2851,4.2933,173900.0
2006-02-22 09:30:00,5.26,5.3,5.25,5.29,54000.0,4.2933,4.3259,4.2851,4.3178,54000.0
2006-02-22 09:40:00,5.29,5.32,5.26,5.26,209100.0,4.3178,4.3423,4.2933,4.2933,209100.0
2006-02-22 09:50:00,5.27,5.3,5.25,5.25,114700.0,4.3014,4.3259,4.2851,4.2851,114700.0
2006-02-22 10:00:00,5.25,5.29,5.25,5.27,122600.0,4.2851,4.3178,4.2851,4.3014,122600.0
2006-02-22 10:10:00,5.27,5.28,5.26,5.26,51000.0,4.3014,4.3096,4.2933,4.2933,51000.0
2006-02-22 10:20:00,5.27,5.3,5.26,5.28,104000.0,4.3014,4.3259,4.2933,4.3096,104000.0
2006-02-22 10:30:00,5.29,5.3,5.27,5.28,94600.0,4.3178,4.3259,4.3014,4.3096,94600.0
2006-02-22 10:40:00,5.28,5.31,5.28,5.28,74600.0,4.3096,4.3341,4.3096,4.3096,74600.0
2006-02-22 10:50:00,5.28,5.31,5.27,5.3,119600.0,4.3096,4.3341,4.3014,4.3259,119600.0
2006-02-22 11:00:00,5.3,5.31,5.3,5.3,102500.0,4.3259,4.3341,4.3259,4.3259,102500.0
2006-02-22 11:10:00,5.31,5.33,5.3,5.33,54400.0,4.3341,4.3504,4.3259,4.3504,54400.0
2006-02-22 11:20:00,5.32,5.37,5.32,5.36,78000.0,4.3423,4.3831,4.3423,4.3749,78000.0
2006-02-22 11:30:00,5.36,5.37,5.36,5.37,42900.0,4.3749,4.3831,4.3749,4.3831,42900.0
2006-02-22 11:40:00,5.37,5.37,5.36,5.37,40000.0,4.3831,4.3831,4.3749,4.3831,40000.0
2006-02-22 11:50:00,5.37,5.37,5.36,5.37,8700.0,4.3831,4.3831,4.3749,4.3831,8700.0
2006-02-22 12:00:00,5.37,5.38,5.36,5.36,51500.0,4.3831,4.3912,4.3749,4.3749,51500.0
2006-02-22 12:10:00,5.37,5.4,5.36,5.4,27000.0,4.3831,4.4076,4.3749,4.4076,27000.0
2006-02-22 12:20:00,5.39,5.41,5.38,5.4,94000.0,4.3994,4.4157,4.3912,4.4076,94000.0
2006-02-22 12:30:00,5.41,5.42,5.4,5.42,44000.0,4.4157,4.4239,4.4076,4.4239,44000.0
2006-02-22 12:40:00,5.42,5.42,5.41,5.41,13600.0,4.4239,4.4239,4.4157,4.4157,13600.0
2006-02-22 12:50:00,5.41,5.42,5.41,5.42,10800.0,4.4157,4.4239,4.4157,4.4239,10800.0
2006-02-22 13:00:00,5.41,5.42,5.38,5.38,85300.0,4.4157,4.4239,4.3912,4.3912,85300.0
2006-02-22 13:10:00,5.38,5.4,5.37,5.39,63800.0,4.3912,4.4076,4.3831,4.3994,63800.0
2006-02-22 13:20:00,5.39,5.39,5.38,5.38,85700.0,4.3994,4.3994,4.3912,4.3912,85700.0
2006-02-22 13:30:00,5.38,5.39,5.38,5.38,30200.0,4.3912,4.3994,4.3912,4.3912,30200.0
2006-02-22 13:40:00,5.39,5.39,5.38,5.38,45700.0,4.3994,4.3994,4.3912,4.3912,45700.0
2006-02-22 13:50:00,5.39,5.39,5.38,5.38,26100.0,4.3994,4.3994,4.3912,4.3912,26100.0
2006-02-22 14:00:00,5.39,5.39,5.38,5.38,36700.0,4.3994,4.3994,4.3912,4.3912,36700.0
2006-02-22 14:10:00,5.38,5.39,5.38,5.39,25000.0,4.3912,4.3994,4.3912,4.3994,25000.0
2006-02-22 14:20:00,5.38,5.39,5.38,5.38,52700.0,4.3912,4.3994,4.3912,4.3912,52700.0
2006-02-22 14:30:00,5.39,5.4,5.38,5.4,45100.0,4.3994,4.4076,4.3912,4.4076,45100.0
2006-02-22 14:40:00,5.39,5.4,5.38,5.39,127900.0,4.3994,4.4076,4.3912,4.3994,127900.0
2006-02-22 14:50:00,5.39,5.39,5.38,5.38,88500.0,4.3994,4.3994,4.3912,4.3912,88500.0
2006-02-22 15:00:00,5.38,5.39,5.38,5.38,28600.0,4.3912,4.3994,4.3912,4.3912,28600.0
2006-02-22 15:10:00,5.39,5.39,5.38,5.39,55600.0,4.3994,4.3994,4.3912,4.3994,55600.0
2006-02-22 15:20:00,5.38,5.41,5.38,5.41,126300.0,4.3912,4.4157,4.3912,4.4157,126300.0
2006-02-22 15:30:00,5.4,5.41,5.39,5.4,121400.0,4.4076,4.4157,4.3994,4.4076,121400.0
2006-02-22 15:40:00,5.39,5.4,5.39,5.39,58300.0,4.3994,4.4076,4.3994,4.3994,58300.0
2006-02-22 15:50:00,5.39,5.4,5.38,5.39,277100.0,4.3994,4.4076,4.3912,4.3994,277100.0
2006-02-23 09:30:00,5.41,5.41,5.32,5.37,72400.0,4.4157,4.4157,4.3423,4.3831,72400.0
2006-02-23 09:40:00,5.37,5.39,5.33,5.36,123100.0,4.3831,4.3994,4.3504,4.3749,123100.0
2006-02-23 09:50:00,5.37,5.4,5.36,5.38,148100.0,4.3831,4.4076,4.3749,4.3912,148100.0
2006-02-23 10:00:00,5.38,5.39,5.37,5.38,60200.0,4.3912,4.3994,4.3831,4.3912,60200.0
2006-02-23 10:10:00,5.39,5.41,5.38,5.4,88500.0,4.3994,4.4157,4.3912,4.4076,88500.0
2006-02-23 10:20:00,5.4,5.42,5.4,5.41,57100.0,4.4076,4.4239,4.4076,4.4157,57100.0
2006-02-23 10:30:00,5.41,5.43,5.4,5.42,91100.0,4.4157,4.432,4.4076,4.4239,91100.0
2006-02-23 10:40:00,5.42,5.46,5.41,5.45,191200.0,4.4239,4.4565,4.4157,4.4484,191200.0
2006-02-23 10:50:00,5.45,5.47,5.45,5.47,161600.0,4.4484,4.4647,4.4484,4.4647,161600.0
2006-02-23 11:00:00,5.46,5.47,5.45,5.46,72700.0,4.4565,4.4647,4.4484,4.4565,72700.0
2006-02-23 11:10:00,5.45,5.47,5.45,5.45,109000.0,4.4484,4.4647,4.4484,4.4484,109000.0
2006-02-23 11:20:00,5.45,5.47,5.44,5.46,197600.0,4.4484,4.4647,4.4402,4.4565,197600.0
2006-02-23 11:30:00,5.47,5.47,5.46,5.47,72200.0,4.4647,4.4647,4.4565,4.4647,72200.0
2006-02-23 11:40:00,5.46,5.47,5.46,5.46,46600.0,4.4565,4.4647,4.4565,4.4565,46600.0
2006-02-23 11:50:00,5.47,5.47,5.45,5.45,48100.0,4.4647,4.4647,4.4484,4.4484,48100.0
2006-02-23 12:00:00,5.46,5.48,5.45,5.47,110000.0,4.4565,4.4729,4.4484,4.4647,110000.0
2006-02-23 12:10:00,5.47,5.48,5.46,5.46,129000.0,4.4647,4.4729,4.4565,4.4565,129000.0
2006-02-23 12:20:00,5.47,5.47,5.46,5.46,19400.0,4.4647,4.4647,4.4565,4.4565,19400.0
2006-02-23 12:30:00,5.46,5.48,5.46,5.48,84800.0,4.4565,4.4729,4.4565,4.4729,84800.0
2006-02-23 12:40:00,5.48,5.48,5.47,5.47,19500.0,4.4729,4.4729,4.4647,4.4647,19500.0
2006-02-23 12:50:00,5.48,5.48,5.47,5.48,167600.0,4.4729,4.4729,4.4647,4.4729,167600.0
2006-02-23 13:00:00,5.47,5.47,5.46,5.46,46700.0,4.4647,4.4647,4.4565,4.4565,46700.0
2006-02-23 13:10:00,5.47,5.47,5.43,5.43,132800.0,4.4647,4.4647,4.432,4.432,132800.0
2006-02-23 13:20:00,5.42,5.45,5.42,5.42,99700.0,4.4239,4.4484,4.4239,4.4239,99700.0
2006-02-23 13:30:00,5.42,5.43,5.39,5.39,75300.0,4.4239,4.432,4.3994,4.3994,75300.0
2006-02-23 13:40:00,5.39,5.4,5.38,5.38,49800.0,4.3994,4.4076,4.3912,4.3912,49800.0
2006-02-23 13:50:00,5.38,5.41,5.38,5.4,228200.0,4.3912,4.4157,4.3912,4.4076,228200.0
2006-02-23 14:00:00,5.41,5.41,5.4,5.4,38800.0,4.4157,4.4157,4.4076,4.4076,38800.0
2006-02-23 14:10:00,5.4,5.41,5.39,5.41,66100.0,4.4076,4.4157,4.3994,4.4157,66100.0
2006-02-23 14:20:00,5.4,5.41,5.38,5.38,307100.0,4.4076,4.4157,4.3912,4.3912,307100.0
2006-02-23 14:30:00,5.38,5.42,5.38,5.41,190300.0,4.3912,4.4239,4.3912,4.4157,190300.0
2006-02-23 14:40:00,5.42,5.43,5.41,5.42,51200.0,4.4239,4.432,4.4157,4.4239,51200.0
2006-02-23 14:50:00,5.43,5.43,5.39,5.4,82000.0,4.432,4.432,4.3994,4.4076,82000.0
2006-02-23 15:00:00,5.4,5.4,5.39,5.4,27300.0,4.4076,4.4076,4.3994,4.4076,27300.0
2006-02-23 15:10:00,5.4,5.41,5.39,5.4,94800.0,4.4076,4.4157,4.3994,4.4076,94800.0
2006-02-23 15:20:00,5.4,5.41,5.39,5.39,227300.0,4.4076,4.4157,4.3994,4.3994,227300.0
2006-02-23 15:30:00,5.4,5.42,5.39,5.4,144600.0,4.4076,4.4239,4.3994,4.4076,144600.0
2006-02-23 15:40:00,5.4,5.41,5.37,5.38,286900.0,4.4076,4.4157,4.3831,4.3912,286900.0
2006-02-23 15:50:00,5.38,5.4,5.38,5.4,202100.0,4.3912,4.4076,4.3912,4.4076,202100.0
2006-02-24 09:30:00,5.36,5.39,5.36,5.37,64500.0,4.3749,4.3994,4.3749,4.3831,64500.0
2006-02-24 09:40:00,5.37,5.41,5.37,5.4,48900.0,4.3831,4.4157,4.3831,4.4076,48900.0
2006-02-24 09:50:00,5.4,5.43,5.37,5.4,208700.0,4.4076,4.432,4.3831,4.4076,208700.0
2006-02-24 10:00:00,5.42,5.42,5.39,5.4,87900.0,4.4239,4.4239,4.3994,4.4076,87900.0
2006-02-24 10:10:00,5.4,5.41,5.37,5.37,28200.0,4.4076,4.4157,4.3831,4.3831,28200.0
2006-02-24 10:20:00,5.37,5.38,5.36,5.36,128500.0,4.3831,4.3912,4.3749,4.3749,128500.0
2006-02-24 10:30:00,5.37,5.38,5.36,5.37,184300.0,4.3831,4.3912,4.3749,4.3831,184300.0
2006-02-24 10:40:00,5.37,5.37,5.33,5.33,409600.0,4.3831,4.3831,4.3504,4.3504,409600.0
2006-02-24 10:50:00,5.33,5.34,5.31,5.32,45000.0,4.3504,4.3586,4.3341,4.3423,45000.0
2006-02-24 11:00:00,5.32,5.33,5.32,5.33,35800.0,4.3423,4.3504,4.3423,4.3504,35800.0
2006-02-24 11:10:00,5.33,5.33,5.31,5.31,101000.0,4.3504,4.3504,4.3341,4.3341,101000.0
2006-02-24 11:20:00,5.32,5.33,5.31,5.32,45700.0,4.3423,4.3504,4.3341,4.3423,45700.0
2006-02-24 11:30:00,5.31,5.32,5.31,5.32,37400.0,4.3341,4.3423,4.3341,4.3423,37400.0
2006-02-24 11:40:00,5.32,5.33,5.31,5.32,53700.0,4.3423,4.3504,4.3341,4.3423,53700.0
2006-02-24 11:50:00,5.33,5.33,5.31,5.32,25500.0,4.3504,4.3504,4.3341,4.3423,25500.0
2006-02-24 12:00:00,5.32,5.32,5.31,5.32,24800.0,4.3423,4.3423,4.3341,4.3423,24800.0
2006-02-24 12:10:00,5.32,5.33,5.31,5.32,15700.0,4.3423,4.3504,4.3341,4.3423,15700.0
2006-02-24 12:20:00,5.33,5.33,5.32,5.32,23800.0,4.3504,4.3504,4.3423,4.3423,23800.0
2006-02-24 12:30:00,5.32,5.33,5.32,5.32,30300.0,4.3423,4.3504,4.3423,4.3423,30300.0
2006-02-24 12:40:00,5.32,5.34,5.32,5.34,35300.0,4.3423,4.3586,4.3423,4.3586,35300.0
2006-02-24 12:50:00,5.33,5.35,5.33,5.35,39000.0,4.3504,4.3667,4.3504,4.3667,39000.0
2006-02-24 13:00:00,5.35,5.35,5.34,5.34,34800.0,4.3667,4.3667,4.3586,4.3586,34800.0
2006-02-24 13:10:00,5.35,5.35,5.33,5.34,163700.0,4.3667,4.3667,4.3504,4.3586,163700.0
2006-02-24 13:20:00,5.34,5.34,5.31,5.31,55900.0,4.3586,4.3586,4.3341,4.3341,55900.0
2006-02-24 13:30:00,5.31,5.32,5.31,5.31,8200.0,4.3341,4.3423,4.3341,4.3341,8200.0
2006-02-24 13:40:00,5.31,5.32,5.31,5.31,5300.0,4.3341,4.3423,4.3341,4.3341,5300.0
2006-02-24 13:50:00,5.31,5.33,5.3,5.3,63800.0,4.3341,4.3504,4.3259,4.3259,63800.0
2006-02-24 14:00:00,5.31,5.32,5.3,5.3,52800.0,4.3341,4.3423,4.3259,4.3259,52800.0
2006-02-24 14:10:00,5.31,5.32,5.3,5.31,25000.0,4.3341,4.3423,4.3259,4.3341,25000.0
2006-02-24 14:20:00,5.3,5.33,5.3,5.33,40200.0,4.3259,4.3504,4.3259,4.3504,40200.0
2006-02-24 14:30:00,5.32,5.34,5.32,5.32,56400.0,4.3423,4.3586,4.3423,4.3423,56400.0
2006-02-24 14:40:00,5.32,5.35,5.32,5.34,186200.0,4.3423,4.3667,4.3423,4.3586,186200.0
2006-02-24 14:50:00,5.34,5.34,5.33,5.33,88800.0,4.3586,4.3586,4.3504,4.3504,88800.0
2006-02-24 15:00:00,5.34,5.34,5.33,5.34,17500.0,4.3586,4.3586,4.3504,4.3586,17500.0
2006-02-24 15:10:00,5.34,5.34,5.33,5.34,31500.0,4.3586,4.3586,4.3504,4.3586,31500.0
2006-02-24 15:20:00,5.33,5.34,5.33,5.33,23200.0,4.3504,4.3586,4.3504,4.3504,23200.0
2006-02-24 15:30:00,5.34,5.34,5.32,5.33,53700.0,4.3586,4.3586,4.3423,4.3504,53700.0
2006-02-24 15:40:00,5.33,5.34,5.32,5.33,135500.0,4.3504,4.3586,4.3423,4.3504,135500.0
2006-02-24 15:50:00,5.32,5.34,5.31,5.34,162900.0,4.3423,4.3586,4.3341,4.3586,162900.0
2006-02-27 09:30:00,5.35,5.37,5.31,5.36,50900.0,4.3667,4.3831,4.3341,4.3749,50900.0
2006-02-27 09:40:00,5.36,5.37,5.33,5.36,44900.0,4.3749,4.3831,4.3504,4.3749,44900.0
2006-02-27 09:50:00,5.35,5.36,5.35,5.35,66000.0,4.3667,4.3749,4.3667,4.3667,66000.0
2006-02-27 10:00:00,5.35,5.37,5.32,5.32,73800.0,4.3667,4.3831,4.3423,4.3423,73800.0
2006-02-27 10:10:00,5.33,5.34,5.31,5.31,79500.0,4.3504,4.3586,4.3341,4.3341,79500.0
2006-02-27 10:20:00,5.31,5.33,5.31,5.31,29800.0,4.3341,4.3504,4.3341,4.3341,29800.0
2006-02-27 10:30:00,5.31,5.32,5.31,5.31,84300.0,4.3341,4.3423,4.3341,4.3341,84300.0
2006-02-27 10:40:00,5.32,5.32,5.31,5.31,20700.0,4.3423,4.3423,4.3341,4.3341,20700.0
2006-02-27 10:50:00,5.31,5.31,5.3,5.3,38000.0,4.3341,4.3341,4.3259,4.3259,38000.0
2006-02-27 11:00:00,5.3,5.31,5.3,5.3,13000.0,4.3259,4.3341,4.3259,4.3259,13000.0
2006-02-27 11:10:00,5.3,5.33,5.3,5.32,108700.0,4.3259,4.3504,4.3259,4.3423,108700.0
2006-02-27 11:20:00,5.33,5.34,5.32,5.34,27500.0,4.3504,4.3586,4.3423,4.3586,27500.0
2006-02-27 11:30:00,5.34,5.34,5.31,5.31,63500.0,4.3586,4.3586,4.3341,4.3341,63500.0
2006-02-27 11:40:00,5.32,5.32,5.31,5.32,22500.0,4.3423,4.3423,4.3341,4.3423,22500.0
2006-02-27 11:50:00,5.32,5.33,5.31,5.32,51700.0,4.3423,4.3504,4.3341,4.3423,51700.0
2006-02-27 12:00:00,5.33,5.33,5.32,5.33,16300.0,4.3504,4.3504,4.3423,4.3504,16300.0
2006-02-27 12:10:00,5.32,5.33,5.31,5.32,87300.0,4.3423,4.3504,4.3341,4.3423,87300.0
2006-02-27 12:20:00,5.32,5.33,5.32,5.33,43000.0,4.3423,4.3504,4.3423,4.3504,43000.0
2006-02-27 12:30:00,5.32,5.33,5.31,5.31,34300.0,4.3423,4.3504,4.3341,4.3341,34300.0
2006-02-27 12:40:00,5.31,5.32,5.31,5.32,11300.0,4.3341,4.3423,4.3341,4.3423,11300.0
2006-02-27 12:50:00,5.31,5.33,5.31,5.33,21300.0,4.3341,4.3504,4.3341,4.3504,21300.0
2006-02-27 13:00:00,5.33,5.35,5.32,5.34,100400.0,4.3504,4.3667,4.3423,4.3586,100400.0
2006-02-27 13:10:00,5.34,5.34,5.33,5.33,41600.0,4.3586,4.3586,4.3504,4.3504,41600.0
2006-02-27 13:20:00,5.34,5.34,5.33,5.33,9500.0,4.3586,4.3586,4.3504,4.3504,9500.0
2006-02-27 13:30:00,5.33,5.34,5.33,5.34,27800.0,4.3504,4.3586,4.3504,4.3586,27800.0
2006-02-27 13:40:00,5.34,5.34,5.33,5.33,2500.0,4.3586,4.3586,4.3504,4.3504,2500.0
2006-02-27 13:50:00,5.33,5.34,5.33,5.33,34900.0,4.3504,4.3586,4.3504,4.3504,34900.0
2006-02-27 14:00:00,5.33,5.34,5.33,5.33,52900.0,4.3504,4.3586,4.3504,4.3504,52900.0
2006-02-27 14:10:00,5.33,5.34,5.32,5.33,15700.0,4.3504,4.3586,4.3423,4.3504,15700.0
2006-02-27 14:20:00,5.33,5.33,5.32,5.32,103200.0,4.3504,4.3504,4.3423,4.3423,103200.0
2006-02-27 14:30:00,5.32,5.33,5.32,5.32,8500.0,4.3423,4.3504,4.3423,4.3423,8500.0
2006-02-27 14:40:00,5.32,5.32,5.31,5.31,34000.0,4.3423,4.3423,4.3341,4.3341,34000.0
2006-02-27 14:50:00,5.31,5.34,5.31,5.33,60800.0,4.3341,4.3586,4.3341,4.3504,60800.0
2006-02-27 15:00:00,5.32,5.36,5.32,5.35,135200.0,4.3423,4.3749,4.3423,4.3667,135200.0
2006-02-27 15:10:00,5.34,5.35,5.34,5.34,32300.0,4.3586,4.3667,4.3586,4.3586,32300.0
2006-02-27 15:20:00,5.35,5.35,5.34,5.35,28500.0,4.3667,4.3667,4.3586,4.3667,28500.0
2006-02-27 15:30:00,5.35,5.36,5.35,5.36,110700.0,4.3667,4.3749,4.3667,4.3749,110700.0
2006-02-27 15:40:00,5.36,5.36,5.35,5.35,65000.0,4.3749,4.3749,4.3667,4.3667,65000.0
2006-02-27 15:50:00,5.35,5.35,5.32,5.32,82200.0,4.3667,4.3667,4.3423,4.3423,82200.0
2006-02-28 09:30:00,5.34,5.35,5.29,5.3,87100.0,4.3586,4.3667,4.3178,4.3259,87100.0
2006-02-28 09:40:00,5.31,5.33,5.3,5.32,12300.0,4.3341,4.3504,4.3259,4.3423,12300.0
2006-02-28 09:50:00,5.33,5.35,5.32,5.34,31400.0,4.3504,4.3667,4.3423,4.3586,31400.0
2006-02-28 10:00:00,5.35,5.35,5.3,5.31,94400.0,4.3667,4.3667,4.3259,4.3341,94400.0
2006-02-28 10:10:00,5.32,5.33,5.31,5.33,19700.0,4.3423,4.3504,4.3341,4.3504,19700.0
2006-02-28 10:20:00,5.33,5.34,5.31,5.31,91000.0,4.3504,4.3586,4.3341,4.3341,91000.0
2006-02-28 10:30:00,5.31,5.31,5.25,5.27,150800.0,4.3341,4.3341,4.2851,4.3014,150800.0
2006-02-28 10:40:00,5.28,5.29,5.27,5.28,49200.0,4.3096,4.3178,4.3014,4.3096,49200.0
2006-02-28 10:50:00,5.28,5.29,5.28,5.28,33400.0,4.3096,4.3178,4.3096,4.3096,33400.0
2006-02-28 11:00:00,5.28,5.29,5.27,5.28,37700.0,4.3096,4.3178,4.3014,4.3096,37700.0
2006-02-28 11:10:00,5.28,5.29,5.28,5.29,38600.0,4.3096,4.3178,4.3096,4.3178,38600.0
2006-02-28 11:20:00,5.28,5.3,5.28,5.29,24700.0,4.3096,4.3259,4.3096,4.3178,24700.0
2006-02-28 11:30:00,5.29,5.3,5.28,5.3,44700.0,4.3178,4.3259,4.3096,4.3259,44700.0
2006-02-28 11:40:00,5.29,5.31,5.29,5.3,109800.0,4.3178,4.3341,4.3178,4.3259,109800.0
2006-02-28 11:50:00,5.3,5.31,5.3,5.3,8800.0,4.3259,4.3341,4.3259,4.3259,8800.0
2006-02-28 12:00:00,5.31,5.31,5.3,5.31,18600.0,4.3341,4.3341,4.3259,4.3341,18600.0
2006-02-28 12:10:00,5.3,5.31,5.3,5.31,81000.0,4.3259,4.3341,4.3259,4.3341,81000.0
2006-02-28 12:20:00,5.31,5.31,5.3,5.31,49100.0,4.3341,4.3341,4.3259,4.3341,49100.0
2006-02-28 12:30:00,5.31,5.31,5.29,5.3,59800.0,4.3341,4.3341,4.3178,4.3259,59800.0
2006-02-28 12:40:00,5.3,5.33,5.3,5.32,117100.0,4.3259,4.3504,4.3259,4.3423,117100.0
2006-02-28 12:50:00,5.33,5.33,5.31,5.31,55700.0,4.3504,4.3504,4.3341,4.3341,55700.0
2006-02-28 13:00:00,5.31,5.33,5.31,5.33,30500.0,4.3341,4.3504,4.3341,4.3504,30500.0
2006-02-28 13:10:00,5.33,5.33,5.32,5.32,18300.0,4.3504,4.3504,4.3423,4.3423,18300.0
2006-02-28 13:20:00,5.33,5.33,5.32,5.33,23100.0,4.3504,4.3504,4.3423,4.3504,23100.0
2006-02-28 13:30:00,5.33,5.34,5.32,5.34,93500.0,4.3504,4.3586,4.3423,4.3586,93500.0
2006-02-28 13:40:00,5.34,5.34,5.31,5.31,14400.0,4.3586,4.3586,4.3341,4.3341,14400.0
2006-02-28 13:50:00,5.31,5.32,5.31,5.32,4000.0,4.3341,4.3423,4.3341,4.3423,4000.0
2006-02-28 14:00:00,5.31,5.32,5.3,5.31,26400.0,4.3341,4.3423,4.3259,4.3341,26400.0
2006-02-28 14:10:00,5.31,5.31,5.29,5.29,20300.0,4.3341,4.3341,4.3178,4.3178,20300.0
2006-02-28 14:20:00,5.29,5.31,5.29,5.3,43600.0,4.3178,4.3341,4.3178,4.3259,43600.0
2006-02-28 14:30:00,5.3,5.31,5.3,5.3,57200.0,4.3259,4.3341,4.3259,4.3259,57200.0
2006-02-28 14:40:00,5.31,5.31,5.3,5.3,17700.0,4.3341,4.3341,4.3259,4.3259,17700.0
2006-02-28 14:50:00,5.3,5.3,5.29,5.29,24300.0,4.3259,4.3259,4.3178,4.3178,24300.0
2006-02-28 15:00:00,5.29,5.3,5.29,5.29,106500.0,4.3178,4.3259,4.3178,4.3178,106500.0
2006-02-28 15:10:00,5.29,5.3,5.28,5.3,39400.0,4.3178,4.3259,4.3096,4.3259,39400.0
2006-02-28 15:20:00,5.29,5.3,5.29,5.29,44700.0,4.3178,4.3259,4.3178,4.3178,44700.0
2006-02-28 15:30:00,5.3,5.3,5.29,5.29,63900.0,4.3259,4.3259,4.3178,4.3178,63900.0
2006-02-28 15:40:00,5.3,5.3,5.29,5.29,28700.0,4.3259,4.3259,4.3178,4.3178,28700.0
2006-02-28 15:50:00,5.29,5.3,5.25,5.25,242500.0,4.3178,4.3259,4.2851,4.2851,242500.0
2006-03-01 09:30:00,5.27,5.32,5.25,5.3,71700.0,4.3014,4.3423,4.2851,4.3259,71700.0
2006-03-01 09:40:00,5.31,5.31,5.27,5.27,18400.0,4.3341,4.3341,4.3014,4.3014,18400.0
2006-03-01 09:50:00,5.28,5.3,5.27,5.29,17700.0,4.3096,4.3259,4.3014,4.3178,17700.0
2006-03-01 10:00:00,5.29,5.3,5.29,5.29,4100.0,4.3178,4.3259,4.3178,4.3178,4100.0
2006-03-01 10:10:00,5.29,5.3,5.27,5.27,22700.0,4.3178,4.3259,4.3014,4.3014,22700.0
2006-03-01 10:20:00,5.27,5.3,5.27,5.3,27600.0,4.3014,4.3259,4.3014,4.3259,27600.0
2006-03-01 10:30:00,5.3,5.3,5.29,5.29,14400.0,4.3259,4.3259,4.3178,4.3178,14400.0
2006-03-01 10:40:00,5.3,5.32,5.29,5.32,39100.0,4.3259,4.3423,4.3178,4.3423,39100.0
2006-03-01 10:50:00,5.31,5.32,5.31,5.32,33200.0,4.3341,4.3423,4.3341,4.3423,33200.0
2006-03-01 11:00:00,5.32,5.33,5.32,5.32,28700.0,4.3423,4.3504,4.3423,4.3423,28700.0
2006-03-01 11:10:00,5.33,5.33,5.32,5.33,16800.0,4.3504,4.3504,4.3423,4.3504,16800.0
2006-03-01 11:20:00,5.33,5.34,5.33,5.34,22000.0,4.3504,4.3586,4.3504,4.3586,22000.0
2006-03-01 11:30:00,5.33,5.35,5.33,5.34,36900.0,4.3504,4.3667,4.3504,4.3586,36900.0
2006-03-01 11:40:00,5.34,5.35,5.34,5.34,17700.0,4.3586,4.3667,4.3586,4.3586,17700.0
2006-03-01 11:50:00,5.35,5.35,5.34,5.35,9000.0,4.3667,4.3667,4.3586,4.3667,9000.0
2006-03-01 12:00:00,5.35,5.35,5.34,5.34,12200.0,4.3667,4.3667,4.3586,4.3586,12200.0
2006-03-01 12:10:00,5.35,5.36,5.34,5.35,30200.0,4.3667,4.3749,4.3586,4.3667,30200.0
2006-03-01 12:20:00,5.36,5.36,5.35,5.35,10800.0,4.3749,4.3749,4.3667,4.3667,10800.0
2006-03-01 12:30:00,5.35,5.36,5.34,5.36,43900.0,4.3667,4.3749,4.3586,4.3749,43900.0
2006-03-01 12:40:00,5.35,5.38,5.35,5.37,79100.0,4.3667,4.3912,4.3667,4.3831,79100.0
2006-03-01 12:50:00,5.36,5.37,5.36,5.37,16300.0,4.3749,4.3831,4.3749,4.3831,16300.0
2006-03-01 13:00:00,5.37,5.39,5.36,5.39,84100.0,4.3831,4.3994,4.3749,4.3994,84100.0
2006-03-01 13:10:00,5.38,5.39,5.38,5.39,47800.0,4.3912,4.3994,4.3912,4.3994,47800.0
2006-03-01 13:20:00,5.38,5.39,5.38,5.39,8900.0,4.3912,4.3994,4.3912,4.3994,8900.0
2006-03-01 13:30:00,5.38,5.39,5.38,5.39,32500.0,4.3912,4.3994,4.3912,4.3994,32500.0
2006-03-01 13:40:00,5.38,5.39,5.38,5.38,16400.0,4.3912,4.3994,4.3912,4.3912,16400.0
2006-03-01 13:50:00,5.38,5.39,5.38,5.38,11800.0,4.3912,4.3994,4.3912,4.3912,11800.0
2006-03-01 14:00:00,5.38,5.39,5.37,5.39,57000.0,4.3912,4.3994,4.3831,4.3994,57000.0
2006-03-01 14:10:00,5.39,5.39,5.38,5.38,55400.0,4.3994,4.3994,4.3912,4.3912,55400.0
2006-03-01 14:20:00,5.39,5.43,5.38,5.42,124900.0,4.3994,4.432,4.3912,4.4239,124900.0
2006-03-01 14:30:00,5.42,5.45,5.42,5.45,61300.0,4.4239,4.4484,4.4239,4.4484,61300.0
2006-03-01 14:40:00,5.44,5.45,5.44,5.45,49200.0,4.4402,4.4484,4.4402,4.4484,49200.0
2006-03-01 14:50:00,5.44,5.45,5.44,5.45,49700.0,4.4402,4.4484,4.4402,4.4484,49700.0
2006-03-01 15:00:00,5.44,5.46,5.43,5.46,74400.0,4.4402,4.4565,4.432,4.4565,74400.0
2006-03-01 15:10:00,5.46,5.46,5.42,5.44,128000.0,4.4565,4.4565,4.4239,4.4402,128000.0
2006-03-01 15:20:00,5.44,5.44,5.42,5.42,80000.0,4.4402,4.4402,4.4239,4.4239,80000.0
2006-03-01 15:30:00,5.43,5.45,5.42,5.44,169900.0,4.432,4.4484,4.4239,4.4402,169900.0
2006-03-01 15:40:00,5.43,5.45,5.39,5.4,159800.0,4.432,4.4484,4.3994,4.4076,159800.0
2006-03-01 15:50:00,5.4,5.44,5.39,5.44,287600.0,4.4076,4.4402,4.3994,4.4402,287600.0
2006-03-02 09:30:00,5.43,5.43,5.33,5.39,121800.0,4.432,4.432,4.3504,4.3994,121800.0
2006-03-02 09:40:00,5.38,5.39,5.36,5.38,18100.0,4.3912,4.3994,4.3749,4.3912,18100.0
2006-03-02 09:50:00,5.38,5.4,5.38,5.38,36800.0,4.3912,4.4076,4.3912,4.3912,36800.0
2006-03-02 10:00:00,5.36,5.42,5.36,5.41,55800.0,4.3749,4.4239,4.3749,4.4157,55800.0
2006-03-02 10:10:00,5.41,5.42,5.39,5.41,72900.0,4.4157,4.4239,4.3994,4.4157,72900.0
2006-03-02 10:20:00,5.41,5.41,5.38,5.39,55900.0,4.4157,4.4157,4.3912,4.3994,55900.0
2006-03-02 10:30:00,5.4,5.4,5.36,5.38,47100.0,4.4076,4.4076,4.3749,4.3912,47100.0
2006-03-02 10:40:00,5.38,5.4,5.38,5.39,56800.0,4.3912,4.4076,4.3912,4.3994,56800.0
2006-03-02 10:50:00,5.39,5.41,5.39,5.39,37500.0,4.3994,4.4157,4.3994,4.3994,37500.0
2006-03-02 11:00:00,5.39,5.42,5.39,5.4,106100.0,4.3994,4.4239,4.3994,4.4076,106100.0
2006-03-02 11:10:00,5.41,5.43,5.4,5.42,100100.0,4.4157,4.432,4.4076,4.4239,100100.0
2006-03-02 11:20:00,5.43,5.43,5.41,5.42,90000.0,4.432,4.432,4.4157,4.4239,90000.0
2006-03-02 11:30:00,5.41,5.42,5.41,5.42,19400.0,4.4157,4.4239,4.4157,4.4239,19400.0
2006-03-02 11:40:00,5.41,5.42,5.38,5.38,156200.0,4.4157,4.4239,4.3912,4.3912,156200.0
2006-03-02 11:50:00,5.38,5.39,5.37,5.39,47000.0,4.3912,4.3994,4.3831,4.3994,47000.0
2006-03-02 12:00:00,5.38,5.39,5.38,5.39,34100.0,4.3912,4.3994,4.3912,4.3994,34100.0
2006-03-02 12:10:00,5.38,5.39,5.37,5.37,27300.0,4.3912,4.3994,4.3831,4.3831,27300.0
2006-03-02 12:20:00,5.37,5.38,5.35,5.36,72500.0,4.3831,4.3912,4.3667,4.3749,72500.0
2006-03-02 12:30:00,5.36,5.37,5.35,5.35,54000.0,4.3749,4.3831,4.3667,4.3667,54000.0
2006-03-02 12:40:00,5.36,5.36,5.35,5.35,6000.0,4.3749,4.3749,4.3667,4.3667,6000.0
2006-03-02 12:50:00,5.35,5.36,5.33,5.35,72700.0,4.3667,4.3749,4.3504,4.3667,72700.0
2006-03-02 13:00:00,5.36,5.37,5.35,5.36,70800.0,4.3749,4.3831,4.3667,4.3749,70800.0
2006-03-02 13:10:00,5.37,5.37,5.35,5.35,25500.0,4.3831,4.3831,4.3667,4.3667,25500.0
2006-03-02 13:20:00,5.36,5.36,5.33,5.34,47800.0,4.3749,4.3749,4.3504,4.3586,47800.0
2006-03-02 13:30:00,5.34,5.35,5.34,5.35,30500.0,4.3586,4.3667,4.3586,4.3667,30500.0
2006-03-02 13:40:00,5.35,5.37,5.35,5.37,61300.0,4.3667,4.3831,4.3667,4.3831,61300.0
2006-03-02 13:50:00,5.37,5.4,5.36,5.4,63000.0,4.3831,4.4076,4.3749,4.4076,63000.0
2006-03-02 14:00:00,5.39,5.4,5.37,5.37,125700.0,4.3994,4.4076,4.3831,4.3831,125700.0
2006-03-02 14:10:00,5.38,5.41,5.37,5.39,230400.0,4.3912,4.4157,4.3831,4.3994,230400.0
2006-03-02 14:20:00,5.39,5.4,5.37,5.39,286400.0,4.3994,4.4076,4.3831,4.3994,286400.0
2006-03-02 14:30:00,5.39,5.41,5.39,5.4,80300.0,4.3994,4.4157,4.3994,4.4076,80300.0
2006-03-02 14:40:00,5.4,5.41,5.38,5.39,161600.0,4.4076,4.4157,4.3912,4.3994,161600.0
2006-03-02 14:50:00,5.39,5.39,5.37,5.39,26000.0,4.3994,4.3994,4.3831,4.3994,26000.0
2006-03-02 15:00:00,5.38,5.4,5.38,5.4,58000.0,4.3912,4.4076,4.3912,4.4076,58000.0
2006-03-02 15:10:00,5.4,5.41,5.39,5.4,69500.0,4.4076,4.4157,4.3994,4.4076,69500.0
2006-03-02 15:20:00,5.4,5.41,5.4,5.4,69900.0,4.4076,4.4157,4.4076,4.4076,69900.0
2006-03-02 15:30:00,5.41,5.42,5.4,5.41,107700.0,4.4157,4.4239,4.4076,4.4157,107700.0
2006-03-02 15:40:00,5.41,5.44,5.4,5.4,175100.0,4.4157,4.4402,4.4076,4.4076,175100.0
2006-03-02 15:50:00,5.4,5.42,5.4,5.42,119000.0,4.4076,4.4239,4.4076,4.4239,119000.0
2006-03-03 09:30:00,5.4,5.45,5.37,5.41,77400.0,4.4076,4.4484,4.3831,4.4157,77400.0
2006-03-03 09:40:00,5.39,5.41,5.37,5.39,39600.0,4.3994,4.4157,4.3831,4.3994,39600.0
2006-03-03 09:50:00,5.39,5.4,5.35,5.36,114700.0,4.3994,4.4076,4.3667,4.3749,114700.0
2006-03-03 10:00:00,5.36,5.39,5.36,5.39,81300.0,4.3749,4.3994,4.3749,4.3994,81300.0
2006-03-03 10:10:00,5.38,5.42,5.38,5.41,107000.0,4.3912,4.4239,4.3912,4.4157,107000.0
2006-03-03 10:20:00,5.41,5.47,5.41,5.42,162900.0,4.4157,4.4647,4.4157,4.4239,162900.0
2006-03-03 10:30:00,5.43,5.48,5.43,5.48,112000.0,4.432,4.4729,4.432,4.4729,112000.0
2006-03-03 10:40:00,5.48,5.57,5.47,5.56,233200.0,4.4729,4.5463,4.4647,4.5381,233200.0
2006-03-03 10:50:00,5.57,5.58,5.5,5.5,212900.0,4.5463,4.5545,4.4892,4.4892,212900.0
2006-03-03 11:00:00,5.5,5.56,5.5,5.51,233000.0,4.4892,4.5381,4.4892,4.4973,233000.0
2006-03-03 11:10:00,5.51,5.53,5.5,5.51,165000.0,4.4973,4.5137,4.4892,4.4973,165000.0
2006-03-03 11:20:00,5.51,5.57,5.5,5.56,263000.0,4.4973,4.5463,4.4892,4.5381,263000.0
2006-03-03 11:30:00,5.56,5.59,5.55,5.56,153300.0,4.5381,4.5626,4.53,4.5381,153300.0
2006-03-03 11:40:00,5.55,5.6,5.55,5.6,192700.0,4.53,4.5708,4.53,4.5708,192700.0
2006-03-03 11:50:00,5.6,5.6,5.58,5.59,104500.0,4.5708,4.5708,4.5545,4.5626,104500.0
2006-03-03 12:00:00,5.59,5.65,5.58,5.65,263900.0,4.5626,4.6116,4.5545,4.6116,263900.0
2006-03-03 12:10:00,5.64,5.65,5.62,5.62,134200.0,4.6034,4.6116,4.5871,4.5871,134200.0
2006-03-03 12:20:00,5.62,5.65,5.62,5.64,122700.0,4.5871,4.6116,4.5871,4.6034,122700.0
2006-03-03 12:30:00,5.64,5.65,5.63,5.64,76500.0,4.6034,4.6116,4.5953,4.6034,76500.0
2006-03-03 12:40:00,5.65,5.65,5.64,5.64,114000.0,4.6116,4.6116,4.6034,4.6034,114000.0
2006-03-03 12:50:00,5.64,5.69,5.64,5.68,243300.0,4.6034,4.6443,4.6034,4.6361,243300.0
2006-03-03 13:00:00,5.68,5.69,5.67,5.68,108200.0,4.6361,4.6443,4.6279,4.6361,108200.0
2006-03-03 13:10:00,5.69,5.69,5.66,5.66,165500.0,4.6443,4.6443,4.6198,4.6198,165500.0
2006-03-03 13:20:00,5.67,5.68,5.66,5.68,148400.0,4.6279,4.6361,4.6198,4.6361,148400.0
2006-03-03 13:30:00,5.68,5.72,5.68,5.71,221300.0,4.6361,4.6687,4.6361,4.6606,221300.0
2006-03-03 13:40:00,5.71,5.71,5.68,5.7,112100.0,4.6606,4.6606,4.6361,4.6524,112100.0
2006-03-03 13:50:00,5.69,5.7,5.69,5.69,31700.0,4.6443,4.6524,4.6443,4.6443,31700.0
2006-03-03 14:00:00,5.69,5.7,5.68,5.68,127800.0,4.6443,4.6524,4.6361,4.6361,127800.0
2006-03-03 14:10:00,5.68,5.69,5.68,5.68,46500.0,4.6361,4.6443,4.6361,4.6361,46500.0
2006-03-03 14:20:00,5.68,5.69,5.67,5.67,143800.0,4.6361,4.6443,4.6279,4.6279,143800.0
2006-03-03 14:30:00,5.67,5.71,5.67,5.7,234800.0,4.6279,4.6606,4.6279,4.6524,234800.0
2006-03-03 14:40:00,5.69,5.7,5.69,5.69,82600.0,4.6443,4.6524,4.6443,4.6443,82600.0
2006-03-03 14:50:00,5.69,5.7,5.69,5.69,91500.0,4.6443,4.6524,4.6443,4.6443,91500.0
2006-03-03 15:00:00,5.69,5.7,5.62,5.63,151500.0,4.6443,4.6524,4.5871,4.5953,151500.0
2006-03-03 15:10:00,5.63,5.69,5.63,5.63,213500.0,4.5953,4.6443,4.5953,4.5953,213500.0
2006-03-03 15:20:00,5.63,5.64,5.6,5.62,158900.0,4.5953,4.6034,4.5708,4.5871,158900.0
2006-03-03 15:30:00,5.62,5.63,5.57,5.6,136800.0,4.5871,4.5953,4.5463,4.5708,136800.0
2006-03-03 15:40:00,5.6,5.61,5.59,5.6,166600.0,4.5708,4.579,4.5626,4.5708,166600.0
2006-03-03 15:50:00,5.6,5.61,5.59,5.6,256000.0,4.5708,4.579,4.5626,4.5708,256000.0
2006-03-06 09:30:00,5.66,5.74,5.65,5.66,155800.0,4.6198,4.6851,4.6116,4.6198,155800.0
2006-03-06 09:40:00,5.66,5.71,5.63,5.69,81800.0,4.6198,4.6606,4.5953,4.6443,81800.0
2006-03-06 09:50:00,5.69,5.69,5.64,5.65,86200.0,4.6443,4.6443,4.6034,4.6116,86200.0
2006-03-06 10:00:00,5.65,5.65,5.64,5.64,130800.0,4.6116,4.6116,4.6034,4.6034,130800.0
2006-03-06 10:10:00,5.64,5.65,5.64,5.65,72100.0,4.6034,4.6116,4.6034,4.6116,72100.0
2006-03-06 10:20:00,5.64,5.65,5.61,5.62,90100.0,4.6034,4.6116,4.579,4.5871,90100.0
2006-03-06 10:30:00,5.62,5.63,5.6,5.61,75000.0,4.5871,4.5953,4.5708,4.579,75000.0
2006-03-06 10:40:00,5.6,5.61,5.55,5.56,79700.0,4.5708,4.579,4.53,4.5381,79700.0
2006-03-06 10:50:00,5.57,5.6,5.57,5.59,34700.0,4.5463,4.5708,4.5463,4.5626,34700.0
2006-03-06 11:00:00,5.59,5.61,5.58,5.61,48300.0,4.5626,4.579,4.5545,4.579,48300.0
2006-03-06 11:10:00,5.6,5.61,5.6,5.6,23000.0,4.5708,4.579,4.5708,4.5708,23000.0
2006-03-06 11:20:00,5.61,5.61,5.6,5.6,14600.0,4.579,4.579,4.5708,4.5708,14600.0
2006-03-06 11:30:00,5.6,5.62,5.6,5.62,55300.0,4.5708,4.5871,4.5708,4.5871,55300.0
2006-03-06 11:40:00,5.62,5.62,5.61,5.61,66700.0,4.5871,4.5871,4.579,4.579,66700.0
2006-03-06 11:50:00,5.61,5.63,5.61,5.63,65500.0,4.579,4.5953,4.579,4.5953,65500.0
2006-03-06 12:00:00,5.62,5.63,5.61,5.61,79400.0,4.5871,4.5953,4.579,4.579,79400.0
2006-03-06 12:10:00,5.62,5.62,5.61,5.61,23600.0,4.5871,4.5871,4.579,4.579,23600.0
2006-03-06 12:20:00,5.61,5.62,5.61,5.62,11000.0,4.579,4.5871,4.579,4.5871,11000.0
2006-03-06 12:30:00,5.61,5.62,5.61,5.61,33900.0,4.579,4.5871,4.579,4.579,33900.0
2006-03-06 12:40:00,5.61,5.61,5.59,5.6,41000.0,4.579,4.579,4.5626,4.5708,41000.0
2006-03-06 12:50:00,5.6,5.6,5.59,5.59,18400.0,4.5708,4.5708,4.5626,4.5626,18400.0
2006-03-06 13:00:00,5.59,5.6,5.59,5.6,6000.0,4.5626,4.5708,4.5626,4.5708,6000.0
2006-03-06 13:10:00,5.59,5.6,5.59,5.6,25400.0,4.5626,4.5708,4.5626,4.5708,25400.0
2006-03-06 13:20:00,5.59,5.6,5.57,5.57,54800.0,4.5626,4.5708,4.5463,4.5463,54800.0
2006-03-06 13:30:00,5.57,5.58,5.51,5.53,235900.0,4.5463,4.5545,4.4973,4.5137,235900.0
2006-03-06 13:40:00,5.53,5.56,5.52,5.55,90900.0,4.5137,4.5381,4.5055,4.53,90900.0
2006-03-06 13:50:00,5.55,5.58,5.55,5.55,98400.0,4.53,4.5545,4.53,4.53,98400.0
2006-03-06 14:00:00,5.55,5.56,5.51,5.52,129400.0,4.53,4.5381,4.4973,4.5055,129400.0
2006-03-06 14:10:00,5.52,5.53,5.49,5.5,114500.0,4.5055,4.5137,4.481,4.4892,114500.0
2006-03-06 14:20:00,5.5,5.5,5.46,5.49,41700.0,4.4892,4.4892,4.4565,4.481,41700.0
2006-03-06 14:30:00,5.49,5.5,5.49,5.49,15500.0,4.481,4.4892,4.481,4.481,15500.0
2006-03-06 14:40:00,5.5,5.5,5.47,5.49,42200.0,4.4892,4.4892,4.4647,4.481,42200.0
2006-03-06 14:50:00,5.49,5.5,5.48,5.49,32200.0,4.481,4.4892,4.4729,4.481,32200.0
2006-03-06 15:00:00,5.49,5.52,5.49,5.51,77700.0,4.481,4.5055,4.481,4.4973,77700.0
2006-03-06 15:10:00,5.51,5.57,5.51,5.56,78800.0,4.4973,4.5463,4.4973,4.5381,78800.0
2006-03-06 15:20:00,5.57,5.57,5.56,5.57,16400.0,4.5463,4.5463,4.5381,4.5463,16400.0
2006-03-06 15:30:00,5.56,5.57,5.53,5.53,164200.0,4.5381,4.5463,4.5137,4.5137,164200.0
2006-03-06 15:40:00,5.53,5.55,5.53,5.55,87500.0,4.5137,4.53,4.5137,4.53,87500.0
2006-03-06 15:50:00,5.54,5.55,5.51,5.51,251700.0,4.5218,4.53,4.4973,4.4973,251700.0
2006-03-07 09:30:00,5.5,5.51,5.45,5.5,82200.0,4.4892,4.4973,4.4484,4.4892,82200.0
2006-03-07 09:40:00,5.49,5.49,5.46,5.47,63500.0,4.481,4.481,4.4565,4.4647,63500.0
2006-03-07 09:50:00,5.47,5.47,5.43,5.44,36800.0,4.4647,4.4647,4.432,4.4402,36800.0
2006-03-07 10:00:00,5.44,5.48,5.44,5.47,46100.0,4.4402,4.4729,4.4402,4.4647,46100.0
2006-03-07 10:10:00,5.47,5.48,5.46,5.47,34000.0,4.4647,4.4729,4.4565,4.4647,34000.0
2006-03-07 10:20:00,5.48,5.48,5.46,5.48,52800.0,4.4729,4.4729,4.4565,4.4729,52800.0
2006-03-07 10:30:00,5.48,5.48,5.45,5.45,57800.0,4.4729,4.4729,4.4484,4.4484,57800.0
2006-03-07 10:40:00,5.45,5.45,5.44,5.44,5700.0,4.4484,4.4484,4.4402,4.4402,5700.0
2006-03-07 10:50:00,5.44,5.46,5.44,5.45,28900.0,4.4402,4.4565,4.4402,4.4484,28900.0
2006-03-07 11:00:00,5.45,5.47,5.45,5.47,31700.0,4.4484,4.4647,4.4484,4.4647,31700.0
2006-03-07 11:10:00,5.47,5.47,5.46,5.46,20800.0,4.4647,4.4647,4.4565,4.4565,20800.0
2006-03-07 11:20:00,5.46,5.46,5.45,5.45,4300.0,4.4565,4.4565,4.4484,4.4484,4300.0
2006-03-07 11:30:00,5.45,5.47,5.45,5.46,21600.0,4.4484,4.4647,4.4484,4.4565,21600.0
2006-03-07 11:40:00,5.46,5.47,5.46,5.46,8900.0,4.4565,4.4647,4.4565,4.4565,8900.0
2006-03-07 11:50:00,5.46,5.47,5.45,5.45,10500.0,4.4565,4.4647,4.4484,4.4484,10500.0
2006-03-07 12:00:00,5.45,5.46,5.45,5.45,33200.0,4.4484,4.4565,4.4484,4.4484,33200.0
2006-03-07 12:10:00,5.45,5.46,5.42,5.42,39900.0,4.4484,4.4565,4.4239,4.4239,39900.0
2006-03-07 12:20:00,5.42,5.42,5.4,5.4,42400.0,4.4239,4.4239,4.4076,4.4076,42400.0
2006-03-07 12:30:00,5.4,5.41,5.4,5.4,32100.0,4.4076,4.4157,4.4076,4.4076,32100.0
2006-03-07 12:40:00,5.4,5.41,5.4,5.41,78100.0,4.4076,4.4157,4.4076,4.4157,78100.0
2006-03-07 12:50:00,5.41,5.41,5.4,5.4,12600.0,4.4157,4.4157,4.4076,4.4076,12600.0
2006-03-07 13:00:00,5.4,5.42,5.4,5.4,41900.0,4.4076,4.4239,4.4076,4.4076,41900.0
2006-03-07 13:10:00,5.4,5.42,5.38,5.41,69000.0,4.4076,4.4239,4.3912,4.4157,69000.0
2006-03-07 13:20:00,5.42,5.45,5.41,5.44,41000.0,4.4239,4.4484,4.4157,4.4402,41000.0
2006-03-07 13:30:00,5.43,5.43,5.4,5.4,8500.0,4.432,4.432,4.4076,4.4076,8500.0
2006-03-07 13:40:00,5.41,5.41,5.4,5.41,24800.0,4.4157,4.4157,4.4076,4.4157,24800.0
2006-03-07 13:50:00,5.41,5.43,5.4,5.42,49200.0,4.4157,4.432,4.4076,4.4239,49200.0
2006-03-07 14:00:00,5.42,5.43,5.42,5.43,9400.0,4.4239,4.432,4.4239,4.432,9400.0
2006-03-07 14:10:00,5.43,5.44,5.43,5.43,19800.0,4.432,4.4402,4.432,4.432,19800.0
2006-03-07 14:20:00,5.43,5.43,5.42,5.42,7800.0,4.432,4.432,4.4239,4.4239,7800.0
2006-03-07 14:30:00,5.42,5.43,5.41,5.42,61000.0,4.4239,4.432,4.4157,4.4239,61000.0
2006-03-07 14:40:00,5.42,5.43,5.41,5.42,36200.0,4.4239,4.432,4.4157,4.4239,36200.0
2006-03-07 14:50:00,5.41,5.43,5.41,5.42,35400.0,4.4157,4.432,4.4157,4.4239,35400.0
2006-03-07 15:00:00,5.43,5.43,5.4,5.41,48100.0,4.432,4.432,4.4076,4.4157,48100.0
2006-03-07 15:10:00,5.42,5.43,5.41,5.42,32300.0,4.4239,4.432,4.4157,4.4239,32300.0
2006-03-07 15:20:00,5.42,5.43,5.42,5.42,22800.0,4.4239,4.432,4.4239,4.4239,22800.0
2006-03-07 15:30:00,5.42,5.42,5.39,5.4,44200.0,4.4239,4.4239,4.3994,4.4076,44200.0
2006-03-07 15:40:00,5.39,5.41,5.39,5.39,38900.0,4.3994,4.4157,4.3994,4.3994,38900.0
2006-03-07 15:50:00,5.39,5.41,5.39,5.4,140900.0,4.3994,4.4157,4.3994,4.4076,140900.0
2006-03-08 09:30:00,5.41,5.42,5.37,5.38,42100.0,4.4157,4.4239,4.3831,4.3912,42100.0
2006-03-08 09:40:00,5.38,5.4,5.36,5.4,35700.0,4.3912,4.4076,4.3749,4.4076,35700.0
2006-03-08 09:50:00,5.39,5.45,5.39,5.44,60300.0,4.3994,4.4484,4.3994,4.4402,60300.0
2006-03-08 10:00:00,5.45,5.47,5.43,5.45,57400.0,4.4484,4.4647,4.432,4.4484,57400.0
2006-03-08 10:10:00,5.45,5.45,5.37,5.37,67600.0,4.4484,4.4484,4.3831,4.3831,67600.0
2006-03-08 10:20:00,5.37,5.42,5.36,5.4,73800.0,4.3831,4.4239,4.3749,4.4076,73800.0
2006-03-08 10:30:00,5.4,5.42,5.39,5.42,33000.0,4.4076,4.4239,4.3994,4.4239,33000.0
2006-03-08 10:40:00,5.42,5.42,5.35,5.36,86200.0,4.4239,4.4239,4.3667,4.3749,86200.0
2006-03-08 10:50:00,5.36,5.4,5.36,5.39,61600.0,4.3749,4.4076,4.3749,4.3994,61600.0
2006-03-08 11:00:00,5.39,5.4,5.37,5.38,43300.0,4.3994,4.4076,4.3831,4.3912,43300.0
2006-03-08 11:10:00,5.38,5.39,5.37,5.38,22500.0,4.3912,4.3994,4.3831,4.3912,22500.0
2006-03-08 11:20:00,5.39,5.39,5.37,5.38,29700.0,4.3994,4.3994,4.3831,4.3912,29700.0
2006-03-08 11:30:00,5.39,5.39,5.35,5.36,48500.0,4.3994,4.3994,4.3667,4.3749,48500.0
2006-03-08 11:40:00,5.36,5.37,5.35,5.35,34100.0,4.3749,4.3831,4.3667,4.3667,34100.0
2006-03-08 11:50:00,5.35,5.35,5.33,5.33,38000.0,4.3667,4.3667,4.3504,4.3504,38000.0
2006-03-08 12:00:00,5.34,5.35,5.33,5.34,41000.0,4.3586,4.3667,4.3504,4.3586,41000.0
2006-03-08 12:10:00,5.35,5.36,5.34,5.36,17800.0,4.3667,4.3749,4.3586,4.3749,17800.0
2006-03-08 12:20:00,5.35,5.36,5.35,5.36,10900.0,4.3667,4.3749,4.3667,4.3749,10900.0
2006-03-08 12:30:00,5.36,5.36,5.35,5.36,41500.0,4.3749,4.3749,4.3667,4.3749,41500.0
2006-03-08 12:40:00,5.36,5.39,5.35,5.38,46200.0,4.3749,4.3994,4.3667,4.3912,46200.0
2006-03-08 12:50:00,5.38,5.4,5.38,5.39,41600.0,4.3912,4.4076,4.3912,4.3994,41600.0
2006-03-08 13:00:00,5.39,5.42,5.39,5.41,52400.0,4.3994,4.4239,4.3994,4.4157,52400.0
2006-03-08 13:10:00,5.41,5.42,5.41,5.42,16000.0,4.4157,4.4239,4.4157,4.4239,16000.0
2006-03-08 13:20:00,5.42,5.42,5.41,5.42,9600.0,4.4239,4.4239,4.4157,4.4239,9600.0
2006-03-08 13:30:00,5.42,5.42,5.41,5.41,15500.0,4.4239,4.4239,4.4157,4.4157,15500.0
2006-03-08 13:40:00,5.42,5.42,5.4,5.42,23900.0,4.4239,4.4239,4.4076,4.4239,23900.0
2006-03-08 13:50:00,5.41,5.42,5.4,5.4,32600.0,4.4157,4.4239,4.4076,4.4076,32600.0
2006-03-08 14:00:00,5.4,5.41,5.4,5.41,49100.0,4.4076,4.4157,4.4076,4.4157,49100.0
2006-03-08 14:10:00,5.42,5.44,5.41,5.44,57400.0,4.4239,4.4402,4.4157,4.4402,57400.0
2006-03-08 14:20:00,5.44,5.44,5.43,5.43,30600.0,4.4402,4.4402,4.432,4.432,30600.0
2006-03-08 14:30:00,5.43,5.45,5.43,5.45,51900.0,4.432,4.4484,4.432,4.4484,51900.0
2006-03-08 14:40:00,5.45,5.46,5.44,5.46,72400.0,4.4484,4.4565,4.4402,4.4565,72400.0
2006-03-08 14:50:00,5.46,5.47,5.45,5.47,69700.0,4.4565,4.4647,4.4484,4.4647,69700.0
2006-03-08 15:00:00,5.46,5.49,5.46,5.48,144900.0,4.4565,4.481,4.4565,4.4729,144900.0
2006-03-08 15:10:00,5.48,5.49,5.47,5.48,31800.0,4.4729,4.481,4.4647,4.4729,31800.0
2006-03-08 15:20:00,5.48,5.48,5.47,5.48,77200.0,4.4729,4.4729,4.4647,4.4729,77200.0
2006-03-08 15:30:00,5.48,5.48,5.46,5.47,102800.0,4.4729,4.4729,4.4565,4.4647,102800.0
2006-03-08 15:40:00,5.46,5.47,5.46,5.46,20200.0,4.4565,4.4647,4.4565,4.4565,20200.0
2006-03-08 15:50:00,5.46,5.47,5.45,5.45,38600.0,4.4565,4.4647,4.4484,4.4484,38600.0
2006-03-09 09:30:00,5.41,5.44,5.4,5.41,119900.0,4.4157,4.4402,4.4076,4.4157,119900.0
2006-03-09 09:40:00,5.4,5.47,5.4,5.46,81300.0,4.4076,4.4647,4.4076,4.4565,81300.0
2006-03-09 09:50:00,5.47,5.49,5.46,5.47,27500.0,4.4647,4.481,4.4565,4.4647,27500.0
2006-03-09 10:00:00,5.47,5.47,5.45,5.45,35400.0,4.4647,4.4647,4.4484,4.4484,35400.0
2006-03-09 10:10:00,5.46,5.46,5.45,5.46,9500.0,4.4565,4.4565,4.4484,4.4565,9500.0
2006-03-09 10:20:00,5.45,5.49,5.45,5.49,68800.0,4.4484,4.481,4.4484,4.481,68800.0
2006-03-09 10:30:00,5.48,5.53,5.48,5.51,117300.0,4.4729,4.5137,4.4729,4.4973,117300.0
2006-03-09 10:40:00,5.51,5.53,5.51,5.51,80100.0,4.4973,4.5137,4.4973,4.4973,80100.0
2006-03-09 10:50:00,5.51,5.56,5.51,5.56,117400.0,4.4973,4.5381,4.4973,4.5381,117400.0
2006-03-09 11:00:00,5.56,5.57,5.52,5.53,71900.0,4.5381,4.5463,4.5055,4.5137,71900.0
2006-03-09 11:10:00,5.53,5.55,5.53,5.55,44900.0,4.5137,4.53,4.5137,4.53,44900.0
2006-03-09 11:20:00,5.55,5.55,5.54,5.54,33300.0,4.53,4.53,4.5218,4.5218,33300.0
2006-03-09 11:30:00,5.55,5.55,5.52,5.52,45500.0,4.53,4.53,4.5055,4.5055,45500.0
2006-03-09 11:40:00,5.52,5.54,5.51,5.52,60900.0,4.5055,4.5218,4.4973,4.5055,60900.0
2006-03-09 11:50:00,5.52,5.53,5.52,5.53,38200.0,4.5055,4.5137,4.5055,4.5137,38200.0
2006-03-09 12:00:00,5.52,5.54,5.52,5.53,191800.0,4.5055,4.5218,4.5055,4.5137,191800.0
2006-03-09 12:10:00,5.53,5.54,5.52,5.53,105500.0,4.5137,4.5218,4.5055,4.5137,105500.0
2006-03-09 12:20:00,5.53,5.53,5.5,5.51,26000.0,4.5137,4.5137,4.4892,4.4973,26000.0
2006-03-09 12:30:00,5.51,5.51,5.45,5.46,128000.0,4.4973,4.4973,4.4484,4.4565,128000.0
2006-03-09 12:40:00,5.46,5.46,5.43,5.43,318800.0,4.4565,4.4565,4.432,4.432,318800.0
2006-03-09 12:50:00,5.44,5.45,5.43,5.44,90300.0,4.4402,4.4484,4.432,4.4402,90300.0
2006-03-09 13:00:00,5.44,5.45,5.39,5.4,81500.0,4.4402,4.4484,4.3994,4.4076,81500.0
2006-03-09 13:10:00,5.4,5.4,5.37,5.39,135600.0,4.4076,4.4076,4.3831,4.3994,135600.0
2006-03-09 13:20:00,5.38,5.39,5.37,5.38,73700.0,4.3912,4.3994,4.3831,4.3912,73700.0
2006-03-09 13:30:00,5.38,5.39,5.37,5.38,72300.0,4.3912,4.3994,4.3831,4.3912,72300.0
2006-03-09 13:40:00,5.39,5.39,5.38,5.38,54000.0,4.3994,4.3994,4.3912,4.3912,54000.0
2006-03-09 13:50:00,5.38,5.39,5.38,5.38,70600.0,4.3912,4.3994,4.3912,4.3912,70600.0
2006-03-09 14:00:00,5.38,5.41,5.38,5.4,103100.0,4.3912,4.4157,4.3912,4.4076,103100.0
2006-03-09 14:10:00,5.4,5.41,5.39,5.4,88500.0,4.4076,4.4157,4.3994,4.4076,88500.0
2006-03-09 14:20:00,5.4,5.41,5.4,5.4,51500.0,4.4076,4.4157,4.4076,4.4076,51500.0
2006-03-09 14:30:00,5.4,5.41,5.37,5.38,127600.0,4.4076,4.4157,4.3831,4.3912,127600.0
2006-03-09 14:40:00,5.38,5.38,5.37,5.38,37400.0,4.3912,4.3912,4.3831,4.3912,37400.0
2006-03-09 14:50:00,5.37,5.38,5.37,5.37,46000.0,4.3831,4.3912,4.3831,4.3831,46000.0
2006-03-09 15:00:00,5.38,5.38,5.37,5.38,88400.0,4.3912,4.3912,4.3831,4.3912,88400.0
2006-03-09 15:10:00,5.37,5.38,5.37,5.37,40200.0,4.3831,4.3912,4.3831,4.3831,40200.0
2006-03-09 15:20:00,5.38,5.38,5.36,5.37,83000.0,4.3912,4.3912,4.3749,4.3831,83000.0
2006-03-09 15:30:00,5.37,5.37,5.36,5.36,63700.0,4.3831,4.3831,4.3749,4.3749,63700.0
2006-03-09 15:40:00,5.37,5.37,5.36,5.37,115600.0,4.3831,4.3831,4.3749,4.3831,115600.0
2006-03-09 15:50:00,5.37,5.43,5.36,5.42,488200.0,4.3831,4.432,4.3749,4.4239,488200.0
2006-03-10 09:30:00,5.39,5.42,5.39,5.39,45000.0,4.3994,4.4239,4.3994,4.3994,45000.0
2006-03-10 09:40:00,5.39,5.44,5.37,5.43,19600.0,4.3994,4.4402,4.3831,4.432,19600.0
2006-03-10 09:50:00,5.43,5.46,5.41,5.42,63900.0,4.432,4.4565,4.4157,4.4239,63900.0
2006-03-10 10:00:00,5.42,5.42,5.37,5.39,26100.0,4.4239,4.4239,4.3831,4.3994,26100.0
2006-03-10 10:10:00,5.4,5.41,5.39,5.39,64700.0,4.4076,4.4157,4.3994,4.3994,64700.0
2006-03-10 10:20:00,5.39,5.54,5.39,5.52,182800.0,4.3994,4.5218,4.3994,4.5055,182800.0
2006-03-10 10:30:00,5.52,5.52,5.49,5.5,71500.0,4.5055,4.5055,4.481,4.4892,71500.0
2006-03-10 10:40:00,5.5,5.53,5.49,5.52,86900.0,4.4892,4.5137,4.481,4.5055,86900.0
2006-03-10 10:50:00,5.52,5.52,5.51,5.51,11100.0,4.5055,4.5055,4.4973,4.4973,11100.0
2006-03-10 11:00:00,5.51,5.52,5.49,5.52,54400.0,4.4973,4.5055,4.481,4.5055,54400.0
2006-03-10 11:10:00,5.51,5.52,5.51,5.52,52800.0,4.4973,4.5055,4.4973,4.5055,52800.0
2006-03-10 11:20:00,5.52,5.53,5.52,5.53,27500.0,4.5055,4.5137,4.5055,4.5137,27500.0
2006-03-10 11:30:00,5.53,5.53,5.52,5.53,12800.0,4.5137,4.5137,4.5055,4.5137,12800.0
2006-03-10 11:40:00,5.53,5.55,5.52,5.54,77700.0,4.5137,4.53,4.5055,4.5218,77700.0
2006-03-10 11:50:00,5.54,5.54,5.53,5.54,22100.0,4.5218,4.5218,4.5137,4.5218,22100.0
2006-03-10 12:00:00,5.54,5.58,5.53,5.57,128600.0,4.5218,4.5545,4.5137,4.5463,128600.0
2006-03-10 12:10:00,5.56,5.6,5.56,5.58,100300.0,4.5381,4.5708,4.5381,4.5545,100300.0
2006-03-10 12:20:00,5.57,5.58,5.56,5.56,45300.0,4.5463,4.5545,4.5381,4.5381,45300.0
2006-03-10 12:30:00,5.56,5.57,5.56,5.57,18900.0,4.5381,4.5463,4.5381,4.5463,18900.0
2006-03-10 12:40:00,5.56,5.59,5.56,5.58,54800.0,4.5381,4.5626,4.5381,4.5545,54800.0
2006-03-10 12:50:00,5.58,5.58,5.55,5.56,78700.0,4.5545,4.5545,4.53,4.5381,78700.0
2006-03-10 13:00:00,5.56,5.58,5.56,5.58,101800.0,4.5381,4.5545,4.5381,4.5545,101800.0
2006-03-10 13:10:00,5.58,5.59,5.57,5.58,46100.0,4.5545,4.5626,4.5463,4.5545,46100.0
2006-03-10 13:20:00,5.58,5.58,5.56,5.57,21500.0,4.5545,4.5545,4.5381,4.5463,21500.0
2006-03-10 13:30:00,5.58,5.58,5.56,5.57,23200.0,4.5545,4.5545,4.5381,4.5463,23200.0
2006-03-10 13:40:00,5.56,5.58,5.56,5.57,19100.0,4.5381,4.5545,4.5381,4.5463,19100.0
2006-03-10 13:50:00,5.57,5.58,5.56,5.57,42000.0,4.5463,4.5545,4.5381,4.5463,42000.0
2006-03-10 14:00:00,5.57,5.58,5.57,5.58,21400.0,4.5463,4.5545,4.5463,4.5545,21400.0
2006-03-10 14:10:00,5.57,5.58,5.56,5.56,77200.0,4.5463,4.5545,4.5381,4.5381,77200.0
2006-03-10 14:20:00,5.56,5.58,5.56,5.57,71800.0,4.5381,4.5545,4.5381,4.5463,71800.0
2006-03-10 14:30:00,5.56,5.57,5.53,5.54,80500.0,4.5381,4.5463,4.5137,4.5218,80500.0
2006-03-10 14:40:00,5.54,5.55,5.54,5.54,40300.0,4.5218,4.53,4.5218,4.5218,40300.0
2006-03-10 14:50:00,5.54,5.55,5.52,5.52,69300.0,4.5218,4.53,4.5055,4.5055,69300.0
2006-03-10 15:00:00,5.53,5.54,5.52,5.53,89400.0,4.5137,4.5218,4.5055,4.5137,89400.0
2006-03-10 15:10:00,5.53,5.54,5.52,5.52,74800.0,4.5137,4.5218,4.5055,4.5055,74800.0
2006-03-10 15:20:00,5.52,5.52,5.5,5.51,43000.0,4.5055,4.5055,4.4892,4.4973,43000.0
2006-03-10 15:30:00,5.52,5.54,5.51,5.54,72900.0,4.5055,4.5218,4.4973,4.5218,72900.0
2006-03-10 15:40:00,5.53,5.54,5.51,5.51,47400.0,4.5137,4.5218,4.4973,4.4973,47400.0
2006-03-10 15:50:00,5.51,5.54,5.5,5.53,158300.0,4.4973,4.5218,4.4892,4.5137,158300.0
2006-03-13 09:30:00,5.52,5.65,5.49,5.57,80900.0,4.5055,4.6116,4.481,4.5463,80900.0
2006-03-13 09:40:00,5.58,5.6,5.57,5.59,52600.0,4.5545,4.5708,4.5463,4.5626,52600.0
2006-03-13 09:50:00,5.59,5.6,5.59,5.6,27400.0,4.5626,4.5708,4.5626,4.5708,27400.0
2006-03-13 10:00:00,5.6,5.6,5.57,5.59,85600.0,4.5708,4.5708,4.5463,4.5626,85600.0
2006-03-13 10:10:00,5.59,5.59,5.57,5.57,25300.0,4.5626,4.5626,4.5463,4.5463,25300.0
2006-03-13 10:20:00,5.57,5.58,5.57,5.58,13600.0,4.5463,4.5545,4.5463,4.5545,13600.0
2006-03-13 10:30:00,5.58,5.58,5.55,5.55,48100.0,4.5545,4.5545,4.53,4.53,48100.0
2006-03-13 10:40:00,5.55,5.56,5.54,5.54,29100.0,4.53,4.5381,4.5218,4.5218,29100.0
2006-03-13 10:50:00,5.55,5.56,5.54,5.56,32700.0,4.53,4.5381,4.5218,4.5381,32700.0
2006-03-13 11:00:00,5.55,5.56,5.53,5.54,45100.0,4.53,4.5381,4.5137,4.5218,45100.0
2006-03-13 11:10:00,5.54,5.55,5.53,5.55,13600.0,4.5218,4.53,4.5137,4.53,13600.0
2006-03-13 11:20:00,5.55,5.55,5.52,5.53,44500.0,4.53,4.53,4.5055,4.5137,44500.0
2006-03-13 11:30:00,5.52,5.55,5.51,5.52,47100.0,4.5055,4.53,4.4973,4.5055,47100.0
2006-03-13 11:40:00,5.52,5.54,5.52,5.53,37900.0,4.5055,4.5218,4.5055,4.5137,37900.0
2006-03-13 11:50:00,5.52,5.53,5.5,5.51,75100.0,4.5055,4.5137,4.4892,4.4973,75100.0
2006-03-13 12:00:00,5.51,5.54,5.5,5.53,83500.0,4.4973,4.5218,4.4892,4.5137,83500.0
2006-03-13 12:10:00,5.54,5.56,5.53,5.56,29700.0,4.5218,4.5381,4.5137,4.5381,29700.0
2006-03-13 12:20:00,5.56,5.57,5.53,5.54,43800.0,4.5381,4.5463,4.5137,4.5218,43800.0
2006-03-13 12:30:00,5.55,5.55,5.53,5.54,89200.0,4.53,4.53,4.5137,4.5218,89200.0
2006-03-13 12:40:00,5.54,5.54,5.52,5.53,22600.0,4.5218,4.5218,4.5055,4.5137,22600.0
2006-03-13 12:50:00,5.52,5.53,5.52,5.53,28100.0,4.5055,4.5137,4.5055,4.5137,28100.0
2006-03-13 13:00:00,5.52,5.53,5.52,5.52,32300.0,4.5055,4.5137,4.5055,4.5055,32300.0
2006-03-13 13:10:00,5.52,5.53,5.51,5.51,72400.0,4.5055,4.5137,4.4973,4.4973,72400.0
2006-03-13 13:20:00,5.52,5.52,5.5,5.5,32800.0,4.5055,4.5055,4.4892,4.4892,32800.0
2006-03-13 13:30:00,5.51,5.52,5.5,5.51,26900.0,4.4973,4.5055,4.4892,4.4973,26900.0
2006-03-13 13:40:00,5.51,5.52,5.5,5.51,40800.0,4.4973,4.5055,4.4892,4.4973,40800.0
2006-03-13 13:50:00,5.51,5.52,5.5,5.51,42200.0,4.4973,4.5055,4.4892,4.4973,42200.0
2006-03-13 14:00:00,5.51,5.52,5.51,5.52,18800.0,4.4973,4.5055,4.4973,4.5055,18800.0
2006-03-13 14:10:00,5.52,5.53,5.51,5.53,55200.0,4.5055,4.5137,4.4973,4.5137,55200.0
2006-03-13 14:20:00,5.53,5.54,5.52,5.53,48300.0,4.5137,4.5218,4.5055,4.5137,48300.0
2006-03-13 14:30:00,5.52,5.54,5.52,5.53,18800.0,4.5055,4.5218,4.5055,4.5137,18800.0
2006-03-13 14:40:00,5.54,5.55,5.5,5.5,154900.0,4.5218,4.53,4.4892,4.4892,154900.0
2006-03-13 14:50:00,5.5,5.5,5.48,5.49,67300.0,4.4892,4.4892,4.4729,4.481,67300.0
2006-03-13 15:00:00,5.49,5.5,5.48,5.48,40300.0,4.481,4.4892,4.4729,4.4729,40300.0
2006-03-13 15:10:00,5.48,5.51,5.48,5.5,36600.0,4.4729,4.4973,4.4729,4.4892,36600.0
2006-03-13 15:20:00,5.51,5.51,5.49,5.5,86800.0,4.4973,4.4973,4.481,4.4892,86800.0
2006-03-13 15:30:00,5.5,5.52,5.49,5.51,43900.0,4.4892,4.5055,4.481,4.4973,43900.0
2006-03-13 15:40:00,5.51,5.53,5.51,5.53,83000.0,4.4973,4.5137,4.4973,4.5137,83000.0
2006-03-13 15:50:00,5.52,5.53,5.51,5.51,97900.0,4.5055,4.5137,4.4973,4.4973,97900.0
2006-03-14 09:30:00,5.48,5.54,5.47,5.53,95500.0,4.4729,4.5218,4.4647,4.5137,95500.0
2006-03-14 09:40:00,5.52,5.58,5.5,5.54,86400.0,4.5055,4.5545,4.4892,4.5218,86400.0
2006-03-14 09:50:00,5.54,5.61,5.54,5.58,120900.0,4.5218,4.579,4.5218,4.5545,120900.0
2006-03-14 10:00:00,5.58,5.6,5.55,5.57,91600.0,4.5545,4.5708,4.53,4.5463,91600.0
2006-03-14 10:10:00,5.56,5.59,5.55,5.56,81800.0,4.5381,4.5626,4.53,4.5381,81800.0
2006-03-14 10:20:00,5.56,5.56,5.52,5.52,114900.0,4.5381,4.5381,4.5055,4.5055,114900.0
2006-03-14 10:30:00,5.53,5.55,5.52,5.55,61200.0,4.5137,4.53,4.5055,4.53,61200.0
2006-03-14 10:40:00,5.54,5.54,5.52,5.53,63600.0,4.5218,4.5218,4.5055,4.5137,63600.0
2006-03-14 10:50:00,5.52,5.53,5.51,5.52,75300.0,4.5055,4.5137,4.4973,4.5055,75300.0
2006-03-14 11:00:00,5.53,5.54,5.53,5.54,59700.0,4.5137,4.5218,4.5137,4.5218,59700.0
2006-03-14 11:10:00,5.55,5.59,5.55,5.57,71200.0,4.53,4.5626,4.53,4.5463,71200.0
2006-03-14 11:20:00,5.57,5.59,5.56,5.57,64800.0,4.5463,4.5626,4.5381,4.5463,64800.0
2006-03-14 11:30:00,5.57,5.59,5.56,5.57,63900.0,4.5463,4.5626,4.5381,4.5463,63900.0
2006-03-14 11:40:00,5.57,5.58,5.57,5.58,53300.0,4.5463,4.5545,4.5463,4.5545,53300.0
2006-03-14 11:50:00,5.58,5.59,5.57,5.58,11700.0,4.5545,4.5626,4.5463,4.5545,11700.0
2006-03-14 12:00:00,5.58,5.59,5.57,5.58,191200.0,4.5545,4.5626,4.5463,4.5545,191200.0
2006-03-14 12:10:00,5.59,5.59,5.58,5.58,39000.0,4.5626,4.5626,4.5545,4.5545,39000.0
2006-03-14 12:20:00,5.58,5.59,5.58,5.59,10200.0,4.5545,4.5626,4.5545,4.5626,10200.0
2006-03-14 12:30:00,5.59,5.59,5.58,5.59,51300.0,4.5626,4.5626,4.5545,4.5626,51300.0
2006-03-14 12:40:00,5.58,5.59,5.58,5.59,39000.0,4.5545,4.5626,4.5545,4.5626,39000.0
2006-03-14 12:50:00,5.58,5.59,5.58,5.58,10600.0,4.5545,4.5626,4.5545,4.5545,10600.0
2006-03-14 13:00:00,5.59,5.59,5.58,5.59,39400.0,4.5626,4.5626,4.5545,4.5626,39400.0
2006-03-14 13:10:00,5.59,5.61,5.58,5.6,259900.0,4.5626,4.579,4.5545,4.5708,259900.0
2006-03-14 13:20:00,5.6,5.6,5.59,5.6,101600.0,4.5708,4.5708,4.5626,4.5708,101600.0
2006-03-14 13:30:00,5.6,5.6,5.58,5.58,63100.0,4.5708,4.5708,4.5545,4.5545,63100.0
2006-03-14 13:40:00,5.59,5.6,5.58,5.59,101000.0,4.5626,4.5708,4.5545,4.5626,101000.0
2006-03-14 13:50:00,5.59,5.59,5.58,5.59,49600.0,4.5626,4.5626,4.5545,4.5626,49600.0
2006-03-14 14:00:00,5.58,5.6,5.58,5.6,179600.0,4.5545,4.5708,4.5545,4.5708,179600.0
2006-03-14 14:10:00,5.59,5.6,5.59,5.6,120200.0,4.5626,4.5708,4.5626,4.5708,120200.0
2006-03-14 14:20:00,5.6,5.65,5.59,5.65,287300.0,4.5708,4.6116,4.5626,4.6116,287300.0
2006-03-14 14:30:00,5.65,5.65,5.63,5.64,89000.0,4.6116,4.6116,4.5953,4.6034,89000.0
2006-03-14 14:40:00,5.64,5.68,5.63,5.65,156200.0,4.6034,4.6361,4.5953,4.6116,156200.0
2006-03-14 14:50:00,5.66,5.67,5.64,5.64,113900.0,4.6198,4.6279,4.6034,4.6034,113900.0
2006-03-14 15:00:00,5.65,5.66,5.64,5.64,61600.0,4.6116,4.6198,4.6034,4.6034,61600.0
2006-03-14 15:10:00,5.64,5.65,5.63,5.64,47200.0,4.6034,4.6116,4.5953,4.6034,47200.0
2006-03-14 15:20:00,5.64,5.65,5.64,5.64,38500.0,4.6034,4.6116,4.6034,4.6034,38500.0
2006-03-14 15:30:00,5.64,5.66,5.64,5.66,70100.0,4.6034,4.6198,4.6034,4.6198,70100.0
2006-03-14 15:40:00,5.65,5.69,5.65,5.68,202700.0,4.6116,4.6443,4.6116,4.6361,202700.0
2006-03-14 15:50:00,5.68,5.69,5.63,5.64,205300.0,4.6361,4.6443,4.5953,4.6034,205300.0
2006-03-15 09:30:00,5.69,5.74,5.64,5.71,73900.0,4.6443,4.6851,4.6034,4.6606,73900.0
2006-03-15 09:40:00,5.71,5.74,5.7,5.74,172500.0,4.6606,4.6851,4.6524,4.6851,172500.0
2006-03-15 09:50:00,5.74,5.81,5.74,5.8,540300.0,4.6851,4.7422,4.6851,4.734,540300.0
2006-03-15 10:00:00,5.8,5.8,5.75,5.78,181200.0,4.734,4.734,4.6932,4.7177,181200.0
2006-03-15 10:10:00,5.78,5.79,5.75,5.79,203700.0,4.7177,4.7259,4.6932,4.7259,203700.0
2006-03-15 10:20:00,5.79,5.79,5.77,5.79,76100.0,4.7259,4.7259,4.7096,4.7259,76100.0
2006-03-15 10:30:00,5.78,5.79,5.76,5.78,92600.0,4.7177,4.7259,4.7014,4.7177,92600.0
2006-03-15 10:40:00,5.78,5.8,5.77,5.77,70700.0,4.7177,4.734,4.7096,4.7096,70700.0
2006-03-15 10:50:00,5.77,5.8,5.75,5.8,182800.0,4.7096,4.734,4.6932,4.734,182800.0
2006-03-15 11:00:00,5.79,5.8,5.76,5.76,128500.0,4.7259,4.734,4.7014,4.7014,128500.0
2006-03-15 11:10:00,5.76,5.77,5.75,5.77,51100.0,4.7014,4.7096,4.6932,4.7096,51100.0
2006-03-15 11:20:00,5.76,5.78,5.76,5.77,43600.0,4.7014,4.7177,4.7014,4.7096,43600.0
2006-03-15 11:30:00,5.78,5.78,5.76,5.77,55200.0,4.7177,4.7177,4.7014,4.7096,55200.0
2006-03-15 11:40:00,5.76,5.78,5.75,5.75,121500.0,4.7014,4.7177,4.6932,4.6932,121500.0
2006-03-15 11:50:00,5.75,5.76,5.75,5.75,28500.0,4.6932,4.7014,4.6932,4.6932,28500.0
2006-03-15 12:00:00,5.75,5.76,5.74,5.75,63000.0,4.6932,4.7014,4.6851,4.6932,63000.0
2006-03-15 12:10:00,5.75,5.77,5.74,5.77,119700.0,4.6932,4.7096,4.6851,4.7096,119700.0
2006-03-15 12:20:00,5.77,5.78,5.76,5.78,82700.0,4.7096,4.7177,4.7014,4.7177,82700.0
2006-03-15 12:30:00,5.77,5.79,5.77,5.79,132000.0,4.7096,4.7259,4.7096,4.7259,132000.0
2006-03-15 12:40:00,5.78,5.8,5.78,5.78,89300.0,4.7177,4.734,4.7177,4.7177,89300.0
2006-03-15 12:50:00,5.79,5.83,5.78,5.81,198800.0,4.7259,4.7585,4.7177,4.7422,198800.0
2006-03-15 13:00:00,5.82,5.82,5.81,5.82,92600.0,4.7504,4.7504,4.7422,4.7504,92600.0
2006-03-15 13:10:00,5.83,5.83,5.82,5.83,72200.0,4.7585,4.7585,4.7504,4.7585,72200.0
2006-03-15 13:20:00,5.83,5.87,5.82,5.87,201400.0,4.7585,4.7912,4.7504,4.7912,201400.0
2006-03-15 13:30:00,5.86,5.87,5.85,5.85,80500.0,4.783,4.7912,4.7749,4.7749,80500.0
2006-03-15 13:40:00,5.86,5.86,5.85,5.86,23200.0,4.783,4.783,4.7749,4.783,23200.0
2006-03-15 13:50:00,5.86,5.86,5.84,5.85,169500.0,4.783,4.783,4.7667,4.7749,169500.0
2006-03-15 14:00:00,5.85,5.9,5.85,5.9,291700.0,4.7749,4.8157,4.7749,4.8157,291700.0
2006-03-15 14:10:00,5.89,5.9,5.86,5.88,121400.0,4.8075,4.8157,4.783,4.7993,121400.0
2006-03-15 14:20:00,5.88,5.88,5.87,5.87,30800.0,4.7993,4.7993,4.7912,4.7912,30800.0
2006-03-15 14:30:00,5.87,5.89,5.87,5.88,60300.0,4.7912,4.8075,4.7912,4.7993,60300.0
2006-03-15 14:40:00,5.88,5.89,5.87,5.87,108300.0,4.7993,4.8075,4.7912,4.7912,108300.0
2006-03-15 14:50:00,5.87,5.91,5.87,5.91,213900.0,4.7912,4.8238,4.7912,4.8238,213900.0
2006-03-15 15:00:00,5.91,5.93,5.9,5.9,207800.0,4.8238,4.8401,4.8157,4.8157,207800.0
2006-03-15 15:10:00,5.91,5.95,5.9,5.95,249200.0,4.8238,4.8565,4.8157,4.8565,249200.0
2006-03-15 15:20:00,5.95,5.96,5.95,5.96,106700.0,4.8565,4.8646,4.8565,4.8646,106700.0
2006-03-15 15:30:00,5.95,5.96,5.89,5.89,566100.0,4.8565,4.8646,4.8075,4.8075,566100.0
2006-03-15 15:40:00,5.89,5.92,5.86,5.91,364400.0,4.8075,4.832,4.783,4.8238,364400.0
2006-03-15 15:50:00,5.91,5.93,5.88,5.89,619200.0,4.8238,4.8401,4.7993,4.8075,619200.0
2006-03-16 09:30:00,5.88,5.94,5.81,5.94,95900.0,4.7993,4.8483,4.7422,4.8483,95900.0
2006-03-16 09:40:00,5.94,6.0,5.88,5.99,344000.0,4.8483,4.8973,4.7993,4.8891,344000.0
2006-03-16 09:50:00,5.98,6.02,5.97,6.0,342700.0,4.881,4.9136,4.8728,4.8973,342700.0
2006-03-16 10:00:00,6.0,6.11,6.0,6.09,438800.0,4.8973,4.9871,4.8973,4.9707,438800.0
2006-03-16 10:10:00,6.08,6.11,6.04,6.06,255300.0,4.9626,4.9871,4.9299,4.9463,255300.0
2006-03-16 10:20:00,6.05,6.06,5.99,6.0,175600.0,4.9381,4.9463,4.8891,4.8973,175600.0
2006-03-16 10:30:00,6.01,6.01,5.94,5.94,136600.0,4.9054,4.9054,4.8483,4.8483,136600.0
2006-03-16 10:40:00,5.94,5.94,5.91,5.92,189200.0,4.8483,4.8483,4.8238,4.832,189200.0
2006-03-16 10:50:00,5.92,5.94,5.91,5.93,166500.0,4.832,4.8483,4.8238,4.8401,166500.0
2006-03-16 11:00:00,5.93,5.95,5.92,5.94,129100.0,4.8401,4.8565,4.832,4.8483,129100.0
2006-03-16 11:10:00,5.95,5.96,5.93,5.95,131200.0,4.8565,4.8646,4.8401,4.8565,131200.0
2006-03-16 11:20:00,5.94,5.95,5.94,5.95,19200.0,4.8483,4.8565,4.8483,4.8565,19200.0
2006-03-16 11:30:00,5.94,5.98,5.94,5.96,165400.0,4.8483,4.881,4.8483,4.8646,165400.0
2006-03-16 11:40:00,5.97,5.97,5.96,5.96,31100.0,4.8728,4.8728,4.8646,4.8646,31100.0
2006-03-16 11:50:00,5.97,5.98,5.96,5.97,52700.0,4.8728,4.881,4.8646,4.8728,52700.0
2006-03-16 12:00:00,5.97,6.0,5.97,5.99,75500.0,4.8728,4.8973,4.8728,4.8891,75500.0
2006-03-16 12:10:00,5.99,6.0,5.98,5.99,50100.0,4.8891,4.8973,4.881,4.8891,50100.0
2006-03-16 12:20:00,6.0,6.03,5.99,6.02,109100.0,4.8973,4.9218,4.8891,4.9136,109100.0
2006-03-16 12:30:00,6.01,6.02,6.01,6.01,22000.0,4.9054,4.9136,4.9054,4.9054,22000.0
2006-03-16 12:40:00,6.01,6.03,6.0,6.03,172500.0,4.9054,4.9218,4.8973,4.9218,172500.0
2006-03-16 12:50:00,6.02,6.03,6.02,6.02,42700.0,4.9136,4.9218,4.9136,4.9136,42700.0
2006-03-16 13:00:00,6.02,6.03,5.93,5.94,184700.0,4.9136,4.9218,4.8401,4.8483,184700.0
2006-03-16 13:10:00,5.94,5.95,5.93,5.94,59300.0,4.8483,4.8565,4.8401,4.8483,59300.0
2006-03-16 13:20:00,5.93,5.94,5.93,5.94,14700.0,4.8401,4.8483,4.8401,4.8483,14700.0
2006-03-16 13:30:00,5.93,5.94,5.93,5.94,18100.0,4.8401,4.8483,4.8401,4.8483,18100.0
2006-03-16 13:40:00,5.93,5.94,5.92,5.92,61700.0,4.8401,4.8483,4.832,4.832,61700.0
2006-03-16 13:50:00,5.92,5.93,5.91,5.91,56800.0,4.832,4.8401,4.8238,4.8238,56800.0
2006-03-16 14:00:00,5.91,5.91,5.87,5.87,113700.0,4.8238,4.8238,4.7912,4.7912,113700.0
2006-03-16 14:10:00,5.87,5.89,5.86,5.88,60800.0,4.7912,4.8075,4.783,4.7993,60800.0
2006-03-16 14:20:00,5.88,5.89,5.88,5.89,17900.0,4.7993,4.8075,4.7993,4.8075,17900.0
2006-03-16 14:30:00,5.88,5.89,5.87,5.88,36300.0,4.7993,4.8075,4.7912,4.7993,36300.0
2006-03-16 14:40:00,5.88,5.88,5.86,5.86,74200.0,4.7993,4.7993,4.783,4.783,74200.0
2006-03-16 14:50:00,5.86,5.87,5.86,5.87,98400.0,4.783,4.7912,4.783,4.7912,98400.0
2006-03-16 15:00:00,5.86,5.87,5.86,5.86,56600.0,4.783,4.7912,4.783,4.783,56600.0
2006-03-16 15:10:00,5.86,5.86,5.81,5.81,46800.0,4.783,4.783,4.7422,4.7422,46800.0
2006-03-16 15:20:00,5.81,5.82,5.79,5.79,93000.0,4.7422,4.7504,4.7259,4.7259,93000.0
2006-03-16 15:30:00,5.79,5.8,5.77,5.77,67200.0,4.7259,4.734,4.7096,4.7096,67200.0
2006-03-16 15:40:00,5.78,5.78,5.77,5.77,67100.0,4.7177,4.7177,4.7096,4.7096,67100.0
2006-03-16 15:50:00,5.77,5.83,5.77,5.82,354900.0,4.7096,4.7585,4.7096,4.7504,354900.0
2006-03-17 09:30:00,5.87,5.88,5.78,5.81,1289500.0,4.7912,4.7993,4.7177,4.7422,1289500.0
2006-03-17 09:40:00,5.82,5.82,5.75,5.75,95700.0,4.7504,4.7504,4.6932,4.6932,95700.0
2006-03-17 09:50:00,5.75,5.76,5.73,5.73,98000.0,4.6932,4.7014,4.6769,4.6769,98000.0
2006-03-17 10:00:00,5.73,5.77,5.73,5.76,58600.0,4.6769,4.7096,4.6769,4.7014,58600.0
2006-03-17 10:10:00,5.75,5.79,5.75,5.78,67800.0,4.6932,4.7259,4.6932,4.7177,67800.0
2006-03-17 10:20:00,5.78,5.85,5.78,5.82,86200.0,4.7177,4.7749,4.7177,4.7504,86200.0
2006-03-17 10:30:00,5.81,5.82,5.79,5.8,34000.0,4.7422,4.7504,4.7259,4.734,34000.0
2006-03-17 10:40:00,5.79,5.81,5.79,5.81,23800.0,4.7259,4.7422,4.7259,4.7422,23800.0
2006-03-17 10:50:00,5.81,5.86,5.81,5.86,41600.0,4.7422,4.783,4.7422,4.783,41600.0
2006-03-17 11:00:00,5.85,5.85,5.81,5.85,37800.0,4.7749,4.7749,4.7422,4.7749,37800.0
2006-03-17 11:10:00,5.84,5.85,5.84,5.85,11800.0,4.7667,4.7749,4.7667,4.7749,11800.0
2006-03-17 11:20:00,5.84,5.85,5.84,5.84,9600.0,4.7667,4.7749,4.7667,4.7667,9600.0
2006-03-17 11:30:00,5.84,5.85,5.84,5.85,16700.0,4.7667,4.7749,4.7667,4.7749,16700.0
2006-03-17 11:40:00,5.86,5.87,5.85,5.86,26600.0,4.783,4.7912,4.7749,4.783,26600.0
2006-03-17 11:50:00,5.86,5.86,5.84,5.85,28500.0,4.783,4.783,4.7667,4.7749,28500.0
2006-03-17 12:00:00,5.84,5.85,5.81,5.83,89400.0,4.7667,4.7749,4.7422,4.7585,89400.0
2006-03-17 12:10:00,5.83,5.86,5.82,5.85,316600.0,4.7585,4.783,4.7504,4.7749,316600.0
2006-03-17 12:20:00,5.84,5.87,5.84,5.87,116900.0,4.7667,4.7912,4.7667,4.7912,116900.0
2006-03-17 12:30:00,5.86,5.87,5.86,5.87,142700.0,4.783,4.7912,4.783,4.7912,142700.0
2006-03-17 12:40:00,5.87,5.87,5.86,5.87,26000.0,4.7912,4.7912,4.783,4.7912,26000.0
2006-03-17 12:50:00,5.87,5.9,5.86,5.9,78300.0,4.7912,4.8157,4.783,4.8157,78300.0
2006-03-17 13:00:00,5.89,5.9,5.89,5.9,62700.0,4.8075,4.8157,4.8075,4.8157,62700.0
2006-03-17 13:10:00,5.9,5.9,5.89,5.9,106200.0,4.8157,4.8157,4.8075,4.8157,106200.0
2006-03-17 13:20:00,5.89,5.89,5.86,5.88,78800.0,4.8075,4.8075,4.783,4.7993,78800.0
2006-03-17 13:30:00,5.88,5.9,5.87,5.89,164100.0,4.7993,4.8157,4.7912,4.8075,164100.0
2006-03-17 13:40:00,5.88,5.9,5.88,5.9,44900.0,4.7993,4.8157,4.7993,4.8157,44900.0
2006-03-17 13:50:00,5.9,5.91,5.89,5.9,55800.0,4.8157,4.8238,4.8075,4.8157,55800.0
2006-03-17 14:00:00,5.9,5.91,5.9,5.9,53800.0,4.8157,4.8238,4.8157,4.8157,53800.0
2006-03-17 14:10:00,5.91,5.91,5.89,5.89,79000.0,4.8238,4.8238,4.8075,4.8075,79000.0
2006-03-17 14:20:00,5.89,5.9,5.89,5.9,70800.0,4.8075,4.8157,4.8075,4.8157,70800.0
2006-03-17 14:30:00,5.9,5.91,5.89,5.9,201800.0,4.8157,4.8238,4.8075,4.8157,201800.0
2006-03-17 14:40:00,5.9,5.91,5.89,5.9,121400.0,4.8157,4.8238,4.8075,4.8157,121400.0
2006-03-17 14:50:00,5.9,5.9,5.86,5.89,120900.0,4.8157,4.8157,4.783,4.8075,120900.0
2006-03-17 15:00:00,5.89,5.9,5.88,5.9,60900.0,4.8075,4.8157,4.7993,4.8157,60900.0
2006-03-17 15:10:00,5.9,5.91,5.89,5.9,77900.0,4.8157,4.8238,4.8075,4.8157,77900.0
2006-03-17 15:20:00,5.89,5.91,5.89,5.9,109100.0,4.8075,4.8238,4.8075,4.8157,109100.0
2006-03-17 15:30:00,5.9,5.91,5.88,5.88,188800.0,4.8157,4.8238,4.7993,4.7993,188800.0
2006-03-17 15:40:00,5.88,5.9,5.88,5.88,626600.0,4.7993,4.8157,4.7993,4.7993,626600.0
2006-03-17 15:50:00,5.89,5.9,5.88,5.9,329200.0,4.8075,4.8157,4.7993,4.8157,329200.0
2006-03-20 09:30:00,5.88,5.96,5.88,5.91,124800.0,4.7993,4.8646,4.7993,4.8238,124800.0
2006-03-20 09:40:00,5.92,5.94,5.9,5.9,142100.0,4.832,4.8483,4.8157,4.8157,142100.0
2006-03-20 09:50:00,5.9,5.92,5.87,5.92,115800.0,4.8157,4.832,4.7912,4.832,115800.0
2006-03-20 10:00:00,5.9,5.94,5.9,5.93,70900.0,4.8157,4.8483,4.8157,4.8401,70900.0
2006-03-20 10:10:00,5.93,5.94,5.89,5.9,85900.0,4.8401,4.8483,4.8075,4.8157,85900.0
2006-03-20 10:20:00,5.9,5.91,5.9,5.9,20100.0,4.8157,4.8238,4.8157,4.8157,20100.0
2006-03-20 10:30:00,5.9,5.91,5.87,5.87,35400.0,4.8157,4.8238,4.7912,4.7912,35400.0
2006-03-20 10:40:00,5.87,5.89,5.87,5.87,50600.0,4.7912,4.8075,4.7912,4.7912,50600.0
2006-03-20 10:50:00,5.87,5.89,5.87,5.88,33400.0,4.7912,4.8075,4.7912,4.7993,33400.0
2006-03-20 11:00:00,5.88,5.88,5.87,5.88,51800.0,4.7993,4.7993,4.7912,4.7993,51800.0
2006-03-20 11:10:00,5.87,5.88,5.87,5.88,10900.0,4.7912,4.7993,4.7912,4.7993,10900.0
2006-03-20 11:20:00,5.87,5.89,5.87,5.88,21200.0,4.7912,4.8075,4.7912,4.7993,21200.0
2006-03-20 11:30:00,5.89,5.89,5.88,5.89,13000.0,4.8075,4.8075,4.7993,4.8075,13000.0
2006-03-20 11:40:00,5.88,5.89,5.88,5.88,12200.0,4.7993,4.8075,4.7993,4.7993,12200.0
2006-03-20 11:50:00,5.89,5.9,5.89,5.9,26100.0,4.8075,4.8157,4.8075,4.8157,26100.0
2006-03-20 12:00:00,5.9,5.9,5.89,5.9,13500.0,4.8157,4.8157,4.8075,4.8157,13500.0
2006-03-20 12:10:00,5.89,5.9,5.89,5.89,28900.0,4.8075,4.8157,4.8075,4.8075,28900.0
2006-03-20 12:20:00,5.89,5.9,5.88,5.89,18400.0,4.8075,4.8157,4.7993,4.8075,18400.0
2006-03-20 12:30:00,5.88,5.89,5.88,5.89,14500.0,4.7993,4.8075,4.7993,4.8075,14500.0
2006-03-20 12:40:00,5.89,5.9,5.88,5.9,18500.0,4.8075,4.8157,4.7993,4.8157,18500.0
2006-03-20 12:50:00,5.9,5.91,5.89,5.9,74700.0,4.8157,4.8238,4.8075,4.8157,74700.0
2006-03-20 13:00:00,5.9,5.95,5.9,5.94,118500.0,4.8157,4.8565,4.8157,4.8483,118500.0
2006-03-20 13:10:00,5.94,5.95,5.94,5.95,18800.0,4.8483,4.8565,4.8483,4.8565,18800.0
2006-03-20 13:20:00,5.95,5.95,5.94,5.94,39500.0,4.8565,4.8565,4.8483,4.8483,39500.0
2006-03-20 13:30:00,5.94,5.95,5.93,5.93,19100.0,4.8483,4.8565,4.8401,4.8401,19100.0
2006-03-20 13:40:00,5.93,5.94,5.92,5.93,39100.0,4.8401,4.8483,4.832,4.8401,39100.0
2006-03-20 13:50:00,5.93,5.93,5.92,5.93,25500.0,4.8401,4.8401,4.832,4.8401,25500.0
2006-03-20 14:00:00,5.93,5.95,5.92,5.95,139000.0,4.8401,4.8565,4.832,4.8565,139000.0
2006-03-20 14:10:00,5.94,5.95,5.9,5.91,39500.0,4.8483,4.8565,4.8157,4.8238,39500.0
2006-03-20 14:20:00,5.91,5.91,5.89,5.89,24600.0,4.8238,4.8238,4.8075,4.8075,24600.0
2006-03-20 14:30:00,5.89,5.9,5.89,5.9,38400.0,4.8075,4.8157,4.8075,4.8157,38400.0
2006-03-20 14:40:00,5.9,5.91,5.9,5.9,64800.0,4.8157,4.8238,4.8157,4.8157,64800.0
2006-03-20 14:50:00,5.9,5.91,5.89,5.89,49400.0,4.8157,4.8238,4.8075,4.8075,49400.0
2006-03-20 15:00:00,5.9,5.91,5.89,5.9,26600.0,4.8157,4.8238,4.8075,4.8157,26600.0
2006-03-20 15:10:00,5.9,5.91,5.89,5.89,97700.0,4.8157,4.8238,4.8075,4.8075,97700.0
2006-03-20 15:20:00,5.89,5.9,5.88,5.88,126800.0,4.8075,4.8157,4.7993,4.7993,126800.0
2006-03-20 15:30:00,5.88,5.89,5.87,5.89,95600.0,4.7993,4.8075,4.7912,4.8075,95600.0
2006-03-20 15:40:00,5.89,5.9,5.88,5.88,95300.0,4.8075,4.8157,4.7993,4.7993,95300.0
2006-03-20 15:50:00,5.87,5.9,5.87,5.89,104400.0,4.7912,4.8157,4.7912,4.8075,104400.0
2006-03-21 09:30:00,5.9,6.02,5.9,6.0,334100.0,4.8157,4.9136,4.8157,4.8973,334100.0
2006-03-21 09:40:00,5.98,6.01,5.98,6.01,175400.0,4.881,4.9054,4.881,4.9054,175400.0
2006-03-21 09:50:00,6.01,6.12,6.0,6.12,236300.0,4.9054,4.9952,4.8973,4.9952,236300.0
2006-03-21 10:00:00,6.12,6.18,6.11,6.13,409800.0,4.9952,5.0442,4.9871,5.0034,409800.0
2006-03-21 10:10:00,6.12,6.12,6.01,6.07,307800.0,4.9952,4.9952,4.9054,4.9544,307800.0
2006-03-21 10:20:00,6.06,6.08,6.0,6.06,125000.0,4.9463,4.9626,4.8973,4.9463,125000.0
2006-03-21 10:30:00,6.05,6.11,6.05,6.1,89100.0,4.9381,4.9871,4.9381,4.9789,89100.0
2006-03-21 10:40:00,6.11,6.14,6.11,6.13,192700.0,4.9871,5.0116,4.9871,5.0034,192700.0
2006-03-21 10:50:00,6.13,6.15,6.11,6.11,91400.0,5.0034,5.0197,4.9871,4.9871,91400.0
2006-03-21 11:00:00,6.12,6.14,6.09,6.13,92900.0,4.9952,5.0116,4.9707,5.0034,92900.0
2006-03-21 11:10:00,6.13,6.14,6.11,6.12,79300.0,5.0034,5.0116,4.9871,4.9952,79300.0
2006-03-21 11:20:00,6.12,6.12,6.1,6.12,85000.0,4.9952,4.9952,4.9789,4.9952,85000.0
2006-03-21 11:30:00,6.12,6.15,6.11,6.15,70100.0,4.9952,5.0197,4.9871,5.0197,70100.0
2006-03-21 11:40:00,6.15,6.17,6.14,6.15,180100.0,5.0197,5.036,5.0116,5.0197,180100.0
2006-03-21 11:50:00,6.16,6.16,6.15,6.15,71600.0,5.0279,5.0279,5.0197,5.0197,71600.0
2006-03-21 12:00:00,6.16,6.18,6.14,6.18,94800.0,5.0279,5.0442,5.0116,5.0442,94800.0
2006-03-21 12:10:00,6.17,6.2,6.17,6.2,188400.0,5.036,5.0605,5.036,5.0605,188400.0
2006-03-21 12:20:00,6.2,6.21,6.18,6.19,60000.0,5.0605,5.0687,5.0442,5.0524,60000.0
2006-03-21 12:30:00,6.19,6.19,6.16,6.17,37400.0,5.0524,5.0524,5.0279,5.036,37400.0
2006-03-21 12:40:00,6.17,6.19,6.16,6.18,33200.0,5.036,5.0524,5.0279,5.0442,33200.0
2006-03-21 12:50:00,6.19,6.2,6.16,6.16,87900.0,5.0524,5.0605,5.0279,5.0279,87900.0
2006-03-21 13:00:00,6.17,6.19,6.15,6.18,135700.0,5.036,5.0524,5.0197,5.0442,135700.0
2006-03-21 13:10:00,6.19,6.19,6.17,6.17,67900.0,5.0524,5.0524,5.036,5.036,67900.0
2006-03-21 13:20:00,6.18,6.19,6.17,6.17,34900.0,5.0442,5.0524,5.036,5.036,34900.0
2006-03-21 13:30:00,6.17,6.18,6.17,6.17,57600.0,5.036,5.0442,5.036,5.036,57600.0
2006-03-21 13:40:00,6.18,6.18,6.15,6.16,74000.0,5.0442,5.0442,5.0197,5.0279,74000.0
2006-03-21 13:50:00,6.16,6.16,6.15,6.16,58500.0,5.0279,5.0279,5.0197,5.0279,58500.0
2006-03-21 14:00:00,6.15,6.17,6.15,6.16,161400.0,5.0197,5.036,5.0197,5.0279,161400.0
2006-03-21 14:10:00,6.16,6.17,6.09,6.1,221000.0,5.0279,5.036,4.9707,4.9789,221000.0
2006-03-21 14:20:00,6.11,6.14,6.08,6.09,189600.0,4.9871,5.0116,4.9626,4.9707,189600.0
2006-03-21 14:30:00,6.08,6.08,6.07,6.08,115800.0,4.9626,4.9626,4.9544,4.9626,115800.0
2006-03-21 14:40:00,6.08,6.1,6.07,6.1,90700.0,4.9626,4.9789,4.9544,4.9789,90700.0
2006-03-21 14:50:00,6.09,6.1,6.07,6.07,66700.0,4.9707,4.9789,4.9544,4.9544,66700.0
2006-03-21 15:00:00,6.07,6.08,6.05,6.06,144700.0,4.9544,4.9626,4.9381,4.9463,144700.0
2006-03-21 15:10:00,6.05,6.06,6.03,6.06,157900.0,4.9381,4.9463,4.9218,4.9463,157900.0
2006-03-21 15:20:00,6.06,6.06,6.03,6.03,134500.0,4.9463,4.9463,4.9218,4.9218,134500.0
2006-03-21 15:30:00,6.04,6.05,6.0,6.01,345900.0,4.9299,4.9381,4.8973,4.9054,345900.0
2006-03-21 15:40:00,6.01,6.02,6.0,6.02,178500.0,4.9054,4.9136,4.8973,4.9136,178500.0
2006-03-21 15:50:00,6.01,6.02,6.0,6.0,105000.0,4.9054,4.9136,4.8973,4.8973,105000.0
2006-03-22 09:30:00,5.98,6.08,5.96,6.03,148500.0,4.881,4.9626,4.8646,4.9218,148500.0
2006-03-22 09:40:00,6.04,6.07,5.99,6.03,249700.0,4.9299,4.9544,4.8891,4.9218,249700.0
2006-03-22 09:50:00,6.04,6.05,6.01,6.02,162000.0,4.9299,4.9381,4.9054,4.9136,162000.0
2006-03-22 10:00:00,6.02,6.05,6.02,6.04,243000.0,4.9136,4.9381,4.9136,4.9299,243000.0
2006-03-22 10:10:00,6.04,6.09,6.03,6.09,186700.0,4.9299,4.9707,4.9218,4.9707,186700.0
2006-03-22 10:20:00,6.09,6.11,6.07,6.07,252100.0,4.9707,4.9871,4.9544,4.9544,252100.0
2006-03-22 10:30:00,6.07,6.08,6.05,6.06,95500.0,4.9544,4.9626,4.9381,4.9463,95500.0
2006-03-22 10:40:00,6.06,6.08,6.04,6.08,140600.0,4.9463,4.9626,4.9299,4.9626,140600.0
2006-03-22 10:50:00,6.08,6.08,6.04,6.05,122500.0,4.9626,4.9626,4.9299,4.9381,122500.0
2006-03-22 11:00:00,6.05,6.06,6.04,6.06,47700.0,4.9381,4.9463,4.9299,4.9463,47700.0
2006-03-22 11:10:00,6.06,6.07,6.05,6.05,78700.0,4.9463,4.9544,4.9381,4.9381,78700.0
2006-03-22 11:20:00,6.06,6.08,6.05,6.05,114600.0,4.9463,4.9626,4.9381,4.9381,114600.0
2006-03-22 11:30:00,6.05,6.06,6.04,6.06,37200.0,4.9381,4.9463,4.9299,4.9463,37200.0
2006-03-22 11:40:00,6.05,6.06,6.04,6.05,99100.0,4.9381,4.9463,4.9299,4.9381,99100.0
2006-03-22 11:50:00,6.05,6.05,6.04,6.05,85300.0,4.9381,4.9381,4.9299,4.9381,85300.0
2006-03-22 12:00:00,6.05,6.05,6.04,6.04,25500.0,4.9381,4.9381,4.9299,4.9299,25500.0
2006-03-22 12:10:00,6.04,6.05,6.04,6.04,119300.0,4.9299,4.9381,4.9299,4.9299,119300.0
2006-03-22 12:20:00,6.05,6.05,6.04,6.05,46200.0,4.9381,4.9381,4.9299,4.9381,46200.0
2006-03-22 12:30:00,6.05,6.05,6.04,6.05,9200.0,4.9381,4.9381,4.9299,4.9381,9200.0
2006-03-22 12:40:00,6.05,6.06,6.04,6.05,39700.0,4.9381,4.9463,4.9299,4.9381,39700.0
2006-03-22 12:50:00,6.05,6.07,6.04,6.05,103200.0,4.9381,4.9544,4.9299,4.9381,103200.0
2006-03-22 13:00:00,6.06,6.06,6.05,6.06,33500.0,4.9463,4.9463,4.9381,4.9463,33500.0
2006-03-22 13:10:00,6.06,6.06,6.05,6.05,56600.0,4.9463,4.9463,4.9381,4.9381,56600.0
2006-03-22 13:20:00,6.05,6.06,6.05,6.06,78200.0,4.9381,4.9463,4.9381,4.9463,78200.0
2006-03-22 13:30:00,6.05,6.06,6.05,6.06,12100.0,4.9381,4.9463,4.9381,4.9463,12100.0
2006-03-22 13:40:00,6.06,6.06,6.05,6.06,105300.0,4.9463,4.9463,4.9381,4.9463,105300.0
2006-03-22 13:50:00,6.06,6.08,6.05,6.06,279700.0,4.9463,4.9626,4.9381,4.9463,279700.0
2006-03-22 14:00:00,6.07,6.07,6.05,6.05,49200.0,4.9544,4.9544,4.9381,4.9381,49200.0
2006-03-22 14:10:00,6.05,6.06,6.04,6.05,79900.0,4.9381,4.9463,4.9299,4.9381,79900.0
2006-03-22 14:20:00,6.04,6.06,6.04,6.05,86200.0,4.9299,4.9463,4.9299,4.9381,86200.0
2006-03-22 14:30:00,6.05,6.06,6.04,6.04,91400.0,4.9381,4.9463,4.9299,4.9299,91400.0
2006-03-22 14:40:00,6.05,6.05,6.04,6.05,20400.0,4.9381,4.9381,4.9299,4.9381,20400.0
2006-03-22 14:50:00,6.05,6.06,6.04,6.06,109300.0,4.9381,4.9463,4.9299,4.9463,109300.0
2006-03-22 15:00:00,6.05,6.07,6.05,6.06,189200.0,4.9381,4.9544,4.9381,4.9463,189200.0
2006-03-22 15:10:00,6.06,6.07,6.06,6.07,89300.0,4.9463,4.9544,4.9463,4.9544,89300.0
2006-03-22 15:20:00,6.07,6.07,6.06,6.06,133700.0,4.9544,4.9544,4.9463,4.9463,133700.0
2006-03-22 15:30:00,6.06,6.07,6.05,6.06,107800.0,4.9463,4.9544,4.9381,4.9463,107800.0
2006-03-22 15:40:00,6.06,6.07,6.05,6.05,126800.0,4.9463,4.9544,4.9381,4.9381,126800.0
2006-03-22 15:50:00,6.05,6.06,6.03,6.04,353300.0,4.9381,4.9463,4.9218,4.9299,353300.0
2006-03-23 09:30:00,6.09,6.1,6.07,6.1,137100.0,4.9707,4.9789,4.9544,4.9789,137100.0
2006-03-23 09:40:00,6.1,6.12,6.09,6.11,93000.0,4.9789,4.9952,4.9707,4.9871,93000.0
2006-03-23 09:50:00,6.1,6.12,6.1,6.1,104100.0,4.9789,4.9952,4.9789,4.9789,104100.0
2006-03-23 10:00:00,6.11,6.11,6.08,6.1,195400.0,4.9871,4.9871,4.9626,4.9789,195400.0
2006-03-23 10:10:00,6.1,6.1,6.07,6.08,105400.0,4.9789,4.9789,4.9544,4.9626,105400.0
2006-03-23 10:20:00,6.08,6.09,6.07,6.08,116300.0,4.9626,4.9707,4.9544,4.9626,116300.0
2006-03-23 10:30:00,6.08,6.08,6.05,6.05,114800.0,4.9626,4.9626,4.9381,4.9381,114800.0
2006-03-23 10:40:00,6.05,6.06,6.05,6.06,33900.0,4.9381,4.9463,4.9381,4.9463,33900.0
2006-03-23 10:50:00,6.06,6.07,6.06,6.07,9400.0,4.9463,4.9544,4.9463,4.9544,9400.0
2006-03-23 11:00:00,6.07,6.07,6.05,6.06,110800.0,4.9544,4.9544,4.9381,4.9463,110800.0
2006-03-23 11:10:00,6.06,6.07,6.06,6.07,53000.0,4.9463,4.9544,4.9463,4.9544,53000.0
2006-03-23 11:20:00,6.07,6.07,6.06,6.06,70000.0,4.9544,4.9544,4.9463,4.9463,70000.0
2006-03-23 11:30:00,6.06,6.06,6.04,6.05,45800.0,4.9463,4.9463,4.9299,4.9381,45800.0
2006-03-23 11:40:00,6.05,6.05,6.03,6.04,35100.0,4.9381,4.9381,4.9218,4.9299,35100.0
2006-03-23 11:50:00,6.03,6.03,6.01,6.02,80300.0,4.9218,4.9218,4.9054,4.9136,80300.0
2006-03-23 12:00:00,6.03,6.03,6.02,6.02,49400.0,4.9218,4.9218,4.9136,4.9136,49400.0
2006-03-23 12:10:00,6.02,6.02,6.0,6.01,95400.0,4.9136,4.9136,4.8973,4.9054,95400.0
2006-03-23 12:20:00,6.02,6.02,6.01,6.02,9500.0,4.9136,4.9136,4.9054,4.9136,9500.0
2006-03-23 12:30:00,6.02,6.02,6.01,6.02,24200.0,4.9136,4.9136,4.9054,4.9136,24200.0
2006-03-23 12:40:00,6.02,6.03,6.01,6.03,127800.0,4.9136,4.9218,4.9054,4.9218,127800.0
2006-03-23 12:50:00,6.03,6.03,6.01,6.02,38900.0,4.9218,4.9218,4.9054,4.9136,38900.0
2006-03-23 13:00:00,6.01,6.02,6.01,6.01,28700.0,4.9054,4.9136,4.9054,4.9054,28700.0
2006-03-23 13:10:00,6.02,6.02,5.98,5.99,78000.0,4.9136,4.9136,4.881,4.8891,78000.0
2006-03-23 13:20:00,5.99,6.0,5.98,6.0,31600.0,4.8891,4.8973,4.881,4.8973,31600.0
2006-03-23 13:30:00,6.0,6.01,5.99,6.0,181300.0,4.8973,4.9054,4.8891,4.8973,181300.0
2006-03-23 13:40:00,6.0,6.0,5.98,5.99,29900.0,4.8973,4.8973,4.881,4.8891,29900.0
2006-03-23 13:50:00,5.99,5.99,5.98,5.99,25900.0,4.8891,4.8891,4.881,4.8891,25900.0
2006-03-23 14:00:00,5.99,6.0,5.99,5.99,56400.0,4.8891,4.8973,4.8891,4.8891,56400.0
2006-03-23 14:10:00,5.99,6.0,5.98,5.99,42600.0,4.8891,4.8973,4.881,4.8891,42600.0
2006-03-23 14:20:00,5.99,6.0,5.97,5.97,100900.0,4.8891,4.8973,4.8728,4.8728,100900.0
2006-03-23 14:30:00,5.97,5.97,5.96,5.97,51700.0,4.8728,4.8728,4.8646,4.8728,51700.0
2006-03-23 14:40:00,5.96,5.97,5.96,5.97,41700.0,4.8646,4.8728,4.8646,4.8728,41700.0
2006-03-23 14:50:00,5.97,5.97,5.94,5.96,130300.0,4.8728,4.8728,4.8483,4.8646,130300.0
2006-03-23 15:00:00,5.96,5.97,5.95,5.97,131100.0,4.8646,4.8728,4.8565,4.8728,131100.0
2006-03-23 15:10:00,5.97,5.99,5.96,5.99,246400.0,4.8728,4.8891,4.8646,4.8891,246400.0
2006-03-23 15:20:00,5.98,5.99,5.98,5.98,51800.0,4.881,4.8891,4.881,4.881,51800.0
2006-03-23 15:30:00,5.99,6.01,5.98,6.01,357100.0,4.8891,4.9054,4.881,4.9054,357100.0
2006-03-23 15:40:00,6.01,6.01,5.99,6.0,171200.0,4.9054,4.9054,4.8891,4.8973,171200.0
2006-03-23 15:50:00,5.99,6.0,5.98,5.98,133200.0,4.8891,4.8973,4.881,4.881,133200.0
2006-03-24 09:30:00,6.01,6.03,5.98,6.01,83700.0,4.9054,4.9218,4.881,4.9054,83700.0
2006-03-24 09:40:00,6.01,6.01,6.0,6.0,170500.0,4.9054,4.9054,4.8973,4.8973,170500.0
2006-03-24 09:50:00,6.01,6.01,6.0,6.01,86800.0,4.9054,4.9054,4.8973,4.9054,86800.0
2006-03-24 10:00:00,6.01,6.07,6.01,6.05,504400.0,4.9054,4.9544,4.9054,4.9381,504400.0
2006-03-24 10:10:00,6.06,6.19,6.06,6.19,542800.0,4.9463,5.0524,4.9463,5.0524,542800.0
2006-03-24 10:20:00,6.18,6.38,6.15,6.33,901500.0,5.0442,5.2074,5.0197,5.1666,901500.0
2006-03-24 10:30:00,6.33,6.35,6.3,6.3,383300.0,5.1666,5.183,5.1421,5.1421,383300.0
2006-03-24 10:40:00,6.31,6.33,6.3,6.31,210700.0,5.1503,5.1666,5.1421,5.1503,210700.0
2006-03-24 10:50:00,6.31,6.31,6.3,6.3,117600.0,5.1503,5.1503,5.1421,5.1421,117600.0
2006-03-24 11:00:00,6.31,6.31,6.3,6.3,46700.0,5.1503,5.1503,5.1421,5.1421,46700.0
2006-03-24 11:10:00,6.31,6.31,6.3,6.3,92300.0,5.1503,5.1503,5.1421,5.1421,92300.0
2006-03-24 11:20:00,6.3,6.31,6.3,6.3,147700.0,5.1421,5.1503,5.1421,5.1421,147700.0
2006-03-24 11:30:00,6.3,6.33,6.3,6.32,223400.0,5.1421,5.1666,5.1421,5.1585,223400.0
2006-03-24 11:40:00,6.32,6.32,6.3,6.3,173700.0,5.1585,5.1585,5.1421,5.1421,173700.0
2006-03-24 11:50:00,6.3,6.3,6.22,6.27,324100.0,5.1421,5.1421,5.0768,5.1177,324100.0
2006-03-24 12:00:00,6.27,6.27,6.23,6.26,168000.0,5.1177,5.1177,5.085,5.1095,168000.0
2006-03-24 12:10:00,6.25,6.29,6.25,6.28,41900.0,5.1013,5.134,5.1013,5.1258,41900.0
2006-03-24 12:20:00,6.28,6.29,6.28,6.28,53700.0,5.1258,5.134,5.1258,5.1258,53700.0
2006-03-24 12:30:00,6.28,6.29,6.28,6.29,40300.0,5.1258,5.134,5.1258,5.134,40300.0
2006-03-24 12:40:00,6.28,6.29,6.28,6.28,105000.0,5.1258,5.134,5.1258,5.1258,105000.0
2006-03-24 12:50:00,6.28,6.29,6.28,6.29,58100.0,5.1258,5.134,5.1258,5.134,58100.0
2006-03-24 13:00:00,6.29,6.3,6.28,6.28,163200.0,5.134,5.1421,5.1258,5.1258,163200.0
2006-03-24 13:10:00,6.28,6.29,6.28,6.28,93100.0,5.1258,5.134,5.1258,5.1258,93100.0
2006-03-24 13:20:00,6.28,6.28,6.26,6.26,272700.0,5.1258,5.1258,5.1095,5.1095,272700.0
2006-03-24 13:30:00,6.26,6.27,6.26,6.27,17400.0,5.1095,5.1177,5.1095,5.1177,17400.0
2006-03-24 13:40:00,6.26,6.28,6.26,6.27,64500.0,5.1095,5.1258,5.1095,5.1177,64500.0
2006-03-24 13:50:00,6.28,6.31,6.28,6.3,157100.0,5.1258,5.1503,5.1258,5.1421,157100.0
2006-03-24 14:00:00,6.3,6.31,6.3,6.3,35200.0,5.1421,5.1503,5.1421,5.1421,35200.0
2006-03-24 14:10:00,6.3,6.31,6.29,6.31,156900.0,5.1421,5.1503,5.134,5.1503,156900.0
2006-03-24 14:20:00,6.31,6.35,6.31,6.34,178300.0,5.1503,5.183,5.1503,5.1748,178300.0
2006-03-24 14:30:00,6.34,6.35,6.33,6.34,164400.0,5.1748,5.183,5.1666,5.1748,164400.0
2006-03-24 14:40:00,6.35,6.35,6.33,6.33,75700.0,5.183,5.183,5.1666,5.1666,75700.0
2006-03-24 14:50:00,6.33,6.35,6.33,6.34,173700.0,5.1666,5.183,5.1666,5.1748,173700.0
2006-03-24 15:00:00,6.34,6.39,6.34,6.39,191300.0,5.1748,5.2156,5.1748,5.2156,191300.0
2006-03-24 15:10:00,6.39,6.39,6.38,6.39,41900.0,5.2156,5.2156,5.2074,5.2156,41900.0
2006-03-24 15:20:00,6.38,6.4,6.38,6.39,274600.0,5.2074,5.2238,5.2074,5.2156,274600.0
2006-03-24 15:30:00,6.4,6.4,6.38,6.39,148000.0,5.2238,5.2238,5.2074,5.2156,148000.0
2006-03-24 15:40:00,6.38,6.43,6.38,6.42,480800.0,5.2074,5.2483,5.2074,5.2401,480800.0
2006-03-24 15:50:00,6.42,6.43,6.39,6.42,392400.0,5.2401,5.2483,5.2156,5.2401,392400.0
2006-03-27 09:30:00,6.54,6.68,6.54,6.66,828500.0,5.338,5.4523,5.338,5.436,828500.0
2006-03-27 09:40:00,6.66,6.73,6.64,6.73,602700.0,5.436,5.4931,5.4197,5.4931,602700.0
2006-03-27 09:50:00,6.72,6.75,6.69,6.72,575800.0,5.485,5.5094,5.4605,5.485,575800.0
2006-03-27 10:00:00,6.72,6.72,6.59,6.67,434400.0,5.485,5.485,5.3788,5.4441,434400.0
2006-03-27 10:10:00,6.66,6.69,6.61,6.68,251800.0,5.436,5.4605,5.3952,5.4523,251800.0
2006-03-27 10:20:00,6.68,6.68,6.65,6.65,307100.0,5.4523,5.4523,5.4278,5.4278,307100.0
2006-03-27 10:30:00,6.65,6.67,6.64,6.65,321400.0,5.4278,5.4441,5.4197,5.4278,321400.0
2006-03-27 10:40:00,6.64,6.71,6.62,6.71,505900.0,5.4197,5.4768,5.4033,5.4768,505900.0
2006-03-27 10:50:00,6.7,6.74,6.7,6.74,159200.0,5.4686,5.5013,5.4686,5.5013,159200.0
2006-03-27 11:00:00,6.74,6.75,6.69,6.74,199400.0,5.5013,5.5094,5.4605,5.5013,199400.0
2006-03-27 11:10:00,6.74,6.75,6.73,6.75,124600.0,5.5013,5.5094,5.4931,5.5094,124600.0
2006-03-27 11:20:00,6.74,6.75,6.74,6.75,134600.0,5.5013,5.5094,5.5013,5.5094,134600.0
2006-03-27 11:30:00,6.75,6.75,6.72,6.73,209000.0,5.5094,5.5094,5.485,5.4931,209000.0
2006-03-27 11:40:00,6.73,6.74,6.72,6.73,172800.0,5.4931,5.5013,5.485,5.4931,172800.0
2006-03-27 11:50:00,6.73,6.74,6.71,6.72,168600.0,5.4931,5.5013,5.4768,5.485,168600.0
2006-03-27 12:00:00,6.72,6.74,6.71,6.74,75800.0,5.485,5.5013,5.4768,5.5013,75800.0
2006-03-27 12:10:00,6.74,6.75,6.73,6.74,66100.0,5.5013,5.5094,5.4931,5.5013,66100.0
2006-03-27 12:20:00,6.74,6.75,6.71,6.71,125000.0,5.5013,5.5094,5.4768,5.4768,125000.0
2006-03-27 12:30:00,6.71,6.72,6.71,6.72,88400.0,5.4768,5.485,5.4768,5.485,88400.0
2006-03-27 12:40:00,6.72,6.72,6.68,6.69,209500.0,5.485,5.485,5.4523,5.4605,209500.0
2006-03-27 12:50:00,6.7,6.7,6.67,6.7,277000.0,5.4686,5.4686,5.4441,5.4686,277000.0
2006-03-27 13:00:00,6.69,6.75,6.69,6.74,106700.0,5.4605,5.5094,5.4605,5.5013,106700.0
2006-03-27 13:10:00,6.74,6.75,6.74,6.75,99400.0,5.5013,5.5094,5.5013,5.5094,99400.0
2006-03-27 13:20:00,6.75,6.75,6.74,6.74,102000.0,5.5094,5.5094,5.5013,5.5013,102000.0
2006-03-27 13:30:00,6.75,6.75,6.74,6.75,189400.0,5.5094,5.5094,5.5013,5.5094,189400.0
2006-03-27 13:40:00,6.75,6.77,6.74,6.77,153600.0,5.5094,5.5258,5.5013,5.5258,153600.0
2006-03-27 13:50:00,6.76,6.78,6.76,6.78,152100.0,5.5176,5.5339,5.5176,5.5339,152100.0
2006-03-27 14:00:00,6.78,6.79,6.77,6.79,234500.0,5.5339,5.5421,5.5258,5.5421,234500.0
2006-03-27 14:10:00,6.79,6.79,6.77,6.78,270400.0,5.5421,5.5421,5.5258,5.5339,270400.0
2006-03-27 14:20:00,6.78,6.78,6.76,6.77,115100.0,5.5339,5.5339,5.5176,5.5258,115100.0
2006-03-27 14:30:00,6.76,6.79,6.76,6.79,181800.0,5.5176,5.5421,5.5176,5.5421,181800.0
2006-03-27 14:40:00,6.79,6.8,6.78,6.78,263600.0,5.5421,5.5503,5.5339,5.5339,263600.0
2006-03-27 14:50:00,6.79,6.8,6.78,6.79,330600.0,5.5421,5.5503,5.5339,5.5421,330600.0
2006-03-27 15:00:00,6.8,6.8,6.75,6.77,294900.0,5.5503,5.5503,5.5094,5.5258,294900.0
2006-03-27 15:10:00,6.76,6.77,6.76,6.76,92000.0,5.5176,5.5258,5.5176,5.5176,92000.0
2006-03-27 15:20:00,6.77,6.79,6.76,6.79,313800.0,5.5258,5.5421,5.5176,5.5421,313800.0
2006-03-27 15:30:00,6.79,6.82,6.78,6.82,403700.0,5.5421,5.5666,5.5339,5.5666,403700.0
2006-03-27 15:40:00,6.82,6.83,6.8,6.81,335800.0,5.5666,5.5747,5.5503,5.5584,335800.0
2006-03-27 15:50:00,6.8,6.81,6.74,6.76,599000.0,5.5503,5.5584,5.5013,5.5176,599000.0
2006-03-28 09:30:00,6.78,6.81,6.75,6.79,235400.0,5.5339,5.5584,5.5094,5.5421,235400.0
2006-03-28 09:40:00,6.79,6.84,6.79,6.8,200700.0,5.5421,5.5829,5.5421,5.5503,200700.0
2006-03-28 09:50:00,6.8,6.86,6.8,6.85,256600.0,5.5503,5.5992,5.5503,5.5911,256600.0
2006-03-28 10:00:00,6.85,6.85,6.81,6.82,108900.0,5.5911,5.5911,5.5584,5.5666,108900.0
2006-03-28 10:10:00,6.82,6.84,6.82,6.84,188300.0,5.5666,5.5829,5.5666,5.5829,188300.0
2006-03-28 10:20:00,6.84,6.89,6.84,6.86,312100.0,5.5829,5.6237,5.5829,5.5992,312100.0
2006-03-28 10:30:00,6.86,6.86,6.82,6.82,122400.0,5.5992,5.5992,5.5666,5.5666,122400.0
2006-03-28 10:40:00,6.83,6.85,6.81,6.83,177600.0,5.5747,5.5911,5.5584,5.5747,177600.0
2006-03-28 10:50:00,6.83,6.85,6.82,6.85,84800.0,5.5747,5.5911,5.5666,5.5911,84800.0
2006-03-28 11:00:00,6.85,6.87,6.84,6.86,88100.0,5.5911,5.6074,5.5829,5.5992,88100.0
2006-03-28 11:10:00,6.86,6.86,6.82,6.82,62800.0,5.5992,5.5992,5.5666,5.5666,62800.0
2006-03-28 11:20:00,6.82,6.85,6.82,6.84,115400.0,5.5666,5.5911,5.5666,5.5829,115400.0
2006-03-28 11:30:00,6.84,6.84,6.83,6.84,28000.0,5.5829,5.5829,5.5747,5.5829,28000.0
2006-03-28 11:40:00,6.83,6.85,6.83,6.84,44500.0,5.5747,5.5911,5.5747,5.5829,44500.0
2006-03-28 11:50:00,6.83,6.84,6.83,6.84,21000.0,5.5747,5.5829,5.5747,5.5829,21000.0
2006-03-28 12:00:00,6.84,6.85,6.84,6.84,36700.0,5.5829,5.5911,5.5829,5.5829,36700.0
2006-03-28 12:10:00,6.85,6.85,6.84,6.85,12500.0,5.5911,5.5911,5.5829,5.5911,12500.0
2006-03-28 12:20:00,6.85,6.85,6.84,6.85,167200.0,5.5911,5.5911,5.5829,5.5911,167200.0
2006-03-28 12:30:00,6.85,6.85,6.83,6.84,125400.0,5.5911,5.5911,5.5747,5.5829,125400.0
2006-03-28 12:40:00,6.84,6.84,6.82,6.82,113600.0,5.5829,5.5829,5.5666,5.5666,113600.0
2006-03-28 12:50:00,6.83,6.83,6.82,6.82,88300.0,5.5747,5.5747,5.5666,5.5666,88300.0
2006-03-28 13:00:00,6.83,6.83,6.82,6.82,31700.0,5.5747,5.5747,5.5666,5.5666,31700.0
2006-03-28 13:10:00,6.82,6.83,6.82,6.83,28800.0,5.5666,5.5747,5.5666,5.5747,28800.0
2006-03-28 13:20:00,6.83,6.84,6.82,6.82,134500.0,5.5747,5.5829,5.5666,5.5666,134500.0
2006-03-28 13:30:00,6.82,6.83,6.82,6.82,78200.0,5.5666,5.5747,5.5666,5.5666,78200.0
2006-03-28 13:40:00,6.83,6.83,6.82,6.82,41600.0,5.5747,5.5747,5.5666,5.5666,41600.0
2006-03-28 13:50:00,6.83,6.83,6.82,6.83,17100.0,5.5747,5.5747,5.5666,5.5747,17100.0
2006-03-28 14:00:00,6.82,6.84,6.82,6.84,112800.0,5.5666,5.5829,5.5666,5.5829,112800.0
2006-03-28 14:10:00,6.84,6.85,6.83,6.84,60200.0,5.5829,5.5911,5.5747,5.5829,60200.0
2006-03-28 14:20:00,6.83,6.84,6.7,6.76,353600.0,5.5747,5.5829,5.4686,5.5176,353600.0
2006-03-28 14:30:00,6.75,6.77,6.74,6.76,234900.0,5.5094,5.5258,5.5013,5.5176,234900.0
2006-03-28 14:40:00,6.76,6.76,6.73,6.73,71000.0,5.5176,5.5176,5.4931,5.4931,71000.0
2006-03-28 14:50:00,6.74,6.74,6.69,6.69,72300.0,5.5013,5.5013,5.4605,5.4605,72300.0
2006-03-28 15:00:00,6.69,6.72,6.69,6.71,228800.0,5.4605,5.485,5.4605,5.4768,228800.0
2006-03-28 15:10:00,6.71,6.71,6.63,6.66,389700.0,5.4768,5.4768,5.4115,5.436,389700.0
2006-03-28 15:20:00,6.66,6.68,6.64,6.66,235800.0,5.436,5.4523,5.4197,5.436,235800.0
2006-03-28 15:30:00,6.66,6.67,6.64,6.64,155900.0,5.436,5.4441,5.4197,5.4197,155900.0
2006-03-28 15:40:00,6.64,6.67,6.63,6.65,289400.0,5.4197,5.4441,5.4115,5.4278,289400.0
2006-03-28 15:50:00,6.66,6.71,6.65,6.69,284200.0,5.436,5.4768,5.4278,5.4605,284200.0
2006-03-29 09:30:00,6.73,6.75,6.71,6.71,88300.0,5.4931,5.5094,5.4768,5.4768,88300.0
2006-03-29 09:40:00,6.72,6.74,6.7,6.72,107800.0,5.485,5.5013,5.4686,5.485,107800.0
2006-03-29 09:50:00,6.72,6.73,6.71,6.73,30000.0,5.485,5.4931,5.4768,5.4931,30000.0
2006-03-29 10:00:00,6.73,6.73,6.71,6.71,21000.0,5.4931,5.4931,5.4768,5.4768,21000.0
2006-03-29 10:10:00,6.71,6.74,6.71,6.73,48800.0,5.4768,5.5013,5.4768,5.4931,48800.0
2006-03-29 10:20:00,6.73,6.75,6.73,6.74,61200.0,5.4931,5.5094,5.4931,5.5013,61200.0
2006-03-29 10:30:00,6.74,6.75,6.73,6.74,22500.0,5.5013,5.5094,5.4931,5.5013,22500.0
2006-03-29 10:40:00,6.74,6.74,6.72,6.72,37600.0,5.5013,5.5013,5.485,5.485,37600.0
2006-03-29 10:50:00,6.72,6.73,6.72,6.73,7900.0,5.485,5.4931,5.485,5.4931,7900.0
2006-03-29 11:00:00,6.73,6.8,6.71,6.8,192600.0,5.4931,5.5503,5.4768,5.5503,192600.0
2006-03-29 11:10:00,6.8,6.85,6.8,6.84,142600.0,5.5503,5.5911,5.5503,5.5829,142600.0
2006-03-29 11:20:00,6.84,6.84,6.79,6.8,87100.0,5.5829,5.5829,5.5421,5.5503,87100.0
2006-03-29 11:30:00,6.8,6.82,6.79,6.81,237100.0,5.5503,5.5666,5.5421,5.5584,237100.0
2006-03-29 11:40:00,6.81,6.83,6.8,6.81,53900.0,5.5584,5.5747,5.5503,5.5584,53900.0
2006-03-29 11:50:00,6.81,6.83,6.79,6.8,118300.0,5.5584,5.5747,5.5421,5.5503,118300.0
2006-03-29 12:00:00,6.8,6.8,6.79,6.8,36800.0,5.5503,5.5503,5.5421,5.5503,36800.0
2006-03-29 12:10:00,6.8,6.81,6.79,6.8,109100.0,5.5503,5.5584,5.5421,5.5503,109100.0
2006-03-29 12:20:00,6.79,6.8,6.79,6.79,43900.0,5.5421,5.5503,5.5421,5.5421,43900.0
2006-03-29 12:30:00,6.8,6.8,6.77,6.77,58000.0,5.5503,5.5503,5.5258,5.5258,58000.0
2006-03-29 12:40:00,6.77,6.78,6.77,6.77,22900.0,5.5258,5.5339,5.5258,5.5258,22900.0
2006-03-29 12:50:00,6.78,6.78,6.76,6.77,27500.0,5.5339,5.5339,5.5176,5.5258,27500.0
2006-03-29 13:00:00,6.77,6.77,6.75,6.77,61100.0,5.5258,5.5258,5.5094,5.5258,61100.0
2006-03-29 13:10:00,6.77,6.77,6.75,6.76,84300.0,5.5258,5.5258,5.5094,5.5176,84300.0
2006-03-29 13:20:00,6.76,6.76,6.75,6.76,69300.0,5.5176,5.5176,5.5094,5.5176,69300.0
2006-03-29 13:30:00,6.76,6.76,6.73,6.74,181100.0,5.5176,5.5176,5.4931,5.5013,181100.0
2006-03-29 13:40:00,6.74,6.74,6.73,6.73,136600.0,5.5013,5.5013,5.4931,5.4931,136600.0
2006-03-29 13:50:00,6.73,6.79,6.73,6.79,199700.0,5.4931,5.5421,5.4931,5.5421,199700.0
2006-03-29 14:00:00,6.78,6.79,6.78,6.78,97600.0,5.5339,5.5421,5.5339,5.5339,97600.0
2006-03-29 14:10:00,6.79,6.79,6.78,6.79,129000.0,5.5421,5.5421,5.5339,5.5421,129000.0
2006-03-29 14:20:00,6.78,6.79,6.77,6.77,81400.0,5.5339,5.5421,5.5258,5.5258,81400.0
2006-03-29 14:30:00,6.78,6.78,6.75,6.75,94000.0,5.5339,5.5339,5.5094,5.5094,94000.0
2006-03-29 14:40:00,6.75,6.76,6.74,6.74,62700.0,5.5094,5.5176,5.5013,5.5013,62700.0
2006-03-29 14:50:00,6.75,6.75,6.74,6.74,26400.0,5.5094,5.5094,5.5013,5.5013,26400.0
2006-03-29 15:00:00,6.75,6.75,6.74,6.75,36000.0,5.5094,5.5094,5.5013,5.5094,36000.0
2006-03-29 15:10:00,6.74,6.75,6.74,6.74,102800.0,5.5013,5.5094,5.5013,5.5013,102800.0
2006-03-29 15:20:00,6.75,6.79,6.74,6.79,171200.0,5.5094,5.5421,5.5013,5.5421,171200.0
2006-03-29 15:30:00,6.79,6.79,6.78,6.79,150900.0,5.5421,5.5421,5.5339,5.5421,150900.0
2006-03-29 15:40:00,6.79,6.79,6.78,6.79,215200.0,5.5421,5.5421,5.5339,5.5421,215200.0
2006-03-29 15:50:00,6.79,6.83,6.78,6.83,285900.0,5.5421,5.5747,5.5339,5.5747,285900.0
2006-03-30 09:30:00,7.07,7.09,6.97,7.0,584300.0,5.7706,5.787,5.689,5.7135,584300.0
2006-03-30 09:40:00,7.0,7.01,6.91,6.92,212500.0,5.7135,5.7217,5.64,5.6482,212500.0
2006-03-30 09:50:00,6.91,7.0,6.91,6.95,398600.0,5.64,5.7135,5.64,5.6727,398600.0
2006-03-30 10:00:00,6.96,7.0,6.92,6.93,293900.0,5.6808,5.7135,5.6482,5.6564,293900.0
2006-03-30 10:10:00,6.94,6.94,6.92,6.94,212200.0,5.6645,5.6645,5.6482,5.6645,212200.0
2006-03-30 10:20:00,6.93,6.98,6.93,6.95,177700.0,5.6564,5.6972,5.6564,5.6727,177700.0
2006-03-30 10:30:00,6.95,6.95,6.8,6.92,410100.0,5.6727,5.6727,5.5503,5.6482,410100.0
2006-03-30 10:40:00,6.92,6.94,6.87,6.9,239600.0,5.6482,5.6645,5.6074,5.6319,239600.0
2006-03-30 10:50:00,6.89,6.9,6.88,6.88,201800.0,5.6237,5.6319,5.6156,5.6156,201800.0
2006-03-30 11:00:00,6.89,6.9,6.88,6.89,215300.0,5.6237,5.6319,5.6156,5.6237,215300.0
2006-03-30 11:10:00,6.89,6.89,6.83,6.86,173600.0,5.6237,5.6237,5.5747,5.5992,173600.0
2006-03-30 11:20:00,6.87,6.87,6.83,6.87,191300.0,5.6074,5.6074,5.5747,5.6074,191300.0
2006-03-30 11:30:00,6.87,6.87,6.85,6.87,58100.0,5.6074,5.6074,5.5911,5.6074,58100.0
2006-03-30 11:40:00,6.86,6.9,6.86,6.9,101700.0,5.5992,5.6319,5.5992,5.6319,101700.0
2006-03-30 11:50:00,6.9,6.9,6.89,6.9,73400.0,5.6319,5.6319,5.6237,5.6319,73400.0
2006-03-30 12:00:00,6.91,6.93,6.9,6.92,125500.0,5.64,5.6564,5.6319,5.6482,125500.0
2006-03-30 12:10:00,6.92,6.92,6.91,6.91,31500.0,5.6482,5.6482,5.64,5.64,31500.0
2006-03-30 12:20:00,6.91,6.93,6.89,6.9,258900.0,5.64,5.6564,5.6237,5.6319,258900.0
2006-03-30 12:30:00,6.9,6.94,6.9,6.94,183300.0,5.6319,5.6645,5.6319,5.6645,183300.0
2006-03-30 12:40:00,6.94,6.95,6.92,6.93,87200.0,5.6645,5.6727,5.6482,5.6564,87200.0
2006-03-30 12:50:00,6.93,6.98,6.93,6.98,107200.0,5.6564,5.6972,5.6564,5.6972,107200.0
2006-03-30 13:00:00,6.98,7.0,6.96,6.97,198400.0,5.6972,5.7135,5.6808,5.689,198400.0
2006-03-30 13:10:00,6.97,6.97,6.95,6.96,98800.0,5.689,5.689,5.6727,5.6808,98800.0
2006-03-30 13:20:00,6.97,6.97,6.96,6.96,28000.0,5.689,5.689,5.6808,5.6808,28000.0
2006-03-30 13:30:00,6.96,6.97,6.94,6.94,109400.0,5.6808,5.689,5.6645,5.6645,109400.0
2006-03-30 13:40:00,6.94,6.96,6.94,6.96,63800.0,5.6645,5.6808,5.6645,5.6808,63800.0
2006-03-30 13:50:00,6.96,6.97,6.96,6.97,89100.0,5.6808,5.689,5.6808,5.689,89100.0
2006-03-30 14:00:00,6.97,6.98,6.95,6.96,176900.0,5.689,5.6972,5.6727,5.6808,176900.0
2006-03-30 14:10:00,6.96,6.98,6.95,6.98,41300.0,5.6808,5.6972,5.6727,5.6972,41300.0
2006-03-30 14:20:00,6.98,6.98,6.97,6.98,30400.0,5.6972,5.6972,5.689,5.6972,30400.0
2006-03-30 14:30:00,6.97,6.98,6.97,6.98,148400.0,5.689,5.6972,5.689,5.6972,148400.0
2006-03-30 14:40:00,6.98,6.98,6.97,6.98,203600.0,5.6972,5.6972,5.689,5.6972,203600.0
2006-03-30 14:50:00,6.97,7.0,6.97,6.98,244200.0,5.689,5.7135,5.689,5.6972,244200.0
2006-03-30 15:00:00,6.98,7.0,6.98,6.98,271400.0,5.6972,5.7135,5.6972,5.6972,271400.0
2006-03-30 15:10:00,6.98,6.99,6.96,6.98,208800.0,5.6972,5.7053,5.6808,5.6972,208800.0
2006-03-30 15:20:00,6.98,7.0,6.95,6.96,445700.0,5.6972,5.7135,5.6727,5.6808,445700.0
2006-03-30 15:30:00,6.96,6.98,6.95,6.98,145500.0,5.6808,5.6972,5.6727,5.6972,145500.0
2006-03-30 15:40:00,6.98,6.99,6.95,6.97,357400.0,5.6972,5.7053,5.6727,5.689,357400.0
2006-03-30 15:50:00,6.97,6.99,6.91,6.95,498200.0,5.689,5.7053,5.64,5.6727,498200.0
2006-03-31 09:30:00,6.99,7.01,6.95,6.99,100000.0,5.7053,5.7217,5.6727,5.7053,100000.0
2006-03-31 09:40:00,6.98,7.0,6.95,6.98,75300.0,5.6972,5.7135,5.6727,5.6972,75300.0
2006-03-31 09:50:00,6.99,6.99,6.96,6.98,115900.0,5.7053,5.7053,5.6808,5.6972,115900.0
2006-03-31 10:00:00,6.98,7.0,6.98,7.0,100500.0,5.6972,5.7135,5.6972,5.7135,100500.0
2006-03-31 10:10:00,6.99,7.0,6.97,6.98,125800.0,5.7053,5.7135,5.689,5.6972,125800.0
2006-03-31 10:20:00,6.98,6.99,6.94,6.95,123800.0,5.6972,5.7053,5.6645,5.6727,123800.0
2006-03-31 10:30:00,6.95,6.95,6.88,6.92,200300.0,5.6727,5.6727,5.6156,5.6482,200300.0
2006-03-31 10:40:00,6.92,6.92,6.9,6.91,21400.0,5.6482,5.6482,5.6319,5.64,21400.0
2006-03-31 10:50:00,6.91,6.91,6.89,6.9,115400.0,5.64,5.64,5.6237,5.6319,115400.0
2006-03-31 11:00:00,6.89,6.9,6.89,6.9,14000.0,5.6237,5.6319,5.6237,5.6319,14000.0
2006-03-31 11:10:00,6.9,6.9,6.79,6.83,243500.0,5.6319,5.6319,5.5421,5.5747,243500.0
2006-03-31 11:20:00,6.83,6.85,6.83,6.83,92300.0,5.5747,5.5911,5.5747,5.5747,92300.0
2006-03-31 11:30:00,6.83,6.84,6.81,6.83,55300.0,5.5747,5.5829,5.5584,5.5747,55300.0
2006-03-31 11:40:00,6.83,6.83,6.82,6.83,36600.0,5.5747,5.5747,5.5666,5.5747,36600.0
2006-03-31 11:50:00,6.82,6.83,6.82,6.83,45400.0,5.5666,5.5747,5.5666,5.5747,45400.0
2006-03-31 12:00:00,6.82,6.83,6.82,6.83,9700.0,5.5666,5.5747,5.5666,5.5747,9700.0
2006-03-31 12:10:00,6.82,6.85,6.82,6.84,86200.0,5.5666,5.5911,5.5666,5.5829,86200.0
2006-03-31 12:20:00,6.85,6.85,6.84,6.84,11200.0,5.5911,5.5911,5.5829,5.5829,11200.0
2006-03-31 12:30:00,6.85,6.85,6.84,6.84,11500.0,5.5911,5.5911,5.5829,5.5829,11500.0
2006-03-31 12:40:00,6.85,6.86,6.84,6.84,141200.0,5.5911,5.5992,5.5829,5.5829,141200.0
2006-03-31 12:50:00,6.85,6.85,6.84,6.84,41300.0,5.5911,5.5911,5.5829,5.5829,41300.0
2006-03-31 13:00:00,6.84,6.85,6.82,6.83,55500.0,5.5829,5.5911,5.5666,5.5747,55500.0
2006-03-31 13:10:00,6.83,6.83,6.8,6.82,114300.0,5.5747,5.5747,5.5503,5.5666,114300.0
2006-03-31 13:20:00,6.81,6.82,6.79,6.79,106500.0,5.5584,5.5666,5.5421,5.5421,106500.0
2006-03-31 13:30:00,6.8,6.8,6.72,6.76,344700.0,5.5503,5.5503,5.485,5.5176,344700.0
2006-03-31 13:40:00,6.76,6.77,6.76,6.77,49700.0,5.5176,5.5258,5.5176,5.5258,49700.0
2006-03-31 13:50:00,6.77,6.78,6.76,6.77,28600.0,5.5258,5.5339,5.5176,5.5258,28600.0
2006-03-31 14:00:00,6.77,6.81,6.77,6.8,78900.0,5.5258,5.5584,5.5258,5.5503,78900.0
2006-03-31 14:10:00,6.81,6.81,6.8,6.8,20200.0,5.5584,5.5584,5.5503,5.5503,20200.0
2006-03-31 14:20:00,6.8,6.82,6.8,6.82,34000.0,5.5503,5.5666,5.5503,5.5666,34000.0
2006-03-31 14:30:00,6.82,6.82,6.81,6.82,14300.0,5.5666,5.5666,5.5584,5.5666,14300.0
2006-03-31 14:40:00,6.82,6.82,6.81,6.82,24100.0,5.5666,5.5666,5.5584,5.5666,24100.0
2006-03-31 14:50:00,6.82,6.84,6.81,6.83,150200.0,5.5666,5.5829,5.5584,5.5747,150200.0
2006-03-31 15:00:00,6.84,6.85,6.83,6.84,17700.0,5.5829,5.5911,5.5747,5.5829,17700.0
2006-03-31 15:10:00,6.84,6.88,6.7,6.82,620500.0,5.5829,5.6156,5.4686,5.5666,620500.0
2006-03-31 15:20:00,6.81,6.84,6.72,6.78,256000.0,5.5584,5.5829,5.485,5.5339,256000.0
2006-03-31 15:30:00,6.78,6.8,6.77,6.79,111100.0,5.5339,5.5503,5.5258,5.5421,111100.0
2006-03-31 15:40:00,6.8,6.8,6.76,6.76,277000.0,5.5503,5.5503,5.5176,5.5176,277000.0
2006-03-31 15:50:00,6.76,6.78,6.76,6.78,157200.0,5.5176,5.5339,5.5176,5.5339,157200.0
2006-04-03 09:30:00,6.91,7.0,6.9,6.95,259500.0,5.64,5.7135,5.6319,5.6727,259500.0
2006-04-03 09:40:00,6.94,6.99,6.92,6.99,290400.0,5.6645,5.7053,5.6482,5.7053,290400.0
2006-04-03 09:50:00,6.99,6.99,6.97,6.99,71200.0,5.7053,5.7053,5.689,5.7053,71200.0
2006-04-03 10:00:00,6.98,7.06,6.98,7.05,343700.0,5.6972,5.7625,5.6972,5.7543,343700.0
2006-04-03 10:10:00,7.04,7.07,7.02,7.02,257100.0,5.7461,5.7706,5.7298,5.7298,257100.0
2006-04-03 10:20:00,7.03,7.09,7.0,7.07,392600.0,5.738,5.787,5.7135,5.7706,392600.0
2006-04-03 10:30:00,7.06,7.15,7.06,7.13,350900.0,5.7625,5.8359,5.7625,5.8196,350900.0
2006-04-03 10:40:00,7.13,7.3,7.13,7.25,597200.0,5.8196,5.9584,5.8196,5.9176,597200.0
2006-04-03 10:50:00,7.25,7.27,7.21,7.24,148000.0,5.9176,5.9339,5.8849,5.9094,148000.0
2006-04-03 11:00:00,7.25,7.26,7.19,7.2,253700.0,5.9176,5.9257,5.8686,5.8767,253700.0
2006-04-03 11:10:00,7.21,7.25,7.21,7.25,120600.0,5.8849,5.9176,5.8849,5.9176,120600.0
2006-04-03 11:20:00,7.24,7.25,7.23,7.24,249400.0,5.9094,5.9176,5.9012,5.9094,249400.0
2006-04-03 11:30:00,7.23,7.25,7.22,7.24,120100.0,5.9012,5.9176,5.8931,5.9094,120100.0
2006-04-03 11:40:00,7.23,7.25,7.21,7.21,178700.0,5.9012,5.9176,5.8849,5.8849,178700.0
2006-04-03 11:50:00,7.21,7.23,7.2,7.2,167900.0,5.8849,5.9012,5.8767,5.8767,167900.0
2006-04-03 12:00:00,7.2,7.22,7.19,7.19,200700.0,5.8767,5.8931,5.8686,5.8686,200700.0
2006-04-03 12:10:00,7.19,7.22,7.19,7.22,315500.0,5.8686,5.8931,5.8686,5.8931,315500.0
2006-04-03 12:20:00,7.21,7.22,7.19,7.2,109800.0,5.8849,5.8931,5.8686,5.8767,109800.0
2006-04-03 12:30:00,7.2,7.23,7.19,7.23,208300.0,5.8767,5.9012,5.8686,5.9012,208300.0
2006-04-03 12:40:00,7.23,7.23,7.18,7.22,276400.0,5.9012,5.9012,5.8604,5.8931,276400.0
2006-04-03 12:50:00,7.21,7.22,7.18,7.19,360100.0,5.8849,5.8931,5.8604,5.8686,360100.0
2006-04-03 13:00:00,7.19,7.21,7.16,7.21,326900.0,5.8686,5.8849,5.8441,5.8849,326900.0
2006-04-03 13:10:00,7.21,7.23,7.2,7.22,414700.0,5.8849,5.9012,5.8767,5.8931,414700.0
2006-04-03 13:20:00,7.22,7.24,7.21,7.23,71500.0,5.8931,5.9094,5.8849,5.9012,71500.0
2006-04-03 13:30:00,7.24,7.25,7.22,7.22,216500.0,5.9094,5.9176,5.8931,5.8931,216500.0
2006-04-03 13:40:00,7.22,7.22,7.2,7.21,136800.0,5.8931,5.8931,5.8767,5.8849,136800.0
2006-04-03 13:50:00,7.21,7.25,7.19,7.24,434000.0,5.8849,5.9176,5.8686,5.9094,434000.0
2006-04-03 14:00:00,7.25,7.25,7.22,7.23,185500.0,5.9176,5.9176,5.8931,5.9012,185500.0
2006-04-03 14:10:00,7.23,7.23,7.21,7.21,75000.0,5.9012,5.9012,5.8849,5.8849,75000.0
2006-04-03 14:20:00,7.22,7.23,7.21,7.22,211500.0,5.8931,5.9012,5.8849,5.8931,211500.0
2006-04-03 14:30:00,7.22,7.23,7.21,7.22,92100.0,5.8931,5.9012,5.8849,5.8931,92100.0
2006-04-03 14:40:00,7.21,7.22,7.2,7.2,233200.0,5.8849,5.8931,5.8767,5.8767,233200.0
2006-04-03 14:50:00,7.21,7.22,7.2,7.22,227200.0,5.8849,5.8931,5.8767,5.8931,227200.0
2006-04-03 15:00:00,7.22,7.23,7.19,7.21,205600.0,5.8931,5.9012,5.8686,5.8849,205600.0
2006-04-03 15:10:00,7.21,7.23,7.2,7.22,313000.0,5.8849,5.9012,5.8767,5.8931,313000.0
2006-04-03 15:20:00,7.22,7.25,7.21,7.25,200100.0,5.8931,5.9176,5.8849,5.9176,200100.0
2006-04-03 15:30:00,7.25,7.25,7.2,7.21,309900.0,5.9176,5.9176,5.8767,5.8849,309900.0
2006-04-03 15:40:00,7.21,7.22,7.19,7.21,563200.0,5.8849,5.8931,5.8686,5.8849,563200.0
2006-04-03 15:50:00,7.21,7.23,7.19,7.21,987900.0,5.8849,5.9012,5.8686,5.8849,987900.0
2006-04-04 09:30:00,7.21,7.35,7.2,7.32,304300.0,5.8849,5.9992,5.8767,5.9747,304300.0
2006-04-04 09:40:00,7.32,7.33,7.23,7.3,241800.0,5.9747,5.9828,5.9012,5.9584,241800.0
2006-04-04 09:50:00,7.3,7.33,7.28,7.29,114200.0,5.9584,5.9828,5.942,5.9502,114200.0
2006-04-04 10:00:00,7.28,7.32,7.28,7.29,203300.0,5.942,5.9747,5.942,5.9502,203300.0
2006-04-04 10:10:00,7.29,7.29,7.24,7.27,102700.0,5.9502,5.9502,5.9094,5.9339,102700.0
2006-04-04 10:20:00,7.27,7.27,7.23,7.25,116400.0,5.9339,5.9339,5.9012,5.9176,116400.0
2006-04-04 10:30:00,7.25,7.25,7.19,7.24,223900.0,5.9176,5.9176,5.8686,5.9094,223900.0
2006-04-04 10:40:00,7.24,7.24,7.2,7.2,59700.0,5.9094,5.9094,5.8767,5.8767,59700.0
2006-04-04 10:50:00,7.19,7.23,7.17,7.17,208600.0,5.8686,5.9012,5.8523,5.8523,208600.0
2006-04-04 11:00:00,7.17,7.23,7.17,7.22,200500.0,5.8523,5.9012,5.8523,5.8931,200500.0
2006-04-04 11:10:00,7.22,7.23,7.2,7.23,80000.0,5.8931,5.9012,5.8767,5.9012,80000.0
2006-04-04 11:20:00,7.23,7.23,7.22,7.23,48200.0,5.9012,5.9012,5.8931,5.9012,48200.0
2006-04-04 11:30:00,7.24,7.25,7.23,7.24,312800.0,5.9094,5.9176,5.9012,5.9094,312800.0
2006-04-04 11:40:00,7.23,7.26,7.22,7.26,85300.0,5.9012,5.9257,5.8931,5.9257,85300.0
2006-04-04 11:50:00,7.25,7.25,7.21,7.22,101700.0,5.9176,5.9176,5.8849,5.8931,101700.0
2006-04-04 12:00:00,7.22,7.23,7.2,7.22,85000.0,5.8931,5.9012,5.8767,5.8931,85000.0
2006-04-04 12:10:00,7.22,7.28,7.2,7.25,131100.0,5.8931,5.942,5.8767,5.9176,131100.0
2006-04-04 12:20:00,7.24,7.25,7.24,7.24,7000.0,5.9094,5.9176,5.9094,5.9094,7000.0
2006-04-04 12:30:00,7.24,7.24,7.21,7.22,55000.0,5.9094,5.9094,5.8849,5.8931,55000.0
2006-04-04 12:40:00,7.21,7.22,7.2,7.2,47100.0,5.8849,5.8931,5.8767,5.8767,47100.0
2006-04-04 12:50:00,7.2,7.24,7.2,7.23,105600.0,5.8767,5.9094,5.8767,5.9012,105600.0
2006-04-04 13:00:00,7.23,7.23,7.22,7.22,12400.0,5.9012,5.9012,5.8931,5.8931,12400.0
2006-04-04 13:10:00,7.22,7.24,7.22,7.23,86300.0,5.8931,5.9094,5.8931,5.9012,86300.0
2006-04-04 13:20:00,7.23,7.23,7.22,7.22,17100.0,5.9012,5.9012,5.8931,5.8931,17100.0
2006-04-04 13:30:00,7.22,7.22,7.2,7.22,105300.0,5.8931,5.8931,5.8767,5.8931,105300.0
2006-04-04 13:40:00,7.22,7.23,7.17,7.21,180300.0,5.8931,5.9012,5.8523,5.8849,180300.0
2006-04-04 13:50:00,7.2,7.22,7.2,7.21,30300.0,5.8767,5.8931,5.8767,5.8849,30300.0
2006-04-04 14:00:00,7.21,7.21,7.18,7.2,96300.0,5.8849,5.8849,5.8604,5.8767,96300.0
2006-04-04 14:10:00,7.2,7.22,7.18,7.2,188400.0,5.8767,5.8931,5.8604,5.8767,188400.0
2006-04-04 14:20:00,7.2,7.25,7.2,7.21,157300.0,5.8767,5.9176,5.8767,5.8849,157300.0
2006-04-04 14:30:00,7.22,7.22,7.17,7.18,123300.0,5.8931,5.8931,5.8523,5.8604,123300.0
2006-04-04 14:40:00,7.18,7.19,7.18,7.18,36800.0,5.8604,5.8686,5.8604,5.8604,36800.0
2006-04-04 14:50:00,7.18,7.21,7.16,7.19,157600.0,5.8604,5.8849,5.8441,5.8686,157600.0
2006-04-04 15:00:00,7.18,7.21,7.18,7.2,89000.0,5.8604,5.8849,5.8604,5.8767,89000.0
2006-04-04 15:10:00,7.2,7.2,7.17,7.17,35500.0,5.8767,5.8767,5.8523,5.8523,35500.0
2006-04-04 15:20:00,7.17,7.24,7.17,7.22,224500.0,5.8523,5.9094,5.8523,5.8931,224500.0
2006-04-04 15:30:00,7.22,7.22,7.2,7.2,85600.0,5.8931,5.8931,5.8767,5.8767,85600.0
2006-04-04 15:40:00,7.2,7.21,7.18,7.21,149600.0,5.8767,5.8849,5.8604,5.8849,149600.0
2006-04-04 15:50:00,7.2,7.21,7.17,7.18,121900.0,5.8767,5.8849,5.8523,5.8604,121900.0
2006-04-05 09:30:00,7.15,7.15,7.08,7.12,183400.0,5.8359,5.8359,5.7788,5.8114,183400.0
2006-04-05 09:40:00,7.12,7.14,7.05,7.1,128300.0,5.8114,5.8278,5.7543,5.7951,128300.0
2006-04-05 09:50:00,7.11,7.19,7.1,7.18,165800.0,5.8033,5.8686,5.7951,5.8604,165800.0
2006-04-05 10:00:00,7.18,7.21,7.18,7.2,52700.0,5.8604,5.8849,5.8604,5.8767,52700.0
2006-04-05 10:10:00,7.19,7.2,7.15,7.16,50400.0,5.8686,5.8767,5.8359,5.8441,50400.0
2006-04-05 10:20:00,7.16,7.2,7.16,7.19,64300.0,5.8441,5.8767,5.8441,5.8686,64300.0
2006-04-05 10:30:00,7.19,7.22,7.18,7.18,211200.0,5.8686,5.8931,5.8604,5.8604,211200.0
2006-04-05 10:40:00,7.18,7.2,7.17,7.2,57300.0,5.8604,5.8767,5.8523,5.8767,57300.0
2006-04-05 10:50:00,7.2,7.2,7.18,7.18,39700.0,5.8767,5.8767,5.8604,5.8604,39700.0
2006-04-05 11:00:00,7.18,7.2,7.17,7.17,113800.0,5.8604,5.8767,5.8523,5.8523,113800.0
2006-04-05 11:10:00,7.17,7.18,7.15,7.17,94800.0,5.8523,5.8604,5.8359,5.8523,94800.0
2006-04-05 11:20:00,7.17,7.2,7.17,7.18,43400.0,5.8523,5.8767,5.8523,5.8604,43400.0
2006-04-05 11:30:00,7.18,7.18,7.13,7.16,172600.0,5.8604,5.8604,5.8196,5.8441,172600.0
2006-04-05 11:40:00,7.17,7.18,7.15,7.18,167600.0,5.8523,5.8604,5.8359,5.8604,167600.0
2006-04-05 11:50:00,7.18,7.18,7.17,7.17,22200.0,5.8604,5.8604,5.8523,5.8523,22200.0
2006-04-05 12:00:00,7.17,7.18,7.15,7.17,124800.0,5.8523,5.8604,5.8359,5.8523,124800.0
2006-04-05 12:10:00,7.18,7.19,7.18,7.18,46000.0,5.8604,5.8686,5.8604,5.8604,46000.0
2006-04-05 12:20:00,7.18,7.2,7.17,7.17,72000.0,5.8604,5.8767,5.8523,5.8523,72000.0
2006-04-05 12:30:00,7.17,7.2,7.17,7.2,68600.0,5.8523,5.8767,5.8523,5.8767,68600.0
2006-04-05 12:40:00,7.19,7.22,7.18,7.22,79400.0,5.8686,5.8931,5.8604,5.8931,79400.0
2006-04-05 12:50:00,7.22,7.22,7.2,7.2,60800.0,5.8931,5.8931,5.8767,5.8767,60800.0
2006-04-05 13:00:00,7.21,7.21,7.19,7.21,57600.0,5.8849,5.8849,5.8686,5.8849,57600.0
2006-04-05 13:10:00,7.21,7.22,7.21,7.21,26900.0,5.8849,5.8931,5.8849,5.8849,26900.0
2006-04-05 13:20:00,7.21,7.22,7.21,7.21,25200.0,5.8849,5.8931,5.8849,5.8849,25200.0
2006-04-05 13:30:00,7.21,7.22,7.19,7.2,110200.0,5.8849,5.8931,5.8686,5.8767,110200.0
2006-04-05 13:40:00,7.19,7.19,7.18,7.18,36000.0,5.8686,5.8686,5.8604,5.8604,36000.0
2006-04-05 13:50:00,7.19,7.2,7.18,7.2,25700.0,5.8686,5.8767,5.8604,5.8767,25700.0
2006-04-05 14:00:00,7.2,7.2,7.19,7.19,116700.0,5.8767,5.8767,5.8686,5.8686,116700.0
2006-04-05 14:10:00,7.2,7.21,7.18,7.19,125200.0,5.8767,5.8849,5.8604,5.8686,125200.0
2006-04-05 14:20:00,7.2,7.23,7.19,7.22,50200.0,5.8767,5.9012,5.8686,5.8931,50200.0
2006-04-05 14:30:00,7.22,7.23,7.21,7.22,34700.0,5.8931,5.9012,5.8849,5.8931,34700.0
2006-04-05 14:40:00,7.22,7.23,7.19,7.22,118500.0,5.8931,5.9012,5.8686,5.8931,118500.0
2006-04-05 14:50:00,7.22,7.23,7.22,7.22,6300.0,5.8931,5.9012,5.8931,5.8931,6300.0
2006-04-05 15:00:00,7.22,7.24,7.19,7.19,228700.0,5.8931,5.9094,5.8686,5.8686,228700.0
2006-04-05 15:10:00,7.19,7.2,7.18,7.2,142900.0,5.8686,5.8767,5.8604,5.8767,142900.0
2006-04-05 15:20:00,7.21,7.25,7.2,7.24,191200.0,5.8849,5.9176,5.8767,5.9094,191200.0
2006-04-05 15:30:00,7.25,7.25,7.23,7.23,70300.0,5.9176,5.9176,5.9012,5.9012,70300.0
2006-04-05 15:40:00,7.24,7.25,7.23,7.23,90100.0,5.9094,5.9176,5.9012,5.9012,90100.0
2006-04-05 15:50:00,7.23,7.29,7.23,7.26,253500.0,5.9012,5.9502,5.9012,5.9257,253500.0
2006-04-06 09:30:00,7.27,7.27,7.19,7.2,134000.0,5.9339,5.9339,5.8686,5.8767,134000.0
2006-04-06 09:40:00,7.2,7.23,7.19,7.23,116400.0,5.8767,5.9012,5.8686,5.9012,116400.0
2006-04-06 09:50:00,7.23,7.26,7.23,7.24,35200.0,5.9012,5.9257,5.9012,5.9094,35200.0
2006-04-06 10:00:00,7.24,7.31,7.23,7.29,127600.0,5.9094,5.9665,5.9012,5.9502,127600.0
2006-04-06 10:10:00,7.29,7.33,7.27,7.3,155800.0,5.9502,5.9828,5.9339,5.9584,155800.0
2006-04-06 10:20:00,7.31,7.32,7.28,7.28,58700.0,5.9665,5.9747,5.942,5.942,58700.0
2006-04-06 10:30:00,7.28,7.3,7.28,7.29,53100.0,5.942,5.9584,5.942,5.9502,53100.0
2006-04-06 10:40:00,7.29,7.3,7.29,7.3,58700.0,5.9502,5.9584,5.9502,5.9584,58700.0
2006-04-06 10:50:00,7.3,7.33,7.3,7.32,45600.0,5.9584,5.9828,5.9584,5.9747,45600.0
2006-04-06 11:00:00,7.32,7.33,7.28,7.31,65500.0,5.9747,5.9828,5.942,5.9665,65500.0
2006-04-06 11:10:00,7.32,7.33,7.31,7.32,29600.0,5.9747,5.9828,5.9665,5.9747,29600.0
2006-04-06 11:20:00,7.31,7.32,7.31,7.31,30700.0,5.9665,5.9747,5.9665,5.9665,30700.0
2006-04-06 11:30:00,7.31,7.32,7.28,7.32,70000.0,5.9665,5.9747,5.942,5.9747,70000.0
2006-04-06 11:40:00,7.31,7.32,7.31,7.31,16700.0,5.9665,5.9747,5.9665,5.9665,16700.0
2006-04-06 11:50:00,7.31,7.31,7.3,7.3,59300.0,5.9665,5.9665,5.9584,5.9584,59300.0
2006-04-06 12:00:00,7.3,7.31,7.28,7.29,33800.0,5.9584,5.9665,5.942,5.9502,33800.0
2006-04-06 12:10:00,7.29,7.29,7.25,7.25,22500.0,5.9502,5.9502,5.9176,5.9176,22500.0
2006-04-06 12:20:00,7.25,7.26,7.21,7.23,53300.0,5.9176,5.9257,5.8849,5.9012,53300.0
2006-04-06 12:30:00,7.23,7.24,7.23,7.23,21300.0,5.9012,5.9094,5.9012,5.9012,21300.0
2006-04-06 12:40:00,7.23,7.24,7.22,7.24,16900.0,5.9012,5.9094,5.8931,5.9094,16900.0
2006-04-06 12:50:00,7.23,7.27,7.23,7.26,32900.0,5.9012,5.9339,5.9012,5.9257,32900.0
2006-04-06 13:00:00,7.26,7.29,7.26,7.28,76900.0,5.9257,5.9502,5.9257,5.942,76900.0
2006-04-06 13:10:00,7.27,7.3,7.27,7.29,40700.0,5.9339,5.9584,5.9339,5.9502,40700.0
2006-04-06 13:20:00,7.29,7.32,7.29,7.32,37800.0,5.9502,5.9747,5.9502,5.9747,37800.0
2006-04-06 13:30:00,7.32,7.33,7.31,7.33,33100.0,5.9747,5.9828,5.9665,5.9828,33100.0
2006-04-06 13:40:00,7.32,7.33,7.32,7.33,15500.0,5.9747,5.9828,5.9747,5.9828,15500.0
2006-04-06 13:50:00,7.32,7.35,7.32,7.34,43200.0,5.9747,5.9992,5.9747,5.991,43200.0
2006-04-06 14:00:00,7.33,7.34,7.33,7.34,20800.0,5.9828,5.991,5.9828,5.991,20800.0
2006-04-06 14:10:00,7.33,7.34,7.33,7.33,28100.0,5.9828,5.991,5.9828,5.9828,28100.0
2006-04-06 14:20:00,7.33,7.38,7.33,7.36,158700.0,5.9828,6.0237,5.9828,6.0073,158700.0
2006-04-06 14:30:00,7.36,7.37,7.36,7.36,24100.0,6.0073,6.0155,6.0073,6.0073,24100.0
2006-04-06 14:40:00,7.36,7.37,7.36,7.37,36500.0,6.0073,6.0155,6.0073,6.0155,36500.0
2006-04-06 14:50:00,7.37,7.37,7.36,7.37,31700.0,6.0155,6.0155,6.0073,6.0155,31700.0
2006-04-06 15:00:00,7.37,7.38,7.36,7.36,40500.0,6.0155,6.0237,6.0073,6.0073,40500.0
2006-04-06 15:10:00,7.36,7.37,7.36,7.37,19500.0,6.0073,6.0155,6.0073,6.0155,19500.0
2006-04-06 15:20:00,7.36,7.37,7.36,7.36,25200.0,6.0073,6.0155,6.0073,6.0073,25200.0
2006-04-06 15:30:00,7.36,7.37,7.33,7.33,41800.0,6.0073,6.0155,5.9828,5.9828,41800.0
2006-04-06 15:40:00,7.33,7.34,7.33,7.34,27900.0,5.9828,5.991,5.9828,5.991,27900.0
2006-04-06 15:50:00,7.33,7.35,7.33,7.35,86200.0,5.9828,5.9992,5.9828,5.9992,86200.0
2006-04-07 09:30:00,7.35,7.37,7.32,7.35,61000.0,5.9992,6.0155,5.9747,5.9992,61000.0
2006-04-07 09:40:00,7.35,7.37,7.33,7.36,71500.0,5.9992,6.0155,5.9828,6.0073,71500.0
2006-04-07 09:50:00,7.36,7.36,7.34,7.35,80900.0,6.0073,6.0073,5.991,5.9992,80900.0
2006-04-07 10:00:00,7.35,7.35,7.31,7.33,274700.0,5.9992,5.9992,5.9665,5.9828,274700.0
2006-04-07 10:10:00,7.33,7.35,7.3,7.3,312400.0,5.9828,5.9992,5.9584,5.9584,312400.0
2006-04-07 10:20:00,7.3,7.35,7.22,7.28,290100.0,5.9584,5.9992,5.8931,5.942,290100.0
2006-04-07 10:30:00,7.27,7.27,7.24,7.25,111000.0,5.9339,5.9339,5.9094,5.9176,111000.0
2006-04-07 10:40:00,7.26,7.26,7.23,7.25,198100.0,5.9257,5.9257,5.9012,5.9176,198100.0
2006-04-07 10:50:00,7.25,7.27,7.21,7.26,143600.0,5.9176,5.9339,5.8849,5.9257,143600.0
2006-04-07 11:00:00,7.27,7.29,7.24,7.26,223200.0,5.9339,5.9502,5.9094,5.9257,223200.0
2006-04-07 11:10:00,7.27,7.27,7.24,7.25,90900.0,5.9339,5.9339,5.9094,5.9176,90900.0
2006-04-07 11:20:00,7.26,7.28,7.23,7.27,227800.0,5.9257,5.942,5.9012,5.9339,227800.0
2006-04-07 11:30:00,7.27,7.27,7.21,7.22,60200.0,5.9339,5.9339,5.8849,5.8931,60200.0
2006-04-07 11:40:00,7.22,7.25,7.21,7.21,85600.0,5.8931,5.9176,5.8849,5.8849,85600.0
2006-04-07 11:50:00,7.22,7.22,7.19,7.2,260500.0,5.8931,5.8931,5.8686,5.8767,260500.0
2006-04-07 12:00:00,7.2,7.21,7.19,7.2,305800.0,5.8767,5.8849,5.8686,5.8767,305800.0
2006-04-07 12:10:00,7.2,7.2,7.15,7.18,119000.0,5.8767,5.8767,5.8359,5.8604,119000.0
2006-04-07 12:20:00,7.18,7.22,7.18,7.18,217100.0,5.8604,5.8931,5.8604,5.8604,217100.0
2006-04-07 12:30:00,7.18,7.21,7.13,7.2,177700.0,5.8604,5.8849,5.8196,5.8767,177700.0
2006-04-07 12:40:00,7.21,7.22,7.19,7.19,119500.0,5.8849,5.8931,5.8686,5.8686,119500.0
2006-04-07 12:50:00,7.19,7.2,7.17,7.17,37100.0,5.8686,5.8767,5.8523,5.8523,37100.0
2006-04-07 13:00:00,7.17,7.18,7.14,7.18,79400.0,5.8523,5.8604,5.8278,5.8604,79400.0
2006-04-07 13:10:00,7.17,7.21,7.15,7.2,259100.0,5.8523,5.8849,5.8359,5.8767,259100.0
2006-04-07 13:20:00,7.2,7.21,7.2,7.21,33900.0,5.8767,5.8849,5.8767,5.8849,33900.0
2006-04-07 13:30:00,7.2,7.21,7.2,7.2,54800.0,5.8767,5.8849,5.8767,5.8767,54800.0
2006-04-07 13:40:00,7.2,7.23,7.2,7.23,110200.0,5.8767,5.9012,5.8767,5.9012,110200.0
2006-04-07 13:50:00,7.23,7.23,7.22,7.23,70700.0,5.9012,5.9012,5.8931,5.9012,70700.0
2006-04-07 14:00:00,7.22,7.29,7.22,7.26,223300.0,5.8931,5.9502,5.8931,5.9257,223300.0
2006-04-07 14:10:00,7.26,7.3,7.25,7.28,268400.0,5.9257,5.9584,5.9176,5.942,268400.0
2006-04-07 14:20:00,7.28,7.29,7.22,7.22,117900.0,5.942,5.9502,5.8931,5.8931,117900.0
2006-04-07 14:30:00,7.22,7.24,7.22,7.23,45500.0,5.8931,5.9094,5.8931,5.9012,45500.0
2006-04-07 14:40:00,7.24,7.28,7.23,7.27,42600.0,5.9094,5.942,5.9012,5.9339,42600.0
2006-04-07 14:50:00,7.28,7.28,7.25,7.26,48300.0,5.942,5.942,5.9176,5.9257,48300.0
2006-04-07 15:00:00,7.25,7.27,7.22,7.26,61100.0,5.9176,5.9339,5.8931,5.9257,61100.0
2006-04-07 15:10:00,7.26,7.3,7.26,7.29,75700.0,5.9257,5.9584,5.9257,5.9502,75700.0
2006-04-07 15:20:00,7.29,7.3,7.24,7.26,159600.0,5.9502,5.9584,5.9094,5.9257,159600.0
2006-04-07 15:30:00,7.26,7.27,7.24,7.24,74300.0,5.9257,5.9339,5.9094,5.9094,74300.0
2006-04-07 15:40:00,7.24,7.25,7.22,7.22,34400.0,5.9094,5.9176,5.8931,5.8931,34400.0
2006-04-07 15:50:00,7.22,7.29,7.22,7.26,234100.0,5.8931,5.9502,5.8931,5.9257,234100.0
2006-04-10 09:30:00,7.24,7.26,7.15,7.17,92100.0,5.9094,5.9257,5.8359,5.8523,92100.0
2006-04-10 09:40:00,7.17,7.17,7.01,7.03,214800.0,5.8523,5.8523,5.7217,5.738,214800.0
2006-04-10 09:50:00,7.04,7.07,7.02,7.03,170300.0,5.7461,5.7706,5.7298,5.738,170300.0
2006-04-10 10:00:00,7.04,7.09,7.04,7.09,95400.0,5.7461,5.787,5.7461,5.787,95400.0
2006-04-10 10:10:00,7.08,7.19,7.08,7.17,117300.0,5.7788,5.8686,5.7788,5.8523,117300.0
2006-04-10 10:20:00,7.17,7.17,7.15,7.15,71400.0,5.8523,5.8523,5.8359,5.8359,71400.0
2006-04-10 10:30:00,7.16,7.17,7.12,7.16,64400.0,5.8441,5.8523,5.8114,5.8441,64400.0
2006-04-10 10:40:00,7.16,7.17,7.16,7.16,23600.0,5.8441,5.8523,5.8441,5.8441,23600.0
2006-04-10 10:50:00,7.16,7.19,7.16,7.18,58300.0,5.8441,5.8686,5.8441,5.8604,58300.0
2006-04-10 11:00:00,7.17,7.18,7.17,7.17,26600.0,5.8523,5.8604,5.8523,5.8523,26600.0
2006-04-10 11:10:00,7.18,7.18,7.17,7.18,32400.0,5.8604,5.8604,5.8523,5.8604,32400.0
2006-04-10 11:20:00,7.18,7.18,7.17,7.18,11600.0,5.8604,5.8604,5.8523,5.8604,11600.0
2006-04-10 11:30:00,7.17,7.22,7.17,7.19,122800.0,5.8523,5.8931,5.8523,5.8686,122800.0
2006-04-10 11:40:00,7.19,7.2,7.17,7.18,43000.0,5.8686,5.8767,5.8523,5.8604,43000.0
2006-04-10 11:50:00,7.17,7.18,7.16,7.17,39500.0,5.8523,5.8604,5.8441,5.8523,39500.0
2006-04-10 12:00:00,7.17,7.18,7.17,7.18,34600.0,5.8523,5.8604,5.8523,5.8604,34600.0
2006-04-10 12:10:00,7.18,7.18,7.17,7.18,21800.0,5.8604,5.8604,5.8523,5.8604,21800.0
2006-04-10 12:20:00,7.18,7.24,7.17,7.24,58100.0,5.8604,5.9094,5.8523,5.9094,58100.0
2006-04-10 12:30:00,7.23,7.24,7.23,7.23,11700.0,5.9012,5.9094,5.9012,5.9012,11700.0
2006-04-10 12:40:00,7.23,7.24,7.22,7.22,29600.0,5.9012,5.9094,5.8931,5.8931,29600.0
2006-04-10 12:50:00,7.22,7.23,7.22,7.22,30100.0,5.8931,5.9012,5.8931,5.8931,30100.0
2006-04-10 13:00:00,7.23,7.23,7.22,7.23,26800.0,5.9012,5.9012,5.8931,5.9012,26800.0
2006-04-10 13:10:00,7.22,7.23,7.21,7.21,26100.0,5.8931,5.9012,5.8849,5.8849,26100.0
2006-04-10 13:20:00,7.21,7.22,7.21,7.22,12600.0,5.8849,5.8931,5.8849,5.8931,12600.0
2006-04-10 13:30:00,7.21,7.21,7.19,7.19,46000.0,5.8849,5.8849,5.8686,5.8686,46000.0
2006-04-10 13:40:00,7.19,7.19,7.14,7.15,74100.0,5.8686,5.8686,5.8278,5.8359,74100.0
2006-04-10 13:50:00,7.15,7.15,7.14,7.14,34200.0,5.8359,5.8359,5.8278,5.8278,34200.0
2006-04-10 14:00:00,7.15,7.17,7.12,7.17,193200.0,5.8359,5.8523,5.8114,5.8523,193200.0
2006-04-10 14:10:00,7.16,7.19,7.15,7.16,81100.0,5.8441,5.8686,5.8359,5.8441,81100.0
2006-04-10 14:20:00,7.15,7.19,7.15,7.16,256200.0,5.8359,5.8686,5.8359,5.8441,256200.0
2006-04-10 14:30:00,7.16,7.17,7.16,7.17,53900.0,5.8441,5.8523,5.8441,5.8523,53900.0
2006-04-10 14:40:00,7.17,7.18,7.16,7.17,38400.0,5.8523,5.8604,5.8441,5.8523,38400.0
2006-04-10 14:50:00,7.17,7.18,7.17,7.17,51800.0,5.8523,5.8604,5.8523,5.8523,51800.0
2006-04-10 15:00:00,7.18,7.18,7.15,7.15,48100.0,5.8604,5.8604,5.8359,5.8359,48100.0
2006-04-10 15:10:00,7.16,7.16,7.13,7.15,38400.0,5.8441,5.8441,5.8196,5.8359,38400.0
2006-04-10 15:20:00,7.15,7.16,7.14,7.16,192200.0,5.8359,5.8441,5.8278,5.8441,192200.0
2006-04-10 15:30:00,7.15,7.16,7.15,7.16,93500.0,5.8359,5.8441,5.8359,5.8441,93500.0
2006-04-10 15:40:00,7.15,7.16,7.15,7.16,46900.0,5.8359,5.8441,5.8359,5.8441,46900.0
2006-04-10 15:50:00,7.15,7.19,7.15,7.18,122300.0,5.8359,5.8686,5.8359,5.8604,122300.0
2006-04-11 09:30:00,7.22,7.28,7.19,7.27,69100.0,5.8931,5.942,5.8686,5.9339,69100.0
2006-04-11 09:40:00,7.26,7.3,7.26,7.27,79300.0,5.9257,5.9584,5.9257,5.9339,79300.0
2006-04-11 09:50:00,7.26,7.3,7.24,7.25,136000.0,5.9257,5.9584,5.9094,5.9176,136000.0
2006-04-11 10:00:00,7.24,7.25,7.22,7.22,137700.0,5.9094,5.9176,5.8931,5.8931,137700.0
2006-04-11 10:10:00,7.23,7.24,7.22,7.22,123300.0,5.9012,5.9094,5.8931,5.8931,123300.0
2006-04-11 10:20:00,7.23,7.23,7.2,7.2,75800.0,5.9012,5.9012,5.8767,5.8767,75800.0
2006-04-11 10:30:00,7.2,7.21,7.15,7.17,156600.0,5.8767,5.8849,5.8359,5.8523,156600.0
2006-04-11 10:40:00,7.17,7.17,7.14,7.14,82000.0,5.8523,5.8523,5.8278,5.8278,82000.0
2006-04-11 10:50:00,7.14,7.15,7.1,7.11,72000.0,5.8278,5.8359,5.7951,5.8033,72000.0
2006-04-11 11:00:00,7.1,7.11,7.1,7.1,36600.0,5.7951,5.8033,5.7951,5.7951,36600.0
2006-04-11 11:10:00,7.11,7.17,7.1,7.16,66500.0,5.8033,5.8523,5.7951,5.8441,66500.0
2006-04-11 11:20:00,7.16,7.19,7.16,7.18,34100.0,5.8441,5.8686,5.8441,5.8604,34100.0
2006-04-11 11:30:00,7.18,7.23,7.18,7.22,88400.0,5.8604,5.9012,5.8604,5.8931,88400.0
2006-04-11 11:40:00,7.22,7.23,7.22,7.22,98000.0,5.8931,5.9012,5.8931,5.8931,98000.0
2006-04-11 11:50:00,7.21,7.22,7.21,7.21,57100.0,5.8849,5.8931,5.8849,5.8849,57100.0
2006-04-11 12:00:00,7.21,7.22,7.21,7.21,37700.0,5.8849,5.8931,5.8849,5.8849,37700.0
2006-04-11 12:10:00,7.21,7.21,7.15,7.16,60100.0,5.8849,5.8849,5.8359,5.8441,60100.0
2006-04-11 12:20:00,7.16,7.19,7.15,7.18,24200.0,5.8441,5.8686,5.8359,5.8604,24200.0
2006-04-11 12:30:00,7.18,7.22,7.18,7.21,74700.0,5.8604,5.8931,5.8604,5.8849,74700.0
2006-04-11 12:40:00,7.21,7.22,7.21,7.22,30600.0,5.8849,5.8931,5.8849,5.8931,30600.0
2006-04-11 12:50:00,7.22,7.22,7.21,7.21,14600.0,5.8931,5.8931,5.8849,5.8849,14600.0
2006-04-11 13:00:00,7.21,7.22,7.21,7.22,21400.0,5.8849,5.8931,5.8849,5.8931,21400.0
2006-04-11 13:10:00,7.21,7.22,7.21,7.21,11100.0,5.8849,5.8931,5.8849,5.8849,11100.0
2006-04-11 13:20:00,7.21,7.24,7.21,7.23,45300.0,5.8849,5.9094,5.8849,5.9012,45300.0
2006-04-11 13:30:00,7.24,7.25,7.23,7.24,146000.0,5.9094,5.9176,5.9012,5.9094,146000.0
2006-04-11 13:40:00,7.24,7.24,7.22,7.23,59700.0,5.9094,5.9094,5.8931,5.9012,59700.0
2006-04-11 13:50:00,7.22,7.23,7.21,7.22,58700.0,5.8931,5.9012,5.8849,5.8931,58700.0
2006-04-11 14:00:00,7.22,7.23,7.21,7.23,42100.0,5.8931,5.9012,5.8849,5.9012,42100.0
2006-04-11 14:10:00,7.23,7.25,7.22,7.25,109900.0,5.9012,5.9176,5.8931,5.9176,109900.0
2006-04-11 14:20:00,7.24,7.25,7.23,7.23,61400.0,5.9094,5.9176,5.9012,5.9012,61400.0
2006-04-11 14:30:00,7.23,7.23,7.22,7.22,47300.0,5.9012,5.9012,5.8931,5.8931,47300.0
2006-04-11 14:40:00,7.23,7.23,7.22,7.22,33800.0,5.9012,5.9012,5.8931,5.8931,33800.0
2006-04-11 14:50:00,7.22,7.26,7.22,7.25,135400.0,5.8931,5.9257,5.8931,5.9176,135400.0
2006-04-11 15:00:00,7.25,7.25,7.23,7.23,78200.0,5.9176,5.9176,5.9012,5.9012,78200.0
2006-04-11 15:10:00,7.23,7.24,7.21,7.21,78500.0,5.9012,5.9094,5.8849,5.8849,78500.0
2006-04-11 15:20:00,7.21,7.21,7.17,7.18,136100.0,5.8849,5.8849,5.8523,5.8604,136100.0
2006-04-11 15:30:00,7.18,7.2,7.18,7.18,102400.0,5.8604,5.8767,5.8604,5.8604,102400.0
2006-04-11 15:40:00,7.18,7.2,7.16,7.19,128400.0,5.8604,5.8767,5.8441,5.8686,128400.0
2006-04-11 15:50:00,7.2,7.2,7.16,7.19,221600.0,5.8767,5.8767,5.8441,5.8686,221600.0
2006-04-12 09:30:00,7.17,7.29,7.14,7.26,91500.0,5.8523,5.9502,5.8278,5.9257,91500.0
2006-04-12 09:40:00,7.26,7.27,7.22,7.23,65800.0,5.9257,5.9339,5.8931,5.9012,65800.0
2006-04-12 09:50:00,7.23,7.25,7.23,7.24,22600.0,5.9012,5.9176,5.9012,5.9094,22600.0
2006-04-12 10:00:00,7.24,7.29,7.24,7.28,69000.0,5.9094,5.9502,5.9094,5.942,69000.0
2006-04-12 10:10:00,7.29,7.3,7.27,7.27,45000.0,5.9502,5.9584,5.9339,5.9339,45000.0
2006-04-12 10:20:00,7.27,7.3,7.26,7.29,50300.0,5.9339,5.9584,5.9257,5.9502,50300.0
2006-04-12 10:30:00,7.29,7.29,7.23,7.25,71100.0,5.9502,5.9502,5.9012,5.9176,71100.0
2006-04-12 10:40:00,7.25,7.25,7.2,7.2,43400.0,5.9176,5.9176,5.8767,5.8767,43400.0
2006-04-12 10:50:00,7.2,7.21,7.18,7.2,39600.0,5.8767,5.8849,5.8604,5.8767,39600.0
2006-04-12 11:00:00,7.2,7.2,7.19,7.2,18300.0,5.8767,5.8767,5.8686,5.8767,18300.0
2006-04-12 11:10:00,7.2,7.2,7.19,7.19,39000.0,5.8767,5.8767,5.8686,5.8686,39000.0
2006-04-12 11:20:00,7.19,7.23,7.19,7.22,53800.0,5.8686,5.9012,5.8686,5.8931,53800.0
2006-04-12 11:30:00,7.22,7.22,7.16,7.18,153600.0,5.8931,5.8931,5.8441,5.8604,153600.0
2006-04-12 11:40:00,7.18,7.2,7.18,7.19,35200.0,5.8604,5.8767,5.8604,5.8686,35200.0
2006-04-12 11:50:00,7.19,7.2,7.19,7.19,13900.0,5.8686,5.8767,5.8686,5.8686,13900.0
2006-04-12 12:00:00,7.19,7.2,7.17,7.17,44600.0,5.8686,5.8767,5.8523,5.8523,44600.0
2006-04-12 12:10:00,7.17,7.17,7.16,7.17,50100.0,5.8523,5.8523,5.8441,5.8523,50100.0
2006-04-12 12:20:00,7.16,7.18,7.16,7.16,52800.0,5.8441,5.8604,5.8441,5.8441,52800.0
2006-04-12 12:30:00,7.16,7.17,7.15,7.16,41900.0,5.8441,5.8523,5.8359,5.8441,41900.0
2006-04-12 12:40:00,7.16,7.19,7.16,7.18,66200.0,5.8441,5.8686,5.8441,5.8604,66200.0
2006-04-12 12:50:00,7.18,7.2,7.18,7.2,22800.0,5.8604,5.8767,5.8604,5.8767,22800.0
2006-04-12 13:00:00,7.2,7.2,7.19,7.19,44000.0,5.8767,5.8767,5.8686,5.8686,44000.0
2006-04-12 13:10:00,7.2,7.2,7.19,7.2,27900.0,5.8767,5.8767,5.8686,5.8767,27900.0
2006-04-12 13:20:00,7.2,7.21,7.2,7.21,18200.0,5.8767,5.8849,5.8767,5.8849,18200.0
2006-04-12 13:30:00,7.2,7.21,7.19,7.21,47200.0,5.8767,5.8849,5.8686,5.8849,47200.0
2006-04-12 13:40:00,7.2,7.23,7.2,7.22,64300.0,5.8767,5.9012,5.8767,5.8931,64300.0
2006-04-12 13:50:00,7.22,7.23,7.22,7.22,27400.0,5.8931,5.9012,5.8931,5.8931,27400.0
2006-04-12 14:00:00,7.23,7.24,7.22,7.23,46100.0,5.9012,5.9094,5.8931,5.9012,46100.0
2006-04-12 14:10:00,7.23,7.24,7.23,7.24,21900.0,5.9012,5.9094,5.9012,5.9094,21900.0
2006-04-12 14:20:00,7.24,7.24,7.22,7.22,42700.0,5.9094,5.9094,5.8931,5.8931,42700.0
2006-04-12 14:30:00,7.22,7.22,7.21,7.22,64200.0,5.8931,5.8931,5.8849,5.8931,64200.0
2006-04-12 14:40:00,7.23,7.23,7.22,7.22,25600.0,5.9012,5.9012,5.8931,5.8931,25600.0
2006-04-12 14:50:00,7.22,7.23,7.22,7.22,39000.0,5.8931,5.9012,5.8931,5.8931,39000.0
2006-04-12 15:00:00,7.23,7.23,7.22,7.23,21800.0,5.9012,5.9012,5.8931,5.9012,21800.0
2006-04-12 15:10:00,7.22,7.24,7.22,7.24,60000.0,5.8931,5.9094,5.8931,5.9094,60000.0
2006-04-12 15:20:00,7.24,7.24,7.23,7.23,26400.0,5.9094,5.9094,5.9012,5.9012,26400.0
2006-04-12 15:30:00,7.24,7.24,7.23,7.23,21300.0,5.9094,5.9094,5.9012,5.9012,21300.0
2006-04-12 15:40:00,7.23,7.24,7.2,7.2,129800.0,5.9012,5.9094,5.8767,5.8767,129800.0
2006-04-12 15:50:00,7.21,7.23,7.2,7.22,73500.0,5.8849,5.9012,5.8767,5.8931,73500.0
2006-04-13 09:30:00,7.22,7.25,7.17,7.23,45200.0,5.8931,5.9176,5.8523,5.9012,45200.0
2006-04-13 09:40:00,7.24,7.24,7.18,7.22,17800.0,5.9094,5.9094,5.8604,5.8931,17800.0
2006-04-13 09:50:00,7.22,7.23,7.19,7.19,35700.0,5.8931,5.9012,5.8686,5.8686,35700.0
2006-04-13 10:00:00,7.2,7.27,7.2,7.26,97200.0,5.8767,5.9339,5.8767,5.9257,97200.0
2006-04-13 10:10:00,7.25,7.27,7.24,7.24,45800.0,5.9176,5.9339,5.9094,5.9094,45800.0
2006-04-13 10:20:00,7.25,7.25,7.23,7.24,19400.0,5.9176,5.9176,5.9012,5.9094,19400.0
2006-04-13 10:30:00,7.23,7.24,7.23,7.23,8500.0,5.9012,5.9094,5.9012,5.9012,8500.0
2006-04-13 10:40:00,7.24,7.25,7.23,7.25,33700.0,5.9094,5.9176,5.9012,5.9176,33700.0
2006-04-13 10:50:00,7.26,7.29,7.25,7.29,98300.0,5.9257,5.9502,5.9176,5.9502,98300.0
2006-04-13 11:00:00,7.29,7.3,7.28,7.3,43500.0,5.9502,5.9584,5.942,5.9584,43500.0
2006-04-13 11:10:00,7.3,7.31,7.29,7.31,21300.0,5.9584,5.9665,5.9502,5.9665,21300.0
2006-04-13 11:20:00,7.31,7.31,7.29,7.29,51200.0,5.9665,5.9665,5.9502,5.9502,51200.0
2006-04-13 11:30:00,7.29,7.3,7.29,7.3,26600.0,5.9502,5.9584,5.9502,5.9584,26600.0
2006-04-13 11:40:00,7.3,7.3,7.29,7.3,13400.0,5.9584,5.9584,5.9502,5.9584,13400.0
2006-04-13 11:50:00,7.3,7.36,7.29,7.35,116900.0,5.9584,6.0073,5.9502,5.9992,116900.0
2006-04-13 12:00:00,7.35,7.4,7.35,7.39,50100.0,5.9992,6.04,5.9992,6.0318,50100.0
2006-04-13 12:10:00,7.4,7.4,7.39,7.4,21900.0,6.04,6.04,6.0318,6.04,21900.0
2006-04-13 12:20:00,7.39,7.4,7.37,7.38,64400.0,6.0318,6.04,6.0155,6.0237,64400.0
2006-04-13 12:30:00,7.37,7.38,7.37,7.37,22700.0,6.0155,6.0237,6.0155,6.0155,22700.0
2006-04-13 12:40:00,7.36,7.37,7.36,7.37,4300.0,6.0073,6.0155,6.0073,6.0155,4300.0
2006-04-13 12:50:00,7.36,7.4,7.35,7.36,42700.0,6.0073,6.04,5.9992,6.0073,42700.0
2006-04-13 13:00:00,7.36,7.37,7.33,7.36,99100.0,6.0073,6.0155,5.9828,6.0073,99100.0
2006-04-13 13:10:00,7.37,7.37,7.36,7.37,2700.0,6.0155,6.0155,6.0073,6.0155,2700.0
2006-04-13 13:20:00,7.37,7.37,7.36,7.37,15200.0,6.0155,6.0155,6.0073,6.0155,15200.0
2006-04-13 13:30:00,7.36,7.38,7.36,7.38,37700.0,6.0073,6.0237,6.0073,6.0237,37700.0
2006-04-13 13:40:00,7.38,7.4,7.37,7.4,49900.0,6.0237,6.04,6.0155,6.04,49900.0
2006-04-13 13:50:00,7.4,7.4,7.39,7.39,14900.0,6.04,6.04,6.0318,6.0318,14900.0
2006-04-13 14:00:00,7.4,7.4,7.39,7.39,22900.0,6.04,6.04,6.0318,6.0318,22900.0
2006-04-13 14:10:00,7.39,7.4,7.39,7.39,25000.0,6.0318,6.04,6.0318,6.0318,25000.0
2006-04-13 14:20:00,7.39,7.4,7.37,7.38,45800.0,6.0318,6.04,6.0155,6.0237,45800.0
2006-04-13 14:30:00,7.39,7.39,7.38,7.38,10900.0,6.0318,6.0318,6.0237,6.0237,10900.0
2006-04-13 14:40:00,7.39,7.39,7.38,7.38,40700.0,6.0318,6.0318,6.0237,6.0237,40700.0
2006-04-13 14:50:00,7.38,7.39,7.38,7.38,14600.0,6.0237,6.0318,6.0237,6.0237,14600.0
2006-04-13 15:00:00,7.38,7.39,7.38,7.39,23400.0,6.0237,6.0318,6.0237,6.0318,23400.0
2006-04-13 15:10:00,7.38,7.39,7.37,7.38,21900.0,6.0237,6.0318,6.0155,6.0237,21900.0
2006-04-13 15:20:00,7.37,7.38,7.37,7.38,21000.0,6.0155,6.0237,6.0155,6.0237,21000.0
2006-04-13 15:30:00,7.38,7.38,7.37,7.37,28800.0,6.0237,6.0237,6.0155,6.0155,28800.0
2006-04-13 15:40:00,7.37,7.38,7.37,7.37,15400.0,6.0155,6.0237,6.0155,6.0155,15400.0
2006-04-13 15:50:00,7.38,7.39,7.37,7.38,98500.0,6.0237,6.0318,6.0155,6.0237,98500.0
2006-04-17 09:30:00,7.37,7.4,7.36,7.38,63700.0,6.0155,6.04,6.0073,6.0237,63700.0
2006-04-17 09:40:00,7.38,7.43,7.38,7.42,91200.0,6.0237,6.0645,6.0237,6.0563,91200.0
2006-04-17 09:50:00,7.42,7.45,7.41,7.44,55200.0,6.0563,6.0808,6.0481,6.0726,55200.0
2006-04-17 10:00:00,7.43,7.45,7.43,7.44,88100.0,6.0645,6.0808,6.0645,6.0726,88100.0
2006-04-17 10:10:00,7.44,7.45,7.44,7.45,115600.0,6.0726,6.0808,6.0726,6.0808,115600.0
2006-04-17 10:20:00,7.45,7.46,7.44,7.45,29500.0,6.0808,6.089,6.0726,6.0808,29500.0
2006-04-17 10:30:00,7.45,7.46,7.44,7.45,63500.0,6.0808,6.089,6.0726,6.0808,63500.0
2006-04-17 10:40:00,7.44,7.45,7.44,7.45,28000.0,6.0726,6.0808,6.0726,6.0808,28000.0
2006-04-17 10:50:00,7.44,7.46,7.44,7.45,86900.0,6.0726,6.089,6.0726,6.0808,86900.0
2006-04-17 11:00:00,7.46,7.48,7.45,7.48,136400.0,6.089,6.1053,6.0808,6.1053,136400.0
2006-04-17 11:10:00,7.48,7.5,7.44,7.45,155800.0,6.1053,6.1216,6.0726,6.0808,155800.0
2006-04-17 11:20:00,7.44,7.47,7.43,7.47,101400.0,6.0726,6.0971,6.0645,6.0971,101400.0
2006-04-17 11:30:00,7.47,7.5,7.46,7.49,396100.0,6.0971,6.1216,6.089,6.1134,396100.0
2006-04-17 11:40:00,7.49,7.5,7.48,7.49,94700.0,6.1134,6.1216,6.1053,6.1134,94700.0
2006-04-17 11:50:00,7.49,7.59,7.49,7.57,538100.0,6.1134,6.1951,6.1134,6.1787,538100.0
2006-04-17 12:00:00,7.56,7.57,7.54,7.54,83300.0,6.1706,6.1787,6.1543,6.1543,83300.0
2006-04-17 12:10:00,7.53,7.54,7.53,7.53,31800.0,6.1461,6.1543,6.1461,6.1461,31800.0
2006-04-17 12:20:00,7.53,7.53,7.49,7.49,130900.0,6.1461,6.1461,6.1134,6.1134,130900.0
2006-04-17 12:30:00,7.49,7.49,7.42,7.42,66700.0,6.1134,6.1134,6.0563,6.0563,66700.0
2006-04-17 12:40:00,7.42,7.43,7.42,7.43,52400.0,6.0563,6.0645,6.0563,6.0645,52400.0
2006-04-17 12:50:00,7.42,7.43,7.42,7.42,35700.0,6.0563,6.0645,6.0563,6.0563,35700.0
2006-04-17 13:00:00,7.42,7.43,7.42,7.42,53200.0,6.0563,6.0645,6.0563,6.0563,53200.0
2006-04-17 13:10:00,7.43,7.43,7.41,7.41,136800.0,6.0645,6.0645,6.0481,6.0481,136800.0
2006-04-17 13:20:00,7.41,7.42,7.4,7.4,66500.0,6.0481,6.0563,6.04,6.04,66500.0
2006-04-17 13:30:00,7.4,7.41,7.36,7.36,131300.0,6.04,6.0481,6.0073,6.0073,131300.0
2006-04-17 13:40:00,7.36,7.37,7.31,7.31,210400.0,6.0073,6.0155,5.9665,5.9665,210400.0
2006-04-17 13:50:00,7.31,7.31,7.28,7.29,49600.0,5.9665,5.9665,5.942,5.9502,49600.0
2006-04-17 14:00:00,7.28,7.29,7.28,7.29,32800.0,5.942,5.9502,5.942,5.9502,32800.0
2006-04-17 14:10:00,7.28,7.29,7.28,7.29,40300.0,5.942,5.9502,5.942,5.9502,40300.0
2006-04-17 14:20:00,7.29,7.3,7.28,7.29,146400.0,5.9502,5.9584,5.942,5.9502,146400.0
2006-04-17 14:30:00,7.29,7.3,7.28,7.29,121300.0,5.9502,5.9584,5.942,5.9502,121300.0
2006-04-17 14:40:00,7.28,7.29,7.27,7.27,85800.0,5.942,5.9502,5.9339,5.9339,85800.0
2006-04-17 14:50:00,7.27,7.28,7.27,7.28,27800.0,5.9339,5.942,5.9339,5.942,27800.0
2006-04-17 15:00:00,7.27,7.28,7.27,7.28,6100.0,5.9339,5.942,5.9339,5.942,6100.0
2006-04-17 15:10:00,7.27,7.28,7.27,7.27,69600.0,5.9339,5.942,5.9339,5.9339,69600.0
2006-04-17 15:20:00,7.28,7.34,7.26,7.33,192900.0,5.942,5.991,5.9257,5.9828,192900.0
2006-04-17 15:30:00,7.33,7.34,7.27,7.29,144500.0,5.9828,5.991,5.9339,5.9502,144500.0
2006-04-17 15:40:00,7.29,7.31,7.28,7.3,132400.0,5.9502,5.9665,5.942,5.9584,132400.0
2006-04-17 15:50:00,7.29,7.35,7.29,7.33,341500.0,5.9502,5.9992,5.9502,5.9828,341500.0
2006-04-18 09:30:00,7.33,7.45,7.32,7.44,87200.0,5.9828,6.0808,5.9747,6.0726,87200.0
2006-04-18 09:40:00,7.44,7.64,7.44,7.58,304300.0,6.0726,6.2359,6.0726,6.1869,304300.0
2006-04-18 09:50:00,7.58,7.67,7.58,7.66,229800.0,6.1869,6.2604,6.1869,6.2522,229800.0
2006-04-18 10:00:00,7.67,7.75,7.65,7.71,366000.0,6.2604,6.3257,6.244,6.293,366000.0
2006-04-18 10:10:00,7.71,7.72,7.67,7.67,172000.0,6.293,6.3012,6.2604,6.2604,172000.0
2006-04-18 10:20:00,7.66,7.67,7.64,7.66,189000.0,6.2522,6.2604,6.2359,6.2522,189000.0
2006-04-18 10:30:00,7.66,7.67,7.61,7.61,246200.0,6.2522,6.2604,6.2114,6.2114,246200.0
2006-04-18 10:40:00,7.61,7.61,7.52,7.52,247900.0,6.2114,6.2114,6.1379,6.1379,247900.0
2006-04-18 10:50:00,7.51,7.54,7.46,7.46,397300.0,6.1298,6.1543,6.089,6.089,397300.0
2006-04-18 11:00:00,7.45,7.46,7.44,7.45,169100.0,6.0808,6.089,6.0726,6.0808,169100.0
2006-04-18 11:10:00,7.46,7.52,7.46,7.5,292600.0,6.089,6.1379,6.089,6.1216,292600.0
2006-04-18 11:20:00,7.51,7.52,7.49,7.52,86300.0,6.1298,6.1379,6.1134,6.1379,86300.0
2006-04-18 11:30:00,7.51,7.52,7.5,7.5,82600.0,6.1298,6.1379,6.1216,6.1216,82600.0
2006-04-18 11:40:00,7.5,7.51,7.5,7.5,54400.0,6.1216,6.1298,6.1216,6.1216,54400.0
2006-04-18 11:50:00,7.51,7.52,7.51,7.52,90900.0,6.1298,6.1379,6.1298,6.1379,90900.0
2006-04-18 12:00:00,7.52,7.52,7.51,7.52,35900.0,6.1379,6.1379,6.1298,6.1379,35900.0
2006-04-18 12:10:00,7.51,7.53,7.51,7.52,36000.0,6.1298,6.1461,6.1298,6.1379,36000.0
2006-04-18 12:20:00,7.53,7.53,7.52,7.53,9600.0,6.1461,6.1461,6.1379,6.1461,9600.0
2006-04-18 12:30:00,7.53,7.53,7.51,7.51,63700.0,6.1461,6.1461,6.1298,6.1298,63700.0
2006-04-18 12:40:00,7.51,7.51,7.5,7.51,79100.0,6.1298,6.1298,6.1216,6.1298,79100.0
2006-04-18 12:50:00,7.51,7.54,7.5,7.54,77400.0,6.1298,6.1543,6.1216,6.1543,77400.0
2006-04-18 13:00:00,7.54,7.57,7.54,7.56,58400.0,6.1543,6.1787,6.1543,6.1706,58400.0
2006-04-18 13:10:00,7.56,7.57,7.56,7.56,32500.0,6.1706,6.1787,6.1706,6.1706,32500.0
2006-04-18 13:20:00,7.57,7.57,7.53,7.56,93300.0,6.1787,6.1787,6.1461,6.1706,93300.0
2006-04-18 13:30:00,7.56,7.57,7.55,7.56,49200.0,6.1706,6.1787,6.1624,6.1706,49200.0
2006-04-18 13:40:00,7.56,7.56,7.55,7.55,64500.0,6.1706,6.1706,6.1624,6.1624,64500.0
2006-04-18 13:50:00,7.55,7.56,7.55,7.55,51800.0,6.1624,6.1706,6.1624,6.1624,51800.0
2006-04-18 14:00:00,7.56,7.58,7.55,7.57,93600.0,6.1706,6.1869,6.1624,6.1787,93600.0
2006-04-18 14:10:00,7.58,7.58,7.55,7.57,65100.0,6.1869,6.1869,6.1624,6.1787,65100.0
2006-04-18 14:20:00,7.56,7.57,7.55,7.56,35400.0,6.1706,6.1787,6.1624,6.1706,35400.0
2006-04-18 14:30:00,7.56,7.56,7.55,7.56,25300.0,6.1706,6.1706,6.1624,6.1706,25300.0
2006-04-18 14:40:00,7.55,7.58,7.55,7.58,46000.0,6.1624,6.1869,6.1624,6.1869,46000.0
2006-04-18 14:50:00,7.58,7.6,7.57,7.59,38300.0,6.1869,6.2032,6.1787,6.1951,38300.0
2006-04-18 15:00:00,7.59,7.6,7.59,7.59,24800.0,6.1951,6.2032,6.1951,6.1951,24800.0
2006-04-18 15:10:00,7.6,7.61,7.59,7.61,94000.0,6.2032,6.2114,6.1951,6.2114,94000.0
2006-04-18 15:20:00,7.61,7.61,7.58,7.59,76100.0,6.2114,6.2114,6.1869,6.1951,76100.0
2006-04-18 15:30:00,7.59,7.66,7.58,7.66,302200.0,6.1951,6.2522,6.1869,6.2522,302200.0
2006-04-18 15:40:00,7.66,7.67,7.66,7.67,121900.0,6.2522,6.2604,6.2522,6.2604,121900.0
2006-04-18 15:50:00,7.67,7.67,7.63,7.66,280200.0,6.2604,6.2604,6.2277,6.2522,280200.0
2006-04-19 09:30:00,7.62,7.64,7.47,7.47,331600.0,6.2195,6.2359,6.0971,6.0971,331600.0
2006-04-19 09:40:00,7.48,7.53,7.45,7.48,297300.0,6.1053,6.1461,6.0808,6.1053,297300.0
2006-04-19 09:50:00,7.48,7.55,7.48,7.54,242900.0,6.1053,6.1624,6.1053,6.1543,242900.0
2006-04-19 10:00:00,7.54,7.63,7.54,7.62,208900.0,6.1543,6.2277,6.1543,6.2195,208900.0
2006-04-19 10:10:00,7.62,7.65,7.61,7.64,173500.0,6.2195,6.244,6.2114,6.2359,173500.0
2006-04-19 10:20:00,7.64,7.65,7.62,7.62,106500.0,6.2359,6.244,6.2195,6.2195,106500.0
2006-04-19 10:30:00,7.62,7.62,7.52,7.58,141800.0,6.2195,6.2195,6.1379,6.1869,141800.0
2006-04-19 10:40:00,7.58,7.63,7.58,7.59,85000.0,6.1869,6.2277,6.1869,6.1951,85000.0
2006-04-19 10:50:00,7.58,7.59,7.54,7.56,109500.0,6.1869,6.1951,6.1543,6.1706,109500.0
2006-04-19 11:00:00,7.55,7.57,7.55,7.57,93900.0,6.1624,6.1787,6.1624,6.1787,93900.0
2006-04-19 11:10:00,7.57,7.65,7.57,7.59,219300.0,6.1787,6.244,6.1787,6.1951,219300.0
2006-04-19 11:20:00,7.58,7.59,7.56,7.58,113000.0,6.1869,6.1951,6.1706,6.1869,113000.0
2006-04-19 11:30:00,7.58,7.62,7.57,7.62,48300.0,6.1869,6.2195,6.1787,6.2195,48300.0
2006-04-19 11:40:00,7.62,7.65,7.61,7.65,64200.0,6.2195,6.244,6.2114,6.244,64200.0
2006-04-19 11:50:00,7.65,7.65,7.64,7.65,54600.0,6.244,6.244,6.2359,6.244,54600.0
2006-04-19 12:00:00,7.65,7.65,7.63,7.64,64000.0,6.244,6.244,6.2277,6.2359,64000.0
2006-04-19 12:10:00,7.64,7.65,7.63,7.65,55700.0,6.2359,6.244,6.2277,6.244,55700.0
2006-04-19 12:20:00,7.65,7.73,7.64,7.73,188700.0,6.244,6.3093,6.2359,6.3093,188700.0
2006-04-19 12:30:00,7.73,7.85,7.7,7.85,305900.0,6.3093,6.4073,6.2848,6.4073,305900.0
2006-04-19 12:40:00,7.85,7.85,7.81,7.84,120600.0,6.4073,6.4073,6.3746,6.3991,120600.0
2006-04-19 12:50:00,7.85,7.85,7.84,7.84,129800.0,6.4073,6.4073,6.3991,6.3991,129800.0
2006-04-19 13:00:00,7.85,7.9,7.82,7.85,230000.0,6.4073,6.4481,6.3828,6.4073,230000.0
2006-04-19 13:10:00,7.86,7.86,7.82,7.85,66300.0,6.4154,6.4154,6.3828,6.4073,66300.0
2006-04-19 13:20:00,7.86,7.86,7.84,7.84,28800.0,6.4154,6.4154,6.3991,6.3991,28800.0
2006-04-19 13:30:00,7.85,7.86,7.82,7.85,57500.0,6.4073,6.4154,6.3828,6.4073,57500.0
2006-04-19 13:40:00,7.85,7.87,7.84,7.86,130500.0,6.4073,6.4236,6.3991,6.4154,130500.0
2006-04-19 13:50:00,7.87,7.87,7.85,7.86,143700.0,6.4236,6.4236,6.4073,6.4154,143700.0
2006-04-19 14:00:00,7.86,7.89,7.84,7.84,123500.0,6.4154,6.4399,6.3991,6.3991,123500.0
2006-04-19 14:10:00,7.84,7.86,7.83,7.85,54000.0,6.3991,6.4154,6.391,6.4073,54000.0
2006-04-19 14:20:00,7.85,7.85,7.82,7.84,87000.0,6.4073,6.4073,6.3828,6.3991,87000.0
2006-04-19 14:30:00,7.84,7.84,7.8,7.81,277900.0,6.3991,6.3991,6.3665,6.3746,277900.0
2006-04-19 14:40:00,7.82,7.82,7.8,7.81,127900.0,6.3828,6.3828,6.3665,6.3746,127900.0
2006-04-19 14:50:00,7.81,7.81,7.8,7.8,32200.0,6.3746,6.3746,6.3665,6.3665,32200.0
2006-04-19 15:00:00,7.81,7.81,7.8,7.81,46200.0,6.3746,6.3746,6.3665,6.3746,46200.0
2006-04-19 15:10:00,7.81,7.81,7.8,7.81,100700.0,6.3746,6.3746,6.3665,6.3746,100700.0
2006-04-19 15:20:00,7.81,7.81,7.79,7.8,92900.0,6.3746,6.3746,6.3583,6.3665,92900.0
2006-04-19 15:30:00,7.8,7.8,7.73,7.75,387600.0,6.3665,6.3665,6.3093,6.3257,387600.0
2006-04-19 15:40:00,7.75,7.75,7.72,7.72,239400.0,6.3257,6.3257,6.3012,6.3012,239400.0
2006-04-19 15:50:00,7.73,7.73,7.72,7.73,129700.0,6.3093,6.3093,6.3012,6.3093,129700.0
2006-04-20 09:30:00,7.84,7.9,7.73,7.79,264100.0,6.3991,6.4481,6.3093,6.3583,264100.0
2006-04-20 09:40:00,7.79,7.81,7.71,7.81,410500.0,6.3583,6.3746,6.293,6.3746,410500.0
2006-04-20 09:50:00,7.81,7.88,7.81,7.87,221800.0,6.3746,6.4318,6.3746,6.4236,221800.0
2006-04-20 10:00:00,7.88,7.92,7.87,7.91,274100.0,6.4318,6.4644,6.4236,6.4563,274100.0
2006-04-20 10:10:00,7.91,7.92,7.89,7.89,123500.0,6.4563,6.4644,6.4399,6.4399,123500.0
2006-04-20 10:20:00,7.9,7.93,7.84,7.92,179200.0,6.4481,6.4726,6.3991,6.4644,179200.0
2006-04-20 10:30:00,7.92,7.95,7.91,7.95,111700.0,6.4644,6.4889,6.4563,6.4889,111700.0
2006-04-20 10:40:00,7.95,8.0,7.94,7.98,543000.0,6.4889,6.5297,6.4807,6.5134,543000.0
2006-04-20 10:50:00,7.98,7.99,7.94,7.94,127400.0,6.5134,6.5215,6.4807,6.4807,127400.0
2006-04-20 11:00:00,7.95,7.95,7.94,7.94,26600.0,6.4889,6.4889,6.4807,6.4807,26600.0
2006-04-20 11:10:00,7.94,7.94,7.88,7.88,183600.0,6.4807,6.4807,6.4318,6.4318,183600.0
2006-04-20 11:20:00,7.88,7.89,7.88,7.88,36100.0,6.4318,6.4399,6.4318,6.4318,36100.0
2006-04-20 11:30:00,7.89,7.89,7.87,7.87,34400.0,6.4399,6.4399,6.4236,6.4236,34400.0
2006-04-20 11:40:00,7.88,7.88,7.87,7.87,10500.0,6.4318,6.4318,6.4236,6.4236,10500.0
2006-04-20 11:50:00,7.87,7.88,7.86,7.86,112100.0,6.4236,6.4318,6.4154,6.4154,112100.0
2006-04-20 12:00:00,7.87,7.87,7.86,7.87,85800.0,6.4236,6.4236,6.4154,6.4236,85800.0
2006-04-20 12:10:00,7.87,7.91,7.86,7.9,171700.0,6.4236,6.4563,6.4154,6.4481,171700.0
2006-04-20 12:20:00,7.91,7.93,7.89,7.9,305000.0,6.4563,6.4726,6.4399,6.4481,305000.0
2006-04-20 12:30:00,7.9,7.9,7.87,7.87,76900.0,6.4481,6.4481,6.4236,6.4236,76900.0
2006-04-20 12:40:00,7.88,7.88,7.86,7.87,102500.0,6.4318,6.4318,6.4154,6.4236,102500.0
2006-04-20 12:50:00,7.87,7.92,7.87,7.91,226300.0,6.4236,6.4644,6.4236,6.4563,226300.0
2006-04-20 13:00:00,7.91,7.94,7.9,7.92,286600.0,6.4563,6.4807,6.4481,6.4644,286600.0
2006-04-20 13:10:00,7.93,7.93,7.9,7.92,87500.0,6.4726,6.4726,6.4481,6.4644,87500.0
2006-04-20 13:20:00,7.92,7.92,7.9,7.9,41700.0,6.4644,6.4644,6.4481,6.4481,41700.0
2006-04-20 13:30:00,7.91,7.91,7.87,7.88,89700.0,6.4563,6.4563,6.4236,6.4318,89700.0
2006-04-20 13:40:00,7.87,7.88,7.87,7.88,10400.0,6.4236,6.4318,6.4236,6.4318,10400.0
2006-04-20 13:50:00,7.87,7.88,7.87,7.87,7900.0,6.4236,6.4318,6.4236,6.4236,7900.0
2006-04-20 14:00:00,7.87,7.9,7.86,7.87,40400.0,6.4236,6.4481,6.4154,6.4236,40400.0
2006-04-20 14:10:00,7.86,7.88,7.86,7.87,99200.0,6.4154,6.4318,6.4154,6.4236,99200.0
2006-04-20 14:20:00,7.87,7.88,7.86,7.87,105500.0,6.4236,6.4318,6.4154,6.4236,105500.0
2006-04-20 14:30:00,7.87,7.87,7.84,7.85,154100.0,6.4236,6.4236,6.3991,6.4073,154100.0
2006-04-20 14:40:00,7.85,7.86,7.83,7.83,67800.0,6.4073,6.4154,6.391,6.391,67800.0
2006-04-20 14:50:00,7.84,7.84,7.83,7.83,18400.0,6.3991,6.3991,6.391,6.391,18400.0
2006-04-20 15:00:00,7.83,7.84,7.83,7.84,22200.0,6.391,6.3991,6.391,6.3991,22200.0
2006-04-20 15:10:00,7.83,7.85,7.83,7.84,139400.0,6.391,6.4073,6.391,6.3991,139400.0
2006-04-20 15:20:00,7.85,7.87,7.84,7.87,320500.0,6.4073,6.4236,6.3991,6.4236,320500.0
2006-04-20 15:30:00,7.87,7.87,7.84,7.84,165300.0,6.4236,6.4236,6.3991,6.3991,165300.0
2006-04-20 15:40:00,7.84,7.85,7.83,7.84,130700.0,6.3991,6.4073,6.391,6.3991,130700.0
2006-04-20 15:50:00,7.83,7.88,7.83,7.86,345400.0,6.391,6.4318,6.391,6.4154,345400.0
2006-04-21 09:30:00,7.9,7.95,7.74,7.78,266100.0,6.4481,6.4889,6.3175,6.3501,266100.0
2006-04-21 09:40:00,7.78,7.87,7.78,7.85,86400.0,6.3501,6.4236,6.3501,6.4073,86400.0
2006-04-21 09:50:00,7.85,7.86,7.81,7.82,102300.0,6.4073,6.4154,6.3746,6.3828,102300.0
2006-04-21 10:00:00,7.82,7.88,7.81,7.86,69000.0,6.3828,6.4318,6.3746,6.4154,69000.0
2006-04-21 10:10:00,7.86,7.86,7.83,7.83,80100.0,6.4154,6.4154,6.391,6.391,80100.0
2006-04-21 10:20:00,7.83,7.83,7.77,7.77,69400.0,6.391,6.391,6.342,6.342,69400.0
2006-04-21 10:30:00,7.78,7.78,7.74,7.74,120200.0,6.3501,6.3501,6.3175,6.3175,120200.0
2006-04-21 10:40:00,7.74,7.75,7.73,7.73,124800.0,6.3175,6.3257,6.3093,6.3093,124800.0
2006-04-21 10:50:00,7.73,7.75,7.73,7.75,60300.0,6.3093,6.3257,6.3093,6.3257,60300.0
2006-04-21 11:00:00,7.74,7.77,7.74,7.77,47400.0,6.3175,6.342,6.3175,6.342,47400.0
2006-04-21 11:10:00,7.77,7.8,7.77,7.78,83700.0,6.342,6.3665,6.342,6.3501,83700.0
2006-04-21 11:20:00,7.78,7.79,7.76,7.76,60400.0,6.3501,6.3583,6.3338,6.3338,60400.0
2006-04-21 11:30:00,7.76,7.77,7.7,7.7,122600.0,6.3338,6.342,6.2848,6.2848,122600.0
2006-04-21 11:40:00,7.71,7.75,7.69,7.73,103500.0,6.293,6.3257,6.2767,6.3093,103500.0
2006-04-21 11:50:00,7.74,7.74,7.72,7.73,42700.0,6.3175,6.3175,6.3012,6.3093,42700.0
2006-04-21 12:00:00,7.74,7.74,7.72,7.73,59900.0,6.3175,6.3175,6.3012,6.3093,59900.0
2006-04-21 12:10:00,7.73,7.73,7.72,7.73,27000.0,6.3093,6.3093,6.3012,6.3093,27000.0
2006-04-21 12:20:00,7.72,7.73,7.7,7.7,84900.0,6.3012,6.3093,6.2848,6.2848,84900.0
2006-04-21 12:30:00,7.7,7.7,7.64,7.67,132900.0,6.2848,6.2848,6.2359,6.2604,132900.0
2006-04-21 12:40:00,7.66,7.68,7.66,7.68,64800.0,6.2522,6.2685,6.2522,6.2685,64800.0
2006-04-21 12:50:00,7.68,7.69,7.67,7.68,74500.0,6.2685,6.2767,6.2604,6.2685,74500.0
2006-04-21 13:00:00,7.68,7.74,7.68,7.73,71200.0,6.2685,6.3175,6.2685,6.3093,71200.0
2006-04-21 13:10:00,7.73,7.74,7.73,7.74,31900.0,6.3093,6.3175,6.3093,6.3175,31900.0
2006-04-21 13:20:00,7.74,7.75,7.74,7.74,30500.0,6.3175,6.3257,6.3175,6.3175,30500.0
2006-04-21 13:30:00,7.74,7.75,7.73,7.73,55700.0,6.3175,6.3257,6.3093,6.3093,55700.0
2006-04-21 13:40:00,7.73,7.74,7.72,7.73,34000.0,6.3093,6.3175,6.3012,6.3093,34000.0
2006-04-21 13:50:00,7.72,7.72,7.67,7.68,70000.0,6.3012,6.3012,6.2604,6.2685,70000.0
2006-04-21 14:00:00,7.67,7.68,7.65,7.65,124900.0,6.2604,6.2685,6.244,6.244,124900.0
2006-04-21 14:10:00,7.65,7.66,7.64,7.64,77700.0,6.244,6.2522,6.2359,6.2359,77700.0
2006-04-21 14:20:00,7.64,7.65,7.64,7.64,44500.0,6.2359,6.244,6.2359,6.2359,44500.0
2006-04-21 14:30:00,7.64,7.65,7.6,7.61,196900.0,6.2359,6.244,6.2032,6.2114,196900.0
2006-04-21 14:40:00,7.61,7.62,7.6,7.61,69200.0,6.2114,6.2195,6.2032,6.2114,69200.0
2006-04-21 14:50:00,7.61,7.64,7.61,7.63,116900.0,6.2114,6.2359,6.2114,6.2277,116900.0
2006-04-21 15:00:00,7.63,7.64,7.62,7.63,84900.0,6.2277,6.2359,6.2195,6.2277,84900.0
2006-04-21 15:10:00,7.64,7.65,7.63,7.65,105800.0,6.2359,6.244,6.2277,6.244,105800.0
2006-04-21 15:20:00,7.65,7.66,7.64,7.65,72200.0,6.244,6.2522,6.2359,6.244,72200.0
2006-04-21 15:30:00,7.65,7.7,7.65,7.69,133200.0,6.244,6.2848,6.244,6.2767,133200.0
2006-04-21 15:40:00,7.7,7.73,7.69,7.73,117000.0,6.2848,6.3093,6.2767,6.3093,117000.0
2006-04-21 15:50:00,7.73,7.74,7.72,7.74,187900.0,6.3093,6.3175,6.3012,6.3175,187900.0
2006-04-24 09:30:00,7.45,7.52,7.23,7.4,345500.0,6.0808,6.1379,5.9012,6.04,345500.0
2006-04-24 09:40:00,7.4,7.45,7.4,7.44,130000.0,6.04,6.0808,6.04,6.0726,130000.0
2006-04-24 09:50:00,7.43,7.5,7.43,7.45,236400.0,6.0645,6.1216,6.0645,6.0808,236400.0
2006-04-24 10:00:00,7.46,7.5,7.45,7.49,307100.0,6.089,6.1216,6.0808,6.1134,307100.0
2006-04-24 10:10:00,7.49,7.49,7.42,7.48,260200.0,6.1134,6.1134,6.0563,6.1053,260200.0
2006-04-24 10:20:00,7.48,7.57,7.47,7.53,288100.0,6.1053,6.1787,6.0971,6.1461,288100.0
2006-04-24 10:30:00,7.53,7.58,7.52,7.58,182500.0,6.1461,6.1869,6.1379,6.1869,182500.0
2006-04-24 10:40:00,7.57,7.58,7.53,7.53,260200.0,6.1787,6.1869,6.1461,6.1461,260200.0
2006-04-24 10:50:00,7.54,7.55,7.53,7.54,262000.0,6.1543,6.1624,6.1461,6.1543,262000.0
2006-04-24 11:00:00,7.53,7.54,7.52,7.54,314400.0,6.1461,6.1543,6.1379,6.1543,314400.0
2006-04-24 11:10:00,7.54,7.56,7.53,7.54,181500.0,6.1543,6.1706,6.1461,6.1543,181500.0
2006-04-24 11:20:00,7.54,7.57,7.54,7.57,136300.0,6.1543,6.1787,6.1543,6.1787,136300.0
2006-04-24 11:30:00,7.57,7.59,7.57,7.58,79400.0,6.1787,6.1951,6.1787,6.1869,79400.0
2006-04-24 11:40:00,7.59,7.59,7.55,7.56,190800.0,6.1951,6.1951,6.1624,6.1706,190800.0
2006-04-24 11:50:00,7.55,7.56,7.52,7.56,206700.0,6.1624,6.1706,6.1379,6.1706,206700.0
2006-04-24 12:00:00,7.55,7.56,7.52,7.53,162800.0,6.1624,6.1706,6.1379,6.1461,162800.0
2006-04-24 12:10:00,7.53,7.54,7.45,7.45,176400.0,6.1461,6.1543,6.0808,6.0808,176400.0
2006-04-24 12:20:00,7.46,7.5,7.45,7.47,145100.0,6.089,6.1216,6.0808,6.0971,145100.0
2006-04-24 12:30:00,7.47,7.49,7.46,7.47,39600.0,6.0971,6.1134,6.089,6.0971,39600.0
2006-04-24 12:40:00,7.47,7.49,7.42,7.43,274900.0,6.0971,6.1134,6.0563,6.0645,274900.0
2006-04-24 12:50:00,7.43,7.46,7.43,7.45,61300.0,6.0645,6.089,6.0645,6.0808,61300.0
2006-04-24 13:00:00,7.45,7.46,7.44,7.45,60600.0,6.0808,6.089,6.0726,6.0808,60600.0
2006-04-24 13:10:00,7.44,7.44,7.42,7.43,152000.0,6.0726,6.0726,6.0563,6.0645,152000.0
2006-04-24 13:20:00,7.44,7.47,7.44,7.46,70900.0,6.0726,6.0971,6.0726,6.089,70900.0
2006-04-24 13:30:00,7.46,7.47,7.42,7.43,111100.0,6.089,6.0971,6.0563,6.0645,111100.0
2006-04-24 13:40:00,7.43,7.5,7.42,7.5,137200.0,6.0645,6.1216,6.0563,6.1216,137200.0
2006-04-24 13:50:00,7.5,7.5,7.47,7.47,66900.0,6.1216,6.1216,6.0971,6.0971,66900.0
2006-04-24 14:00:00,7.47,7.47,7.44,7.44,120700.0,6.0971,6.0971,6.0726,6.0726,120700.0
2006-04-24 14:10:00,7.44,7.47,7.42,7.47,135400.0,6.0726,6.0971,6.0563,6.0971,135400.0
2006-04-24 14:20:00,7.47,7.5,7.46,7.48,233900.0,6.0971,6.1216,6.089,6.1053,233900.0
2006-04-24 14:30:00,7.47,7.58,7.46,7.56,412100.0,6.0971,6.1869,6.089,6.1706,412100.0
2006-04-24 14:40:00,7.56,7.56,7.5,7.5,130400.0,6.1706,6.1706,6.1216,6.1216,130400.0
2006-04-24 14:50:00,7.51,7.54,7.49,7.54,258000.0,6.1298,6.1543,6.1134,6.1543,258000.0
2006-04-24 15:00:00,7.53,7.56,7.53,7.55,189400.0,6.1461,6.1706,6.1461,6.1624,189400.0
2006-04-24 15:10:00,7.56,7.57,7.55,7.56,99500.0,6.1706,6.1787,6.1624,6.1706,99500.0
2006-04-24 15:20:00,7.56,7.6,7.56,7.6,269500.0,6.1706,6.2032,6.1706,6.2032,269500.0
2006-04-24 15:30:00,7.59,7.66,7.57,7.65,369100.0,6.1951,6.2522,6.1787,6.244,369100.0
2006-04-24 15:40:00,7.66,7.66,7.6,7.62,327400.0,6.2522,6.2522,6.2032,6.2195,327400.0
2006-04-24 15:50:00,7.61,7.67,7.59,7.66,832300.0,6.2114,6.2604,6.1951,6.2522,832300.0
2006-04-25 09:30:00,7.2,8.0,6.91,7.01,1097500.0,5.8767,6.5297,5.64,5.7217,1097500.0
2006-04-25 09:40:00,7.01,7.05,6.95,6.99,581700.0,5.7217,5.7543,5.6727,5.7053,581700.0
2006-04-25 09:50:00,6.99,7.13,6.99,7.13,485700.0,5.7053,5.8196,5.7053,5.8196,485700.0
2006-04-25 10:00:00,7.13,7.14,7.07,7.07,371600.0,5.8196,5.8278,5.7706,5.7706,371600.0
2006-04-25 10:10:00,7.07,7.1,7.06,7.08,254000.0,5.7706,5.7951,5.7625,5.7788,254000.0
2006-04-25 10:20:00,7.08,7.08,7.05,7.06,220200.0,5.7788,5.7788,5.7543,5.7625,220200.0
2006-04-25 10:30:00,7.06,7.07,6.99,7.0,256400.0,5.7625,5.7706,5.7053,5.7135,256400.0
2006-04-25 10:40:00,7.0,7.06,6.95,7.0,424500.0,5.7135,5.7625,5.6727,5.7135,424500.0
2006-04-25 10:50:00,7.01,7.05,6.99,7.02,214400.0,5.7217,5.7543,5.7053,5.7298,214400.0
2006-04-25 11:00:00,7.02,7.03,7.0,7.03,149800.0,5.7298,5.738,5.7135,5.738,149800.0
2006-04-25 11:10:00,7.03,7.03,6.97,6.97,144000.0,5.738,5.738,5.689,5.689,144000.0
2006-04-25 11:20:00,6.97,6.99,6.97,6.99,98900.0,5.689,5.7053,5.689,5.7053,98900.0
2006-04-25 11:30:00,6.98,6.99,6.97,6.98,140200.0,5.6972,5.7053,5.689,5.6972,140200.0
2006-04-25 11:40:00,6.97,6.98,6.94,6.95,321600.0,5.689,5.6972,5.6645,5.6727,321600.0
2006-04-25 11:50:00,6.96,6.96,6.94,6.95,66500.0,5.6808,5.6808,5.6645,5.6727,66500.0
2006-04-25 12:00:00,6.95,6.95,6.94,6.95,102800.0,5.6727,5.6727,5.6645,5.6727,102800.0
2006-04-25 12:10:00,6.95,7.0,6.95,7.0,167200.0,5.6727,5.7135,5.6727,5.7135,167200.0
2006-04-25 12:20:00,7.0,7.06,6.99,7.04,190900.0,5.7135,5.7625,5.7053,5.7461,190900.0
2006-04-25 12:30:00,7.04,7.04,7.01,7.04,242300.0,5.7461,5.7461,5.7217,5.7461,242300.0
2006-04-25 12:40:00,7.04,7.04,7.01,7.02,168000.0,5.7461,5.7461,5.7217,5.7298,168000.0
2006-04-25 12:50:00,7.02,7.05,7.01,7.04,106700.0,5.7298,5.7543,5.7217,5.7461,106700.0
2006-04-25 13:00:00,7.03,7.04,7.03,7.04,70800.0,5.738,5.7461,5.738,5.7461,70800.0
2006-04-25 13:10:00,7.04,7.05,7.03,7.04,75500.0,5.7461,5.7543,5.738,5.7461,75500.0
2006-04-25 13:20:00,7.05,7.08,7.04,7.06,254000.0,5.7543,5.7788,5.7461,5.7625,254000.0
2006-04-25 13:30:00,7.07,7.1,7.06,7.1,204400.0,5.7706,5.7951,5.7625,5.7951,204400.0
2006-04-25 13:40:00,7.1,7.13,7.1,7.13,71300.0,5.7951,5.8196,5.7951,5.8196,71300.0
2006-04-25 13:50:00,7.13,7.16,7.12,7.14,199600.0,5.8196,5.8441,5.8114,5.8278,199600.0
2006-04-25 14:00:00,7.14,7.14,7.11,7.12,67600.0,5.8278,5.8278,5.8033,5.8114,67600.0
2006-04-25 14:10:00,7.11,7.15,7.11,7.15,140800.0,5.8033,5.8359,5.8033,5.8359,140800.0
2006-04-25 14:20:00,7.15,7.17,7.14,7.16,121600.0,5.8359,5.8523,5.8278,5.8441,121600.0
2006-04-25 14:30:00,7.16,7.21,7.16,7.2,171000.0,5.8441,5.8849,5.8441,5.8767,171000.0
2006-04-25 14:40:00,7.2,7.24,7.19,7.24,112500.0,5.8767,5.9094,5.8686,5.9094,112500.0
2006-04-25 14:50:00,7.23,7.24,7.19,7.19,129100.0,5.9012,5.9094,5.8686,5.8686,129100.0
2006-04-25 15:00:00,7.19,7.21,7.19,7.2,135300.0,5.8686,5.8849,5.8686,5.8767,135300.0
2006-04-25 15:10:00,7.2,7.21,7.17,7.18,150000.0,5.8767,5.8849,5.8523,5.8604,150000.0
2006-04-25 15:20:00,7.18,7.22,7.17,7.22,182900.0,5.8604,5.8931,5.8523,5.8931,182900.0
2006-04-25 15:30:00,7.23,7.26,7.22,7.24,169100.0,5.9012,5.9257,5.8931,5.9094,169100.0
2006-04-25 15:40:00,7.25,7.28,7.23,7.28,318700.0,5.9176,5.942,5.9012,5.942,318700.0
2006-04-25 15:50:00,7.28,7.28,7.24,7.26,475700.0,5.942,5.942,5.9094,5.9257,475700.0
2006-04-26 09:30:00,7.25,7.35,7.25,7.32,275200.0,5.9176,5.9992,5.9176,5.9747,275200.0
2006-04-26 09:40:00,7.33,7.34,7.28,7.31,138900.0,5.9828,5.991,5.942,5.9665,138900.0
2006-04-26 09:50:00,7.32,7.41,7.31,7.4,305500.0,5.9747,6.0481,5.9665,6.04,305500.0
2006-04-26 10:00:00,7.4,7.41,7.38,7.4,370900.0,6.04,6.0481,6.0237,6.04,370900.0
2006-04-26 10:10:00,7.4,7.4,7.36,7.36,169300.0,6.04,6.04,6.0073,6.0073,169300.0
2006-04-26 10:20:00,7.36,7.37,7.35,7.36,119200.0,6.0073,6.0155,5.9992,6.0073,119200.0
2006-04-26 10:30:00,7.37,7.4,7.36,7.39,83500.0,6.0155,6.04,6.0073,6.0318,83500.0
2006-04-26 10:40:00,7.39,7.4,7.34,7.36,349100.0,6.0318,6.04,5.991,6.0073,349100.0
2006-04-26 10:50:00,7.36,7.4,7.36,7.38,119000.0,6.0073,6.04,6.0073,6.0237,119000.0
2006-04-26 11:00:00,7.39,7.4,7.38,7.4,113800.0,6.0318,6.04,6.0237,6.04,113800.0
2006-04-26 11:10:00,7.4,7.41,7.37,7.38,254300.0,6.04,6.0481,6.0155,6.0237,254300.0
2006-04-26 11:20:00,7.38,7.4,7.38,7.38,109800.0,6.0237,6.04,6.0237,6.0237,109800.0
2006-04-26 11:30:00,7.39,7.4,7.37,7.4,149400.0,6.0318,6.04,6.0155,6.04,149400.0
2006-04-26 11:40:00,7.4,7.4,7.39,7.4,22100.0,6.04,6.04,6.0318,6.04,22100.0
2006-04-26 11:50:00,7.4,7.4,7.39,7.4,102700.0,6.04,6.04,6.0318,6.04,102700.0
2006-04-26 12:00:00,7.4,7.4,7.39,7.4,54400.0,6.04,6.04,6.0318,6.04,54400.0
2006-04-26 12:10:00,7.39,7.4,7.39,7.39,61600.0,6.0318,6.04,6.0318,6.0318,61600.0
2006-04-26 12:20:00,7.4,7.4,7.39,7.39,51200.0,6.04,6.04,6.0318,6.0318,51200.0
2006-04-26 12:30:00,7.4,7.41,7.39,7.4,134300.0,6.04,6.0481,6.0318,6.04,134300.0
2006-04-26 12:40:00,7.4,7.4,7.37,7.38,172100.0,6.04,6.04,6.0155,6.0237,172100.0
2006-04-26 12:50:00,7.37,7.39,7.37,7.39,23900.0,6.0155,6.0318,6.0155,6.0318,23900.0
2006-04-26 13:00:00,7.39,7.4,7.37,7.39,131800.0,6.0318,6.04,6.0155,6.0318,131800.0
2006-04-26 13:10:00,7.39,7.39,7.38,7.39,47500.0,6.0318,6.0318,6.0237,6.0318,47500.0
2006-04-26 13:20:00,7.39,7.4,7.38,7.39,27700.0,6.0318,6.04,6.0237,6.0318,27700.0
2006-04-26 13:30:00,7.39,7.4,7.39,7.4,125900.0,6.0318,6.04,6.0318,6.04,125900.0
2006-04-26 13:40:00,7.4,7.4,7.39,7.39,66400.0,6.04,6.04,6.0318,6.0318,66400.0
2006-04-26 13:50:00,7.39,7.4,7.38,7.39,59500.0,6.0318,6.04,6.0237,6.0318,59500.0
2006-04-26 14:00:00,7.39,7.4,7.38,7.4,72500.0,6.0318,6.04,6.0237,6.04,72500.0
2006-04-26 14:10:00,7.39,7.4,7.39,7.39,48000.0,6.0318,6.04,6.0318,6.0318,48000.0
2006-04-26 14:20:00,7.4,7.4,7.39,7.4,62200.0,6.04,6.04,6.0318,6.04,62200.0
2006-04-26 14:30:00,7.4,7.41,7.39,7.41,135800.0,6.04,6.0481,6.0318,6.0481,135800.0
2006-04-26 14:40:00,7.41,7.42,7.4,7.41,229800.0,6.0481,6.0563,6.04,6.0481,229800.0
2006-04-26 14:50:00,7.41,7.42,7.4,7.4,178000.0,6.0481,6.0563,6.04,6.04,178000.0
2006-04-26 15:00:00,7.4,7.42,7.39,7.42,102300.0,6.04,6.0563,6.0318,6.0563,102300.0
2006-04-26 15:10:00,7.41,7.42,7.4,7.4,89500.0,6.0481,6.0563,6.04,6.04,89500.0
2006-04-26 15:20:00,7.4,7.41,7.4,7.41,58300.0,6.04,6.0481,6.04,6.0481,58300.0
2006-04-26 15:30:00,7.4,7.42,7.4,7.42,150200.0,6.04,6.0563,6.04,6.0563,150200.0
2006-04-26 15:40:00,7.42,7.44,7.41,7.44,193700.0,6.0563,6.0726,6.0481,6.0726,193700.0
2006-04-26 15:50:00,7.44,7.46,7.44,7.46,169300.0,6.0726,6.089,6.0726,6.089,169300.0
2006-04-27 09:30:00,7.39,7.4,7.3,7.3,62500.0,6.0318,6.04,5.9584,5.9584,62500.0
2006-04-27 09:40:00,7.3,7.38,7.3,7.36,31800.0,5.9584,6.0237,5.9584,6.0073,31800.0
2006-04-27 09:50:00,7.36,7.42,7.36,7.41,85800.0,6.0073,6.0563,6.0073,6.0481,85800.0
2006-04-27 10:00:00,7.41,7.51,7.41,7.48,178300.0,6.0481,6.1298,6.0481,6.1053,178300.0
2006-04-27 10:10:00,7.48,7.48,7.36,7.4,153600.0,6.1053,6.1053,6.0073,6.04,153600.0
2006-04-27 10:20:00,7.39,7.4,7.36,7.36,239700.0,6.0318,6.04,6.0073,6.0073,239700.0
2006-04-27 10:30:00,7.36,7.46,7.31,7.46,230400.0,6.0073,6.089,5.9665,6.089,230400.0
2006-04-27 10:40:00,7.46,7.46,7.28,7.31,154600.0,6.089,6.089,5.942,5.9665,154600.0
2006-04-27 10:50:00,7.3,7.34,7.27,7.29,221000.0,5.9584,5.991,5.9339,5.9502,221000.0
2006-04-27 11:00:00,7.29,7.33,7.28,7.33,187600.0,5.9502,5.9828,5.942,5.9828,187600.0
2006-04-27 11:10:00,7.33,7.36,7.32,7.35,148200.0,5.9828,6.0073,5.9747,5.9992,148200.0
2006-04-27 11:20:00,7.35,7.39,7.32,7.39,154900.0,5.9992,6.0318,5.9747,6.0318,154900.0
2006-04-27 11:30:00,7.39,7.39,7.32,7.33,147000.0,6.0318,6.0318,5.9747,5.9828,147000.0
2006-04-27 11:40:00,7.33,7.33,7.32,7.33,92000.0,5.9828,5.9828,5.9747,5.9828,92000.0
2006-04-27 11:50:00,7.33,7.36,7.31,7.35,121700.0,5.9828,6.0073,5.9665,5.9992,121700.0
2006-04-27 12:00:00,7.36,7.45,7.36,7.45,101600.0,6.0073,6.0808,6.0073,6.0808,101600.0
2006-04-27 12:10:00,7.45,7.45,7.39,7.45,203700.0,6.0808,6.0808,6.0318,6.0808,203700.0
2006-04-27 12:20:00,7.45,7.46,7.43,7.45,70400.0,6.0808,6.089,6.0645,6.0808,70400.0
2006-04-27 12:30:00,7.45,7.46,7.45,7.45,20700.0,6.0808,6.089,6.0808,6.0808,20700.0
2006-04-27 12:40:00,7.45,7.46,7.42,7.42,123600.0,6.0808,6.089,6.0563,6.0563,123600.0
2006-04-27 12:50:00,7.42,7.45,7.42,7.44,51600.0,6.0563,6.0808,6.0563,6.0726,51600.0
2006-04-27 13:00:00,7.44,7.45,7.41,7.41,61400.0,6.0726,6.0808,6.0481,6.0481,61400.0
2006-04-27 13:10:00,7.42,7.42,7.41,7.42,13500.0,6.0563,6.0563,6.0481,6.0563,13500.0
2006-04-27 13:20:00,7.42,7.42,7.41,7.41,17400.0,6.0563,6.0563,6.0481,6.0481,17400.0
2006-04-27 13:30:00,7.41,7.42,7.37,7.37,77200.0,6.0481,6.0563,6.0155,6.0155,77200.0
2006-04-27 13:40:00,7.37,7.39,7.37,7.39,26900.0,6.0155,6.0318,6.0155,6.0318,26900.0
2006-04-27 13:50:00,7.39,7.39,7.38,7.39,9700.0,6.0318,6.0318,6.0237,6.0318,9700.0
2006-04-27 14:00:00,7.39,7.41,7.38,7.4,63000.0,6.0318,6.0481,6.0237,6.04,63000.0
2006-04-27 14:10:00,7.41,7.41,7.37,7.38,90600.0,6.0481,6.0481,6.0155,6.0237,90600.0
2006-04-27 14:20:00,7.37,7.38,7.36,7.37,45500.0,6.0155,6.0237,6.0073,6.0155,45500.0
2006-04-27 14:30:00,7.37,7.4,7.36,7.39,45000.0,6.0155,6.04,6.0073,6.0318,45000.0
2006-04-27 14:40:00,7.39,7.42,7.39,7.42,107200.0,6.0318,6.0563,6.0318,6.0563,107200.0
2006-04-27 14:50:00,7.41,7.42,7.41,7.41,53100.0,6.0481,6.0563,6.0481,6.0481,53100.0
2006-04-27 15:00:00,7.42,7.42,7.41,7.41,41300.0,6.0563,6.0563,6.0481,6.0481,41300.0
2006-04-27 15:10:00,7.41,7.42,7.38,7.41,177100.0,6.0481,6.0563,6.0237,6.0481,177100.0
2006-04-27 15:20:00,7.42,7.42,7.4,7.4,37300.0,6.0563,6.0563,6.04,6.04,37300.0
2006-04-27 15:30:00,7.4,7.41,7.36,7.37,96400.0,6.04,6.0481,6.0073,6.0155,96400.0
2006-04-27 15:40:00,7.36,7.37,7.34,7.34,105200.0,6.0073,6.0155,5.991,5.991,105200.0
2006-04-27 15:50:00,7.35,7.37,7.34,7.35,142800.0,5.9992,6.0155,5.991,5.9992,142800.0
2006-04-28 09:30:00,7.34,7.37,7.25,7.29,39700.0,5.991,6.0155,5.9176,5.9502,39700.0
2006-04-28 09:40:00,7.29,7.38,7.24,7.28,68900.0,5.9502,6.0237,5.9094,5.942,68900.0
2006-04-28 09:50:00,7.28,7.36,7.28,7.33,25700.0,5.942,6.0073,5.942,5.9828,25700.0
2006-04-28 10:00:00,7.34,7.35,7.33,7.35,36400.0,5.991,5.9992,5.9828,5.9992,36400.0
2006-04-28 10:10:00,7.35,7.44,7.35,7.43,106500.0,5.9992,6.0726,5.9992,6.0645,106500.0
2006-04-28 10:20:00,7.43,7.46,7.43,7.44,77500.0,6.0645,6.089,6.0645,6.0726,77500.0
2006-04-28 10:30:00,7.45,7.45,7.39,7.41,143600.0,6.0808,6.0808,6.0318,6.0481,143600.0
2006-04-28 10:40:00,7.41,7.45,7.41,7.44,92100.0,6.0481,6.0808,6.0481,6.0726,92100.0
2006-04-28 10:50:00,7.45,7.45,7.41,7.43,69900.0,6.0808,6.0808,6.0481,6.0645,69900.0
2006-04-28 11:00:00,7.42,7.44,7.41,7.44,60300.0,6.0563,6.0726,6.0481,6.0726,60300.0
2006-04-28 11:10:00,7.44,7.45,7.44,7.44,53500.0,6.0726,6.0808,6.0726,6.0726,53500.0
2006-04-28 11:20:00,7.44,7.45,7.43,7.44,15300.0,6.0726,6.0808,6.0645,6.0726,15300.0
2006-04-28 11:30:00,7.44,7.46,7.42,7.43,206700.0,6.0726,6.089,6.0563,6.0645,206700.0
2006-04-28 11:40:00,7.42,7.45,7.42,7.45,56100.0,6.0563,6.0808,6.0563,6.0808,56100.0
2006-04-28 11:50:00,7.44,7.45,7.42,7.42,162400.0,6.0726,6.0808,6.0563,6.0563,162400.0
2006-04-28 12:00:00,7.42,7.43,7.38,7.39,31800.0,6.0563,6.0645,6.0237,6.0318,31800.0
2006-04-28 12:10:00,7.38,7.4,7.38,7.4,40600.0,6.0237,6.04,6.0237,6.04,40600.0
2006-04-28 12:20:00,7.4,7.41,7.39,7.41,17300.0,6.04,6.0481,6.0318,6.0481,17300.0
2006-04-28 12:30:00,7.41,7.41,7.35,7.35,97300.0,6.0481,6.0481,5.9992,5.9992,97300.0
2006-04-28 12:40:00,7.35,7.35,7.3,7.32,166300.0,5.9992,5.9992,5.9584,5.9747,166300.0
2006-04-28 12:50:00,7.31,7.32,7.28,7.3,62800.0,5.9665,5.9747,5.942,5.9584,62800.0
2006-04-28 13:00:00,7.3,7.32,7.29,7.3,90900.0,5.9584,5.9747,5.9502,5.9584,90900.0
2006-04-28 13:10:00,7.3,7.33,7.3,7.32,34700.0,5.9584,5.9828,5.9584,5.9747,34700.0
2006-04-28 13:20:00,7.32,7.33,7.31,7.32,23800.0,5.9747,5.9828,5.9665,5.9747,23800.0
2006-04-28 13:30:00,7.32,7.32,7.31,7.31,5600.0,5.9747,5.9747,5.9665,5.9665,5600.0
2006-04-28 13:40:00,7.31,7.32,7.3,7.31,30200.0,5.9665,5.9747,5.9584,5.9665,30200.0
2006-04-28 13:50:00,7.31,7.32,7.3,7.31,22800.0,5.9665,5.9747,5.9584,5.9665,22800.0
2006-04-28 14:00:00,7.31,7.32,7.31,7.31,10000.0,5.9665,5.9747,5.9665,5.9665,10000.0
2006-04-28 14:10:00,7.32,7.32,7.28,7.28,81300.0,5.9747,5.9747,5.942,5.942,81300.0
2006-04-28 14:20:00,7.28,7.28,7.26,7.27,79600.0,5.942,5.942,5.9257,5.9339,79600.0
2006-04-28 14:30:00,7.26,7.27,7.26,7.26,37900.0,5.9257,5.9339,5.9257,5.9257,37900.0
2006-04-28 14:40:00,7.26,7.27,7.24,7.25,188100.0,5.9257,5.9339,5.9094,5.9176,188100.0
2006-04-28 14:50:00,7.25,7.26,7.23,7.24,201900.0,5.9176,5.9257,5.9012,5.9094,201900.0
2006-04-28 15:00:00,7.23,7.24,7.21,7.22,223700.0,5.9012,5.9094,5.8849,5.8931,223700.0
2006-04-28 15:10:00,7.22,7.22,7.15,7.16,299400.0,5.8931,5.8931,5.8359,5.8441,299400.0
2006-04-28 15:20:00,7.16,7.18,7.15,7.17,347800.0,5.8441,5.8604,5.8359,5.8523,347800.0
2006-04-28 15:30:00,7.17,7.18,7.14,7.18,291100.0,5.8523,5.8604,5.8278,5.8604,291100.0
2006-04-28 15:40:00,7.17,7.18,7.15,7.15,188600.0,5.8523,5.8604,5.8359,5.8359,188600.0
2006-04-28 15:50:00,7.15,7.17,7.14,7.14,427600.0,5.8359,5.8523,5.8278,5.8278,427600.0
2006-05-01 09:30:00,7.13,7.32,7.13,7.32,104600.0,5.8196,5.9747,5.8196,5.9747,104600.0
2006-05-01 09:40:00,7.32,7.34,7.2,7.26,155700.0,5.9747,5.991,5.8767,5.9257,155700.0
2006-05-01 09:50:00,7.26,7.3,7.22,7.27,149000.0,5.9257,5.9584,5.8931,5.9339,149000.0
2006-05-01 10:00:00,7.26,7.28,7.22,7.28,203100.0,5.9257,5.942,5.8931,5.942,203100.0
2006-05-01 10:10:00,7.27,7.28,7.2,7.21,125300.0,5.9339,5.942,5.8767,5.8849,125300.0
2006-05-01 10:20:00,7.21,7.22,7.2,7.21,48800.0,5.8849,5.8931,5.8767,5.8849,48800.0
2006-05-01 10:30:00,7.2,7.23,7.18,7.18,51100.0,5.8767,5.9012,5.8604,5.8604,51100.0
2006-05-01 10:40:00,7.18,7.23,7.18,7.21,89600.0,5.8604,5.9012,5.8604,5.8849,89600.0
2006-05-01 10:50:00,7.2,7.3,7.2,7.3,68900.0,5.8767,5.9584,5.8767,5.9584,68900.0
2006-05-01 11:00:00,7.29,7.3,7.25,7.26,53800.0,5.9502,5.9584,5.9176,5.9257,53800.0
2006-05-01 11:10:00,7.26,7.27,7.25,7.26,44400.0,5.9257,5.9339,5.9176,5.9257,44400.0
2006-05-01 11:20:00,7.26,7.27,7.25,7.26,33400.0,5.9257,5.9339,5.9176,5.9257,33400.0
2006-05-01 11:30:00,7.26,7.29,7.25,7.28,63500.0,5.9257,5.9502,5.9176,5.942,63500.0
2006-05-01 11:40:00,7.28,7.29,7.27,7.28,23500.0,5.942,5.9502,5.9339,5.942,23500.0
2006-05-01 11:50:00,7.27,7.28,7.27,7.27,33400.0,5.9339,5.942,5.9339,5.9339,33400.0
2006-05-01 12:00:00,7.27,7.28,7.25,7.26,24800.0,5.9339,5.942,5.9176,5.9257,24800.0
2006-05-01 12:10:00,7.25,7.26,7.25,7.26,49200.0,5.9176,5.9257,5.9176,5.9257,49200.0
2006-05-01 12:20:00,7.26,7.26,7.25,7.25,13800.0,5.9257,5.9257,5.9176,5.9176,13800.0
2006-05-01 12:30:00,7.25,7.26,7.25,7.26,28500.0,5.9176,5.9257,5.9176,5.9257,28500.0
2006-05-01 12:40:00,7.25,7.26,7.24,7.24,19600.0,5.9176,5.9257,5.9094,5.9094,19600.0
2006-05-01 12:50:00,7.25,7.25,7.24,7.24,18800.0,5.9176,5.9176,5.9094,5.9094,18800.0
2006-05-01 13:00:00,7.24,7.26,7.24,7.25,34300.0,5.9094,5.9257,5.9094,5.9176,34300.0
2006-05-01 13:10:00,7.24,7.25,7.24,7.24,39700.0,5.9094,5.9176,5.9094,5.9094,39700.0
2006-05-01 13:20:00,7.24,7.25,7.24,7.24,37000.0,5.9094,5.9176,5.9094,5.9094,37000.0
2006-05-01 13:30:00,7.24,7.25,7.23,7.23,14400.0,5.9094,5.9176,5.9012,5.9012,14400.0
2006-05-01 13:40:00,7.24,7.24,7.23,7.23,18700.0,5.9094,5.9094,5.9012,5.9012,18700.0
2006-05-01 13:50:00,7.23,7.24,7.22,7.22,13600.0,5.9012,5.9094,5.8931,5.8931,13600.0
2006-05-01 14:00:00,7.23,7.23,7.21,7.21,11700.0,5.9012,5.9012,5.8849,5.8849,11700.0
2006-05-01 14:10:00,7.22,7.22,7.21,7.22,34600.0,5.8931,5.8931,5.8849,5.8931,34600.0
2006-05-01 14:20:00,7.21,7.23,7.21,7.22,69300.0,5.8849,5.9012,5.8849,5.8931,69300.0
2006-05-01 14:30:00,7.22,7.23,7.21,7.21,49400.0,5.8931,5.9012,5.8849,5.8849,49400.0
2006-05-01 14:40:00,7.22,7.23,7.21,7.23,24400.0,5.8931,5.9012,5.8849,5.9012,24400.0
2006-05-01 14:50:00,7.22,7.24,7.22,7.24,28000.0,5.8931,5.9094,5.8931,5.9094,28000.0
2006-05-01 15:00:00,7.23,7.26,7.23,7.24,45800.0,5.9012,5.9257,5.9012,5.9094,45800.0
2006-05-01 15:10:00,7.25,7.25,7.21,7.21,56800.0,5.9176,5.9176,5.8849,5.8849,56800.0
2006-05-01 15:20:00,7.21,7.22,7.19,7.21,102000.0,5.8849,5.8931,5.8686,5.8849,102000.0
2006-05-01 15:30:00,7.21,7.21,7.2,7.21,73600.0,5.8849,5.8849,5.8767,5.8849,73600.0
2006-05-01 15:40:00,7.21,7.24,7.2,7.23,98400.0,5.8849,5.9094,5.8767,5.9012,98400.0
2006-05-01 15:50:00,7.23,7.24,7.21,7.22,159400.0,5.9012,5.9094,5.8849,5.8931,159400.0
2006-05-02 09:30:00,7.2,7.3,7.2,7.25,79400.0,5.8767,5.9584,5.8767,5.9176,79400.0
2006-05-02 09:40:00,7.24,7.25,7.19,7.2,16800.0,5.9094,5.9176,5.8686,5.8767,16800.0
2006-05-02 09:50:00,7.2,7.29,7.2,7.28,50900.0,5.8767,5.9502,5.8767,5.942,50900.0
2006-05-02 10:00:00,7.28,7.29,7.26,7.27,36000.0,5.942,5.9502,5.9257,5.9339,36000.0
2006-05-02 10:10:00,7.26,7.28,7.24,7.25,85800.0,5.9257,5.942,5.9094,5.9176,85800.0
2006-05-02 10:20:00,7.26,7.3,7.25,7.3,36600.0,5.9257,5.9584,5.9176,5.9584,36600.0
2006-05-02 10:30:00,7.3,7.3,7.26,7.26,51500.0,5.9584,5.9584,5.9257,5.9257,51500.0
2006-05-02 10:40:00,7.26,7.26,7.24,7.25,46200.0,5.9257,5.9257,5.9094,5.9176,46200.0
2006-05-02 10:50:00,7.25,7.26,7.24,7.24,31200.0,5.9176,5.9257,5.9094,5.9094,31200.0
2006-05-02 11:00:00,7.25,7.25,7.21,7.22,97800.0,5.9176,5.9176,5.8849,5.8931,97800.0
2006-05-02 11:10:00,7.22,7.22,7.2,7.22,30300.0,5.8931,5.8931,5.8767,5.8931,30300.0
2006-05-02 11:20:00,7.21,7.22,7.2,7.21,67500.0,5.8849,5.8931,5.8767,5.8849,67500.0
2006-05-02 11:30:00,7.21,7.22,7.21,7.22,13000.0,5.8849,5.8931,5.8849,5.8931,13000.0
2006-05-02 11:40:00,7.21,7.22,7.21,7.22,44800.0,5.8849,5.8931,5.8849,5.8931,44800.0
2006-05-02 11:50:00,7.22,7.27,7.22,7.25,59900.0,5.8931,5.9339,5.8931,5.9176,59900.0
2006-05-02 12:00:00,7.25,7.26,7.25,7.25,20300.0,5.9176,5.9257,5.9176,5.9176,20300.0
2006-05-02 12:10:00,7.26,7.26,7.25,7.26,15400.0,5.9257,5.9257,5.9176,5.9257,15400.0
2006-05-02 12:20:00,7.26,7.28,7.25,7.28,22400.0,5.9257,5.942,5.9176,5.942,22400.0
2006-05-02 12:30:00,7.28,7.3,7.28,7.29,30000.0,5.942,5.9584,5.942,5.9502,30000.0
2006-05-02 12:40:00,7.29,7.3,7.29,7.3,22800.0,5.9502,5.9584,5.9502,5.9584,22800.0
2006-05-02 12:50:00,7.29,7.3,7.29,7.29,14400.0,5.9502,5.9584,5.9502,5.9502,14400.0
2006-05-02 13:00:00,7.29,7.3,7.29,7.29,17800.0,5.9502,5.9584,5.9502,5.9502,17800.0
2006-05-02 13:10:00,7.29,7.3,7.29,7.29,4700.0,5.9502,5.9584,5.9502,5.9502,4700.0
2006-05-02 13:20:00,7.29,7.3,7.27,7.28,42100.0,5.9502,5.9584,5.9339,5.942,42100.0
2006-05-02 13:30:00,7.28,7.28,7.27,7.27,13200.0,5.942,5.942,5.9339,5.9339,13200.0
2006-05-02 13:40:00,7.27,7.3,7.27,7.3,35000.0,5.9339,5.9584,5.9339,5.9584,35000.0
2006-05-02 13:50:00,7.29,7.3,7.29,7.29,7700.0,5.9502,5.9584,5.9502,5.9502,7700.0
2006-05-02 14:00:00,7.3,7.3,7.28,7.28,46000.0,5.9584,5.9584,5.942,5.942,46000.0
2006-05-02 14:10:00,7.28,7.29,7.25,7.25,38500.0,5.942,5.9502,5.9176,5.9176,38500.0
2006-05-02 14:20:00,7.25,7.26,7.24,7.24,34000.0,5.9176,5.9257,5.9094,5.9094,34000.0
2006-05-02 14:30:00,7.24,7.25,7.22,7.22,70700.0,5.9094,5.9176,5.8931,5.8931,70700.0
2006-05-02 14:40:00,7.22,7.22,7.16,7.17,116400.0,5.8931,5.8931,5.8441,5.8523,116400.0
2006-05-02 14:50:00,7.18,7.22,7.18,7.2,117300.0,5.8604,5.8931,5.8604,5.8767,117300.0
2006-05-02 15:00:00,7.19,7.21,7.19,7.21,40600.0,5.8686,5.8849,5.8686,5.8849,40600.0
2006-05-02 15:10:00,7.21,7.23,7.21,7.22,40800.0,5.8849,5.9012,5.8849,5.8931,40800.0
2006-05-02 15:20:00,7.22,7.22,7.2,7.21,37900.0,5.8931,5.8931,5.8767,5.8849,37900.0
2006-05-02 15:30:00,7.21,7.22,7.2,7.22,64200.0,5.8849,5.8931,5.8767,5.8931,64200.0
2006-05-02 15:40:00,7.21,7.21,7.19,7.2,107000.0,5.8849,5.8849,5.8686,5.8767,107000.0
2006-05-02 15:50:00,7.2,7.2,7.17,7.2,98000.0,5.8767,5.8767,5.8523,5.8767,98000.0
2006-05-03 09:30:00,7.2,7.22,7.12,7.2,73100.0,5.8767,5.8931,5.8114,5.8767,73100.0
2006-05-03 09:40:00,7.21,7.21,7.16,7.17,68400.0,5.8849,5.8849,5.8441,5.8523,68400.0
2006-05-03 09:50:00,7.17,7.17,7.15,7.16,39100.0,5.8523,5.8523,5.8359,5.8441,39100.0
2006-05-03 10:00:00,7.15,7.15,7.14,7.14,65500.0,5.8359,5.8359,5.8278,5.8278,65500.0
2006-05-03 10:10:00,7.14,7.16,7.13,7.16,37500.0,5.8278,5.8441,5.8196,5.8441,37500.0
2006-05-03 10:20:00,7.16,7.16,7.14,7.16,44800.0,5.8441,5.8441,5.8278,5.8441,44800.0
2006-05-03 10:30:00,7.16,7.2,7.1,7.11,87700.0,5.8441,5.8767,5.7951,5.8033,87700.0
2006-05-03 10:40:00,7.11,7.16,7.1,7.13,56200.0,5.8033,5.8441,5.7951,5.8196,56200.0
2006-05-03 10:50:00,7.13,7.16,7.13,7.16,51300.0,5.8196,5.8441,5.8196,5.8441,51300.0
2006-05-03 11:00:00,7.16,7.18,7.15,7.18,56900.0,5.8441,5.8604,5.8359,5.8604,56900.0
2006-05-03 11:10:00,7.18,7.18,7.17,7.17,7400.0,5.8604,5.8604,5.8523,5.8523,7400.0
2006-05-03 11:20:00,7.18,7.18,7.17,7.18,33800.0,5.8604,5.8604,5.8523,5.8604,33800.0
2006-05-03 11:30:00,7.18,7.2,7.18,7.19,64400.0,5.8604,5.8767,5.8604,5.8686,64400.0
2006-05-03 11:40:00,7.19,7.24,7.18,7.23,85100.0,5.8686,5.9094,5.8604,5.9012,85100.0
2006-05-03 11:50:00,7.22,7.25,7.22,7.24,63000.0,5.8931,5.9176,5.8931,5.9094,63000.0
2006-05-03 12:00:00,7.24,7.24,7.23,7.23,26500.0,5.9094,5.9094,5.9012,5.9012,26500.0
2006-05-03 12:10:00,7.23,7.25,7.21,7.25,69600.0,5.9012,5.9176,5.8849,5.9176,69600.0
2006-05-03 12:20:00,7.23,7.23,7.21,7.21,25600.0,5.9012,5.9012,5.8849,5.8849,25600.0
2006-05-03 12:30:00,7.2,7.21,7.2,7.2,3900.0,5.8767,5.8849,5.8767,5.8767,3900.0
2006-05-03 12:40:00,7.2,7.21,7.2,7.2,5200.0,5.8767,5.8849,5.8767,5.8767,5200.0
2006-05-03 12:50:00,7.21,7.21,7.2,7.2,4700.0,5.8849,5.8849,5.8767,5.8767,4700.0
2006-05-03 13:00:00,7.2,7.22,7.2,7.21,78900.0,5.8767,5.8931,5.8767,5.8849,78900.0
2006-05-03 13:10:00,7.21,7.22,7.2,7.2,10400.0,5.8849,5.8931,5.8767,5.8767,10400.0
2006-05-03 13:20:00,7.2,7.21,7.2,7.2,4200.0,5.8767,5.8849,5.8767,5.8767,4200.0
2006-05-03 13:30:00,7.21,7.21,7.2,7.2,8900.0,5.8849,5.8849,5.8767,5.8767,8900.0
2006-05-03 13:40:00,7.2,7.21,7.19,7.19,23900.0,5.8767,5.8849,5.8686,5.8686,23900.0
2006-05-03 13:50:00,7.2,7.2,7.19,7.19,13600.0,5.8767,5.8767,5.8686,5.8686,13600.0
2006-05-03 14:00:00,7.19,7.2,7.19,7.2,35700.0,5.8686,5.8767,5.8686,5.8767,35700.0
2006-05-03 14:10:00,7.2,7.2,7.15,7.16,148000.0,5.8767,5.8767,5.8359,5.8441,148000.0
2006-05-03 14:20:00,7.16,7.17,7.15,7.15,22200.0,5.8441,5.8523,5.8359,5.8359,22200.0
2006-05-03 14:30:00,7.16,7.17,7.15,7.16,60000.0,5.8441,5.8523,5.8359,5.8441,60000.0
2006-05-03 14:40:00,7.16,7.18,7.16,7.17,80200.0,5.8441,5.8604,5.8441,5.8523,80200.0
2006-05-03 14:50:00,7.18,7.18,7.17,7.17,5800.0,5.8604,5.8604,5.8523,5.8523,5800.0
2006-05-03 15:00:00,7.17,7.19,7.17,7.19,34000.0,5.8523,5.8686,5.8523,5.8686,34000.0
2006-05-03 15:10:00,7.19,7.19,7.18,7.18,20300.0,5.8686,5.8686,5.8604,5.8604,20300.0
2006-05-03 15:20:00,7.18,7.18,7.17,7.18,13800.0,5.8604,5.8604,5.8523,5.8604,13800.0
2006-05-03 15:30:00,7.18,7.22,7.17,7.22,77900.0,5.8604,5.8931,5.8523,5.8931,77900.0
2006-05-03 15:40:00,7.22,7.24,7.21,7.23,47200.0,5.8931,5.9094,5.8849,5.9012,47200.0
2006-05-03 15:50:00,7.24,7.24,7.22,7.22,28600.0,5.9094,5.9094,5.8931,5.8931,28600.0
2006-05-04 09:30:00,7.18,7.3,7.18,7.26,52400.0,5.8604,5.9584,5.8604,5.9257,52400.0
2006-05-04 09:40:00,7.26,7.26,7.23,7.24,43100.0,5.9257,5.9257,5.9012,5.9094,43100.0
2006-05-04 09:50:00,7.23,7.26,7.23,7.26,63100.0,5.9012,5.9257,5.9012,5.9257,63100.0
2006-05-04 10:00:00,7.26,7.3,7.26,7.27,59800.0,5.9257,5.9584,5.9257,5.9339,59800.0
2006-05-04 10:10:00,7.27,7.29,7.26,7.26,35900.0,5.9339,5.9502,5.9257,5.9257,35900.0
2006-05-04 10:20:00,7.26,7.27,7.26,7.26,10300.0,5.9257,5.9339,5.9257,5.9257,10300.0
2006-05-04 10:30:00,7.26,7.27,7.25,7.27,50500.0,5.9257,5.9339,5.9176,5.9339,50500.0
2006-05-04 10:40:00,7.28,7.28,7.26,7.26,19700.0,5.942,5.942,5.9257,5.9257,19700.0
2006-05-04 10:50:00,7.27,7.27,7.26,7.26,16800.0,5.9339,5.9339,5.9257,5.9257,16800.0
2006-05-04 11:00:00,7.27,7.27,7.26,7.26,10500.0,5.9339,5.9339,5.9257,5.9257,10500.0
2006-05-04 11:10:00,7.26,7.27,7.26,7.27,9400.0,5.9257,5.9339,5.9257,5.9339,9400.0
2006-05-04 11:20:00,7.27,7.27,7.26,7.27,7500.0,5.9339,5.9339,5.9257,5.9339,7500.0
2006-05-04 11:30:00,7.27,7.27,7.26,7.26,10900.0,5.9339,5.9339,5.9257,5.9257,10900.0
2006-05-04 11:40:00,7.26,7.28,7.26,7.28,24600.0,5.9257,5.942,5.9257,5.942,24600.0
2006-05-04 11:50:00,7.28,7.28,7.27,7.28,11000.0,5.942,5.942,5.9339,5.942,11000.0
2006-05-04 12:00:00,7.28,7.28,7.27,7.27,6300.0,5.942,5.942,5.9339,5.9339,6300.0
2006-05-04 12:10:00,7.27,7.29,7.25,7.28,86700.0,5.9339,5.9502,5.9176,5.942,86700.0
2006-05-04 12:20:00,7.28,7.28,7.27,7.28,24700.0,5.942,5.942,5.9339,5.942,24700.0
2006-05-04 12:30:00,7.28,7.28,7.26,7.26,27600.0,5.942,5.942,5.9257,5.9257,27600.0
2006-05-04 12:40:00,7.27,7.27,7.26,7.27,20000.0,5.9339,5.9339,5.9257,5.9339,20000.0
2006-05-04 12:50:00,7.27,7.27,7.26,7.26,13000.0,5.9339,5.9339,5.9257,5.9257,13000.0
2006-05-04 13:00:00,7.27,7.27,7.26,7.27,3400.0,5.9339,5.9339,5.9257,5.9339,3400.0
2006-05-04 13:10:00,7.26,7.27,7.26,7.26,10600.0,5.9257,5.9339,5.9257,5.9257,10600.0
2006-05-04 13:20:00,7.27,7.27,7.26,7.27,5500.0,5.9339,5.9339,5.9257,5.9339,5500.0
2006-05-04 13:30:00,7.26,7.27,7.26,7.26,6300.0,5.9257,5.9339,5.9257,5.9257,6300.0
2006-05-04 13:40:00,7.27,7.27,7.24,7.25,52400.0,5.9339,5.9339,5.9094,5.9176,52400.0
2006-05-04 13:50:00,7.24,7.25,7.24,7.24,10600.0,5.9094,5.9176,5.9094,5.9094,10600.0
2006-05-04 14:00:00,7.25,7.25,7.24,7.24,29200.0,5.9176,5.9176,5.9094,5.9094,29200.0
2006-05-04 14:10:00,7.25,7.26,7.24,7.25,32500.0,5.9176,5.9257,5.9094,5.9176,32500.0
2006-05-04 14:20:00,7.26,7.27,7.25,7.27,55300.0,5.9257,5.9339,5.9176,5.9339,55300.0
2006-05-04 14:30:00,7.27,7.28,7.26,7.28,81800.0,5.9339,5.942,5.9257,5.942,81800.0
2006-05-04 14:40:00,7.27,7.31,7.27,7.31,51800.0,5.9339,5.9665,5.9339,5.9665,51800.0
2006-05-04 14:50:00,7.3,7.31,7.28,7.29,41600.0,5.9584,5.9665,5.942,5.9502,41600.0
2006-05-04 15:00:00,7.29,7.3,7.28,7.29,49400.0,5.9502,5.9584,5.942,5.9502,49400.0
2006-05-04 15:10:00,7.3,7.3,7.29,7.29,18900.0,5.9584,5.9584,5.9502,5.9502,18900.0
2006-05-04 15:20:00,7.3,7.32,7.3,7.31,52400.0,5.9584,5.9747,5.9584,5.9665,52400.0
2006-05-04 15:30:00,7.3,7.31,7.3,7.31,21600.0,5.9584,5.9665,5.9584,5.9665,21600.0
2006-05-04 15:40:00,7.3,7.31,7.29,7.3,40700.0,5.9584,5.9665,5.9502,5.9584,40700.0
2006-05-04 15:50:00,7.29,7.3,7.29,7.3,59700.0,5.9502,5.9584,5.9502,5.9584,59700.0
2006-05-05 09:30:00,7.29,7.36,7.29,7.34,121100.0,5.9502,6.0073,5.9502,5.991,121100.0
2006-05-05 09:40:00,7.33,7.35,7.31,7.31,51100.0,5.9828,5.9992,5.9665,5.9665,51100.0
2006-05-05 09:50:00,7.31,7.33,7.24,7.33,60100.0,5.9665,5.9828,5.9094,5.9828,60100.0
2006-05-05 10:00:00,7.33,7.33,7.28,7.28,52500.0,5.9828,5.9828,5.942,5.942,52500.0
2006-05-05 10:10:00,7.28,7.29,7.23,7.25,134800.0,5.942,5.9502,5.9012,5.9176,134800.0
2006-05-05 10:20:00,7.26,7.3,7.25,7.27,121800.0,5.9257,5.9584,5.9176,5.9339,121800.0
2006-05-05 10:30:00,7.26,7.27,7.23,7.24,70300.0,5.9257,5.9339,5.9012,5.9094,70300.0
2006-05-05 10:40:00,7.24,7.24,7.23,7.23,20200.0,5.9094,5.9094,5.9012,5.9012,20200.0
2006-05-05 10:50:00,7.23,7.24,7.23,7.23,38600.0,5.9012,5.9094,5.9012,5.9012,38600.0
2006-05-05 11:00:00,7.23,7.24,7.23,7.23,11100.0,5.9012,5.9094,5.9012,5.9012,11100.0
2006-05-05 11:10:00,7.24,7.24,7.23,7.23,12500.0,5.9094,5.9094,5.9012,5.9012,12500.0
2006-05-05 11:20:00,7.24,7.25,7.24,7.24,19700.0,5.9094,5.9176,5.9094,5.9094,19700.0
2006-05-05 11:30:00,7.25,7.27,7.24,7.25,50900.0,5.9176,5.9339,5.9094,5.9176,50900.0
2006-05-05 11:40:00,7.24,7.25,7.24,7.24,6800.0,5.9094,5.9176,5.9094,5.9094,6800.0
2006-05-05 11:50:00,7.25,7.25,7.24,7.24,46900.0,5.9176,5.9176,5.9094,5.9094,46900.0
2006-05-05 12:00:00,7.25,7.25,7.23,7.23,25600.0,5.9176,5.9176,5.9012,5.9012,25600.0
2006-05-05 12:10:00,7.23,7.24,7.23,7.23,5300.0,5.9012,5.9094,5.9012,5.9012,5300.0
2006-05-05 12:20:00,7.23,7.24,7.23,7.24,34700.0,5.9012,5.9094,5.9012,5.9094,34700.0
2006-05-05 12:30:00,7.24,7.26,7.23,7.24,60100.0,5.9094,5.9257,5.9012,5.9094,60100.0
2006-05-05 12:40:00,7.24,7.25,7.22,7.24,45300.0,5.9094,5.9176,5.8931,5.9094,45300.0
2006-05-05 12:50:00,7.24,7.24,7.22,7.23,29600.0,5.9094,5.9094,5.8931,5.9012,29600.0
2006-05-05 13:00:00,7.22,7.23,7.22,7.22,11500.0,5.8931,5.9012,5.8931,5.8931,11500.0
2006-05-05 13:10:00,7.23,7.23,7.22,7.22,19600.0,5.9012,5.9012,5.8931,5.8931,19600.0
2006-05-05 13:20:00,7.22,7.23,7.22,7.23,1800.0,5.8931,5.9012,5.8931,5.9012,1800.0
2006-05-05 13:30:00,7.23,7.23,7.22,7.23,5800.0,5.9012,5.9012,5.8931,5.9012,5800.0
2006-05-05 13:40:00,7.22,7.23,7.22,7.22,2800.0,5.8931,5.9012,5.8931,5.8931,2800.0
2006-05-05 13:50:00,7.23,7.23,7.22,7.22,16100.0,5.9012,5.9012,5.8931,5.8931,16100.0
2006-05-05 14:00:00,7.23,7.23,7.22,7.22,39300.0,5.9012,5.9012,5.8931,5.8931,39300.0
2006-05-05 14:10:00,7.22,7.23,7.22,7.23,7100.0,5.8931,5.9012,5.8931,5.9012,7100.0
2006-05-05 14:20:00,7.22,7.23,7.22,7.22,19600.0,5.8931,5.9012,5.8931,5.8931,19600.0
2006-05-05 14:30:00,7.22,7.23,7.22,7.22,13300.0,5.8931,5.9012,5.8931,5.8931,13300.0
2006-05-05 14:40:00,7.22,7.23,7.22,7.23,32000.0,5.8931,5.9012,5.8931,5.9012,32000.0
2006-05-05 14:50:00,7.22,7.23,7.22,7.23,2200.0,5.8931,5.9012,5.8931,5.9012,2200.0
2006-05-05 15:00:00,7.23,7.23,7.22,7.23,10200.0,5.9012,5.9012,5.8931,5.9012,10200.0
2006-05-05 15:10:00,7.22,7.23,7.22,7.23,26100.0,5.8931,5.9012,5.8931,5.9012,26100.0
2006-05-05 15:20:00,7.22,7.23,7.22,7.22,15900.0,5.8931,5.9012,5.8931,5.8931,15900.0
2006-05-05 15:30:00,7.23,7.23,7.22,7.23,71500.0,5.9012,5.9012,5.8931,5.9012,71500.0
2006-05-05 15:40:00,7.22,7.23,7.22,7.23,16000.0,5.8931,5.9012,5.8931,5.9012,16000.0
2006-05-05 15:50:00,7.22,7.23,7.22,7.22,75100.0,5.8931,5.9012,5.8931,5.8931,75100.0
2006-05-08 09:30:00,7.17,7.23,7.15,7.19,84100.0,5.8523,5.9012,5.8359,5.8686,84100.0
2006-05-08 09:40:00,7.19,7.2,7.12,7.15,183200.0,5.8686,5.8767,5.8114,5.8359,183200.0
2006-05-08 09:50:00,7.16,7.17,7.09,7.12,147400.0,5.8441,5.8523,5.787,5.8114,147400.0
2006-05-08 10:00:00,7.13,7.15,7.02,7.02,231600.0,5.8196,5.8359,5.7298,5.7298,231600.0
2006-05-08 10:10:00,7.03,7.08,7.02,7.07,210100.0,5.738,5.7788,5.7298,5.7706,210100.0
2006-05-08 10:20:00,7.06,7.1,7.06,7.09,68800.0,5.7625,5.7951,5.7625,5.787,68800.0
2006-05-08 10:30:00,7.09,7.1,7.09,7.09,40800.0,5.787,5.7951,5.787,5.787,40800.0
2006-05-08 10:40:00,7.09,7.1,7.06,7.06,72700.0,5.787,5.7951,5.7625,5.7625,72700.0
2006-05-08 10:50:00,7.07,7.07,7.06,7.07,17300.0,5.7706,5.7706,5.7625,5.7706,17300.0
2006-05-08 11:00:00,7.07,7.07,7.06,7.06,19900.0,5.7706,5.7706,5.7625,5.7625,19900.0
2006-05-08 11:10:00,7.06,7.07,7.06,7.07,46800.0,5.7625,5.7706,5.7625,5.7706,46800.0
2006-05-08 11:20:00,7.06,7.07,7.04,7.04,76400.0,5.7625,5.7706,5.7461,5.7461,76400.0
2006-05-08 11:30:00,7.04,7.06,7.04,7.05,42200.0,5.7461,5.7625,5.7461,5.7543,42200.0
2006-05-08 11:40:00,7.05,7.07,7.05,7.07,75400.0,5.7543,5.7706,5.7543,5.7706,75400.0
2006-05-08 11:50:00,7.08,7.08,7.07,7.07,20500.0,5.7788,5.7788,5.7706,5.7706,20500.0
2006-05-08 12:00:00,7.07,7.07,7.04,7.04,80600.0,5.7706,5.7706,5.7461,5.7461,80600.0
2006-05-08 12:10:00,7.04,7.05,7.04,7.04,62300.0,5.7461,5.7543,5.7461,5.7461,62300.0
2006-05-08 12:20:00,7.04,7.05,7.04,7.04,11600.0,5.7461,5.7543,5.7461,5.7461,11600.0
2006-05-08 12:30:00,7.04,7.05,7.04,7.05,25600.0,5.7461,5.7543,5.7461,5.7543,25600.0
2006-05-08 12:40:00,7.05,7.05,7.01,7.02,150600.0,5.7543,5.7543,5.7217,5.7298,150600.0
2006-05-08 12:50:00,7.03,7.03,7.01,7.01,58600.0,5.738,5.738,5.7217,5.7217,58600.0
2006-05-08 13:00:00,7.02,7.03,7.01,7.03,45000.0,5.7298,5.738,5.7217,5.738,45000.0
2006-05-08 13:10:00,7.03,7.03,7.02,7.02,14400.0,5.738,5.738,5.7298,5.7298,14400.0
2006-05-08 13:20:00,7.02,7.03,7.02,7.03,19300.0,5.7298,5.738,5.7298,5.738,19300.0
2006-05-08 13:30:00,7.02,7.03,7.02,7.03,8100.0,5.7298,5.738,5.7298,5.738,8100.0
2006-05-08 13:40:00,7.03,7.03,7.01,7.02,37300.0,5.738,5.738,5.7217,5.7298,37300.0
2006-05-08 13:50:00,7.01,7.02,7.01,7.02,21000.0,5.7217,5.7298,5.7217,5.7298,21000.0
2006-05-08 14:00:00,7.02,7.03,7.02,7.02,79100.0,5.7298,5.738,5.7298,5.7298,79100.0
2006-05-08 14:10:00,7.02,7.07,7.02,7.06,65200.0,5.7298,5.7706,5.7298,5.7625,65200.0
2006-05-08 14:20:00,7.06,7.08,7.06,7.08,42000.0,5.7625,5.7788,5.7625,5.7788,42000.0
2006-05-08 14:30:00,7.08,7.08,7.06,7.06,62400.0,5.7788,5.7788,5.7625,5.7625,62400.0
2006-05-08 14:40:00,7.06,7.07,7.06,7.07,57800.0,5.7625,5.7706,5.7625,5.7706,57800.0
2006-05-08 14:50:00,7.06,7.08,7.06,7.07,74700.0,5.7625,5.7788,5.7625,5.7706,74700.0
2006-05-08 15:00:00,7.06,7.07,7.06,7.06,15300.0,5.7625,5.7706,5.7625,5.7625,15300.0
2006-05-08 15:10:00,7.06,7.07,7.05,7.05,40000.0,5.7625,5.7706,5.7543,5.7543,40000.0
2006-05-08 15:20:00,7.06,7.06,7.04,7.04,54400.0,5.7625,5.7625,5.7461,5.7461,54400.0
2006-05-08 15:30:00,7.04,7.05,7.03,7.04,31600.0,5.7461,5.7543,5.738,5.7461,31600.0
2006-05-08 15:40:00,7.04,7.04,7.02,7.03,65500.0,5.7461,5.7461,5.7298,5.738,65500.0
2006-05-08 15:50:00,7.02,7.05,7.01,7.04,203400.0,5.7298,5.7543,5.7217,5.7461,203400.0
2006-05-09 09:30:00,7.01,7.03,6.89,6.93,152300.0,5.7217,5.738,5.6237,5.6564,152300.0
2006-05-09 09:40:00,6.92,6.97,6.91,6.92,101100.0,5.6482,5.689,5.64,5.6482,101100.0
2006-05-09 09:50:00,6.93,6.98,6.93,6.96,86700.0,5.6564,5.6972,5.6564,5.6808,86700.0
2006-05-09 10:00:00,6.97,6.98,6.96,6.97,76300.0,5.689,5.6972,5.6808,5.689,76300.0
2006-05-09 10:10:00,6.98,6.99,6.93,6.94,97500.0,5.6972,5.7053,5.6564,5.6645,97500.0
2006-05-09 10:20:00,6.93,6.96,6.89,6.91,114800.0,5.6564,5.6808,5.6237,5.64,114800.0
2006-05-09 10:30:00,6.92,6.95,6.9,6.95,95700.0,5.6482,5.6727,5.6319,5.6727,95700.0
2006-05-09 10:40:00,6.95,6.96,6.94,6.95,25900.0,5.6727,5.6808,5.6645,5.6727,25900.0
2006-05-09 10:50:00,6.96,6.99,6.95,6.98,63700.0,5.6808,5.7053,5.6727,5.6972,63700.0
2006-05-09 11:00:00,6.99,6.99,6.98,6.99,15100.0,5.7053,5.7053,5.6972,5.7053,15100.0
2006-05-09 11:10:00,6.98,6.99,6.98,6.99,21700.0,5.6972,5.7053,5.6972,5.7053,21700.0
2006-05-09 11:20:00,6.98,6.99,6.98,6.99,20600.0,5.6972,5.7053,5.6972,5.7053,20600.0
2006-05-09 11:30:00,6.98,6.99,6.98,6.98,16000.0,5.6972,5.7053,5.6972,5.6972,16000.0
2006-05-09 11:40:00,6.98,6.99,6.98,6.98,25500.0,5.6972,5.7053,5.6972,5.6972,25500.0
2006-05-09 11:50:00,6.99,6.99,6.98,6.99,44800.0,5.7053,5.7053,5.6972,5.7053,44800.0
2006-05-09 12:00:00,6.98,6.99,6.97,6.98,39900.0,5.6972,5.7053,5.689,5.6972,39900.0
2006-05-09 12:10:00,6.98,6.98,6.97,6.98,15700.0,5.6972,5.6972,5.689,5.6972,15700.0
2006-05-09 12:20:00,6.98,6.98,6.96,6.97,27000.0,5.6972,5.6972,5.6808,5.689,27000.0
2006-05-09 12:30:00,6.97,6.97,6.96,6.97,14200.0,5.689,5.689,5.6808,5.689,14200.0
2006-05-09 12:40:00,6.97,6.97,6.95,6.95,42100.0,5.689,5.689,5.6727,5.6727,42100.0
2006-05-09 12:50:00,6.95,6.96,6.94,6.94,77200.0,5.6727,5.6808,5.6645,5.6645,77200.0
2006-05-09 13:00:00,6.95,6.95,6.94,6.94,7700.0,5.6727,5.6727,5.6645,5.6645,7700.0
2006-05-09 13:10:00,6.95,6.95,6.94,6.95,8700.0,5.6727,5.6727,5.6645,5.6727,8700.0
2006-05-09 13:20:00,6.94,6.95,6.94,6.94,7200.0,5.6645,5.6727,5.6645,5.6645,7200.0
2006-05-09 13:30:00,6.95,6.95,6.92,6.92,58800.0,5.6727,5.6727,5.6482,5.6482,58800.0
2006-05-09 13:40:00,6.92,6.93,6.92,6.92,61200.0,5.6482,5.6564,5.6482,5.6482,61200.0
2006-05-09 13:50:00,6.92,6.93,6.92,6.93,23600.0,5.6482,5.6564,5.6482,5.6564,23600.0
2006-05-09 14:00:00,6.92,6.94,6.92,6.92,250500.0,5.6482,5.6645,5.6482,5.6482,250500.0
2006-05-09 14:10:00,6.92,6.93,6.92,6.92,12900.0,5.6482,5.6564,5.6482,5.6482,12900.0
2006-05-09 14:20:00,6.93,6.93,6.92,6.92,18700.0,5.6564,5.6564,5.6482,5.6482,18700.0
2006-05-09 14:30:00,6.93,6.93,6.92,6.92,36800.0,5.6564,5.6564,5.6482,5.6482,36800.0
2006-05-09 14:40:00,6.92,6.93,6.92,6.93,13200.0,5.6482,5.6564,5.6482,5.6564,13200.0
2006-05-09 14:50:00,6.92,6.93,6.92,6.92,19900.0,5.6482,5.6564,5.6482,5.6482,19900.0
2006-05-09 15:00:00,6.93,6.95,6.91,6.93,216000.0,5.6564,5.6727,5.64,5.6564,216000.0
2006-05-09 15:10:00,6.93,6.93,6.92,6.93,14100.0,5.6564,5.6564,5.6482,5.6564,14100.0
2006-05-09 15:20:00,6.93,6.93,6.92,6.92,54600.0,5.6564,5.6564,5.6482,5.6482,54600.0
2006-05-09 15:30:00,6.92,6.93,6.92,6.93,46000.0,5.6482,5.6564,5.6482,5.6564,46000.0
2006-05-09 15:40:00,6.93,6.93,6.92,6.92,27200.0,5.6564,5.6564,5.6482,5.6482,27200.0
2006-05-09 15:50:00,6.92,6.93,6.91,6.92,121200.0,5.6482,5.6564,5.64,5.6482,121200.0
2006-05-10 09:30:00,6.88,6.93,6.87,6.9,109400.0,5.6156,5.6564,5.6074,5.6319,109400.0
2006-05-10 09:40:00,6.9,6.94,6.88,6.9,26900.0,5.6319,5.6645,5.6156,5.6319,26900.0
2006-05-10 09:50:00,6.9,6.92,6.9,6.92,49200.0,5.6319,5.6482,5.6319,5.6482,49200.0
2006-05-10 10:00:00,6.91,6.92,6.9,6.91,42900.0,5.64,5.6482,5.6319,5.64,42900.0
2006-05-10 10:10:00,6.91,6.94,6.91,6.94,47900.0,5.64,5.6645,5.64,5.6645,47900.0
2006-05-10 10:20:00,6.94,6.94,6.92,6.92,16300.0,5.6645,5.6645,5.6482,5.6482,16300.0
2006-05-10 10:30:00,6.93,6.94,6.91,6.93,41500.0,5.6564,5.6645,5.64,5.6564,41500.0
2006-05-10 10:40:00,6.93,6.94,6.92,6.93,8900.0,5.6564,5.6645,5.6482,5.6564,8900.0
2006-05-10 10:50:00,6.92,6.93,6.9,6.9,22400.0,5.6482,5.6564,5.6319,5.6319,22400.0
2006-05-10 11:00:00,6.9,6.91,6.89,6.89,46800.0,5.6319,5.64,5.6237,5.6237,46800.0
2006-05-10 11:10:00,6.89,6.89,6.86,6.87,73500.0,5.6237,5.6237,5.5992,5.6074,73500.0
2006-05-10 11:20:00,6.86,6.86,6.83,6.83,57200.0,5.5992,5.5992,5.5747,5.5747,57200.0
2006-05-10 11:30:00,6.83,6.84,6.82,6.83,66300.0,5.5747,5.5829,5.5666,5.5747,66300.0
2006-05-10 11:40:00,6.83,6.84,6.83,6.83,3700.0,5.5747,5.5829,5.5747,5.5747,3700.0
2006-05-10 11:50:00,6.83,6.84,6.83,6.83,9300.0,5.5747,5.5829,5.5747,5.5747,9300.0
2006-05-10 12:00:00,6.83,6.84,6.83,6.83,42500.0,5.5747,5.5829,5.5747,5.5747,42500.0
2006-05-10 12:10:00,6.84,6.84,6.8,6.8,54200.0,5.5829,5.5829,5.5503,5.5503,54200.0
2006-05-10 12:20:00,6.8,6.81,6.79,6.8,11300.0,5.5503,5.5584,5.5421,5.5503,11300.0
2006-05-10 12:30:00,6.79,6.8,6.79,6.8,41200.0,5.5421,5.5503,5.5421,5.5503,41200.0
2006-05-10 12:40:00,6.79,6.81,6.79,6.8,16300.0,5.5421,5.5584,5.5421,5.5503,16300.0
2006-05-10 12:50:00,6.81,6.81,6.8,6.8,21700.0,5.5584,5.5584,5.5503,5.5503,21700.0
2006-05-10 13:00:00,6.8,6.81,6.79,6.79,68000.0,5.5503,5.5584,5.5421,5.5421,68000.0
2006-05-10 13:10:00,6.79,6.8,6.79,6.79,11200.0,5.5421,5.5503,5.5421,5.5421,11200.0
2006-05-10 13:20:00,6.79,6.8,6.79,6.8,2900.0,5.5421,5.5503,5.5421,5.5503,2900.0
2006-05-10 13:30:00,6.8,6.8,6.79,6.8,14600.0,5.5503,5.5503,5.5421,5.5503,14600.0
2006-05-10 13:40:00,6.8,6.8,6.79,6.79,5800.0,5.5503,5.5503,5.5421,5.5421,5800.0
2006-05-10 13:50:00,6.79,6.79,6.78,6.78,62600.0,5.5421,5.5421,5.5339,5.5339,62600.0
2006-05-10 14:00:00,6.78,6.79,6.78,6.78,15500.0,5.5339,5.5421,5.5339,5.5339,15500.0
2006-05-10 14:10:00,6.78,6.79,6.76,6.79,101800.0,5.5339,5.5421,5.5176,5.5421,101800.0
2006-05-10 14:20:00,6.79,6.8,6.77,6.78,124300.0,5.5421,5.5503,5.5258,5.5339,124300.0
2006-05-10 14:30:00,6.78,6.78,6.73,6.74,187300.0,5.5339,5.5339,5.4931,5.5013,187300.0
2006-05-10 14:40:00,6.73,6.75,6.73,6.73,139800.0,5.4931,5.5094,5.4931,5.4931,139800.0
2006-05-10 14:50:00,6.73,6.74,6.73,6.74,65600.0,5.4931,5.5013,5.4931,5.5013,65600.0
2006-05-10 15:00:00,6.75,6.78,6.74,6.77,42500.0,5.5094,5.5339,5.5013,5.5258,42500.0
2006-05-10 15:10:00,6.77,6.78,6.76,6.77,44100.0,5.5258,5.5339,5.5176,5.5258,44100.0
2006-05-10 15:20:00,6.77,6.77,6.76,6.76,58300.0,5.5258,5.5258,5.5176,5.5176,58300.0
2006-05-10 15:30:00,6.76,6.77,6.75,6.76,40200.0,5.5176,5.5258,5.5094,5.5176,40200.0
2006-05-10 15:40:00,6.76,6.76,6.75,6.75,68900.0,5.5176,5.5176,5.5094,5.5094,68900.0
2006-05-10 15:50:00,6.76,6.78,6.75,6.76,181200.0,5.5176,5.5339,5.5094,5.5176,181200.0
2006-05-11 09:30:00,6.75,6.82,6.73,6.76,77000.0,5.5094,5.5666,5.4931,5.5176,77000.0
2006-05-11 09:40:00,6.77,6.77,6.75,6.76,16000.0,5.5258,5.5258,5.5094,5.5176,16000.0
2006-05-11 09:50:00,6.76,6.76,6.75,6.75,20200.0,5.5176,5.5176,5.5094,5.5094,20200.0
2006-05-11 10:00:00,6.75,6.76,6.75,6.76,39800.0,5.5094,5.5176,5.5094,5.5176,39800.0
2006-05-11 10:10:00,6.75,6.76,6.75,6.76,36200.0,5.5094,5.5176,5.5094,5.5176,36200.0
2006-05-11 10:20:00,6.75,6.76,6.71,6.71,58400.0,5.5094,5.5176,5.4768,5.4768,58400.0
2006-05-11 10:30:00,6.71,6.72,6.66,6.66,133800.0,5.4768,5.485,5.436,5.436,133800.0
2006-05-11 10:40:00,6.66,6.67,6.66,6.66,77400.0,5.436,5.4441,5.436,5.436,77400.0
2006-05-11 10:50:00,6.67,6.67,6.66,6.66,9100.0,5.4441,5.4441,5.436,5.436,9100.0
2006-05-11 11:00:00,6.66,6.67,6.66,6.67,44700.0,5.436,5.4441,5.436,5.4441,44700.0
2006-05-11 11:10:00,6.67,6.67,6.66,6.66,47300.0,5.4441,5.4441,5.436,5.436,47300.0
2006-05-11 11:20:00,6.66,6.67,6.66,6.66,92700.0,5.436,5.4441,5.436,5.436,92700.0
2006-05-11 11:30:00,6.66,6.67,6.66,6.66,97100.0,5.436,5.4441,5.436,5.436,97100.0
2006-05-11 11:40:00,6.66,6.67,6.66,6.66,22100.0,5.436,5.4441,5.436,5.436,22100.0
2006-05-11 11:50:00,6.66,6.67,6.66,6.66,55700.0,5.436,5.4441,5.436,5.436,55700.0
2006-05-11 12:00:00,6.66,6.67,6.66,6.66,54000.0,5.436,5.4441,5.436,5.436,54000.0
2006-05-11 12:10:00,6.66,6.67,6.66,6.66,28800.0,5.436,5.4441,5.436,5.436,28800.0
2006-05-11 12:20:00,6.66,6.67,6.66,6.66,75800.0,5.436,5.4441,5.436,5.436,75800.0
2006-05-11 12:30:00,6.66,6.67,6.66,6.66,20500.0,5.436,5.4441,5.436,5.436,20500.0
2006-05-11 12:40:00,6.67,6.67,6.62,6.62,67200.0,5.4441,5.4441,5.4033,5.4033,67200.0
2006-05-11 12:50:00,6.62,6.63,6.61,6.62,61200.0,5.4033,5.4115,5.3952,5.4033,61200.0
2006-05-11 13:00:00,6.62,6.63,6.62,6.63,12900.0,5.4033,5.4115,5.4033,5.4115,12900.0
2006-05-11 13:10:00,6.63,6.63,6.61,6.62,171200.0,5.4115,5.4115,5.3952,5.4033,171200.0
2006-05-11 13:20:00,6.62,6.63,6.62,6.63,33600.0,5.4033,5.4115,5.4033,5.4115,33600.0
2006-05-11 13:30:00,6.62,6.63,6.62,6.63,12800.0,5.4033,5.4115,5.4033,5.4115,12800.0
2006-05-11 13:40:00,6.63,6.63,6.62,6.62,22500.0,5.4115,5.4115,5.4033,5.4033,22500.0
2006-05-11 13:50:00,6.63,6.63,6.62,6.63,12900.0,5.4115,5.4115,5.4033,5.4115,12900.0
2006-05-11 14:00:00,6.62,6.64,6.62,6.63,89000.0,5.4033,5.4197,5.4033,5.4115,89000.0
2006-05-11 14:10:00,6.63,6.64,6.62,6.62,32800.0,5.4115,5.4197,5.4033,5.4033,32800.0
2006-05-11 14:20:00,6.63,6.63,6.62,6.63,17600.0,5.4115,5.4115,5.4033,5.4115,17600.0
2006-05-11 14:30:00,6.62,6.63,6.62,6.62,15700.0,5.4033,5.4115,5.4033,5.4033,15700.0
2006-05-11 14:40:00,6.63,6.63,6.62,6.62,18900.0,5.4115,5.4115,5.4033,5.4033,18900.0
2006-05-11 14:50:00,6.62,6.63,6.57,6.6,280100.0,5.4033,5.4115,5.3625,5.387,280100.0
2006-05-11 15:00:00,6.6,6.6,6.58,6.58,53200.0,5.387,5.387,5.3707,5.3707,53200.0
2006-05-11 15:10:00,6.59,6.59,6.58,6.59,49600.0,5.3788,5.3788,5.3707,5.3788,49600.0
2006-05-11 15:20:00,6.58,6.59,6.55,6.55,260900.0,5.3707,5.3788,5.3462,5.3462,260900.0
2006-05-11 15:30:00,6.55,6.56,6.55,6.56,64800.0,5.3462,5.3544,5.3462,5.3544,64800.0
2006-05-11 15:40:00,6.56,6.57,6.54,6.54,207800.0,5.3544,5.3625,5.338,5.338,207800.0
2006-05-11 15:50:00,6.55,6.58,6.54,6.55,541300.0,5.3462,5.3707,5.338,5.3462,541300.0
2006-05-12 09:30:00,6.41,6.46,6.22,6.34,200500.0,5.2319,5.2727,5.0768,5.1748,200500.0
2006-05-12 09:40:00,6.35,6.47,6.34,6.47,185100.0,5.183,5.2809,5.1748,5.2809,185100.0
2006-05-12 09:50:00,6.48,6.52,6.47,6.48,67300.0,5.2891,5.3217,5.2809,5.2891,67300.0
2006-05-12 10:00:00,6.47,6.5,6.44,6.47,132500.0,5.2809,5.3054,5.2564,5.2809,132500.0
2006-05-12 10:10:00,6.47,6.52,6.43,6.43,130000.0,5.2809,5.3217,5.2483,5.2483,130000.0
2006-05-12 10:20:00,6.43,6.49,6.43,6.46,65500.0,5.2483,5.2972,5.2483,5.2727,65500.0
2006-05-12 10:30:00,6.46,6.48,6.44,6.48,76800.0,5.2727,5.2891,5.2564,5.2891,76800.0
2006-05-12 10:40:00,6.48,6.48,6.41,6.42,60500.0,5.2891,5.2891,5.2319,5.2401,60500.0
2006-05-12 10:50:00,6.42,6.43,6.41,6.43,113900.0,5.2401,5.2483,5.2319,5.2483,113900.0
2006-05-12 11:00:00,6.43,6.44,6.42,6.43,100700.0,5.2483,5.2564,5.2401,5.2483,100700.0
2006-05-12 11:10:00,6.43,6.43,6.41,6.43,58600.0,5.2483,5.2483,5.2319,5.2483,58600.0
2006-05-12 11:20:00,6.43,6.43,6.39,6.4,122200.0,5.2483,5.2483,5.2156,5.2238,122200.0
2006-05-12 11:30:00,6.4,6.41,6.37,6.37,180500.0,5.2238,5.2319,5.1993,5.1993,180500.0
2006-05-12 11:40:00,6.37,6.38,6.37,6.37,27900.0,5.1993,5.2074,5.1993,5.1993,27900.0
2006-05-12 11:50:00,6.37,6.4,6.37,6.39,105400.0,5.1993,5.2238,5.1993,5.2156,105400.0
2006-05-12 12:00:00,6.39,6.4,6.38,6.4,354400.0,5.2156,5.2238,5.2074,5.2238,354400.0
2006-05-12 12:10:00,6.4,6.42,6.39,6.41,39200.0,5.2238,5.2401,5.2156,5.2319,39200.0
2006-05-12 12:20:00,6.42,6.42,6.36,6.37,144200.0,5.2401,5.2401,5.1911,5.1993,144200.0
2006-05-12 12:30:00,6.36,6.37,6.35,6.36,86700.0,5.1911,5.1993,5.183,5.1911,86700.0
2006-05-12 12:40:00,6.37,6.4,6.36,6.4,220800.0,5.1993,5.2238,5.1911,5.2238,220800.0
2006-05-12 12:50:00,6.4,6.4,6.34,6.39,98200.0,5.2238,5.2238,5.1748,5.2156,98200.0
2006-05-12 13:00:00,6.39,6.4,6.38,6.39,40000.0,5.2156,5.2238,5.2074,5.2156,40000.0
2006-05-12 13:10:00,6.4,6.4,6.39,6.4,49500.0,5.2238,5.2238,5.2156,5.2238,49500.0
2006-05-12 13:20:00,6.4,6.4,6.39,6.39,38400.0,5.2238,5.2238,5.2156,5.2156,38400.0
2006-05-12 13:30:00,6.39,6.4,6.39,6.39,32600.0,5.2156,5.2238,5.2156,5.2156,32600.0
2006-05-12 13:40:00,6.39,6.4,6.38,6.38,36700.0,5.2156,5.2238,5.2074,5.2074,36700.0
2006-05-12 13:50:00,6.39,6.39,6.38,6.38,27800.0,5.2156,5.2156,5.2074,5.2074,27800.0
2006-05-12 14:00:00,6.39,6.39,6.38,6.38,7200.0,5.2156,5.2156,5.2074,5.2074,7200.0
2006-05-12 14:10:00,6.38,6.39,6.37,6.37,29900.0,5.2074,5.2156,5.1993,5.1993,29900.0
2006-05-12 14:20:00,6.37,6.38,6.37,6.37,62400.0,5.1993,5.2074,5.1993,5.1993,62400.0
2006-05-12 14:30:00,6.38,6.38,6.37,6.37,35300.0,5.2074,5.2074,5.1993,5.1993,35300.0
2006-05-12 14:40:00,6.37,6.38,6.37,6.37,16800.0,5.1993,5.2074,5.1993,5.1993,16800.0
2006-05-12 14:50:00,6.38,6.38,6.36,6.36,31500.0,5.2074,5.2074,5.1911,5.1911,31500.0
2006-05-12 15:00:00,6.36,6.37,6.36,6.36,58600.0,5.1911,5.1993,5.1911,5.1911,58600.0
2006-05-12 15:10:00,6.36,6.37,6.36,6.37,29300.0,5.1911,5.1993,5.1911,5.1993,29300.0
2006-05-12 15:20:00,6.36,6.37,6.36,6.36,53000.0,5.1911,5.1993,5.1911,5.1911,53000.0
2006-05-12 15:30:00,6.37,6.37,6.36,6.37,218500.0,5.1993,5.1993,5.1911,5.1993,218500.0
2006-05-12 15:40:00,6.37,6.37,6.36,6.37,107200.0,5.1993,5.1993,5.1911,5.1993,107200.0
2006-05-12 15:50:00,6.37,6.4,6.36,6.4,174700.0,5.1993,5.2238,5.1911,5.2238,174700.0
2006-05-15 09:30:00,6.35,6.45,6.29,6.45,112100.0,5.183,5.2646,5.134,5.2646,112100.0
2006-05-15 09:40:00,6.45,6.52,6.4,6.44,147100.0,5.2646,5.3217,5.2238,5.2564,147100.0
2006-05-15 09:50:00,6.44,6.44,6.33,6.35,103600.0,5.2564,5.2564,5.1666,5.183,103600.0
2006-05-15 10:00:00,6.35,6.38,6.33,6.37,98500.0,5.183,5.2074,5.1666,5.1993,98500.0
2006-05-15 10:10:00,6.37,6.39,6.37,6.38,39300.0,5.1993,5.2156,5.1993,5.2074,39300.0
2006-05-15 10:20:00,6.37,6.37,6.33,6.36,90600.0,5.1993,5.1993,5.1666,5.1911,90600.0
2006-05-15 10:30:00,6.36,6.37,6.35,6.36,37100.0,5.1911,5.1993,5.183,5.1911,37100.0
2006-05-15 10:40:00,6.36,6.36,6.33,6.33,34100.0,5.1911,5.1911,5.1666,5.1666,34100.0
2006-05-15 10:50:00,6.33,6.33,6.3,6.3,40300.0,5.1666,5.1666,5.1421,5.1421,40300.0
2006-05-15 11:00:00,6.3,6.35,6.3,6.33,94100.0,5.1421,5.183,5.1421,5.1666,94100.0
2006-05-15 11:10:00,6.34,6.38,6.34,6.38,61300.0,5.1748,5.2074,5.1748,5.2074,61300.0
2006-05-15 11:20:00,6.38,6.38,6.34,6.34,46300.0,5.2074,5.2074,5.1748,5.1748,46300.0
2006-05-15 11:30:00,6.34,6.34,6.29,6.3,41600.0,5.1748,5.1748,5.134,5.1421,41600.0
2006-05-15 11:40:00,6.3,6.3,6.29,6.3,18300.0,5.1421,5.1421,5.134,5.1421,18300.0
2006-05-15 11:50:00,6.29,6.29,6.28,6.28,30500.0,5.134,5.134,5.1258,5.1258,30500.0
2006-05-15 12:00:00,6.29,6.29,6.27,6.27,34700.0,5.134,5.134,5.1177,5.1177,34700.0
2006-05-15 12:10:00,6.27,6.28,6.25,6.25,69500.0,5.1177,5.1258,5.1013,5.1013,69500.0
2006-05-15 12:20:00,6.25,6.26,6.24,6.25,33800.0,5.1013,5.1095,5.0932,5.1013,33800.0
2006-05-15 12:30:00,6.25,6.26,6.24,6.24,32500.0,5.1013,5.1095,5.0932,5.0932,32500.0
2006-05-15 12:40:00,6.25,6.25,6.24,6.24,7400.0,5.1013,5.1013,5.0932,5.0932,7400.0
2006-05-15 12:50:00,6.24,6.25,6.24,6.24,6500.0,5.0932,5.1013,5.0932,5.0932,6500.0
2006-05-15 13:00:00,6.24,6.25,6.22,6.23,86200.0,5.0932,5.1013,5.0768,5.085,86200.0
2006-05-15 13:10:00,6.22,6.25,6.22,6.23,60000.0,5.0768,5.1013,5.0768,5.085,60000.0
2006-05-15 13:20:00,6.23,6.23,6.17,6.22,165600.0,5.085,5.085,5.036,5.0768,165600.0
2006-05-15 13:30:00,6.21,6.21,6.18,6.2,56300.0,5.0687,5.0687,5.0442,5.0605,56300.0
2006-05-15 13:40:00,6.2,6.2,6.19,6.19,33500.0,5.0605,5.0605,5.0524,5.0524,33500.0
2006-05-15 13:50:00,6.19,6.19,6.14,6.15,149300.0,5.0524,5.0524,5.0116,5.0197,149300.0
2006-05-15 14:00:00,6.16,6.17,6.15,6.16,47100.0,5.0279,5.036,5.0197,5.0279,47100.0
2006-05-15 14:10:00,6.17,6.2,6.16,6.17,71500.0,5.036,5.0605,5.0279,5.036,71500.0
2006-05-15 14:20:00,6.18,6.21,6.17,6.2,119600.0,5.0442,5.0687,5.036,5.0605,119600.0
2006-05-15 14:30:00,6.2,6.23,6.2,6.22,80300.0,5.0605,5.085,5.0605,5.0768,80300.0
2006-05-15 14:40:00,6.21,6.22,6.15,6.16,57500.0,5.0687,5.0768,5.0197,5.0279,57500.0
2006-05-15 14:50:00,6.16,6.16,6.15,6.16,45700.0,5.0279,5.0279,5.0197,5.0279,45700.0
2006-05-15 15:00:00,6.15,6.16,6.15,6.16,68400.0,5.0197,5.0279,5.0197,5.0279,68400.0
2006-05-15 15:10:00,6.16,6.24,6.15,6.24,180300.0,5.0279,5.0932,5.0197,5.0932,180300.0
2006-05-15 15:20:00,6.23,6.25,6.21,6.22,82100.0,5.085,5.1013,5.0687,5.0768,82100.0
2006-05-15 15:30:00,6.21,6.23,6.2,6.22,70700.0,5.0687,5.085,5.0605,5.0768,70700.0
2006-05-15 15:40:00,6.22,6.25,6.21,6.24,81200.0,5.0768,5.1013,5.0687,5.0932,81200.0
2006-05-15 15:50:00,6.24,6.25,6.19,6.19,229300.0,5.0932,5.1013,5.0524,5.0524,229300.0
2006-05-16 09:30:00,6.23,6.29,6.18,6.29,49200.0,5.085,5.134,5.0442,5.134,49200.0
2006-05-16 09:40:00,6.29,6.35,6.27,6.28,57300.0,5.134,5.183,5.1177,5.1258,57300.0
2006-05-16 09:50:00,6.28,6.32,6.27,6.32,49600.0,5.1258,5.1585,5.1177,5.1585,49600.0
2006-05-16 10:00:00,6.31,6.32,6.26,6.28,39700.0,5.1503,5.1585,5.1095,5.1258,39700.0
2006-05-16 10:10:00,6.28,6.28,6.23,6.23,30000.0,5.1258,5.1258,5.085,5.085,30000.0
2006-05-16 10:20:00,6.23,6.24,6.23,6.23,27500.0,5.085,5.0932,5.085,5.085,27500.0
2006-05-16 10:30:00,6.24,6.24,6.23,6.23,6000.0,5.0932,5.0932,5.085,5.085,6000.0
2006-05-16 10:40:00,6.23,6.24,6.23,6.23,8000.0,5.085,5.0932,5.085,5.085,8000.0
2006-05-16 10:50:00,6.23,6.24,6.21,6.21,55400.0,5.085,5.0932,5.0687,5.0687,55400.0
2006-05-16 11:00:00,6.22,6.22,6.18,6.19,32700.0,5.0768,5.0768,5.0442,5.0524,32700.0
2006-05-16 11:10:00,6.19,6.19,6.17,6.17,21100.0,5.0524,5.0524,5.036,5.036,21100.0
2006-05-16 11:20:00,6.17,6.18,6.16,6.16,13700.0,5.036,5.0442,5.0279,5.0279,13700.0
2006-05-16 11:30:00,6.16,6.17,6.16,6.16,24400.0,5.0279,5.036,5.0279,5.0279,24400.0
2006-05-16 11:40:00,6.16,6.16,6.14,6.14,59600.0,5.0279,5.0279,5.0116,5.0116,59600.0
2006-05-16 11:50:00,6.15,6.15,6.14,6.15,16500.0,5.0197,5.0197,5.0116,5.0197,16500.0
2006-05-16 12:00:00,6.15,6.15,6.14,6.14,17900.0,5.0197,5.0197,5.0116,5.0116,17900.0
2006-05-16 12:10:00,6.14,6.15,6.14,6.15,5600.0,5.0116,5.0197,5.0116,5.0197,5600.0
2006-05-16 12:20:00,6.14,6.15,6.14,6.14,15800.0,5.0116,5.0197,5.0116,5.0116,15800.0
2006-05-16 12:30:00,6.14,6.15,6.14,6.14,31700.0,5.0116,5.0197,5.0116,5.0116,31700.0
2006-05-16 12:40:00,6.15,6.15,6.12,6.13,33100.0,5.0197,5.0197,4.9952,5.0034,33100.0
2006-05-16 12:50:00,6.13,6.13,6.12,6.13,18100.0,5.0034,5.0034,4.9952,5.0034,18100.0
2006-05-16 13:00:00,6.13,6.13,6.12,6.13,50400.0,5.0034,5.0034,4.9952,5.0034,50400.0
2006-05-16 13:10:00,6.13,6.16,6.12,6.15,176100.0,5.0034,5.0279,4.9952,5.0197,176100.0
2006-05-16 13:20:00,6.16,6.2,6.15,6.19,66200.0,5.0279,5.0605,5.0197,5.0524,66200.0
2006-05-16 13:30:00,6.18,6.2,6.18,6.19,41600.0,5.0442,5.0605,5.0442,5.0524,41600.0
2006-05-16 13:40:00,6.19,6.2,6.16,6.16,65800.0,5.0524,5.0605,5.0279,5.0279,65800.0
2006-05-16 13:50:00,6.16,6.16,6.15,6.16,41700.0,5.0279,5.0279,5.0197,5.0279,41700.0
2006-05-16 14:00:00,6.16,6.16,6.15,6.15,2400.0,5.0279,5.0279,5.0197,5.0197,2400.0
2006-05-16 14:10:00,6.16,6.16,6.15,6.16,19100.0,5.0279,5.0279,5.0197,5.0279,19100.0
2006-05-16 14:20:00,6.15,6.16,6.15,6.16,4000.0,5.0197,5.0279,5.0197,5.0279,4000.0
2006-05-16 14:30:00,6.15,6.16,6.15,6.16,10300.0,5.0197,5.0279,5.0197,5.0279,10300.0
2006-05-16 14:40:00,6.15,6.16,6.15,6.16,1600.0,5.0197,5.0279,5.0197,5.0279,1600.0
2006-05-16 14:50:00,6.16,6.16,6.15,6.16,65100.0,5.0279,5.0279,5.0197,5.0279,65100.0
2006-05-16 15:00:00,6.17,6.18,6.16,6.17,41900.0,5.036,5.0442,5.0279,5.036,41900.0
2006-05-16 15:10:00,6.17,6.18,6.15,6.16,60400.0,5.036,5.0442,5.0197,5.0279,60400.0
2006-05-16 15:20:00,6.15,6.16,6.15,6.16,17200.0,5.0197,5.0279,5.0197,5.0279,17200.0
2006-05-16 15:30:00,6.16,6.16,6.15,6.15,35500.0,5.0279,5.0279,5.0197,5.0197,35500.0
2006-05-16 15:40:00,6.16,6.16,6.15,6.16,8400.0,5.0279,5.0279,5.0197,5.0279,8400.0
2006-05-16 15:50:00,6.16,6.16,6.14,6.15,325700.0,5.0279,5.0279,5.0116,5.0197,325700.0
2006-05-17 09:30:00,6.12,6.21,6.09,6.14,94800.0,4.9952,5.0687,4.9707,5.0116,94800.0
2006-05-17 09:40:00,6.14,6.16,6.1,6.1,77100.0,5.0116,5.0279,4.9789,4.9789,77100.0
2006-05-17 09:50:00,6.1,6.15,6.09,6.11,159900.0,4.9789,5.0197,4.9707,4.9871,159900.0
2006-05-17 10:00:00,6.11,6.11,6.08,6.08,93900.0,4.9871,4.9871,4.9626,4.9626,93900.0
2006-05-17 10:10:00,6.09,6.1,6.08,6.1,74700.0,4.9707,4.9789,4.9626,4.9789,74700.0
2006-05-17 10:20:00,6.1,6.1,6.09,6.09,14300.0,4.9789,4.9789,4.9707,4.9707,14300.0
2006-05-17 10:30:00,6.09,6.09,6.06,6.07,36800.0,4.9707,4.9707,4.9463,4.9544,36800.0
2006-05-17 10:40:00,6.07,6.07,6.01,6.02,149800.0,4.9544,4.9544,4.9054,4.9136,149800.0
2006-05-17 10:50:00,6.02,6.02,5.94,5.98,265800.0,4.9136,4.9136,4.8483,4.881,265800.0
2006-05-17 11:00:00,5.99,6.02,5.97,5.98,123200.0,4.8891,4.9136,4.8728,4.881,123200.0
2006-05-17 11:10:00,5.98,5.98,5.9,5.91,154400.0,4.881,4.881,4.8157,4.8238,154400.0
2006-05-17 11:20:00,5.91,5.96,5.91,5.91,73300.0,4.8238,4.8646,4.8238,4.8238,73300.0
2006-05-17 11:30:00,5.91,5.92,5.88,5.89,111900.0,4.8238,4.832,4.7993,4.8075,111900.0
2006-05-17 11:40:00,5.89,5.91,5.88,5.9,112100.0,4.8075,4.8238,4.7993,4.8157,112100.0
2006-05-17 11:50:00,5.91,5.91,5.9,5.9,14400.0,4.8238,4.8238,4.8157,4.8157,14400.0
2006-05-17 12:00:00,5.91,5.91,5.9,5.91,28000.0,4.8238,4.8238,4.8157,4.8238,28000.0
2006-05-17 12:10:00,5.91,5.98,5.9,5.92,114000.0,4.8238,4.881,4.8157,4.832,114000.0
2006-05-17 12:20:00,5.93,5.96,5.91,5.93,105600.0,4.8401,4.8646,4.8238,4.8401,105600.0
2006-05-17 12:30:00,5.93,5.95,5.93,5.94,56200.0,4.8401,4.8565,4.8401,4.8483,56200.0
2006-05-17 12:40:00,5.94,5.95,5.94,5.94,23500.0,4.8483,4.8565,4.8483,4.8483,23500.0
2006-05-17 12:50:00,5.94,5.95,5.92,5.93,78800.0,4.8483,4.8565,4.832,4.8401,78800.0
2006-05-17 13:00:00,5.94,5.96,5.93,5.94,62600.0,4.8483,4.8646,4.8401,4.8483,62600.0
2006-05-17 13:10:00,5.94,5.95,5.94,5.94,21400.0,4.8483,4.8565,4.8483,4.8483,21400.0
2006-05-17 13:20:00,5.94,5.95,5.92,5.92,73200.0,4.8483,4.8565,4.832,4.832,73200.0
2006-05-17 13:30:00,5.93,5.97,5.92,5.96,105500.0,4.8401,4.8728,4.832,4.8646,105500.0
2006-05-17 13:40:00,5.97,5.98,5.97,5.98,42300.0,4.8728,4.881,4.8728,4.881,42300.0
2006-05-17 13:50:00,5.97,5.99,5.97,5.97,136000.0,4.8728,4.8891,4.8728,4.8728,136000.0
2006-05-17 14:00:00,5.98,5.98,5.97,5.97,119200.0,4.881,4.881,4.8728,4.8728,119200.0
2006-05-17 14:10:00,5.98,5.99,5.95,5.97,111500.0,4.881,4.8891,4.8565,4.8728,111500.0
2006-05-17 14:20:00,5.96,5.97,5.96,5.97,13200.0,4.8646,4.8728,4.8646,4.8728,13200.0
2006-05-17 14:30:00,5.97,5.97,5.94,5.95,39700.0,4.8728,4.8728,4.8483,4.8565,39700.0
2006-05-17 14:40:00,5.95,5.95,5.94,5.94,69400.0,4.8565,4.8565,4.8483,4.8483,69400.0
2006-05-17 14:50:00,5.94,5.95,5.93,5.94,84000.0,4.8483,4.8565,4.8401,4.8483,84000.0
2006-05-17 15:00:00,5.93,5.94,5.93,5.94,129600.0,4.8401,4.8483,4.8401,4.8483,129600.0
2006-05-17 15:10:00,5.94,5.94,5.92,5.92,50000.0,4.8483,4.8483,4.832,4.832,50000.0
2006-05-17 15:20:00,5.93,5.93,5.88,5.88,391300.0,4.8401,4.8401,4.7993,4.7993,391300.0
2006-05-17 15:30:00,5.88,5.89,5.87,5.88,144700.0,4.7993,4.8075,4.7912,4.7993,144700.0
2006-05-17 15:40:00,5.88,5.92,5.87,5.88,247500.0,4.7993,4.832,4.7912,4.7993,247500.0
2006-05-17 15:50:00,5.88,5.88,5.81,5.83,701900.0,4.7993,4.7993,4.7422,4.7585,701900.0
2006-05-18 09:30:00,5.93,6.01,5.9,5.96,186500.0,4.8401,4.9054,4.8157,4.8646,186500.0
2006-05-18 09:40:00,5.96,5.96,5.85,5.88,122100.0,4.8646,4.8646,4.7749,4.7993,122100.0
2006-05-18 09:50:00,5.88,5.93,5.82,5.9,180500.0,4.7993,4.8401,4.7504,4.8157,180500.0
2006-05-18 10:00:00,5.9,5.9,5.82,5.82,87900.0,4.8157,4.8157,4.7504,4.7504,87900.0
2006-05-18 10:10:00,5.82,5.86,5.82,5.83,70400.0,4.7504,4.783,4.7504,4.7585,70400.0
2006-05-18 10:20:00,5.83,5.88,5.83,5.87,89700.0,4.7585,4.7993,4.7585,4.7912,89700.0
2006-05-18 10:30:00,5.86,5.87,5.86,5.87,55100.0,4.783,4.7912,4.783,4.7912,55100.0
2006-05-18 10:40:00,5.87,5.87,5.86,5.87,26600.0,4.7912,4.7912,4.783,4.7912,26600.0
2006-05-18 10:50:00,5.87,5.87,5.85,5.87,78300.0,4.7912,4.7912,4.7749,4.7912,78300.0
2006-05-18 11:00:00,5.87,5.87,5.84,5.84,52400.0,4.7912,4.7912,4.7667,4.7667,52400.0
2006-05-18 11:10:00,5.84,5.85,5.8,5.81,54100.0,4.7667,4.7749,4.734,4.7422,54100.0
2006-05-18 11:20:00,5.81,5.82,5.8,5.81,57700.0,4.7422,4.7504,4.734,4.7422,57700.0
2006-05-18 11:30:00,5.81,5.81,5.8,5.81,23900.0,4.7422,4.7422,4.734,4.7422,23900.0
2006-05-18 11:40:00,5.81,5.81,5.79,5.81,63900.0,4.7422,4.7422,4.7259,4.7422,63900.0
2006-05-18 11:50:00,5.81,5.81,5.78,5.79,45800.0,4.7422,4.7422,4.7177,4.7259,45800.0
2006-05-18 12:00:00,5.78,5.8,5.78,5.8,64200.0,4.7177,4.734,4.7177,4.734,64200.0
2006-05-18 12:10:00,5.8,5.8,5.78,5.78,20100.0,4.734,4.734,4.7177,4.7177,20100.0
2006-05-18 12:20:00,5.78,5.78,5.77,5.77,26000.0,4.7177,4.7177,4.7096,4.7096,26000.0
2006-05-18 12:30:00,5.77,5.77,5.75,5.76,71100.0,4.7096,4.7096,4.6932,4.7014,71100.0
2006-05-18 12:40:00,5.75,5.76,5.75,5.76,19000.0,4.6932,4.7014,4.6932,4.7014,19000.0
2006-05-18 12:50:00,5.75,5.77,5.75,5.77,58600.0,4.6932,4.7096,4.6932,4.7096,58600.0
2006-05-18 13:00:00,5.76,5.77,5.76,5.77,24600.0,4.7014,4.7096,4.7014,4.7096,24600.0
2006-05-18 13:10:00,5.77,5.77,5.75,5.76,80300.0,4.7096,4.7096,4.6932,4.7014,80300.0
2006-05-18 13:20:00,5.76,5.76,5.75,5.75,14500.0,4.7014,4.7014,4.6932,4.6932,14500.0
2006-05-18 13:30:00,5.76,5.76,5.75,5.75,25700.0,4.7014,4.7014,4.6932,4.6932,25700.0
2006-05-18 13:40:00,5.76,5.77,5.75,5.77,36900.0,4.7014,4.7096,4.6932,4.7096,36900.0
2006-05-18 13:50:00,5.77,5.78,5.77,5.78,29600.0,4.7096,4.7177,4.7096,4.7177,29600.0
2006-05-18 14:00:00,5.77,5.78,5.76,5.77,39700.0,4.7096,4.7177,4.7014,4.7096,39700.0
2006-05-18 14:10:00,5.76,5.77,5.76,5.77,27400.0,4.7014,4.7096,4.7014,4.7096,27400.0
2006-05-18 14:20:00,5.77,5.79,5.76,5.79,201500.0,4.7096,4.7259,4.7014,4.7259,201500.0
2006-05-18 14:30:00,5.78,5.78,5.76,5.78,47800.0,4.7177,4.7177,4.7014,4.7177,47800.0
2006-05-18 14:40:00,5.77,5.77,5.76,5.77,20000.0,4.7096,4.7096,4.7014,4.7096,20000.0
2006-05-18 14:50:00,5.77,5.78,5.76,5.78,47200.0,4.7096,4.7177,4.7014,4.7177,47200.0
2006-05-18 15:00:00,5.77,5.78,5.77,5.78,18200.0,4.7096,4.7177,4.7096,4.7177,18200.0
2006-05-18 15:10:00,5.77,5.8,5.77,5.79,111000.0,4.7096,4.734,4.7096,4.7259,111000.0
2006-05-18 15:20:00,5.79,5.8,5.78,5.79,67100.0,4.7259,4.734,4.7177,4.7259,67100.0
2006-05-18 15:30:00,5.78,5.78,5.73,5.73,78900.0,4.7177,4.7177,4.6769,4.6769,78900.0
2006-05-18 15:40:00,5.74,5.74,5.69,5.7,177600.0,4.6851,4.6851,4.6443,4.6524,177600.0
2006-05-18 15:50:00,5.7,5.77,5.69,5.73,183900.0,4.6524,4.7096,4.6443,4.6769,183900.0
2006-05-19 09:30:00,5.75,5.8,5.72,5.78,126400.0,4.6932,4.734,4.6687,4.7177,126400.0
2006-05-19 09:40:00,5.78,5.82,5.76,5.82,102700.0,4.7177,4.7504,4.7014,4.7504,102700.0
2006-05-19 09:50:00,5.83,5.84,5.79,5.82,84200.0,4.7585,4.7667,4.7259,4.7504,84200.0
2006-05-19 10:00:00,5.82,5.83,5.79,5.8,51400.0,4.7504,4.7585,4.7259,4.734,51400.0
2006-05-19 10:10:00,5.81,5.81,5.77,5.77,50300.0,4.7422,4.7422,4.7096,4.7096,50300.0
2006-05-19 10:20:00,5.77,5.77,5.71,5.76,79200.0,4.7096,4.7096,4.6606,4.7014,79200.0
2006-05-19 10:30:00,5.76,5.78,5.75,5.78,68000.0,4.7014,4.7177,4.6932,4.7177,68000.0
2006-05-19 10:40:00,5.78,5.79,5.76,5.76,21700.0,4.7177,4.7259,4.7014,4.7014,21700.0
2006-05-19 10:50:00,5.76,5.77,5.73,5.73,34700.0,4.7014,4.7096,4.6769,4.6769,34700.0
2006-05-19 11:00:00,5.73,5.74,5.7,5.71,53500.0,4.6769,4.6851,4.6524,4.6606,53500.0
2006-05-19 11:10:00,5.71,5.71,5.63,5.68,105400.0,4.6606,4.6606,4.5953,4.6361,105400.0
2006-05-19 11:20:00,5.68,5.71,5.68,5.71,33400.0,4.6361,4.6606,4.6361,4.6606,33400.0
2006-05-19 11:30:00,5.71,5.71,5.67,5.68,52500.0,4.6606,4.6606,4.6279,4.6361,52500.0
2006-05-19 11:40:00,5.68,5.7,5.68,5.7,12800.0,4.6361,4.6524,4.6361,4.6524,12800.0
2006-05-19 11:50:00,5.69,5.7,5.66,5.67,15000.0,4.6443,4.6524,4.6198,4.6279,15000.0
2006-05-19 12:00:00,5.67,5.69,5.66,5.69,39100.0,4.6279,4.6443,4.6198,4.6443,39100.0
2006-05-19 12:10:00,5.7,5.71,5.66,5.69,49300.0,4.6524,4.6606,4.6198,4.6443,49300.0
2006-05-19 12:20:00,5.68,5.68,5.67,5.68,12300.0,4.6361,4.6361,4.6279,4.6361,12300.0
2006-05-19 12:30:00,5.68,5.78,5.68,5.77,146200.0,4.6361,4.7177,4.6361,4.7096,146200.0
2006-05-19 12:40:00,5.77,5.77,5.74,5.75,101800.0,4.7096,4.7096,4.6851,4.6932,101800.0
2006-05-19 12:50:00,5.74,5.76,5.74,5.75,30300.0,4.6851,4.7014,4.6851,4.6932,30300.0
2006-05-19 13:00:00,5.74,5.75,5.72,5.74,82300.0,4.6851,4.6932,4.6687,4.6851,82300.0
2006-05-19 13:10:00,5.73,5.76,5.72,5.76,74000.0,4.6769,4.7014,4.6687,4.7014,74000.0
2006-05-19 13:20:00,5.76,5.78,5.75,5.78,67700.0,4.7014,4.7177,4.6932,4.7177,67700.0
2006-05-19 13:30:00,5.77,5.78,5.76,5.77,24600.0,4.7096,4.7177,4.7014,4.7096,24600.0
2006-05-19 13:40:00,5.78,5.81,5.77,5.81,53700.0,4.7177,4.7422,4.7096,4.7422,53700.0
2006-05-19 13:50:00,5.81,5.81,5.77,5.77,18000.0,4.7422,4.7422,4.7096,4.7096,18000.0
2006-05-19 14:00:00,5.78,5.8,5.77,5.8,26700.0,4.7177,4.734,4.7096,4.734,26700.0
2006-05-19 14:10:00,5.79,5.81,5.75,5.75,95500.0,4.7259,4.7422,4.6932,4.6932,95500.0
2006-05-19 14:20:00,5.75,5.78,5.75,5.78,43900.0,4.6932,4.7177,4.6932,4.7177,43900.0
2006-05-19 14:30:00,5.78,5.79,5.75,5.77,61300.0,4.7177,4.7259,4.6932,4.7096,61300.0
2006-05-19 14:40:00,5.76,5.78,5.76,5.77,18900.0,4.7014,4.7177,4.7014,4.7096,18900.0
2006-05-19 14:50:00,5.77,5.77,5.72,5.72,54600.0,4.7096,4.7096,4.6687,4.6687,54600.0
2006-05-19 15:00:00,5.73,5.74,5.72,5.74,22000.0,4.6769,4.6851,4.6687,4.6851,22000.0
2006-05-19 15:10:00,5.73,5.74,5.71,5.71,84600.0,4.6769,4.6851,4.6606,4.6606,84600.0
2006-05-19 15:20:00,5.71,5.75,5.7,5.75,64500.0,4.6606,4.6932,4.6524,4.6932,64500.0
2006-05-19 15:30:00,5.76,5.76,5.74,5.76,65900.0,4.7014,4.7014,4.6851,4.7014,65900.0
2006-05-19 15:40:00,5.76,5.8,5.76,5.8,74900.0,4.7014,4.734,4.7014,4.734,74900.0
2006-05-19 15:50:00,5.79,5.8,5.78,5.79,112300.0,4.7259,4.734,4.7177,4.7259,112300.0
2006-05-22 09:30:00,5.75,5.78,5.7,5.78,77400.0,4.6932,4.7177,4.6524,4.7177,77400.0
2006-05-22 09:40:00,5.78,5.82,5.75,5.81,38600.0,4.7177,4.7504,4.6932,4.7422,38600.0
2006-05-22 09:50:00,5.82,5.83,5.71,5.73,90600.0,4.7504,4.7585,4.6606,4.6769,90600.0
2006-05-22 10:00:00,5.72,5.75,5.71,5.74,77300.0,4.6687,4.6932,4.6606,4.6851,77300.0
2006-05-22 10:10:00,5.74,5.74,5.7,5.72,111600.0,4.6851,4.6851,4.6524,4.6687,111600.0
2006-05-22 10:20:00,5.71,5.72,5.67,5.68,168200.0,4.6606,4.6687,4.6279,4.6361,168200.0
2006-05-22 10:30:00,5.67,5.73,5.67,5.73,173300.0,4.6279,4.6769,4.6279,4.6769,173300.0
2006-05-22 10:40:00,5.73,5.74,5.72,5.73,80200.0,4.6769,4.6851,4.6687,4.6769,80200.0
2006-05-22 10:50:00,5.72,5.73,5.7,5.71,68300.0,4.6687,4.6769,4.6524,4.6606,68300.0
2006-05-22 11:00:00,5.71,5.73,5.65,5.66,105600.0,4.6606,4.6769,4.6116,4.6198,105600.0
2006-05-22 11:10:00,5.66,5.66,5.58,5.61,116800.0,4.6198,4.6198,4.5545,4.579,116800.0
2006-05-22 11:20:00,5.61,5.65,5.6,5.63,110900.0,4.579,4.6116,4.5708,4.5953,110900.0
2006-05-22 11:30:00,5.63,5.63,5.49,5.51,607800.0,4.5953,4.5953,4.481,4.4973,607800.0
2006-05-22 11:40:00,5.5,5.57,5.48,5.5,704100.0,4.4892,4.5463,4.4729,4.4892,704100.0
2006-05-22 11:50:00,5.5,5.51,5.44,5.46,509000.0,4.4892,4.4973,4.4402,4.4565,509000.0
2006-05-22 12:00:00,5.47,5.5,5.45,5.5,280200.0,4.4647,4.4892,4.4484,4.4892,280200.0
2006-05-22 12:10:00,5.5,5.51,5.45,5.48,143400.0,4.4892,4.4973,4.4484,4.4729,143400.0
2006-05-22 12:20:00,5.47,5.51,5.45,5.49,164700.0,4.4647,4.4973,4.4484,4.481,164700.0
2006-05-22 12:30:00,5.5,5.55,5.49,5.53,234700.0,4.4892,4.53,4.481,4.5137,234700.0
2006-05-22 12:40:00,5.52,5.54,5.51,5.53,131000.0,4.5055,4.5218,4.4973,4.5137,131000.0
2006-05-22 12:50:00,5.54,5.54,5.5,5.54,175200.0,4.5218,4.5218,4.4892,4.5218,175200.0
2006-05-22 13:00:00,5.54,5.56,5.51,5.52,156200.0,4.5218,4.5381,4.4973,4.5055,156200.0
2006-05-22 13:10:00,5.52,5.53,5.52,5.52,67600.0,4.5055,4.5137,4.5055,4.5055,67600.0
2006-05-22 13:20:00,5.52,5.52,5.51,5.51,63100.0,4.5055,4.5055,4.4973,4.4973,63100.0
2006-05-22 13:30:00,5.51,5.53,5.51,5.52,145300.0,4.4973,4.5137,4.4973,4.5055,145300.0
2006-05-22 13:40:00,5.51,5.52,5.5,5.5,42200.0,4.4973,4.5055,4.4892,4.4892,42200.0
2006-05-22 13:50:00,5.5,5.51,5.5,5.51,38700.0,4.4892,4.4973,4.4892,4.4973,38700.0
2006-05-22 14:00:00,5.5,5.51,5.49,5.49,216100.0,4.4892,4.4973,4.481,4.481,216100.0
2006-05-22 14:10:00,5.5,5.52,5.49,5.52,109200.0,4.4892,4.5055,4.481,4.5055,109200.0
2006-05-22 14:20:00,5.52,5.57,5.49,5.56,135900.0,4.5055,4.5463,4.481,4.5381,135900.0
2006-05-22 14:30:00,5.56,5.56,5.53,5.54,59100.0,4.5381,4.5381,4.5137,4.5218,59100.0
2006-05-22 14:40:00,5.54,5.54,5.52,5.53,106100.0,4.5218,4.5218,4.5055,4.5137,106100.0
2006-05-22 14:50:00,5.54,5.54,5.51,5.51,57000.0,4.5218,4.5218,4.4973,4.4973,57000.0
2006-05-22 15:00:00,5.51,5.51,5.49,5.5,263100.0,4.4973,4.4973,4.481,4.4892,263100.0
2006-05-22 15:10:00,5.49,5.52,5.49,5.52,183100.0,4.481,4.5055,4.481,4.5055,183100.0
2006-05-22 15:20:00,5.52,5.54,5.51,5.52,246400.0,4.5055,4.5218,4.4973,4.5055,246400.0
2006-05-22 15:30:00,5.53,5.54,5.51,5.54,219500.0,4.5137,4.5218,4.4973,4.5218,219500.0
2006-05-22 15:40:00,5.54,5.54,5.5,5.51,437200.0,4.5218,4.5218,4.4892,4.4973,437200.0
2006-05-22 15:50:00,5.51,5.51,5.42,5.44,597500.0,4.4973,4.4973,4.4239,4.4402,597500.0
2006-05-23 09:30:00,5.59,5.63,5.54,5.6,335400.0,4.5626,4.5953,4.5218,4.5708,335400.0
2006-05-23 09:40:00,5.6,5.62,5.52,5.61,303800.0,4.5708,4.5871,4.5055,4.579,303800.0
2006-05-23 09:50:00,5.61,5.66,5.55,5.59,268800.0,4.579,4.6198,4.53,4.5626,268800.0
2006-05-23 10:00:00,5.58,5.64,5.55,5.59,242100.0,4.5545,4.6034,4.53,4.5626,242100.0
2006-05-23 10:10:00,5.6,5.63,5.58,5.63,166100.0,4.5708,4.5953,4.5545,4.5953,166100.0
2006-05-23 10:20:00,5.63,5.67,5.61,5.63,173100.0,4.5953,4.6279,4.579,4.5953,173100.0
2006-05-23 10:30:00,5.63,5.67,5.6,5.63,320800.0,4.5953,4.6279,4.5708,4.5953,320800.0
2006-05-23 10:40:00,5.62,5.65,5.62,5.63,95500.0,4.5871,4.6116,4.5871,4.5953,95500.0
2006-05-23 10:50:00,5.63,5.64,5.62,5.64,53700.0,4.5953,4.6034,4.5871,4.6034,53700.0
2006-05-23 11:00:00,5.63,5.68,5.63,5.66,87700.0,4.5953,4.6361,4.5953,4.6198,87700.0
2006-05-23 11:10:00,5.65,5.67,5.64,5.66,114700.0,4.6116,4.6279,4.6034,4.6198,114700.0
2006-05-23 11:20:00,5.67,5.69,5.65,5.66,94800.0,4.6279,4.6443,4.6116,4.6198,94800.0
2006-05-23 11:30:00,5.67,5.72,5.66,5.7,89500.0,4.6279,4.6687,4.6198,4.6524,89500.0
2006-05-23 11:40:00,5.71,5.73,5.7,5.72,124200.0,4.6606,4.6769,4.6524,4.6687,124200.0
2006-05-23 11:50:00,5.72,5.74,5.72,5.73,113200.0,4.6687,4.6851,4.6687,4.6769,113200.0
2006-05-23 12:00:00,5.73,5.74,5.72,5.73,133300.0,4.6769,4.6851,4.6687,4.6769,133300.0
2006-05-23 12:10:00,5.73,5.75,5.73,5.73,115300.0,4.6769,4.6932,4.6769,4.6769,115300.0
2006-05-23 12:20:00,5.73,5.74,5.72,5.72,29800.0,4.6769,4.6851,4.6687,4.6687,29800.0
2006-05-23 12:30:00,5.72,5.73,5.72,5.73,42500.0,4.6687,4.6769,4.6687,4.6769,42500.0
2006-05-23 12:40:00,5.72,5.73,5.72,5.73,59700.0,4.6687,4.6769,4.6687,4.6769,59700.0
2006-05-23 12:50:00,5.73,5.73,5.71,5.71,81700.0,4.6769,4.6769,4.6606,4.6606,81700.0
2006-05-23 13:00:00,5.71,5.72,5.7,5.7,89900.0,4.6606,4.6687,4.6524,4.6524,89900.0
2006-05-23 13:10:00,5.7,5.71,5.7,5.7,16800.0,4.6524,4.6606,4.6524,4.6524,16800.0
2006-05-23 13:20:00,5.71,5.71,5.7,5.71,31100.0,4.6606,4.6606,4.6524,4.6606,31100.0
2006-05-23 13:30:00,5.71,5.72,5.7,5.72,22800.0,4.6606,4.6687,4.6524,4.6687,22800.0
2006-05-23 13:40:00,5.71,5.73,5.71,5.72,44800.0,4.6606,4.6769,4.6606,4.6687,44800.0
2006-05-23 13:50:00,5.72,5.73,5.71,5.72,51800.0,4.6687,4.6769,4.6606,4.6687,51800.0
2006-05-23 14:00:00,5.71,5.72,5.7,5.7,60200.0,4.6606,4.6687,4.6524,4.6524,60200.0
2006-05-23 14:10:00,5.7,5.71,5.7,5.7,38600.0,4.6524,4.6606,4.6524,4.6524,38600.0
2006-05-23 14:20:00,5.71,5.71,5.66,5.66,147800.0,4.6606,4.6606,4.6198,4.6198,147800.0
2006-05-23 14:30:00,5.66,5.67,5.65,5.65,95800.0,4.6198,4.6279,4.6116,4.6116,95800.0
2006-05-23 14:40:00,5.65,5.65,5.6,5.6,156300.0,4.6116,4.6116,4.5708,4.5708,156300.0
2006-05-23 14:50:00,5.6,5.6,5.59,5.59,111000.0,4.5708,4.5708,4.5626,4.5626,111000.0
2006-05-23 15:00:00,5.59,5.59,5.52,5.55,230600.0,4.5626,4.5626,4.5055,4.53,230600.0
2006-05-23 15:10:00,5.55,5.56,5.51,5.54,257700.0,4.53,4.5381,4.4973,4.5218,257700.0
2006-05-23 15:20:00,5.53,5.55,5.52,5.52,99500.0,4.5137,4.53,4.5055,4.5055,99500.0
2006-05-23 15:30:00,5.53,5.54,5.5,5.52,141300.0,4.5137,4.5218,4.4892,4.5055,141300.0
2006-05-23 15:40:00,5.52,5.53,5.49,5.5,235500.0,4.5055,4.5137,4.481,4.4892,235500.0
2006-05-23 15:50:00,5.5,5.5,5.4,5.42,670700.0,4.4892,4.4892,4.4076,4.4239,670700.0
2006-05-24 09:30:00,5.48,5.53,5.45,5.48,172200.0,4.4729,4.5137,4.4484,4.4729,172200.0
2006-05-24 09:40:00,5.48,5.55,5.46,5.52,423400.0,4.4729,4.53,4.4565,4.5055,423400.0
2006-05-24 09:50:00,5.51,5.54,5.49,5.52,258400.0,4.4973,4.5218,4.481,4.5055,258400.0
2006-05-24 10:00:00,5.51,5.57,5.51,5.53,247300.0,4.4973,4.5463,4.4973,4.5137,247300.0
2006-05-24 10:10:00,5.52,5.53,5.51,5.53,83500.0,4.5055,4.5137,4.4973,4.5137,83500.0
2006-05-24 10:20:00,5.53,5.54,5.52,5.53,99400.0,4.5137,4.5218,4.5055,4.5137,99400.0
2006-05-24 10:30:00,5.54,5.56,5.52,5.56,142700.0,4.5218,4.5381,4.5055,4.5381,142700.0
2006-05-24 10:40:00,5.55,5.55,5.5,5.51,82200.0,4.53,4.53,4.4892,4.4973,82200.0
2006-05-24 10:50:00,5.51,5.54,5.5,5.51,153700.0,4.4973,4.5218,4.4892,4.4973,153700.0
2006-05-24 11:00:00,5.51,5.52,5.5,5.52,120000.0,4.4973,4.5055,4.4892,4.5055,120000.0
2006-05-24 11:10:00,5.51,5.51,5.5,5.5,42900.0,4.4973,4.4973,4.4892,4.4892,42900.0
2006-05-24 11:20:00,5.5,5.52,5.49,5.51,55100.0,4.4892,4.5055,4.481,4.4973,55100.0
2006-05-24 11:30:00,5.51,5.52,5.49,5.52,174100.0,4.4973,4.5055,4.481,4.5055,174100.0
2006-05-24 11:40:00,5.51,5.53,5.51,5.53,82300.0,4.4973,4.5137,4.4973,4.5137,82300.0
2006-05-24 11:50:00,5.53,5.53,5.52,5.53,60000.0,4.5137,4.5137,4.5055,4.5137,60000.0
2006-05-24 12:00:00,5.53,5.54,5.53,5.53,37200.0,4.5137,4.5218,4.5137,4.5137,37200.0
2006-05-24 12:10:00,5.53,5.56,5.53,5.53,62300.0,4.5137,4.5381,4.5137,4.5137,62300.0
2006-05-24 12:20:00,5.53,5.55,5.49,5.51,213900.0,4.5137,4.53,4.481,4.4973,213900.0
2006-05-24 12:30:00,5.51,5.52,5.5,5.5,16600.0,4.4973,4.5055,4.4892,4.4892,16600.0
2006-05-24 12:40:00,5.5,5.5,5.46,5.46,42700.0,4.4892,4.4892,4.4565,4.4565,42700.0
2006-05-24 12:50:00,5.46,5.52,5.46,5.48,80000.0,4.4565,4.5055,4.4565,4.4729,80000.0
2006-05-24 13:00:00,5.48,5.49,5.43,5.49,131300.0,4.4729,4.481,4.432,4.481,131300.0
2006-05-24 13:10:00,5.49,5.49,5.35,5.39,137400.0,4.481,4.481,4.3667,4.3994,137400.0
2006-05-24 13:20:00,5.39,5.45,5.39,5.4,69400.0,4.3994,4.4484,4.3994,4.4076,69400.0
2006-05-24 13:30:00,5.4,5.41,5.35,5.4,95300.0,4.4076,4.4157,4.3667,4.4076,95300.0
2006-05-24 13:40:00,5.4,5.47,5.39,5.45,183500.0,4.4076,4.4647,4.3994,4.4484,183500.0
2006-05-24 13:50:00,5.45,5.46,5.42,5.43,245000.0,4.4484,4.4565,4.4239,4.432,245000.0
2006-05-24 14:00:00,5.43,5.48,5.43,5.43,108800.0,4.432,4.4729,4.432,4.432,108800.0
2006-05-24 14:10:00,5.42,5.46,5.41,5.46,281100.0,4.4239,4.4565,4.4157,4.4565,281100.0
2006-05-24 14:20:00,5.46,5.46,5.42,5.43,164300.0,4.4565,4.4565,4.4239,4.432,164300.0
2006-05-24 14:30:00,5.43,5.46,5.42,5.46,183400.0,4.432,4.4565,4.4239,4.4565,183400.0
2006-05-24 14:40:00,5.46,5.49,5.44,5.49,266600.0,4.4565,4.481,4.4402,4.481,266600.0
2006-05-24 14:50:00,5.48,5.51,5.46,5.5,139400.0,4.4729,4.4973,4.4565,4.4892,139400.0
2006-05-24 15:00:00,5.5,5.53,5.5,5.52,237400.0,4.4892,4.5137,4.4892,4.5055,237400.0
2006-05-24 15:10:00,5.51,5.51,5.49,5.49,173100.0,4.4973,4.4973,4.481,4.481,173100.0
2006-05-24 15:20:00,5.49,5.5,5.46,5.48,123100.0,4.481,4.4892,4.4565,4.4729,123100.0
2006-05-24 15:30:00,5.47,5.5,5.47,5.5,131800.0,4.4647,4.4892,4.4647,4.4892,131800.0
2006-05-24 15:40:00,5.5,5.54,5.49,5.53,194300.0,4.4892,4.5218,4.481,4.5137,194300.0
2006-05-24 15:50:00,5.53,5.54,5.5,5.52,286300.0,4.5137,4.5218,4.4892,4.5055,286300.0
2006-05-25 09:30:00,5.62,5.68,5.59,5.6,139000.0,4.5871,4.6361,4.5626,4.5708,139000.0
2006-05-25 09:40:00,5.6,5.64,5.55,5.6,103300.0,4.5708,4.6034,4.53,4.5708,103300.0
2006-05-25 09:50:00,5.6,5.62,5.57,5.58,83800.0,4.5708,4.5871,4.5463,4.5545,83800.0
2006-05-25 10:00:00,5.57,5.59,5.52,5.55,99100.0,4.5463,4.5626,4.5055,4.53,99100.0
2006-05-25 10:10:00,5.55,5.58,5.54,5.57,132700.0,4.53,4.5545,4.5218,4.5463,132700.0
2006-05-25 10:20:00,5.57,5.57,5.54,5.55,75000.0,4.5463,4.5463,4.5218,4.53,75000.0
2006-05-25 10:30:00,5.54,5.57,5.54,5.54,56900.0,4.5218,4.5463,4.5218,4.5218,56900.0
2006-05-25 10:40:00,5.54,5.57,5.52,5.55,121300.0,4.5218,4.5463,4.5055,4.53,121300.0
2006-05-25 10:50:00,5.55,5.56,5.55,5.55,17400.0,4.53,4.5381,4.53,4.53,17400.0
2006-05-25 11:00:00,5.55,5.58,5.55,5.57,99700.0,4.53,4.5545,4.53,4.5463,99700.0
2006-05-25 11:10:00,5.58,5.64,5.58,5.63,141800.0,4.5545,4.6034,4.5545,4.5953,141800.0
2006-05-25 11:20:00,5.63,5.65,5.62,5.63,277200.0,4.5953,4.6116,4.5871,4.5953,277200.0
2006-05-25 11:30:00,5.64,5.67,5.63,5.66,162200.0,4.6034,4.6279,4.5953,4.6198,162200.0
2006-05-25 11:40:00,5.67,5.74,5.66,5.72,184600.0,4.6279,4.6851,4.6198,4.6687,184600.0
2006-05-25 11:50:00,5.72,5.72,5.66,5.71,129500.0,4.6687,4.6687,4.6198,4.6606,129500.0
2006-05-25 12:00:00,5.71,5.71,5.68,5.69,69300.0,4.6606,4.6606,4.6361,4.6443,69300.0
2006-05-25 12:10:00,5.69,5.69,5.68,5.68,15100.0,4.6443,4.6443,4.6361,4.6361,15100.0
2006-05-25 12:20:00,5.68,5.69,5.68,5.68,12800.0,4.6361,4.6443,4.6361,4.6361,12800.0
2006-05-25 12:30:00,5.68,5.71,5.68,5.68,108100.0,4.6361,4.6606,4.6361,4.6361,108100.0
2006-05-25 12:40:00,5.68,5.69,5.68,5.68,35800.0,4.6361,4.6443,4.6361,4.6361,35800.0
2006-05-25 12:50:00,5.68,5.71,5.68,5.69,62900.0,4.6361,4.6606,4.6361,4.6443,62900.0
2006-05-25 13:00:00,5.69,5.7,5.68,5.68,18400.0,4.6443,4.6524,4.6361,4.6361,18400.0
2006-05-25 13:10:00,5.68,5.69,5.67,5.68,19100.0,4.6361,4.6443,4.6279,4.6361,19100.0
2006-05-25 13:20:00,5.68,5.69,5.68,5.68,54900.0,4.6361,4.6443,4.6361,4.6361,54900.0
2006-05-25 13:30:00,5.69,5.69,5.68,5.69,19600.0,4.6443,4.6443,4.6361,4.6443,19600.0
2006-05-25 13:40:00,5.68,5.71,5.68,5.7,53400.0,4.6361,4.6606,4.6361,4.6524,53400.0
2006-05-25 13:50:00,5.7,5.73,5.7,5.72,88900.0,4.6524,4.6769,4.6524,4.6687,88900.0
2006-05-25 14:00:00,5.72,5.73,5.71,5.71,57300.0,4.6687,4.6769,4.6606,4.6606,57300.0
2006-05-25 14:10:00,5.71,5.73,5.7,5.72,51200.0,4.6606,4.6769,4.6524,4.6687,51200.0
2006-05-25 14:20:00,5.72,5.75,5.72,5.73,80800.0,4.6687,4.6932,4.6687,4.6769,80800.0
2006-05-25 14:30:00,5.73,5.74,5.73,5.73,68200.0,4.6769,4.6851,4.6769,4.6769,68200.0
2006-05-25 14:40:00,5.73,5.75,5.73,5.75,42100.0,4.6769,4.6932,4.6769,4.6932,42100.0
2006-05-25 14:50:00,5.74,5.75,5.73,5.73,33400.0,4.6851,4.6932,4.6769,4.6769,33400.0
2006-05-25 15:00:00,5.73,5.74,5.69,5.7,89500.0,4.6769,4.6851,4.6443,4.6524,89500.0
2006-05-25 15:10:00,5.7,5.71,5.69,5.69,61900.0,4.6524,4.6606,4.6443,4.6443,61900.0
2006-05-25 15:20:00,5.69,5.71,5.69,5.71,181800.0,4.6443,4.6606,4.6443,4.6606,181800.0
2006-05-25 15:30:00,5.71,5.73,5.7,5.72,115600.0,4.6606,4.6769,4.6524,4.6687,115600.0
2006-05-25 15:40:00,5.71,5.72,5.68,5.68,189400.0,4.6606,4.6687,4.6361,4.6361,189400.0
2006-05-25 15:50:00,5.68,5.72,5.68,5.68,362900.0,4.6361,4.6687,4.6361,4.6361,362900.0
2006-05-26 09:30:00,5.75,5.84,5.68,5.73,92000.0,4.6932,4.7667,4.6361,4.6769,92000.0
2006-05-26 09:40:00,5.73,5.75,5.7,5.74,78400.0,4.6769,4.6932,4.6524,4.6851,78400.0
2006-05-26 09:50:00,5.73,5.73,5.68,5.69,66500.0,4.6769,4.6769,4.6361,4.6443,66500.0
2006-05-26 10:00:00,5.69,5.72,5.68,5.68,41300.0,4.6443,4.6687,4.6361,4.6361,41300.0
2006-05-26 10:10:00,5.68,5.7,5.67,5.7,56600.0,4.6361,4.6524,4.6279,4.6524,56600.0
2006-05-26 10:20:00,5.7,5.71,5.63,5.67,88800.0,4.6524,4.6606,4.5953,4.6279,88800.0
2006-05-26 10:30:00,5.66,5.68,5.64,5.65,56000.0,4.6198,4.6361,4.6034,4.6116,56000.0
2006-05-26 10:40:00,5.65,5.67,5.64,5.66,37400.0,4.6116,4.6279,4.6034,4.6198,37400.0
2006-05-26 10:50:00,5.66,5.67,5.65,5.65,29300.0,4.6198,4.6279,4.6116,4.6116,29300.0
2006-05-26 11:00:00,5.65,5.67,5.64,5.66,44200.0,4.6116,4.6279,4.6034,4.6198,44200.0
2006-05-26 11:10:00,5.66,5.68,5.66,5.67,40900.0,4.6198,4.6361,4.6198,4.6279,40900.0
2006-05-26 11:20:00,5.68,5.68,5.66,5.68,58800.0,4.6361,4.6361,4.6198,4.6361,58800.0
2006-05-26 11:30:00,5.68,5.7,5.67,5.68,54100.0,4.6361,4.6524,4.6279,4.6361,54100.0
2006-05-26 11:40:00,5.68,5.71,5.68,5.71,30800.0,4.6361,4.6606,4.6361,4.6606,30800.0
2006-05-26 11:50:00,5.7,5.73,5.7,5.71,125000.0,4.6524,4.6769,4.6524,4.6606,125000.0
2006-05-26 12:00:00,5.72,5.73,5.7,5.71,64600.0,4.6687,4.6769,4.6524,4.6606,64600.0
2006-05-26 12:10:00,5.7,5.71,5.7,5.71,49800.0,4.6524,4.6606,4.6524,4.6606,49800.0
2006-05-26 12:20:00,5.71,5.71,5.7,5.71,21000.0,4.6606,4.6606,4.6524,4.6606,21000.0
2006-05-26 12:30:00,5.7,5.71,5.7,5.71,14600.0,4.6524,4.6606,4.6524,4.6606,14600.0
2006-05-26 12:40:00,5.7,5.71,5.7,5.71,27600.0,4.6524,4.6606,4.6524,4.6606,27600.0
2006-05-26 12:50:00,5.71,5.73,5.71,5.73,30200.0,4.6606,4.6769,4.6606,4.6769,30200.0
2006-05-26 13:00:00,5.73,5.74,5.73,5.73,71900.0,4.6769,4.6851,4.6769,4.6769,71900.0
2006-05-26 13:10:00,5.73,5.73,5.72,5.73,32800.0,4.6769,4.6769,4.6687,4.6769,32800.0
2006-05-26 13:20:00,5.72,5.73,5.71,5.71,37600.0,4.6687,4.6769,4.6606,4.6606,37600.0
2006-05-26 13:30:00,5.71,5.72,5.71,5.71,29700.0,4.6606,4.6687,4.6606,4.6606,29700.0
2006-05-26 13:40:00,5.71,5.73,5.7,5.73,60500.0,4.6606,4.6769,4.6524,4.6769,60500.0
2006-05-26 13:50:00,5.73,5.73,5.68,5.68,103500.0,4.6769,4.6769,4.6361,4.6361,103500.0
2006-05-26 14:00:00,5.68,5.69,5.68,5.68,25400.0,4.6361,4.6443,4.6361,4.6361,25400.0
2006-05-26 14:10:00,5.69,5.7,5.69,5.69,21800.0,4.6443,4.6524,4.6443,4.6443,21800.0
2006-05-26 14:20:00,5.7,5.7,5.68,5.68,70600.0,4.6524,4.6524,4.6361,4.6361,70600.0
2006-05-26 14:30:00,5.68,5.71,5.68,5.7,48200.0,4.6361,4.6606,4.6361,4.6524,48200.0
2006-05-26 14:40:00,5.7,5.7,5.69,5.7,29900.0,4.6524,4.6524,4.6443,4.6524,29900.0
2006-05-26 14:50:00,5.7,5.7,5.69,5.69,11400.0,4.6524,4.6524,4.6443,4.6443,11400.0
2006-05-26 15:00:00,5.69,5.7,5.69,5.69,16000.0,4.6443,4.6524,4.6443,4.6443,16000.0
2006-05-26 15:10:00,5.69,5.69,5.65,5.67,196400.0,4.6443,4.6443,4.6116,4.6279,196400.0
2006-05-26 15:20:00,5.67,5.68,5.67,5.67,32600.0,4.6279,4.6361,4.6279,4.6279,32600.0
2006-05-26 15:30:00,5.68,5.71,5.67,5.71,98000.0,4.6361,4.6606,4.6279,4.6606,98000.0
2006-05-26 15:40:00,5.7,5.72,5.7,5.71,124900.0,4.6524,4.6687,4.6524,4.6606,124900.0
2006-05-26 15:50:00,5.71,5.74,5.7,5.71,153100.0,4.6606,4.6851,4.6524,4.6606,153100.0
2006-05-30 09:30:00,5.74,5.74,5.59,5.63,52500.0,4.6851,4.6851,4.5626,4.5953,52500.0
2006-05-30 09:40:00,5.63,5.64,5.6,5.63,52300.0,4.5953,4.6034,4.5708,4.5953,52300.0
2006-05-30 09:50:00,5.63,5.64,5.62,5.63,46300.0,4.5953,4.6034,4.5871,4.5953,46300.0
2006-05-30 10:00:00,5.63,5.66,5.63,5.64,100300.0,4.5953,4.6198,4.5953,4.6034,100300.0
2006-05-30 10:10:00,5.64,5.64,5.62,5.63,66100.0,4.6034,4.6034,4.5871,4.5953,66100.0
2006-05-30 10:20:00,5.63,5.63,5.61,5.62,39800.0,4.5953,4.5953,4.579,4.5871,39800.0
2006-05-30 10:30:00,5.62,5.62,5.6,5.61,70400.0,4.5871,4.5871,4.5708,4.579,70400.0
2006-05-30 10:40:00,5.62,5.63,5.6,5.63,56900.0,4.5871,4.5953,4.5708,4.5953,56900.0
2006-05-30 10:50:00,5.63,5.63,5.62,5.62,16800.0,4.5953,4.5953,4.5871,4.5871,16800.0
2006-05-30 11:00:00,5.62,5.63,5.61,5.63,15700.0,4.5871,4.5953,4.579,4.5953,15700.0
2006-05-30 11:10:00,5.63,5.63,5.61,5.63,9100.0,4.5953,4.5953,4.579,4.5953,9100.0
2006-05-30 11:20:00,5.62,5.63,5.6,5.63,47800.0,4.5871,4.5953,4.5708,4.5953,47800.0
2006-05-30 11:30:00,5.62,5.63,5.62,5.62,6500.0,4.5871,4.5953,4.5871,4.5871,6500.0
2006-05-30 11:40:00,5.63,5.63,5.62,5.62,14200.0,4.5953,4.5953,4.5871,4.5871,14200.0
2006-05-30 11:50:00,5.62,5.65,5.62,5.65,42700.0,4.5871,4.6116,4.5871,4.6116,42700.0
2006-05-30 12:00:00,5.65,5.68,5.61,5.61,80800.0,4.6116,4.6361,4.579,4.579,80800.0
2006-05-30 12:10:00,5.61,5.63,5.61,5.63,24500.0,4.579,4.5953,4.579,4.5953,24500.0
2006-05-30 12:20:00,5.63,5.68,5.63,5.68,18500.0,4.5953,4.6361,4.5953,4.6361,18500.0
2006-05-30 12:30:00,5.69,5.69,5.66,5.67,61000.0,4.6443,4.6443,4.6198,4.6279,61000.0
2006-05-30 12:40:00,5.67,5.67,5.66,5.67,15300.0,4.6279,4.6279,4.6198,4.6279,15300.0
2006-05-30 12:50:00,5.67,5.67,5.66,5.66,35700.0,4.6279,4.6279,4.6198,4.6198,35700.0
2006-05-30 13:00:00,5.67,5.67,5.66,5.66,32800.0,4.6279,4.6279,4.6198,4.6198,32800.0
2006-05-30 13:10:00,5.66,5.67,5.65,5.65,16300.0,4.6198,4.6279,4.6116,4.6116,16300.0
2006-05-30 13:20:00,5.65,5.66,5.64,5.65,17900.0,4.6116,4.6198,4.6034,4.6116,17900.0
2006-05-30 13:30:00,5.65,5.67,5.65,5.65,64600.0,4.6116,4.6279,4.6116,4.6116,64600.0
2006-05-30 13:40:00,5.65,5.66,5.64,5.64,37400.0,4.6116,4.6198,4.6034,4.6034,37400.0
2006-05-30 13:50:00,5.64,5.65,5.64,5.64,19100.0,4.6034,4.6116,4.6034,4.6034,19100.0
2006-05-30 14:00:00,5.65,5.65,5.64,5.65,8400.0,4.6116,4.6116,4.6034,4.6116,8400.0
2006-05-30 14:10:00,5.64,5.65,5.64,5.65,13700.0,4.6034,4.6116,4.6034,4.6116,13700.0
2006-05-30 14:20:00,5.65,5.66,5.64,5.64,36700.0,4.6116,4.6198,4.6034,4.6034,36700.0
2006-05-30 14:30:00,5.65,5.65,5.64,5.64,20200.0,4.6116,4.6116,4.6034,4.6034,20200.0
2006-05-30 14:40:00,5.64,5.67,5.64,5.65,50800.0,4.6034,4.6279,4.6034,4.6116,50800.0
2006-05-30 14:50:00,5.65,5.66,5.64,5.64,37300.0,4.6116,4.6198,4.6034,4.6034,37300.0
2006-05-30 15:00:00,5.64,5.66,5.64,5.64,30900.0,4.6034,4.6198,4.6034,4.6034,30900.0
2006-05-30 15:10:00,5.64,5.65,5.62,5.63,66700.0,4.6034,4.6116,4.5871,4.5953,66700.0
2006-05-30 15:20:00,5.63,5.64,5.61,5.63,60700.0,4.5953,4.6034,4.579,4.5953,60700.0
2006-05-30 15:30:00,5.63,5.64,5.62,5.63,117100.0,4.5953,4.6034,4.5871,4.5953,117100.0
2006-05-30 15:40:00,5.63,5.63,5.61,5.62,185800.0,4.5953,4.5953,4.579,4.5871,185800.0
2006-05-30 15:50:00,5.62,5.63,5.59,5.6,309600.0,4.5871,4.5953,4.5626,4.5708,309600.0
2006-05-31 09:30:00,5.64,5.67,5.56,5.57,200800.0,4.6034,4.6279,4.5381,4.5463,200800.0
2006-05-31 09:40:00,5.57,5.58,5.52,5.55,329800.0,4.5463,4.5545,4.5055,4.53,329800.0
2006-05-31 09:50:00,5.54,5.55,5.48,5.5,151500.0,4.5218,4.53,4.4729,4.4892,151500.0
2006-05-31 10:00:00,5.49,5.5,5.46,5.48,135700.0,4.481,4.4892,4.4565,4.4729,135700.0
2006-05-31 10:10:00,5.48,5.51,5.48,5.51,105700.0,4.4729,4.4973,4.4729,4.4973,105700.0
2006-05-31 10:20:00,5.5,5.56,5.5,5.56,139800.0,4.4892,4.5381,4.4892,4.5381,139800.0
2006-05-31 10:30:00,5.55,5.59,5.55,5.58,71800.0,4.53,4.5626,4.53,4.5545,71800.0
2006-05-31 10:40:00,5.58,5.59,5.57,5.59,25700.0,4.5545,4.5626,4.5463,4.5626,25700.0
2006-05-31 10:50:00,5.59,5.62,5.59,5.61,65300.0,4.5626,4.5871,4.5626,4.579,65300.0
2006-05-31 11:00:00,5.62,5.65,5.61,5.64,59400.0,4.5871,4.6116,4.579,4.6034,59400.0
2006-05-31 11:10:00,5.64,5.64,5.62,5.63,17700.0,4.6034,4.6034,4.5871,4.5953,17700.0
2006-05-31 11:20:00,5.62,5.65,5.62,5.65,22200.0,4.5871,4.6116,4.5871,4.6116,22200.0
2006-05-31 11:30:00,5.65,5.65,5.62,5.62,18500.0,4.6116,4.6116,4.5871,4.5871,18500.0
2006-05-31 11:40:00,5.62,5.64,5.61,5.64,57400.0,4.5871,4.6034,4.579,4.6034,57400.0
2006-05-31 11:50:00,5.65,5.69,5.64,5.68,78800.0,4.6116,4.6443,4.6034,4.6361,78800.0
2006-05-31 12:00:00,5.69,5.69,5.67,5.68,27900.0,4.6443,4.6443,4.6279,4.6361,27900.0
2006-05-31 12:10:00,5.68,5.69,5.67,5.68,30100.0,4.6361,4.6443,4.6279,4.6361,30100.0
2006-05-31 12:20:00,5.69,5.72,5.68,5.71,108000.0,4.6443,4.6687,4.6361,4.6606,108000.0
2006-05-31 12:30:00,5.71,5.71,5.7,5.71,18600.0,4.6606,4.6606,4.6524,4.6606,18600.0
2006-05-31 12:40:00,5.7,5.71,5.7,5.7,42700.0,4.6524,4.6606,4.6524,4.6524,42700.0
2006-05-31 12:50:00,5.71,5.73,5.7,5.72,111400.0,4.6606,4.6769,4.6524,4.6687,111400.0
2006-05-31 13:00:00,5.72,5.73,5.7,5.71,34900.0,4.6687,4.6769,4.6524,4.6606,34900.0
2006-05-31 13:10:00,5.7,5.71,5.7,5.7,27100.0,4.6524,4.6606,4.6524,4.6524,27100.0
2006-05-31 13:20:00,5.71,5.72,5.71,5.71,52200.0,4.6606,4.6687,4.6606,4.6606,52200.0
2006-05-31 13:30:00,5.71,5.72,5.7,5.7,42600.0,4.6606,4.6687,4.6524,4.6524,42600.0
2006-05-31 13:40:00,5.7,5.71,5.7,5.71,12700.0,4.6524,4.6606,4.6524,4.6606,12700.0
2006-05-31 13:50:00,5.7,5.71,5.69,5.71,43000.0,4.6524,4.6606,4.6443,4.6606,43000.0
2006-05-31 14:00:00,5.7,5.72,5.7,5.71,120500.0,4.6524,4.6687,4.6524,4.6606,120500.0
2006-05-31 14:10:00,5.71,5.72,5.65,5.65,112100.0,4.6606,4.6687,4.6116,4.6116,112100.0
2006-05-31 14:20:00,5.65,5.68,5.65,5.65,36200.0,4.6116,4.6361,4.6116,4.6116,36200.0
2006-05-31 14:30:00,5.65,5.67,5.65,5.66,18500.0,4.6116,4.6279,4.6116,4.6198,18500.0
2006-05-31 14:40:00,5.66,5.67,5.63,5.64,18800.0,4.6198,4.6279,4.5953,4.6034,18800.0
2006-05-31 14:50:00,5.64,5.64,5.59,5.64,52700.0,4.6034,4.6034,4.5626,4.6034,52700.0
2006-05-31 15:00:00,5.64,5.65,5.62,5.63,47700.0,4.6034,4.6116,4.5871,4.5953,47700.0
2006-05-31 15:10:00,5.63,5.64,5.62,5.63,56900.0,4.5953,4.6034,4.5871,4.5953,56900.0
2006-05-31 15:20:00,5.63,5.65,5.63,5.64,66600.0,4.5953,4.6116,4.5953,4.6034,66600.0
2006-05-31 15:30:00,5.64,5.65,5.64,5.64,30700.0,4.6034,4.6116,4.6034,4.6034,30700.0
2006-05-31 15:40:00,5.64,5.67,5.64,5.67,73600.0,4.6034,4.6279,4.6034,4.6279,73600.0
2006-05-31 15:50:00,5.67,5.68,5.65,5.67,105400.0,4.6279,4.6361,4.6116,4.6279,105400.0
2006-06-01 09:30:00,5.64,5.77,5.64,5.75,72400.0,4.6034,4.7096,4.6034,4.6932,72400.0
2006-06-01 09:40:00,5.75,5.79,5.75,5.78,86800.0,4.6932,4.7259,4.6932,4.7177,86800.0
2006-06-01 09:50:00,5.78,5.79,5.76,5.77,54300.0,4.7177,4.7259,4.7014,4.7096,54300.0
2006-06-01 10:00:00,5.76,5.82,5.74,5.81,224600.0,4.7014,4.7504,4.6851,4.7422,224600.0
2006-06-01 10:10:00,5.81,5.85,5.8,5.8,181500.0,4.7422,4.7749,4.734,4.734,181500.0
2006-06-01 10:20:00,5.81,5.85,5.8,5.85,82000.0,4.7422,4.7749,4.734,4.7749,82000.0
2006-06-01 10:30:00,5.85,5.95,5.85,5.94,300700.0,4.7749,4.8565,4.7749,4.8483,300700.0
2006-06-01 10:40:00,5.94,5.94,5.9,5.93,122500.0,4.8483,4.8483,4.8157,4.8401,122500.0
2006-06-01 10:50:00,5.92,5.98,5.91,5.95,179700.0,4.832,4.881,4.8238,4.8565,179700.0
2006-06-01 11:00:00,5.95,5.96,5.94,5.95,40200.0,4.8565,4.8646,4.8483,4.8565,40200.0
2006-06-01 11:10:00,5.94,5.96,5.94,5.95,56600.0,4.8483,4.8646,4.8483,4.8565,56600.0
2006-06-01 11:20:00,5.95,5.97,5.94,5.95,77700.0,4.8565,4.8728,4.8483,4.8565,77700.0
2006-06-01 11:30:00,5.95,5.95,5.95,5.95,24100.0,4.8565,4.8565,4.8565,4.8565,24100.0
2006-06-01 11:40:00,5.95,5.95,5.9,5.91,43500.0,4.8565,4.8565,4.8157,4.8238,43500.0
2006-06-01 11:50:00,5.91,5.91,5.9,5.9,49600.0,4.8238,4.8238,4.8157,4.8157,49600.0
2006-06-01 12:00:00,5.9,5.94,5.89,5.9,57800.0,4.8157,4.8483,4.8075,4.8157,57800.0
2006-06-01 12:10:00,5.9,5.92,5.87,5.91,92400.0,4.8157,4.832,4.7912,4.8238,92400.0
2006-06-01 12:20:00,5.9,5.91,5.9,5.9,6100.0,4.8157,4.8238,4.8157,4.8157,6100.0
2006-06-01 12:30:00,5.9,5.91,5.9,5.9,4500.0,4.8157,4.8238,4.8157,4.8157,4500.0
2006-06-01 12:40:00,5.91,5.91,5.89,5.89,10700.0,4.8238,4.8238,4.8075,4.8075,10700.0
2006-06-01 12:50:00,5.89,5.9,5.88,5.89,23300.0,4.8075,4.8157,4.7993,4.8075,23300.0
2006-06-01 13:00:00,5.89,5.89,5.88,5.89,9300.0,4.8075,4.8075,4.7993,4.8075,9300.0
2006-06-01 13:10:00,5.89,5.9,5.88,5.9,42900.0,4.8075,4.8157,4.7993,4.8157,42900.0
2006-06-01 13:20:00,5.9,5.9,5.89,5.9,56300.0,4.8157,4.8157,4.8075,4.8157,56300.0
2006-06-01 13:30:00,5.89,5.91,5.89,5.9,31000.0,4.8075,4.8238,4.8075,4.8157,31000.0
2006-06-01 13:40:00,5.9,5.95,5.9,5.94,67600.0,4.8157,4.8565,4.8157,4.8483,67600.0
2006-06-01 13:50:00,5.94,5.95,5.93,5.94,50200.0,4.8483,4.8565,4.8401,4.8483,50200.0
2006-06-01 14:00:00,5.95,5.98,5.95,5.98,94300.0,4.8565,4.881,4.8565,4.881,94300.0
2006-06-01 14:10:00,5.97,5.98,5.97,5.98,22400.0,4.8728,4.881,4.8728,4.881,22400.0
2006-06-01 14:20:00,5.98,5.98,5.97,5.97,35200.0,4.881,4.881,4.8728,4.8728,35200.0
2006-06-01 14:30:00,5.97,5.98,5.96,5.97,27800.0,4.8728,4.881,4.8646,4.8728,27800.0
2006-06-01 14:40:00,5.96,5.97,5.96,5.97,45700.0,4.8646,4.8728,4.8646,4.8728,45700.0
2006-06-01 14:50:00,5.97,5.98,5.96,5.97,87000.0,4.8728,4.881,4.8646,4.8728,87000.0
2006-06-01 15:00:00,5.98,5.98,5.97,5.97,20100.0,4.881,4.881,4.8728,4.8728,20100.0
2006-06-01 15:10:00,5.97,5.98,5.97,5.98,43200.0,4.8728,4.881,4.8728,4.881,43200.0
2006-06-01 15:20:00,5.98,6.01,5.97,6.0,395200.0,4.881,4.9054,4.8728,4.8973,395200.0
2006-06-01 15:30:00,6.0,6.02,6.0,6.0,78000.0,4.8973,4.9136,4.8973,4.8973,78000.0
2006-06-01 15:40:00,6.0,6.02,6.0,6.01,125500.0,4.8973,4.9136,4.8973,4.9054,125500.0
2006-06-01 15:50:00,6.02,6.02,6.0,6.02,178300.0,4.9136,4.9136,4.8973,4.9136,178300.0
2006-06-02 09:30:00,6.09,6.11,6.04,6.1,167600.0,4.9707,4.9871,4.9299,4.9789,167600.0
2006-06-02 09:40:00,6.1,6.11,6.02,6.04,242300.0,4.9789,4.9871,4.9136,4.9299,242300.0
2006-06-02 09:50:00,6.04,6.06,5.98,5.99,160900.0,4.9299,4.9463,4.881,4.8891,160900.0
2006-06-02 10:00:00,5.99,6.04,5.99,6.03,193800.0,4.8891,4.9299,4.8891,4.9218,193800.0
2006-06-02 10:10:00,6.02,6.03,5.98,5.98,108400.0,4.9136,4.9218,4.881,4.881,108400.0
2006-06-02 10:20:00,5.97,6.0,5.97,5.99,68300.0,4.8728,4.8973,4.8728,4.8891,68300.0
2006-06-02 10:30:00,5.99,6.0,5.96,5.97,55300.0,4.8891,4.8973,4.8646,4.8728,55300.0
2006-06-02 10:40:00,5.97,6.0,5.96,5.98,85500.0,4.8728,4.8973,4.8646,4.881,85500.0
2006-06-02 10:50:00,5.99,5.99,5.98,5.98,15800.0,4.8891,4.8891,4.881,4.881,15800.0
2006-06-02 11:00:00,5.99,6.0,5.96,5.96,47800.0,4.8891,4.8973,4.8646,4.8646,47800.0
2006-06-02 11:10:00,5.97,5.98,5.96,5.96,54700.0,4.8728,4.881,4.8646,4.8646,54700.0
2006-06-02 11:20:00,5.96,6.01,5.95,6.0,82800.0,4.8646,4.9054,4.8565,4.8973,82800.0
2006-06-02 11:30:00,6.0,6.05,5.99,6.04,148700.0,4.8973,4.9381,4.8891,4.9299,148700.0
2006-06-02 11:40:00,6.03,6.05,5.99,6.01,164100.0,4.9218,4.9381,4.8891,4.9054,164100.0
2006-06-02 11:50:00,6.0,6.01,5.97,5.98,78000.0,4.8973,4.9054,4.8728,4.881,78000.0
2006-06-02 12:00:00,5.98,5.99,5.97,5.99,26800.0,4.881,4.8891,4.8728,4.8891,26800.0
2006-06-02 12:10:00,5.98,5.99,5.97,5.97,14200.0,4.881,4.8891,4.8728,4.8728,14200.0
2006-06-02 12:20:00,5.97,5.98,5.97,5.98,22700.0,4.8728,4.881,4.8728,4.881,22700.0
2006-06-02 12:30:00,5.97,5.98,5.97,5.97,35700.0,4.8728,4.881,4.8728,4.8728,35700.0
2006-06-02 12:40:00,5.97,5.99,5.97,5.97,152700.0,4.8728,4.8891,4.8728,4.8728,152700.0
2006-06-02 12:50:00,5.97,5.99,5.97,5.98,105800.0,4.8728,4.8891,4.8728,4.881,105800.0
2006-06-02 13:00:00,5.98,5.99,5.98,5.99,90900.0,4.881,4.8891,4.881,4.8891,90900.0
2006-06-02 13:10:00,5.98,6.0,5.98,5.99,44100.0,4.881,4.8973,4.881,4.8891,44100.0
2006-06-02 13:20:00,6.0,6.01,5.99,6.01,31500.0,4.8973,4.9054,4.8891,4.9054,31500.0
2006-06-02 13:30:00,6.01,6.04,6.01,6.02,98500.0,4.9054,4.9299,4.9054,4.9136,98500.0
2006-06-02 13:40:00,6.02,6.03,6.01,6.01,29900.0,4.9136,4.9218,4.9054,4.9054,29900.0
2006-06-02 13:50:00,6.01,6.06,6.01,6.05,98100.0,4.9054,4.9463,4.9054,4.9381,98100.0
2006-06-02 14:00:00,6.05,6.06,6.03,6.06,211700.0,4.9381,4.9463,4.9218,4.9463,211700.0
2006-06-02 14:10:00,6.06,6.08,6.03,6.03,153200.0,4.9463,4.9626,4.9218,4.9218,153200.0
2006-06-02 14:20:00,6.03,6.07,6.03,6.06,117400.0,4.9218,4.9544,4.9218,4.9463,117400.0
2006-06-02 14:30:00,6.06,6.07,6.06,6.07,132800.0,4.9463,4.9544,4.9463,4.9544,132800.0
2006-06-02 14:40:00,6.06,6.08,6.06,6.07,74600.0,4.9463,4.9626,4.9463,4.9544,74600.0
2006-06-02 14:50:00,6.08,6.11,6.07,6.09,158300.0,4.9626,4.9871,4.9544,4.9707,158300.0
2006-06-02 15:00:00,6.1,6.1,6.09,6.09,60700.0,4.9789,4.9789,4.9707,4.9707,60700.0
2006-06-02 15:10:00,6.09,6.1,6.08,6.08,69600.0,4.9707,4.9789,4.9626,4.9626,69600.0
2006-06-02 15:20:00,6.08,6.09,6.06,6.07,132400.0,4.9626,4.9707,4.9463,4.9544,132400.0
2006-06-02 15:30:00,6.07,6.08,6.07,6.07,161500.0,4.9544,4.9626,4.9544,4.9544,161500.0
2006-06-02 15:40:00,6.08,6.09,6.07,6.09,163800.0,4.9626,4.9707,4.9544,4.9707,163800.0
2006-06-02 15:50:00,6.09,6.09,6.06,6.07,215100.0,4.9707,4.9707,4.9463,4.9544,215100.0
2006-06-05 09:30:00,6.08,6.08,5.98,5.98,184300.0,4.9626,4.9626,4.881,4.881,184300.0
2006-06-05 09:40:00,5.98,6.02,5.98,5.98,58400.0,4.881,4.9136,4.881,4.881,58400.0
2006-06-05 09:50:00,5.98,6.02,5.98,5.99,76900.0,4.881,4.9136,4.881,4.8891,76900.0
2006-06-05 10:00:00,5.99,5.99,5.98,5.99,89500.0,4.8891,4.8891,4.881,4.8891,89500.0
2006-06-05 10:10:00,5.99,6.0,5.98,6.0,87000.0,4.8891,4.8973,4.881,4.8973,87000.0
2006-06-05 10:20:00,6.0,6.0,5.98,5.99,51400.0,4.8973,4.8973,4.881,4.8891,51400.0
2006-06-05 10:30:00,5.99,6.01,5.99,6.0,53700.0,4.8891,4.9054,4.8891,4.8973,53700.0
2006-06-05 10:40:00,6.0,6.0,5.99,6.0,37200.0,4.8973,4.8973,4.8891,4.8973,37200.0
2006-06-05 10:50:00,5.99,6.01,5.99,6.0,37900.0,4.8891,4.9054,4.8891,4.8973,37900.0
2006-06-05 11:00:00,6.0,6.01,6.0,6.0,21400.0,4.8973,4.9054,4.8973,4.8973,21400.0
2006-06-05 11:10:00,6.0,6.01,6.0,6.0,119100.0,4.8973,4.9054,4.8973,4.8973,119100.0
2006-06-05 11:20:00,6.0,6.01,5.99,5.99,65500.0,4.8973,4.9054,4.8891,4.8891,65500.0
2006-06-05 11:30:00,5.99,5.99,5.97,5.98,30600.0,4.8891,4.8891,4.8728,4.881,30600.0
2006-06-05 11:40:00,5.98,5.98,5.95,5.97,39300.0,4.881,4.881,4.8565,4.8728,39300.0
2006-06-05 11:50:00,5.97,5.97,5.96,5.96,11400.0,4.8728,4.8728,4.8646,4.8646,11400.0
2006-06-05 12:00:00,5.97,5.97,5.94,5.95,88300.0,4.8728,4.8728,4.8483,4.8565,88300.0
2006-06-05 12:10:00,5.95,5.95,5.9,5.93,82900.0,4.8565,4.8565,4.8157,4.8401,82900.0
2006-06-05 12:20:00,5.93,5.94,5.93,5.93,12700.0,4.8401,4.8483,4.8401,4.8401,12700.0
2006-06-05 12:30:00,5.93,5.94,5.93,5.93,33800.0,4.8401,4.8483,4.8401,4.8401,33800.0
2006-06-05 12:40:00,5.93,5.96,5.93,5.94,69800.0,4.8401,4.8646,4.8401,4.8483,69800.0
2006-06-05 12:50:00,5.94,5.97,5.94,5.96,48000.0,4.8483,4.8728,4.8483,4.8646,48000.0
2006-06-05 13:00:00,5.96,5.98,5.95,5.97,104000.0,4.8646,4.881,4.8565,4.8728,104000.0
2006-06-05 13:10:00,5.97,5.98,5.97,5.97,27100.0,4.8728,4.881,4.8728,4.8728,27100.0
2006-06-05 13:20:00,5.97,5.98,5.97,5.98,6700.0,4.8728,4.881,4.8728,4.881,6700.0
2006-06-05 13:30:00,5.97,5.98,5.96,5.98,9300.0,4.8728,4.881,4.8646,4.881,9300.0
2006-06-05 13:40:00,5.97,5.98,5.96,5.97,24400.0,4.8728,4.881,4.8646,4.8728,24400.0
2006-06-05 13:50:00,5.97,5.98,5.96,5.97,28500.0,4.8728,4.881,4.8646,4.8728,28500.0
2006-06-05 14:00:00,5.97,5.97,5.94,5.94,58600.0,4.8728,4.8728,4.8483,4.8483,58600.0
2006-06-05 14:10:00,5.94,5.96,5.89,5.89,220400.0,4.8483,4.8646,4.8075,4.8075,220400.0
2006-06-05 14:20:00,5.9,5.9,5.88,5.89,189100.0,4.8157,4.8157,4.7993,4.8075,189100.0
2006-06-05 14:30:00,5.89,5.9,5.86,5.86,162200.0,4.8075,4.8157,4.783,4.783,162200.0
2006-06-05 14:40:00,5.86,5.91,5.86,5.9,203600.0,4.783,4.8238,4.783,4.8157,203600.0
2006-06-05 14:50:00,5.9,5.91,5.89,5.89,26000.0,4.8157,4.8238,4.8075,4.8075,26000.0
2006-06-05 15:00:00,5.89,5.89,5.84,5.85,82400.0,4.8075,4.8075,4.7667,4.7749,82400.0
2006-06-05 15:10:00,5.85,6.06,5.82,5.82,75900.0,4.7749,4.9463,4.7504,4.7504,75900.0
2006-06-05 15:20:00,5.83,5.84,5.82,5.83,125800.0,4.7585,4.7667,4.7504,4.7585,125800.0
2006-06-05 15:30:00,5.82,5.84,5.82,5.83,155500.0,4.7504,4.7667,4.7504,4.7585,155500.0
2006-06-05 15:40:00,5.83,5.84,5.81,5.82,116400.0,4.7585,4.7667,4.7422,4.7504,116400.0
2006-06-05 15:50:00,5.83,5.83,5.81,5.82,136500.0,4.7585,4.7585,4.7422,4.7504,136500.0
2006-06-06 09:30:00,5.98,5.98,5.78,5.8,106600.0,4.881,4.881,4.7177,4.734,106600.0
2006-06-06 09:40:00,5.8,5.8,5.74,5.75,170000.0,4.734,4.734,4.6851,4.6932,170000.0
2006-06-06 09:50:00,5.75,5.79,5.75,5.79,98400.0,4.6932,4.7259,4.6932,4.7259,98400.0
2006-06-06 10:00:00,5.79,5.81,5.76,5.78,128800.0,4.7259,4.7422,4.7014,4.7177,128800.0
2006-06-06 10:10:00,5.79,5.8,5.77,5.79,120900.0,4.7259,4.734,4.7096,4.7259,120900.0
2006-06-06 10:20:00,5.79,5.86,5.79,5.84,347800.0,4.7259,4.783,4.7259,4.7667,347800.0
2006-06-06 10:30:00,5.84,5.9,5.81,5.81,177700.0,4.7667,4.8157,4.7422,4.7422,177700.0
2006-06-06 10:40:00,5.81,5.82,5.8,5.8,78100.0,4.7422,4.7504,4.734,4.734,78100.0
2006-06-06 10:50:00,5.8,5.81,5.78,5.78,72500.0,4.734,4.7422,4.7177,4.7177,72500.0
2006-06-06 11:00:00,5.79,5.79,5.76,5.77,86500.0,4.7259,4.7259,4.7014,4.7096,86500.0
2006-06-06 11:10:00,5.77,5.77,5.75,5.75,108100.0,4.7096,4.7096,4.6932,4.6932,108100.0
2006-06-06 11:20:00,5.75,5.76,5.75,5.76,13600.0,4.6932,4.7014,4.6932,4.7014,13600.0
2006-06-06 11:30:00,5.76,5.76,5.72,5.72,94200.0,4.7014,4.7014,4.6687,4.6687,94200.0
2006-06-06 11:40:00,5.72,5.73,5.71,5.73,23400.0,4.6687,4.6769,4.6606,4.6769,23400.0
2006-06-06 11:50:00,5.72,5.73,5.69,5.71,147100.0,4.6687,4.6769,4.6443,4.6606,147100.0
2006-06-06 12:00:00,5.71,5.71,5.7,5.71,17900.0,4.6606,4.6606,4.6524,4.6606,17900.0
2006-06-06 12:10:00,5.71,5.71,5.7,5.71,58100.0,4.6606,4.6606,4.6524,4.6606,58100.0
2006-06-06 12:20:00,5.71,5.76,5.7,5.76,100500.0,4.6606,4.7014,4.6524,4.7014,100500.0
2006-06-06 12:30:00,5.75,5.77,5.75,5.77,32500.0,4.6932,4.7096,4.6932,4.7096,32500.0
2006-06-06 12:40:00,5.76,5.81,5.76,5.8,143800.0,4.7014,4.7422,4.7014,4.734,143800.0
2006-06-06 12:50:00,5.79,5.85,5.78,5.85,135300.0,4.7259,4.7749,4.7177,4.7749,135300.0
2006-06-06 13:00:00,5.84,5.85,5.8,5.83,60300.0,4.7667,4.7749,4.734,4.7585,60300.0
2006-06-06 13:10:00,5.83,5.83,5.82,5.82,25100.0,4.7585,4.7585,4.7504,4.7504,25100.0
2006-06-06 13:20:00,5.83,5.84,5.83,5.83,56000.0,4.7585,4.7667,4.7585,4.7585,56000.0
2006-06-06 13:30:00,5.84,5.84,5.83,5.84,29400.0,4.7667,4.7667,4.7585,4.7667,29400.0
2006-06-06 13:40:00,5.83,5.84,5.8,5.8,46900.0,4.7585,4.7667,4.734,4.734,46900.0
2006-06-06 13:50:00,5.8,5.83,5.8,5.83,89300.0,4.734,4.7585,4.734,4.7585,89300.0
2006-06-06 14:00:00,5.82,5.86,5.82,5.85,103400.0,4.7504,4.783,4.7504,4.7749,103400.0
2006-06-06 14:10:00,5.85,5.86,5.82,5.84,199200.0,4.7749,4.783,4.7504,4.7667,199200.0
2006-06-06 14:20:00,5.85,5.86,5.83,5.84,149400.0,4.7749,4.783,4.7585,4.7667,149400.0
2006-06-06 14:30:00,5.84,5.85,5.83,5.85,89600.0,4.7667,4.7749,4.7585,4.7749,89600.0
2006-06-06 14:40:00,5.85,5.86,5.83,5.85,194000.0,4.7749,4.783,4.7585,4.7749,194000.0
2006-06-06 14:50:00,5.85,5.87,5.84,5.86,231900.0,4.7749,4.7912,4.7667,4.783,231900.0
2006-06-06 15:00:00,5.86,5.87,5.84,5.85,87400.0,4.783,4.7912,4.7667,4.7749,87400.0
2006-06-06 15:10:00,5.84,5.86,5.83,5.85,113800.0,4.7667,4.783,4.7585,4.7749,113800.0
2006-06-06 15:20:00,5.86,5.86,5.85,5.85,104700.0,4.783,4.783,4.7749,4.7749,104700.0
2006-06-06 15:30:00,5.85,5.88,5.79,5.83,483300.0,4.7749,4.7993,4.7259,4.7585,483300.0
2006-06-06 15:40:00,5.82,5.83,5.78,5.79,205300.0,4.7504,4.7585,4.7177,4.7259,205300.0
2006-06-06 15:50:00,5.78,5.81,5.77,5.81,241900.0,4.7177,4.7422,4.7096,4.7422,241900.0
2006-06-07 09:30:00,5.81,5.93,5.79,5.84,171200.0,4.7422,4.8401,4.7259,4.7667,171200.0
2006-06-07 09:40:00,5.84,5.86,5.81,5.83,132200.0,4.7667,4.783,4.7422,4.7585,132200.0
2006-06-07 09:50:00,5.83,5.84,5.83,5.83,7600.0,4.7585,4.7667,4.7585,4.7585,7600.0
2006-06-07 10:00:00,5.84,5.91,5.84,5.89,167300.0,4.7667,4.8238,4.7667,4.8075,167300.0
2006-06-07 10:10:00,5.88,5.9,5.86,5.87,121900.0,4.7993,4.8157,4.783,4.7912,121900.0
2006-06-07 10:20:00,5.87,5.88,5.81,5.85,172600.0,4.7912,4.7993,4.7422,4.7749,172600.0
2006-06-07 10:30:00,5.86,5.88,5.82,5.85,193300.0,4.783,4.7993,4.7504,4.7749,193300.0
2006-06-07 10:40:00,5.84,5.86,5.84,5.85,7700.0,4.7667,4.783,4.7667,4.7749,7700.0
2006-06-07 10:50:00,5.85,5.87,5.85,5.86,33100.0,4.7749,4.7912,4.7749,4.783,33100.0
2006-06-07 11:00:00,5.86,5.89,5.86,5.86,27700.0,4.783,4.8075,4.783,4.783,27700.0
2006-06-07 11:10:00,5.86,5.87,5.85,5.86,25300.0,4.783,4.7912,4.7749,4.783,25300.0
2006-06-07 11:20:00,5.86,5.88,5.86,5.87,37200.0,4.783,4.7993,4.783,4.7912,37200.0
2006-06-07 11:30:00,5.88,5.88,5.87,5.88,18200.0,4.7993,4.7993,4.7912,4.7993,18200.0
2006-06-07 11:40:00,5.88,5.89,5.87,5.89,41400.0,4.7993,4.8075,4.7912,4.8075,41400.0
2006-06-07 11:50:00,5.89,5.9,5.88,5.9,30400.0,4.8075,4.8157,4.7993,4.8157,30400.0
2006-06-07 12:00:00,5.9,5.92,5.9,5.91,68700.0,4.8157,4.832,4.8157,4.8238,68700.0
2006-06-07 12:10:00,5.9,5.91,5.9,5.91,37600.0,4.8157,4.8238,4.8157,4.8238,37600.0
2006-06-07 12:20:00,5.9,5.91,5.89,5.9,61800.0,4.8157,4.8238,4.8075,4.8157,61800.0
2006-06-07 12:30:00,5.89,5.89,5.87,5.87,26000.0,4.8075,4.8075,4.7912,4.7912,26000.0
2006-06-07 12:40:00,5.87,5.88,5.86,5.86,7600.0,4.7912,4.7993,4.783,4.783,7600.0
2006-06-07 12:50:00,5.86,5.87,5.86,5.87,30000.0,4.783,4.7912,4.783,4.7912,30000.0
2006-06-07 13:00:00,5.87,5.87,5.85,5.85,20100.0,4.7912,4.7912,4.7749,4.7749,20100.0
2006-06-07 13:10:00,5.86,5.86,5.84,5.84,194200.0,4.783,4.783,4.7667,4.7667,194200.0
2006-06-07 13:20:00,5.85,5.85,5.84,5.84,10600.0,4.7749,4.7749,4.7667,4.7667,10600.0
2006-06-07 13:30:00,5.84,5.85,5.84,5.84,87100.0,4.7667,4.7749,4.7667,4.7667,87100.0
2006-06-07 13:40:00,5.84,5.85,5.83,5.84,45100.0,4.7667,4.7749,4.7585,4.7667,45100.0
2006-06-07 13:50:00,5.83,5.83,5.81,5.81,35200.0,4.7585,4.7585,4.7422,4.7422,35200.0
2006-06-07 14:00:00,5.82,5.82,5.79,5.79,132000.0,4.7504,4.7504,4.7259,4.7259,132000.0
2006-06-07 14:10:00,5.79,5.8,5.79,5.79,31300.0,4.7259,4.734,4.7259,4.7259,31300.0
2006-06-07 14:20:00,5.79,5.82,5.79,5.81,69800.0,4.7259,4.7504,4.7259,4.7422,69800.0
2006-06-07 14:30:00,5.81,5.82,5.8,5.8,30200.0,4.7422,4.7504,4.734,4.734,30200.0
2006-06-07 14:40:00,5.81,5.81,5.8,5.8,58900.0,4.7422,4.7422,4.734,4.734,58900.0
2006-06-07 14:50:00,5.8,5.81,5.8,5.81,37700.0,4.734,4.7422,4.734,4.7422,37700.0
2006-06-07 15:00:00,5.8,5.81,5.8,5.81,31900.0,4.734,4.7422,4.734,4.7422,31900.0
2006-06-07 15:10:00,5.8,5.81,5.73,5.73,228500.0,4.734,4.7422,4.6769,4.6769,228500.0
2006-06-07 15:20:00,5.74,5.76,5.74,5.74,97500.0,4.6851,4.7014,4.6851,4.6851,97500.0
2006-06-07 15:30:00,5.74,5.74,5.73,5.74,55500.0,4.6851,4.6851,4.6769,4.6851,55500.0
2006-06-07 15:40:00,5.74,5.76,5.73,5.73,83700.0,4.6851,4.7014,4.6769,4.6769,83700.0
2006-06-07 15:50:00,5.73,5.74,5.71,5.72,129200.0,4.6769,4.6851,4.6606,4.6687,129200.0
2006-06-08 09:30:00,5.69,5.74,5.56,5.59,254300.0,4.6443,4.6851,4.5381,4.5626,254300.0
2006-06-08 09:40:00,5.59,5.71,5.58,5.7,272200.0,4.5626,4.6606,4.5545,4.6524,272200.0
2006-06-08 09:50:00,5.69,5.72,5.65,5.68,212300.0,4.6443,4.6687,4.6116,4.6361,212300.0
2006-06-08 10:00:00,5.69,5.69,5.53,5.6,513200.0,4.6443,4.6443,4.5137,4.5708,513200.0
2006-06-08 10:10:00,5.59,5.62,5.52,5.52,313600.0,4.5626,4.5871,4.5055,4.5055,313600.0
2006-06-08 10:20:00,5.52,5.54,5.5,5.5,254900.0,4.5055,4.5218,4.4892,4.4892,254900.0
2006-06-08 10:30:00,5.5,5.52,5.5,5.51,88900.0,4.4892,4.5055,4.4892,4.4973,88900.0
2006-06-08 10:40:00,5.51,5.55,5.51,5.52,137500.0,4.4973,4.53,4.4973,4.5055,137500.0
2006-06-08 10:50:00,5.52,5.55,5.52,5.55,74800.0,4.5055,4.53,4.5055,4.53,74800.0
2006-06-08 11:00:00,5.55,5.61,5.53,5.56,208400.0,4.53,4.579,4.5137,4.5381,208400.0
2006-06-08 11:10:00,5.56,5.57,5.53,5.53,192800.0,4.5381,4.5463,4.5137,4.5137,192800.0
2006-06-08 11:20:00,5.53,5.56,5.52,5.54,128500.0,4.5137,4.5381,4.5055,4.5218,128500.0
2006-06-08 11:30:00,5.54,5.54,5.51,5.52,97800.0,4.5218,4.5218,4.4973,4.5055,97800.0
2006-06-08 11:40:00,5.52,5.55,5.52,5.54,175800.0,4.5055,4.53,4.5055,4.5218,175800.0
2006-06-08 11:50:00,5.53,5.54,5.52,5.53,32400.0,4.5137,4.5218,4.5055,4.5137,32400.0
2006-06-08 12:00:00,5.53,5.54,5.52,5.54,81700.0,4.5137,4.5218,4.5055,4.5218,81700.0
2006-06-08 12:10:00,5.54,5.58,5.54,5.57,130100.0,4.5218,4.5545,4.5218,4.5463,130100.0
2006-06-08 12:20:00,5.57,5.57,5.56,5.56,145200.0,4.5463,4.5463,4.5381,4.5381,145200.0
2006-06-08 12:30:00,5.56,5.56,5.55,5.56,19200.0,4.5381,4.5381,4.53,4.5381,19200.0
2006-06-08 12:40:00,5.56,5.56,5.53,5.55,90300.0,4.5381,4.5381,4.5137,4.53,90300.0
2006-06-08 12:50:00,5.55,5.59,5.54,5.58,81500.0,4.53,4.5626,4.5218,4.5545,81500.0
2006-06-08 13:00:00,5.57,5.58,5.52,5.54,117100.0,4.5463,4.5545,4.5055,4.5218,117100.0
2006-06-08 13:10:00,5.53,5.55,5.53,5.53,41200.0,4.5137,4.53,4.5137,4.5137,41200.0
2006-06-08 13:20:00,5.53,5.54,5.53,5.53,31400.0,4.5137,4.5218,4.5137,4.5137,31400.0
2006-06-08 13:30:00,5.53,5.55,5.53,5.55,68600.0,4.5137,4.53,4.5137,4.53,68600.0
2006-06-08 13:40:00,5.56,5.58,5.54,5.54,158100.0,4.5381,4.5545,4.5218,4.5218,158100.0
2006-06-08 13:50:00,5.55,5.56,5.55,5.56,87600.0,4.53,4.5381,4.53,4.5381,87600.0
2006-06-08 14:00:00,5.56,5.57,5.54,5.54,144600.0,4.5381,4.5463,4.5218,4.5218,144600.0
2006-06-08 14:10:00,5.55,5.55,5.51,5.53,221000.0,4.53,4.53,4.4973,4.5137,221000.0
2006-06-08 14:20:00,5.53,5.59,5.53,5.58,108800.0,4.5137,4.5626,4.5137,4.5545,108800.0
2006-06-08 14:30:00,5.58,5.59,5.54,5.54,459000.0,4.5545,4.5626,4.5218,4.5218,459000.0
2006-06-08 14:40:00,5.54,5.55,5.52,5.52,361800.0,4.5218,4.53,4.5055,4.5055,361800.0
2006-06-08 14:50:00,5.52,5.57,5.52,5.55,195100.0,4.5055,4.5463,4.5055,4.53,195100.0
2006-06-08 15:00:00,5.55,5.57,5.55,5.57,112900.0,4.53,4.5463,4.53,4.5463,112900.0
2006-06-08 15:10:00,5.57,5.58,5.55,5.56,278400.0,4.5463,4.5545,4.53,4.5381,278400.0
2006-06-08 15:20:00,5.56,5.57,5.55,5.57,173900.0,4.5381,4.5463,4.53,4.5463,173900.0
2006-06-08 15:30:00,5.58,5.64,5.57,5.64,187100.0,4.5545,4.6034,4.5463,4.6034,187100.0
2006-06-08 15:40:00,5.64,5.66,5.61,5.65,202700.0,4.6034,4.6198,4.579,4.6116,202700.0
2006-06-08 15:50:00,5.66,5.66,5.62,5.64,258000.0,4.6198,4.6198,4.5871,4.6034,258000.0
2006-06-09 09:30:00,5.7,5.84,5.69,5.76,121600.0,4.6524,4.7667,4.6443,4.7014,121600.0
2006-06-09 09:40:00,5.77,5.83,5.74,5.78,139100.0,4.7096,4.7585,4.6851,4.7177,139100.0
2006-06-09 09:50:00,5.79,5.87,5.74,5.83,149600.0,4.7259,4.7912,4.6851,4.7585,149600.0
2006-06-09 10:00:00,5.83,5.87,5.79,5.79,194500.0,4.7585,4.7912,4.7259,4.7259,194500.0
2006-06-09 10:10:00,5.8,5.83,5.78,5.83,123400.0,4.734,4.7585,4.7177,4.7585,123400.0
2006-06-09 10:20:00,5.84,5.85,5.83,5.84,74200.0,4.7667,4.7749,4.7585,4.7667,74200.0
2006-06-09 10:30:00,5.83,5.85,5.83,5.85,38800.0,4.7585,4.7749,4.7585,4.7749,38800.0
2006-06-09 10:40:00,5.85,5.88,5.85,5.85,131400.0,4.7749,4.7993,4.7749,4.7749,131400.0
2006-06-09 10:50:00,5.85,5.85,5.78,5.81,159700.0,4.7749,4.7749,4.7177,4.7422,159700.0
2006-06-09 11:00:00,5.81,5.83,5.81,5.81,88800.0,4.7422,4.7585,4.7422,4.7422,88800.0
2006-06-09 11:10:00,5.81,5.82,5.81,5.81,4200.0,4.7422,4.7504,4.7422,4.7422,4200.0
2006-06-09 11:20:00,5.82,5.83,5.81,5.83,26600.0,4.7504,4.7585,4.7422,4.7585,26600.0
2006-06-09 11:30:00,5.83,5.84,5.82,5.84,53700.0,4.7585,4.7667,4.7504,4.7667,53700.0
2006-06-09 11:40:00,5.84,5.84,5.77,5.78,121900.0,4.7667,4.7667,4.7096,4.7177,121900.0
2006-06-09 11:50:00,5.79,5.79,5.77,5.78,30300.0,4.7259,4.7259,4.7096,4.7177,30300.0
2006-06-09 12:00:00,5.78,5.79,5.78,5.79,23300.0,4.7177,4.7259,4.7177,4.7259,23300.0
2006-06-09 12:10:00,5.78,5.81,5.78,5.8,99800.0,4.7177,4.7422,4.7177,4.734,99800.0
2006-06-09 12:20:00,5.8,5.81,5.8,5.8,35600.0,4.734,4.7422,4.734,4.734,35600.0
2006-06-09 12:30:00,5.81,5.81,5.8,5.81,22700.0,4.7422,4.7422,4.734,4.7422,22700.0
2006-06-09 12:40:00,5.81,5.83,5.81,5.81,57800.0,4.7422,4.7585,4.7422,4.7422,57800.0
2006-06-09 12:50:00,5.81,5.81,5.8,5.8,33700.0,4.7422,4.7422,4.734,4.734,33700.0
2006-06-09 13:00:00,5.8,5.81,5.78,5.78,54500.0,4.734,4.7422,4.7177,4.7177,54500.0
2006-06-09 13:10:00,5.78,5.79,5.74,5.74,64500.0,4.7177,4.7259,4.6851,4.6851,64500.0
2006-06-09 13:20:00,5.74,5.74,5.73,5.73,34200.0,4.6851,4.6851,4.6769,4.6769,34200.0
2006-06-09 13:30:00,5.73,5.74,5.72,5.74,91500.0,4.6769,4.6851,4.6687,4.6851,91500.0
2006-06-09 13:40:00,5.74,5.74,5.73,5.74,65200.0,4.6851,4.6851,4.6769,4.6851,65200.0
2006-06-09 13:50:00,5.74,5.76,5.74,5.75,67000.0,4.6851,4.7014,4.6851,4.6932,67000.0
2006-06-09 14:00:00,5.75,5.76,5.75,5.75,26600.0,4.6932,4.7014,4.6932,4.6932,26600.0
2006-06-09 14:10:00,5.75,5.76,5.75,5.75,11000.0,4.6932,4.7014,4.6932,4.6932,11000.0
2006-06-09 14:20:00,5.75,5.78,5.75,5.77,68800.0,4.6932,4.7177,4.6932,4.7096,68800.0
2006-06-09 14:30:00,5.77,5.78,5.77,5.78,34800.0,4.7096,4.7177,4.7096,4.7177,34800.0
2006-06-09 14:40:00,5.79,5.8,5.78,5.79,41600.0,4.7259,4.734,4.7177,4.7259,41600.0
2006-06-09 14:50:00,5.79,5.81,5.79,5.8,109900.0,4.7259,4.7422,4.7259,4.734,109900.0
2006-06-09 15:00:00,5.79,5.8,5.78,5.78,78800.0,4.7259,4.734,4.7177,4.7177,78800.0
2006-06-09 15:10:00,5.78,5.78,5.76,5.77,54500.0,4.7177,4.7177,4.7014,4.7096,54500.0
2006-06-09 15:20:00,5.76,5.77,5.73,5.74,83500.0,4.7014,4.7096,4.6769,4.6851,83500.0
2006-06-09 15:30:00,5.75,5.75,5.74,5.75,31700.0,4.6932,4.6932,4.6851,4.6932,31700.0
2006-06-09 15:40:00,5.75,5.75,5.7,5.72,116200.0,4.6932,4.6932,4.6524,4.6687,116200.0
2006-06-09 15:50:00,5.72,5.72,5.7,5.71,115900.0,4.6687,4.6687,4.6524,4.6606,115900.0
2006-06-12 09:30:00,5.67,5.74,5.65,5.66,169000.0,4.6279,4.6851,4.6116,4.6198,169000.0
2006-06-12 09:40:00,5.66,5.75,5.65,5.68,293400.0,4.6198,4.6932,4.6116,4.6361,293400.0
2006-06-12 09:50:00,5.68,5.71,5.68,5.68,152100.0,4.6361,4.6606,4.6361,4.6361,152100.0
2006-06-12 10:00:00,5.68,5.69,5.62,5.63,159900.0,4.6361,4.6443,4.5871,4.5953,159900.0
2006-06-12 10:10:00,5.63,5.63,5.55,5.57,124700.0,4.5953,4.5953,4.53,4.5463,124700.0
2006-06-12 10:20:00,5.56,5.59,5.56,5.58,170600.0,4.5381,4.5626,4.5381,4.5545,170600.0
2006-06-12 10:30:00,5.58,5.6,5.56,5.59,155200.0,4.5545,4.5708,4.5381,4.5626,155200.0
2006-06-12 10:40:00,5.59,5.6,5.59,5.59,50000.0,4.5626,4.5708,4.5626,4.5626,50000.0
2006-06-12 10:50:00,5.59,5.63,5.59,5.59,137500.0,4.5626,4.5953,4.5626,4.5626,137500.0
2006-06-12 11:00:00,5.58,5.59,5.58,5.58,36800.0,4.5545,4.5626,4.5545,4.5545,36800.0
2006-06-12 11:10:00,5.58,5.59,5.58,5.58,22800.0,4.5545,4.5626,4.5545,4.5545,22800.0
2006-06-12 11:20:00,5.58,5.59,5.58,5.58,19700.0,4.5545,4.5626,4.5545,4.5545,19700.0
2006-06-12 11:30:00,5.58,5.61,5.58,5.6,94800.0,4.5545,4.579,4.5545,4.5708,94800.0
2006-06-12 11:40:00,5.6,5.6,5.59,5.6,77800.0,4.5708,4.5708,4.5626,4.5708,77800.0
2006-06-12 11:50:00,5.59,5.65,5.59,5.62,98200.0,4.5626,4.6116,4.5626,4.5871,98200.0
2006-06-12 12:00:00,5.62,5.63,5.61,5.61,34500.0,4.5871,4.5953,4.579,4.579,34500.0
2006-06-12 12:10:00,5.61,5.61,5.59,5.59,61100.0,4.579,4.579,4.5626,4.5626,61100.0
2006-06-12 12:20:00,5.59,5.61,5.59,5.6,71300.0,4.5626,4.579,4.5626,4.5708,71300.0
2006-06-12 12:30:00,5.6,5.63,5.6,5.61,101600.0,4.5708,4.5953,4.5708,4.579,101600.0
2006-06-12 12:40:00,5.61,5.62,5.61,5.61,18900.0,4.579,4.5871,4.579,4.579,18900.0
2006-06-12 12:50:00,5.62,5.62,5.6,5.6,36400.0,4.5871,4.5871,4.5708,4.5708,36400.0
2006-06-12 13:00:00,5.6,5.61,5.6,5.6,44400.0,4.5708,4.579,4.5708,4.5708,44400.0
2006-06-12 13:10:00,5.6,5.62,5.6,5.61,47700.0,4.5708,4.5871,4.5708,4.579,47700.0
2006-06-12 13:20:00,5.61,5.61,5.61,5.61,29800.0,4.579,4.579,4.579,4.579,29800.0
2006-06-12 13:30:00,5.61,5.61,5.6,5.6,58100.0,4.579,4.579,4.5708,4.5708,58100.0
2006-06-12 13:40:00,5.6,5.61,5.59,5.59,66700.0,4.5708,4.579,4.5626,4.5626,66700.0
2006-06-12 13:50:00,5.59,5.59,5.58,5.58,23200.0,4.5626,4.5626,4.5545,4.5545,23200.0
2006-06-12 14:00:00,5.58,5.58,5.56,5.56,79100.0,4.5545,4.5545,4.5381,4.5381,79100.0
2006-06-12 14:10:00,5.57,5.57,5.55,5.55,60000.0,4.5463,4.5463,4.53,4.53,60000.0
2006-06-12 14:20:00,5.55,5.56,5.55,5.55,36600.0,4.53,4.5381,4.53,4.53,36600.0
2006-06-12 14:30:00,5.55,5.56,5.55,5.55,46200.0,4.53,4.5381,4.53,4.53,46200.0
2006-06-12 14:40:00,5.56,5.56,5.55,5.55,69600.0,4.5381,4.5381,4.53,4.53,69600.0
2006-06-12 14:50:00,5.55,5.56,5.55,5.56,44100.0,4.53,4.5381,4.53,4.5381,44100.0
2006-06-12 15:00:00,5.55,5.56,5.55,5.55,48600.0,4.53,4.5381,4.53,4.53,48600.0
2006-06-12 15:10:00,5.55,5.56,5.55,5.55,77900.0,4.53,4.5381,4.53,4.53,77900.0
2006-06-12 15:20:00,5.55,5.56,5.51,5.51,161100.0,4.53,4.5381,4.4973,4.4973,161100.0
2006-06-12 15:30:00,5.52,5.52,5.44,5.45,242500.0,4.5055,4.5055,4.4402,4.4484,242500.0
2006-06-12 15:40:00,5.44,5.45,5.43,5.43,145100.0,4.4402,4.4484,4.432,4.432,145100.0
2006-06-12 15:50:00,5.44,5.44,5.41,5.42,328000.0,4.4402,4.4402,4.4157,4.4239,328000.0
2006-06-13 09:30:00,5.39,5.44,5.32,5.43,195000.0,4.3994,4.4402,4.3423,4.432,195000.0
2006-06-13 09:40:00,5.43,5.57,5.42,5.49,257600.0,4.432,4.5463,4.4239,4.481,257600.0
2006-06-13 09:50:00,5.49,5.5,5.42,5.43,99800.0,4.481,4.4892,4.4239,4.432,99800.0
2006-06-13 10:00:00,5.43,5.46,5.4,5.42,65600.0,4.432,4.4565,4.4076,4.4239,65600.0
2006-06-13 10:10:00,5.44,5.46,5.4,5.42,91100.0,4.4402,4.4565,4.4076,4.4239,91100.0
2006-06-13 10:20:00,5.42,5.43,5.38,5.41,181500.0,4.4239,4.432,4.3912,4.4157,181500.0
2006-06-13 10:30:00,5.41,5.42,5.38,5.41,148400.0,4.4157,4.4239,4.3912,4.4157,148400.0
2006-06-13 10:40:00,5.41,5.42,5.38,5.39,88200.0,4.4157,4.4239,4.3912,4.3994,88200.0
2006-06-13 10:50:00,5.39,5.42,5.39,5.42,56100.0,4.3994,4.4239,4.3994,4.4239,56100.0
2006-06-13 11:00:00,5.41,5.43,5.41,5.42,57600.0,4.4157,4.432,4.4157,4.4239,57600.0
2006-06-13 11:10:00,5.41,5.43,5.4,5.42,65100.0,4.4157,4.432,4.4076,4.4239,65100.0
2006-06-13 11:20:00,5.42,5.46,5.42,5.46,102100.0,4.4239,4.4565,4.4239,4.4565,102100.0
2006-06-13 11:30:00,5.46,5.47,5.46,5.47,55800.0,4.4565,4.4647,4.4565,4.4647,55800.0
2006-06-13 11:40:00,5.46,5.47,5.46,5.47,30900.0,4.4565,4.4647,4.4565,4.4647,30900.0
2006-06-13 11:50:00,5.46,5.53,5.46,5.52,157400.0,4.4565,4.5137,4.4565,4.5055,157400.0
2006-06-13 12:00:00,5.52,5.53,5.5,5.51,103900.0,4.5055,4.5137,4.4892,4.4973,103900.0
2006-06-13 12:10:00,5.51,5.51,5.5,5.5,93000.0,4.4973,4.4973,4.4892,4.4892,93000.0
2006-06-13 12:20:00,5.5,5.51,5.5,5.5,54600.0,4.4892,4.4973,4.4892,4.4892,54600.0
2006-06-13 12:30:00,5.5,5.51,5.5,5.51,16400.0,4.4892,4.4973,4.4892,4.4973,16400.0
2006-06-13 12:40:00,5.5,5.51,5.5,5.5,48600.0,4.4892,4.4973,4.4892,4.4892,48600.0
2006-06-13 12:50:00,5.51,5.54,5.5,5.54,49000.0,4.4973,4.5218,4.4892,4.5218,49000.0
2006-06-13 13:00:00,5.54,5.54,5.48,5.48,90500.0,4.5218,4.5218,4.4729,4.4729,90500.0
2006-06-13 13:10:00,5.48,5.49,5.48,5.49,18600.0,4.4729,4.481,4.4729,4.481,18600.0
2006-06-13 13:20:00,5.48,5.49,5.48,5.48,36100.0,4.4729,4.481,4.4729,4.4729,36100.0
2006-06-13 13:30:00,5.47,5.48,5.47,5.47,18200.0,4.4647,4.4729,4.4647,4.4647,18200.0
2006-06-13 13:40:00,5.47,5.49,5.47,5.49,41200.0,4.4647,4.481,4.4647,4.481,41200.0
2006-06-13 13:50:00,5.48,5.5,5.48,5.48,79000.0,4.4729,4.4892,4.4729,4.4729,79000.0
2006-06-13 14:00:00,5.48,5.49,5.48,5.49,6600.0,4.4729,4.481,4.4729,4.481,6600.0
2006-06-13 14:10:00,5.48,5.49,5.47,5.47,33100.0,4.4729,4.481,4.4647,4.4647,33100.0
2006-06-13 14:20:00,5.47,5.48,5.46,5.46,133600.0,4.4647,4.4729,4.4565,4.4565,133600.0
2006-06-13 14:30:00,5.46,5.46,5.43,5.43,20100.0,4.4565,4.4565,4.432,4.432,20100.0
2006-06-13 14:40:00,5.43,5.43,5.41,5.41,36500.0,4.432,4.432,4.4157,4.4157,36500.0
2006-06-13 14:50:00,5.41,5.41,5.37,5.38,110900.0,4.4157,4.4157,4.3831,4.3912,110900.0
2006-06-13 15:00:00,5.38,5.38,5.34,5.34,59500.0,4.3912,4.3912,4.3586,4.3586,59500.0
2006-06-13 15:10:00,5.34,5.35,5.34,5.35,70600.0,4.3586,4.3667,4.3586,4.3667,70600.0
2006-06-13 15:20:00,5.34,5.36,5.33,5.35,170400.0,4.3586,4.3749,4.3504,4.3667,170400.0
2006-06-13 15:30:00,5.35,5.38,5.35,5.37,198400.0,4.3667,4.3912,4.3667,4.3831,198400.0
2006-06-13 15:40:00,5.37,5.38,5.36,5.37,171900.0,4.3831,4.3912,4.3749,4.3831,171900.0
2006-06-13 15:50:00,5.37,5.37,5.33,5.33,301800.0,4.3831,4.3831,4.3504,4.3504,301800.0
2006-06-14 09:30:00,5.35,5.44,5.35,5.42,95500.0,4.3667,4.4402,4.3667,4.4239,95500.0
2006-06-14 09:40:00,5.42,5.42,5.36,5.41,80500.0,4.4239,4.4239,4.3749,4.4157,80500.0
2006-06-14 09:50:00,5.4,5.47,5.4,5.46,74500.0,4.4076,4.4647,4.4076,4.4565,74500.0
2006-06-14 10:00:00,5.46,5.46,5.45,5.45,23300.0,4.4565,4.4565,4.4484,4.4484,23300.0
2006-06-14 10:10:00,5.45,5.45,5.45,5.45,23400.0,4.4484,4.4484,4.4484,4.4484,23400.0
2006-06-14 10:20:00,5.45,5.46,5.44,5.45,55400.0,4.4484,4.4565,4.4402,4.4484,55400.0
2006-06-14 10:30:00,5.45,5.47,5.45,5.46,42900.0,4.4484,4.4647,4.4484,4.4565,42900.0
2006-06-14 10:40:00,5.46,5.47,5.46,5.46,38100.0,4.4565,4.4647,4.4565,4.4565,38100.0
2006-06-14 10:50:00,5.46,5.49,5.46,5.47,44800.0,4.4565,4.481,4.4565,4.4647,44800.0
2006-06-14 11:00:00,5.47,5.48,5.46,5.46,39000.0,4.4647,4.4729,4.4565,4.4565,39000.0
2006-06-14 11:10:00,5.46,5.5,5.46,5.5,104800.0,4.4565,4.4892,4.4565,4.4892,104800.0
2006-06-14 11:20:00,5.5,5.53,5.5,5.51,38600.0,4.4892,4.5137,4.4892,4.4973,38600.0
2006-06-14 11:30:00,5.51,5.53,5.5,5.53,50900.0,4.4973,4.5137,4.4892,4.5137,50900.0
2006-06-14 11:40:00,5.53,5.54,5.53,5.54,26300.0,4.5137,4.5218,4.5137,4.5218,26300.0
2006-06-14 11:50:00,5.54,5.57,5.54,5.57,121400.0,4.5218,4.5463,4.5218,4.5463,121400.0
2006-06-14 12:00:00,5.56,5.56,5.54,5.55,81400.0,4.5381,4.5381,4.5218,4.53,81400.0
2006-06-14 12:10:00,5.54,5.55,5.54,5.54,12100.0,4.5218,4.53,4.5218,4.5218,12100.0
2006-06-14 12:20:00,5.54,5.55,5.54,5.54,16800.0,4.5218,4.53,4.5218,4.5218,16800.0
2006-06-14 12:30:00,5.54,5.54,5.5,5.5,136200.0,4.5218,4.5218,4.4892,4.4892,136200.0
2006-06-14 12:40:00,5.5,5.5,5.49,5.49,17900.0,4.4892,4.4892,4.481,4.481,17900.0
2006-06-14 12:50:00,5.49,5.5,5.49,5.49,7500.0,4.481,4.4892,4.481,4.481,7500.0
2006-06-14 13:00:00,5.49,5.49,5.47,5.47,25000.0,4.481,4.481,4.4647,4.4647,25000.0
2006-06-14 13:10:00,5.47,5.47,5.4,5.4,99300.0,4.4647,4.4647,4.4076,4.4076,99300.0
2006-06-14 13:20:00,5.4,5.4,5.39,5.4,34200.0,4.4076,4.4076,4.3994,4.4076,34200.0
2006-06-14 13:30:00,5.39,5.4,5.37,5.37,49300.0,4.3994,4.4076,4.3831,4.3831,49300.0
2006-06-14 13:40:00,5.37,5.38,5.37,5.38,39400.0,4.3831,4.3912,4.3831,4.3912,39400.0
2006-06-14 13:50:00,5.39,5.43,5.39,5.43,75900.0,4.3994,4.432,4.3994,4.432,75900.0
2006-06-14 14:00:00,5.44,5.47,5.41,5.47,135800.0,4.4402,4.4647,4.4157,4.4647,135800.0
2006-06-14 14:10:00,5.47,5.47,5.41,5.41,75100.0,4.4647,4.4647,4.4157,4.4157,75100.0
2006-06-14 14:20:00,5.41,5.41,5.4,5.4,23600.0,4.4157,4.4157,4.4076,4.4076,23600.0
2006-06-14 14:30:00,5.4,5.41,5.4,5.4,45800.0,4.4076,4.4157,4.4076,4.4076,45800.0
2006-06-14 14:40:00,5.4,5.4,5.39,5.39,58500.0,4.4076,4.4076,4.3994,4.3994,58500.0
2006-06-14 14:50:00,5.39,5.42,5.39,5.41,80100.0,4.3994,4.4239,4.3994,4.4157,80100.0
2006-06-14 15:00:00,5.41,5.42,5.4,5.42,38200.0,4.4157,4.4239,4.4076,4.4239,38200.0
2006-06-14 15:10:00,5.42,5.42,5.4,5.4,43600.0,4.4239,4.4239,4.4076,4.4076,43600.0
2006-06-14 15:20:00,5.41,5.41,5.39,5.4,42000.0,4.4157,4.4157,4.3994,4.4076,42000.0
2006-06-14 15:30:00,5.41,5.47,5.4,5.47,117500.0,4.4157,4.4647,4.4076,4.4647,117500.0
2006-06-14 15:40:00,5.47,5.47,5.46,5.47,55200.0,4.4647,4.4647,4.4565,4.4647,55200.0
2006-06-14 15:50:00,5.47,5.55,5.47,5.51,248100.0,4.4647,4.53,4.4647,4.4973,248100.0
2006-06-15 09:30:00,5.51,5.59,5.51,5.58,85300.0,4.4973,4.5626,4.4973,4.5545,85300.0
2006-06-15 09:40:00,5.58,5.59,5.56,5.59,86200.0,4.5545,4.5626,4.5381,4.5626,86200.0
2006-06-15 09:50:00,5.59,5.61,5.55,5.57,107300.0,4.5626,4.579,4.53,4.5463,107300.0
2006-06-15 10:00:00,5.57,5.59,5.52,5.55,119200.0,4.5463,4.5626,4.5055,4.53,119200.0
2006-06-15 10:10:00,5.55,5.61,5.54,5.59,175500.0,4.53,4.579,4.5218,4.5626,175500.0
2006-06-15 10:20:00,5.6,5.61,5.58,5.6,212900.0,4.5708,4.579,4.5545,4.5708,212900.0
2006-06-15 10:30:00,5.61,5.67,5.61,5.63,251600.0,4.579,4.6279,4.579,4.5953,251600.0
2006-06-15 10:40:00,5.62,5.68,5.62,5.66,225400.0,4.5871,4.6361,4.5871,4.6198,225400.0
2006-06-15 10:50:00,5.66,5.67,5.64,5.65,71700.0,4.6198,4.6279,4.6034,4.6116,71700.0
2006-06-15 11:00:00,5.66,5.68,5.63,5.65,215500.0,4.6198,4.6361,4.5953,4.6116,215500.0
2006-06-15 11:10:00,5.65,5.66,5.65,5.65,6800.0,4.6116,4.6198,4.6116,4.6116,6800.0
2006-06-15 11:20:00,5.65,5.65,5.64,5.64,74600.0,4.6116,4.6116,4.6034,4.6034,74600.0
2006-06-15 11:30:00,5.64,5.64,5.61,5.61,80300.0,4.6034,4.6034,4.579,4.579,80300.0
2006-06-15 11:40:00,5.61,5.62,5.61,5.62,18500.0,4.579,4.5871,4.579,4.5871,18500.0
2006-06-15 11:50:00,5.62,5.66,5.62,5.65,66200.0,4.5871,4.6198,4.5871,4.6116,66200.0
2006-06-15 12:00:00,5.65,5.71,5.65,5.7,192800.0,4.6116,4.6606,4.6116,4.6524,192800.0
2006-06-15 12:10:00,5.7,5.71,5.68,5.68,100300.0,4.6524,4.6606,4.6361,4.6361,100300.0
2006-06-15 12:20:00,5.68,5.71,5.65,5.71,136200.0,4.6361,4.6606,4.6116,4.6606,136200.0
2006-06-15 12:30:00,5.7,5.71,5.69,5.69,28400.0,4.6524,4.6606,4.6443,4.6443,28400.0
2006-06-15 12:40:00,5.7,5.72,5.69,5.72,30500.0,4.6524,4.6687,4.6443,4.6687,30500.0
2006-06-15 12:50:00,5.72,5.75,5.72,5.73,47900.0,4.6687,4.6932,4.6687,4.6769,47900.0
2006-06-15 13:00:00,5.74,5.74,5.7,5.7,108100.0,4.6851,4.6851,4.6524,4.6524,108100.0
2006-06-15 13:10:00,5.71,5.71,5.69,5.69,90300.0,4.6606,4.6606,4.6443,4.6443,90300.0
2006-06-15 13:20:00,5.7,5.71,5.69,5.69,67000.0,4.6524,4.6606,4.6443,4.6443,67000.0
2006-06-15 13:30:00,5.69,5.7,5.66,5.66,84600.0,4.6443,4.6524,4.6198,4.6198,84600.0
2006-06-15 13:40:00,5.66,5.73,5.65,5.73,143100.0,4.6198,4.6769,4.6116,4.6769,143100.0
2006-06-15 13:50:00,5.73,5.74,5.72,5.73,64400.0,4.6769,4.6851,4.6687,4.6769,64400.0
2006-06-15 14:00:00,5.73,5.76,5.73,5.74,103800.0,4.6769,4.7014,4.6769,4.6851,103800.0
2006-06-15 14:10:00,5.74,5.74,5.72,5.74,72800.0,4.6851,4.6851,4.6687,4.6851,72800.0
2006-06-15 14:20:00,5.74,5.75,5.74,5.74,24200.0,4.6851,4.6932,4.6851,4.6851,24200.0
2006-06-15 14:30:00,5.74,6.01,5.74,5.87,450000.0,4.6851,4.9054,4.6851,4.7912,450000.0
2006-06-15 14:40:00,5.87,5.9,5.8,5.8,583600.0,4.7912,4.8157,4.734,4.734,583600.0
2006-06-15 14:50:00,5.81,5.85,5.81,5.83,79100.0,4.7422,4.7749,4.7422,4.7585,79100.0
2006-06-15 15:00:00,5.83,5.84,5.83,5.83,33400.0,4.7585,4.7667,4.7585,4.7585,33400.0
2006-06-15 15:10:00,5.83,5.85,5.83,5.85,49200.0,4.7585,4.7749,4.7585,4.7749,49200.0
2006-06-15 15:20:00,5.86,5.87,5.85,5.86,27500.0,4.783,4.7912,4.7749,4.783,27500.0
2006-06-15 15:30:00,5.85,5.86,5.85,5.85,88100.0,4.7749,4.783,4.7749,4.7749,88100.0
2006-06-15 15:40:00,5.86,5.87,5.84,5.84,145400.0,4.783,4.7912,4.7667,4.7667,145400.0
2006-06-15 15:50:00,5.84,5.85,5.77,5.81,302800.0,4.7667,4.7749,4.7096,4.7422,302800.0
2006-06-16 09:30:00,5.79,5.79,5.67,5.72,1906200.0,4.7259,4.7259,4.6279,4.6687,1906200.0
2006-06-16 09:40:00,5.71,5.73,5.65,5.69,166400.0,4.6606,4.6769,4.6116,4.6443,166400.0
2006-06-16 09:50:00,5.7,5.73,5.66,5.68,87400.0,4.6524,4.6769,4.6198,4.6361,87400.0
2006-06-16 10:00:00,5.69,5.69,5.61,5.62,185400.0,4.6443,4.6443,4.579,4.5871,185400.0
2006-06-16 10:10:00,5.62,5.63,5.55,5.55,217600.0,4.5871,4.5953,4.53,4.53,217600.0
2006-06-16 10:20:00,5.55,5.6,5.53,5.55,257300.0,4.53,4.5708,4.5137,4.53,257300.0
2006-06-16 10:30:00,5.55,5.56,5.54,5.55,100800.0,4.53,4.5381,4.5218,4.53,100800.0
2006-06-16 10:40:00,5.55,5.56,5.55,5.55,56500.0,4.53,4.5381,4.53,4.53,56500.0
2006-06-16 10:50:00,5.55,5.56,5.53,5.53,62200.0,4.53,4.5381,4.5137,4.5137,62200.0
2006-06-16 11:00:00,5.53,5.58,5.53,5.57,174400.0,4.5137,4.5545,4.5137,4.5463,174400.0
2006-06-16 11:10:00,5.58,5.59,5.57,5.57,49100.0,4.5545,4.5626,4.5463,4.5463,49100.0
2006-06-16 11:20:00,5.57,5.58,5.53,5.53,66600.0,4.5463,4.5545,4.5137,4.5137,66600.0
2006-06-16 11:30:00,5.53,5.55,5.53,5.55,54600.0,4.5137,4.53,4.5137,4.53,54600.0
2006-06-16 11:40:00,5.54,5.56,5.54,5.55,61200.0,4.5218,4.5381,4.5218,4.53,61200.0
2006-06-16 11:50:00,5.55,5.56,5.54,5.54,74000.0,4.53,4.5381,4.5218,4.5218,74000.0
2006-06-16 12:00:00,5.54,5.56,5.54,5.56,71100.0,4.5218,4.5381,4.5218,4.5381,71100.0
2006-06-16 12:10:00,5.57,5.58,5.56,5.56,87600.0,4.5463,4.5545,4.5381,4.5381,87600.0
2006-06-16 12:20:00,5.56,5.57,5.56,5.57,36900.0,4.5381,4.5463,4.5381,4.5463,36900.0
2006-06-16 12:30:00,5.56,5.57,5.56,5.56,33500.0,4.5381,4.5463,4.5381,4.5381,33500.0
2006-06-16 12:40:00,5.57,5.57,5.51,5.51,59700.0,4.5463,4.5463,4.4973,4.4973,59700.0
2006-06-16 12:50:00,5.51,5.52,5.49,5.5,142400.0,4.4973,4.5055,4.481,4.4892,142400.0
2006-06-16 13:00:00,5.51,5.52,5.5,5.5,77800.0,4.4973,4.5055,4.4892,4.4892,77800.0
2006-06-16 13:10:00,5.49,5.51,5.49,5.5,53100.0,4.481,4.4973,4.481,4.4892,53100.0
2006-06-16 13:20:00,5.5,5.51,5.5,5.51,46400.0,4.4892,4.4973,4.4892,4.4973,46400.0
2006-06-16 13:30:00,5.51,5.51,5.5,5.5,29900.0,4.4973,4.4973,4.4892,4.4892,29900.0
2006-06-16 13:40:00,5.51,5.52,5.5,5.51,61900.0,4.4973,4.5055,4.4892,4.4973,61900.0
2006-06-16 13:50:00,5.51,5.52,5.51,5.51,25700.0,4.4973,4.5055,4.4973,4.4973,25700.0
2006-06-16 14:00:00,5.51,5.52,5.51,5.52,19600.0,4.4973,4.5055,4.4973,4.5055,19600.0
2006-06-16 14:10:00,5.52,5.53,5.51,5.52,91600.0,4.5055,4.5137,4.4973,4.5055,91600.0
2006-06-16 14:20:00,5.53,5.59,5.52,5.55,224400.0,4.5137,4.5626,4.5055,4.53,224400.0
2006-06-16 14:30:00,5.55,5.56,5.52,5.52,82100.0,4.53,4.5381,4.5055,4.5055,82100.0
2006-06-16 14:40:00,5.52,5.53,5.51,5.51,74300.0,4.5055,4.5137,4.4973,4.4973,74300.0
2006-06-16 14:50:00,5.51,5.53,5.5,5.52,90700.0,4.4973,4.5137,4.4892,4.5055,90700.0
2006-06-16 15:00:00,5.52,5.56,5.52,5.55,135900.0,4.5055,4.5381,4.5055,4.53,135900.0
2006-06-16 15:10:00,5.55,5.56,5.51,5.51,71800.0,4.53,4.5381,4.4973,4.4973,71800.0
2006-06-16 15:20:00,5.52,5.52,5.49,5.51,170900.0,4.5055,4.5055,4.481,4.4973,170900.0
2006-06-16 15:30:00,5.51,5.51,5.48,5.49,263700.0,4.4973,4.4973,4.4729,4.481,263700.0
2006-06-16 15:40:00,5.49,5.5,5.43,5.43,290600.0,4.481,4.4892,4.432,4.432,290600.0
2006-06-16 15:50:00,5.43,5.46,5.43,5.44,407200.0,4.432,4.4565,4.432,4.4402,407200.0
2006-06-19 09:30:00,5.49,5.52,5.46,5.46,94300.0,4.481,4.5055,4.4565,4.4565,94300.0
2006-06-19 09:40:00,5.46,5.49,5.38,5.4,126100.0,4.4565,4.481,4.3912,4.4076,126100.0
2006-06-19 09:50:00,5.4,5.44,5.39,5.41,62400.0,4.4076,4.4402,4.3994,4.4157,62400.0
2006-06-19 10:00:00,5.4,5.44,5.4,5.43,47800.0,4.4076,4.4402,4.4076,4.432,47800.0
2006-06-19 10:10:00,5.43,5.44,5.42,5.42,28400.0,4.432,4.4402,4.4239,4.4239,28400.0
2006-06-19 10:20:00,5.42,5.43,5.4,5.4,48000.0,4.4239,4.432,4.4076,4.4076,48000.0
2006-06-19 10:30:00,5.41,5.41,5.36,5.38,148700.0,4.4157,4.4157,4.3749,4.3912,148700.0
2006-06-19 10:40:00,5.38,5.43,5.37,5.43,123200.0,4.3912,4.432,4.3831,4.432,123200.0
2006-06-19 10:50:00,5.43,5.48,5.42,5.46,59400.0,4.432,4.4729,4.4239,4.4565,59400.0
2006-06-19 11:00:00,5.46,5.47,5.44,5.45,86900.0,4.4565,4.4647,4.4402,4.4484,86900.0
2006-06-19 11:10:00,5.45,5.47,5.45,5.46,95700.0,4.4484,4.4647,4.4484,4.4565,95700.0
2006-06-19 11:20:00,5.45,5.46,5.44,5.44,90600.0,4.4484,4.4565,4.4402,4.4402,90600.0
2006-06-19 11:30:00,5.44,5.46,5.44,5.45,25900.0,4.4402,4.4565,4.4402,4.4484,25900.0
2006-06-19 11:40:00,5.46,5.47,5.45,5.45,63600.0,4.4565,4.4647,4.4484,4.4484,63600.0
2006-06-19 11:50:00,5.46,5.46,5.45,5.46,27500.0,4.4565,4.4565,4.4484,4.4565,27500.0
2006-06-19 12:00:00,5.46,5.46,5.45,5.46,11800.0,4.4565,4.4565,4.4484,4.4565,11800.0
2006-06-19 12:10:00,5.45,5.46,5.45,5.46,4900.0,4.4484,4.4565,4.4484,4.4565,4900.0
2006-06-19 12:20:00,5.46,5.46,5.45,5.46,9100.0,4.4565,4.4565,4.4484,4.4565,9100.0
2006-06-19 12:30:00,5.46,5.46,5.45,5.46,32400.0,4.4565,4.4565,4.4484,4.4565,32400.0
2006-06-19 12:40:00,5.46,5.46,5.45,5.46,37600.0,4.4565,4.4565,4.4484,4.4565,37600.0
2006-06-19 12:50:00,5.46,5.46,5.45,5.45,5200.0,4.4565,4.4565,4.4484,4.4484,5200.0
2006-06-19 13:00:00,5.45,5.46,5.42,5.42,79600.0,4.4484,4.4565,4.4239,4.4239,79600.0
2006-06-19 13:10:00,5.43,5.44,5.42,5.44,49900.0,4.432,4.4402,4.4239,4.4402,49900.0
2006-06-19 13:20:00,5.44,5.44,5.43,5.44,60600.0,4.4402,4.4402,4.432,4.4402,60600.0
2006-06-19 13:30:00,5.44,5.45,5.44,5.44,25900.0,4.4402,4.4484,4.4402,4.4402,25900.0
2006-06-19 13:40:00,5.44,5.45,5.41,5.42,76000.0,4.4402,4.4484,4.4157,4.4239,76000.0
2006-06-19 13:50:00,5.42,5.43,5.42,5.42,40100.0,4.4239,4.432,4.4239,4.4239,40100.0
2006-06-19 14:00:00,5.43,5.44,5.42,5.43,49000.0,4.432,4.4402,4.4239,4.432,49000.0
2006-06-19 14:10:00,5.44,5.45,5.43,5.44,16200.0,4.4402,4.4484,4.432,4.4402,16200.0
2006-06-19 14:20:00,5.44,5.45,5.44,5.44,53300.0,4.4402,4.4484,4.4402,4.4402,53300.0
2006-06-19 14:30:00,5.45,5.45,5.44,5.44,18400.0,4.4484,4.4484,4.4402,4.4402,18400.0
2006-06-19 14:40:00,5.45,5.45,5.44,5.44,40000.0,4.4484,4.4484,4.4402,4.4402,40000.0
2006-06-19 14:50:00,5.44,5.45,5.44,5.44,83400.0,4.4402,4.4484,4.4402,4.4402,83400.0
2006-06-19 15:00:00,5.44,5.44,5.42,5.42,97600.0,4.4402,4.4402,4.4239,4.4239,97600.0
2006-06-19 15:10:00,5.42,5.43,5.42,5.43,36100.0,4.4239,4.432,4.4239,4.432,36100.0
2006-06-19 15:20:00,5.42,5.46,5.42,5.45,220200.0,4.4239,4.4565,4.4239,4.4484,220200.0
2006-06-19 15:30:00,5.45,5.46,5.44,5.45,94400.0,4.4484,4.4565,4.4402,4.4484,94400.0
2006-06-19 15:40:00,5.45,5.45,5.43,5.43,194800.0,4.4484,4.4484,4.432,4.432,194800.0
2006-06-19 15:50:00,5.43,5.46,5.43,5.45,292800.0,4.432,4.4565,4.432,4.4484,292800.0
2006-06-20 09:30:00,5.43,5.5,5.41,5.47,65500.0,4.432,4.4892,4.4157,4.4647,65500.0
2006-06-20 09:40:00,5.48,5.48,5.36,5.38,66300.0,4.4729,4.4729,4.3749,4.3912,66300.0
2006-06-20 09:50:00,5.38,5.39,5.37,5.38,46400.0,4.3912,4.3994,4.3831,4.3912,46400.0
2006-06-20 10:00:00,5.38,5.39,5.37,5.39,45300.0,4.3912,4.3994,4.3831,4.3994,45300.0
2006-06-20 10:10:00,5.38,5.4,5.38,5.39,63700.0,4.3912,4.4076,4.3912,4.3994,63700.0
2006-06-20 10:20:00,5.4,5.4,5.38,5.39,24200.0,4.4076,4.4076,4.3912,4.3994,24200.0
2006-06-20 10:30:00,5.39,5.43,5.39,5.42,79100.0,4.3994,4.432,4.3994,4.4239,79100.0
2006-06-20 10:40:00,5.43,5.43,5.39,5.42,75500.0,4.432,4.432,4.3994,4.4239,75500.0
2006-06-20 10:50:00,5.41,5.42,5.4,5.4,32400.0,4.4157,4.4239,4.4076,4.4076,32400.0
2006-06-20 11:00:00,5.39,5.46,5.39,5.45,103000.0,4.3994,4.4565,4.3994,4.4484,103000.0
2006-06-20 11:10:00,5.45,5.46,5.44,5.44,96300.0,4.4484,4.4565,4.4402,4.4402,96300.0
2006-06-20 11:20:00,5.44,5.46,5.44,5.46,55200.0,4.4402,4.4565,4.4402,4.4565,55200.0
2006-06-20 11:30:00,5.46,5.48,5.45,5.47,132600.0,4.4565,4.4729,4.4484,4.4647,132600.0
2006-06-20 11:40:00,5.47,5.47,5.46,5.46,33300.0,4.4647,4.4647,4.4565,4.4565,33300.0
2006-06-20 11:50:00,5.47,5.47,5.46,5.47,12700.0,4.4647,4.4647,4.4565,4.4647,12700.0
2006-06-20 12:00:00,5.47,5.48,5.46,5.46,14200.0,4.4647,4.4729,4.4565,4.4565,14200.0
2006-06-20 12:10:00,5.46,5.47,5.45,5.45,52200.0,4.4565,4.4647,4.4484,4.4484,52200.0
2006-06-20 12:20:00,5.45,5.47,5.44,5.47,32900.0,4.4484,4.4647,4.4402,4.4647,32900.0
2006-06-20 12:30:00,5.46,5.47,5.44,5.44,39800.0,4.4565,4.4647,4.4402,4.4402,39800.0
2006-06-20 12:40:00,5.45,5.45,5.44,5.44,3900.0,4.4484,4.4484,4.4402,4.4402,3900.0
2006-06-20 12:50:00,5.44,5.47,5.44,5.47,56400.0,4.4402,4.4647,4.4402,4.4647,56400.0
2006-06-20 13:00:00,5.46,5.46,5.46,5.46,22100.0,4.4565,4.4565,4.4565,4.4565,22100.0
2006-06-20 13:10:00,5.46,5.46,5.44,5.45,20500.0,4.4565,4.4565,4.4402,4.4484,20500.0
2006-06-20 13:20:00,5.45,5.46,5.44,5.45,1500.0,4.4484,4.4565,4.4402,4.4484,1500.0
2006-06-20 13:30:00,5.45,5.45,5.42,5.43,110500.0,4.4484,4.4484,4.4239,4.432,110500.0
2006-06-20 13:40:00,5.43,5.44,5.42,5.43,61800.0,4.432,4.4402,4.4239,4.432,61800.0
2006-06-20 13:50:00,5.44,5.44,5.42,5.42,19800.0,4.4402,4.4402,4.4239,4.4239,19800.0
2006-06-20 14:00:00,5.42,5.42,5.4,5.4,15000.0,4.4239,4.4239,4.4076,4.4076,15000.0
2006-06-20 14:10:00,5.41,5.41,5.4,5.41,12500.0,4.4157,4.4157,4.4076,4.4157,12500.0
2006-06-20 14:20:00,5.4,5.4,5.39,5.39,21300.0,4.4076,4.4076,4.3994,4.3994,21300.0
2006-06-20 14:30:00,5.39,5.42,5.39,5.41,46300.0,4.3994,4.4239,4.3994,4.4157,46300.0
2006-06-20 14:40:00,5.41,5.42,5.41,5.41,2500.0,4.4157,4.4239,4.4157,4.4157,2500.0
2006-06-20 14:50:00,5.41,5.42,5.41,5.41,6300.0,4.4157,4.4239,4.4157,4.4157,6300.0
2006-06-20 15:00:00,5.41,5.42,5.41,5.41,6200.0,4.4157,4.4239,4.4157,4.4157,6200.0
2006-06-20 15:10:00,5.41,5.42,5.4,5.41,43600.0,4.4157,4.4239,4.4076,4.4157,43600.0
2006-06-20 15:20:00,5.41,5.41,5.39,5.4,49500.0,4.4157,4.4157,4.3994,4.4076,49500.0
2006-06-20 15:30:00,5.39,5.4,5.37,5.37,172900.0,4.3994,4.4076,4.3831,4.3831,172900.0
2006-06-20 15:40:00,5.37,5.38,5.34,5.34,139900.0,4.3831,4.3912,4.3586,4.3586,139900.0
2006-06-20 15:50:00,5.35,5.36,5.32,5.34,174100.0,4.3667,4.3749,4.3423,4.3586,174100.0
2006-06-21 09:30:00,5.34,5.35,5.25,5.35,574400.0,4.3586,4.3667,4.2851,4.3667,574400.0
2006-06-21 09:40:00,5.35,5.36,5.29,5.31,301000.0,4.3667,4.3749,4.3178,4.3341,301000.0
2006-06-21 09:50:00,5.3,5.32,5.28,5.29,147900.0,4.3259,4.3423,4.3096,4.3178,147900.0
2006-06-21 10:00:00,5.29,5.34,5.29,5.3,206300.0,4.3178,4.3586,4.3178,4.3259,206300.0
2006-06-21 10:10:00,5.3,5.3,5.29,5.29,87900.0,4.3259,4.3259,4.3178,4.3178,87900.0
2006-06-21 10:20:00,5.3,5.3,5.28,5.28,102300.0,4.3259,4.3259,4.3096,4.3096,102300.0
2006-06-21 10:30:00,5.29,5.3,5.28,5.29,93000.0,4.3178,4.3259,4.3096,4.3178,93000.0
2006-06-21 10:40:00,5.29,5.3,5.26,5.27,173100.0,4.3178,4.3259,4.2933,4.3014,173100.0
2006-06-21 10:50:00,5.27,5.27,5.23,5.25,264600.0,4.3014,4.3014,4.2688,4.2851,264600.0
2006-06-21 11:00:00,5.25,5.26,5.24,5.25,190200.0,4.2851,4.2933,4.277,4.2851,190200.0
2006-06-21 11:10:00,5.25,5.25,5.23,5.25,137300.0,4.2851,4.2851,4.2688,4.2851,137300.0
2006-06-21 11:20:00,5.25,5.29,5.23,5.26,281000.0,4.2851,4.3178,4.2688,4.2933,281000.0
2006-06-21 11:30:00,5.26,5.3,5.26,5.3,219800.0,4.2933,4.3259,4.2933,4.3259,219800.0
2006-06-21 11:40:00,5.29,5.34,5.29,5.32,257500.0,4.3178,4.3586,4.3178,4.3423,257500.0
2006-06-21 11:50:00,5.32,5.35,5.32,5.33,185700.0,4.3423,4.3667,4.3423,4.3504,185700.0
2006-06-21 12:00:00,5.33,5.36,5.31,5.34,166300.0,4.3504,4.3749,4.3341,4.3586,166300.0
2006-06-21 12:10:00,5.33,5.34,5.29,5.33,124400.0,4.3504,4.3586,4.3178,4.3504,124400.0
2006-06-21 12:20:00,5.32,5.33,5.31,5.32,128600.0,4.3423,4.3504,4.3341,4.3423,128600.0
2006-06-21 12:30:00,5.32,5.32,5.31,5.32,23500.0,4.3423,4.3423,4.3341,4.3423,23500.0
2006-06-21 12:40:00,5.32,5.34,5.32,5.34,49700.0,4.3423,4.3586,4.3423,4.3586,49700.0
2006-06-21 12:50:00,5.34,5.34,5.32,5.33,33700.0,4.3586,4.3586,4.3423,4.3504,33700.0
2006-06-21 13:00:00,5.33,5.34,5.32,5.34,49500.0,4.3504,4.3586,4.3423,4.3586,49500.0
2006-06-21 13:10:00,5.34,5.34,5.31,5.31,99200.0,4.3586,4.3586,4.3341,4.3341,99200.0
2006-06-21 13:20:00,5.31,5.32,5.31,5.31,28500.0,4.3341,4.3423,4.3341,4.3341,28500.0
2006-06-21 13:30:00,5.32,5.32,5.31,5.31,31700.0,4.3423,4.3423,4.3341,4.3341,31700.0
2006-06-21 13:40:00,5.31,5.32,5.31,5.32,27400.0,4.3341,4.3423,4.3341,4.3423,27400.0
2006-06-21 13:50:00,5.31,5.37,5.31,5.36,336400.0,4.3341,4.3831,4.3341,4.3749,336400.0
2006-06-21 14:00:00,5.36,5.48,5.36,5.46,528900.0,4.3749,4.4729,4.3749,4.4565,528900.0
2006-06-21 14:10:00,5.45,5.48,5.45,5.47,163500.0,4.4484,4.4729,4.4484,4.4647,163500.0
2006-06-21 14:20:00,5.47,5.5,5.46,5.5,146400.0,4.4647,4.4892,4.4565,4.4892,146400.0
2006-06-21 14:30:00,5.49,5.55,5.49,5.52,344800.0,4.481,4.53,4.481,4.5055,344800.0
2006-06-21 14:40:00,5.52,5.56,5.51,5.56,308300.0,4.5055,4.5381,4.4973,4.5381,308300.0
2006-06-21 14:50:00,5.55,5.57,5.54,5.54,287800.0,4.53,4.5463,4.5218,4.5218,287800.0
2006-06-21 15:00:00,5.54,5.58,5.53,5.57,227800.0,4.5218,4.5545,4.5137,4.5463,227800.0
2006-06-21 15:10:00,5.57,5.61,5.56,5.6,311300.0,4.5463,4.579,4.5381,4.5708,311300.0
2006-06-21 15:20:00,5.6,5.61,5.57,5.58,202400.0,4.5708,4.579,4.5463,4.5545,202400.0
2006-06-21 15:30:00,5.59,5.59,5.55,5.57,273700.0,4.5626,4.5626,4.53,4.5463,273700.0
2006-06-21 15:40:00,5.57,5.59,5.56,5.59,243400.0,4.5463,4.5626,4.5381,4.5626,243400.0
2006-06-21 15:50:00,5.59,5.62,5.59,5.61,634200.0,4.5626,4.5871,4.5626,4.579,634200.0
2006-06-22 09:30:00,5.6,5.63,5.51,5.53,107500.0,4.5708,4.5953,4.4973,4.5137,107500.0
2006-06-22 09:40:00,5.54,5.6,5.52,5.57,100600.0,4.5218,4.5708,4.5055,4.5463,100600.0
2006-06-22 09:50:00,5.56,5.58,5.54,5.58,68600.0,4.5381,4.5545,4.5218,4.5545,68600.0
2006-06-22 10:00:00,5.57,5.59,5.55,5.58,52600.0,4.5463,4.5626,4.53,4.5545,52600.0
2006-06-22 10:10:00,5.57,5.57,5.46,5.46,145900.0,4.5463,4.5463,4.4565,4.4565,145900.0
2006-06-22 10:20:00,5.45,5.47,5.45,5.46,59500.0,4.4484,4.4647,4.4484,4.4565,59500.0
2006-06-22 10:30:00,5.46,5.48,5.46,5.48,54700.0,4.4565,4.4729,4.4565,4.4729,54700.0
2006-06-22 10:40:00,5.47,5.49,5.47,5.49,44500.0,4.4647,4.481,4.4647,4.481,44500.0
2006-06-22 10:50:00,5.48,5.5,5.48,5.5,31000.0,4.4729,4.4892,4.4729,4.4892,31000.0
2006-06-22 11:00:00,5.5,5.5,5.47,5.48,48500.0,4.4892,4.4892,4.4647,4.4729,48500.0
2006-06-22 11:10:00,5.48,5.48,5.46,5.48,64600.0,4.4729,4.4729,4.4565,4.4729,64600.0
2006-06-22 11:20:00,5.48,5.49,5.47,5.48,38800.0,4.4729,4.481,4.4647,4.4729,38800.0
2006-06-22 11:30:00,5.47,5.49,5.47,5.49,58800.0,4.4647,4.481,4.4647,4.481,58800.0
2006-06-22 11:40:00,5.49,5.5,5.48,5.5,50100.0,4.481,4.4892,4.4729,4.4892,50100.0
2006-06-22 11:50:00,5.5,5.5,5.49,5.5,33900.0,4.4892,4.4892,4.481,4.4892,33900.0
2006-06-22 12:00:00,5.5,5.55,5.5,5.53,87300.0,4.4892,4.53,4.4892,4.5137,87300.0
2006-06-22 12:10:00,5.53,5.54,5.53,5.53,29200.0,4.5137,4.5218,4.5137,4.5137,29200.0
2006-06-22 12:20:00,5.53,5.53,5.5,5.5,33500.0,4.5137,4.5137,4.4892,4.4892,33500.0
2006-06-22 12:30:00,5.5,5.5,5.49,5.49,59900.0,4.4892,4.4892,4.481,4.481,59900.0
2006-06-22 12:40:00,5.49,5.49,5.43,5.44,127800.0,4.481,4.481,4.432,4.4402,127800.0
2006-06-22 12:50:00,5.44,5.44,5.37,5.39,341100.0,4.4402,4.4402,4.3831,4.3994,341100.0
2006-06-22 13:00:00,5.38,5.39,5.38,5.38,77300.0,4.3912,4.3994,4.3912,4.3912,77300.0
2006-06-22 13:10:00,5.38,5.41,5.38,5.41,53700.0,4.3912,4.4157,4.3912,4.4157,53700.0
2006-06-22 13:20:00,5.41,5.46,5.41,5.44,72300.0,4.4157,4.4565,4.4157,4.4402,72300.0
2006-06-22 13:30:00,5.44,5.44,5.43,5.43,60100.0,4.4402,4.4402,4.432,4.432,60100.0
2006-06-22 13:40:00,5.43,5.44,5.42,5.42,31100.0,4.432,4.4402,4.4239,4.4239,31100.0
2006-06-22 13:50:00,5.42,5.45,5.42,5.45,78300.0,4.4239,4.4484,4.4239,4.4484,78300.0
2006-06-22 14:00:00,5.45,5.46,5.42,5.43,85900.0,4.4484,4.4565,4.4239,4.432,85900.0
2006-06-22 14:10:00,5.43,5.44,5.43,5.43,9100.0,4.432,4.4402,4.432,4.432,9100.0
2006-06-22 14:20:00,5.43,5.44,5.43,5.43,9000.0,4.432,4.4402,4.432,4.432,9000.0
2006-06-22 14:30:00,5.44,5.44,5.42,5.42,86000.0,4.4402,4.4402,4.4239,4.4239,86000.0
2006-06-22 14:40:00,5.42,5.42,5.4,5.4,34000.0,4.4239,4.4239,4.4076,4.4076,34000.0
2006-06-22 14:50:00,5.4,5.45,5.4,5.42,142900.0,4.4076,4.4484,4.4076,4.4239,142900.0
2006-06-22 15:00:00,5.43,5.45,5.41,5.41,94600.0,4.432,4.4484,4.4157,4.4157,94600.0
2006-06-22 15:10:00,5.41,5.42,5.4,5.4,65200.0,4.4157,4.4239,4.4076,4.4076,65200.0
2006-06-22 15:20:00,5.41,5.46,5.4,5.42,81600.0,4.4157,4.4565,4.4076,4.4239,81600.0
2006-06-22 15:30:00,5.43,5.44,5.42,5.42,91900.0,4.432,4.4402,4.4239,4.4239,91900.0
2006-06-22 15:40:00,5.42,5.43,5.39,5.41,184600.0,4.4239,4.432,4.3994,4.4157,184600.0
2006-06-22 15:50:00,5.41,5.43,5.4,5.42,146900.0,4.4157,4.432,4.4076,4.4239,146900.0
2006-06-23 09:30:00,5.4,5.43,5.33,5.35,74800.0,4.4076,4.432,4.3504,4.3667,74800.0
2006-06-23 09:40:00,5.35,5.41,5.34,5.38,53100.0,4.3667,4.4157,4.3586,4.3912,53100.0
2006-06-23 09:50:00,5.36,5.41,5.36,5.41,27600.0,4.3749,4.4157,4.3749,4.4157,27600.0
2006-06-23 10:00:00,5.41,5.41,5.38,5.39,58500.0,4.4157,4.4157,4.3912,4.3994,58500.0
2006-06-23 10:10:00,5.39,5.41,5.38,5.41,56200.0,4.3994,4.4157,4.3912,4.4157,56200.0
2006-06-23 10:20:00,5.41,5.43,5.39,5.4,88700.0,4.4157,4.432,4.3994,4.4076,88700.0
2006-06-23 10:30:00,5.39,5.42,5.39,5.39,117400.0,4.3994,4.4239,4.3994,4.3994,117400.0
2006-06-23 10:40:00,5.4,5.41,5.39,5.41,39300.0,4.4076,4.4157,4.3994,4.4157,39300.0
2006-06-23 10:50:00,5.41,5.42,5.4,5.42,44700.0,4.4157,4.4239,4.4076,4.4239,44700.0
2006-06-23 11:00:00,5.42,5.45,5.42,5.44,124900.0,4.4239,4.4484,4.4239,4.4402,124900.0
2006-06-23 11:10:00,5.43,5.44,5.42,5.44,29700.0,4.432,4.4402,4.4239,4.4402,29700.0
2006-06-23 11:20:00,5.44,5.52,5.44,5.45,129000.0,4.4402,4.5055,4.4402,4.4484,129000.0
2006-06-23 11:30:00,5.46,5.47,5.45,5.45,30200.0,4.4565,4.4647,4.4484,4.4484,30200.0
2006-06-23 11:40:00,5.45,5.46,5.45,5.46,12000.0,4.4484,4.4565,4.4484,4.4565,12000.0
2006-06-23 11:50:00,5.45,5.47,5.45,5.47,73500.0,4.4484,4.4647,4.4484,4.4647,73500.0
2006-06-23 12:00:00,5.47,5.49,5.43,5.49,96900.0,4.4647,4.481,4.432,4.481,96900.0
2006-06-23 12:10:00,5.49,5.53,5.48,5.53,69700.0,4.481,4.5137,4.4729,4.5137,69700.0
2006-06-23 12:20:00,5.53,5.54,5.52,5.54,63200.0,4.5137,4.5218,4.5055,4.5218,63200.0
2006-06-23 12:30:00,5.54,5.55,5.53,5.55,54400.0,4.5218,4.53,4.5137,4.53,54400.0
2006-06-23 12:40:00,5.54,5.55,5.54,5.55,47700.0,4.5218,4.53,4.5218,4.53,47700.0
2006-06-23 12:50:00,5.55,5.55,5.53,5.55,65200.0,4.53,4.53,4.5137,4.53,65200.0
2006-06-23 13:00:00,5.55,5.55,5.54,5.55,17500.0,4.53,4.53,4.5218,4.53,17500.0
2006-06-23 13:10:00,5.55,5.56,5.54,5.56,74600.0,4.53,4.5381,4.5218,4.5381,74600.0
2006-06-23 13:20:00,5.55,5.56,5.55,5.56,30100.0,4.53,4.5381,4.53,4.5381,30100.0
2006-06-23 13:30:00,5.56,5.58,5.55,5.58,38100.0,4.5381,4.5545,4.53,4.5545,38100.0
2006-06-23 13:40:00,5.57,5.58,5.55,5.55,84100.0,4.5463,4.5545,4.53,4.53,84100.0
2006-06-23 13:50:00,5.56,5.56,5.55,5.56,62000.0,4.5381,4.5381,4.53,4.5381,62000.0
2006-06-23 14:00:00,5.55,5.56,5.5,5.51,103700.0,4.53,4.5381,4.4892,4.4973,103700.0
2006-06-23 14:10:00,5.51,5.52,5.5,5.52,93100.0,4.4973,4.5055,4.4892,4.5055,93100.0
2006-06-23 14:20:00,5.53,5.54,5.52,5.53,62100.0,4.5137,4.5218,4.5055,4.5137,62100.0
2006-06-23 14:30:00,5.54,5.54,5.53,5.53,14800.0,4.5218,4.5218,4.5137,4.5137,14800.0
2006-06-23 14:40:00,5.54,5.54,5.51,5.53,106500.0,4.5218,4.5218,4.4973,4.5137,106500.0
2006-06-23 14:50:00,5.53,5.53,5.5,5.52,48600.0,4.5137,4.5137,4.4892,4.5055,48600.0
2006-06-23 15:00:00,5.51,5.52,5.48,5.49,88000.0,4.4973,4.5055,4.4729,4.481,88000.0
2006-06-23 15:10:00,5.49,5.5,5.49,5.49,38800.0,4.481,4.4892,4.481,4.481,38800.0
2006-06-23 15:20:00,5.49,5.5,5.48,5.5,91300.0,4.481,4.4892,4.4729,4.4892,91300.0
2006-06-23 15:30:00,5.49,5.5,5.48,5.49,64800.0,4.481,4.4892,4.4729,4.481,64800.0
2006-06-23 15:40:00,5.49,5.49,5.48,5.49,63700.0,4.481,4.481,4.4729,4.481,63700.0
2006-06-23 15:50:00,5.49,5.49,5.47,5.48,114500.0,4.481,4.481,4.4647,4.4729,114500.0
2006-06-26 09:30:00,5.47,5.52,5.42,5.46,115100.0,4.4647,4.5055,4.4239,4.4565,115100.0
2006-06-26 09:40:00,5.45,5.5,5.44,5.44,48300.0,4.4484,4.4892,4.4402,4.4402,48300.0
2006-06-26 09:50:00,5.44,5.45,5.42,5.44,55300.0,4.4402,4.4484,4.4239,4.4402,55300.0
2006-06-26 10:00:00,5.45,5.51,5.44,5.5,86000.0,4.4484,4.4973,4.4402,4.4892,86000.0
2006-06-26 10:10:00,5.5,5.5,5.48,5.5,17400.0,4.4892,4.4892,4.4729,4.4892,17400.0
2006-06-26 10:20:00,5.5,5.52,5.49,5.52,49500.0,4.4892,4.5055,4.481,4.5055,49500.0
2006-06-26 10:30:00,5.52,5.58,5.52,5.58,61700.0,4.5055,4.5545,4.5055,4.5545,61700.0
2006-06-26 10:40:00,5.57,5.58,5.55,5.57,58000.0,4.5463,4.5545,4.53,4.5463,58000.0
2006-06-26 10:50:00,5.57,5.64,5.56,5.61,96000.0,4.5463,4.6034,4.5381,4.579,96000.0
2006-06-26 11:00:00,5.62,5.65,5.61,5.65,73700.0,4.5871,4.6116,4.579,4.6116,73700.0
2006-06-26 11:10:00,5.64,5.65,5.61,5.61,13700.0,4.6034,4.6116,4.579,4.579,13700.0
2006-06-26 11:20:00,5.61,5.62,5.61,5.62,28600.0,4.579,4.5871,4.579,4.5871,28600.0
2006-06-26 11:30:00,5.61,5.62,5.6,5.6,17700.0,4.579,4.5871,4.5708,4.5708,17700.0
2006-06-26 11:40:00,5.6,5.61,5.6,5.61,35000.0,4.5708,4.579,4.5708,4.579,35000.0
2006-06-26 11:50:00,5.6,5.61,5.59,5.61,46900.0,4.5708,4.579,4.5626,4.579,46900.0
2006-06-26 12:00:00,5.6,5.61,5.6,5.6,25100.0,4.5708,4.579,4.5708,4.5708,25100.0
2006-06-26 12:10:00,5.6,5.61,5.6,5.6,35600.0,4.5708,4.579,4.5708,4.5708,35600.0
2006-06-26 12:20:00,5.6,5.62,5.6,5.6,25100.0,4.5708,4.5871,4.5708,4.5708,25100.0
2006-06-26 12:30:00,5.6,5.61,5.59,5.6,53200.0,4.5708,4.579,4.5626,4.5708,53200.0
2006-06-26 12:40:00,5.61,5.62,5.59,5.6,75400.0,4.579,4.5871,4.5626,4.5708,75400.0
2006-06-26 12:50:00,5.6,5.62,5.6,5.6,18300.0,4.5708,4.5871,4.5708,4.5708,18300.0
2006-06-26 13:00:00,5.6,5.62,5.6,5.6,16600.0,4.5708,4.5871,4.5708,4.5708,16600.0
2006-06-26 13:10:00,5.6,5.61,5.59,5.6,42700.0,4.5708,4.579,4.5626,4.5708,42700.0
2006-06-26 13:20:00,5.6,5.61,5.6,5.6,56800.0,4.5708,4.579,4.5708,4.5708,56800.0
2006-06-26 13:30:00,5.6,5.61,5.6,5.6,17500.0,4.5708,4.579,4.5708,4.5708,17500.0
2006-06-26 13:40:00,5.6,5.61,5.6,5.6,14400.0,4.5708,4.579,4.5708,4.5708,14400.0
2006-06-26 13:50:00,5.6,5.61,5.6,5.61,40600.0,4.5708,4.579,4.5708,4.579,40600.0
2006-06-26 14:00:00,5.6,5.6,5.58,5.58,40300.0,4.5708,4.5708,4.5545,4.5545,40300.0
2006-06-26 14:10:00,5.58,5.59,5.55,5.58,71000.0,4.5545,4.5626,4.53,4.5545,71000.0
2006-06-26 14:20:00,5.58,5.61,5.58,5.6,69200.0,4.5545,4.579,4.5545,4.5708,69200.0
2006-06-26 14:30:00,5.61,5.62,5.59,5.61,84300.0,4.579,4.5871,4.5626,4.579,84300.0
2006-06-26 14:40:00,5.6,5.63,5.6,5.63,71700.0,4.5708,4.5953,4.5708,4.5953,71700.0
2006-06-26 14:50:00,5.63,5.63,5.62,5.63,25900.0,4.5953,4.5953,4.5871,4.5953,25900.0
2006-06-26 15:00:00,5.62,5.63,5.62,5.62,39100.0,4.5871,4.5953,4.5871,4.5871,39100.0
2006-06-26 15:10:00,5.63,5.64,5.62,5.64,84000.0,4.5953,4.6034,4.5871,4.6034,84000.0
2006-06-26 15:20:00,5.64,5.65,5.63,5.63,19400.0,4.6034,4.6116,4.5953,4.5953,19400.0
2006-06-26 15:30:00,5.64,5.65,5.63,5.64,52500.0,4.6034,4.6116,4.5953,4.6034,52500.0
2006-06-26 15:40:00,5.63,5.65,5.61,5.63,91500.0,4.5953,4.6116,4.579,4.5953,91500.0
2006-06-26 15:50:00,5.63,5.64,5.61,5.62,288700.0,4.5953,4.6034,4.579,4.5871,288700.0
2006-06-27 09:30:00,5.61,5.64,5.58,5.63,63800.0,4.579,4.6034,4.5545,4.5953,63800.0
2006-06-27 09:40:00,5.62,5.73,5.62,5.68,116600.0,4.5871,4.6769,4.5871,4.6361,116600.0
2006-06-27 09:50:00,5.67,5.67,5.6,5.6,80300.0,4.6279,4.6279,4.5708,4.5708,80300.0
2006-06-27 10:00:00,5.6,5.65,5.57,5.58,86500.0,4.5708,4.6116,4.5463,4.5545,86500.0
2006-06-27 10:10:00,5.59,5.6,5.55,5.55,56400.0,4.5626,4.5708,4.53,4.53,56400.0
2006-06-27 10:20:00,5.56,5.56,5.54,5.55,38600.0,4.5381,4.5381,4.5218,4.53,38600.0
2006-06-27 10:30:00,5.55,5.58,5.55,5.57,46900.0,4.53,4.5545,4.53,4.5463,46900.0
2006-06-27 10:40:00,5.57,5.58,5.57,5.58,30200.0,4.5463,4.5545,4.5463,4.5545,30200.0
2006-06-27 10:50:00,5.58,5.59,5.56,5.56,23800.0,4.5545,4.5626,4.5381,4.5381,23800.0
2006-06-27 11:00:00,5.56,5.57,5.55,5.57,38500.0,4.5381,4.5463,4.53,4.5463,38500.0
2006-06-27 11:10:00,5.57,5.57,5.55,5.56,54300.0,4.5463,4.5463,4.53,4.5381,54300.0
2006-06-27 11:20:00,5.57,5.6,5.56,5.6,63400.0,4.5463,4.5708,4.5381,4.5708,63400.0
2006-06-27 11:30:00,5.6,5.6,5.57,5.57,46300.0,4.5708,4.5708,4.5463,4.5463,46300.0
2006-06-27 11:40:00,5.57,5.58,5.56,5.57,33700.0,4.5463,4.5545,4.5381,4.5463,33700.0
2006-06-27 11:50:00,5.56,5.57,5.56,5.56,26600.0,4.5381,4.5463,4.5381,4.5381,26600.0
2006-06-27 12:00:00,5.56,5.56,5.55,5.55,30200.0,4.5381,4.5381,4.53,4.53,30200.0
2006-06-27 12:10:00,5.55,5.56,5.54,5.55,33900.0,4.53,4.5381,4.5218,4.53,33900.0
2006-06-27 12:20:00,5.54,5.55,5.51,5.51,49100.0,4.5218,4.53,4.4973,4.4973,49100.0
2006-06-27 12:30:00,5.51,5.52,5.48,5.48,80600.0,4.4973,4.5055,4.4729,4.4729,80600.0
2006-06-27 12:40:00,5.49,5.49,5.47,5.47,20800.0,4.481,4.481,4.4647,4.4647,20800.0
2006-06-27 12:50:00,5.47,5.48,5.47,5.48,23100.0,4.4647,4.4729,4.4647,4.4729,23100.0
2006-06-27 13:00:00,5.47,5.5,5.47,5.49,75600.0,4.4647,4.4892,4.4647,4.481,75600.0
2006-06-27 13:10:00,5.49,5.5,5.49,5.5,22400.0,4.481,4.4892,4.481,4.4892,22400.0
2006-06-27 13:20:00,5.49,5.51,5.49,5.51,51600.0,4.481,4.4973,4.481,4.4973,51600.0
2006-06-27 13:30:00,5.5,5.51,5.5,5.51,26100.0,4.4892,4.4973,4.4892,4.4973,26100.0
2006-06-27 13:40:00,5.5,5.51,5.5,5.5,19600.0,4.4892,4.4973,4.4892,4.4892,19600.0
2006-06-27 13:50:00,5.51,5.51,5.5,5.5,18100.0,4.4973,4.4973,4.4892,4.4892,18100.0
2006-06-27 14:00:00,5.5,5.52,5.5,5.5,43900.0,4.4892,4.5055,4.4892,4.4892,43900.0
2006-06-27 14:10:00,5.5,5.5,5.47,5.48,31200.0,4.4892,4.4892,4.4647,4.4729,31200.0
2006-06-27 14:20:00,5.48,5.49,5.44,5.44,108100.0,4.4729,4.481,4.4402,4.4402,108100.0
2006-06-27 14:30:00,5.44,5.46,5.43,5.46,74300.0,4.4402,4.4565,4.432,4.4565,74300.0
2006-06-27 14:40:00,5.44,5.45,5.43,5.44,50900.0,4.4402,4.4484,4.432,4.4402,50900.0
2006-06-27 14:50:00,5.43,5.44,5.41,5.43,76200.0,4.432,4.4402,4.4157,4.432,76200.0
2006-06-27 15:00:00,5.42,5.44,5.42,5.43,46500.0,4.4239,4.4402,4.4239,4.432,46500.0
2006-06-27 15:10:00,5.43,5.44,5.42,5.44,76400.0,4.432,4.4402,4.4239,4.4402,76400.0
2006-06-27 15:20:00,5.43,5.44,5.43,5.43,63500.0,4.432,4.4402,4.432,4.432,63500.0
2006-06-27 15:30:00,5.43,5.45,5.43,5.45,64100.0,4.432,4.4484,4.432,4.4484,64100.0
2006-06-27 15:40:00,5.45,5.46,5.43,5.45,165100.0,4.4484,4.4565,4.432,4.4484,165100.0
2006-06-27 15:50:00,5.45,5.49,5.44,5.48,561800.0,4.4484,4.481,4.4402,4.4729,561800.0
2006-06-28 09:30:00,5.46,5.49,5.31,5.32,152700.0,4.4565,4.481,4.3341,4.3423,152700.0
2006-06-28 09:40:00,5.34,5.35,5.25,5.3,193400.0,4.3586,4.3667,4.2851,4.3259,193400.0
2006-06-28 09:50:00,5.29,5.3,5.25,5.27,174000.0,4.3178,4.3259,4.2851,4.3014,174000.0
2006-06-28 10:00:00,5.28,5.29,5.26,5.26,122700.0,4.3096,4.3178,4.2933,4.2933,122700.0
2006-06-28 10:10:00,5.26,5.28,5.22,5.25,173100.0,4.2933,4.3096,4.2606,4.2851,173100.0
2006-06-28 10:20:00,5.24,5.24,5.22,5.23,34800.0,4.277,4.277,4.2606,4.2688,34800.0
2006-06-28 10:30:00,5.23,5.23,5.21,5.22,144300.0,4.2688,4.2688,4.2525,4.2606,144300.0
2006-06-28 10:40:00,5.23,5.23,5.19,5.2,109700.0,4.2688,4.2688,4.2361,4.2443,109700.0
2006-06-28 10:50:00,5.19,5.2,5.18,5.2,114300.0,4.2361,4.2443,4.228,4.2443,114300.0
2006-06-28 11:00:00,5.19,5.19,5.16,5.17,169400.0,4.2361,4.2361,4.2117,4.2198,169400.0
2006-06-28 11:10:00,5.17,5.2,5.17,5.19,123300.0,4.2198,4.2443,4.2198,4.2361,123300.0
2006-06-28 11:20:00,5.2,5.2,5.15,5.16,157600.0,4.2443,4.2443,4.2035,4.2117,157600.0
2006-06-28 11:30:00,5.16,5.21,5.16,5.21,158100.0,4.2117,4.2525,4.2117,4.2525,158100.0
2006-06-28 11:40:00,5.21,5.27,5.21,5.25,147600.0,4.2525,4.3014,4.2525,4.2851,147600.0
2006-06-28 11:50:00,5.26,5.28,5.26,5.27,115400.0,4.2933,4.3096,4.2933,4.3014,115400.0
2006-06-28 12:00:00,5.28,5.28,5.25,5.25,57800.0,4.3096,4.3096,4.2851,4.2851,57800.0
2006-06-28 12:10:00,5.26,5.26,5.24,5.24,36200.0,4.2933,4.2933,4.277,4.277,36200.0
2006-06-28 12:20:00,5.25,5.26,5.25,5.26,29000.0,4.2851,4.2933,4.2851,4.2933,29000.0
2006-06-28 12:30:00,5.26,5.26,5.25,5.26,87100.0,4.2933,4.2933,4.2851,4.2933,87100.0
2006-06-28 12:40:00,5.26,5.26,5.24,5.24,17700.0,4.2933,4.2933,4.277,4.277,17700.0
2006-06-28 12:50:00,5.23,5.24,5.23,5.24,19100.0,4.2688,4.277,4.2688,4.277,19100.0
2006-06-28 13:00:00,5.24,5.24,5.2,5.21,59400.0,4.277,4.277,4.2443,4.2525,59400.0
2006-06-28 13:10:00,5.2,5.21,5.2,5.21,40400.0,4.2443,4.2525,4.2443,4.2525,40400.0
2006-06-28 13:20:00,5.21,5.21,5.2,5.2,68900.0,4.2525,4.2525,4.2443,4.2443,68900.0
2006-06-28 13:30:00,5.21,5.21,5.18,5.19,194700.0,4.2525,4.2525,4.228,4.2361,194700.0
2006-06-28 13:40:00,5.18,5.19,5.18,5.18,81400.0,4.228,4.2361,4.228,4.228,81400.0
2006-06-28 13:50:00,5.18,5.19,5.17,5.18,42400.0,4.228,4.2361,4.2198,4.228,42400.0
2006-06-28 14:00:00,5.18,5.19,5.17,5.18,89200.0,4.228,4.2361,4.2198,4.228,89200.0
2006-06-28 14:10:00,5.18,5.18,5.17,5.18,88200.0,4.228,4.228,4.2198,4.228,88200.0
2006-06-28 14:20:00,5.18,5.19,5.17,5.19,79000.0,4.228,4.2361,4.2198,4.2361,79000.0
2006-06-28 14:30:00,5.19,5.21,5.19,5.21,176100.0,4.2361,4.2525,4.2361,4.2525,176100.0
2006-06-28 14:40:00,5.21,5.25,5.21,5.22,135100.0,4.2525,4.2851,4.2525,4.2606,135100.0
2006-06-28 14:50:00,5.22,5.25,5.22,5.24,67600.0,4.2606,4.2851,4.2606,4.277,67600.0
2006-06-28 15:00:00,5.24,5.26,5.24,5.26,34800.0,4.277,4.2933,4.277,4.2933,34800.0
2006-06-28 15:10:00,5.25,5.26,5.24,5.24,168000.0,4.2851,4.2933,4.277,4.277,168000.0
2006-06-28 15:20:00,5.23,5.25,5.23,5.25,40700.0,4.2688,4.2851,4.2688,4.2851,40700.0
2006-06-28 15:30:00,5.25,5.26,5.24,5.25,84000.0,4.2851,4.2933,4.277,4.2851,84000.0
2006-06-28 15:40:00,5.25,5.26,5.24,5.26,64400.0,4.2851,4.2933,4.277,4.2933,64400.0
2006-06-28 15:50:00,5.25,5.28,5.25,5.28,135800.0,4.2851,4.3096,4.2851,4.3096,135800.0
2006-06-29 09:30:00,5.31,5.31,5.27,5.29,71100.0,4.3341,4.3341,4.3014,4.3178,71100.0
2006-06-29 09:40:00,5.29,5.29,5.24,5.28,63000.0,4.3178,4.3178,4.277,4.3096,63000.0
2006-06-29 09:50:00,5.28,5.34,5.27,5.33,124600.0,4.3096,4.3586,4.3014,4.3504,124600.0
2006-06-29 10:00:00,5.34,5.37,5.33,5.36,105400.0,4.3586,4.3831,4.3504,4.3749,105400.0
2006-06-29 10:10:00,5.37,5.37,5.33,5.33,46900.0,4.3831,4.3831,4.3504,4.3504,46900.0
2006-06-29 10:20:00,5.34,5.34,5.27,5.27,77900.0,4.3586,4.3586,4.3014,4.3014,77900.0
2006-06-29 10:30:00,5.27,5.29,5.23,5.24,156600.0,4.3014,4.3178,4.2688,4.277,156600.0
2006-06-29 10:40:00,5.25,5.26,5.24,5.26,67300.0,4.2851,4.2933,4.277,4.2933,67300.0
2006-06-29 10:50:00,5.26,5.28,5.25,5.28,66400.0,4.2933,4.3096,4.2851,4.3096,66400.0
2006-06-29 11:00:00,5.28,5.31,5.27,5.3,99600.0,4.3096,4.3341,4.3014,4.3259,99600.0
2006-06-29 11:10:00,5.3,5.32,5.3,5.32,26500.0,4.3259,4.3423,4.3259,4.3423,26500.0
2006-06-29 11:20:00,5.31,5.32,5.3,5.3,66100.0,4.3341,4.3423,4.3259,4.3259,66100.0
2006-06-29 11:30:00,5.3,5.3,5.27,5.27,31800.0,4.3259,4.3259,4.3014,4.3014,31800.0
2006-06-29 11:40:00,5.27,5.28,5.27,5.27,14400.0,4.3014,4.3096,4.3014,4.3014,14400.0
2006-06-29 11:50:00,5.28,5.29,5.27,5.27,109700.0,4.3096,4.3178,4.3014,4.3014,109700.0
2006-06-29 12:00:00,5.27,5.28,5.25,5.26,54300.0,4.3014,4.3096,4.2851,4.2933,54300.0
2006-06-29 12:10:00,5.26,5.27,5.25,5.26,77700.0,4.2933,4.3014,4.2851,4.2933,77700.0
2006-06-29 12:20:00,5.26,5.27,5.26,5.26,14200.0,4.2933,4.3014,4.2933,4.2933,14200.0
2006-06-29 12:30:00,5.26,5.27,5.24,5.26,129000.0,4.2933,4.3014,4.277,4.2933,129000.0
2006-06-29 12:40:00,5.27,5.27,5.26,5.26,9500.0,4.3014,4.3014,4.2933,4.2933,9500.0
2006-06-29 12:50:00,5.26,5.27,5.26,5.27,15300.0,4.2933,4.3014,4.2933,4.3014,15300.0
2006-06-29 13:00:00,5.27,5.27,5.23,5.24,75200.0,4.3014,4.3014,4.2688,4.277,75200.0
2006-06-29 13:10:00,5.23,5.26,5.23,5.25,66400.0,4.2688,4.2933,4.2688,4.2851,66400.0
2006-06-29 13:20:00,5.25,5.26,5.25,5.26,20700.0,4.2851,4.2933,4.2851,4.2933,20700.0
2006-06-29 13:30:00,5.25,5.26,5.25,5.26,28500.0,4.2851,4.2933,4.2851,4.2933,28500.0
2006-06-29 13:40:00,5.26,5.27,5.26,5.26,13100.0,4.2933,4.3014,4.2933,4.2933,13100.0
2006-06-29 13:50:00,5.27,5.27,5.26,5.27,11600.0,4.3014,4.3014,4.2933,4.3014,11600.0
2006-06-29 14:00:00,5.27,5.28,5.26,5.28,49300.0,4.3014,4.3096,4.2933,4.3096,49300.0
2006-06-29 14:10:00,5.28,5.35,5.27,5.35,110800.0,4.3096,4.3667,4.3014,4.3667,110800.0
2006-06-29 14:20:00,5.35,5.37,5.34,5.34,156200.0,4.3667,4.3831,4.3586,4.3586,156200.0
2006-06-29 14:30:00,5.35,5.35,5.31,5.32,56100.0,4.3667,4.3667,4.3341,4.3423,56100.0
2006-06-29 14:40:00,5.33,5.46,5.32,5.45,171300.0,4.3504,4.4565,4.3423,4.4484,171300.0
2006-06-29 14:50:00,5.45,5.49,5.44,5.47,156200.0,4.4484,4.481,4.4402,4.4647,156200.0
2006-06-29 15:00:00,5.47,5.53,5.46,5.51,197900.0,4.4647,4.5137,4.4565,4.4973,197900.0
2006-06-29 15:10:00,5.49,5.51,5.46,5.46,95100.0,4.481,4.4973,4.4565,4.4565,95100.0
2006-06-29 15:20:00,5.46,5.48,5.43,5.48,205500.0,4.4565,4.4729,4.432,4.4729,205500.0
2006-06-29 15:30:00,5.48,5.48,5.45,5.48,65800.0,4.4729,4.4729,4.4484,4.4729,65800.0
2006-06-29 15:40:00,5.48,5.5,5.47,5.5,51400.0,4.4729,4.4892,4.4647,4.4892,51400.0
2006-06-29 15:50:00,5.5,5.51,5.49,5.5,108900.0,4.4892,4.4973,4.481,4.4892,108900.0
2006-06-30 09:30:00,5.51,5.51,5.44,5.5,68200.0,4.4973,4.4973,4.4402,4.4892,68200.0
2006-06-30 09:40:00,5.5,5.5,5.41,5.47,51800.0,4.4892,4.4892,4.4157,4.4647,51800.0
2006-06-30 09:50:00,5.48,5.51,5.45,5.45,77900.0,4.4729,4.4973,4.4484,4.4484,77900.0
2006-06-30 10:00:00,5.45,5.45,5.4,5.42,95900.0,4.4484,4.4484,4.4076,4.4239,95900.0
2006-06-30 10:10:00,5.42,5.43,5.39,5.4,51300.0,4.4239,4.432,4.3994,4.4076,51300.0
2006-06-30 10:20:00,5.39,5.4,5.36,5.39,85500.0,4.3994,4.4076,4.3749,4.3994,85500.0
2006-06-30 10:30:00,5.39,5.42,5.38,5.42,40100.0,4.3994,4.4239,4.3912,4.4239,40100.0
2006-06-30 10:40:00,5.41,5.43,5.4,5.41,25100.0,4.4157,4.432,4.4076,4.4157,25100.0
2006-06-30 10:50:00,5.41,5.44,5.4,5.44,37600.0,4.4157,4.4402,4.4076,4.4402,37600.0
2006-06-30 11:00:00,5.44,5.46,5.41,5.42,57600.0,4.4402,4.4565,4.4157,4.4239,57600.0
2006-06-30 11:10:00,5.42,5.44,5.42,5.43,17700.0,4.4239,4.4402,4.4239,4.432,17700.0
2006-06-30 11:20:00,5.44,5.45,5.43,5.43,35200.0,4.4402,4.4484,4.432,4.432,35200.0
2006-06-30 11:30:00,5.43,5.44,5.4,5.41,53800.0,4.432,4.4402,4.4076,4.4157,53800.0
2006-06-30 11:40:00,5.42,5.44,5.41,5.42,27900.0,4.4239,4.4402,4.4157,4.4239,27900.0
2006-06-30 11:50:00,5.42,5.43,5.41,5.42,28300.0,4.4239,4.432,4.4157,4.4239,28300.0
2006-06-30 12:00:00,5.42,5.43,5.4,5.41,20200.0,4.4239,4.432,4.4076,4.4157,20200.0
2006-06-30 12:10:00,5.41,5.43,5.41,5.42,50500.0,4.4157,4.432,4.4157,4.4239,50500.0
2006-06-30 12:20:00,5.42,5.43,5.42,5.43,19900.0,4.4239,4.432,4.4239,4.432,19900.0
2006-06-30 12:30:00,5.44,5.44,5.43,5.44,15700.0,4.4402,4.4402,4.432,4.4402,15700.0
2006-06-30 12:40:00,5.44,5.45,5.43,5.44,78100.0,4.4402,4.4484,4.432,4.4402,78100.0
2006-06-30 12:50:00,5.43,5.44,5.43,5.43,11900.0,4.432,4.4402,4.432,4.432,11900.0
2006-06-30 13:00:00,5.44,5.44,5.43,5.44,26500.0,4.4402,4.4402,4.432,4.4402,26500.0
2006-06-30 13:10:00,5.44,5.45,5.44,5.44,15900.0,4.4402,4.4484,4.4402,4.4402,15900.0
2006-06-30 13:20:00,5.44,5.44,5.43,5.43,23500.0,4.4402,4.4402,4.432,4.432,23500.0
2006-06-30 13:30:00,5.43,5.45,5.43,5.44,17200.0,4.432,4.4484,4.432,4.4402,17200.0
2006-06-30 13:40:00,5.45,5.46,5.44,5.46,23600.0,4.4484,4.4565,4.4402,4.4565,23600.0
2006-06-30 13:50:00,5.46,5.46,5.43,5.43,67700.0,4.4565,4.4565,4.432,4.432,67700.0
2006-06-30 14:00:00,5.44,5.45,5.43,5.45,19000.0,4.4402,4.4484,4.432,4.4484,19000.0
2006-06-30 14:10:00,5.44,5.45,5.44,5.45,10800.0,4.4402,4.4484,4.4402,4.4484,10800.0
2006-06-30 14:20:00,5.45,5.51,5.44,5.5,171200.0,4.4484,4.4973,4.4402,4.4892,171200.0
2006-06-30 14:30:00,5.5,5.51,5.49,5.5,23800.0,4.4892,4.4973,4.481,4.4892,23800.0
2006-06-30 14:40:00,5.51,5.52,5.5,5.52,44300.0,4.4973,4.5055,4.4892,4.5055,44300.0
2006-06-30 14:50:00,5.52,5.53,5.52,5.52,54500.0,4.5055,4.5137,4.5055,4.5055,54500.0
2006-06-30 15:00:00,5.51,5.51,5.49,5.5,32200.0,4.4973,4.4973,4.481,4.4892,32200.0
2006-06-30 15:10:00,5.5,5.5,5.47,5.47,49200.0,4.4892,4.4892,4.4647,4.4647,49200.0
2006-06-30 15:20:00,5.47,5.47,5.45,5.45,49300.0,4.4647,4.4647,4.4484,4.4484,49300.0
2006-06-30 15:30:00,5.45,5.46,5.45,5.46,18600.0,4.4484,4.4565,4.4484,4.4565,18600.0
2006-06-30 15:40:00,5.45,5.52,5.45,5.51,181100.0,4.4484,4.5055,4.4484,4.4973,181100.0
2006-06-30 15:50:00,5.52,5.53,5.5,5.52,214900.0,4.5055,4.5137,4.4892,4.5055,214900.0
2006-07-03 09:30:00,5.44,5.49,5.42,5.42,81300.0,4.4402,4.481,4.4239,4.4239,81300.0
2006-07-03 09:40:00,5.42,5.47,5.42,5.47,19200.0,4.4239,4.4647,4.4239,4.4647,19200.0
2006-07-03 09:50:00,5.47,5.47,5.41,5.41,26000.0,4.4647,4.4647,4.4157,4.4157,26000.0
2006-07-03 10:00:00,5.42,5.49,5.42,5.47,66000.0,4.4239,4.481,4.4239,4.4647,66000.0
2006-07-03 10:10:00,5.47,5.5,5.46,5.5,65600.0,4.4647,4.4892,4.4565,4.4892,65600.0
2006-07-03 10:20:00,5.49,5.5,5.48,5.5,38000.0,4.481,4.4892,4.4729,4.4892,38000.0
2006-07-03 10:30:00,5.49,5.5,5.48,5.49,39400.0,4.481,4.4892,4.4729,4.481,39400.0
2006-07-03 10:40:00,5.49,5.5,5.48,5.48,37600.0,4.481,4.4892,4.4729,4.4729,37600.0
2006-07-03 10:50:00,5.48,5.49,5.48,5.49,3900.0,4.4729,4.481,4.4729,4.481,3900.0
2006-07-03 11:00:00,5.48,5.49,5.48,5.49,12000.0,4.4729,4.481,4.4729,4.481,12000.0
2006-07-03 11:10:00,5.48,5.5,5.48,5.5,34700.0,4.4729,4.4892,4.4729,4.4892,34700.0
2006-07-03 11:20:00,5.49,5.5,5.49,5.49,21100.0,4.481,4.4892,4.481,4.481,21100.0
2006-07-03 11:30:00,5.49,5.5,5.49,5.5,4800.0,4.481,4.4892,4.481,4.4892,4800.0
2006-07-03 11:40:00,5.5,5.51,5.49,5.5,54900.0,4.4892,4.4973,4.481,4.4892,54900.0
2006-07-03 11:50:00,5.5,5.51,5.5,5.51,28300.0,4.4892,4.4973,4.4892,4.4973,28300.0
2006-07-03 12:00:00,5.51,5.51,5.48,5.49,70300.0,4.4973,4.4973,4.4729,4.481,70300.0
2006-07-03 12:10:00,5.49,5.5,5.49,5.49,12100.0,4.481,4.4892,4.481,4.481,12100.0
2006-07-03 12:20:00,5.49,5.49,5.48,5.49,19400.0,4.481,4.481,4.4729,4.481,19400.0
2006-07-03 12:30:00,5.48,5.5,5.48,5.49,20100.0,4.4729,4.4892,4.4729,4.481,20100.0
2006-07-03 12:40:00,5.5,5.5,5.49,5.49,11300.0,4.4892,4.4892,4.481,4.481,11300.0
2006-07-03 12:50:00,5.49,5.5,5.48,5.48,54100.0,4.481,4.4892,4.4729,4.4729,54100.0
2006-07-05 09:30:00,5.4,5.42,5.38,5.41,63900.0,4.4076,4.4239,4.3912,4.4157,63900.0
2006-07-05 09:40:00,5.4,5.42,5.39,5.4,48400.0,4.4076,4.4239,4.3994,4.4076,48400.0
2006-07-05 09:50:00,5.4,5.43,5.4,5.4,52500.0,4.4076,4.432,4.4076,4.4076,52500.0
2006-07-05 10:00:00,5.4,5.41,5.4,5.4,17000.0,4.4076,4.4157,4.4076,4.4076,17000.0
2006-07-05 10:10:00,5.4,5.41,5.4,5.4,22700.0,4.4076,4.4157,4.4076,4.4076,22700.0
2006-07-05 10:20:00,5.41,5.41,5.4,5.4,27100.0,4.4157,4.4157,4.4076,4.4076,27100.0
2006-07-05 10:30:00,5.4,5.42,5.4,5.4,34200.0,4.4076,4.4239,4.4076,4.4076,34200.0
2006-07-05 10:40:00,5.41,5.42,5.4,5.4,51900.0,4.4157,4.4239,4.4076,4.4076,51900.0
2006-07-05 10:50:00,5.4,5.41,5.4,5.41,7200.0,4.4076,4.4157,4.4076,4.4157,7200.0
2006-07-05 11:00:00,5.4,5.41,5.4,5.41,25500.0,4.4076,4.4157,4.4076,4.4157,25500.0
2006-07-05 11:10:00,5.41,5.41,5.4,5.4,21200.0,4.4157,4.4157,4.4076,4.4076,21200.0
2006-07-05 11:20:00,5.4,5.42,5.4,5.41,56700.0,4.4076,4.4239,4.4076,4.4157,56700.0
2006-07-05 11:30:00,5.41,5.43,5.4,5.42,69100.0,4.4157,4.432,4.4076,4.4239,69100.0
2006-07-05 11:40:00,5.42,5.43,5.41,5.43,34800.0,4.4239,4.432,4.4157,4.432,34800.0
2006-07-05 11:50:00,5.43,5.46,5.43,5.46,60600.0,4.432,4.4565,4.432,4.4565,60600.0
2006-07-05 12:00:00,5.46,5.46,5.44,5.44,34700.0,4.4565,4.4565,4.4402,4.4402,34700.0
2006-07-05 12:10:00,5.44,5.45,5.44,5.44,5200.0,4.4402,4.4484,4.4402,4.4402,5200.0
2006-07-05 12:20:00,5.45,5.45,5.44,5.45,19900.0,4.4484,4.4484,4.4402,4.4484,19900.0
2006-07-05 12:30:00,5.46,5.46,5.45,5.45,33000.0,4.4565,4.4565,4.4484,4.4484,33000.0
2006-07-05 12:40:00,5.46,5.46,5.45,5.45,7200.0,4.4565,4.4565,4.4484,4.4484,7200.0
2006-07-05 12:50:00,5.46,5.46,5.45,5.45,5600.0,4.4565,4.4565,4.4484,4.4484,5600.0
2006-07-05 13:00:00,5.46,5.48,5.45,5.45,73700.0,4.4565,4.4729,4.4484,4.4484,73700.0
2006-07-05 13:10:00,5.46,5.47,5.45,5.47,18200.0,4.4565,4.4647,4.4484,4.4647,18200.0
2006-07-05 13:20:00,5.46,5.5,5.46,5.48,91000.0,4.4565,4.4892,4.4565,4.4729,91000.0
2006-07-05 13:30:00,5.47,5.48,5.47,5.47,8100.0,4.4647,4.4729,4.4647,4.4647,8100.0
2006-07-05 13:40:00,5.47,5.48,5.47,5.48,17700.0,4.4647,4.4729,4.4647,4.4729,17700.0
2006-07-05 13:50:00,5.47,5.48,5.46,5.46,18200.0,4.4647,4.4729,4.4565,4.4565,18200.0
2006-07-05 14:00:00,5.46,5.47,5.43,5.44,84600.0,4.4565,4.4647,4.432,4.4402,84600.0
2006-07-05 14:10:00,5.43,5.45,5.43,5.44,24900.0,4.432,4.4484,4.432,4.4402,24900.0
2006-07-05 14:20:00,5.44,5.45,5.44,5.44,8800.0,4.4402,4.4484,4.4402,4.4402,8800.0
2006-07-05 14:30:00,5.44,5.48,5.44,5.47,46000.0,4.4402,4.4729,4.4402,4.4647,46000.0
2006-07-05 14:40:00,5.47,5.47,5.46,5.47,7900.0,4.4647,4.4647,4.4565,4.4647,7900.0
2006-07-05 14:50:00,5.47,5.47,5.46,5.47,3700.0,4.4647,4.4647,4.4565,4.4647,3700.0
2006-07-05 15:00:00,5.47,5.47,5.46,5.46,6800.0,4.4647,4.4647,4.4565,4.4565,6800.0
2006-07-05 15:10:00,5.47,5.47,5.46,5.47,15100.0,4.4647,4.4647,4.4565,4.4647,15100.0
2006-07-05 15:20:00,5.47,5.47,5.46,5.46,57700.0,4.4647,4.4647,4.4565,4.4565,57700.0
2006-07-05 15:30:00,5.45,5.46,5.44,5.45,74200.0,4.4484,4.4565,4.4402,4.4484,74200.0
2006-07-05 15:40:00,5.45,5.45,5.43,5.43,56100.0,4.4484,4.4484,4.432,4.432,56100.0
2006-07-05 15:50:00,5.43,5.44,5.42,5.44,84800.0,4.432,4.4402,4.4239,4.4402,84800.0
2006-07-06 09:30:00,5.44,5.5,5.44,5.47,49200.0,4.4402,4.4892,4.4402,4.4647,49200.0
2006-07-06 09:40:00,5.47,5.49,5.43,5.46,71100.0,4.4647,4.481,4.432,4.4565,71100.0
2006-07-06 09:50:00,5.47,5.5,5.45,5.47,82900.0,4.4647,4.4892,4.4484,4.4647,82900.0
2006-07-06 10:00:00,5.48,5.53,5.47,5.48,48600.0,4.4729,4.5137,4.4647,4.4729,48600.0
2006-07-06 10:10:00,5.48,5.55,5.45,5.47,157400.0,4.4729,4.53,4.4484,4.4647,157400.0
2006-07-06 10:20:00,5.47,5.53,5.46,5.46,184200.0,4.4647,4.5137,4.4565,4.4565,184200.0
2006-07-06 10:30:00,5.47,5.49,5.43,5.43,364900.0,4.4647,4.481,4.432,4.432,364900.0
2006-07-06 10:40:00,5.43,5.48,5.43,5.45,92300.0,4.432,4.4729,4.432,4.4484,92300.0
2006-07-06 10:50:00,5.44,5.44,5.43,5.44,10200.0,4.4402,4.4402,4.432,4.4402,10200.0
2006-07-06 11:00:00,5.44,5.44,5.4,5.41,124100.0,4.4402,4.4402,4.4076,4.4157,124100.0
2006-07-06 11:10:00,5.4,5.45,5.4,5.44,218000.0,4.4076,4.4484,4.4076,4.4402,218000.0
2006-07-06 11:20:00,5.44,5.5,5.43,5.45,115300.0,4.4402,4.4892,4.432,4.4484,115300.0
2006-07-06 11:30:00,5.45,5.45,5.44,5.45,23600.0,4.4484,4.4484,4.4402,4.4484,23600.0
2006-07-06 11:40:00,5.45,5.45,5.43,5.43,14300.0,4.4484,4.4484,4.432,4.432,14300.0
2006-07-06 11:50:00,5.43,5.43,5.42,5.42,6700.0,4.432,4.432,4.4239,4.4239,6700.0
2006-07-06 12:00:00,5.43,5.45,5.43,5.45,31400.0,4.432,4.4484,4.432,4.4484,31400.0
2006-07-06 12:10:00,5.44,5.45,5.42,5.44,47900.0,4.4402,4.4484,4.4239,4.4402,47900.0
2006-07-06 12:20:00,5.44,5.44,5.42,5.44,48700.0,4.4402,4.4402,4.4239,4.4402,48700.0
2006-07-06 12:30:00,5.43,5.44,5.42,5.43,16600.0,4.432,4.4402,4.4239,4.432,16600.0
2006-07-06 12:40:00,5.44,5.45,5.42,5.42,46700.0,4.4402,4.4484,4.4239,4.4239,46700.0
2006-07-06 12:50:00,5.43,5.44,5.43,5.43,20600.0,4.432,4.4402,4.432,4.432,20600.0
2006-07-06 13:00:00,5.43,5.44,5.43,5.43,13000.0,4.432,4.4402,4.432,4.432,13000.0
2006-07-06 13:10:00,5.44,5.44,5.43,5.44,4700.0,4.4402,4.4402,4.432,4.4402,4700.0
2006-07-06 13:20:00,5.44,5.44,5.43,5.44,5800.0,4.4402,4.4402,4.432,4.4402,5800.0
2006-07-06 13:30:00,5.44,5.44,5.43,5.43,14400.0,4.4402,4.4402,4.432,4.432,14400.0
2006-07-06 13:40:00,5.43,5.44,5.43,5.44,41500.0,4.432,4.4402,4.432,4.4402,41500.0
2006-07-06 13:50:00,5.43,5.44,5.43,5.44,10200.0,4.432,4.4402,4.432,4.4402,10200.0
2006-07-06 14:00:00,5.43,5.45,5.43,5.43,34200.0,4.432,4.4484,4.432,4.432,34200.0
2006-07-06 14:10:00,5.43,5.44,5.42,5.43,119600.0,4.432,4.4402,4.4239,4.432,119600.0
2006-07-06 14:20:00,5.43,5.44,5.43,5.44,11000.0,4.432,4.4402,4.432,4.4402,11000.0
2006-07-06 14:30:00,5.44,5.44,5.43,5.43,42700.0,4.4402,4.4402,4.432,4.432,42700.0
2006-07-06 14:40:00,5.43,5.44,5.41,5.41,25800.0,4.432,4.4402,4.4157,4.4157,25800.0
2006-07-06 14:50:00,5.41,5.43,5.4,5.41,46500.0,4.4157,4.432,4.4076,4.4157,46500.0
2006-07-06 15:00:00,5.41,5.42,5.41,5.41,74900.0,4.4157,4.4239,4.4157,4.4157,74900.0
2006-07-06 15:10:00,5.41,5.42,5.41,5.41,76300.0,4.4157,4.4239,4.4157,4.4157,76300.0
2006-07-06 15:20:00,5.42,5.43,5.41,5.41,58500.0,4.4239,4.432,4.4157,4.4157,58500.0
2006-07-06 15:30:00,5.41,5.42,5.41,5.41,58500.0,4.4157,4.4239,4.4157,4.4157,58500.0
2006-07-06 15:40:00,5.41,5.42,5.4,5.41,116700.0,4.4157,4.4239,4.4076,4.4157,116700.0
2006-07-06 15:50:00,5.42,5.44,5.41,5.42,212000.0,4.4239,4.4402,4.4157,4.4239,212000.0
2006-07-07 09:30:00,5.4,5.43,5.28,5.32,94100.0,4.4076,4.432,4.3096,4.3423,94100.0
2006-07-07 09:40:00,5.33,5.36,5.29,5.31,75100.0,4.3504,4.3749,4.3178,4.3341,75100.0
2006-07-07 09:50:00,5.32,5.33,5.31,5.33,39900.0,4.3423,4.3504,4.3341,4.3504,39900.0
2006-07-07 10:00:00,5.32,5.34,5.29,5.32,150600.0,4.3423,4.3586,4.3178,4.3423,150600.0
2006-07-07 10:10:00,5.32,5.35,5.32,5.35,49000.0,4.3423,4.3667,4.3423,4.3667,49000.0
2006-07-07 10:20:00,5.34,5.34,5.32,5.32,21500.0,4.3586,4.3586,4.3423,4.3423,21500.0
2006-07-07 10:30:00,5.32,5.34,5.3,5.3,116000.0,4.3423,4.3586,4.3259,4.3259,116000.0
2006-07-07 10:40:00,5.3,5.32,5.3,5.32,42300.0,4.3259,4.3423,4.3259,4.3423,42300.0
2006-07-07 10:50:00,5.31,5.32,5.29,5.29,74200.0,4.3341,4.3423,4.3178,4.3178,74200.0
2006-07-07 11:00:00,5.3,5.3,5.28,5.28,48900.0,4.3259,4.3259,4.3096,4.3096,48900.0
2006-07-07 11:10:00,5.29,5.29,5.28,5.29,54300.0,4.3178,4.3178,4.3096,4.3178,54300.0
2006-07-07 11:20:00,5.29,5.29,5.28,5.29,19200.0,4.3178,4.3178,4.3096,4.3178,19200.0
2006-07-07 11:30:00,5.28,5.29,5.26,5.29,232000.0,4.3096,4.3178,4.2933,4.3178,232000.0
2006-07-07 11:40:00,5.29,5.33,5.29,5.31,133300.0,4.3178,4.3504,4.3178,4.3341,133300.0
2006-07-07 11:50:00,5.3,5.3,5.27,5.28,92400.0,4.3259,4.3259,4.3014,4.3096,92400.0
2006-07-07 12:00:00,5.28,5.28,5.24,5.24,166100.0,4.3096,4.3096,4.277,4.277,166100.0
2006-07-07 12:10:00,5.25,5.26,5.24,5.24,184600.0,4.2851,4.2933,4.277,4.277,184600.0
2006-07-07 12:20:00,5.24,5.27,5.24,5.27,82400.0,4.277,4.3014,4.277,4.3014,82400.0
2006-07-07 12:30:00,5.27,5.27,5.25,5.26,75300.0,4.3014,4.3014,4.2851,4.2933,75300.0
2006-07-07 12:40:00,5.26,5.27,5.25,5.26,71200.0,4.2933,4.3014,4.2851,4.2933,71200.0
2006-07-07 12:50:00,5.25,5.26,5.25,5.26,65400.0,4.2851,4.2933,4.2851,4.2933,65400.0
2006-07-07 13:00:00,5.25,5.26,5.24,5.24,58400.0,4.2851,4.2933,4.277,4.277,58400.0
2006-07-07 13:10:00,5.25,5.25,5.24,5.24,22600.0,4.2851,4.2851,4.277,4.277,22600.0
2006-07-07 13:20:00,5.24,5.25,5.24,5.25,31900.0,4.277,4.2851,4.277,4.2851,31900.0
2006-07-07 13:30:00,5.24,5.25,5.2,5.21,149300.0,4.277,4.2851,4.2443,4.2525,149300.0
2006-07-07 13:40:00,5.21,5.23,5.2,5.21,94200.0,4.2525,4.2688,4.2443,4.2525,94200.0
2006-07-07 13:50:00,5.21,5.22,5.21,5.22,40100.0,4.2525,4.2606,4.2525,4.2606,40100.0
2006-07-07 14:00:00,5.21,5.23,5.21,5.23,98600.0,4.2525,4.2688,4.2525,4.2688,98600.0
2006-07-07 14:10:00,5.23,5.23,5.22,5.23,50000.0,4.2688,4.2688,4.2606,4.2688,50000.0
2006-07-07 14:20:00,5.23,5.23,5.21,5.22,68600.0,4.2688,4.2688,4.2525,4.2606,68600.0
2006-07-07 14:30:00,5.22,5.22,5.2,5.22,43900.0,4.2606,4.2606,4.2443,4.2606,43900.0
2006-07-07 14:40:00,5.21,5.22,5.2,5.21,129200.0,4.2525,4.2606,4.2443,4.2525,129200.0
2006-07-07 14:50:00,5.2,5.2,5.12,5.13,314500.0,4.2443,4.2443,4.179,4.1872,314500.0
2006-07-07 15:00:00,5.13,5.15,5.12,5.14,296700.0,4.1872,4.2035,4.179,4.1953,296700.0
2006-07-07 15:10:00,5.14,5.14,5.09,5.1,296200.0,4.1953,4.1953,4.1545,4.1627,296200.0
2006-07-07 15:20:00,5.1,5.11,5.07,5.11,290100.0,4.1627,4.1709,4.1382,4.1709,290100.0
2006-07-07 15:30:00,5.1,5.12,5.1,5.12,125700.0,4.1627,4.179,4.1627,4.179,125700.0
2006-07-07 15:40:00,5.12,5.16,5.11,5.15,298700.0,4.179,4.2117,4.1709,4.2035,298700.0
2006-07-07 15:50:00,5.15,5.18,5.13,5.16,375400.0,4.2035,4.228,4.1872,4.2117,375400.0
2006-07-10 09:30:00,5.2,5.2,5.16,5.16,66400.0,4.2443,4.2443,4.2117,4.2117,66400.0
2006-07-10 09:40:00,5.17,5.22,5.16,5.19,64200.0,4.2198,4.2606,4.2117,4.2361,64200.0
2006-07-10 09:50:00,5.19,5.2,5.15,5.16,54500.0,4.2361,4.2443,4.2035,4.2117,54500.0
2006-07-10 10:00:00,5.16,5.19,5.15,5.19,85300.0,4.2117,4.2361,4.2035,4.2361,85300.0
2006-07-10 10:10:00,5.19,5.22,5.18,5.21,97100.0,4.2361,4.2606,4.228,4.2525,97100.0
2006-07-10 10:20:00,5.21,5.22,5.2,5.21,74800.0,4.2525,4.2606,4.2443,4.2525,74800.0
2006-07-10 10:30:00,5.2,5.21,5.19,5.19,37100.0,4.2443,4.2525,4.2361,4.2361,37100.0
2006-07-10 10:40:00,5.19,5.2,5.15,5.18,116100.0,4.2361,4.2443,4.2035,4.228,116100.0
2006-07-10 10:50:00,5.18,5.19,5.17,5.18,42200.0,4.228,4.2361,4.2198,4.228,42200.0
2006-07-10 11:00:00,5.18,5.19,5.17,5.18,28500.0,4.228,4.2361,4.2198,4.228,28500.0
2006-07-10 11:10:00,5.18,5.18,5.17,5.17,19600.0,4.228,4.228,4.2198,4.2198,19600.0
2006-07-10 11:20:00,5.17,5.18,5.17,5.17,29200.0,4.2198,4.228,4.2198,4.2198,29200.0
2006-07-10 11:30:00,5.18,5.18,5.17,5.18,40200.0,4.228,4.228,4.2198,4.228,40200.0
2006-07-10 11:40:00,5.18,5.18,5.17,5.17,29000.0,4.228,4.228,4.2198,4.2198,29000.0
2006-07-10 11:50:00,5.18,5.18,5.17,5.18,35600.0,4.228,4.228,4.2198,4.228,35600.0
2006-07-10 12:00:00,5.17,5.18,5.17,5.17,19700.0,4.2198,4.228,4.2198,4.2198,19700.0
2006-07-10 12:10:00,5.17,5.18,5.17,5.18,14500.0,4.2198,4.228,4.2198,4.228,14500.0
2006-07-10 12:20:00,5.17,5.18,5.17,5.18,13200.0,4.2198,4.228,4.2198,4.228,13200.0
2006-07-10 12:30:00,5.18,5.18,5.17,5.18,17400.0,4.228,4.228,4.2198,4.228,17400.0
2006-07-10 12:40:00,5.17,5.18,5.17,5.18,86500.0,4.2198,4.228,4.2198,4.228,86500.0
2006-07-10 12:50:00,5.18,5.18,5.17,5.18,5300.0,4.228,4.228,4.2198,4.228,5300.0
2006-07-10 13:00:00,5.18,5.18,5.17,5.18,60400.0,4.228,4.228,4.2198,4.228,60400.0
2006-07-10 13:10:00,5.18,5.18,5.16,5.16,76100.0,4.228,4.228,4.2117,4.2117,76100.0
2006-07-10 13:20:00,5.16,5.16,5.14,5.15,54800.0,4.2117,4.2117,4.1953,4.2035,54800.0
2006-07-10 13:30:00,5.15,5.15,5.02,5.03,396600.0,4.2035,4.2035,4.0974,4.1056,396600.0
2006-07-10 13:40:00,5.03,5.06,5.03,5.06,157000.0,4.1056,4.13,4.1056,4.13,157000.0
2006-07-10 13:50:00,5.06,5.07,5.05,5.07,32000.0,4.13,4.1382,4.1219,4.1382,32000.0
2006-07-10 14:00:00,5.07,5.07,5.05,5.05,47600.0,4.1382,4.1382,4.1219,4.1219,47600.0
2006-07-10 14:10:00,5.06,5.07,5.05,5.06,27900.0,4.13,4.1382,4.1219,4.13,27900.0
2006-07-10 14:20:00,5.06,5.09,5.05,5.08,58400.0,4.13,4.1545,4.1219,4.1464,58400.0
2006-07-10 14:30:00,5.08,5.08,5.05,5.07,84200.0,4.1464,4.1464,4.1219,4.1382,84200.0
2006-07-10 14:40:00,5.07,5.07,5.0,5.01,258900.0,4.1382,4.1382,4.0811,4.0892,258900.0
2006-07-10 14:50:00,5.01,5.02,5.0,5.02,93000.0,4.0892,4.0974,4.0811,4.0974,93000.0
2006-07-10 15:00:00,5.01,5.02,5.01,5.02,49700.0,4.0892,4.0974,4.0892,4.0974,49700.0
2006-07-10 15:10:00,5.02,5.03,5.01,5.03,52500.0,4.0974,4.1056,4.0892,4.1056,52500.0
2006-07-10 15:20:00,5.03,5.03,5.02,5.03,67800.0,4.1056,4.1056,4.0974,4.1056,67800.0
2006-07-10 15:30:00,5.03,5.03,5.01,5.02,64400.0,4.1056,4.1056,4.0892,4.0974,64400.0
2006-07-10 15:40:00,5.01,5.02,4.96,4.98,495800.0,4.0892,4.0974,4.0484,4.0647,495800.0
2006-07-10 15:50:00,4.97,4.98,4.94,4.96,679100.0,4.0566,4.0647,4.0321,4.0484,679100.0
2006-07-11 09:30:00,4.97,4.97,4.9,4.95,96600.0,4.0566,4.0566,3.9994,4.0403,96600.0
2006-07-11 09:40:00,4.96,4.97,4.95,4.97,37200.0,4.0484,4.0566,4.0403,4.0566,37200.0
2006-07-11 09:50:00,4.96,5.0,4.94,4.94,141200.0,4.0484,4.0811,4.0321,4.0321,141200.0
2006-07-11 10:00:00,4.94,4.96,4.9,4.9,253000.0,4.0321,4.0484,3.9994,3.9994,253000.0
2006-07-11 10:10:00,4.9,4.91,4.87,4.91,142100.0,3.9994,4.0076,3.975,4.0076,142100.0
2006-07-11 10:20:00,4.91,4.92,4.89,4.9,48800.0,4.0076,4.0158,3.9913,3.9994,48800.0
2006-07-11 10:30:00,4.91,4.91,4.88,4.88,54500.0,4.0076,4.0076,3.9831,3.9831,54500.0
2006-07-11 10:40:00,4.89,4.93,4.88,4.9,99600.0,3.9913,4.0239,3.9831,3.9994,99600.0
2006-07-11 10:50:00,4.91,4.91,4.88,4.89,37400.0,4.0076,4.0076,3.9831,3.9913,37400.0
2006-07-11 11:00:00,4.88,4.89,4.88,4.89,73100.0,3.9831,3.9913,3.9831,3.9913,73100.0
2006-07-11 11:10:00,4.89,4.92,4.88,4.92,90800.0,3.9913,4.0158,3.9831,4.0158,90800.0
2006-07-11 11:20:00,4.91,4.92,4.9,4.9,55900.0,4.0076,4.0158,3.9994,3.9994,55900.0
2006-07-11 11:30:00,4.9,4.92,4.9,4.92,52600.0,3.9994,4.0158,3.9994,4.0158,52600.0
2006-07-11 11:40:00,4.91,4.92,4.91,4.92,25500.0,4.0076,4.0158,4.0076,4.0158,25500.0
2006-07-11 11:50:00,4.91,4.92,4.9,4.91,39500.0,4.0076,4.0158,3.9994,4.0076,39500.0
2006-07-11 12:00:00,4.91,4.91,4.9,4.91,16100.0,4.0076,4.0076,3.9994,4.0076,16100.0
2006-07-11 12:10:00,4.91,4.94,4.89,4.91,155200.0,4.0076,4.0321,3.9913,4.0076,155200.0
2006-07-11 12:20:00,4.9,4.91,4.9,4.9,45200.0,3.9994,4.0076,3.9994,3.9994,45200.0
2006-07-11 12:30:00,4.91,4.91,4.9,4.91,5600.0,4.0076,4.0076,3.9994,4.0076,5600.0
2006-07-11 12:40:00,4.91,4.91,4.9,4.9,21200.0,4.0076,4.0076,3.9994,3.9994,21200.0
2006-07-11 12:50:00,4.91,4.91,4.89,4.9,39900.0,4.0076,4.0076,3.9913,3.9994,39900.0
2006-07-11 13:00:00,4.91,4.91,4.89,4.9,79900.0,4.0076,4.0076,3.9913,3.9994,79900.0
2006-07-11 13:10:00,4.9,4.9,4.88,4.9,38200.0,3.9994,3.9994,3.9831,3.9994,38200.0
2006-07-11 13:20:00,4.9,4.9,4.89,4.9,20600.0,3.9994,3.9994,3.9913,3.9994,20600.0
2006-07-11 13:30:00,4.9,4.94,4.9,4.91,147000.0,3.9994,4.0321,3.9994,4.0076,147000.0
2006-07-11 13:40:00,4.91,4.93,4.91,4.93,42900.0,4.0076,4.0239,4.0076,4.0239,42900.0
2006-07-11 13:50:00,4.93,4.98,4.93,4.98,171500.0,4.0239,4.0647,4.0239,4.0647,171500.0
2006-07-11 14:00:00,4.97,5.05,4.96,5.05,190400.0,4.0566,4.1219,4.0484,4.1219,190400.0
2006-07-11 14:10:00,5.05,5.12,5.02,5.04,248700.0,4.1219,4.179,4.0974,4.1137,248700.0
2006-07-11 14:20:00,5.04,5.08,5.02,5.07,165900.0,4.1137,4.1464,4.0974,4.1382,165900.0
2006-07-11 14:30:00,5.07,5.08,5.04,5.04,163400.0,4.1382,4.1464,4.1137,4.1137,163400.0
2006-07-11 14:40:00,5.04,5.06,5.03,5.05,145200.0,4.1137,4.13,4.1056,4.1219,145200.0
2006-07-11 14:50:00,5.05,5.05,5.04,5.05,23000.0,4.1219,4.1219,4.1137,4.1219,23000.0
2006-07-11 15:00:00,5.04,5.07,5.04,5.07,143200.0,4.1137,4.1382,4.1137,4.1382,143200.0
2006-07-11 15:10:00,5.06,5.09,5.06,5.09,109700.0,4.13,4.1545,4.13,4.1545,109700.0
2006-07-11 15:20:00,5.08,5.11,5.06,5.07,142100.0,4.1464,4.1709,4.13,4.1382,142100.0
2006-07-11 15:30:00,5.07,5.11,5.05,5.1,246300.0,4.1382,4.1709,4.1219,4.1627,246300.0
2006-07-11 15:40:00,5.1,5.1,5.06,5.07,175300.0,4.1627,4.1627,4.13,4.1382,175300.0
2006-07-11 15:50:00,5.07,5.1,5.06,5.1,217100.0,4.1382,4.1627,4.13,4.1627,217100.0
2006-07-12 09:30:00,5.07,5.16,5.04,5.07,65300.0,4.1382,4.2117,4.1137,4.1382,65300.0
2006-07-12 09:40:00,5.07,5.11,5.05,5.06,92400.0,4.1382,4.1709,4.1219,4.13,92400.0
2006-07-12 09:50:00,5.06,5.08,5.05,5.07,93600.0,4.13,4.1464,4.1219,4.1382,93600.0
2006-07-12 10:00:00,5.07,5.07,4.99,5.03,205000.0,4.1382,4.1382,4.0729,4.1056,205000.0
2006-07-12 10:10:00,5.02,5.08,5.02,5.06,71500.0,4.0974,4.1464,4.0974,4.13,71500.0
2006-07-12 10:20:00,5.06,5.06,5.01,5.02,63500.0,4.13,4.13,4.0892,4.0974,63500.0
2006-07-12 10:30:00,5.01,5.03,4.99,4.99,86800.0,4.0892,4.1056,4.0729,4.0729,86800.0
2006-07-12 10:40:00,5.0,5.01,4.98,5.0,130400.0,4.0811,4.0892,4.0647,4.0811,130400.0
2006-07-12 10:50:00,5.0,5.0,4.96,4.96,73200.0,4.0811,4.0811,4.0484,4.0484,73200.0
2006-07-12 11:00:00,4.96,4.97,4.94,4.95,150800.0,4.0484,4.0566,4.0321,4.0403,150800.0
2006-07-12 11:10:00,4.94,4.95,4.93,4.94,97700.0,4.0321,4.0403,4.0239,4.0321,97700.0
2006-07-12 11:20:00,4.93,4.94,4.92,4.93,103400.0,4.0239,4.0321,4.0158,4.0239,103400.0
2006-07-12 11:30:00,4.93,4.94,4.92,4.93,77400.0,4.0239,4.0321,4.0158,4.0239,77400.0
2006-07-12 11:40:00,4.93,4.94,4.92,4.93,84900.0,4.0239,4.0321,4.0158,4.0239,84900.0
2006-07-12 11:50:00,4.93,4.98,4.93,4.95,197900.0,4.0239,4.0647,4.0239,4.0403,197900.0
2006-07-12 12:00:00,4.94,4.96,4.94,4.95,41100.0,4.0321,4.0484,4.0321,4.0403,41100.0
2006-07-12 12:10:00,4.95,4.96,4.93,4.93,50200.0,4.0403,4.0484,4.0239,4.0239,50200.0
2006-07-12 12:20:00,4.93,4.95,4.91,4.94,118500.0,4.0239,4.0403,4.0076,4.0321,118500.0
2006-07-12 12:30:00,4.94,4.94,4.92,4.92,76000.0,4.0321,4.0321,4.0158,4.0158,76000.0
2006-07-12 12:40:00,4.92,4.93,4.91,4.92,58900.0,4.0158,4.0239,4.0076,4.0158,58900.0
2006-07-12 12:50:00,4.92,4.93,4.92,4.93,34000.0,4.0158,4.0239,4.0158,4.0239,34000.0
2006-07-12 13:00:00,4.92,4.93,4.88,4.89,152100.0,4.0158,4.0239,3.9831,3.9913,152100.0
2006-07-12 13:10:00,4.88,4.9,4.88,4.9,58500.0,3.9831,3.9994,3.9831,3.9994,58500.0
2006-07-12 13:20:00,4.89,4.9,4.87,4.88,69500.0,3.9913,3.9994,3.975,3.9831,69500.0
2006-07-12 13:30:00,4.88,4.89,4.87,4.88,22200.0,3.9831,3.9913,3.975,3.9831,22200.0
2006-07-12 13:40:00,4.88,4.89,4.86,4.87,73100.0,3.9831,3.9913,3.9668,3.975,73100.0
2006-07-12 13:50:00,4.88,4.88,4.85,4.87,121800.0,3.9831,3.9831,3.9586,3.975,121800.0
2006-07-12 14:00:00,4.86,4.87,4.85,4.87,45600.0,3.9668,3.975,3.9586,3.975,45600.0
2006-07-12 14:10:00,4.87,4.9,4.86,4.9,58500.0,3.975,3.9994,3.9668,3.9994,58500.0
2006-07-12 14:20:00,4.9,4.9,4.89,4.9,22300.0,3.9994,3.9994,3.9913,3.9994,22300.0
2006-07-12 14:30:00,4.9,4.91,4.89,4.9,54400.0,3.9994,4.0076,3.9913,3.9994,54400.0
2006-07-12 14:40:00,4.9,4.9,4.88,4.89,19200.0,3.9994,3.9994,3.9831,3.9913,19200.0
2006-07-12 14:50:00,4.89,4.89,4.85,4.86,90300.0,3.9913,3.9913,3.9586,3.9668,90300.0
2006-07-12 15:00:00,4.86,4.88,4.85,4.87,93200.0,3.9668,3.9831,3.9586,3.975,93200.0
2006-07-12 15:10:00,4.87,4.88,4.86,4.86,44000.0,3.975,3.9831,3.9668,3.9668,44000.0
2006-07-12 15:20:00,4.87,4.93,4.87,4.92,91300.0,3.975,4.0239,3.975,4.0158,91300.0
2006-07-12 15:30:00,4.93,4.93,4.87,4.89,71000.0,4.0239,4.0239,3.975,3.9913,71000.0
2006-07-12 15:40:00,4.89,4.89,4.86,4.87,132000.0,3.9913,3.9913,3.9668,3.975,132000.0
2006-07-12 15:50:00,4.86,4.88,4.85,4.85,370500.0,3.9668,3.9831,3.9586,3.9586,370500.0
2006-07-13 09:30:00,4.81,4.82,4.68,4.69,326800.0,3.926,3.9342,3.8199,3.828,326800.0
2006-07-13 09:40:00,4.69,4.75,4.66,4.69,585800.0,3.828,3.877,3.8036,3.828,585800.0
2006-07-13 09:50:00,4.69,4.7,4.59,4.62,427500.0,3.828,3.8362,3.7464,3.7709,427500.0
2006-07-13 10:00:00,4.61,4.66,4.59,4.66,159600.0,3.7627,3.8036,3.7464,3.8036,159600.0
2006-07-13 10:10:00,4.66,4.69,4.65,4.69,167700.0,3.8036,3.828,3.7954,3.828,167700.0
2006-07-13 10:20:00,4.69,4.7,4.66,4.69,396700.0,3.828,3.8362,3.8036,3.828,396700.0
2006-07-13 10:30:00,4.69,4.82,4.69,4.8,283200.0,3.828,3.9342,3.828,3.9178,283200.0
2006-07-13 10:40:00,4.8,4.86,4.77,4.79,181800.0,3.9178,3.9668,3.8933,3.9097,181800.0
2006-07-13 10:50:00,4.8,4.8,4.76,4.76,83700.0,3.9178,3.9178,3.8852,3.8852,83700.0
2006-07-13 11:00:00,4.76,4.77,4.74,4.75,152200.0,3.8852,3.8933,3.8689,3.877,152200.0
2006-07-13 11:10:00,4.74,4.75,4.72,4.74,88800.0,3.8689,3.877,3.8525,3.8689,88800.0
2006-07-13 11:20:00,4.74,4.76,4.73,4.75,135900.0,3.8689,3.8852,3.8607,3.877,135900.0
2006-07-13 11:30:00,4.76,4.83,4.72,4.8,332700.0,3.8852,3.9423,3.8525,3.9178,332700.0
2006-07-13 11:40:00,4.8,4.82,4.76,4.81,145000.0,3.9178,3.9342,3.8852,3.926,145000.0
2006-07-13 11:50:00,4.81,4.84,4.8,4.83,139100.0,3.926,3.9505,3.9178,3.9423,139100.0
2006-07-13 12:00:00,4.84,4.85,4.83,4.84,89700.0,3.9505,3.9586,3.9423,3.9505,89700.0
2006-07-13 12:10:00,4.84,4.86,4.84,4.86,92400.0,3.9505,3.9668,3.9505,3.9668,92400.0
2006-07-13 12:20:00,4.85,4.86,4.76,4.77,337100.0,3.9586,3.9668,3.8852,3.8933,337100.0
2006-07-13 12:30:00,4.76,4.79,4.75,4.77,153400.0,3.8852,3.9097,3.877,3.8933,153400.0
2006-07-13 12:40:00,4.76,4.83,4.76,4.81,86900.0,3.8852,3.9423,3.8852,3.926,86900.0
2006-07-13 12:50:00,4.82,4.82,4.76,4.77,64000.0,3.9342,3.9342,3.8852,3.8933,64000.0
2006-07-13 13:00:00,4.77,4.8,4.74,4.75,109500.0,3.8933,3.9178,3.8689,3.877,109500.0
2006-07-13 13:10:00,4.75,4.77,4.74,4.77,47400.0,3.877,3.8933,3.8689,3.8933,47400.0
2006-07-13 13:20:00,4.78,4.79,4.75,4.75,64800.0,3.9015,3.9097,3.877,3.877,64800.0
2006-07-13 13:30:00,4.75,4.78,4.72,4.76,184500.0,3.877,3.9015,3.8525,3.8852,184500.0
2006-07-13 13:40:00,4.75,4.75,4.74,4.75,101800.0,3.877,3.877,3.8689,3.877,101800.0
2006-07-13 13:50:00,4.75,4.76,4.73,4.76,108900.0,3.877,3.8852,3.8607,3.8852,108900.0
2006-07-13 14:00:00,4.75,4.75,4.71,4.75,364500.0,3.877,3.877,3.8444,3.877,364500.0
2006-07-13 14:10:00,4.75,4.77,4.75,4.77,58400.0,3.877,3.8933,3.877,3.8933,58400.0
2006-07-13 14:20:00,4.76,4.77,4.75,4.76,70000.0,3.8852,3.8933,3.877,3.8852,70000.0
2006-07-13 14:30:00,4.75,4.76,4.75,4.76,104500.0,3.877,3.8852,3.877,3.8852,104500.0
2006-07-13 14:40:00,4.75,4.77,4.74,4.75,171600.0,3.877,3.8933,3.8689,3.877,171600.0
2006-07-13 14:50:00,4.75,4.76,4.75,4.76,35800.0,3.877,3.8852,3.877,3.8852,35800.0
2006-07-13 15:00:00,4.75,4.76,4.74,4.75,31600.0,3.877,3.8852,3.8689,3.877,31600.0
2006-07-13 15:10:00,4.75,4.76,4.72,4.72,74700.0,3.877,3.8852,3.8525,3.8525,74700.0
2006-07-13 15:20:00,4.72,4.72,4.68,4.69,183500.0,3.8525,3.8525,3.8199,3.828,183500.0
2006-07-13 15:30:00,4.69,4.69,4.65,4.67,208800.0,3.828,3.828,3.7954,3.8117,208800.0
2006-07-13 15:40:00,4.66,4.68,4.66,4.68,230400.0,3.8036,3.8199,3.8036,3.8199,230400.0
2006-07-13 15:50:00,4.67,4.68,4.64,4.65,532800.0,3.8117,3.8199,3.7872,3.7954,532800.0
2006-07-14 09:30:00,4.64,4.72,4.64,4.68,130800.0,3.7872,3.8525,3.7872,3.8199,130800.0
2006-07-14 09:40:00,4.67,4.7,4.65,4.66,94500.0,3.8117,3.8362,3.7954,3.8036,94500.0
2006-07-14 09:50:00,4.66,4.67,4.62,4.65,132100.0,3.8036,3.8117,3.7709,3.7954,132100.0
2006-07-14 10:00:00,4.66,4.68,4.66,4.67,61700.0,3.8036,3.8199,3.8036,3.8117,61700.0
2006-07-14 10:10:00,4.67,4.76,4.67,4.73,100000.0,3.8117,3.8852,3.8117,3.8607,100000.0
2006-07-14 10:20:00,4.74,4.75,4.7,4.72,50800.0,3.8689,3.877,3.8362,3.8525,50800.0
2006-07-14 10:30:00,4.71,4.73,4.71,4.73,29600.0,3.8444,3.8607,3.8444,3.8607,29600.0
2006-07-14 10:40:00,4.72,4.76,4.72,4.73,63900.0,3.8525,3.8852,3.8525,3.8607,63900.0
2006-07-14 10:50:00,4.72,4.74,4.66,4.69,139900.0,3.8525,3.8689,3.8036,3.828,139900.0
2006-07-14 11:00:00,4.68,4.69,4.62,4.67,124800.0,3.8199,3.828,3.7709,3.8117,124800.0
2006-07-14 11:10:00,4.68,4.7,4.67,4.67,68700.0,3.8199,3.8362,3.8117,3.8117,68700.0
2006-07-14 11:20:00,4.66,4.7,4.66,4.69,72800.0,3.8036,3.8362,3.8036,3.828,72800.0
2006-07-14 11:30:00,4.69,4.69,4.65,4.66,159700.0,3.828,3.828,3.7954,3.8036,159700.0
2006-07-14 11:40:00,4.66,4.69,4.65,4.68,100000.0,3.8036,3.828,3.7954,3.8199,100000.0
2006-07-14 11:50:00,4.69,4.69,4.66,4.67,155300.0,3.828,3.828,3.8036,3.8117,155300.0
2006-07-14 12:00:00,4.67,4.7,4.67,4.7,54200.0,3.8117,3.8362,3.8117,3.8362,54200.0
2006-07-14 12:10:00,4.7,4.73,4.69,4.73,62300.0,3.8362,3.8607,3.828,3.8607,62300.0
2006-07-14 12:20:00,4.73,4.74,4.7,4.72,26200.0,3.8607,3.8689,3.8362,3.8525,26200.0
2006-07-14 12:30:00,4.71,4.73,4.7,4.72,30500.0,3.8444,3.8607,3.8362,3.8525,30500.0
2006-07-14 12:40:00,4.72,4.74,4.72,4.74,68400.0,3.8525,3.8689,3.8525,3.8689,68400.0
2006-07-14 12:50:00,4.74,4.74,4.73,4.74,35300.0,3.8689,3.8689,3.8607,3.8689,35300.0
2006-07-14 13:00:00,4.74,4.74,4.73,4.73,26400.0,3.8689,3.8689,3.8607,3.8607,26400.0
2006-07-14 13:10:00,4.74,4.75,4.73,4.75,45000.0,3.8689,3.877,3.8607,3.877,45000.0
2006-07-14 13:20:00,4.74,4.75,4.74,4.75,74900.0,3.8689,3.877,3.8689,3.877,74900.0
2006-07-14 13:30:00,4.75,4.75,4.74,4.74,66500.0,3.877,3.877,3.8689,3.8689,66500.0
2006-07-14 13:40:00,4.74,4.75,4.74,4.74,21200.0,3.8689,3.877,3.8689,3.8689,21200.0
2006-07-14 13:50:00,4.75,4.75,4.73,4.74,38900.0,3.877,3.877,3.8607,3.8689,38900.0
2006-07-14 14:00:00,4.74,4.75,4.72,4.73,45900.0,3.8689,3.877,3.8525,3.8607,45900.0
2006-07-14 14:10:00,4.74,4.75,4.73,4.74,74100.0,3.8689,3.877,3.8607,3.8689,74100.0
2006-07-14 14:20:00,4.75,4.76,4.73,4.74,92400.0,3.877,3.8852,3.8607,3.8689,92400.0
2006-07-14 14:30:00,4.73,4.76,4.73,4.76,113200.0,3.8607,3.8852,3.8607,3.8852,113200.0
2006-07-14 14:40:00,4.75,4.77,4.75,4.77,71800.0,3.877,3.8933,3.877,3.8933,71800.0
2006-07-14 14:50:00,4.77,4.79,4.76,4.77,97200.0,3.8933,3.9097,3.8852,3.8933,97200.0
2006-07-14 15:00:00,4.77,4.78,4.76,4.77,82400.0,3.8933,3.9015,3.8852,3.8933,82400.0
2006-07-14 15:10:00,4.77,4.78,4.77,4.77,29900.0,3.8933,3.9015,3.8933,3.8933,29900.0
2006-07-14 15:20:00,4.78,4.81,4.77,4.78,265800.0,3.9015,3.926,3.8933,3.9015,265800.0
2006-07-14 15:30:00,4.78,4.78,4.76,4.78,33400.0,3.9015,3.9015,3.8852,3.9015,33400.0
2006-07-14 15:40:00,4.78,4.8,4.77,4.8,151000.0,3.9015,3.9178,3.8933,3.9178,151000.0
2006-07-14 15:50:00,4.8,4.8,4.76,4.79,191500.0,3.9178,3.9178,3.8852,3.9097,191500.0
2006-07-17 09:30:00,4.8,4.89,4.77,4.88,48400.0,3.9178,3.9913,3.8933,3.9831,48400.0
2006-07-17 09:40:00,4.87,4.88,4.8,4.8,44600.0,3.975,3.9831,3.9178,3.9178,44600.0
2006-07-17 09:50:00,4.81,4.83,4.8,4.83,57200.0,3.926,3.9423,3.9178,3.9423,57200.0
2006-07-17 10:00:00,4.82,4.86,4.8,4.85,160500.0,3.9342,3.9668,3.9178,3.9586,160500.0
2006-07-17 10:10:00,4.86,4.86,4.85,4.86,65800.0,3.9668,3.9668,3.9586,3.9668,65800.0
2006-07-17 10:20:00,4.85,4.86,4.84,4.85,44500.0,3.9586,3.9668,3.9505,3.9586,44500.0
2006-07-17 10:30:00,4.85,4.86,4.81,4.82,92500.0,3.9586,3.9668,3.926,3.9342,92500.0
2006-07-17 10:40:00,4.82,4.82,4.79,4.8,26100.0,3.9342,3.9342,3.9097,3.9178,26100.0
2006-07-17 10:50:00,4.8,4.8,4.78,4.79,56300.0,3.9178,3.9178,3.9015,3.9097,56300.0
2006-07-17 11:00:00,4.79,4.81,4.79,4.81,82800.0,3.9097,3.926,3.9097,3.926,82800.0
2006-07-17 11:10:00,4.81,4.81,4.8,4.81,23600.0,3.926,3.926,3.9178,3.926,23600.0
2006-07-17 11:20:00,4.8,4.81,4.78,4.78,47200.0,3.9178,3.926,3.9015,3.9015,47200.0
2006-07-17 11:30:00,4.79,4.8,4.78,4.78,72100.0,3.9097,3.9178,3.9015,3.9015,72100.0
2006-07-17 11:40:00,4.78,4.79,4.78,4.79,17000.0,3.9015,3.9097,3.9015,3.9097,17000.0
2006-07-17 11:50:00,4.78,4.79,4.78,4.78,11700.0,3.9015,3.9097,3.9015,3.9015,11700.0
2006-07-17 12:00:00,4.79,4.79,4.78,4.78,12600.0,3.9097,3.9097,3.9015,3.9015,12600.0
2006-07-17 12:10:00,4.78,4.79,4.78,4.79,13300.0,3.9015,3.9097,3.9015,3.9097,13300.0
2006-07-17 12:20:00,4.78,4.79,4.77,4.78,29200.0,3.9015,3.9097,3.8933,3.9015,29200.0
2006-07-17 12:30:00,4.78,4.79,4.77,4.78,22900.0,3.9015,3.9097,3.8933,3.9015,22900.0
2006-07-17 12:40:00,4.78,4.82,4.78,4.8,58500.0,3.9015,3.9342,3.9015,3.9178,58500.0
2006-07-17 12:50:00,4.81,4.81,4.8,4.8,36600.0,3.926,3.926,3.9178,3.9178,36600.0
2006-07-17 13:00:00,4.8,4.81,4.8,4.81,17900.0,3.9178,3.926,3.9178,3.926,17900.0
2006-07-17 13:10:00,4.8,4.81,4.8,4.8,23100.0,3.9178,3.926,3.9178,3.9178,23100.0
2006-07-17 13:20:00,4.8,4.81,4.79,4.8,71300.0,3.9178,3.926,3.9097,3.9178,71300.0
2006-07-17 13:30:00,4.79,4.8,4.77,4.78,49600.0,3.9097,3.9178,3.8933,3.9015,49600.0
2006-07-17 13:40:00,4.78,4.78,4.77,4.77,12300.0,3.9015,3.9015,3.8933,3.8933,12300.0
2006-07-17 13:50:00,4.78,4.78,4.76,4.78,25100.0,3.9015,3.9015,3.8852,3.9015,25100.0
2006-07-17 14:00:00,4.78,4.78,4.77,4.78,29800.0,3.9015,3.9015,3.8933,3.9015,29800.0
2006-07-17 14:10:00,4.78,4.78,4.75,4.75,92500.0,3.9015,3.9015,3.877,3.877,92500.0
2006-07-17 14:20:00,4.75,4.76,4.74,4.75,39200.0,3.877,3.8852,3.8689,3.877,39200.0
2006-07-17 14:30:00,4.75,4.76,4.74,4.75,33500.0,3.877,3.8852,3.8689,3.877,33500.0
2006-07-17 14:40:00,4.75,4.76,4.74,4.75,40400.0,3.877,3.8852,3.8689,3.877,40400.0
2006-07-17 14:50:00,4.75,4.76,4.74,4.74,37400.0,3.877,3.8852,3.8689,3.8689,37400.0
2006-07-17 15:00:00,4.74,4.75,4.72,4.72,52500.0,3.8689,3.877,3.8525,3.8525,52500.0
2006-07-17 15:10:00,4.72,4.73,4.71,4.72,115400.0,3.8525,3.8607,3.8444,3.8525,115400.0
2006-07-17 15:20:00,4.72,4.73,4.71,4.72,39900.0,3.8525,3.8607,3.8444,3.8525,39900.0
2006-07-17 15:30:00,4.71,4.72,4.7,4.7,84700.0,3.8444,3.8525,3.8362,3.8362,84700.0
2006-07-17 15:40:00,4.7,4.74,4.7,4.73,110300.0,3.8362,3.8689,3.8362,3.8607,110300.0
2006-07-17 15:50:00,4.73,4.74,4.7,4.7,167200.0,3.8607,3.8689,3.8362,3.8362,167200.0
2006-07-18 09:30:00,4.74,4.78,4.67,4.76,153000.0,3.8689,3.9015,3.8117,3.8852,153000.0
2006-07-18 09:40:00,4.77,4.77,4.71,4.71,48600.0,3.8933,3.8933,3.8444,3.8444,48600.0
2006-07-18 09:50:00,4.71,4.72,4.68,4.72,82500.0,3.8444,3.8525,3.8199,3.8525,82500.0
2006-07-18 10:00:00,4.72,4.73,4.7,4.71,45500.0,3.8525,3.8607,3.8362,3.8444,45500.0
2006-07-18 10:10:00,4.71,4.73,4.71,4.72,39400.0,3.8444,3.8607,3.8444,3.8525,39400.0
2006-07-18 10:20:00,4.72,4.73,4.71,4.71,33800.0,3.8525,3.8607,3.8444,3.8444,33800.0
2006-07-18 10:30:00,4.72,4.72,4.7,4.71,23400.0,3.8525,3.8525,3.8362,3.8444,23400.0
2006-07-18 10:40:00,4.71,4.72,4.71,4.71,21000.0,3.8444,3.8525,3.8444,3.8444,21000.0
2006-07-18 10:50:00,4.71,4.71,4.69,4.69,82000.0,3.8444,3.8444,3.828,3.828,82000.0
2006-07-18 11:00:00,4.69,4.7,4.66,4.66,75900.0,3.828,3.8362,3.8036,3.8036,75900.0
2006-07-18 11:10:00,4.66,4.67,4.6,4.6,228900.0,3.8036,3.8117,3.7546,3.7546,228900.0
2006-07-18 11:20:00,4.61,4.61,4.59,4.6,69700.0,3.7627,3.7627,3.7464,3.7546,69700.0
2006-07-18 11:30:00,4.6,4.6,4.57,4.58,96700.0,3.7546,3.7546,3.7301,3.7383,96700.0
2006-07-18 11:40:00,4.58,4.62,4.57,4.59,154800.0,3.7383,3.7709,3.7301,3.7464,154800.0
2006-07-18 11:50:00,4.58,4.59,4.55,4.57,114300.0,3.7383,3.7464,3.7138,3.7301,114300.0
2006-07-18 12:00:00,4.56,4.57,4.55,4.56,34000.0,3.7219,3.7301,3.7138,3.7219,34000.0
2006-07-18 12:10:00,4.56,4.57,4.55,4.55,57800.0,3.7219,3.7301,3.7138,3.7138,57800.0
2006-07-18 12:20:00,4.56,4.57,4.55,4.56,37500.0,3.7219,3.7301,3.7138,3.7219,37500.0
2006-07-18 12:30:00,4.57,4.68,4.56,4.58,243200.0,3.7301,3.8199,3.7219,3.7383,243200.0
2006-07-18 12:40:00,4.58,4.62,4.58,4.59,115900.0,3.7383,3.7709,3.7383,3.7464,115900.0
2006-07-18 12:50:00,4.58,4.59,4.55,4.56,41600.0,3.7383,3.7464,3.7138,3.7219,41600.0
2006-07-18 13:00:00,4.55,4.56,4.53,4.53,67200.0,3.7138,3.7219,3.6974,3.6974,67200.0
2006-07-18 13:10:00,4.53,4.54,4.52,4.53,29100.0,3.6974,3.7056,3.6893,3.6974,29100.0
2006-07-18 13:20:00,4.53,4.54,4.52,4.52,30000.0,3.6974,3.7056,3.6893,3.6893,30000.0
2006-07-18 13:30:00,4.52,4.53,4.51,4.52,25800.0,3.6893,3.6974,3.6811,3.6893,25800.0
2006-07-18 13:40:00,4.53,4.53,4.51,4.51,51600.0,3.6974,3.6974,3.6811,3.6811,51600.0
2006-07-18 13:50:00,4.52,4.54,4.51,4.54,104800.0,3.6893,3.7056,3.6811,3.7056,104800.0
2006-07-18 14:00:00,4.54,4.55,4.53,4.54,49000.0,3.7056,3.7138,3.6974,3.7056,49000.0
2006-07-18 14:10:00,4.55,4.56,4.54,4.56,37300.0,3.7138,3.7219,3.7056,3.7219,37300.0
2006-07-18 14:20:00,4.57,4.6,4.56,4.6,101700.0,3.7301,3.7546,3.7219,3.7546,101700.0
2006-07-18 14:30:00,4.6,4.62,4.6,4.61,104700.0,3.7546,3.7709,3.7546,3.7627,104700.0
2006-07-18 14:40:00,4.61,4.67,4.61,4.66,314200.0,3.7627,3.8117,3.7627,3.8036,314200.0
2006-07-18 14:50:00,4.66,4.67,4.59,4.6,321900.0,3.8036,3.8117,3.7464,3.7546,321900.0
2006-07-18 15:00:00,4.6,4.61,4.58,4.59,65100.0,3.7546,3.7627,3.7383,3.7464,65100.0
2006-07-18 15:10:00,4.59,4.62,4.59,4.62,103600.0,3.7464,3.7709,3.7464,3.7709,103600.0
2006-07-18 15:20:00,4.62,4.62,4.57,4.58,199800.0,3.7709,3.7709,3.7301,3.7383,199800.0
2006-07-18 15:30:00,4.57,4.6,4.57,4.57,192800.0,3.7301,3.7546,3.7301,3.7301,192800.0
2006-07-18 15:40:00,4.58,4.61,4.57,4.6,308500.0,3.7383,3.7627,3.7301,3.7546,308500.0
2006-07-18 15:50:00,4.6,4.64,4.59,4.63,517600.0,3.7546,3.7872,3.7464,3.7791,517600.0
2006-07-19 09:30:00,4.67,4.72,4.59,4.7,138300.0,3.8117,3.8525,3.7464,3.8362,138300.0
2006-07-19 09:40:00,4.69,4.7,4.65,4.67,91400.0,3.828,3.8362,3.7954,3.8117,91400.0
2006-07-19 09:50:00,4.67,4.68,4.62,4.63,81800.0,3.8117,3.8199,3.7709,3.7791,81800.0
2006-07-19 10:00:00,4.63,4.68,4.62,4.68,390800.0,3.7791,3.8199,3.7709,3.8199,390800.0
2006-07-19 10:10:00,4.68,4.71,4.67,4.7,179500.0,3.8199,3.8444,3.8117,3.8362,179500.0
2006-07-19 10:20:00,4.69,4.7,4.64,4.65,227800.0,3.828,3.8362,3.7872,3.7954,227800.0
2006-07-19 10:30:00,4.64,4.67,4.64,4.66,337700.0,3.7872,3.8117,3.7872,3.8036,337700.0
2006-07-19 10:40:00,4.65,4.67,4.62,4.63,252400.0,3.7954,3.8117,3.7709,3.7791,252400.0
2006-07-19 10:50:00,4.62,4.65,4.59,4.59,303000.0,3.7709,3.7954,3.7464,3.7464,303000.0
2006-07-19 11:00:00,4.59,4.61,4.59,4.61,193100.0,3.7464,3.7627,3.7464,3.7627,193100.0
2006-07-19 11:10:00,4.61,4.64,4.6,4.64,110300.0,3.7627,3.7872,3.7546,3.7872,110300.0
2006-07-19 11:20:00,4.64,4.64,4.63,4.64,112600.0,3.7872,3.7872,3.7791,3.7872,112600.0
2006-07-19 11:30:00,4.64,4.65,4.64,4.65,80300.0,3.7872,3.7954,3.7872,3.7954,80300.0
2006-07-19 11:40:00,4.64,4.66,4.64,4.64,96800.0,3.7872,3.8036,3.7872,3.7872,96800.0
2006-07-19 11:50:00,4.65,4.65,4.64,4.65,99500.0,3.7954,3.7954,3.7872,3.7954,99500.0
2006-07-19 12:00:00,4.64,4.65,4.64,4.65,15300.0,3.7872,3.7954,3.7872,3.7954,15300.0
2006-07-19 12:10:00,4.65,4.65,4.64,4.65,14600.0,3.7954,3.7954,3.7872,3.7954,14600.0
2006-07-19 12:20:00,4.65,4.65,4.63,4.64,62500.0,3.7954,3.7954,3.7791,3.7872,62500.0
2006-07-19 12:30:00,4.64,4.64,4.63,4.64,10900.0,3.7872,3.7872,3.7791,3.7872,10900.0
2006-07-19 12:40:00,4.64,4.64,4.63,4.64,3800.0,3.7872,3.7872,3.7791,3.7872,3800.0
2006-07-19 12:50:00,4.64,4.64,4.63,4.64,69400.0,3.7872,3.7872,3.7791,3.7872,69400.0
2006-07-19 13:00:00,4.64,4.65,4.63,4.65,182600.0,3.7872,3.7954,3.7791,3.7954,182600.0
2006-07-19 13:10:00,4.64,4.65,4.64,4.65,106200.0,3.7872,3.7954,3.7872,3.7954,106200.0
2006-07-19 13:20:00,4.65,4.65,4.63,4.65,94200.0,3.7954,3.7954,3.7791,3.7954,94200.0
2006-07-19 13:30:00,4.65,4.65,4.64,4.65,21100.0,3.7954,3.7954,3.7872,3.7954,21100.0
2006-07-19 13:40:00,4.65,4.65,4.63,4.64,83800.0,3.7954,3.7954,3.7791,3.7872,83800.0
2006-07-19 13:50:00,4.64,4.65,4.63,4.64,97000.0,3.7872,3.7954,3.7791,3.7872,97000.0
2006-07-19 14:00:00,4.64,4.65,4.63,4.64,73400.0,3.7872,3.7954,3.7791,3.7872,73400.0
2006-07-19 14:10:00,4.63,4.64,4.63,4.63,133300.0,3.7791,3.7872,3.7791,3.7791,133300.0
2006-07-19 14:20:00,4.63,4.65,4.63,4.64,88400.0,3.7791,3.7954,3.7791,3.7872,88400.0
2006-07-19 14:30:00,4.63,4.65,4.63,4.64,175000.0,3.7791,3.7954,3.7791,3.7872,175000.0
2006-07-19 14:40:00,4.63,4.65,4.63,4.65,245400.0,3.7791,3.7954,3.7791,3.7954,245400.0
2006-07-19 14:50:00,4.64,4.68,4.64,4.68,82300.0,3.7872,3.8199,3.7872,3.8199,82300.0
2006-07-19 15:00:00,4.68,4.68,4.67,4.68,20800.0,3.8199,3.8199,3.8117,3.8199,20800.0
2006-07-19 15:10:00,4.68,4.69,4.67,4.68,213800.0,3.8199,3.828,3.8117,3.8199,213800.0
2006-07-19 15:20:00,4.67,4.69,4.67,4.68,49500.0,3.8117,3.828,3.8117,3.8199,49500.0
2006-07-19 15:30:00,4.68,4.7,4.67,4.68,206400.0,3.8199,3.8362,3.8117,3.8199,206400.0
2006-07-19 15:40:00,4.68,4.7,4.65,4.66,181800.0,3.8199,3.8362,3.7954,3.8036,181800.0
2006-07-19 15:50:00,4.66,4.66,4.63,4.64,295600.0,3.8036,3.8036,3.7791,3.7872,295600.0
2006-07-20 09:30:00,5.0,5.17,4.95,5.12,762500.0,4.0811,4.2198,4.0403,4.179,762500.0
2006-07-20 09:40:00,5.11,5.12,4.94,4.96,682700.0,4.1709,4.179,4.0321,4.0484,682700.0
2006-07-20 09:50:00,4.96,5.0,4.78,4.8,779700.0,4.0484,4.0811,3.9015,3.9178,779700.0
2006-07-20 10:00:00,4.8,4.85,4.74,4.83,789300.0,3.9178,3.9586,3.8689,3.9423,789300.0
2006-07-20 10:10:00,4.82,4.84,4.78,4.8,452100.0,3.9342,3.9505,3.9015,3.9178,452100.0
2006-07-20 10:20:00,4.79,4.87,4.79,4.86,346400.0,3.9097,3.975,3.9097,3.9668,346400.0
2006-07-20 10:30:00,4.85,4.89,4.85,4.87,313900.0,3.9586,3.9913,3.9586,3.975,313900.0
2006-07-20 10:40:00,4.87,4.89,4.8,4.82,446400.0,3.975,3.9913,3.9178,3.9342,446400.0
2006-07-20 10:50:00,4.82,4.88,4.82,4.87,245000.0,3.9342,3.9831,3.9342,3.975,245000.0
2006-07-20 11:00:00,4.86,4.88,4.86,4.87,202700.0,3.9668,3.9831,3.9668,3.975,202700.0
2006-07-20 11:10:00,4.87,4.9,4.86,4.9,241800.0,3.975,3.9994,3.9668,3.9994,241800.0
2006-07-20 11:20:00,4.89,4.89,4.86,4.87,221800.0,3.9913,3.9913,3.9668,3.975,221800.0
2006-07-20 11:30:00,4.86,4.87,4.85,4.87,92200.0,3.9668,3.975,3.9586,3.975,92200.0
2006-07-20 11:40:00,4.87,4.91,4.87,4.91,94900.0,3.975,4.0076,3.975,4.0076,94900.0
2006-07-20 11:50:00,4.91,4.91,4.9,4.91,111200.0,4.0076,4.0076,3.9994,4.0076,111200.0
2006-07-20 12:00:00,4.9,4.9,4.88,4.88,49900.0,3.9994,3.9994,3.9831,3.9831,49900.0
2006-07-20 12:10:00,4.88,4.89,4.88,4.88,33700.0,3.9831,3.9913,3.9831,3.9831,33700.0
2006-07-20 12:20:00,4.88,4.89,4.86,4.86,166800.0,3.9831,3.9913,3.9668,3.9668,166800.0
2006-07-20 12:30:00,4.86,4.86,4.8,4.81,336800.0,3.9668,3.9668,3.9178,3.926,336800.0
2006-07-20 12:40:00,4.82,4.83,4.81,4.83,86300.0,3.9342,3.9423,3.926,3.9423,86300.0
2006-07-20 12:50:00,4.82,4.84,4.82,4.84,31200.0,3.9342,3.9505,3.9342,3.9505,31200.0
2006-07-20 13:00:00,4.84,4.87,4.83,4.83,114000.0,3.9505,3.975,3.9423,3.9423,114000.0
2006-07-20 13:10:00,4.83,4.84,4.81,4.82,56000.0,3.9423,3.9505,3.926,3.9342,56000.0
2006-07-20 13:20:00,4.81,4.84,4.81,4.84,84400.0,3.926,3.9505,3.926,3.9505,84400.0
2006-07-20 13:30:00,4.83,4.84,4.82,4.83,114800.0,3.9423,3.9505,3.9342,3.9423,114800.0
2006-07-20 13:40:00,4.83,4.83,4.8,4.8,137800.0,3.9423,3.9423,3.9178,3.9178,137800.0
2006-07-20 13:50:00,4.81,4.82,4.8,4.82,53300.0,3.926,3.9342,3.9178,3.9342,53300.0
2006-07-20 14:00:00,4.82,4.85,4.82,4.84,84600.0,3.9342,3.9586,3.9342,3.9505,84600.0
2006-07-20 14:10:00,4.83,4.84,4.82,4.83,84900.0,3.9423,3.9505,3.9342,3.9423,84900.0
2006-07-20 14:20:00,4.83,4.84,4.76,4.78,319100.0,3.9423,3.9505,3.8852,3.9015,319100.0
2006-07-20 14:30:00,4.78,4.78,4.76,4.77,149700.0,3.9015,3.9015,3.8852,3.8933,149700.0
2006-07-20 14:40:00,4.76,4.82,4.76,4.82,217900.0,3.8852,3.9342,3.8852,3.9342,217900.0
2006-07-20 14:50:00,4.81,4.81,4.77,4.77,104200.0,3.926,3.926,3.8933,3.8933,104200.0
2006-07-20 15:00:00,4.77,4.77,4.73,4.74,283100.0,3.8933,3.8933,3.8607,3.8689,283100.0
2006-07-20 15:10:00,4.74,4.74,4.73,4.74,51800.0,3.8689,3.8689,3.8607,3.8689,51800.0
2006-07-20 15:20:00,4.73,4.74,4.69,4.7,187400.0,3.8607,3.8689,3.828,3.8362,187400.0
2006-07-20 15:30:00,4.69,4.7,4.56,4.58,825000.0,3.828,3.8362,3.7219,3.7383,825000.0
2006-07-20 15:40:00,4.58,4.61,4.54,4.58,547100.0,3.7383,3.7627,3.7056,3.7383,547100.0
2006-07-20 15:50:00,4.57,4.6,4.46,4.54,1036800.0,3.7301,3.7546,3.6403,3.7056,1036800.0
2006-07-21 09:30:00,4.07,4.25,4.04,4.11,1180000.0,3.322,3.4689,3.2975,3.3546,1180000.0
2006-07-21 09:40:00,4.11,4.23,4.1,4.17,574800.0,3.3546,3.4526,3.3465,3.4036,574800.0
2006-07-21 09:50:00,4.17,4.22,4.15,4.2,1096200.0,3.4036,3.4444,3.3873,3.4281,1096200.0
2006-07-21 10:00:00,4.2,4.22,4.17,4.21,568900.0,3.4281,3.4444,3.4036,3.4363,568900.0
2006-07-21 10:10:00,4.21,4.23,4.2,4.2,297700.0,3.4363,3.4526,3.4281,3.4281,297700.0
2006-07-21 10:20:00,4.2,4.21,4.15,4.18,255100.0,3.4281,3.4363,3.3873,3.4118,255100.0
2006-07-21 10:30:00,4.18,4.18,4.15,4.17,296500.0,3.4118,3.4118,3.3873,3.4036,296500.0
2006-07-21 10:40:00,4.16,4.17,4.13,4.13,254400.0,3.3954,3.4036,3.371,3.371,254400.0
2006-07-21 10:50:00,4.13,4.18,4.13,4.13,217300.0,3.371,3.4118,3.371,3.371,217300.0
2006-07-21 11:00:00,4.13,4.17,4.13,4.14,224200.0,3.371,3.4036,3.371,3.3791,224200.0
2006-07-21 11:10:00,4.13,4.16,4.13,4.15,196800.0,3.371,3.3954,3.371,3.3873,196800.0
2006-07-21 11:20:00,4.15,4.16,4.14,4.15,73900.0,3.3873,3.3954,3.3791,3.3873,73900.0
2006-07-21 11:30:00,4.15,4.16,4.15,4.16,221200.0,3.3873,3.3954,3.3873,3.3954,221200.0
2006-07-21 11:40:00,4.16,4.16,4.15,4.16,107500.0,3.3954,3.3954,3.3873,3.3954,107500.0
2006-07-21 11:50:00,4.16,4.17,4.15,4.17,229200.0,3.3954,3.4036,3.3873,3.4036,229200.0
2006-07-21 12:00:00,4.16,4.17,4.14,4.15,296100.0,3.3954,3.4036,3.3791,3.3873,296100.0
2006-07-21 12:10:00,4.15,4.16,4.14,4.15,167100.0,3.3873,3.3954,3.3791,3.3873,167100.0
2006-07-21 12:20:00,4.15,4.16,4.15,4.15,176500.0,3.3873,3.3954,3.3873,3.3873,176500.0
2006-07-21 12:30:00,4.15,4.16,4.13,4.13,305400.0,3.3873,3.3954,3.371,3.371,305400.0
2006-07-21 12:40:00,4.13,4.15,4.12,4.13,565900.0,3.371,3.3873,3.3628,3.371,565900.0
2006-07-21 12:50:00,4.13,4.15,4.12,4.13,378100.0,3.371,3.3873,3.3628,3.371,378100.0
2006-07-21 13:00:00,4.13,4.14,4.08,4.09,258300.0,3.371,3.3791,3.3302,3.3383,258300.0
2006-07-21 13:10:00,4.08,4.1,4.05,4.06,390800.0,3.3302,3.3465,3.3057,3.3138,390800.0
2006-07-21 13:20:00,4.07,4.07,4.06,4.06,138800.0,3.322,3.322,3.3138,3.3138,138800.0
2006-07-21 13:30:00,4.06,4.07,4.06,4.06,97500.0,3.3138,3.322,3.3138,3.3138,97500.0
2006-07-21 13:40:00,4.06,4.08,4.06,4.08,276900.0,3.3138,3.3302,3.3138,3.3302,276900.0
2006-07-21 13:50:00,4.07,4.14,4.07,4.09,694100.0,3.322,3.3791,3.322,3.3383,694100.0
2006-07-21 14:00:00,4.09,4.09,4.07,4.07,151200.0,3.3383,3.3383,3.322,3.322,151200.0
2006-07-21 14:10:00,4.07,4.08,4.06,4.07,234400.0,3.322,3.3302,3.3138,3.322,234400.0
2006-07-21 14:20:00,4.07,4.08,4.06,4.06,122500.0,3.322,3.3302,3.3138,3.3138,122500.0
2006-07-21 14:30:00,4.06,4.08,4.06,4.07,224700.0,3.3138,3.3302,3.3138,3.322,224700.0
2006-07-21 14:40:00,4.08,4.08,4.07,4.07,92200.0,3.3302,3.3302,3.322,3.322,92200.0
2006-07-21 14:50:00,4.07,4.08,4.07,4.07,107100.0,3.322,3.3302,3.322,3.322,107100.0
2006-07-21 15:00:00,4.08,4.12,4.06,4.11,280900.0,3.3302,3.3628,3.3138,3.3546,280900.0
2006-07-21 15:10:00,4.11,4.11,4.07,4.09,238900.0,3.3546,3.3546,3.322,3.3383,238900.0
2006-07-21 15:20:00,4.09,4.1,4.09,4.09,162300.0,3.3383,3.3465,3.3383,3.3383,162300.0
2006-07-21 15:30:00,4.1,4.1,4.08,4.08,164000.0,3.3465,3.3465,3.3302,3.3302,164000.0
2006-07-21 15:40:00,4.08,4.11,4.07,4.11,409600.0,3.3302,3.3546,3.322,3.3546,409600.0
2006-07-21 15:50:00,4.1,4.11,4.08,4.09,296900.0,3.3465,3.3546,3.3302,3.3383,296900.0
2006-07-24 09:30:00,4.15,4.22,4.14,4.2,209000.0,3.3873,3.4444,3.3791,3.4281,209000.0
2006-07-24 09:40:00,4.2,4.2,4.18,4.2,143300.0,3.4281,3.4281,3.4118,3.4281,143300.0
2006-07-24 09:50:00,4.2,4.2,4.18,4.2,149000.0,3.4281,3.4281,3.4118,3.4281,149000.0
2006-07-24 10:00:00,4.2,4.2,4.15,4.19,162700.0,3.4281,3.4281,3.3873,3.4199,162700.0
2006-07-24 10:10:00,4.18,4.19,4.17,4.17,90700.0,3.4118,3.4199,3.4036,3.4036,90700.0
2006-07-24 10:20:00,4.17,4.19,4.16,4.16,174800.0,3.4036,3.4199,3.3954,3.3954,174800.0
2006-07-24 10:30:00,4.15,4.19,4.15,4.16,289900.0,3.3873,3.4199,3.3873,3.3954,289900.0
2006-07-24 10:40:00,4.15,4.17,4.15,4.16,93000.0,3.3873,3.4036,3.3873,3.3954,93000.0
2006-07-24 10:50:00,4.15,4.19,4.15,4.19,166200.0,3.3873,3.4199,3.3873,3.4199,166200.0
2006-07-24 11:00:00,4.19,4.19,4.16,4.18,180400.0,3.4199,3.4199,3.3954,3.4118,180400.0
2006-07-24 11:10:00,4.17,4.19,4.17,4.18,351200.0,3.4036,3.4199,3.4036,3.4118,351200.0
2006-07-24 11:20:00,4.18,4.2,4.18,4.2,161900.0,3.4118,3.4281,3.4118,3.4281,161900.0
2006-07-24 11:30:00,4.2,4.21,4.18,4.19,88200.0,3.4281,3.4363,3.4118,3.4199,88200.0
2006-07-24 11:40:00,4.18,4.19,4.18,4.18,68300.0,3.4118,3.4199,3.4118,3.4118,68300.0
2006-07-24 11:50:00,4.18,4.18,4.17,4.18,28200.0,3.4118,3.4118,3.4036,3.4118,28200.0
2006-07-24 12:00:00,4.17,4.18,4.11,4.12,138500.0,3.4036,3.4118,3.3546,3.3628,138500.0
2006-07-24 12:10:00,4.12,4.13,4.1,4.11,127200.0,3.3628,3.371,3.3465,3.3546,127200.0
2006-07-24 12:20:00,4.1,4.11,4.1,4.1,106600.0,3.3465,3.3546,3.3465,3.3465,106600.0
2006-07-24 12:30:00,4.1,4.11,4.1,4.11,40600.0,3.3465,3.3546,3.3465,3.3546,40600.0
2006-07-24 12:40:00,4.1,4.11,4.1,4.1,99700.0,3.3465,3.3546,3.3465,3.3465,99700.0
2006-07-24 12:50:00,4.1,4.11,4.05,4.06,212200.0,3.3465,3.3546,3.3057,3.3138,212200.0
2006-07-24 13:00:00,4.05,4.1,4.05,4.07,164000.0,3.3057,3.3465,3.3057,3.322,164000.0
2006-07-24 13:10:00,4.07,4.08,4.06,4.07,34800.0,3.322,3.3302,3.3138,3.322,34800.0
2006-07-24 13:20:00,4.07,4.07,4.06,4.07,82800.0,3.322,3.322,3.3138,3.322,82800.0
2006-07-24 13:30:00,4.07,4.08,4.03,4.06,276800.0,3.322,3.3302,3.2893,3.3138,276800.0
2006-07-24 13:40:00,4.05,4.06,4.05,4.05,30800.0,3.3057,3.3138,3.3057,3.3057,30800.0
2006-07-24 13:50:00,4.06,4.07,4.06,4.07,50200.0,3.3138,3.322,3.3138,3.322,50200.0
2006-07-24 14:00:00,4.07,4.07,4.06,4.07,18400.0,3.322,3.322,3.3138,3.322,18400.0
2006-07-24 14:10:00,4.07,4.07,4.06,4.07,50700.0,3.322,3.322,3.3138,3.322,50700.0
2006-07-24 14:20:00,4.06,4.07,4.06,4.07,53200.0,3.3138,3.322,3.3138,3.322,53200.0
2006-07-24 14:30:00,4.06,4.07,4.05,4.06,152300.0,3.3138,3.322,3.3057,3.3138,152300.0
2006-07-24 14:40:00,4.06,4.07,4.06,4.07,38700.0,3.3138,3.322,3.3138,3.322,38700.0
2006-07-24 14:50:00,4.07,4.07,4.05,4.05,70200.0,3.322,3.322,3.3057,3.3057,70200.0
2006-07-24 15:00:00,4.05,4.05,4.03,4.04,236800.0,3.3057,3.3057,3.2893,3.2975,236800.0
2006-07-24 15:10:00,4.03,4.05,4.03,4.04,357800.0,3.2893,3.3057,3.2893,3.2975,357800.0
2006-07-24 15:20:00,4.03,4.04,4.03,4.04,213700.0,3.2893,3.2975,3.2893,3.2975,213700.0
2006-07-24 15:30:00,4.03,4.06,4.03,4.06,236200.0,3.2893,3.3138,3.2893,3.3138,236200.0
2006-07-24 15:40:00,4.05,4.06,4.05,4.06,163700.0,3.3057,3.3138,3.3057,3.3138,163700.0
2006-07-24 15:50:00,4.05,4.07,4.05,4.07,488400.0,3.3057,3.322,3.3057,3.322,488400.0
2006-07-25 09:30:00,4.18,4.25,4.15,4.2,312400.0,3.4118,3.4689,3.3873,3.4281,312400.0
2006-07-25 09:40:00,4.2,4.22,4.18,4.2,149000.0,3.4281,3.4444,3.4118,3.4281,149000.0
2006-07-25 09:50:00,4.19,4.28,4.19,4.27,165200.0,3.4199,3.4934,3.4199,3.4852,165200.0
2006-07-25 10:00:00,4.26,4.27,4.24,4.25,169200.0,3.4771,3.4852,3.4607,3.4689,169200.0
2006-07-25 10:10:00,4.26,4.27,4.24,4.25,117000.0,3.4771,3.4852,3.4607,3.4689,117000.0
2006-07-25 10:20:00,4.25,4.26,4.19,4.24,114600.0,3.4689,3.4771,3.4199,3.4607,114600.0
2006-07-25 10:30:00,4.24,4.24,4.17,4.19,163000.0,3.4607,3.4607,3.4036,3.4199,163000.0
2006-07-25 10:40:00,4.19,4.2,4.16,4.18,141900.0,3.4199,3.4281,3.3954,3.4118,141900.0
2006-07-25 10:50:00,4.17,4.18,4.16,4.17,67200.0,3.4036,3.4118,3.3954,3.4036,67200.0
2006-07-25 11:00:00,4.17,4.25,4.16,4.24,186900.0,3.4036,3.4689,3.3954,3.4607,186900.0
2006-07-25 11:10:00,4.24,4.25,4.18,4.18,75800.0,3.4607,3.4689,3.4118,3.4118,75800.0
2006-07-25 11:20:00,4.18,4.19,4.17,4.17,66300.0,3.4118,3.4199,3.4036,3.4036,66300.0
2006-07-25 11:30:00,4.17,4.18,4.16,4.16,103200.0,3.4036,3.4118,3.3954,3.3954,103200.0
2006-07-25 11:40:00,4.17,4.18,4.16,4.16,124200.0,3.4036,3.4118,3.3954,3.3954,124200.0
2006-07-25 11:50:00,4.17,4.17,4.15,4.16,40200.0,3.4036,3.4036,3.3873,3.3954,40200.0
2006-07-25 12:00:00,4.15,4.16,4.15,4.15,53800.0,3.3873,3.3954,3.3873,3.3873,53800.0
2006-07-25 12:10:00,4.15,4.16,4.15,4.15,43400.0,3.3873,3.3954,3.3873,3.3873,43400.0
2006-07-25 12:20:00,4.15,4.17,4.14,4.16,71600.0,3.3873,3.4036,3.3791,3.3954,71600.0
2006-07-25 12:30:00,4.17,4.17,4.15,4.16,67400.0,3.4036,3.4036,3.3873,3.3954,67400.0
2006-07-25 12:40:00,4.16,4.19,4.16,4.19,125400.0,3.3954,3.4199,3.3954,3.4199,125400.0
2006-07-25 12:50:00,4.18,4.18,4.17,4.17,42300.0,3.4118,3.4118,3.4036,3.4036,42300.0
2006-07-25 13:00:00,4.17,4.17,4.15,4.15,37900.0,3.4036,3.4036,3.3873,3.3873,37900.0
2006-07-25 13:10:00,4.15,4.16,4.15,4.15,30700.0,3.3873,3.3954,3.3873,3.3873,30700.0
2006-07-25 13:20:00,4.15,4.16,4.15,4.15,42700.0,3.3873,3.3954,3.3873,3.3873,42700.0
2006-07-25 13:30:00,4.15,4.16,4.14,4.14,85000.0,3.3873,3.3954,3.3791,3.3791,85000.0
2006-07-25 13:40:00,4.14,4.14,4.11,4.11,128600.0,3.3791,3.3791,3.3546,3.3546,128600.0
2006-07-25 13:50:00,4.11,4.12,4.1,4.11,64900.0,3.3546,3.3628,3.3465,3.3546,64900.0
2006-07-25 14:00:00,4.1,4.11,4.09,4.11,77500.0,3.3465,3.3546,3.3383,3.3546,77500.0
2006-07-25 14:10:00,4.11,4.12,4.11,4.12,101500.0,3.3546,3.3628,3.3546,3.3628,101500.0
2006-07-25 14:20:00,4.11,4.12,4.1,4.1,58100.0,3.3546,3.3628,3.3465,3.3465,58100.0
2006-07-25 14:30:00,4.1,4.11,4.1,4.1,70700.0,3.3465,3.3546,3.3465,3.3465,70700.0
2006-07-25 14:40:00,4.1,4.11,4.1,4.1,98700.0,3.3465,3.3546,3.3465,3.3465,98700.0
2006-07-25 14:50:00,4.09,4.11,4.09,4.11,93900.0,3.3383,3.3546,3.3383,3.3546,93900.0
2006-07-25 15:00:00,4.11,4.15,4.1,4.14,250500.0,3.3546,3.3873,3.3465,3.3791,250500.0
2006-07-25 15:10:00,4.15,4.16,4.13,4.15,109400.0,3.3873,3.3954,3.371,3.3873,109400.0
2006-07-25 15:20:00,4.15,4.16,4.15,4.16,173000.0,3.3873,3.3954,3.3873,3.3954,173000.0
2006-07-25 15:30:00,4.16,4.2,4.16,4.19,231600.0,3.3954,3.4281,3.3954,3.4199,231600.0
2006-07-25 15:40:00,4.19,4.19,4.15,4.16,229100.0,3.4199,3.4199,3.3873,3.3954,229100.0
2006-07-25 15:50:00,4.17,4.19,4.16,4.19,269000.0,3.4036,3.4199,3.3954,3.4199,269000.0
2006-07-26 09:30:00,4.16,4.21,4.14,4.18,123100.0,3.3954,3.4363,3.3791,3.4118,123100.0
2006-07-26 09:40:00,4.18,4.24,4.18,4.24,126200.0,3.4118,3.4607,3.4118,3.4607,126200.0
2006-07-26 09:50:00,4.24,4.43,4.24,4.38,431800.0,3.4607,3.6158,3.4607,3.575,431800.0
2006-07-26 10:00:00,4.39,4.45,4.27,4.36,333100.0,3.5832,3.6322,3.4852,3.5587,333100.0
2006-07-26 10:10:00,4.35,4.39,4.31,4.32,204200.0,3.5505,3.5832,3.5179,3.526,204200.0
2006-07-26 10:20:00,4.32,4.35,4.28,4.34,169800.0,3.526,3.5505,3.4934,3.5424,169800.0
2006-07-26 10:30:00,4.35,4.35,4.32,4.33,188000.0,3.5505,3.5505,3.526,3.5342,188000.0
2006-07-26 10:40:00,4.33,4.35,4.3,4.3,219400.0,3.5342,3.5505,3.5097,3.5097,219400.0
2006-07-26 10:50:00,4.3,4.31,4.29,4.31,116800.0,3.5097,3.5179,3.5016,3.5179,116800.0
2006-07-26 11:00:00,4.31,4.32,4.3,4.31,65800.0,3.5179,3.526,3.5097,3.5179,65800.0
2006-07-26 11:10:00,4.31,4.32,4.31,4.31,75200.0,3.5179,3.526,3.5179,3.5179,75200.0
2006-07-26 11:20:00,4.31,4.32,4.3,4.3,40300.0,3.5179,3.526,3.5097,3.5097,40300.0
2006-07-26 11:30:00,4.31,4.31,4.3,4.3,62100.0,3.5179,3.5179,3.5097,3.5097,62100.0
2006-07-26 11:40:00,4.3,4.31,4.3,4.3,71400.0,3.5097,3.5179,3.5097,3.5097,71400.0
2006-07-26 11:50:00,4.3,4.31,4.3,4.31,43000.0,3.5097,3.5179,3.5097,3.5179,43000.0
2006-07-26 12:00:00,4.31,4.4,4.3,4.4,327400.0,3.5179,3.5913,3.5097,3.5913,327400.0
2006-07-26 12:10:00,4.4,4.4,4.36,4.36,206200.0,3.5913,3.5913,3.5587,3.5587,206200.0
2006-07-26 12:20:00,4.36,4.36,4.35,4.35,47000.0,3.5587,3.5587,3.5505,3.5505,47000.0
2006-07-26 12:30:00,4.36,4.37,4.35,4.35,48800.0,3.5587,3.5669,3.5505,3.5505,48800.0
2006-07-26 12:40:00,4.35,4.36,4.34,4.34,49900.0,3.5505,3.5587,3.5424,3.5424,49900.0
2006-07-26 12:50:00,4.35,4.38,4.35,4.37,186300.0,3.5505,3.575,3.5505,3.5669,186300.0
2006-07-26 13:00:00,4.37,4.38,4.37,4.37,57500.0,3.5669,3.575,3.5669,3.5669,57500.0
2006-07-26 13:10:00,4.37,4.38,4.37,4.38,30700.0,3.5669,3.575,3.5669,3.575,30700.0
2006-07-26 13:20:00,4.37,4.38,4.37,4.38,13300.0,3.5669,3.575,3.5669,3.575,13300.0
2006-07-26 13:30:00,4.38,4.38,4.37,4.37,58000.0,3.575,3.575,3.5669,3.5669,58000.0
2006-07-26 13:40:00,4.38,4.41,4.37,4.41,118900.0,3.575,3.5995,3.5669,3.5995,118900.0
2006-07-26 13:50:00,4.41,4.42,4.38,4.39,100900.0,3.5995,3.6077,3.575,3.5832,100900.0
2006-07-26 14:00:00,4.4,4.43,4.39,4.4,194700.0,3.5913,3.6158,3.5832,3.5913,194700.0
2006-07-26 14:10:00,4.4,4.42,4.4,4.4,80600.0,3.5913,3.6077,3.5913,3.5913,80600.0
2006-07-26 14:20:00,4.4,4.41,4.4,4.4,61300.0,3.5913,3.5995,3.5913,3.5913,61300.0
2006-07-26 14:30:00,4.41,4.42,4.4,4.42,80100.0,3.5995,3.6077,3.5913,3.6077,80100.0
2006-07-26 14:40:00,4.41,4.42,4.39,4.39,152300.0,3.5995,3.6077,3.5832,3.5832,152300.0
2006-07-26 14:50:00,4.39,4.43,4.39,4.43,80500.0,3.5832,3.6158,3.5832,3.6158,80500.0
2006-07-26 15:00:00,4.42,4.45,4.42,4.44,220600.0,3.6077,3.6322,3.6077,3.624,220600.0
2006-07-26 15:10:00,4.44,4.44,4.43,4.43,154000.0,3.624,3.624,3.6158,3.6158,154000.0
2006-07-26 15:20:00,4.43,4.44,4.43,4.44,60500.0,3.6158,3.624,3.6158,3.624,60500.0
2006-07-26 15:30:00,4.44,4.45,4.42,4.43,253100.0,3.624,3.6322,3.6077,3.6158,253100.0
2006-07-26 15:40:00,4.42,4.43,4.4,4.43,230800.0,3.6077,3.6158,3.5913,3.6158,230800.0
2006-07-26 15:50:00,4.43,4.44,4.4,4.41,227600.0,3.6158,3.624,3.5913,3.5995,227600.0
2006-07-27 09:30:00,4.45,4.45,4.43,4.45,126100.0,3.6322,3.6322,3.6158,3.6322,126100.0
2006-07-27 09:40:00,4.44,4.47,4.43,4.45,300400.0,3.624,3.6485,3.6158,3.6322,300400.0
2006-07-27 09:50:00,4.45,4.45,4.4,4.4,148000.0,3.6322,3.6322,3.5913,3.5913,148000.0
2006-07-27 10:00:00,4.4,4.4,4.38,4.38,59700.0,3.5913,3.5913,3.575,3.575,59700.0
2006-07-27 10:10:00,4.38,4.4,4.35,4.4,130500.0,3.575,3.5913,3.5505,3.5913,130500.0
2006-07-27 10:20:00,4.4,4.4,4.39,4.39,48500.0,3.5913,3.5913,3.5832,3.5832,48500.0
2006-07-27 10:30:00,4.39,4.43,4.38,4.39,196700.0,3.5832,3.6158,3.575,3.5832,196700.0
2006-07-27 10:40:00,4.39,4.39,4.36,4.36,80200.0,3.5832,3.5832,3.5587,3.5587,80200.0
2006-07-27 10:50:00,4.36,4.36,4.35,4.36,53600.0,3.5587,3.5587,3.5505,3.5587,53600.0
2006-07-27 11:00:00,4.35,4.37,4.35,4.36,85900.0,3.5505,3.5669,3.5505,3.5587,85900.0
2006-07-27 11:10:00,4.37,4.38,4.37,4.37,10400.0,3.5669,3.575,3.5669,3.5669,10400.0
2006-07-27 11:20:00,4.37,4.4,4.37,4.39,71300.0,3.5669,3.5913,3.5669,3.5832,71300.0
2006-07-27 11:30:00,4.4,4.4,4.39,4.39,38500.0,3.5913,3.5913,3.5832,3.5832,38500.0
2006-07-27 11:40:00,4.4,4.4,4.38,4.39,20200.0,3.5913,3.5913,3.575,3.5832,20200.0
2006-07-27 11:50:00,4.39,4.39,4.38,4.39,10400.0,3.5832,3.5832,3.575,3.5832,10400.0
2006-07-27 12:00:00,4.38,4.4,4.38,4.4,38400.0,3.575,3.5913,3.575,3.5913,38400.0
2006-07-27 12:10:00,4.4,4.4,4.39,4.39,9100.0,3.5913,3.5913,3.5832,3.5832,9100.0
2006-07-27 12:20:00,4.4,4.4,4.39,4.39,13300.0,3.5913,3.5913,3.5832,3.5832,13300.0
2006-07-27 12:30:00,4.39,4.4,4.39,4.4,9300.0,3.5832,3.5913,3.5832,3.5913,9300.0
2006-07-27 12:40:00,4.39,4.39,4.38,4.38,14500.0,3.5832,3.5832,3.575,3.575,14500.0
2006-07-27 12:50:00,4.39,4.39,4.38,4.38,5400.0,3.5832,3.5832,3.575,3.575,5400.0
2006-07-27 13:00:00,4.38,4.4,4.38,4.4,51600.0,3.575,3.5913,3.575,3.5913,51600.0
2006-07-27 13:10:00,4.39,4.4,4.38,4.38,62000.0,3.5832,3.5913,3.575,3.575,62000.0
2006-07-27 13:20:00,4.38,4.39,4.37,4.38,31000.0,3.575,3.5832,3.5669,3.575,31000.0
2006-07-27 13:30:00,4.38,4.38,4.25,4.27,220400.0,3.575,3.575,3.4689,3.4852,220400.0
2006-07-27 13:40:00,4.27,4.28,4.25,4.28,78400.0,3.4852,3.4934,3.4689,3.4934,78400.0
2006-07-27 13:50:00,4.28,4.3,4.28,4.29,92700.0,3.4934,3.5097,3.4934,3.5016,92700.0
2006-07-27 14:00:00,4.29,4.3,4.26,4.29,56500.0,3.5016,3.5097,3.4771,3.5016,56500.0
2006-07-27 14:10:00,4.28,4.28,4.24,4.28,151600.0,3.4934,3.4934,3.4607,3.4934,151600.0
2006-07-27 14:20:00,4.27,4.32,4.27,4.32,67800.0,3.4852,3.526,3.4852,3.526,67800.0
2006-07-27 14:30:00,4.31,4.32,4.28,4.29,35600.0,3.5179,3.526,3.4934,3.5016,35600.0
2006-07-27 14:40:00,4.29,4.29,4.25,4.25,83500.0,3.5016,3.5016,3.4689,3.4689,83500.0
2006-07-27 14:50:00,4.25,4.27,4.25,4.27,31400.0,3.4689,3.4852,3.4689,3.4852,31400.0
2006-07-27 15:00:00,4.27,4.27,4.26,4.27,32700.0,3.4852,3.4852,3.4771,3.4852,32700.0
2006-07-27 15:10:00,4.27,4.27,4.25,4.26,21400.0,3.4852,3.4852,3.4689,3.4771,21400.0
2006-07-27 15:20:00,4.27,4.29,4.25,4.25,97200.0,3.4852,3.5016,3.4689,3.4689,97200.0
2006-07-27 15:30:00,4.25,4.26,4.24,4.25,28000.0,3.4689,3.4771,3.4607,3.4689,28000.0
2006-07-27 15:40:00,4.26,4.39,4.19,4.22,162700.0,3.4771,3.5832,3.4199,3.4444,162700.0
2006-07-27 15:50:00,4.22,4.23,4.19,4.2,134700.0,3.4444,3.4526,3.4199,3.4281,134700.0
2006-07-28 09:30:00,4.23,4.3,4.2,4.3,82000.0,3.4526,3.5097,3.4281,3.5097,82000.0
2006-07-28 09:40:00,4.31,4.39,4.31,4.33,67000.0,3.5179,3.5832,3.5179,3.5342,67000.0
2006-07-28 09:50:00,4.32,4.34,4.27,4.27,105200.0,3.526,3.5424,3.4852,3.4852,105200.0
2006-07-28 10:00:00,4.27,4.29,4.26,4.29,56900.0,3.4852,3.5016,3.4771,3.5016,56900.0
2006-07-28 10:10:00,4.28,4.3,4.28,4.3,38400.0,3.4934,3.5097,3.4934,3.5097,38400.0
2006-07-28 10:20:00,4.3,4.3,4.28,4.29,21000.0,3.5097,3.5097,3.4934,3.5016,21000.0
2006-07-28 10:30:00,4.28,4.29,4.28,4.28,24000.0,3.4934,3.5016,3.4934,3.4934,24000.0
2006-07-28 10:40:00,4.28,4.3,4.28,4.29,43200.0,3.4934,3.5097,3.4934,3.5016,43200.0
2006-07-28 10:50:00,4.29,4.3,4.29,4.3,59500.0,3.5016,3.5097,3.5016,3.5097,59500.0
2006-07-28 11:00:00,4.3,4.33,4.3,4.33,36100.0,3.5097,3.5342,3.5097,3.5342,36100.0
2006-07-28 11:10:00,4.32,4.35,4.32,4.35,39800.0,3.526,3.5505,3.526,3.5505,39800.0
2006-07-28 11:20:00,4.34,4.37,4.34,4.37,59300.0,3.5424,3.5669,3.5424,3.5669,59300.0
2006-07-28 11:30:00,4.37,4.39,4.35,4.36,118400.0,3.5669,3.5832,3.5505,3.5587,118400.0
2006-07-28 11:40:00,4.35,4.38,4.35,4.38,27000.0,3.5505,3.575,3.5505,3.575,27000.0
2006-07-28 11:50:00,4.38,4.39,4.37,4.39,41500.0,3.575,3.5832,3.5669,3.5832,41500.0
2006-07-28 12:00:00,4.39,4.4,4.37,4.39,39600.0,3.5832,3.5913,3.5669,3.5832,39600.0
2006-07-28 12:10:00,4.38,4.39,4.37,4.37,48200.0,3.575,3.5832,3.5669,3.5669,48200.0
2006-07-28 12:20:00,4.38,4.39,4.37,4.37,14900.0,3.575,3.5832,3.5669,3.5669,14900.0
2006-07-28 12:30:00,4.37,4.38,4.37,4.38,14600.0,3.5669,3.575,3.5669,3.575,14600.0
2006-07-28 12:40:00,4.37,4.39,4.37,4.37,60500.0,3.5669,3.5832,3.5669,3.5669,60500.0
2006-07-28 12:50:00,4.38,4.38,4.37,4.37,10700.0,3.575,3.575,3.5669,3.5669,10700.0
2006-07-28 13:00:00,4.37,4.38,4.37,4.38,18900.0,3.5669,3.575,3.5669,3.575,18900.0
2006-07-28 13:10:00,4.38,4.38,4.33,4.34,96500.0,3.575,3.575,3.5342,3.5424,96500.0
2006-07-28 13:20:00,4.34,4.37,4.33,4.37,52700.0,3.5424,3.5669,3.5342,3.5669,52700.0
2006-07-28 13:30:00,4.37,4.37,4.36,4.36,16700.0,3.5669,3.5669,3.5587,3.5587,16700.0
2006-07-28 13:40:00,4.37,4.37,4.36,4.37,22100.0,3.5669,3.5669,3.5587,3.5669,22100.0
2006-07-28 13:50:00,4.37,4.37,4.36,4.36,29700.0,3.5669,3.5669,3.5587,3.5587,29700.0
2006-07-28 14:00:00,4.37,4.38,4.35,4.37,251900.0,3.5669,3.575,3.5505,3.5669,251900.0
2006-07-28 14:10:00,4.38,4.4,4.37,4.4,170500.0,3.575,3.5913,3.5669,3.5913,170500.0
2006-07-28 14:20:00,4.4,4.41,4.39,4.4,135800.0,3.5913,3.5995,3.5832,3.5913,135800.0
2006-07-28 14:30:00,4.4,4.4,4.37,4.38,114500.0,3.5913,3.5913,3.5669,3.575,114500.0
2006-07-28 14:40:00,4.37,4.39,4.37,4.38,167700.0,3.5669,3.5832,3.5669,3.575,167700.0
2006-07-28 14:50:00,4.37,4.38,4.36,4.38,192700.0,3.5669,3.575,3.5587,3.575,192700.0
2006-07-28 15:00:00,4.38,4.39,4.36,4.36,107300.0,3.575,3.5832,3.5587,3.5587,107300.0
2006-07-28 15:10:00,4.37,4.38,4.36,4.37,102600.0,3.5669,3.575,3.5587,3.5669,102600.0
2006-07-28 15:20:00,4.37,4.39,4.36,4.37,96700.0,3.5669,3.5832,3.5587,3.5669,96700.0
2006-07-28 15:30:00,4.36,4.38,4.36,4.37,95600.0,3.5587,3.575,3.5587,3.5669,95600.0
2006-07-28 15:40:00,4.37,4.39,4.36,4.37,258800.0,3.5669,3.5832,3.5587,3.5669,258800.0
2006-07-28 15:50:00,4.37,4.39,4.37,4.39,230400.0,3.5669,3.5832,3.5669,3.5832,230400.0
2006-07-31 09:30:00,4.44,4.44,4.38,4.38,61400.0,3.624,3.624,3.575,3.575,61400.0
2006-07-31 09:40:00,4.38,4.4,4.38,4.39,46100.0,3.575,3.5913,3.575,3.5832,46100.0
2006-07-31 09:50:00,4.39,4.4,4.36,4.38,84400.0,3.5832,3.5913,3.5587,3.575,84400.0
2006-07-31 10:00:00,4.38,4.38,4.37,4.38,8200.0,3.575,3.575,3.5669,3.575,8200.0
2006-07-31 10:10:00,4.38,4.39,4.37,4.38,76000.0,3.575,3.5832,3.5669,3.575,76000.0
2006-07-31 10:20:00,4.37,4.39,4.37,4.39,127600.0,3.5669,3.5832,3.5669,3.5832,127600.0
2006-07-31 10:30:00,4.39,4.39,4.37,4.38,45100.0,3.5832,3.5832,3.5669,3.575,45100.0
2006-07-31 10:40:00,4.37,4.39,4.37,4.38,27800.0,3.5669,3.5832,3.5669,3.575,27800.0
2006-07-31 10:50:00,4.38,4.39,4.37,4.38,24800.0,3.575,3.5832,3.5669,3.575,24800.0
2006-07-31 11:00:00,4.37,4.39,4.37,4.38,201400.0,3.5669,3.5832,3.5669,3.575,201400.0
2006-07-31 11:10:00,4.39,4.39,4.35,4.36,106300.0,3.5832,3.5832,3.5505,3.5587,106300.0
2006-07-31 11:20:00,4.35,4.36,4.3,4.3,214800.0,3.5505,3.5587,3.5097,3.5097,214800.0
2006-07-31 11:30:00,4.3,4.32,4.3,4.31,29000.0,3.5097,3.526,3.5097,3.5179,29000.0
2006-07-31 11:40:00,4.31,4.33,4.31,4.33,21600.0,3.5179,3.5342,3.5179,3.5342,21600.0
2006-07-31 11:50:00,4.32,4.33,4.32,4.33,9600.0,3.526,3.5342,3.526,3.5342,9600.0
2006-07-31 12:00:00,4.32,4.36,4.32,4.34,91100.0,3.526,3.5587,3.526,3.5424,91100.0
2006-07-31 12:10:00,4.34,4.35,4.34,4.34,11000.0,3.5424,3.5505,3.5424,3.5424,11000.0
2006-07-31 12:20:00,4.35,4.35,4.34,4.34,17500.0,3.5505,3.5505,3.5424,3.5424,17500.0
2006-07-31 12:30:00,4.34,4.35,4.34,4.34,19400.0,3.5424,3.5505,3.5424,3.5424,19400.0
2006-07-31 12:40:00,4.34,4.34,4.32,4.32,34100.0,3.5424,3.5424,3.526,3.526,34100.0
2006-07-31 12:50:00,4.32,4.33,4.32,4.32,6400.0,3.526,3.5342,3.526,3.526,6400.0
2006-07-31 13:00:00,4.32,4.33,4.32,4.32,12600.0,3.526,3.5342,3.526,3.526,12600.0
2006-07-31 13:10:00,4.32,4.33,4.31,4.31,8100.0,3.526,3.5342,3.5179,3.5179,8100.0
2006-07-31 13:20:00,4.32,4.32,4.31,4.31,10300.0,3.526,3.526,3.5179,3.5179,10300.0
2006-07-31 13:30:00,4.31,4.32,4.31,4.31,10800.0,3.5179,3.526,3.5179,3.5179,10800.0
2006-07-31 13:40:00,4.31,4.35,4.31,4.35,36600.0,3.5179,3.5505,3.5179,3.5505,36600.0
2006-07-31 13:50:00,4.35,4.36,4.35,4.35,43700.0,3.5505,3.5587,3.5505,3.5505,43700.0
2006-07-31 14:00:00,4.35,4.36,4.34,4.35,26000.0,3.5505,3.5587,3.5424,3.5505,26000.0
2006-07-31 14:10:00,4.34,4.36,4.34,4.35,6500.0,3.5424,3.5587,3.5424,3.5505,6500.0
2006-07-31 14:20:00,4.34,4.38,4.34,4.37,237700.0,3.5424,3.575,3.5424,3.5669,237700.0
2006-07-31 14:30:00,4.37,4.39,4.37,4.37,44600.0,3.5669,3.5832,3.5669,3.5669,44600.0
2006-07-31 14:40:00,4.38,4.39,4.34,4.35,138400.0,3.575,3.5832,3.5424,3.5505,138400.0
2006-07-31 14:50:00,4.35,4.36,4.34,4.36,63300.0,3.5505,3.5587,3.5424,3.5587,63300.0
2006-07-31 15:00:00,4.36,4.37,4.35,4.37,125700.0,3.5587,3.5669,3.5505,3.5669,125700.0
2006-07-31 15:10:00,4.37,4.38,4.37,4.38,106900.0,3.5669,3.575,3.5669,3.575,106900.0
2006-07-31 15:20:00,4.37,4.39,4.36,4.37,119600.0,3.5669,3.5832,3.5587,3.5669,119600.0
2006-07-31 15:30:00,4.38,4.4,4.36,4.4,311000.0,3.575,3.5913,3.5587,3.5913,311000.0
2006-07-31 15:40:00,4.4,4.45,4.35,4.4,586000.0,3.5913,3.6322,3.5505,3.5913,586000.0
2006-07-31 15:50:00,4.41,4.41,4.36,4.39,284000.0,3.5995,3.5995,3.5587,3.5832,284000.0
2006-08-01 09:30:00,4.35,4.4,4.3,4.39,155300.0,3.5505,3.5913,3.5097,3.5832,155300.0
2006-08-01 09:40:00,4.39,4.4,4.32,4.33,81100.0,3.5832,3.5913,3.526,3.5342,81100.0
2006-08-01 09:50:00,4.33,4.37,4.33,4.34,119600.0,3.5342,3.5669,3.5342,3.5424,119600.0
2006-08-01 10:00:00,4.34,4.34,4.3,4.3,81500.0,3.5424,3.5424,3.5097,3.5097,81500.0
2006-08-01 10:10:00,4.3,4.31,4.21,4.25,79000.0,3.5097,3.5179,3.4363,3.4689,79000.0
2006-08-01 10:20:00,4.24,4.33,4.24,4.33,108800.0,3.4607,3.5342,3.4607,3.5342,108800.0
2006-08-01 10:30:00,4.33,4.37,4.31,4.35,100900.0,3.5342,3.5669,3.5179,3.5505,100900.0
2006-08-01 10:40:00,4.36,4.36,4.35,4.35,84300.0,3.5587,3.5587,3.5505,3.5505,84300.0
2006-08-01 10:50:00,4.35,4.36,4.35,4.35,26600.0,3.5505,3.5587,3.5505,3.5505,26600.0
2006-08-01 11:00:00,4.35,4.36,4.33,4.33,28500.0,3.5505,3.5587,3.5342,3.5342,28500.0
2006-08-01 11:10:00,4.33,4.34,4.33,4.33,14900.0,3.5342,3.5424,3.5342,3.5342,14900.0
2006-08-01 11:20:00,4.33,4.33,4.31,4.31,100400.0,3.5342,3.5342,3.5179,3.5179,100400.0
2006-08-01 11:30:00,4.31,4.32,4.31,4.31,23300.0,3.5179,3.526,3.5179,3.5179,23300.0
2006-08-01 11:40:00,4.32,4.32,4.31,4.31,19100.0,3.526,3.526,3.5179,3.5179,19100.0
2006-08-01 11:50:00,4.31,4.32,4.31,4.31,79800.0,3.5179,3.526,3.5179,3.5179,79800.0
2006-08-01 12:00:00,4.32,4.32,4.3,4.3,22100.0,3.526,3.526,3.5097,3.5097,22100.0
2006-08-01 12:10:00,4.3,4.31,4.29,4.29,17300.0,3.5097,3.5179,3.5016,3.5016,17300.0
2006-08-01 12:20:00,4.29,4.3,4.29,4.29,10000.0,3.5016,3.5097,3.5016,3.5016,10000.0
2006-08-01 12:30:00,4.3,4.3,4.28,4.28,43300.0,3.5097,3.5097,3.4934,3.4934,43300.0
2006-08-01 12:40:00,4.28,4.31,4.27,4.3,161400.0,3.4934,3.5179,3.4852,3.5097,161400.0
2006-08-01 12:50:00,4.3,4.3,4.29,4.29,42700.0,3.5097,3.5097,3.5016,3.5016,42700.0
2006-08-01 13:00:00,4.3,4.31,4.29,4.3,58500.0,3.5097,3.5179,3.5016,3.5097,58500.0
2006-08-01 13:10:00,4.3,4.31,4.3,4.3,21200.0,3.5097,3.5179,3.5097,3.5097,21200.0
2006-08-01 13:20:00,4.31,4.31,4.29,4.29,16700.0,3.5179,3.5179,3.5016,3.5016,16700.0
2006-08-01 13:30:00,4.29,4.3,4.29,4.3,22300.0,3.5016,3.5097,3.5016,3.5097,22300.0
2006-08-01 13:40:00,4.29,4.3,4.29,4.29,6200.0,3.5016,3.5097,3.5016,3.5016,6200.0
2006-08-01 13:50:00,4.29,4.3,4.29,4.29,24600.0,3.5016,3.5097,3.5016,3.5016,24600.0
2006-08-01 14:00:00,4.29,4.3,4.29,4.29,48100.0,3.5016,3.5097,3.5016,3.5016,48100.0
2006-08-01 14:10:00,4.29,4.3,4.28,4.28,39600.0,3.5016,3.5097,3.4934,3.4934,39600.0
2006-08-01 14:20:00,4.28,4.29,4.28,4.28,32100.0,3.4934,3.5016,3.4934,3.4934,32100.0
2006-08-01 14:30:00,4.28,4.29,4.28,4.29,36800.0,3.4934,3.5016,3.4934,3.5016,36800.0
2006-08-01 14:40:00,4.28,4.29,4.23,4.24,110900.0,3.4934,3.5016,3.4526,3.4607,110900.0
2006-08-01 14:50:00,4.25,4.25,4.24,4.24,81600.0,3.4689,3.4689,3.4607,3.4607,81600.0
2006-08-01 15:00:00,4.25,4.25,4.24,4.24,24700.0,3.4689,3.4689,3.4607,3.4607,24700.0
2006-08-01 15:10:00,4.24,4.25,4.24,4.24,30600.0,3.4607,3.4689,3.4607,3.4607,30600.0
2006-08-01 15:20:00,4.24,4.25,4.23,4.23,35500.0,3.4607,3.4689,3.4526,3.4526,35500.0
2006-08-01 15:30:00,4.23,4.24,4.22,4.22,39100.0,3.4526,3.4607,3.4444,3.4444,39100.0
2006-08-01 15:40:00,4.22,4.24,4.22,4.23,118900.0,3.4444,3.4607,3.4444,3.4526,118900.0
2006-08-01 15:50:00,4.23,4.24,4.23,4.23,102400.0,3.4526,3.4607,3.4526,3.4526,102400.0
2006-08-02 09:30:00,4.24,4.36,4.23,4.34,79100.0,3.4607,3.5587,3.4526,3.5424,79100.0
2006-08-02 09:40:00,4.34,4.37,4.31,4.35,160600.0,3.5424,3.5669,3.5179,3.5505,160600.0
2006-08-02 09:50:00,4.35,4.41,4.34,4.37,185900.0,3.5505,3.5995,3.5424,3.5669,185900.0
2006-08-02 10:00:00,4.37,4.37,4.35,4.35,94700.0,3.5669,3.5669,3.5505,3.5505,94700.0
2006-08-02 10:10:00,4.35,4.38,4.35,4.36,200500.0,3.5505,3.575,3.5505,3.5587,200500.0
2006-08-02 10:20:00,4.35,4.36,4.33,4.34,226800.0,3.5505,3.5587,3.5342,3.5424,226800.0
2006-08-02 10:30:00,4.34,4.34,4.33,4.33,75600.0,3.5424,3.5424,3.5342,3.5342,75600.0
2006-08-02 10:40:00,4.33,4.34,4.33,4.33,60100.0,3.5342,3.5424,3.5342,3.5342,60100.0
2006-08-02 10:50:00,4.33,4.36,4.33,4.35,136100.0,3.5342,3.5587,3.5342,3.5505,136100.0
2006-08-02 11:00:00,4.35,4.36,4.35,4.35,29100.0,3.5505,3.5587,3.5505,3.5505,29100.0
2006-08-02 11:10:00,4.35,4.38,4.35,4.37,41800.0,3.5505,3.575,3.5505,3.5669,41800.0
2006-08-02 11:20:00,4.36,4.39,4.36,4.38,99200.0,3.5587,3.5832,3.5587,3.575,99200.0
2006-08-02 11:30:00,4.38,4.39,4.38,4.38,16000.0,3.575,3.5832,3.575,3.575,16000.0
2006-08-02 11:40:00,4.38,4.39,4.38,4.38,36300.0,3.575,3.5832,3.575,3.575,36300.0
2006-08-02 11:50:00,4.38,4.38,4.37,4.38,81000.0,3.575,3.575,3.5669,3.575,81000.0
2006-08-02 12:00:00,4.37,4.4,4.37,4.4,104600.0,3.5669,3.5913,3.5669,3.5913,104600.0
2006-08-02 12:10:00,4.4,4.4,4.39,4.39,130000.0,3.5913,3.5913,3.5832,3.5832,130000.0
2006-08-02 12:20:00,4.39,4.4,4.38,4.38,30900.0,3.5832,3.5913,3.575,3.575,30900.0
2006-08-02 12:30:00,4.38,4.39,4.38,4.38,21500.0,3.575,3.5832,3.575,3.575,21500.0
2006-08-02 12:40:00,4.38,4.39,4.38,4.38,8300.0,3.575,3.5832,3.575,3.575,8300.0
2006-08-02 12:50:00,4.38,4.39,4.37,4.37,39100.0,3.575,3.5832,3.5669,3.5669,39100.0
2006-08-02 13:00:00,4.37,4.38,4.37,4.38,22700.0,3.5669,3.575,3.5669,3.575,22700.0
2006-08-02 13:10:00,4.37,4.38,4.37,4.38,15200.0,3.5669,3.575,3.5669,3.575,15200.0
2006-08-02 13:20:00,4.38,4.38,4.37,4.38,23600.0,3.575,3.575,3.5669,3.575,23600.0
2006-08-02 13:30:00,4.38,4.38,4.37,4.37,11000.0,3.575,3.575,3.5669,3.5669,11000.0
2006-08-02 13:40:00,4.38,4.39,4.38,4.39,43500.0,3.575,3.5832,3.575,3.5832,43500.0
2006-08-02 13:50:00,4.39,4.39,4.38,4.38,6900.0,3.5832,3.5832,3.575,3.575,6900.0
2006-08-02 14:00:00,4.38,4.4,4.38,4.39,20100.0,3.575,3.5913,3.575,3.5832,20100.0
2006-08-02 14:10:00,4.38,4.4,4.38,4.39,19500.0,3.575,3.5913,3.575,3.5832,19500.0
2006-08-02 14:20:00,4.39,4.41,4.38,4.38,41000.0,3.5832,3.5995,3.575,3.575,41000.0
2006-08-02 14:30:00,4.38,4.4,4.38,4.39,127300.0,3.575,3.5913,3.575,3.5832,127300.0
2006-08-02 14:40:00,4.38,4.39,4.38,4.38,40100.0,3.575,3.5832,3.575,3.575,40100.0
2006-08-02 14:50:00,4.38,4.39,4.38,4.38,24000.0,3.575,3.5832,3.575,3.575,24000.0
2006-08-02 15:00:00,4.39,4.39,4.37,4.37,162000.0,3.5832,3.5832,3.5669,3.5669,162000.0
2006-08-02 15:10:00,4.37,4.37,4.36,4.36,33300.0,3.5669,3.5669,3.5587,3.5587,33300.0
2006-08-02 15:20:00,4.37,4.37,4.36,4.36,18700.0,3.5669,3.5669,3.5587,3.5587,18700.0
2006-08-02 15:30:00,4.36,4.4,4.36,4.39,239800.0,3.5587,3.5913,3.5587,3.5832,239800.0
2006-08-02 15:40:00,4.39,4.4,4.38,4.4,265500.0,3.5832,3.5913,3.575,3.5913,265500.0
2006-08-02 15:50:00,4.39,4.4,4.38,4.4,385300.0,3.5832,3.5913,3.575,3.5913,385300.0
2006-08-03 09:30:00,4.35,4.35,4.28,4.34,23300.0,3.5505,3.5505,3.4934,3.5424,23300.0
2006-08-03 09:40:00,4.33,4.4,4.33,4.38,110000.0,3.5342,3.5913,3.5342,3.575,110000.0
2006-08-03 09:50:00,4.37,4.4,4.36,4.38,233500.0,3.5669,3.5913,3.5587,3.575,233500.0
2006-08-03 10:00:00,4.37,4.42,4.37,4.41,367100.0,3.5669,3.6077,3.5669,3.5995,367100.0
2006-08-03 10:10:00,4.4,4.41,4.4,4.41,225400.0,3.5913,3.5995,3.5913,3.5995,225400.0
2006-08-03 10:20:00,4.41,4.42,4.39,4.39,169800.0,3.5995,3.6077,3.5832,3.5832,169800.0
2006-08-03 10:30:00,4.39,4.39,4.37,4.39,37400.0,3.5832,3.5832,3.5669,3.5832,37400.0
2006-08-03 10:40:00,4.38,4.39,4.38,4.39,36800.0,3.575,3.5832,3.575,3.5832,36800.0
2006-08-03 10:50:00,4.39,4.39,4.38,4.39,8000.0,3.5832,3.5832,3.575,3.5832,8000.0
2006-08-03 11:00:00,4.39,4.39,4.38,4.38,26100.0,3.5832,3.5832,3.575,3.575,26100.0
2006-08-03 11:10:00,4.39,4.39,4.36,4.37,122900.0,3.5832,3.5832,3.5587,3.5669,122900.0
2006-08-03 11:20:00,4.37,4.38,4.37,4.38,8800.0,3.5669,3.575,3.5669,3.575,8800.0
2006-08-03 11:30:00,4.38,4.38,4.36,4.37,26700.0,3.575,3.575,3.5587,3.5669,26700.0
2006-08-03 11:40:00,4.37,4.37,4.36,4.37,6400.0,3.5669,3.5669,3.5587,3.5669,6400.0
2006-08-03 11:50:00,4.37,4.37,4.36,4.37,11300.0,3.5669,3.5669,3.5587,3.5669,11300.0
2006-08-03 12:00:00,4.37,4.37,4.36,4.36,13600.0,3.5669,3.5669,3.5587,3.5587,13600.0
2006-08-03 12:10:00,4.37,4.38,4.36,4.38,70200.0,3.5669,3.575,3.5587,3.575,70200.0
2006-08-03 12:20:00,4.37,4.41,4.37,4.41,163700.0,3.5669,3.5995,3.5669,3.5995,163700.0
2006-08-03 12:30:00,4.41,4.41,4.39,4.4,65800.0,3.5995,3.5995,3.5832,3.5913,65800.0
2006-08-03 12:40:00,4.4,4.41,4.4,4.4,25900.0,3.5913,3.5995,3.5913,3.5913,25900.0
2006-08-03 12:50:00,4.41,4.41,4.4,4.4,17100.0,3.5995,3.5995,3.5913,3.5913,17100.0
2006-08-03 13:00:00,4.41,4.42,4.4,4.41,54900.0,3.5995,3.6077,3.5913,3.5995,54900.0
2006-08-03 13:10:00,4.42,4.43,4.41,4.42,18900.0,3.6077,3.6158,3.5995,3.6077,18900.0
2006-08-03 13:20:00,4.42,4.42,4.41,4.41,28700.0,3.6077,3.6077,3.5995,3.5995,28700.0
2006-08-03 13:30:00,4.41,4.42,4.4,4.41,90100.0,3.5995,3.6077,3.5913,3.5995,90100.0
2006-08-03 13:40:00,4.41,4.43,4.4,4.42,162300.0,3.5995,3.6158,3.5913,3.6077,162300.0
2006-08-03 13:50:00,4.43,4.45,4.42,4.44,205700.0,3.6158,3.6322,3.6077,3.624,205700.0
2006-08-03 14:00:00,4.45,4.45,4.43,4.44,142000.0,3.6322,3.6322,3.6158,3.624,142000.0
2006-08-03 14:10:00,4.44,4.45,4.44,4.44,73700.0,3.624,3.6322,3.624,3.624,73700.0
2006-08-03 14:20:00,4.45,4.45,4.44,4.45,114100.0,3.6322,3.6322,3.624,3.6322,114100.0
2006-08-03 14:30:00,4.45,4.45,4.44,4.45,79200.0,3.6322,3.6322,3.624,3.6322,79200.0
2006-08-03 14:40:00,4.45,4.45,4.44,4.45,156200.0,3.6322,3.6322,3.624,3.6322,156200.0
2006-08-03 14:50:00,4.45,4.45,4.44,4.45,157700.0,3.6322,3.6322,3.624,3.6322,157700.0
2006-08-03 15:00:00,4.45,4.45,4.44,4.45,453900.0,3.6322,3.6322,3.624,3.6322,453900.0
2006-08-03 15:10:00,4.45,4.45,4.42,4.44,295500.0,3.6322,3.6322,3.6077,3.624,295500.0
2006-08-03 15:20:00,4.44,4.46,4.43,4.46,324100.0,3.624,3.6403,3.6158,3.6403,324100.0
2006-08-03 15:30:00,4.45,4.46,4.44,4.45,683600.0,3.6322,3.6403,3.624,3.6322,683600.0
2006-08-03 15:40:00,4.46,4.47,4.45,4.46,85300.0,3.6403,3.6485,3.6322,3.6403,85300.0
2006-08-03 15:50:00,4.47,4.48,4.46,4.48,140300.0,3.6485,3.6566,3.6403,3.6566,140300.0
2006-08-04 09:30:00,4.5,4.54,4.49,4.5,144500.0,3.673,3.7056,3.6648,3.673,144500.0
2006-08-04 09:40:00,4.5,4.51,4.48,4.51,133000.0,3.673,3.6811,3.6566,3.6811,133000.0
2006-08-04 09:50:00,4.51,4.54,4.45,4.54,321100.0,3.6811,3.7056,3.6322,3.7056,321100.0
2006-08-04 10:00:00,4.54,4.54,4.51,4.52,108100.0,3.7056,3.7056,3.6811,3.6893,108100.0
2006-08-04 10:10:00,4.51,4.52,4.5,4.5,30300.0,3.6811,3.6893,3.673,3.673,30300.0
2006-08-04 10:20:00,4.5,4.51,4.49,4.51,51600.0,3.673,3.6811,3.6648,3.6811,51600.0
2006-08-04 10:30:00,4.51,4.51,4.46,4.46,87200.0,3.6811,3.6811,3.6403,3.6403,87200.0
2006-08-04 10:40:00,4.47,4.49,4.45,4.47,364800.0,3.6485,3.6648,3.6322,3.6485,364800.0
2006-08-04 10:50:00,4.46,4.47,4.46,4.46,11100.0,3.6403,3.6485,3.6403,3.6403,11100.0
2006-08-04 11:00:00,4.47,4.47,4.46,4.46,7300.0,3.6485,3.6485,3.6403,3.6403,7300.0
2006-08-04 11:10:00,4.46,4.48,4.46,4.48,42000.0,3.6403,3.6566,3.6403,3.6566,42000.0
2006-08-04 11:20:00,4.48,4.48,4.47,4.47,156600.0,3.6566,3.6566,3.6485,3.6485,156600.0
2006-08-04 11:30:00,4.47,4.5,4.47,4.47,225200.0,3.6485,3.673,3.6485,3.6485,225200.0
2006-08-04 11:40:00,4.47,4.48,4.45,4.45,125500.0,3.6485,3.6566,3.6322,3.6322,125500.0
2006-08-04 11:50:00,4.45,4.46,4.44,4.44,44900.0,3.6322,3.6403,3.624,3.624,44900.0
2006-08-04 12:00:00,4.44,4.45,4.25,4.41,350000.0,3.624,3.6322,3.4689,3.5995,350000.0
2006-08-04 12:10:00,4.41,4.43,4.4,4.4,71400.0,3.5995,3.6158,3.5913,3.5913,71400.0
2006-08-04 12:20:00,4.41,4.42,4.4,4.41,145000.0,3.5995,3.6077,3.5913,3.5995,145000.0
2006-08-04 12:30:00,4.42,4.44,4.4,4.4,298200.0,3.6077,3.624,3.5913,3.5913,298200.0
2006-08-04 12:40:00,4.41,4.43,4.41,4.42,57400.0,3.5995,3.6158,3.5995,3.6077,57400.0
2006-08-04 12:50:00,4.43,4.43,4.42,4.42,28400.0,3.6158,3.6158,3.6077,3.6077,28400.0
2006-08-04 13:00:00,4.43,4.43,4.41,4.42,30600.0,3.6158,3.6158,3.5995,3.6077,30600.0
2006-08-04 13:10:00,4.42,4.43,4.38,4.42,221900.0,3.6077,3.6158,3.575,3.6077,221900.0
2006-08-04 13:20:00,4.42,4.43,4.38,4.4,171000.0,3.6077,3.6158,3.575,3.5913,171000.0
2006-08-04 13:30:00,4.39,4.4,4.39,4.4,53700.0,3.5832,3.5913,3.5832,3.5913,53700.0
2006-08-04 13:40:00,4.39,4.4,4.38,4.4,74300.0,3.5832,3.5913,3.575,3.5913,74300.0
2006-08-04 13:50:00,4.39,4.41,4.39,4.41,189600.0,3.5832,3.5995,3.5832,3.5995,189600.0
2006-08-04 14:00:00,4.4,4.43,4.4,4.42,195000.0,3.5913,3.6158,3.5913,3.6077,195000.0
2006-08-04 14:10:00,4.42,4.43,4.39,4.4,55200.0,3.6077,3.6158,3.5832,3.5913,55200.0
2006-08-04 14:20:00,4.41,4.41,4.38,4.4,55100.0,3.5995,3.5995,3.575,3.5913,55100.0
2006-08-04 14:30:00,4.39,4.41,4.38,4.4,206500.0,3.5832,3.5995,3.575,3.5913,206500.0
2006-08-04 14:40:00,4.41,4.41,4.37,4.4,87000.0,3.5995,3.5995,3.5669,3.5913,87000.0
2006-08-04 14:50:00,4.4,4.4,4.38,4.4,55900.0,3.5913,3.5913,3.575,3.5913,55900.0
2006-08-04 15:00:00,4.4,4.4,4.39,4.4,37400.0,3.5913,3.5913,3.5832,3.5913,37400.0
2006-08-04 15:10:00,4.4,4.42,4.4,4.41,103600.0,3.5913,3.6077,3.5913,3.5995,103600.0
2006-08-04 15:20:00,4.42,4.42,4.4,4.42,100500.0,3.6077,3.6077,3.5913,3.6077,100500.0
2006-08-04 15:30:00,4.42,4.42,4.41,4.41,52300.0,3.6077,3.6077,3.5995,3.5995,52300.0
2006-08-04 15:40:00,4.42,4.43,4.41,4.43,104000.0,3.6077,3.6158,3.5995,3.6158,104000.0
2006-08-04 15:50:00,4.43,4.44,4.42,4.44,179500.0,3.6158,3.624,3.6077,3.624,179500.0
2006-08-07 09:30:00,4.4,4.5,4.31,4.48,79000.0,3.5913,3.673,3.5179,3.6566,79000.0
2006-08-07 09:40:00,4.48,4.48,4.39,4.4,125200.0,3.6566,3.6566,3.5832,3.5913,125200.0
2006-08-07 09:50:00,4.4,4.43,4.39,4.39,38200.0,3.5913,3.6158,3.5832,3.5832,38200.0
2006-08-07 10:00:00,4.39,4.42,4.37,4.39,47100.0,3.5832,3.6077,3.5669,3.5832,47100.0
2006-08-07 10:10:00,4.4,4.41,4.39,4.41,16400.0,3.5913,3.5995,3.5832,3.5995,16400.0
2006-08-07 10:20:00,4.41,4.44,4.4,4.43,122300.0,3.5995,3.624,3.5913,3.6158,122300.0
2006-08-07 10:30:00,4.43,4.43,4.41,4.42,26800.0,3.6158,3.6158,3.5995,3.6077,26800.0
2006-08-07 10:40:00,4.41,4.43,4.41,4.42,54200.0,3.5995,3.6158,3.5995,3.6077,54200.0
2006-08-07 10:50:00,4.42,4.43,4.41,4.42,27700.0,3.6077,3.6158,3.5995,3.6077,27700.0
2006-08-07 11:00:00,4.41,4.41,4.4,4.4,30100.0,3.5995,3.5995,3.5913,3.5913,30100.0
2006-08-07 11:10:00,4.4,4.41,4.4,4.4,68300.0,3.5913,3.5995,3.5913,3.5913,68300.0
2006-08-07 11:20:00,4.4,4.42,4.38,4.4,39400.0,3.5913,3.6077,3.575,3.5913,39400.0
2006-08-07 11:30:00,4.4,4.41,4.38,4.4,61900.0,3.5913,3.5995,3.575,3.5913,61900.0
2006-08-07 11:40:00,4.4,4.41,4.4,4.41,8600.0,3.5913,3.5995,3.5913,3.5995,8600.0
2006-08-07 11:50:00,4.4,4.41,4.4,4.41,11700.0,3.5913,3.5995,3.5913,3.5995,11700.0
2006-08-07 12:00:00,4.41,4.41,4.4,4.41,20200.0,3.5995,3.5995,3.5913,3.5995,20200.0
2006-08-07 12:10:00,4.4,4.41,4.4,4.41,16200.0,3.5913,3.5995,3.5913,3.5995,16200.0
2006-08-07 12:20:00,4.4,4.41,4.4,4.41,2900.0,3.5913,3.5995,3.5913,3.5995,2900.0
2006-08-07 12:30:00,4.4,4.41,4.39,4.41,89500.0,3.5913,3.5995,3.5832,3.5995,89500.0
2006-08-07 12:40:00,4.41,4.42,4.4,4.42,43600.0,3.5995,3.6077,3.5913,3.6077,43600.0
2006-08-07 12:50:00,4.42,4.42,4.4,4.4,18400.0,3.6077,3.6077,3.5913,3.5913,18400.0
2006-08-07 13:00:00,4.4,4.41,4.4,4.41,12600.0,3.5913,3.5995,3.5913,3.5995,12600.0
2006-08-07 13:10:00,4.41,4.41,4.4,4.41,4000.0,3.5995,3.5995,3.5913,3.5995,4000.0
2006-08-07 13:20:00,4.4,4.41,4.4,4.41,12800.0,3.5913,3.5995,3.5913,3.5995,12800.0
2006-08-07 13:30:00,4.4,4.41,4.4,4.41,45300.0,3.5913,3.5995,3.5913,3.5995,45300.0
2006-08-07 13:40:00,4.4,4.41,4.39,4.4,16400.0,3.5913,3.5995,3.5832,3.5913,16400.0
2006-08-07 13:50:00,4.41,4.41,4.4,4.41,11900.0,3.5995,3.5995,3.5913,3.5995,11900.0
2006-08-07 14:00:00,4.4,4.41,4.4,4.41,13500.0,3.5913,3.5995,3.5913,3.5995,13500.0
2006-08-07 14:10:00,4.4,4.41,4.4,4.41,45100.0,3.5913,3.5995,3.5913,3.5995,45100.0
2006-08-07 14:20:00,4.41,4.41,4.37,4.39,94800.0,3.5995,3.5995,3.5669,3.5832,94800.0
2006-08-07 14:30:00,4.39,4.41,4.38,4.39,144800.0,3.5832,3.5995,3.575,3.5832,144800.0
2006-08-07 14:40:00,4.4,4.4,4.39,4.4,27900.0,3.5913,3.5913,3.5832,3.5913,27900.0
2006-08-07 14:50:00,4.4,4.41,4.39,4.41,43000.0,3.5913,3.5995,3.5832,3.5995,43000.0
2006-08-07 15:00:00,4.41,4.41,4.38,4.4,84900.0,3.5995,3.5995,3.575,3.5913,84900.0
2006-08-07 15:10:00,4.4,4.41,4.39,4.41,37800.0,3.5913,3.5995,3.5832,3.5995,37800.0
2006-08-07 15:20:00,4.4,4.42,4.4,4.41,101300.0,3.5913,3.6077,3.5913,3.5995,101300.0
2006-08-07 15:30:00,4.41,4.41,4.4,4.41,22500.0,3.5995,3.5995,3.5913,3.5995,22500.0
2006-08-07 15:40:00,4.4,4.41,4.39,4.39,66900.0,3.5913,3.5995,3.5832,3.5832,66900.0
2006-08-07 15:50:00,4.4,4.41,4.39,4.4,168900.0,3.5913,3.5995,3.5832,3.5913,168900.0
2006-08-08 09:30:00,4.41,4.47,4.4,4.4,78900.0,3.5995,3.6485,3.5913,3.5913,78900.0
2006-08-08 09:40:00,4.41,4.41,4.36,4.39,37900.0,3.5995,3.5995,3.5587,3.5832,37900.0
2006-08-08 09:50:00,4.39,4.41,4.38,4.41,30600.0,3.5832,3.5995,3.575,3.5995,30600.0
2006-08-08 10:00:00,4.41,4.41,4.4,4.4,13400.0,3.5995,3.5995,3.5913,3.5913,13400.0
2006-08-08 10:10:00,4.4,4.41,4.4,4.4,18400.0,3.5913,3.5995,3.5913,3.5913,18400.0
2006-08-08 10:20:00,4.4,4.41,4.4,4.41,6700.0,3.5913,3.5995,3.5913,3.5995,6700.0
2006-08-08 10:30:00,4.4,4.41,4.4,4.41,8700.0,3.5913,3.5995,3.5913,3.5995,8700.0
2006-08-08 10:40:00,4.4,4.41,4.4,4.41,5200.0,3.5913,3.5995,3.5913,3.5995,5200.0
2006-08-08 10:50:00,4.41,4.43,4.4,4.42,69300.0,3.5995,3.6158,3.5913,3.6077,69300.0
2006-08-08 11:00:00,4.42,4.43,4.42,4.42,23400.0,3.6077,3.6158,3.6077,3.6077,23400.0
2006-08-08 11:10:00,4.43,4.44,4.42,4.43,55300.0,3.6158,3.624,3.6077,3.6158,55300.0
2006-08-08 11:20:00,4.44,4.44,4.43,4.44,14200.0,3.624,3.624,3.6158,3.624,14200.0
2006-08-08 11:30:00,4.43,4.45,4.43,4.45,27100.0,3.6158,3.6322,3.6158,3.6322,27100.0
2006-08-08 11:40:00,4.44,4.45,4.44,4.45,45100.0,3.624,3.6322,3.624,3.6322,45100.0
2006-08-08 11:50:00,4.44,4.45,4.43,4.44,38600.0,3.624,3.6322,3.6158,3.624,38600.0
2006-08-08 12:00:00,4.44,4.46,4.43,4.46,81100.0,3.624,3.6403,3.6158,3.6403,81100.0
2006-08-08 12:10:00,4.45,4.46,4.44,4.45,48400.0,3.6322,3.6403,3.624,3.6322,48400.0
2006-08-08 12:20:00,4.45,4.45,4.44,4.45,9500.0,3.6322,3.6322,3.624,3.6322,9500.0
2006-08-08 12:30:00,4.45,4.45,4.44,4.45,24300.0,3.6322,3.6322,3.624,3.6322,24300.0
2006-08-08 12:40:00,4.45,4.45,4.44,4.44,10900.0,3.6322,3.6322,3.624,3.624,10900.0
2006-08-08 12:50:00,4.44,4.45,4.44,4.44,3600.0,3.624,3.6322,3.624,3.624,3600.0
2006-08-08 13:00:00,4.45,4.45,4.43,4.45,8100.0,3.6322,3.6322,3.6158,3.6322,8100.0
2006-08-08 13:10:00,4.45,4.45,4.44,4.44,17100.0,3.6322,3.6322,3.624,3.624,17100.0
2006-08-08 13:20:00,4.43,4.44,4.41,4.42,19200.0,3.6158,3.624,3.5995,3.6077,19200.0
2006-08-08 13:30:00,4.41,4.42,4.4,4.4,35000.0,3.5995,3.6077,3.5913,3.5913,35000.0
2006-08-08 13:40:00,4.4,4.4,4.39,4.4,20600.0,3.5913,3.5913,3.5832,3.5913,20600.0
2006-08-08 13:50:00,4.4,4.4,4.39,4.39,10600.0,3.5913,3.5913,3.5832,3.5832,10600.0
2006-08-08 14:00:00,4.4,4.41,4.39,4.41,40800.0,3.5913,3.5995,3.5832,3.5995,40800.0
2006-08-08 14:10:00,4.4,4.45,4.39,4.43,166700.0,3.5913,3.6322,3.5832,3.6158,166700.0
2006-08-08 14:20:00,4.43,4.43,4.35,4.39,192800.0,3.6158,3.6158,3.5505,3.5832,192800.0
2006-08-08 14:30:00,4.4,4.41,4.37,4.4,215500.0,3.5913,3.5995,3.5669,3.5913,215500.0
2006-08-08 14:40:00,4.4,4.42,4.39,4.41,73600.0,3.5913,3.6077,3.5832,3.5995,73600.0
2006-08-08 14:50:00,4.4,4.41,4.39,4.4,40500.0,3.5913,3.5995,3.5832,3.5913,40500.0
2006-08-08 15:00:00,4.39,4.4,4.39,4.4,31500.0,3.5832,3.5913,3.5832,3.5913,31500.0
2006-08-08 15:10:00,4.4,4.41,4.39,4.39,78400.0,3.5913,3.5995,3.5832,3.5832,78400.0
2006-08-08 15:20:00,4.4,4.4,4.37,4.38,87400.0,3.5913,3.5913,3.5669,3.575,87400.0
2006-08-08 15:30:00,4.38,4.4,4.37,4.38,95400.0,3.575,3.5913,3.5669,3.575,95400.0
2006-08-08 15:40:00,4.4,4.4,4.39,4.39,86600.0,3.5913,3.5913,3.5832,3.5832,86600.0
2006-08-08 15:50:00,4.39,4.4,4.36,4.37,223700.0,3.5832,3.5913,3.5587,3.5669,223700.0
2006-08-09 09:30:00,4.46,4.49,4.39,4.48,45700.0,3.6403,3.6648,3.5832,3.6566,45700.0
2006-08-09 09:40:00,4.47,4.5,4.45,4.49,60500.0,3.6485,3.673,3.6322,3.6648,60500.0
2006-08-09 09:50:00,4.48,4.5,4.46,4.5,62600.0,3.6566,3.673,3.6403,3.673,62600.0
2006-08-09 10:00:00,4.5,4.5,4.44,4.46,45800.0,3.673,3.673,3.624,3.6403,45800.0
2006-08-09 10:10:00,4.46,4.46,4.42,4.43,43200.0,3.6403,3.6403,3.6077,3.6158,43200.0
2006-08-09 10:20:00,4.43,4.43,4.42,4.43,17600.0,3.6158,3.6158,3.6077,3.6158,17600.0
2006-08-09 10:30:00,4.42,4.43,4.41,4.41,39200.0,3.6077,3.6158,3.5995,3.5995,39200.0
2006-08-09 10:40:00,4.41,4.42,4.41,4.42,20900.0,3.5995,3.6077,3.5995,3.6077,20900.0
2006-08-09 10:50:00,4.42,4.42,4.41,4.41,28000.0,3.6077,3.6077,3.5995,3.5995,28000.0
2006-08-09 11:00:00,4.41,4.42,4.41,4.42,15300.0,3.5995,3.6077,3.5995,3.6077,15300.0
2006-08-09 11:10:00,4.42,4.44,4.42,4.44,71200.0,3.6077,3.624,3.6077,3.624,71200.0
2006-08-09 11:20:00,4.43,4.44,4.42,4.43,37700.0,3.6158,3.624,3.6077,3.6158,37700.0
2006-08-09 11:30:00,4.42,4.47,4.42,4.47,135200.0,3.6077,3.6485,3.6077,3.6485,135200.0
2006-08-09 11:40:00,4.47,4.49,4.46,4.49,68000.0,3.6485,3.6648,3.6403,3.6648,68000.0
2006-08-09 11:50:00,4.49,4.49,4.46,4.48,108300.0,3.6648,3.6648,3.6403,3.6566,108300.0
2006-08-09 12:00:00,4.48,4.48,4.45,4.46,138000.0,3.6566,3.6566,3.6322,3.6403,138000.0
2006-08-09 12:10:00,4.46,4.46,4.44,4.46,65600.0,3.6403,3.6403,3.624,3.6403,65600.0
2006-08-09 12:20:00,4.47,4.47,4.45,4.47,88100.0,3.6485,3.6485,3.6322,3.6485,88100.0
2006-08-09 12:30:00,4.46,4.46,4.44,4.45,20500.0,3.6403,3.6403,3.624,3.6322,20500.0
2006-08-09 12:40:00,4.45,4.45,4.43,4.44,65300.0,3.6322,3.6322,3.6158,3.624,65300.0
2006-08-09 12:50:00,4.44,4.45,4.44,4.45,42600.0,3.624,3.6322,3.624,3.6322,42600.0
2006-08-09 13:00:00,4.45,4.46,4.45,4.46,60900.0,3.6322,3.6403,3.6322,3.6403,60900.0
2006-08-09 13:10:00,4.46,4.46,4.45,4.46,17900.0,3.6403,3.6403,3.6322,3.6403,17900.0
2006-08-09 13:20:00,4.45,4.48,4.45,4.46,94100.0,3.6322,3.6566,3.6322,3.6403,94100.0
2006-08-09 13:30:00,4.45,4.46,4.44,4.46,39100.0,3.6322,3.6403,3.624,3.6403,39100.0
2006-08-09 13:40:00,4.46,4.46,4.45,4.45,6700.0,3.6403,3.6403,3.6322,3.6322,6700.0
2006-08-09 13:50:00,4.46,4.47,4.44,4.46,63500.0,3.6403,3.6485,3.624,3.6403,63500.0
2006-08-09 14:00:00,4.45,4.46,4.44,4.45,102500.0,3.6322,3.6403,3.624,3.6322,102500.0
2006-08-09 14:10:00,4.45,4.45,4.43,4.43,91000.0,3.6322,3.6322,3.6158,3.6158,91000.0
2006-08-09 14:20:00,4.43,4.44,4.43,4.44,30600.0,3.6158,3.624,3.6158,3.624,30600.0
2006-08-09 14:30:00,4.43,4.44,4.42,4.43,51600.0,3.6158,3.624,3.6077,3.6158,51600.0
2006-08-09 14:40:00,4.43,4.44,4.37,4.38,73500.0,3.6158,3.624,3.5669,3.575,73500.0
2006-08-09 14:50:00,4.37,4.38,4.36,4.37,41000.0,3.5669,3.575,3.5587,3.5669,41000.0
2006-08-09 15:00:00,4.36,4.39,4.35,4.35,159400.0,3.5587,3.5832,3.5505,3.5505,159400.0
2006-08-09 15:10:00,4.35,4.35,4.3,4.3,146200.0,3.5505,3.5505,3.5097,3.5097,146200.0
2006-08-09 15:20:00,4.3,4.34,4.28,4.3,214400.0,3.5097,3.5424,3.4934,3.5097,214400.0
2006-08-09 15:30:00,4.29,4.31,4.28,4.29,78400.0,3.5016,3.5179,3.4934,3.5016,78400.0
2006-08-09 15:40:00,4.29,4.3,4.28,4.28,89400.0,3.5016,3.5097,3.4934,3.4934,89400.0
2006-08-09 15:50:00,4.29,4.3,4.27,4.29,105600.0,3.5016,3.5097,3.4852,3.5016,105600.0
2006-08-10 09:30:00,4.28,4.3,4.23,4.25,78100.0,3.4934,3.5097,3.4526,3.4689,78100.0
2006-08-10 09:40:00,4.25,4.28,4.24,4.25,61500.0,3.4689,3.4934,3.4607,3.4689,61500.0
2006-08-10 09:50:00,4.25,4.26,4.22,4.23,118500.0,3.4689,3.4771,3.4444,3.4526,118500.0
2006-08-10 10:00:00,4.23,4.25,4.22,4.24,69000.0,3.4526,3.4689,3.4444,3.4607,69000.0
2006-08-10 10:10:00,4.23,4.25,4.23,4.25,26500.0,3.4526,3.4689,3.4526,3.4689,26500.0
2006-08-10 10:20:00,4.25,4.26,4.24,4.25,28900.0,3.4689,3.4771,3.4607,3.4689,28900.0
2006-08-10 10:30:00,4.25,4.27,4.25,4.27,72800.0,3.4689,3.4852,3.4689,3.4852,72800.0
2006-08-10 10:40:00,4.26,4.29,4.25,4.26,64400.0,3.4771,3.5016,3.4689,3.4771,64400.0
2006-08-10 10:50:00,4.27,4.28,4.27,4.28,25100.0,3.4852,3.4934,3.4852,3.4934,25100.0
2006-08-10 11:00:00,4.27,4.33,4.27,4.32,62200.0,3.4852,3.5342,3.4852,3.526,62200.0
2006-08-10 11:10:00,4.32,4.32,4.3,4.31,30500.0,3.526,3.526,3.5097,3.5179,30500.0
2006-08-10 11:20:00,4.31,4.33,4.3,4.33,20600.0,3.5179,3.5342,3.5097,3.5342,20600.0
2006-08-10 11:30:00,4.33,4.35,4.32,4.35,59100.0,3.5342,3.5505,3.526,3.5505,59100.0
2006-08-10 11:40:00,4.34,4.34,4.32,4.34,23800.0,3.5424,3.5424,3.526,3.5424,23800.0
2006-08-10 11:50:00,4.34,4.35,4.34,4.35,10100.0,3.5424,3.5505,3.5424,3.5505,10100.0
2006-08-10 12:00:00,4.35,4.35,4.33,4.34,35000.0,3.5505,3.5505,3.5342,3.5424,35000.0
2006-08-10 12:10:00,4.34,4.35,4.34,4.35,11600.0,3.5424,3.5505,3.5424,3.5505,11600.0
2006-08-10 12:20:00,4.35,4.35,4.34,4.35,4600.0,3.5505,3.5505,3.5424,3.5505,4600.0
2006-08-10 12:30:00,4.35,4.35,4.34,4.35,12100.0,3.5505,3.5505,3.5424,3.5505,12100.0
2006-08-10 12:40:00,4.35,4.35,4.33,4.33,13800.0,3.5505,3.5505,3.5342,3.5342,13800.0
2006-08-10 12:50:00,4.33,4.33,4.32,4.33,20500.0,3.5342,3.5342,3.526,3.5342,20500.0
2006-08-10 13:00:00,4.34,4.34,4.33,4.34,25900.0,3.5424,3.5424,3.5342,3.5424,25900.0
2006-08-10 13:10:00,4.34,4.34,4.34,4.34,5900.0,3.5424,3.5424,3.5424,3.5424,5900.0
2006-08-10 13:20:00,4.34,4.35,4.33,4.35,28900.0,3.5424,3.5505,3.5342,3.5505,28900.0
2006-08-10 13:30:00,4.35,4.37,4.34,4.37,31400.0,3.5505,3.5669,3.5424,3.5669,31400.0
2006-08-10 13:40:00,4.37,4.37,4.36,4.36,5300.0,3.5669,3.5669,3.5587,3.5587,5300.0
2006-08-10 13:50:00,4.36,4.37,4.36,4.37,18900.0,3.5587,3.5669,3.5587,3.5669,18900.0
2006-08-10 14:00:00,4.37,4.39,4.36,4.38,193700.0,3.5669,3.5832,3.5587,3.575,193700.0
2006-08-10 14:10:00,4.38,4.39,4.38,4.38,12100.0,3.575,3.5832,3.575,3.575,12100.0
2006-08-10 14:20:00,4.39,4.4,4.37,4.37,86200.0,3.5832,3.5913,3.5669,3.5669,86200.0
2006-08-10 14:30:00,4.37,4.39,4.37,4.39,28700.0,3.5669,3.5832,3.5669,3.5832,28700.0
2006-08-10 14:40:00,4.39,4.39,4.37,4.38,31600.0,3.5832,3.5832,3.5669,3.575,31600.0
2006-08-10 14:50:00,4.38,4.38,4.37,4.38,2900.0,3.575,3.575,3.5669,3.575,2900.0
2006-08-10 15:00:00,4.38,4.38,4.37,4.38,8400.0,3.575,3.575,3.5669,3.575,8400.0
2006-08-10 15:10:00,4.38,4.38,4.36,4.38,55800.0,3.575,3.575,3.5587,3.575,55800.0
2006-08-10 15:20:00,4.38,4.38,4.35,4.36,19400.0,3.575,3.575,3.5505,3.5587,19400.0
2006-08-10 15:30:00,4.36,4.36,4.34,4.34,24300.0,3.5587,3.5587,3.5424,3.5424,24300.0
2006-08-10 15:40:00,4.35,4.35,4.34,4.35,19900.0,3.5505,3.5505,3.5424,3.5505,19900.0
2006-08-10 15:50:00,4.34,4.35,4.34,4.34,21700.0,3.5424,3.5505,3.5424,3.5424,21700.0
2006-08-11 09:30:00,4.32,4.35,4.29,4.31,10700.0,3.526,3.5505,3.5016,3.5179,10700.0
2006-08-11 09:40:00,4.3,4.31,4.29,4.3,23100.0,3.5097,3.5179,3.5016,3.5097,23100.0
2006-08-11 09:50:00,4.3,4.3,4.27,4.28,14700.0,3.5097,3.5097,3.4852,3.4934,14700.0
2006-08-11 10:00:00,4.28,4.29,4.27,4.28,3200.0,3.4934,3.5016,3.4852,3.4934,3200.0
2006-08-11 10:10:00,4.28,4.29,4.28,4.28,5700.0,3.4934,3.5016,3.4934,3.4934,5700.0
2006-08-11 10:20:00,4.29,4.29,4.26,4.27,67600.0,3.5016,3.5016,3.4771,3.4852,67600.0
2006-08-11 10:30:00,4.26,4.28,4.25,4.26,73900.0,3.4771,3.4934,3.4689,3.4771,73900.0
2006-08-11 10:40:00,4.25,4.26,4.23,4.24,123300.0,3.4689,3.4771,3.4526,3.4607,123300.0
2006-08-11 10:50:00,4.24,4.26,4.24,4.26,75300.0,3.4607,3.4771,3.4607,3.4771,75300.0
2006-08-11 11:00:00,4.26,4.26,4.23,4.24,35700.0,3.4771,3.4771,3.4526,3.4607,35700.0
2006-08-11 11:10:00,4.24,4.25,4.23,4.24,46800.0,3.4607,3.4689,3.4526,3.4607,46800.0
2006-08-11 11:20:00,4.23,4.25,4.22,4.23,71800.0,3.4526,3.4689,3.4444,3.4526,71800.0
2006-08-11 11:30:00,4.24,4.24,4.23,4.24,7300.0,3.4607,3.4607,3.4526,3.4607,7300.0
2006-08-11 11:40:00,4.24,4.24,4.22,4.23,11800.0,3.4607,3.4607,3.4444,3.4526,11800.0
2006-08-11 11:50:00,4.23,4.23,4.21,4.22,53000.0,3.4526,3.4526,3.4363,3.4444,53000.0
2006-08-11 12:00:00,4.21,4.22,4.2,4.21,45700.0,3.4363,3.4444,3.4281,3.4363,45700.0
2006-08-11 12:10:00,4.22,4.22,4.2,4.22,35900.0,3.4444,3.4444,3.4281,3.4444,35900.0
2006-08-11 12:20:00,4.22,4.22,4.21,4.22,14900.0,3.4444,3.4444,3.4363,3.4444,14900.0
2006-08-11 12:30:00,4.22,4.22,4.21,4.22,22800.0,3.4444,3.4444,3.4363,3.4444,22800.0
2006-08-11 12:40:00,4.21,4.22,4.2,4.21,21100.0,3.4363,3.4444,3.4281,3.4363,21100.0
2006-08-11 12:50:00,4.2,4.21,4.18,4.19,77900.0,3.4281,3.4363,3.4118,3.4199,77900.0
2006-08-11 13:00:00,4.2,4.2,4.17,4.18,60200.0,3.4281,3.4281,3.4036,3.4118,60200.0
2006-08-11 13:10:00,4.19,4.2,4.16,4.19,83500.0,3.4199,3.4281,3.3954,3.4199,83500.0
2006-08-11 13:20:00,4.19,4.19,4.18,4.19,81300.0,3.4199,3.4199,3.4118,3.4199,81300.0
2006-08-11 13:30:00,4.19,4.19,4.18,4.19,25500.0,3.4199,3.4199,3.4118,3.4199,25500.0
2006-08-11 13:40:00,4.18,4.19,4.18,4.19,9200.0,3.4118,3.4199,3.4118,3.4199,9200.0
2006-08-11 13:50:00,4.19,4.24,4.19,4.24,155400.0,3.4199,3.4607,3.4199,3.4607,155400.0
2006-08-11 14:00:00,4.24,4.25,4.22,4.22,50700.0,3.4607,3.4689,3.4444,3.4444,50700.0
2006-08-11 14:10:00,4.22,4.22,4.21,4.21,4300.0,3.4444,3.4444,3.4363,3.4363,4300.0
2006-08-11 14:20:00,4.22,4.23,4.2,4.21,106800.0,3.4444,3.4526,3.4281,3.4363,106800.0
2006-08-11 14:30:00,4.2,4.23,4.19,4.21,147200.0,3.4281,3.4526,3.4199,3.4363,147200.0
2006-08-11 14:40:00,4.21,4.23,4.2,4.22,76000.0,3.4363,3.4526,3.4281,3.4444,76000.0
2006-08-11 14:50:00,4.22,4.25,4.22,4.22,74300.0,3.4444,3.4689,3.4444,3.4444,74300.0
2006-08-11 15:00:00,4.22,4.25,4.22,4.24,66700.0,3.4444,3.4689,3.4444,3.4607,66700.0
2006-08-11 15:10:00,4.24,4.24,4.21,4.21,40500.0,3.4607,3.4607,3.4363,3.4363,40500.0
2006-08-11 15:20:00,4.22,4.24,4.22,4.23,74000.0,3.4444,3.4607,3.4444,3.4526,74000.0
2006-08-11 15:30:00,4.23,4.27,4.22,4.26,114500.0,3.4526,3.4852,3.4444,3.4771,114500.0
2006-08-11 15:40:00,4.26,4.26,4.24,4.24,41300.0,3.4771,3.4771,3.4607,3.4607,41300.0
2006-08-11 15:50:00,4.25,4.25,4.23,4.23,76800.0,3.4689,3.4689,3.4526,3.4526,76800.0
2006-08-14 09:30:00,4.27,4.3,4.26,4.27,66800.0,3.4852,3.5097,3.4771,3.4852,66800.0
2006-08-14 09:40:00,4.27,4.28,4.26,4.27,14900.0,3.4852,3.4934,3.4771,3.4852,14900.0
2006-08-14 09:50:00,4.28,4.28,4.27,4.28,2800.0,3.4934,3.4934,3.4852,3.4934,2800.0
2006-08-14 10:00:00,4.28,4.28,4.27,4.28,25600.0,3.4934,3.4934,3.4852,3.4934,25600.0
2006-08-14 10:10:00,4.28,4.28,4.27,4.28,18500.0,3.4934,3.4934,3.4852,3.4934,18500.0
2006-08-14 10:20:00,4.27,4.28,4.27,4.28,7900.0,3.4852,3.4934,3.4852,3.4934,7900.0
2006-08-14 10:30:00,4.28,4.28,4.28,4.28,21200.0,3.4934,3.4934,3.4934,3.4934,21200.0
2006-08-14 10:40:00,4.28,4.29,4.28,4.29,6800.0,3.4934,3.5016,3.4934,3.5016,6800.0
2006-08-14 10:50:00,4.29,4.31,4.28,4.31,22400.0,3.5016,3.5179,3.4934,3.5179,22400.0
2006-08-14 11:00:00,4.31,4.35,4.3,4.33,114500.0,3.5179,3.5505,3.5097,3.5342,114500.0
2006-08-14 11:10:00,4.33,4.37,4.32,4.36,80100.0,3.5342,3.5669,3.526,3.5587,80100.0
2006-08-14 11:20:00,4.35,4.38,4.35,4.37,82400.0,3.5505,3.575,3.5505,3.5669,82400.0
2006-08-14 11:30:00,4.37,4.4,4.37,4.4,102200.0,3.5669,3.5913,3.5669,3.5913,102200.0
2006-08-14 11:40:00,4.4,4.4,4.38,4.38,79600.0,3.5913,3.5913,3.575,3.575,79600.0
2006-08-14 11:50:00,4.37,4.39,4.37,4.39,160100.0,3.5669,3.5832,3.5669,3.5832,160100.0
2006-08-14 12:00:00,4.38,4.39,4.36,4.37,116800.0,3.575,3.5832,3.5587,3.5669,116800.0
2006-08-14 12:10:00,4.36,4.37,4.35,4.35,77800.0,3.5587,3.5669,3.5505,3.5505,77800.0
2006-08-14 12:20:00,4.35,4.37,4.34,4.35,78600.0,3.5505,3.5669,3.5424,3.5505,78600.0
2006-08-14 12:30:00,4.36,4.36,4.34,4.35,52200.0,3.5587,3.5587,3.5424,3.5505,52200.0
2006-08-14 12:40:00,4.35,4.37,4.35,4.37,13800.0,3.5505,3.5669,3.5505,3.5669,13800.0
2006-08-14 12:50:00,4.37,4.38,4.36,4.36,24200.0,3.5669,3.575,3.5587,3.5587,24200.0
2006-08-14 13:00:00,4.37,4.4,4.36,4.38,34900.0,3.5669,3.5913,3.5587,3.575,34900.0
2006-08-14 13:10:00,4.38,4.42,4.38,4.4,167500.0,3.575,3.6077,3.575,3.5913,167500.0
2006-08-14 13:20:00,4.39,4.41,4.39,4.41,50800.0,3.5832,3.5995,3.5832,3.5995,50800.0
2006-08-14 13:30:00,4.41,4.42,4.4,4.4,46200.0,3.5995,3.6077,3.5913,3.5913,46200.0
2006-08-14 13:40:00,4.41,4.41,4.39,4.41,49200.0,3.5995,3.5995,3.5832,3.5995,49200.0
2006-08-14 13:50:00,4.41,4.41,4.39,4.4,27600.0,3.5995,3.5995,3.5832,3.5913,27600.0
2006-08-14 14:00:00,4.39,4.4,4.38,4.38,16400.0,3.5832,3.5913,3.575,3.575,16400.0
2006-08-14 14:10:00,4.38,4.39,4.37,4.38,62800.0,3.575,3.5832,3.5669,3.575,62800.0
2006-08-14 14:20:00,4.38,4.39,4.37,4.38,75600.0,3.575,3.5832,3.5669,3.575,75600.0
2006-08-14 14:30:00,4.38,4.39,4.38,4.38,2300.0,3.575,3.5832,3.575,3.575,2300.0
2006-08-14 14:40:00,4.38,4.39,4.38,4.39,23700.0,3.575,3.5832,3.575,3.5832,23700.0
2006-08-14 14:50:00,4.39,4.39,4.35,4.37,88700.0,3.5832,3.5832,3.5505,3.5669,88700.0
2006-08-14 15:00:00,4.37,4.37,4.35,4.35,47400.0,3.5669,3.5669,3.5505,3.5505,47400.0
2006-08-14 15:10:00,4.36,4.36,4.35,4.35,53000.0,3.5587,3.5587,3.5505,3.5505,53000.0
2006-08-14 15:20:00,4.36,4.36,4.35,4.35,128000.0,3.5587,3.5587,3.5505,3.5505,128000.0
2006-08-14 15:30:00,4.36,4.36,4.35,4.35,45400.0,3.5587,3.5587,3.5505,3.5505,45400.0
2006-08-14 15:40:00,4.35,4.36,4.35,4.35,42100.0,3.5505,3.5587,3.5505,3.5505,42100.0
2006-08-14 15:50:00,4.35,4.37,4.35,4.36,154800.0,3.5505,3.5669,3.5505,3.5587,154800.0
2006-08-15 09:30:00,4.42,4.5,4.4,4.45,83400.0,3.6077,3.673,3.5913,3.6322,83400.0
2006-08-15 09:40:00,4.45,4.45,4.43,4.44,42900.0,3.6322,3.6322,3.6158,3.624,42900.0
2006-08-15 09:50:00,4.43,4.46,4.43,4.46,68800.0,3.6158,3.6403,3.6158,3.6403,68800.0
2006-08-15 10:00:00,4.45,4.46,4.4,4.46,46500.0,3.6322,3.6403,3.5913,3.6403,46500.0
2006-08-15 10:10:00,4.46,4.47,4.45,4.47,47200.0,3.6403,3.6485,3.6322,3.6485,47200.0
2006-08-15 10:20:00,4.46,4.46,4.43,4.43,28800.0,3.6403,3.6403,3.6158,3.6158,28800.0
2006-08-15 10:30:00,4.44,4.45,4.44,4.45,26200.0,3.624,3.6322,3.624,3.6322,26200.0
2006-08-15 10:40:00,4.45,4.47,4.44,4.47,49200.0,3.6322,3.6485,3.624,3.6485,49200.0
2006-08-15 10:50:00,4.47,4.47,4.45,4.47,38100.0,3.6485,3.6485,3.6322,3.6485,38100.0
2006-08-15 11:00:00,4.47,4.49,4.46,4.48,51500.0,3.6485,3.6648,3.6403,3.6566,51500.0
2006-08-15 11:10:00,4.48,4.5,4.48,4.49,38900.0,3.6566,3.673,3.6566,3.6648,38900.0
2006-08-15 11:20:00,4.49,4.49,4.48,4.48,18300.0,3.6648,3.6648,3.6566,3.6566,18300.0
2006-08-15 11:30:00,4.49,4.49,4.48,4.48,22200.0,3.6648,3.6648,3.6566,3.6566,22200.0
2006-08-15 11:40:00,4.48,4.49,4.48,4.49,17400.0,3.6566,3.6648,3.6566,3.6648,17400.0
2006-08-15 11:50:00,4.49,4.49,4.48,4.49,12800.0,3.6648,3.6648,3.6566,3.6648,12800.0
2006-08-15 12:00:00,4.48,4.49,4.48,4.49,20100.0,3.6566,3.6648,3.6566,3.6648,20100.0
2006-08-15 12:10:00,4.49,4.49,4.46,4.46,48100.0,3.6648,3.6648,3.6403,3.6403,48100.0
2006-08-15 12:20:00,4.47,4.48,4.46,4.46,53800.0,3.6485,3.6566,3.6403,3.6403,53800.0
2006-08-15 12:30:00,4.47,4.47,4.46,4.46,13300.0,3.6485,3.6485,3.6403,3.6403,13300.0
2006-08-15 12:40:00,4.47,4.47,4.45,4.46,34000.0,3.6485,3.6485,3.6322,3.6403,34000.0
2006-08-15 12:50:00,4.45,4.48,4.45,4.47,43000.0,3.6322,3.6566,3.6322,3.6485,43000.0
2006-08-15 13:00:00,4.47,4.47,4.46,4.46,22900.0,3.6485,3.6485,3.6403,3.6403,22900.0
2006-08-15 13:10:00,4.46,4.46,4.45,4.46,17100.0,3.6403,3.6403,3.6322,3.6403,17100.0
2006-08-15 13:20:00,4.46,4.49,4.46,4.47,110600.0,3.6403,3.6648,3.6403,3.6485,110600.0
2006-08-15 13:30:00,4.47,4.49,4.46,4.49,71800.0,3.6485,3.6648,3.6403,3.6648,71800.0
2006-08-15 13:40:00,4.49,4.49,4.48,4.49,27500.0,3.6648,3.6648,3.6566,3.6648,27500.0
2006-08-15 13:50:00,4.49,4.49,4.48,4.48,20000.0,3.6648,3.6648,3.6566,3.6566,20000.0
2006-08-15 14:00:00,4.49,4.49,4.47,4.49,60200.0,3.6648,3.6648,3.6485,3.6648,60200.0
2006-08-15 14:10:00,4.48,4.49,4.48,4.49,6600.0,3.6566,3.6648,3.6566,3.6648,6600.0
2006-08-15 14:20:00,4.49,4.5,4.48,4.49,27200.0,3.6648,3.673,3.6566,3.6648,27200.0
2006-08-15 14:30:00,4.49,4.5,4.48,4.5,28800.0,3.6648,3.673,3.6566,3.673,28800.0
2006-08-15 14:40:00,4.49,4.5,4.49,4.5,17700.0,3.6648,3.673,3.6648,3.673,17700.0
2006-08-15 14:50:00,4.5,4.5,4.49,4.49,35400.0,3.673,3.673,3.6648,3.6648,35400.0
2006-08-15 15:00:00,4.5,4.5,4.49,4.49,18900.0,3.673,3.673,3.6648,3.6648,18900.0
2006-08-15 15:10:00,4.49,4.5,4.49,4.5,27600.0,3.6648,3.673,3.6648,3.673,27600.0
2006-08-15 15:20:00,4.5,4.53,4.49,4.52,97200.0,3.673,3.6974,3.6648,3.6893,97200.0
2006-08-15 15:30:00,4.53,4.53,4.51,4.52,83000.0,3.6974,3.6974,3.6811,3.6893,83000.0
2006-08-15 15:40:00,4.52,4.54,4.5,4.53,192400.0,3.6893,3.7056,3.673,3.6974,192400.0
2006-08-15 15:50:00,4.52,4.55,4.5,4.55,170700.0,3.6893,3.7138,3.673,3.7138,170700.0
2006-08-16 09:30:00,4.58,4.71,4.58,4.61,101100.0,3.7383,3.8444,3.7383,3.7627,101100.0
2006-08-16 09:40:00,4.62,4.64,4.59,4.59,36800.0,3.7709,3.7872,3.7464,3.7464,36800.0
2006-08-16 09:50:00,4.59,4.59,4.55,4.55,71600.0,3.7464,3.7464,3.7138,3.7138,71600.0
2006-08-16 10:00:00,4.55,4.56,4.46,4.48,276700.0,3.7138,3.7219,3.6403,3.6566,276700.0
2006-08-16 10:10:00,4.48,4.52,4.48,4.52,154100.0,3.6566,3.6893,3.6566,3.6893,154100.0
2006-08-16 10:20:00,4.52,4.52,4.49,4.52,20300.0,3.6893,3.6893,3.6648,3.6893,20300.0
2006-08-16 10:30:00,4.51,4.52,4.5,4.5,50800.0,3.6811,3.6893,3.673,3.673,50800.0
2006-08-16 10:40:00,4.5,4.54,4.5,4.52,77000.0,3.673,3.7056,3.673,3.6893,77000.0
2006-08-16 10:50:00,4.52,4.55,4.52,4.55,75900.0,3.6893,3.7138,3.6893,3.7138,75900.0
2006-08-16 11:00:00,4.54,4.57,4.53,4.56,124600.0,3.7056,3.7301,3.6974,3.7219,124600.0
2006-08-16 11:10:00,4.56,4.57,4.53,4.57,91700.0,3.7219,3.7301,3.6974,3.7301,91700.0
2006-08-16 11:20:00,4.57,4.58,4.56,4.58,19400.0,3.7301,3.7383,3.7219,3.7383,19400.0
2006-08-16 11:30:00,4.57,4.59,4.57,4.58,28000.0,3.7301,3.7464,3.7301,3.7383,28000.0
2006-08-16 11:40:00,4.58,4.62,4.58,4.62,56400.0,3.7383,3.7709,3.7383,3.7709,56400.0
2006-08-16 11:50:00,4.61,4.62,4.58,4.6,78800.0,3.7627,3.7709,3.7383,3.7546,78800.0
2006-08-16 12:00:00,4.59,4.6,4.58,4.6,25600.0,3.7464,3.7546,3.7383,3.7546,25600.0
2006-08-16 12:10:00,4.6,4.64,4.6,4.64,71000.0,3.7546,3.7872,3.7546,3.7872,71000.0
2006-08-16 12:20:00,4.63,4.64,4.62,4.63,24400.0,3.7791,3.7872,3.7709,3.7791,24400.0
2006-08-16 12:30:00,4.62,4.63,4.61,4.63,32600.0,3.7709,3.7791,3.7627,3.7791,32600.0
2006-08-16 12:40:00,4.63,4.66,4.62,4.65,122600.0,3.7791,3.8036,3.7709,3.7954,122600.0
2006-08-16 12:50:00,4.65,4.66,4.65,4.65,53800.0,3.7954,3.8036,3.7954,3.7954,53800.0
2006-08-16 13:00:00,4.65,4.66,4.64,4.66,73700.0,3.7954,3.8036,3.7872,3.8036,73700.0
2006-08-16 13:10:00,4.65,4.66,4.65,4.66,10700.0,3.7954,3.8036,3.7954,3.8036,10700.0
2006-08-16 13:20:00,4.66,4.66,4.64,4.64,46000.0,3.8036,3.8036,3.7872,3.7872,46000.0
2006-08-16 13:30:00,4.65,4.66,4.64,4.66,21400.0,3.7954,3.8036,3.7872,3.8036,21400.0
2006-08-16 13:40:00,4.66,4.66,4.64,4.66,77900.0,3.8036,3.8036,3.7872,3.8036,77900.0
2006-08-16 13:50:00,4.66,4.66,4.65,4.66,28000.0,3.8036,3.8036,3.7954,3.8036,28000.0
2006-08-16 14:00:00,4.66,4.67,4.64,4.66,68800.0,3.8036,3.8117,3.7872,3.8036,68800.0
2006-08-16 14:10:00,4.66,4.69,4.65,4.69,74500.0,3.8036,3.828,3.7954,3.828,74500.0
2006-08-16 14:20:00,4.68,4.7,4.68,4.69,63500.0,3.8199,3.8362,3.8199,3.828,63500.0
2006-08-16 14:30:00,4.68,4.69,4.67,4.67,49400.0,3.8199,3.828,3.8117,3.8117,49400.0
2006-08-16 14:40:00,4.67,4.68,4.66,4.66,111000.0,3.8117,3.8199,3.8036,3.8036,111000.0
2006-08-16 14:50:00,4.67,4.68,4.66,4.66,30400.0,3.8117,3.8199,3.8036,3.8036,30400.0
2006-08-16 15:00:00,4.67,4.68,4.66,4.68,31400.0,3.8117,3.8199,3.8036,3.8199,31400.0
2006-08-16 15:10:00,4.68,4.7,4.68,4.7,96700.0,3.8199,3.8362,3.8199,3.8362,96700.0
2006-08-16 15:20:00,4.69,4.7,4.68,4.68,64700.0,3.828,3.8362,3.8199,3.8199,64700.0
2006-08-16 15:30:00,4.68,4.71,4.68,4.68,78700.0,3.8199,3.8444,3.8199,3.8199,78700.0
2006-08-16 15:40:00,4.68,4.7,4.68,4.69,63500.0,3.8199,3.8362,3.8199,3.828,63500.0
2006-08-16 15:50:00,4.69,4.7,4.68,4.69,101700.0,3.828,3.8362,3.8199,3.828,101700.0
2006-08-17 09:30:00,4.65,4.69,4.59,4.67,71800.0,3.7954,3.828,3.7464,3.8117,71800.0
2006-08-17 09:40:00,4.67,4.78,4.66,4.78,145900.0,3.8117,3.9015,3.8036,3.9015,145900.0
2006-08-17 09:50:00,4.78,4.78,4.75,4.76,59300.0,3.9015,3.9015,3.877,3.8852,59300.0
2006-08-17 10:00:00,4.76,4.77,4.76,4.76,96700.0,3.8852,3.8933,3.8852,3.8852,96700.0
2006-08-17 10:10:00,4.76,4.77,4.75,4.77,30200.0,3.8852,3.8933,3.877,3.8933,30200.0
2006-08-17 10:20:00,4.77,4.77,4.76,4.76,42900.0,3.8933,3.8933,3.8852,3.8852,42900.0
2006-08-17 10:30:00,4.77,4.77,4.76,4.76,82700.0,3.8933,3.8933,3.8852,3.8852,82700.0
2006-08-17 10:40:00,4.76,4.77,4.76,4.76,19000.0,3.8852,3.8933,3.8852,3.8852,19000.0
2006-08-17 10:50:00,4.77,4.77,4.74,4.75,356000.0,3.8933,3.8933,3.8689,3.877,356000.0
2006-08-17 11:00:00,4.75,4.75,4.74,4.74,36000.0,3.877,3.877,3.8689,3.8689,36000.0
2006-08-17 11:10:00,4.74,4.75,4.74,4.75,52700.0,3.8689,3.877,3.8689,3.877,52700.0
2006-08-17 11:20:00,4.75,4.75,4.73,4.74,66900.0,3.877,3.877,3.8607,3.8689,66900.0
2006-08-17 11:30:00,4.74,4.74,4.72,4.72,150500.0,3.8689,3.8689,3.8525,3.8525,150500.0
2006-08-17 11:40:00,4.71,4.72,4.71,4.71,18000.0,3.8444,3.8525,3.8444,3.8444,18000.0
2006-08-17 11:50:00,4.71,4.72,4.67,4.68,194300.0,3.8444,3.8525,3.8117,3.8199,194300.0
2006-08-17 12:00:00,4.68,4.69,4.67,4.69,22000.0,3.8199,3.828,3.8117,3.828,22000.0
2006-08-17 12:10:00,4.69,4.69,4.66,4.69,157400.0,3.828,3.828,3.8036,3.828,157400.0
2006-08-17 12:20:00,4.68,4.71,4.68,4.69,227400.0,3.8199,3.8444,3.8199,3.828,227400.0
2006-08-17 12:30:00,4.69,4.7,4.66,4.68,115000.0,3.828,3.8362,3.8036,3.8199,115000.0
2006-08-17 12:40:00,4.68,4.69,4.68,4.69,72600.0,3.8199,3.828,3.8199,3.828,72600.0
2006-08-17 12:50:00,4.69,4.69,4.68,4.69,11300.0,3.828,3.828,3.8199,3.828,11300.0
2006-08-17 13:00:00,4.68,4.69,4.67,4.67,154200.0,3.8199,3.828,3.8117,3.8117,154200.0
2006-08-17 13:10:00,4.66,4.68,4.66,4.68,62400.0,3.8036,3.8199,3.8036,3.8199,62400.0
2006-08-17 13:20:00,4.68,4.68,4.66,4.66,43200.0,3.8199,3.8199,3.8036,3.8036,43200.0
2006-08-17 13:30:00,4.66,4.67,4.63,4.63,162700.0,3.8036,3.8117,3.7791,3.7791,162700.0
2006-08-17 13:40:00,4.63,4.65,4.62,4.65,54800.0,3.7791,3.7954,3.7709,3.7954,54800.0
2006-08-17 13:50:00,4.65,4.66,4.64,4.66,68100.0,3.7954,3.8036,3.7872,3.8036,68100.0
2006-08-17 14:00:00,4.65,4.66,4.65,4.66,3700.0,3.7954,3.8036,3.7954,3.8036,3700.0
2006-08-17 14:10:00,4.65,4.66,4.63,4.65,151800.0,3.7954,3.8036,3.7791,3.7954,151800.0
2006-08-17 14:20:00,4.65,4.65,4.62,4.63,46800.0,3.7954,3.7954,3.7709,3.7791,46800.0
2006-08-17 14:30:00,4.62,4.64,4.6,4.64,177800.0,3.7709,3.7872,3.7546,3.7872,177800.0
2006-08-17 14:40:00,4.63,4.64,4.62,4.63,40800.0,3.7791,3.7872,3.7709,3.7791,40800.0
2006-08-17 14:50:00,4.63,4.65,4.63,4.63,73600.0,3.7791,3.7954,3.7791,3.7791,73600.0
2006-08-17 15:00:00,4.63,4.64,4.63,4.64,8700.0,3.7791,3.7872,3.7791,3.7872,8700.0
2006-08-17 15:10:00,4.64,4.64,4.63,4.64,13600.0,3.7872,3.7872,3.7791,3.7872,13600.0
2006-08-17 15:20:00,4.64,4.64,4.62,4.63,29400.0,3.7872,3.7872,3.7709,3.7791,29400.0
2006-08-17 15:30:00,4.63,4.63,4.62,4.63,10400.0,3.7791,3.7791,3.7709,3.7791,10400.0
2006-08-17 15:40:00,4.63,4.64,4.63,4.64,113100.0,3.7791,3.7872,3.7791,3.7872,113100.0
2006-08-17 15:50:00,4.65,4.65,4.63,4.65,117900.0,3.7954,3.7954,3.7791,3.7954,117900.0
2006-08-18 09:30:00,4.65,4.65,4.56,4.58,224600.0,3.7954,3.7954,3.7219,3.7383,224600.0
2006-08-18 09:40:00,4.58,4.6,4.58,4.58,38600.0,3.7383,3.7546,3.7383,3.7383,38600.0
2006-08-18 09:50:00,4.58,4.58,4.5,4.51,63700.0,3.7383,3.7383,3.673,3.6811,63700.0
2006-08-18 10:00:00,4.51,4.56,4.5,4.53,119800.0,3.6811,3.7219,3.673,3.6974,119800.0
2006-08-18 10:10:00,4.53,4.54,4.51,4.53,54100.0,3.6974,3.7056,3.6811,3.6974,54100.0
2006-08-18 10:20:00,4.53,4.54,4.52,4.52,30200.0,3.6974,3.7056,3.6893,3.6893,30200.0
2006-08-18 10:30:00,4.53,4.53,4.51,4.52,64900.0,3.6974,3.6974,3.6811,3.6893,64900.0
2006-08-18 10:40:00,4.52,4.53,4.51,4.51,42900.0,3.6893,3.6974,3.6811,3.6811,42900.0
2006-08-18 10:50:00,4.52,4.52,4.51,4.52,32900.0,3.6893,3.6893,3.6811,3.6893,32900.0
2006-08-18 11:00:00,4.52,4.54,4.51,4.54,91800.0,3.6893,3.7056,3.6811,3.7056,91800.0
2006-08-18 11:10:00,4.54,4.55,4.54,4.55,40100.0,3.7056,3.7138,3.7056,3.7138,40100.0
2006-08-18 11:20:00,4.55,4.57,4.54,4.56,67700.0,3.7138,3.7301,3.7056,3.7219,67700.0
2006-08-18 11:30:00,4.55,4.56,4.55,4.56,55400.0,3.7138,3.7219,3.7138,3.7219,55400.0
2006-08-18 11:40:00,4.56,4.61,4.56,4.61,106000.0,3.7219,3.7627,3.7219,3.7627,106000.0
2006-08-18 11:50:00,4.61,4.61,4.59,4.6,49100.0,3.7627,3.7627,3.7464,3.7546,49100.0
2006-08-18 12:00:00,4.6,4.62,4.6,4.61,48700.0,3.7546,3.7709,3.7546,3.7627,48700.0
2006-08-18 12:10:00,4.61,4.62,4.61,4.62,6100.0,3.7627,3.7709,3.7627,3.7709,6100.0
2006-08-18 12:20:00,4.62,4.62,4.61,4.62,18200.0,3.7709,3.7709,3.7627,3.7709,18200.0
2006-08-18 12:30:00,4.62,4.62,4.61,4.62,19300.0,3.7709,3.7709,3.7627,3.7709,19300.0
2006-08-18 12:40:00,4.61,4.62,4.61,4.62,4000.0,3.7627,3.7709,3.7627,3.7709,4000.0
2006-08-18 12:50:00,4.61,4.62,4.6,4.62,5900.0,3.7627,3.7709,3.7546,3.7709,5900.0
2006-08-18 13:00:00,4.61,4.62,4.6,4.62,7000.0,3.7627,3.7709,3.7546,3.7709,7000.0
2006-08-18 13:10:00,4.62,4.62,4.6,4.6,51800.0,3.7709,3.7709,3.7546,3.7546,51800.0
2006-08-18 13:20:00,4.6,4.61,4.59,4.59,105300.0,3.7546,3.7627,3.7464,3.7464,105300.0
2006-08-18 13:30:00,4.59,4.6,4.59,4.6,45600.0,3.7464,3.7546,3.7464,3.7546,45600.0
2006-08-18 13:40:00,4.6,4.6,4.57,4.58,60300.0,3.7546,3.7546,3.7301,3.7383,60300.0
2006-08-18 13:50:00,4.58,4.59,4.57,4.57,24000.0,3.7383,3.7464,3.7301,3.7301,24000.0
2006-08-18 14:00:00,4.57,4.59,4.55,4.57,74100.0,3.7301,3.7464,3.7138,3.7301,74100.0
2006-08-18 14:10:00,4.58,4.6,4.58,4.58,44900.0,3.7383,3.7546,3.7383,3.7383,44900.0
2006-08-18 14:20:00,4.58,4.6,4.58,4.6,83000.0,3.7383,3.7546,3.7383,3.7546,83000.0
2006-08-18 14:30:00,4.6,4.6,4.59,4.6,69000.0,3.7546,3.7546,3.7464,3.7546,69000.0
2006-08-18 14:40:00,4.6,4.6,4.59,4.6,32800.0,3.7546,3.7546,3.7464,3.7546,32800.0
2006-08-18 14:50:00,4.59,4.6,4.59,4.59,23400.0,3.7464,3.7546,3.7464,3.7464,23400.0
2006-08-18 15:00:00,4.6,4.6,4.58,4.59,13400.0,3.7546,3.7546,3.7383,3.7464,13400.0
2006-08-18 15:10:00,4.59,4.6,4.59,4.6,10400.0,3.7464,3.7546,3.7464,3.7546,10400.0
2006-08-18 15:20:00,4.6,4.64,4.6,4.64,159900.0,3.7546,3.7872,3.7546,3.7872,159900.0
2006-08-18 15:30:00,4.63,4.67,4.63,4.67,100400.0,3.7791,3.8117,3.7791,3.8117,100400.0
2006-08-18 15:40:00,4.68,4.69,4.65,4.65,254200.0,3.8199,3.828,3.7954,3.7954,254200.0
2006-08-18 15:50:00,4.64,4.66,4.64,4.65,133600.0,3.7872,3.8036,3.7872,3.7954,133600.0
2006-08-21 09:30:00,4.62,4.62,4.52,4.57,44100.0,3.7709,3.7709,3.6893,3.7301,44100.0
2006-08-21 09:40:00,4.57,4.57,4.49,4.5,39400.0,3.7301,3.7301,3.6648,3.673,39400.0
2006-08-21 09:50:00,4.51,4.52,4.46,4.46,83700.0,3.6811,3.6893,3.6403,3.6403,83700.0
2006-08-21 10:00:00,4.46,4.57,4.46,4.57,122800.0,3.6403,3.7301,3.6403,3.7301,122800.0
2006-08-21 10:10:00,4.56,4.56,4.51,4.52,55000.0,3.7219,3.7219,3.6811,3.6893,55000.0
2006-08-21 10:20:00,4.53,4.57,4.52,4.52,122300.0,3.6974,3.7301,3.6893,3.6893,122300.0
2006-08-21 10:30:00,4.53,4.54,4.52,4.53,47100.0,3.6974,3.7056,3.6893,3.6974,47100.0
2006-08-21 10:40:00,4.53,4.55,4.53,4.53,37000.0,3.6974,3.7138,3.6974,3.6974,37000.0
2006-08-21 10:50:00,4.54,4.55,4.54,4.55,9000.0,3.7056,3.7138,3.7056,3.7138,9000.0
2006-08-21 11:00:00,4.54,4.55,4.51,4.53,36100.0,3.7056,3.7138,3.6811,3.6974,36100.0
2006-08-21 11:10:00,4.52,4.55,4.52,4.52,35400.0,3.6893,3.7138,3.6893,3.6893,35400.0
2006-08-21 11:20:00,4.52,4.54,4.51,4.51,47600.0,3.6893,3.7056,3.6811,3.6811,47600.0
2006-08-21 11:30:00,4.52,4.53,4.52,4.53,27400.0,3.6893,3.6974,3.6893,3.6974,27400.0
2006-08-21 11:40:00,4.52,4.53,4.51,4.51,26800.0,3.6893,3.6974,3.6811,3.6811,26800.0
2006-08-21 11:50:00,4.51,4.52,4.5,4.5,37500.0,3.6811,3.6893,3.673,3.673,37500.0
2006-08-21 12:00:00,4.5,4.51,4.5,4.51,12300.0,3.673,3.6811,3.673,3.6811,12300.0
2006-08-21 12:10:00,4.51,4.51,4.5,4.51,20900.0,3.6811,3.6811,3.673,3.6811,20900.0
2006-08-21 12:20:00,4.51,4.51,4.5,4.5,13400.0,3.6811,3.6811,3.673,3.673,13400.0
2006-08-21 12:30:00,4.5,4.51,4.5,4.5,5800.0,3.673,3.6811,3.673,3.673,5800.0
2006-08-21 12:40:00,4.51,4.51,4.5,4.51,22000.0,3.6811,3.6811,3.673,3.6811,22000.0
2006-08-21 12:50:00,4.51,4.51,4.5,4.51,10500.0,3.6811,3.6811,3.673,3.6811,10500.0
2006-08-21 13:00:00,4.5,4.51,4.5,4.51,3700.0,3.673,3.6811,3.673,3.6811,3700.0
2006-08-21 13:10:00,4.51,4.53,4.51,4.51,74200.0,3.6811,3.6974,3.6811,3.6811,74200.0
2006-08-21 13:20:00,4.51,4.53,4.51,4.51,50500.0,3.6811,3.6974,3.6811,3.6811,50500.0
2006-08-21 13:30:00,4.51,4.52,4.5,4.52,10900.0,3.6811,3.6893,3.673,3.6893,10900.0
2006-08-21 13:40:00,4.51,4.52,4.51,4.52,45400.0,3.6811,3.6893,3.6811,3.6893,45400.0
2006-08-21 13:50:00,4.52,4.55,4.52,4.53,117400.0,3.6893,3.7138,3.6893,3.6974,117400.0
2006-08-21 14:00:00,4.53,4.54,4.51,4.53,63800.0,3.6974,3.7056,3.6811,3.6974,63800.0
2006-08-21 14:10:00,4.52,4.52,4.51,4.51,16800.0,3.6893,3.6893,3.6811,3.6811,16800.0
2006-08-21 14:20:00,4.51,4.51,4.5,4.5,12600.0,3.6811,3.6811,3.673,3.673,12600.0
2006-08-21 14:30:00,4.5,4.52,4.5,4.51,15300.0,3.673,3.6893,3.673,3.6811,15300.0
2006-08-21 14:40:00,4.51,4.52,4.51,4.52,7000.0,3.6811,3.6893,3.6811,3.6893,7000.0
2006-08-21 14:50:00,4.51,4.53,4.51,4.52,49800.0,3.6811,3.6974,3.6811,3.6893,49800.0
2006-08-21 15:00:00,4.53,4.54,4.53,4.53,39100.0,3.6974,3.7056,3.6974,3.6974,39100.0
2006-08-21 15:10:00,4.53,4.54,4.53,4.54,8800.0,3.6974,3.7056,3.6974,3.7056,8800.0
2006-08-21 15:20:00,4.53,4.55,4.53,4.55,43000.0,3.6974,3.7138,3.6974,3.7138,43000.0
2006-08-21 15:30:00,4.55,4.57,4.55,4.56,23500.0,3.7138,3.7301,3.7138,3.7219,23500.0
2006-08-21 15:40:00,4.56,4.57,4.55,4.55,34100.0,3.7219,3.7301,3.7138,3.7138,34100.0
2006-08-21 15:50:00,4.55,4.57,4.53,4.55,53700.0,3.7138,3.7301,3.6974,3.7138,53700.0
2006-08-22 09:30:00,4.52,4.58,4.5,4.58,45300.0,3.6893,3.7383,3.673,3.7383,45300.0
2006-08-22 09:40:00,4.58,4.59,4.58,4.58,22200.0,3.7383,3.7464,3.7383,3.7383,22200.0
2006-08-22 09:50:00,4.58,4.59,4.51,4.51,61000.0,3.7383,3.7464,3.6811,3.6811,61000.0
2006-08-22 10:00:00,4.51,4.54,4.51,4.53,47100.0,3.6811,3.7056,3.6811,3.6974,47100.0
2006-08-22 10:10:00,4.53,4.54,4.51,4.52,44000.0,3.6974,3.7056,3.6811,3.6893,44000.0
2006-08-22 10:20:00,4.53,4.55,4.52,4.55,30700.0,3.6974,3.7138,3.6893,3.7138,30700.0
2006-08-22 10:30:00,4.54,4.56,4.54,4.55,45000.0,3.7056,3.7219,3.7056,3.7138,45000.0
2006-08-22 10:40:00,4.56,4.56,4.55,4.56,7000.0,3.7219,3.7219,3.7138,3.7219,7000.0
2006-08-22 10:50:00,4.56,4.56,4.55,4.56,32800.0,3.7219,3.7219,3.7138,3.7219,32800.0
2006-08-22 11:00:00,4.55,4.56,4.54,4.55,107000.0,3.7138,3.7219,3.7056,3.7138,107000.0
2006-08-22 11:10:00,4.55,4.56,4.54,4.56,42700.0,3.7138,3.7219,3.7056,3.7219,42700.0
2006-08-22 11:20:00,4.56,4.58,4.55,4.58,76600.0,3.7219,3.7383,3.7138,3.7383,76600.0
2006-08-22 11:30:00,4.58,4.59,4.57,4.58,121600.0,3.7383,3.7464,3.7301,3.7383,121600.0
2006-08-22 11:40:00,4.58,4.59,4.56,4.58,59300.0,3.7383,3.7464,3.7219,3.7383,59300.0
2006-08-22 11:50:00,4.58,4.59,4.58,4.59,7500.0,3.7383,3.7464,3.7383,3.7464,7500.0
2006-08-22 12:00:00,4.59,4.59,4.56,4.56,22100.0,3.7464,3.7464,3.7219,3.7219,22100.0
2006-08-22 12:10:00,4.56,4.57,4.56,4.57,11100.0,3.7219,3.7301,3.7219,3.7301,11100.0
2006-08-22 12:20:00,4.57,4.58,4.57,4.57,21100.0,3.7301,3.7383,3.7301,3.7301,21100.0
2006-08-22 12:30:00,4.56,4.57,4.56,4.57,12900.0,3.7219,3.7301,3.7219,3.7301,12900.0
2006-08-22 12:40:00,4.56,4.57,4.56,4.57,17800.0,3.7219,3.7301,3.7219,3.7301,17800.0
2006-08-22 12:50:00,4.57,4.57,4.55,4.55,24000.0,3.7301,3.7301,3.7138,3.7138,24000.0
2006-08-22 13:00:00,4.55,4.56,4.52,4.53,73200.0,3.7138,3.7219,3.6893,3.6974,73200.0
2006-08-22 13:10:00,4.52,4.53,4.5,4.52,68700.0,3.6893,3.6974,3.673,3.6893,68700.0
2006-08-22 13:20:00,4.52,4.52,4.5,4.51,78100.0,3.6893,3.6893,3.673,3.6811,78100.0
2006-08-22 13:30:00,4.52,4.52,4.5,4.5,10200.0,3.6893,3.6893,3.673,3.673,10200.0
2006-08-22 13:40:00,4.5,4.5,4.45,4.47,195100.0,3.673,3.673,3.6322,3.6485,195100.0
2006-08-22 13:50:00,4.47,4.48,4.47,4.48,39000.0,3.6485,3.6566,3.6485,3.6566,39000.0
2006-08-22 14:00:00,4.48,4.48,4.46,4.46,32100.0,3.6566,3.6566,3.6403,3.6403,32100.0
2006-08-22 14:10:00,4.46,4.47,4.46,4.47,22200.0,3.6403,3.6485,3.6403,3.6485,22200.0
2006-08-22 14:20:00,4.47,4.47,4.46,4.47,16400.0,3.6485,3.6485,3.6403,3.6485,16400.0
2006-08-22 14:30:00,4.47,4.49,4.47,4.47,88500.0,3.6485,3.6648,3.6485,3.6485,88500.0
2006-08-22 14:40:00,4.48,4.48,4.47,4.48,24300.0,3.6566,3.6566,3.6485,3.6566,24300.0
2006-08-22 14:50:00,4.48,4.5,4.46,4.5,58300.0,3.6566,3.673,3.6403,3.673,58300.0
2006-08-22 15:00:00,4.5,4.51,4.48,4.5,102400.0,3.673,3.6811,3.6566,3.673,102400.0
2006-08-22 15:10:00,4.5,4.51,4.49,4.5,14300.0,3.673,3.6811,3.6648,3.673,14300.0
2006-08-22 15:20:00,4.5,4.53,4.5,4.52,101000.0,3.673,3.6974,3.673,3.6893,101000.0
2006-08-22 15:30:00,4.51,4.52,4.5,4.5,106900.0,3.6811,3.6893,3.673,3.673,106900.0
2006-08-22 15:40:00,4.5,4.51,4.49,4.49,45200.0,3.673,3.6811,3.6648,3.6648,45200.0
2006-08-22 15:50:00,4.5,4.5,4.46,4.49,139000.0,3.673,3.673,3.6403,3.6648,139000.0
2006-08-23 09:30:00,4.48,4.55,4.47,4.51,62900.0,3.6566,3.7138,3.6485,3.6811,62900.0
2006-08-23 09:40:00,4.5,4.51,4.45,4.46,39300.0,3.673,3.6811,3.6322,3.6403,39300.0
2006-08-23 09:50:00,4.46,4.47,4.44,4.45,120000.0,3.6403,3.6485,3.624,3.6322,120000.0
2006-08-23 10:00:00,4.45,4.45,4.43,4.44,69600.0,3.6322,3.6322,3.6158,3.624,69600.0
2006-08-23 10:10:00,4.43,4.43,4.38,4.39,154000.0,3.6158,3.6158,3.575,3.5832,154000.0
2006-08-23 10:20:00,4.39,4.41,4.38,4.39,179100.0,3.5832,3.5995,3.575,3.5832,179100.0
2006-08-23 10:30:00,4.38,4.39,4.38,4.39,127000.0,3.575,3.5832,3.575,3.5832,127000.0
2006-08-23 10:40:00,4.39,4.4,4.35,4.36,150800.0,3.5832,3.5913,3.5505,3.5587,150800.0
2006-08-23 10:50:00,4.35,4.36,4.35,4.35,38800.0,3.5505,3.5587,3.5505,3.5505,38800.0
2006-08-23 11:00:00,4.35,4.36,4.32,4.33,131600.0,3.5505,3.5587,3.526,3.5342,131600.0
2006-08-23 11:10:00,4.34,4.34,4.33,4.33,15500.0,3.5424,3.5424,3.5342,3.5342,15500.0
2006-08-23 11:20:00,4.34,4.34,4.33,4.34,66500.0,3.5424,3.5424,3.5342,3.5424,66500.0
2006-08-23 11:30:00,4.33,4.35,4.33,4.34,124000.0,3.5342,3.5505,3.5342,3.5424,124000.0
2006-08-23 11:40:00,4.35,4.35,4.34,4.35,47300.0,3.5505,3.5505,3.5424,3.5505,47300.0
2006-08-23 11:50:00,4.34,4.35,4.34,4.35,33600.0,3.5424,3.5505,3.5424,3.5505,33600.0
2006-08-23 12:00:00,4.35,4.35,4.34,4.35,51700.0,3.5505,3.5505,3.5424,3.5505,51700.0
2006-08-23 12:10:00,4.34,4.35,4.34,4.35,17400.0,3.5424,3.5505,3.5424,3.5505,17400.0
2006-08-23 12:20:00,4.34,4.35,4.34,4.35,61400.0,3.5424,3.5505,3.5424,3.5505,61400.0
2006-08-23 12:30:00,4.34,4.35,4.34,4.34,8900.0,3.5424,3.5505,3.5424,3.5424,8900.0
2006-08-23 12:40:00,4.35,4.35,4.34,4.34,31900.0,3.5505,3.5505,3.5424,3.5424,31900.0
2006-08-23 12:50:00,4.34,4.35,4.34,4.35,70100.0,3.5424,3.5505,3.5424,3.5505,70100.0
2006-08-23 13:00:00,4.34,4.35,4.34,4.35,17500.0,3.5424,3.5505,3.5424,3.5505,17500.0
2006-08-23 13:10:00,4.35,4.35,4.34,4.35,20200.0,3.5505,3.5505,3.5424,3.5505,20200.0
2006-08-23 13:20:00,4.34,4.35,4.33,4.34,62100.0,3.5424,3.5505,3.5342,3.5424,62100.0
2006-08-23 13:30:00,4.33,4.34,4.33,4.33,15600.0,3.5342,3.5424,3.5342,3.5342,15600.0
2006-08-23 13:40:00,4.33,4.34,4.32,4.32,65200.0,3.5342,3.5424,3.526,3.526,65200.0
2006-08-23 13:50:00,4.33,4.33,4.32,4.33,19800.0,3.5342,3.5342,3.526,3.5342,19800.0
2006-08-23 14:00:00,4.32,4.35,4.32,4.34,108200.0,3.526,3.5505,3.526,3.5424,108200.0
2006-08-23 14:10:00,4.34,4.35,4.34,4.35,14700.0,3.5424,3.5505,3.5424,3.5505,14700.0
2006-08-23 14:20:00,4.34,4.37,4.34,4.35,119100.0,3.5424,3.5669,3.5424,3.5505,119100.0
2006-08-23 14:30:00,4.36,4.37,4.35,4.36,63200.0,3.5587,3.5669,3.5505,3.5587,63200.0
2006-08-23 14:40:00,4.36,4.36,4.33,4.34,100800.0,3.5587,3.5587,3.5342,3.5424,100800.0
2006-08-23 14:50:00,4.34,4.34,4.33,4.33,47200.0,3.5424,3.5424,3.5342,3.5342,47200.0
2006-08-23 15:00:00,4.33,4.33,4.32,4.33,34300.0,3.5342,3.5342,3.526,3.5342,34300.0
2006-08-23 15:10:00,4.33,4.36,4.33,4.34,13300.0,3.5342,3.5587,3.5342,3.5424,13300.0
2006-08-23 15:20:00,4.33,4.34,4.32,4.33,57800.0,3.5342,3.5424,3.526,3.5342,57800.0
2006-08-23 15:30:00,4.33,4.34,4.33,4.33,84700.0,3.5342,3.5424,3.5342,3.5342,84700.0
2006-08-23 15:40:00,4.34,4.35,4.34,4.34,55100.0,3.5424,3.5505,3.5424,3.5424,55100.0
2006-08-23 15:50:00,4.34,4.36,4.34,4.35,207800.0,3.5424,3.5587,3.5424,3.5505,207800.0
2006-08-24 09:30:00,4.35,4.37,4.33,4.33,28700.0,3.5505,3.5669,3.5342,3.5342,28700.0
2006-08-24 09:40:00,4.33,4.35,4.32,4.33,27600.0,3.5342,3.5505,3.526,3.5342,27600.0
2006-08-24 09:50:00,4.33,4.36,4.32,4.36,49100.0,3.5342,3.5587,3.526,3.5587,49100.0
2006-08-24 10:00:00,4.35,4.36,4.33,4.34,65100.0,3.5505,3.5587,3.5342,3.5424,65100.0
2006-08-24 10:10:00,4.34,4.35,4.33,4.35,58500.0,3.5424,3.5505,3.5342,3.5505,58500.0
2006-08-24 10:20:00,4.35,4.35,4.33,4.33,21400.0,3.5505,3.5505,3.5342,3.5342,21400.0
2006-08-24 10:30:00,4.34,4.34,4.3,4.31,60300.0,3.5424,3.5424,3.5097,3.5179,60300.0
2006-08-24 10:40:00,4.3,4.31,4.3,4.3,27000.0,3.5097,3.5179,3.5097,3.5097,27000.0
2006-08-24 10:50:00,4.31,4.31,4.3,4.31,36300.0,3.5179,3.5179,3.5097,3.5179,36300.0
2006-08-24 11:00:00,4.31,4.31,4.3,4.3,24900.0,3.5179,3.5179,3.5097,3.5097,24900.0
2006-08-24 11:10:00,4.3,4.31,4.3,4.3,28600.0,3.5097,3.5179,3.5097,3.5097,28600.0
2006-08-24 11:20:00,4.3,4.31,4.28,4.28,153600.0,3.5097,3.5179,3.4934,3.4934,153600.0
2006-08-24 11:30:00,4.29,4.31,4.28,4.3,109500.0,3.5016,3.5179,3.4934,3.5097,109500.0
2006-08-24 11:40:00,4.3,4.34,4.3,4.33,79500.0,3.5097,3.5424,3.5097,3.5342,79500.0
2006-08-24 11:50:00,4.33,4.34,4.31,4.32,102300.0,3.5342,3.5424,3.5179,3.526,102300.0
2006-08-24 12:00:00,4.32,4.32,4.29,4.3,53100.0,3.526,3.526,3.5016,3.5097,53100.0
2006-08-24 12:10:00,4.31,4.31,4.3,4.3,34600.0,3.5179,3.5179,3.5097,3.5097,34600.0
2006-08-24 12:20:00,4.3,4.31,4.28,4.28,31600.0,3.5097,3.5179,3.4934,3.4934,31600.0
2006-08-24 12:30:00,4.28,4.3,4.28,4.29,39800.0,3.4934,3.5097,3.4934,3.5016,39800.0
2006-08-24 12:40:00,4.29,4.3,4.28,4.3,25900.0,3.5016,3.5097,3.4934,3.5097,25900.0
2006-08-24 12:50:00,4.29,4.3,4.29,4.29,20200.0,3.5016,3.5097,3.5016,3.5016,20200.0
2006-08-24 13:00:00,4.29,4.3,4.29,4.3,5800.0,3.5016,3.5097,3.5016,3.5097,5800.0
2006-08-24 13:10:00,4.3,4.3,4.29,4.3,23600.0,3.5097,3.5097,3.5016,3.5097,23600.0
2006-08-24 13:20:00,4.3,4.32,4.3,4.32,65700.0,3.5097,3.526,3.5097,3.526,65700.0
2006-08-24 13:30:00,4.32,4.32,4.3,4.3,81800.0,3.526,3.526,3.5097,3.5097,81800.0
2006-08-24 13:40:00,4.3,4.31,4.3,4.31,5300.0,3.5097,3.5179,3.5097,3.5179,5300.0
2006-08-24 13:50:00,4.31,4.34,4.31,4.32,103600.0,3.5179,3.5424,3.5179,3.526,103600.0
2006-08-24 14:00:00,4.32,4.33,4.32,4.33,16500.0,3.526,3.5342,3.526,3.5342,16500.0
2006-08-24 14:10:00,4.33,4.34,4.32,4.33,51900.0,3.5342,3.5424,3.526,3.5342,51900.0
2006-08-24 14:20:00,4.33,4.33,4.32,4.33,33800.0,3.5342,3.5342,3.526,3.5342,33800.0
2006-08-24 14:30:00,4.32,4.34,4.32,4.34,56400.0,3.526,3.5424,3.526,3.5424,56400.0
2006-08-24 14:40:00,4.34,4.34,4.33,4.34,15700.0,3.5424,3.5424,3.5342,3.5424,15700.0
2006-08-24 14:50:00,4.33,4.36,4.33,4.36,19500.0,3.5342,3.5587,3.5342,3.5587,19500.0
2006-08-24 15:00:00,4.36,4.37,4.35,4.36,88600.0,3.5587,3.5669,3.5505,3.5587,88600.0
2006-08-24 15:10:00,4.36,4.36,4.34,4.36,71100.0,3.5587,3.5587,3.5424,3.5587,71100.0
2006-08-24 15:20:00,4.36,4.38,4.35,4.38,83100.0,3.5587,3.575,3.5505,3.575,83100.0
2006-08-24 15:30:00,4.38,4.38,4.35,4.37,47400.0,3.575,3.575,3.5505,3.5669,47400.0
2006-08-24 15:40:00,4.37,4.37,4.35,4.36,47500.0,3.5669,3.5669,3.5505,3.5587,47500.0
2006-08-24 15:50:00,4.36,4.39,4.35,4.38,82900.0,3.5587,3.5832,3.5505,3.575,82900.0
2006-08-25 09:30:00,4.37,4.46,4.37,4.39,70900.0,3.5669,3.6403,3.5669,3.5832,70900.0
2006-08-25 09:40:00,4.39,4.4,4.37,4.39,51200.0,3.5832,3.5913,3.5669,3.5832,51200.0
2006-08-25 09:50:00,4.39,4.4,4.38,4.4,32000.0,3.5832,3.5913,3.575,3.5913,32000.0
2006-08-25 10:00:00,4.4,4.44,4.38,4.43,116100.0,3.5913,3.624,3.575,3.6158,116100.0
2006-08-25 10:10:00,4.42,4.43,4.42,4.43,37900.0,3.6077,3.6158,3.6077,3.6158,37900.0
2006-08-25 10:20:00,4.43,4.48,4.42,4.47,365500.0,3.6158,3.6566,3.6077,3.6485,365500.0
2006-08-25 10:30:00,4.47,4.47,4.45,4.47,216200.0,3.6485,3.6485,3.6322,3.6485,216200.0
2006-08-25 10:40:00,4.47,4.47,4.44,4.45,109000.0,3.6485,3.6485,3.624,3.6322,109000.0
2006-08-25 10:50:00,4.46,4.46,4.44,4.44,47400.0,3.6403,3.6403,3.624,3.624,47400.0
2006-08-25 11:00:00,4.45,4.45,4.43,4.45,85400.0,3.6322,3.6322,3.6158,3.6322,85400.0
2006-08-25 11:10:00,4.45,4.46,4.45,4.45,12700.0,3.6322,3.6403,3.6322,3.6322,12700.0
2006-08-25 11:20:00,4.46,4.46,4.45,4.46,93800.0,3.6403,3.6403,3.6322,3.6403,93800.0
2006-08-25 11:30:00,4.46,4.46,4.44,4.44,30700.0,3.6403,3.6403,3.624,3.624,30700.0
2006-08-25 11:40:00,4.45,4.45,4.44,4.44,19400.0,3.6322,3.6322,3.624,3.624,19400.0
2006-08-25 11:50:00,4.45,4.45,4.44,4.44,10800.0,3.6322,3.6322,3.624,3.624,10800.0
2006-08-25 12:00:00,4.45,4.45,4.43,4.43,21300.0,3.6322,3.6322,3.6158,3.6158,21300.0
2006-08-25 12:10:00,4.44,4.44,4.43,4.43,13200.0,3.624,3.624,3.6158,3.6158,13200.0
2006-08-25 12:20:00,4.43,4.44,4.43,4.43,29500.0,3.6158,3.624,3.6158,3.6158,29500.0
2006-08-25 12:30:00,4.44,4.44,4.42,4.42,95300.0,3.624,3.624,3.6077,3.6077,95300.0
2006-08-25 12:40:00,4.42,4.43,4.4,4.4,21400.0,3.6077,3.6158,3.5913,3.5913,21400.0
2006-08-25 12:50:00,4.41,4.41,4.4,4.41,16100.0,3.5995,3.5995,3.5913,3.5995,16100.0
2006-08-25 13:00:00,4.41,4.42,4.4,4.42,63100.0,3.5995,3.6077,3.5913,3.6077,63100.0
2006-08-25 13:10:00,4.42,4.45,4.42,4.44,133800.0,3.6077,3.6322,3.6077,3.624,133800.0
2006-08-25 13:20:00,4.44,4.44,4.43,4.43,56000.0,3.624,3.624,3.6158,3.6158,56000.0
2006-08-25 13:30:00,4.44,4.44,4.43,4.43,22900.0,3.624,3.624,3.6158,3.6158,22900.0
2006-08-25 13:40:00,4.44,4.44,4.43,4.43,35600.0,3.624,3.624,3.6158,3.6158,35600.0
2006-08-25 13:50:00,4.44,4.45,4.43,4.44,41800.0,3.624,3.6322,3.6158,3.624,41800.0
2006-08-25 14:00:00,4.45,4.46,4.44,4.45,43000.0,3.6322,3.6403,3.624,3.6322,43000.0
2006-08-25 14:10:00,4.45,4.46,4.45,4.45,62000.0,3.6322,3.6403,3.6322,3.6322,62000.0
2006-08-25 14:20:00,4.46,4.46,4.45,4.45,130600.0,3.6403,3.6403,3.6322,3.6322,130600.0
2006-08-25 14:30:00,4.46,4.5,4.46,4.5,75000.0,3.6403,3.673,3.6403,3.673,75000.0
2006-08-25 14:40:00,4.5,4.51,4.49,4.51,148600.0,3.673,3.6811,3.6648,3.6811,148600.0
2006-08-25 14:50:00,4.51,4.51,4.5,4.5,88800.0,3.6811,3.6811,3.673,3.673,88800.0
2006-08-25 15:00:00,4.5,4.52,4.49,4.51,122800.0,3.673,3.6893,3.6648,3.6811,122800.0
2006-08-25 15:10:00,4.51,4.52,4.51,4.51,54500.0,3.6811,3.6893,3.6811,3.6811,54500.0
2006-08-25 15:20:00,4.51,4.52,4.51,4.52,82500.0,3.6811,3.6893,3.6811,3.6893,82500.0
2006-08-25 15:30:00,4.52,4.54,4.51,4.52,130800.0,3.6893,3.7056,3.6811,3.6893,130800.0
2006-08-25 15:40:00,4.53,4.53,4.52,4.53,65900.0,3.6974,3.6974,3.6893,3.6974,65900.0
2006-08-25 15:50:00,4.53,4.54,4.51,4.52,183300.0,3.6974,3.7056,3.6811,3.6893,183300.0
2006-08-28 09:30:00,4.55,4.57,4.52,4.53,46900.0,3.7138,3.7301,3.6893,3.6974,46900.0
2006-08-28 09:40:00,4.52,4.53,4.51,4.52,20700.0,3.6893,3.6974,3.6811,3.6893,20700.0
2006-08-28 09:50:00,4.53,4.54,4.52,4.52,17200.0,3.6974,3.7056,3.6893,3.6893,17200.0
2006-08-28 10:00:00,4.52,4.52,4.49,4.51,59600.0,3.6893,3.6893,3.6648,3.6811,59600.0
2006-08-28 10:10:00,4.5,4.53,4.5,4.52,47300.0,3.673,3.6974,3.673,3.6893,47300.0
2006-08-28 10:20:00,4.52,4.54,4.52,4.53,28900.0,3.6893,3.7056,3.6893,3.6974,28900.0
2006-08-28 10:30:00,4.53,4.55,4.52,4.55,87600.0,3.6974,3.7138,3.6893,3.7138,87600.0
2006-08-28 10:40:00,4.55,4.56,4.54,4.55,72600.0,3.7138,3.7219,3.7056,3.7138,72600.0
2006-08-28 10:50:00,4.55,4.58,4.55,4.56,79400.0,3.7138,3.7383,3.7138,3.7219,79400.0
2006-08-28 11:00:00,4.56,4.56,4.55,4.56,26200.0,3.7219,3.7219,3.7138,3.7219,26200.0
2006-08-28 11:10:00,4.56,4.58,4.55,4.57,38500.0,3.7219,3.7383,3.7138,3.7301,38500.0
2006-08-28 11:20:00,4.56,4.57,4.56,4.57,14200.0,3.7219,3.7301,3.7219,3.7301,14200.0
2006-08-28 11:30:00,4.57,4.58,4.56,4.57,29400.0,3.7301,3.7383,3.7219,3.7301,29400.0
2006-08-28 11:40:00,4.57,4.58,4.56,4.57,7000.0,3.7301,3.7383,3.7219,3.7301,7000.0
2006-08-28 11:50:00,4.57,4.59,4.57,4.58,99100.0,3.7301,3.7464,3.7301,3.7383,99100.0
2006-08-28 12:00:00,4.57,4.58,4.57,4.57,38900.0,3.7301,3.7383,3.7301,3.7301,38900.0
2006-08-28 12:10:00,4.57,4.6,4.57,4.6,63500.0,3.7301,3.7546,3.7301,3.7546,63500.0
2006-08-28 12:20:00,4.6,4.61,4.59,4.6,22200.0,3.7546,3.7627,3.7464,3.7546,22200.0
2006-08-28 12:30:00,4.6,4.6,4.59,4.6,13700.0,3.7546,3.7546,3.7464,3.7546,13700.0
2006-08-28 12:40:00,4.6,4.6,4.58,4.59,22900.0,3.7546,3.7546,3.7383,3.7464,22900.0
2006-08-28 12:50:00,4.58,4.6,4.58,4.59,55300.0,3.7383,3.7546,3.7383,3.7464,55300.0
2006-08-28 13:00:00,4.58,4.58,4.57,4.57,32700.0,3.7383,3.7383,3.7301,3.7301,32700.0
2006-08-28 13:10:00,4.58,4.58,4.57,4.58,2900.0,3.7383,3.7383,3.7301,3.7383,2900.0
2006-08-28 13:20:00,4.57,4.58,4.57,4.57,14400.0,3.7301,3.7383,3.7301,3.7301,14400.0
2006-08-28 13:30:00,4.57,4.58,4.57,4.58,5100.0,3.7301,3.7383,3.7301,3.7383,5100.0
2006-08-28 13:40:00,4.57,4.58,4.55,4.57,41900.0,3.7301,3.7383,3.7138,3.7301,41900.0
2006-08-28 13:50:00,4.57,4.58,4.56,4.57,32900.0,3.7301,3.7383,3.7219,3.7301,32900.0
2006-08-28 14:00:00,4.57,4.57,4.56,4.56,4000.0,3.7301,3.7301,3.7219,3.7219,4000.0
2006-08-28 14:10:00,4.56,4.57,4.56,4.57,31500.0,3.7219,3.7301,3.7219,3.7301,31500.0
2006-08-28 14:20:00,4.56,4.57,4.56,4.56,6200.0,3.7219,3.7301,3.7219,3.7219,6200.0
2006-08-28 14:30:00,4.56,4.57,4.56,4.56,18600.0,3.7219,3.7301,3.7219,3.7219,18600.0
2006-08-28 14:40:00,4.56,4.59,4.56,4.58,56600.0,3.7219,3.7464,3.7219,3.7383,56600.0
2006-08-28 14:50:00,4.58,4.61,4.58,4.61,81900.0,3.7383,3.7627,3.7383,3.7627,81900.0
2006-08-28 15:00:00,4.6,4.62,4.6,4.61,101300.0,3.7546,3.7709,3.7546,3.7627,101300.0
2006-08-28 15:10:00,4.61,4.61,4.6,4.6,27700.0,3.7627,3.7627,3.7546,3.7546,27700.0
2006-08-28 15:20:00,4.6,4.61,4.6,4.6,98700.0,3.7546,3.7627,3.7546,3.7546,98700.0
2006-08-28 15:30:00,4.6,4.61,4.59,4.6,130400.0,3.7546,3.7627,3.7464,3.7546,130400.0
2006-08-28 15:40:00,4.6,4.61,4.6,4.61,73800.0,3.7546,3.7627,3.7546,3.7627,73800.0
2006-08-28 15:50:00,4.6,4.62,4.6,4.6,158300.0,3.7546,3.7709,3.7546,3.7546,158300.0
2006-08-29 09:30:00,4.62,4.65,4.6,4.61,91400.0,3.7709,3.7954,3.7546,3.7627,91400.0
2006-08-29 09:40:00,4.61,4.63,4.59,4.6,59900.0,3.7627,3.7791,3.7464,3.7546,59900.0
2006-08-29 09:50:00,4.59,4.6,4.58,4.6,22100.0,3.7464,3.7546,3.7383,3.7546,22100.0
2006-08-29 10:00:00,4.59,4.6,4.58,4.59,30600.0,3.7464,3.7546,3.7383,3.7464,30600.0
2006-08-29 10:10:00,4.59,4.63,4.58,4.61,92000.0,3.7464,3.7791,3.7383,3.7627,92000.0
2006-08-29 10:20:00,4.6,4.61,4.58,4.6,74500.0,3.7546,3.7627,3.7383,3.7546,74500.0
2006-08-29 10:30:00,4.6,4.6,4.54,4.57,136300.0,3.7546,3.7546,3.7056,3.7301,136300.0
2006-08-29 10:40:00,4.57,4.58,4.57,4.57,22900.0,3.7301,3.7383,3.7301,3.7301,22900.0
2006-08-29 10:50:00,4.57,4.57,4.54,4.55,143000.0,3.7301,3.7301,3.7056,3.7138,143000.0
2006-08-29 11:00:00,4.56,4.56,4.55,4.56,15900.0,3.7219,3.7219,3.7138,3.7219,15900.0
2006-08-29 11:10:00,4.55,4.56,4.53,4.53,114300.0,3.7138,3.7219,3.6974,3.6974,114300.0
2006-08-29 11:20:00,4.53,4.54,4.53,4.54,39100.0,3.6974,3.7056,3.6974,3.7056,39100.0
2006-08-29 11:30:00,4.53,4.55,4.53,4.54,24500.0,3.6974,3.7138,3.6974,3.7056,24500.0
2006-08-29 11:40:00,4.54,4.55,4.51,4.51,75100.0,3.7056,3.7138,3.6811,3.6811,75100.0
2006-08-29 11:50:00,4.51,4.53,4.51,4.52,50400.0,3.6811,3.6974,3.6811,3.6893,50400.0
2006-08-29 12:00:00,4.52,4.54,4.52,4.54,54700.0,3.6893,3.7056,3.6893,3.7056,54700.0
2006-08-29 12:10:00,4.53,4.54,4.52,4.53,120300.0,3.6974,3.7056,3.6893,3.6974,120300.0
2006-08-29 12:20:00,4.52,4.53,4.52,4.52,6000.0,3.6893,3.6974,3.6893,3.6893,6000.0
2006-08-29 12:30:00,4.52,4.53,4.52,4.53,47100.0,3.6893,3.6974,3.6893,3.6974,47100.0
2006-08-29 12:40:00,4.53,4.55,4.53,4.55,45700.0,3.6974,3.7138,3.6974,3.7138,45700.0
2006-08-29 12:50:00,4.54,4.55,4.54,4.54,3000.0,3.7056,3.7138,3.7056,3.7056,3000.0
2006-08-29 13:00:00,4.54,4.56,4.54,4.56,33200.0,3.7056,3.7219,3.7056,3.7219,33200.0
2006-08-29 13:10:00,4.56,4.57,4.54,4.55,110500.0,3.7219,3.7301,3.7056,3.7138,110500.0
2006-08-29 13:20:00,4.54,4.55,4.54,4.55,131300.0,3.7056,3.7138,3.7056,3.7138,131300.0
2006-08-29 13:30:00,4.55,4.55,4.53,4.54,47600.0,3.7138,3.7138,3.6974,3.7056,47600.0
2006-08-29 13:40:00,4.55,4.55,4.54,4.54,21300.0,3.7138,3.7138,3.7056,3.7056,21300.0
2006-08-29 13:50:00,4.54,4.55,4.53,4.54,12500.0,3.7056,3.7138,3.6974,3.7056,12500.0
2006-08-29 14:00:00,4.53,4.57,4.53,4.55,114900.0,3.6974,3.7301,3.6974,3.7138,114900.0
2006-08-29 14:10:00,4.56,4.61,4.55,4.58,247300.0,3.7219,3.7627,3.7138,3.7383,247300.0
2006-08-29 14:20:00,4.58,4.64,4.58,4.63,233900.0,3.7383,3.7872,3.7383,3.7791,233900.0
2006-08-29 14:30:00,4.63,4.72,4.63,4.7,402500.0,3.7791,3.8525,3.7791,3.8362,402500.0
2006-08-29 14:40:00,4.7,4.72,4.68,4.7,114700.0,3.8362,3.8525,3.8199,3.8362,114700.0
2006-08-29 14:50:00,4.7,4.72,4.68,4.68,74800.0,3.8362,3.8525,3.8199,3.8199,74800.0
2006-08-29 15:00:00,4.68,4.69,4.67,4.68,31600.0,3.8199,3.828,3.8117,3.8199,31600.0
2006-08-29 15:10:00,4.67,4.7,4.67,4.7,50100.0,3.8117,3.8362,3.8117,3.8362,50100.0
2006-08-29 15:20:00,4.7,4.72,4.69,4.72,115400.0,3.8362,3.8525,3.828,3.8525,115400.0
2006-08-29 15:30:00,4.72,4.75,4.71,4.73,189600.0,3.8525,3.877,3.8444,3.8607,189600.0
2006-08-29 15:40:00,4.73,4.74,4.7,4.72,124300.0,3.8607,3.8689,3.8362,3.8525,124300.0
2006-08-29 15:50:00,4.72,4.76,4.72,4.75,122400.0,3.8525,3.8852,3.8525,3.877,122400.0
2006-08-30 09:30:00,4.76,4.78,4.66,4.66,84000.0,3.8852,3.9015,3.8036,3.8036,84000.0
2006-08-30 09:40:00,4.67,4.75,4.67,4.71,49500.0,3.8117,3.877,3.8117,3.8444,49500.0
2006-08-30 09:50:00,4.7,4.7,4.63,4.66,109600.0,3.8362,3.8362,3.7791,3.8036,109600.0
2006-08-30 10:00:00,4.65,4.73,4.65,4.72,90500.0,3.7954,3.8607,3.7954,3.8525,90500.0
2006-08-30 10:10:00,4.72,4.73,4.65,4.73,74400.0,3.8525,3.8607,3.7954,3.8607,74400.0
2006-08-30 10:20:00,4.72,4.73,4.71,4.72,42400.0,3.8525,3.8607,3.8444,3.8525,42400.0
2006-08-30 10:30:00,4.72,4.73,4.7,4.72,105400.0,3.8525,3.8607,3.8362,3.8525,105400.0
2006-08-30 10:40:00,4.72,4.77,4.72,4.75,117900.0,3.8525,3.8933,3.8525,3.877,117900.0
2006-08-30 10:50:00,4.74,4.77,4.73,4.75,145600.0,3.8689,3.8933,3.8607,3.877,145600.0
2006-08-30 11:00:00,4.75,4.76,4.73,4.75,90000.0,3.877,3.8852,3.8607,3.877,90000.0
2006-08-30 11:10:00,4.75,4.75,4.73,4.73,51300.0,3.877,3.877,3.8607,3.8607,51300.0
2006-08-30 11:20:00,4.73,4.75,4.73,4.74,41100.0,3.8607,3.877,3.8607,3.8689,41100.0
2006-08-30 11:30:00,4.74,4.75,4.7,4.7,109000.0,3.8689,3.877,3.8362,3.8362,109000.0
2006-08-30 11:40:00,4.7,4.73,4.7,4.72,83400.0,3.8362,3.8607,3.8362,3.8525,83400.0
2006-08-30 11:50:00,4.72,4.72,4.71,4.72,62100.0,3.8525,3.8525,3.8444,3.8525,62100.0
2006-08-30 12:00:00,4.71,4.74,4.71,4.72,39700.0,3.8444,3.8689,3.8444,3.8525,39700.0
2006-08-30 12:10:00,4.72,4.73,4.71,4.71,30700.0,3.8525,3.8607,3.8444,3.8444,30700.0
2006-08-30 12:20:00,4.71,4.72,4.69,4.69,38400.0,3.8444,3.8525,3.828,3.828,38400.0
2006-08-30 12:30:00,4.69,4.72,4.69,4.7,47300.0,3.828,3.8525,3.828,3.8362,47300.0
2006-08-30 12:40:00,4.7,4.72,4.7,4.71,23600.0,3.8362,3.8525,3.8362,3.8444,23600.0
2006-08-30 12:50:00,4.72,4.74,4.71,4.73,14900.0,3.8525,3.8689,3.8444,3.8607,14900.0
2006-08-30 13:00:00,4.73,4.73,4.72,4.72,37200.0,3.8607,3.8607,3.8525,3.8525,37200.0
2006-08-30 13:10:00,4.72,4.74,4.72,4.74,87300.0,3.8525,3.8689,3.8525,3.8689,87300.0
2006-08-30 13:20:00,4.73,4.74,4.72,4.72,33000.0,3.8607,3.8689,3.8525,3.8525,33000.0
2006-08-30 13:30:00,4.73,4.74,4.72,4.73,42200.0,3.8607,3.8689,3.8525,3.8607,42200.0
2006-08-30 13:40:00,4.74,4.74,4.73,4.73,13900.0,3.8689,3.8689,3.8607,3.8607,13900.0
2006-08-30 13:50:00,4.73,4.74,4.71,4.71,107100.0,3.8607,3.8689,3.8444,3.8444,107100.0
2006-08-30 14:00:00,4.71,4.71,4.7,4.7,31300.0,3.8444,3.8444,3.8362,3.8362,31300.0
2006-08-30 14:10:00,4.7,4.72,4.7,4.72,20100.0,3.8362,3.8525,3.8362,3.8525,20100.0
2006-08-30 14:20:00,4.71,4.72,4.7,4.72,114500.0,3.8444,3.8525,3.8362,3.8525,114500.0
2006-08-30 14:30:00,4.72,4.72,4.71,4.71,32000.0,3.8525,3.8525,3.8444,3.8444,32000.0
2006-08-30 14:40:00,4.71,4.72,4.69,4.72,145500.0,3.8444,3.8525,3.828,3.8525,145500.0
2006-08-30 14:50:00,4.72,4.72,4.7,4.71,124600.0,3.8525,3.8525,3.8362,3.8444,124600.0
2006-08-30 15:00:00,4.72,4.72,4.71,4.72,48000.0,3.8525,3.8525,3.8444,3.8525,48000.0
2006-08-30 15:10:00,4.71,4.73,4.71,4.71,93300.0,3.8444,3.8607,3.8444,3.8444,93300.0
2006-08-30 15:20:00,4.71,4.73,4.7,4.7,103200.0,3.8444,3.8607,3.8362,3.8362,103200.0
2006-08-30 15:30:00,4.7,4.72,4.7,4.7,38800.0,3.8362,3.8525,3.8362,3.8362,38800.0
2006-08-30 15:40:00,4.7,4.71,4.7,4.7,125200.0,3.8362,3.8444,3.8362,3.8362,125200.0
2006-08-30 15:50:00,4.69,4.72,4.69,4.72,142800.0,3.828,3.8525,3.828,3.8525,142800.0
2006-08-31 09:30:00,4.73,4.75,4.71,4.73,44400.0,3.8607,3.877,3.8444,3.8607,44400.0
2006-08-31 09:40:00,4.73,4.73,4.68,4.68,58800.0,3.8607,3.8607,3.8199,3.8199,58800.0
2006-08-31 09:50:00,4.68,4.71,4.66,4.7,62000.0,3.8199,3.8444,3.8036,3.8362,62000.0
2006-08-31 10:00:00,4.7,4.74,4.69,4.72,45300.0,3.8362,3.8689,3.828,3.8525,45300.0
2006-08-31 10:10:00,4.72,4.72,4.7,4.72,41300.0,3.8525,3.8525,3.8362,3.8525,41300.0
2006-08-31 10:20:00,4.72,4.73,4.71,4.71,34300.0,3.8525,3.8607,3.8444,3.8444,34300.0
2006-08-31 10:30:00,4.71,4.71,4.66,4.66,59100.0,3.8444,3.8444,3.8036,3.8036,59100.0
2006-08-31 10:40:00,4.67,4.68,4.65,4.68,60900.0,3.8117,3.8199,3.7954,3.8199,60900.0
2006-08-31 10:50:00,4.68,4.69,4.65,4.66,140600.0,3.8199,3.828,3.7954,3.8036,140600.0
2006-08-31 11:00:00,4.67,4.68,4.66,4.66,89400.0,3.8117,3.8199,3.8036,3.8036,89400.0
2006-08-31 11:10:00,4.66,4.68,4.66,4.67,69900.0,3.8036,3.8199,3.8036,3.8117,69900.0
2006-08-31 11:20:00,4.66,4.67,4.66,4.66,28600.0,3.8036,3.8117,3.8036,3.8036,28600.0
2006-08-31 11:30:00,4.66,4.67,4.66,4.66,16700.0,3.8036,3.8117,3.8036,3.8036,16700.0
2006-08-31 11:40:00,4.66,4.66,4.62,4.65,73200.0,3.8036,3.8036,3.7709,3.7954,73200.0
2006-08-31 11:50:00,4.65,4.65,4.63,4.64,57400.0,3.7954,3.7954,3.7791,3.7872,57400.0
2006-08-31 12:00:00,4.64,4.65,4.63,4.64,53300.0,3.7872,3.7954,3.7791,3.7872,53300.0
2006-08-31 12:10:00,4.64,4.65,4.63,4.63,54000.0,3.7872,3.7954,3.7791,3.7791,54000.0
2006-08-31 12:20:00,4.64,4.65,4.63,4.65,22100.0,3.7872,3.7954,3.7791,3.7954,22100.0
2006-08-31 12:30:00,4.65,4.65,4.64,4.64,16700.0,3.7954,3.7954,3.7872,3.7872,16700.0
2006-08-31 12:40:00,4.65,4.66,4.64,4.65,50600.0,3.7954,3.8036,3.7872,3.7954,50600.0
2006-08-31 12:50:00,4.66,4.67,4.64,4.64,47700.0,3.8036,3.8117,3.7872,3.7872,47700.0
2006-08-31 13:00:00,4.65,4.66,4.62,4.62,181300.0,3.7954,3.8036,3.7709,3.7709,181300.0
2006-08-31 13:10:00,4.62,4.63,4.6,4.61,95000.0,3.7709,3.7791,3.7546,3.7627,95000.0
2006-08-31 13:20:00,4.62,4.62,4.61,4.61,40100.0,3.7709,3.7709,3.7627,3.7627,40100.0
2006-08-31 13:30:00,4.61,4.64,4.61,4.64,119800.0,3.7627,3.7872,3.7627,3.7872,119800.0
2006-08-31 13:40:00,4.64,4.64,4.62,4.64,90000.0,3.7872,3.7872,3.7709,3.7872,90000.0
2006-08-31 13:50:00,4.64,4.64,4.63,4.64,34500.0,3.7872,3.7872,3.7791,3.7872,34500.0
2006-08-31 14:00:00,4.63,4.64,4.63,4.64,22000.0,3.7791,3.7872,3.7791,3.7872,22000.0
2006-08-31 14:10:00,4.63,4.64,4.63,4.64,8700.0,3.7791,3.7872,3.7791,3.7872,8700.0
2006-08-31 14:20:00,4.63,4.66,4.63,4.64,127400.0,3.7791,3.8036,3.7791,3.7872,127400.0
2006-08-31 14:30:00,4.64,4.65,4.64,4.64,17700.0,3.7872,3.7954,3.7872,3.7872,17700.0
2006-08-31 14:40:00,4.65,4.67,4.64,4.66,71000.0,3.7954,3.8117,3.7872,3.8036,71000.0
2006-08-31 14:50:00,4.67,4.67,4.65,4.66,95000.0,3.8117,3.8117,3.7954,3.8036,95000.0
2006-08-31 15:00:00,4.66,4.7,4.66,4.7,102800.0,3.8036,3.8362,3.8036,3.8362,102800.0
2006-08-31 15:10:00,4.7,4.72,4.7,4.71,77700.0,3.8362,3.8525,3.8362,3.8444,77700.0
2006-08-31 15:20:00,4.71,4.72,4.7,4.7,114300.0,3.8444,3.8525,3.8362,3.8362,114300.0
2006-08-31 15:30:00,4.7,4.7,4.69,4.69,35700.0,3.8362,3.8362,3.828,3.828,35700.0
2006-08-31 15:40:00,4.7,4.7,4.68,4.68,37900.0,3.8362,3.8362,3.8199,3.8199,37900.0
2006-08-31 15:50:00,4.68,4.68,4.63,4.63,169600.0,3.8199,3.8199,3.7791,3.7791,169600.0
2006-09-01 09:30:00,4.67,4.72,4.65,4.7,69800.0,3.8117,3.8525,3.7954,3.8362,69800.0
2006-09-01 09:40:00,4.7,4.71,4.66,4.69,38800.0,3.8362,3.8444,3.8036,3.828,38800.0
2006-09-01 09:50:00,4.7,4.7,4.68,4.69,39100.0,3.8362,3.8362,3.8199,3.828,39100.0
2006-09-01 10:00:00,4.69,4.69,4.58,4.59,332800.0,3.828,3.828,3.7383,3.7464,332800.0
2006-09-01 10:10:00,4.6,4.63,4.6,4.62,63700.0,3.7546,3.7791,3.7546,3.7709,63700.0
2006-09-01 10:20:00,4.61,4.62,4.6,4.61,50700.0,3.7627,3.7709,3.7546,3.7627,50700.0
2006-09-01 10:30:00,4.61,4.62,4.61,4.62,19600.0,3.7627,3.7709,3.7627,3.7709,19600.0
2006-09-01 10:40:00,4.62,4.67,4.61,4.65,75700.0,3.7709,3.8117,3.7627,3.7954,75700.0
2006-09-01 10:50:00,4.65,4.68,4.64,4.65,204500.0,3.7954,3.8199,3.7872,3.7954,204500.0
2006-09-01 11:00:00,4.66,4.66,4.64,4.65,13400.0,3.8036,3.8036,3.7872,3.7954,13400.0
2006-09-01 11:10:00,4.65,4.65,4.64,4.64,17600.0,3.7954,3.7954,3.7872,3.7872,17600.0
2006-09-01 11:20:00,4.63,4.66,4.63,4.66,59400.0,3.7791,3.8036,3.7791,3.8036,59400.0
2006-09-01 11:30:00,4.66,4.68,4.66,4.67,15100.0,3.8036,3.8199,3.8036,3.8117,15100.0
2006-09-01 11:40:00,4.67,4.7,4.66,4.68,75800.0,3.8117,3.8362,3.8036,3.8199,75800.0
2006-09-01 11:50:00,4.69,4.73,4.69,4.72,123900.0,3.828,3.8607,3.828,3.8525,123900.0
2006-09-01 12:00:00,4.72,4.72,4.7,4.71,113900.0,3.8525,3.8525,3.8362,3.8444,113900.0
2006-09-01 12:10:00,4.72,4.73,4.71,4.73,70900.0,3.8525,3.8607,3.8444,3.8607,70900.0
2006-09-01 12:20:00,4.72,4.77,4.71,4.76,160200.0,3.8525,3.8933,3.8444,3.8852,160200.0
2006-09-01 12:30:00,4.75,4.79,4.74,4.79,174300.0,3.877,3.9097,3.8689,3.9097,174300.0
2006-09-01 12:40:00,4.78,4.79,4.78,4.78,184400.0,3.9015,3.9097,3.9015,3.9015,184400.0
2006-09-01 12:50:00,4.79,4.8,4.78,4.79,14700.0,3.9097,3.9178,3.9015,3.9097,14700.0
2006-09-01 13:00:00,4.79,4.8,4.77,4.78,94300.0,3.9097,3.9178,3.8933,3.9015,94300.0
2006-09-01 13:10:00,4.79,4.79,4.77,4.79,59900.0,3.9097,3.9097,3.8933,3.9097,59900.0
2006-09-01 13:20:00,4.78,4.79,4.77,4.78,71500.0,3.9015,3.9097,3.8933,3.9015,71500.0
2006-09-01 13:30:00,4.78,4.84,4.78,4.84,153400.0,3.9015,3.9505,3.9015,3.9505,153400.0
2006-09-01 13:40:00,4.83,4.84,4.81,4.81,30900.0,3.9423,3.9505,3.926,3.926,30900.0
2006-09-01 13:50:00,4.81,4.84,4.81,4.84,90700.0,3.926,3.9505,3.926,3.9505,90700.0
2006-09-01 14:00:00,4.83,4.84,4.82,4.83,33800.0,3.9423,3.9505,3.9342,3.9423,33800.0
2006-09-01 14:10:00,4.83,4.88,4.83,4.87,149200.0,3.9423,3.9831,3.9423,3.975,149200.0
2006-09-01 14:20:00,4.88,4.88,4.87,4.88,60800.0,3.9831,3.9831,3.975,3.9831,60800.0
2006-09-01 14:30:00,4.88,4.88,4.83,4.86,228800.0,3.9831,3.9831,3.9423,3.9668,228800.0
2006-09-01 14:40:00,4.86,4.9,4.86,4.9,122700.0,3.9668,3.9994,3.9668,3.9994,122700.0
2006-09-01 14:50:00,4.9,4.9,4.89,4.9,51300.0,3.9994,3.9994,3.9913,3.9994,51300.0
2006-09-01 15:00:00,4.9,4.92,4.9,4.92,95200.0,3.9994,4.0158,3.9994,4.0158,95200.0
2006-09-01 15:10:00,4.92,4.99,4.91,4.96,227400.0,4.0158,4.0729,4.0076,4.0484,227400.0
2006-09-01 15:20:00,4.97,5.0,4.96,4.98,175900.0,4.0566,4.0811,4.0484,4.0647,175900.0
2006-09-01 15:30:00,4.98,5.0,4.97,4.97,148200.0,4.0647,4.0811,4.0566,4.0566,148200.0
2006-09-01 15:40:00,4.97,4.98,4.95,4.96,44700.0,4.0566,4.0647,4.0403,4.0484,44700.0
2006-09-01 15:50:00,4.95,4.96,4.9,4.9,115100.0,4.0403,4.0484,3.9994,3.9994,115100.0
2006-09-05 09:30:00,4.9,4.95,4.82,4.87,60200.0,3.9994,4.0403,3.9342,3.975,60200.0
2006-09-05 09:40:00,4.87,4.9,4.87,4.89,30700.0,3.975,3.9994,3.975,3.9913,30700.0
2006-09-05 09:50:00,4.89,4.93,4.89,4.9,49300.0,3.9913,4.0239,3.9913,3.9994,49300.0
2006-09-05 10:00:00,4.9,4.91,4.9,4.9,49600.0,3.9994,4.0076,3.9994,3.9994,49600.0
2006-09-05 10:10:00,4.91,4.97,4.9,4.96,60800.0,4.0076,4.0566,3.9994,4.0484,60800.0
2006-09-05 10:20:00,4.97,5.0,4.95,4.99,189800.0,4.0566,4.0811,4.0403,4.0729,189800.0
2006-09-05 10:30:00,4.99,4.99,4.94,4.97,143400.0,4.0729,4.0729,4.0321,4.0566,143400.0
2006-09-05 10:40:00,4.96,4.97,4.96,4.97,69500.0,4.0484,4.0566,4.0484,4.0566,69500.0
2006-09-05 10:50:00,4.96,4.97,4.96,4.97,38200.0,4.0484,4.0566,4.0484,4.0566,38200.0
2006-09-05 11:00:00,4.97,4.98,4.96,4.97,64900.0,4.0566,4.0647,4.0484,4.0566,64900.0
2006-09-05 11:10:00,4.97,4.98,4.96,4.97,31400.0,4.0566,4.0647,4.0484,4.0566,31400.0
2006-09-05 11:20:00,4.96,4.97,4.96,4.97,32000.0,4.0484,4.0566,4.0484,4.0566,32000.0
2006-09-05 11:30:00,4.97,4.98,4.96,4.98,40800.0,4.0566,4.0647,4.0484,4.0647,40800.0
2006-09-05 11:40:00,4.99,5.06,4.98,5.05,126400.0,4.0729,4.13,4.0647,4.1219,126400.0
2006-09-05 11:50:00,5.05,5.05,5.04,5.05,55000.0,4.1219,4.1219,4.1137,4.1219,55000.0
2006-09-05 12:00:00,5.05,5.08,5.04,5.08,82300.0,4.1219,4.1464,4.1137,4.1464,82300.0
2006-09-05 12:10:00,5.08,5.08,5.05,5.06,72600.0,4.1464,4.1464,4.1219,4.13,72600.0
2006-09-05 12:20:00,5.06,5.06,5.05,5.06,21200.0,4.13,4.13,4.1219,4.13,21200.0
2006-09-05 12:30:00,5.06,5.07,5.06,5.06,49500.0,4.13,4.1382,4.13,4.13,49500.0
2006-09-05 12:40:00,5.06,5.06,5.05,5.05,38300.0,4.13,4.13,4.1219,4.1219,38300.0
2006-09-05 12:50:00,5.05,5.05,5.04,5.04,19800.0,4.1219,4.1219,4.1137,4.1137,19800.0
2006-09-05 13:00:00,5.04,5.05,5.01,5.01,83900.0,4.1137,4.1219,4.0892,4.0892,83900.0
2006-09-05 13:10:00,5.02,5.02,5.01,5.02,19800.0,4.0974,4.0974,4.0892,4.0974,19800.0
2006-09-05 13:20:00,5.02,5.02,5.01,5.02,81900.0,4.0974,4.0974,4.0892,4.0974,81900.0
2006-09-05 13:30:00,5.01,5.01,4.98,4.99,79500.0,4.0892,4.0892,4.0647,4.0729,79500.0
2006-09-05 13:40:00,4.99,5.0,4.99,5.0,13500.0,4.0729,4.0811,4.0729,4.0811,13500.0
2006-09-05 13:50:00,4.99,5.04,4.98,5.03,199300.0,4.0729,4.1137,4.0647,4.1056,199300.0
2006-09-05 14:00:00,5.04,5.06,5.02,5.05,122600.0,4.1137,4.13,4.0974,4.1219,122600.0
2006-09-05 14:10:00,5.04,5.05,5.04,5.05,101900.0,4.1137,4.1219,4.1137,4.1219,101900.0
2006-09-05 14:20:00,5.05,5.05,5.04,5.05,69400.0,4.1219,4.1219,4.1137,4.1219,69400.0
2006-09-05 14:30:00,5.04,5.05,5.04,5.05,34900.0,4.1137,4.1219,4.1137,4.1219,34900.0
2006-09-05 14:40:00,5.05,5.08,5.04,5.08,64800.0,4.1219,4.1464,4.1137,4.1464,64800.0
2006-09-05 14:50:00,5.09,5.09,5.08,5.09,45900.0,4.1545,4.1545,4.1464,4.1545,45900.0
2006-09-05 15:00:00,5.09,5.1,5.04,5.05,102900.0,4.1545,4.1627,4.1137,4.1219,102900.0
2006-09-05 15:10:00,5.06,5.06,5.05,5.05,11100.0,4.13,4.13,4.1219,4.1219,11100.0
2006-09-05 15:20:00,5.05,5.05,5.02,5.02,48400.0,4.1219,4.1219,4.0974,4.0974,48400.0
2006-09-05 15:30:00,5.02,5.04,5.02,5.04,50800.0,4.0974,4.1137,4.0974,4.1137,50800.0
2006-09-05 15:40:00,5.05,5.07,5.04,5.07,92000.0,4.1219,4.1382,4.1137,4.1382,92000.0
2006-09-05 15:50:00,5.07,5.1,5.07,5.1,192000.0,4.1382,4.1627,4.1382,4.1627,192000.0
2006-09-06 09:30:00,5.05,5.06,4.99,4.99,82300.0,4.1219,4.13,4.0729,4.0729,82300.0
2006-09-06 09:40:00,5.0,5.03,4.95,4.95,119000.0,4.0811,4.1056,4.0403,4.0403,119000.0
2006-09-06 09:50:00,4.96,4.98,4.93,4.93,100300.0,4.0484,4.0647,4.0239,4.0239,100300.0
2006-09-06 10:00:00,4.94,4.98,4.93,4.95,134000.0,4.0321,4.0647,4.0239,4.0403,134000.0
2006-09-06 10:10:00,4.95,4.99,4.95,4.95,69000.0,4.0403,4.0729,4.0403,4.0403,69000.0
2006-09-06 10:20:00,4.95,4.98,4.95,4.96,60400.0,4.0403,4.0647,4.0403,4.0484,60400.0
2006-09-06 10:30:00,4.95,4.95,4.92,4.93,90300.0,4.0403,4.0403,4.0158,4.0239,90300.0
2006-09-06 10:40:00,4.93,4.93,4.89,4.91,102100.0,4.0239,4.0239,3.9913,4.0076,102100.0
2006-09-06 10:50:00,4.9,4.92,4.9,4.92,68500.0,3.9994,4.0158,3.9994,4.0158,68500.0
2006-09-06 11:00:00,4.91,4.94,4.91,4.92,57100.0,4.0076,4.0321,4.0076,4.0158,57100.0
2006-09-06 11:10:00,4.92,4.93,4.9,4.91,78600.0,4.0158,4.0239,3.9994,4.0076,78600.0
2006-09-06 11:20:00,4.91,4.92,4.9,4.92,32600.0,4.0076,4.0158,3.9994,4.0158,32600.0
2006-09-06 11:30:00,4.92,4.92,4.88,4.88,72400.0,4.0158,4.0158,3.9831,3.9831,72400.0
2006-09-06 11:40:00,4.88,4.88,4.85,4.86,69500.0,3.9831,3.9831,3.9586,3.9668,69500.0
2006-09-06 11:50:00,4.87,4.88,4.86,4.86,66900.0,3.975,3.9831,3.9668,3.9668,66900.0
2006-09-06 12:00:00,4.86,4.86,4.84,4.84,61400.0,3.9668,3.9668,3.9505,3.9505,61400.0
2006-09-06 12:10:00,4.84,4.85,4.82,4.82,33100.0,3.9505,3.9586,3.9342,3.9342,33100.0
2006-09-06 12:20:00,4.82,4.83,4.81,4.81,68900.0,3.9342,3.9423,3.926,3.926,68900.0
2006-09-06 12:30:00,4.81,4.82,4.8,4.8,59000.0,3.926,3.9342,3.9178,3.9178,59000.0
2006-09-06 12:40:00,4.8,4.81,4.8,4.81,27200.0,3.9178,3.926,3.9178,3.926,27200.0
2006-09-06 12:50:00,4.8,4.83,4.8,4.83,109700.0,3.9178,3.9423,3.9178,3.9423,109700.0
2006-09-06 13:00:00,4.83,4.85,4.82,4.85,61000.0,3.9423,3.9586,3.9342,3.9586,61000.0
2006-09-06 13:10:00,4.84,4.85,4.83,4.83,21200.0,3.9505,3.9586,3.9423,3.9423,21200.0
2006-09-06 13:20:00,4.82,4.83,4.82,4.82,7000.0,3.9342,3.9423,3.9342,3.9342,7000.0
2006-09-06 13:30:00,4.82,4.83,4.81,4.81,23800.0,3.9342,3.9423,3.926,3.926,23800.0
2006-09-06 13:40:00,4.81,4.82,4.81,4.81,69700.0,3.926,3.9342,3.926,3.926,69700.0
2006-09-06 13:50:00,4.81,4.81,4.79,4.81,234500.0,3.926,3.926,3.9097,3.926,234500.0
2006-09-06 14:00:00,4.81,4.83,4.8,4.8,316900.0,3.926,3.9423,3.9178,3.9178,316900.0
2006-09-06 14:10:00,4.8,4.8,4.77,4.77,77800.0,3.9178,3.9178,3.8933,3.8933,77800.0
2006-09-06 14:20:00,4.77,4.78,4.75,4.75,67500.0,3.8933,3.9015,3.877,3.877,67500.0
2006-09-06 14:30:00,4.75,4.76,4.75,4.76,90500.0,3.877,3.8852,3.877,3.8852,90500.0
2006-09-06 14:40:00,4.75,4.76,4.74,4.74,75100.0,3.877,3.8852,3.8689,3.8689,75100.0
2006-09-06 14:50:00,4.74,4.75,4.71,4.71,88300.0,3.8689,3.877,3.8444,3.8444,88300.0
2006-09-06 15:00:00,4.71,4.72,4.7,4.7,261000.0,3.8444,3.8525,3.8362,3.8362,261000.0
2006-09-06 15:10:00,4.7,4.71,4.69,4.7,146200.0,3.8362,3.8444,3.828,3.8362,146200.0
2006-09-06 15:20:00,4.7,4.7,4.69,4.69,174000.0,3.8362,3.8362,3.828,3.828,174000.0
2006-09-06 15:30:00,4.69,4.7,4.67,4.68,133700.0,3.828,3.8362,3.8117,3.8199,133700.0
2006-09-06 15:40:00,4.68,4.68,4.65,4.65,400100.0,3.8199,3.8199,3.7954,3.7954,400100.0
2006-09-06 15:50:00,4.65,4.67,4.64,4.64,665300.0,3.7954,3.8117,3.7872,3.7872,665300.0
2006-09-07 09:30:00,4.65,4.65,4.54,4.58,106100.0,3.7954,3.7954,3.7056,3.7383,106100.0
2006-09-07 09:40:00,4.58,4.6,4.52,4.59,85400.0,3.7383,3.7546,3.6893,3.7464,85400.0
2006-09-07 09:50:00,4.59,4.59,4.55,4.56,23800.0,3.7464,3.7464,3.7138,3.7219,23800.0
2006-09-07 10:00:00,4.55,4.56,4.52,4.52,50100.0,3.7138,3.7219,3.6893,3.6893,50100.0
2006-09-07 10:10:00,4.53,4.55,4.52,4.53,45000.0,3.6974,3.7138,3.6893,3.6974,45000.0
2006-09-07 10:20:00,4.53,4.59,4.53,4.58,65200.0,3.6974,3.7464,3.6974,3.7383,65200.0
2006-09-07 10:30:00,4.59,4.67,4.58,4.64,158000.0,3.7464,3.8117,3.7383,3.7872,158000.0
2006-09-07 10:40:00,4.64,4.64,4.57,4.59,104000.0,3.7872,3.7872,3.7301,3.7464,104000.0
2006-09-07 10:50:00,4.59,4.61,4.58,4.59,127200.0,3.7464,3.7627,3.7383,3.7464,127200.0
2006-09-07 11:00:00,4.6,4.61,4.58,4.58,112800.0,3.7546,3.7627,3.7383,3.7383,112800.0
2006-09-07 11:10:00,4.59,4.63,4.58,4.62,115100.0,3.7464,3.7791,3.7383,3.7709,115100.0
2006-09-07 11:20:00,4.62,4.63,4.59,4.6,49300.0,3.7709,3.7791,3.7464,3.7546,49300.0
2006-09-07 11:30:00,4.6,4.64,4.59,4.62,131100.0,3.7546,3.7872,3.7464,3.7709,131100.0
2006-09-07 11:40:00,4.63,4.63,4.62,4.62,23000.0,3.7791,3.7791,3.7709,3.7709,23000.0
2006-09-07 11:50:00,4.63,4.65,4.62,4.65,76100.0,3.7791,3.7954,3.7709,3.7954,76100.0
2006-09-07 12:00:00,4.64,4.72,4.64,4.72,149900.0,3.7872,3.8525,3.7872,3.8525,149900.0
2006-09-07 12:10:00,4.72,4.73,4.7,4.71,93700.0,3.8525,3.8607,3.8362,3.8444,93700.0
2006-09-07 12:20:00,4.7,4.73,4.69,4.7,111300.0,3.8362,3.8607,3.828,3.8362,111300.0
2006-09-07 12:30:00,4.71,4.71,4.7,4.7,17800.0,3.8444,3.8444,3.8362,3.8362,17800.0
2006-09-07 12:40:00,4.71,4.71,4.67,4.67,69100.0,3.8444,3.8444,3.8117,3.8117,69100.0
2006-09-07 12:50:00,4.67,4.7,4.67,4.69,22100.0,3.8117,3.8362,3.8117,3.828,22100.0
2006-09-07 13:00:00,4.7,4.7,4.68,4.7,18500.0,3.8362,3.8362,3.8199,3.8362,18500.0
2006-09-07 13:10:00,4.69,4.73,4.69,4.73,49500.0,3.828,3.8607,3.828,3.8607,49500.0
2006-09-07 13:20:00,4.73,4.74,4.72,4.72,33000.0,3.8607,3.8689,3.8525,3.8525,33000.0
2006-09-07 13:30:00,4.72,4.76,4.71,4.76,123100.0,3.8525,3.8852,3.8444,3.8852,123100.0
2006-09-07 13:40:00,4.75,4.77,4.74,4.77,64800.0,3.877,3.8933,3.8689,3.8933,64800.0
2006-09-07 13:50:00,4.76,4.77,4.76,4.77,16400.0,3.8852,3.8933,3.8852,3.8933,16400.0
2006-09-07 14:00:00,4.77,4.77,4.72,4.76,96500.0,3.8933,3.8933,3.8525,3.8852,96500.0
2006-09-07 14:10:00,4.77,4.77,4.75,4.75,24700.0,3.8933,3.8933,3.877,3.877,24700.0
2006-09-07 14:20:00,4.75,4.77,4.75,4.76,31500.0,3.877,3.8933,3.877,3.8852,31500.0
2006-09-07 14:30:00,4.76,4.77,4.75,4.76,63000.0,3.8852,3.8933,3.877,3.8852,63000.0
2006-09-07 14:40:00,4.75,4.76,4.74,4.74,23300.0,3.877,3.8852,3.8689,3.8689,23300.0
2006-09-07 14:50:00,4.74,4.77,4.74,4.77,43700.0,3.8689,3.8933,3.8689,3.8933,43700.0
2006-09-07 15:00:00,4.77,4.77,4.73,4.74,106300.0,3.8933,3.8933,3.8607,3.8689,106300.0
2006-09-07 15:10:00,4.74,4.74,4.71,4.72,32200.0,3.8689,3.8689,3.8444,3.8525,32200.0
2006-09-07 15:20:00,4.71,4.72,4.69,4.72,120800.0,3.8444,3.8525,3.828,3.8525,120800.0
2006-09-07 15:30:00,4.72,4.72,4.69,4.7,131900.0,3.8525,3.8525,3.828,3.8362,131900.0
2006-09-07 15:40:00,4.71,4.75,4.71,4.72,477100.0,3.8444,3.877,3.8444,3.8525,477100.0
2006-09-07 15:50:00,4.73,4.74,4.71,4.72,208200.0,3.8607,3.8689,3.8444,3.8525,208200.0
2006-09-08 09:30:00,4.72,4.75,4.71,4.73,33500.0,3.8525,3.877,3.8444,3.8607,33500.0
2006-09-08 09:40:00,4.73,4.76,4.73,4.74,47300.0,3.8607,3.8852,3.8607,3.8689,47300.0
2006-09-08 09:50:00,4.74,4.75,4.7,4.7,106300.0,3.8689,3.877,3.8362,3.8362,106300.0
2006-09-08 10:00:00,4.7,4.74,4.7,4.71,67400.0,3.8362,3.8689,3.8362,3.8444,67400.0
2006-09-08 10:10:00,4.71,4.74,4.7,4.72,107500.0,3.8444,3.8689,3.8362,3.8525,107500.0
2006-09-08 10:20:00,4.72,4.73,4.7,4.72,61800.0,3.8525,3.8607,3.8362,3.8525,61800.0
2006-09-08 10:30:00,4.72,4.73,4.7,4.7,46700.0,3.8525,3.8607,3.8362,3.8362,46700.0
2006-09-08 10:40:00,4.7,4.7,4.69,4.69,5400.0,3.8362,3.8362,3.828,3.828,5400.0
2006-09-08 10:50:00,4.69,4.7,4.69,4.7,57300.0,3.828,3.8362,3.828,3.8362,57300.0
2006-09-08 11:00:00,4.7,4.73,4.69,4.72,133000.0,3.8362,3.8607,3.828,3.8525,133000.0
2006-09-08 11:10:00,4.71,4.73,4.71,4.72,24000.0,3.8444,3.8607,3.8444,3.8525,24000.0
2006-09-08 11:20:00,4.72,4.73,4.72,4.72,6700.0,3.8525,3.8607,3.8525,3.8525,6700.0
2006-09-08 11:30:00,4.72,4.73,4.72,4.72,50600.0,3.8525,3.8607,3.8525,3.8525,50600.0
2006-09-08 11:40:00,4.72,4.73,4.71,4.72,125100.0,3.8525,3.8607,3.8444,3.8525,125100.0
2006-09-08 11:50:00,4.71,4.72,4.71,4.72,3600.0,3.8444,3.8525,3.8444,3.8525,3600.0
2006-09-08 12:00:00,4.72,4.72,4.71,4.72,14500.0,3.8525,3.8525,3.8444,3.8525,14500.0
2006-09-08 12:10:00,4.73,4.73,4.72,4.73,2800.0,3.8607,3.8607,3.8525,3.8607,2800.0
2006-09-08 12:20:00,4.72,4.73,4.72,4.73,17300.0,3.8525,3.8607,3.8525,3.8607,17300.0
2006-09-08 12:30:00,4.73,4.76,4.71,4.75,95100.0,3.8607,3.8852,3.8444,3.877,95100.0
2006-09-08 12:40:00,4.75,4.76,4.74,4.74,42100.0,3.877,3.8852,3.8689,3.8689,42100.0
2006-09-08 12:50:00,4.74,4.77,4.73,4.77,48600.0,3.8689,3.8933,3.8607,3.8933,48600.0
2006-09-08 13:00:00,4.77,4.79,4.77,4.78,36400.0,3.8933,3.9097,3.8933,3.9015,36400.0
2006-09-08 13:10:00,4.79,4.79,4.76,4.77,18000.0,3.9097,3.9097,3.8852,3.8933,18000.0
2006-09-08 13:20:00,4.77,4.77,4.76,4.77,10300.0,3.8933,3.8933,3.8852,3.8933,10300.0
2006-09-08 13:30:00,4.77,4.78,4.76,4.78,18300.0,3.8933,3.9015,3.8852,3.9015,18300.0
2006-09-08 13:40:00,4.78,4.78,4.77,4.78,3700.0,3.9015,3.9015,3.8933,3.9015,3700.0
2006-09-08 13:50:00,4.78,4.78,4.77,4.78,18200.0,3.9015,3.9015,3.8933,3.9015,18200.0
2006-09-08 14:00:00,4.78,4.79,4.78,4.79,6900.0,3.9015,3.9097,3.9015,3.9097,6900.0
2006-09-08 14:10:00,4.78,4.79,4.78,4.78,10400.0,3.9015,3.9097,3.9015,3.9015,10400.0
2006-09-08 14:20:00,4.78,4.79,4.78,4.79,7900.0,3.9015,3.9097,3.9015,3.9097,7900.0
2006-09-08 14:30:00,4.78,4.79,4.78,4.79,12000.0,3.9015,3.9097,3.9015,3.9097,12000.0
2006-09-08 14:40:00,4.79,4.79,4.78,4.79,38700.0,3.9097,3.9097,3.9015,3.9097,38700.0
2006-09-08 14:50:00,4.79,4.79,4.77,4.78,15700.0,3.9097,3.9097,3.8933,3.9015,15700.0
2006-09-08 15:00:00,4.78,4.78,4.76,4.77,60300.0,3.9015,3.9015,3.8852,3.8933,60300.0
2006-09-08 15:10:00,4.77,4.78,4.76,4.77,43600.0,3.8933,3.9015,3.8852,3.8933,43600.0
2006-09-08 15:20:00,4.77,4.78,4.77,4.77,34600.0,3.8933,3.9015,3.8933,3.8933,34600.0
2006-09-08 15:30:00,4.77,4.77,4.75,4.76,18600.0,3.8933,3.8933,3.877,3.8852,18600.0
2006-09-08 15:40:00,4.76,4.77,4.76,4.76,33400.0,3.8852,3.8933,3.8852,3.8852,33400.0
2006-09-08 15:50:00,4.77,4.78,4.73,4.77,108100.0,3.8933,3.9015,3.8607,3.8933,108100.0
2006-09-11 09:30:00,4.73,4.76,4.71,4.73,26700.0,3.8607,3.8852,3.8444,3.8607,26700.0
2006-09-11 09:40:00,4.73,4.77,4.7,4.71,46700.0,3.8607,3.8933,3.8362,3.8444,46700.0
2006-09-11 09:50:00,4.71,4.71,4.64,4.65,50500.0,3.8444,3.8444,3.7872,3.7954,50500.0
2006-09-11 10:00:00,4.65,4.66,4.6,4.6,246900.0,3.7954,3.8036,3.7546,3.7546,246900.0
2006-09-11 10:10:00,4.6,4.67,4.58,4.63,136700.0,3.7546,3.8117,3.7383,3.7791,136700.0
2006-09-11 10:20:00,4.62,4.65,4.57,4.57,81000.0,3.7709,3.7954,3.7301,3.7301,81000.0
2006-09-11 10:30:00,4.58,4.61,4.56,4.57,98100.0,3.7383,3.7627,3.7219,3.7301,98100.0
2006-09-11 10:40:00,4.57,4.57,4.55,4.57,110700.0,3.7301,3.7301,3.7138,3.7301,110700.0
2006-09-11 10:50:00,4.56,4.61,4.56,4.59,196000.0,3.7219,3.7627,3.7219,3.7464,196000.0
2006-09-11 11:00:00,4.59,4.61,4.58,4.61,144800.0,3.7464,3.7627,3.7383,3.7627,144800.0
2006-09-11 11:10:00,4.61,4.64,4.61,4.61,38500.0,3.7627,3.7872,3.7627,3.7627,38500.0
2006-09-11 11:20:00,4.62,4.64,4.6,4.61,76300.0,3.7709,3.7872,3.7546,3.7627,76300.0
2006-09-11 11:30:00,4.61,4.62,4.6,4.6,72600.0,3.7627,3.7709,3.7546,3.7546,72600.0
2006-09-11 11:40:00,4.6,4.61,4.6,4.6,50300.0,3.7546,3.7627,3.7546,3.7546,50300.0
2006-09-11 11:50:00,4.6,4.61,4.6,4.6,47700.0,3.7546,3.7627,3.7546,3.7546,47700.0
2006-09-11 12:00:00,4.6,4.62,4.6,4.62,67800.0,3.7546,3.7709,3.7546,3.7709,67800.0
2006-09-11 12:10:00,4.62,4.67,4.62,4.66,90800.0,3.7709,3.8117,3.7709,3.8036,90800.0
2006-09-11 12:20:00,4.66,4.68,4.66,4.68,86400.0,3.8036,3.8199,3.8036,3.8199,86400.0
2006-09-11 12:30:00,4.68,4.68,4.67,4.67,46800.0,3.8199,3.8199,3.8117,3.8117,46800.0
2006-09-11 12:40:00,4.68,4.69,4.67,4.69,32500.0,3.8199,3.828,3.8117,3.828,32500.0
2006-09-11 12:50:00,4.68,4.73,4.68,4.71,77700.0,3.8199,3.8607,3.8199,3.8444,77700.0
2006-09-11 13:00:00,4.71,4.74,4.71,4.74,99700.0,3.8444,3.8689,3.8444,3.8689,99700.0
2006-09-11 13:10:00,4.74,4.75,4.73,4.75,23200.0,3.8689,3.877,3.8607,3.877,23200.0
2006-09-11 13:20:00,4.75,4.76,4.74,4.76,31200.0,3.877,3.8852,3.8689,3.8852,31200.0
2006-09-11 13:30:00,4.76,4.76,4.75,4.76,29900.0,3.8852,3.8852,3.877,3.8852,29900.0
2006-09-11 13:40:00,4.76,4.76,4.73,4.74,65600.0,3.8852,3.8852,3.8607,3.8689,65600.0
2006-09-11 13:50:00,4.74,4.74,4.71,4.71,69900.0,3.8689,3.8689,3.8444,3.8444,69900.0
2006-09-11 14:00:00,4.71,4.71,4.7,4.7,33300.0,3.8444,3.8444,3.8362,3.8362,33300.0
2006-09-11 14:10:00,4.71,4.71,4.69,4.7,87900.0,3.8444,3.8444,3.828,3.8362,87900.0
2006-09-11 14:20:00,4.71,4.71,4.69,4.7,27800.0,3.8444,3.8444,3.828,3.8362,27800.0
2006-09-11 14:30:00,4.7,4.7,4.69,4.69,7300.0,3.8362,3.8362,3.828,3.828,7300.0
2006-09-11 14:40:00,4.7,4.7,4.68,4.69,88000.0,3.8362,3.8362,3.8199,3.828,88000.0
2006-09-11 14:50:00,4.69,4.69,4.68,4.69,84300.0,3.828,3.828,3.8199,3.828,84300.0
2006-09-11 15:00:00,4.69,4.71,4.69,4.7,35100.0,3.828,3.8444,3.828,3.8362,35100.0
2006-09-11 15:10:00,4.71,4.71,4.69,4.7,60400.0,3.8444,3.8444,3.828,3.8362,60400.0
2006-09-11 15:20:00,4.7,4.71,4.7,4.7,56800.0,3.8362,3.8444,3.8362,3.8362,56800.0
2006-09-11 15:30:00,4.7,4.74,4.7,4.74,57300.0,3.8362,3.8689,3.8362,3.8689,57300.0
2006-09-11 15:40:00,4.74,4.76,4.74,4.76,119900.0,3.8689,3.8852,3.8689,3.8852,119900.0
2006-09-11 15:50:00,4.76,4.79,4.75,4.78,146100.0,3.8852,3.9097,3.877,3.9015,146100.0
2006-09-12 09:30:00,4.74,4.83,4.74,4.82,43900.0,3.8689,3.9423,3.8689,3.9342,43900.0
2006-09-12 09:40:00,4.81,4.81,4.78,4.79,21200.0,3.926,3.926,3.9015,3.9097,21200.0
2006-09-12 09:50:00,4.8,4.84,4.8,4.83,61400.0,3.9178,3.9505,3.9178,3.9423,61400.0
2006-09-12 10:00:00,4.83,4.85,4.82,4.82,90000.0,3.9423,3.9586,3.9342,3.9342,90000.0
2006-09-12 10:10:00,4.82,4.82,4.79,4.8,31100.0,3.9342,3.9342,3.9097,3.9178,31100.0
2006-09-12 10:20:00,4.79,4.8,4.76,4.78,82900.0,3.9097,3.9178,3.8852,3.9015,82900.0
2006-09-12 10:30:00,4.78,4.81,4.77,4.81,115800.0,3.9015,3.926,3.8933,3.926,115800.0
2006-09-12 10:40:00,4.81,4.84,4.8,4.82,146500.0,3.926,3.9505,3.9178,3.9342,146500.0
2006-09-12 10:50:00,4.83,4.87,4.83,4.86,115900.0,3.9423,3.975,3.9423,3.9668,115900.0
2006-09-12 11:00:00,4.87,4.9,4.86,4.89,75200.0,3.975,3.9994,3.9668,3.9913,75200.0
2006-09-12 11:10:00,4.89,4.94,4.87,4.92,115500.0,3.9913,4.0321,3.975,4.0158,115500.0
2006-09-12 11:20:00,4.92,4.92,4.85,4.86,41200.0,4.0158,4.0158,3.9586,3.9668,41200.0
2006-09-12 11:30:00,4.86,4.89,4.86,4.89,31700.0,3.9668,3.9913,3.9668,3.9913,31700.0
2006-09-12 11:40:00,4.89,4.9,4.88,4.89,71900.0,3.9913,3.9994,3.9831,3.9913,71900.0
2006-09-12 11:50:00,4.89,4.95,4.89,4.94,263700.0,3.9913,4.0403,3.9913,4.0321,263700.0
2006-09-12 12:00:00,4.94,4.94,4.93,4.93,112700.0,4.0321,4.0321,4.0239,4.0239,112700.0
2006-09-12 12:10:00,4.94,4.95,4.93,4.95,132200.0,4.0321,4.0403,4.0239,4.0403,132200.0
2006-09-12 12:20:00,4.94,4.94,4.93,4.93,60000.0,4.0321,4.0321,4.0239,4.0239,60000.0
2006-09-12 12:30:00,4.93,4.94,4.91,4.91,49100.0,4.0239,4.0321,4.0076,4.0076,49100.0
2006-09-12 12:40:00,4.91,4.93,4.89,4.92,48300.0,4.0076,4.0239,3.9913,4.0158,48300.0
2006-09-12 12:50:00,4.92,4.93,4.92,4.93,20500.0,4.0158,4.0239,4.0158,4.0239,20500.0
2006-09-12 13:00:00,4.93,4.94,4.92,4.94,39900.0,4.0239,4.0321,4.0158,4.0321,39900.0
2006-09-12 13:10:00,4.94,4.94,4.93,4.93,14200.0,4.0321,4.0321,4.0239,4.0239,14200.0
2006-09-12 13:20:00,4.93,4.94,4.92,4.92,21500.0,4.0239,4.0321,4.0158,4.0158,21500.0
2006-09-12 13:30:00,4.92,4.93,4.92,4.92,5200.0,4.0158,4.0239,4.0158,4.0158,5200.0
2006-09-12 13:40:00,4.92,4.94,4.92,4.93,59200.0,4.0158,4.0321,4.0158,4.0239,59200.0
2006-09-12 13:50:00,4.93,4.94,4.93,4.93,11100.0,4.0239,4.0321,4.0239,4.0239,11100.0
2006-09-12 14:00:00,4.93,4.94,4.93,4.93,17700.0,4.0239,4.0321,4.0239,4.0239,17700.0
2006-09-12 14:10:00,4.93,4.94,4.93,4.94,54100.0,4.0239,4.0321,4.0239,4.0321,54100.0
2006-09-12 14:20:00,4.94,4.96,4.93,4.96,142200.0,4.0321,4.0484,4.0239,4.0484,142200.0
2006-09-12 14:30:00,4.95,4.98,4.95,4.98,64900.0,4.0403,4.0647,4.0403,4.0647,64900.0
2006-09-12 14:40:00,4.98,4.98,4.97,4.98,47200.0,4.0647,4.0647,4.0566,4.0647,47200.0
2006-09-12 14:50:00,4.98,4.98,4.95,4.96,64700.0,4.0647,4.0647,4.0403,4.0484,64700.0
2006-09-12 15:00:00,4.97,4.98,4.96,4.97,46000.0,4.0566,4.0647,4.0484,4.0566,46000.0
2006-09-12 15:10:00,4.97,4.97,4.92,4.93,91300.0,4.0566,4.0566,4.0158,4.0239,91300.0
2006-09-12 15:20:00,4.92,4.96,4.92,4.96,78400.0,4.0158,4.0484,4.0158,4.0484,78400.0
2006-09-12 15:30:00,4.96,4.97,4.95,4.96,48400.0,4.0484,4.0566,4.0403,4.0484,48400.0
2006-09-12 15:40:00,4.97,4.97,4.96,4.96,25600.0,4.0566,4.0566,4.0484,4.0484,25600.0
2006-09-12 15:50:00,4.96,4.98,4.96,4.98,175200.0,4.0484,4.0647,4.0484,4.0647,175200.0
2006-09-13 09:30:00,4.97,4.98,4.89,4.94,37600.0,4.0566,4.0647,3.9913,4.0321,37600.0
2006-09-13 09:40:00,4.94,5.04,4.94,5.03,71900.0,4.0321,4.1137,4.0321,4.1056,71900.0
2006-09-13 09:50:00,5.04,5.05,4.99,5.02,68900.0,4.1137,4.1219,4.0729,4.0974,68900.0
2006-09-13 10:00:00,5.01,5.01,4.98,4.99,24500.0,4.0892,4.0892,4.0647,4.0729,24500.0
2006-09-13 10:10:00,4.98,4.99,4.96,4.96,32100.0,4.0647,4.0729,4.0484,4.0484,32100.0
2006-09-13 10:20:00,4.96,4.97,4.95,4.96,25800.0,4.0484,4.0566,4.0403,4.0484,25800.0
2006-09-13 10:30:00,4.96,4.98,4.95,4.95,26000.0,4.0484,4.0647,4.0403,4.0403,26000.0
2006-09-13 10:40:00,4.95,4.96,4.95,4.95,13900.0,4.0403,4.0484,4.0403,4.0403,13900.0
2006-09-13 10:50:00,4.96,4.97,4.96,4.96,36300.0,4.0484,4.0566,4.0484,4.0484,36300.0
2006-09-13 11:00:00,4.96,4.97,4.95,4.97,101600.0,4.0484,4.0566,4.0403,4.0566,101600.0
2006-09-13 11:10:00,4.98,5.0,4.95,4.95,167500.0,4.0647,4.0811,4.0403,4.0403,167500.0
2006-09-13 11:20:00,4.95,4.97,4.92,4.97,229400.0,4.0403,4.0566,4.0158,4.0566,229400.0
2006-09-13 11:30:00,4.97,5.0,4.97,4.99,48600.0,4.0566,4.0811,4.0566,4.0729,48600.0
2006-09-13 11:40:00,4.99,4.99,4.98,4.99,30400.0,4.0729,4.0729,4.0647,4.0729,30400.0
2006-09-13 11:50:00,4.99,5.03,4.98,5.03,137200.0,4.0729,4.1056,4.0647,4.1056,137200.0
2006-09-13 12:00:00,5.03,5.07,5.03,5.07,136500.0,4.1056,4.1382,4.1056,4.1382,136500.0
2006-09-13 12:10:00,5.07,5.08,5.06,5.08,90500.0,4.1382,4.1464,4.13,4.1464,90500.0
2006-09-13 12:20:00,5.08,5.08,5.05,5.06,59100.0,4.1464,4.1464,4.1219,4.13,59100.0
2006-09-13 12:30:00,5.06,5.07,5.06,5.07,46900.0,4.13,4.1382,4.13,4.1382,46900.0
2006-09-13 12:40:00,5.06,5.06,5.05,5.05,49200.0,4.13,4.13,4.1219,4.1219,49200.0
2006-09-13 12:50:00,5.06,5.06,5.03,5.03,55300.0,4.13,4.13,4.1056,4.1056,55300.0
2006-09-13 13:00:00,5.04,5.04,5.03,5.04,21100.0,4.1137,4.1137,4.1056,4.1137,21100.0
2006-09-13 13:10:00,5.04,5.05,5.04,5.05,28700.0,4.1137,4.1219,4.1137,4.1219,28700.0
2006-09-13 13:20:00,5.04,5.04,4.99,4.99,37400.0,4.1137,4.1137,4.0729,4.0729,37400.0
2006-09-13 13:30:00,5.0,5.0,4.96,5.0,119500.0,4.0811,4.0811,4.0484,4.0811,119500.0
2006-09-13 13:40:00,5.0,5.01,4.99,5.01,44900.0,4.0811,4.0892,4.0729,4.0892,44900.0
2006-09-13 13:50:00,5.01,5.02,5.01,5.01,27900.0,4.0892,4.0974,4.0892,4.0892,27900.0
2006-09-13 14:00:00,5.02,5.02,5.01,5.02,77800.0,4.0974,4.0974,4.0892,4.0974,77800.0
2006-09-13 14:10:00,5.02,5.02,4.97,4.97,275600.0,4.0974,4.0974,4.0566,4.0566,275600.0
2006-09-13 14:20:00,4.97,4.98,4.96,4.97,124600.0,4.0566,4.0647,4.0484,4.0566,124600.0
2006-09-13 14:30:00,4.97,5.0,4.97,4.99,90900.0,4.0566,4.0811,4.0566,4.0729,90900.0
2006-09-13 14:40:00,4.99,5.0,4.98,4.98,52400.0,4.0729,4.0811,4.0647,4.0647,52400.0
2006-09-13 14:50:00,4.98,4.99,4.98,4.98,51900.0,4.0647,4.0729,4.0647,4.0647,51900.0
2006-09-13 15:00:00,4.98,4.98,4.94,4.95,126100.0,4.0647,4.0647,4.0321,4.0403,126100.0
2006-09-13 15:10:00,4.94,4.95,4.87,4.93,316600.0,4.0321,4.0403,3.975,4.0239,316600.0
2006-09-13 15:20:00,4.92,4.93,4.9,4.91,118600.0,4.0158,4.0239,3.9994,4.0076,118600.0
2006-09-13 15:30:00,4.91,4.91,4.89,4.89,137700.0,4.0076,4.0076,3.9913,3.9913,137700.0
2006-09-13 15:40:00,4.89,4.9,4.87,4.87,175800.0,3.9913,3.9994,3.975,3.975,175800.0
2006-09-13 15:50:00,4.87,4.88,4.86,4.87,165700.0,3.975,3.9831,3.9668,3.975,165700.0
2006-09-14 09:30:00,4.85,4.9,4.83,4.83,37300.0,3.9586,3.9994,3.9423,3.9423,37300.0
2006-09-14 09:40:00,4.84,4.87,4.83,4.85,45900.0,3.9505,3.975,3.9423,3.9586,45900.0
2006-09-14 09:50:00,4.85,4.92,4.85,4.9,89600.0,3.9586,4.0158,3.9586,3.9994,89600.0
2006-09-14 10:00:00,4.9,4.91,4.86,4.87,52200.0,3.9994,4.0076,3.9668,3.975,52200.0
2006-09-14 10:10:00,4.88,4.9,4.86,4.88,69600.0,3.9831,3.9994,3.9668,3.9831,69600.0
2006-09-14 10:20:00,4.88,4.91,4.88,4.9,53200.0,3.9831,4.0076,3.9831,3.9994,53200.0
2006-09-14 10:30:00,4.9,4.9,4.88,4.89,38600.0,3.9994,3.9994,3.9831,3.9913,38600.0
2006-09-14 10:40:00,4.88,4.88,4.85,4.85,38200.0,3.9831,3.9831,3.9586,3.9586,38200.0
2006-09-14 10:50:00,4.86,4.87,4.84,4.86,59400.0,3.9668,3.975,3.9505,3.9668,59400.0
2006-09-14 11:00:00,4.86,4.89,4.85,4.86,119300.0,3.9668,3.9913,3.9586,3.9668,119300.0
2006-09-14 11:10:00,4.86,5.06,4.85,5.05,521400.0,3.9668,4.13,3.9586,4.1219,521400.0
2006-09-14 11:20:00,5.05,5.24,5.05,5.16,903500.0,4.1219,4.277,4.1219,4.2117,903500.0
2006-09-14 11:30:00,5.17,5.19,5.11,5.17,480300.0,4.2198,4.2361,4.1709,4.2198,480300.0
2006-09-14 11:40:00,5.16,5.26,5.16,5.25,551200.0,4.2117,4.2933,4.2117,4.2851,551200.0
2006-09-14 11:50:00,5.25,5.32,5.23,5.28,430100.0,4.2851,4.3423,4.2688,4.3096,430100.0
2006-09-14 12:00:00,5.27,5.27,5.16,5.22,347200.0,4.3014,4.3014,4.2117,4.2606,347200.0
2006-09-14 12:10:00,5.22,5.25,5.19,5.2,177200.0,4.2606,4.2851,4.2361,4.2443,177200.0
2006-09-14 12:20:00,5.19,5.25,5.15,5.23,188500.0,4.2361,4.2851,4.2035,4.2688,188500.0
2006-09-14 12:30:00,5.23,5.3,5.22,5.25,214200.0,4.2688,4.3259,4.2606,4.2851,214200.0
2006-09-14 12:40:00,5.3,5.34,5.28,5.32,210400.0,4.3259,4.3586,4.3096,4.3423,210400.0
2006-09-14 12:50:00,5.33,5.39,5.29,5.32,381200.0,4.3504,4.3994,4.3178,4.3423,381200.0
2006-09-14 13:00:00,5.32,5.32,5.27,5.29,138700.0,4.3423,4.3423,4.3014,4.3178,138700.0
2006-09-14 13:10:00,5.3,5.32,5.27,5.3,251900.0,4.3259,4.3423,4.3014,4.3259,251900.0
2006-09-14 13:20:00,5.3,5.31,5.25,5.26,203200.0,4.3259,4.3341,4.2851,4.2933,203200.0
2006-09-14 13:30:00,5.26,5.28,5.25,5.27,178500.0,4.2933,4.3096,4.2851,4.3014,178500.0
2006-09-14 13:40:00,5.27,5.27,5.25,5.26,113100.0,4.3014,4.3014,4.2851,4.2933,113100.0
2006-09-14 13:50:00,5.27,5.27,5.26,5.27,72500.0,4.3014,4.3014,4.2933,4.3014,72500.0
2006-09-14 14:00:00,5.27,5.27,5.23,5.25,181900.0,4.3014,4.3014,4.2688,4.2851,181900.0
2006-09-14 14:10:00,5.25,5.26,5.22,5.23,99600.0,4.2851,4.2933,4.2606,4.2688,99600.0
2006-09-14 14:20:00,5.23,5.27,5.23,5.27,30600.0,4.2688,4.3014,4.2688,4.3014,30600.0
2006-09-14 14:30:00,5.27,5.28,5.24,5.25,116600.0,4.3014,4.3096,4.277,4.2851,116600.0
2006-09-14 14:40:00,5.25,5.28,5.22,5.27,255200.0,4.2851,4.3096,4.2606,4.3014,255200.0
2006-09-14 14:50:00,5.27,5.28,5.25,5.26,84000.0,4.3014,4.3096,4.2851,4.2933,84000.0
2006-09-14 15:00:00,5.25,5.26,5.22,5.24,220200.0,4.2851,4.2933,4.2606,4.277,220200.0
2006-09-14 15:10:00,5.23,5.26,5.23,5.25,57400.0,4.2688,4.2933,4.2688,4.2851,57400.0
2006-09-14 15:20:00,5.25,5.25,5.24,5.24,26600.0,4.2851,4.2851,4.277,4.277,26600.0
2006-09-14 15:30:00,5.25,5.28,5.24,5.25,317000.0,4.2851,4.3096,4.277,4.2851,317000.0
2006-09-14 15:40:00,5.25,5.26,5.24,5.25,261900.0,4.2851,4.2933,4.277,4.2851,261900.0
2006-09-14 15:50:00,5.25,5.4,5.24,5.31,1648900.0,4.2851,4.4076,4.277,4.3341,1648900.0
2006-09-15 09:30:00,5.48,5.49,5.4,5.46,1687800.0,4.4729,4.481,4.4076,4.4565,1687800.0
2006-09-15 09:40:00,5.46,5.47,5.36,5.4,610200.0,4.4565,4.4647,4.3749,4.4076,610200.0
2006-09-15 09:50:00,5.41,5.42,5.35,5.42,1014100.0,4.4157,4.4239,4.3667,4.4239,1014100.0
2006-09-15 10:00:00,5.41,5.42,5.37,5.4,632600.0,4.4157,4.4239,4.3831,4.4076,632600.0
2006-09-15 10:10:00,5.4,5.42,5.39,5.41,644400.0,4.4076,4.4239,4.3994,4.4157,644400.0
2006-09-15 10:20:00,5.4,5.41,5.39,5.4,386500.0,4.4076,4.4157,4.3994,4.4076,386500.0
2006-09-15 10:30:00,5.4,5.41,5.39,5.4,180500.0,4.4076,4.4157,4.3994,4.4076,180500.0
2006-09-15 10:40:00,5.4,5.4,5.39,5.4,37600.0,4.4076,4.4076,4.3994,4.4076,37600.0
2006-09-15 10:50:00,5.39,5.4,5.37,5.37,188800.0,4.3994,4.4076,4.3831,4.3831,188800.0
2006-09-15 11:00:00,5.37,5.4,5.37,5.39,147900.0,4.3831,4.4076,4.3831,4.3994,147900.0
2006-09-15 11:10:00,5.4,5.4,5.37,5.37,308500.0,4.4076,4.4076,4.3831,4.3831,308500.0
2006-09-15 11:20:00,5.37,5.38,5.37,5.37,103600.0,4.3831,4.3912,4.3831,4.3831,103600.0
2006-09-15 11:30:00,5.38,5.4,5.37,5.4,124400.0,4.3912,4.4076,4.3831,4.4076,124400.0
2006-09-15 11:40:00,5.4,5.4,5.39,5.4,42100.0,4.4076,4.4076,4.3994,4.4076,42100.0
2006-09-15 11:50:00,5.4,5.4,5.38,5.39,90100.0,4.4076,4.4076,4.3912,4.3994,90100.0
2006-09-15 12:00:00,5.39,5.39,5.37,5.37,415500.0,4.3994,4.3994,4.3831,4.3831,415500.0
2006-09-15 12:10:00,5.38,5.39,5.37,5.39,155000.0,4.3912,4.3994,4.3831,4.3994,155000.0
2006-09-15 12:20:00,5.38,5.41,5.38,5.4,164300.0,4.3912,4.4157,4.3912,4.4076,164300.0
2006-09-15 12:30:00,5.4,5.4,5.37,5.37,297000.0,4.4076,4.4076,4.3831,4.3831,297000.0
2006-09-15 12:40:00,5.38,5.38,5.37,5.38,64400.0,4.3912,4.3912,4.3831,4.3912,64400.0
2006-09-15 12:50:00,5.37,5.38,5.37,5.37,57200.0,4.3831,4.3912,4.3831,4.3831,57200.0
2006-09-15 13:00:00,5.37,5.38,5.37,5.38,31000.0,4.3831,4.3912,4.3831,4.3912,31000.0
2006-09-15 13:10:00,5.38,5.41,5.37,5.41,390400.0,4.3912,4.4157,4.3831,4.4157,390400.0
2006-09-15 13:20:00,5.41,5.41,5.39,5.39,105700.0,4.4157,4.4157,4.3994,4.3994,105700.0
2006-09-15 13:30:00,5.4,5.4,5.39,5.4,93600.0,4.4076,4.4076,4.3994,4.4076,93600.0
2006-09-15 13:40:00,5.4,5.41,5.39,5.4,237600.0,4.4076,4.4157,4.3994,4.4076,237600.0
2006-09-15 13:50:00,5.4,5.4,5.37,5.38,69800.0,4.4076,4.4076,4.3831,4.3912,69800.0
2006-09-15 14:00:00,5.39,5.39,5.38,5.39,184400.0,4.3994,4.3994,4.3912,4.3994,184400.0
2006-09-15 14:10:00,5.39,5.39,5.38,5.39,97000.0,4.3994,4.3994,4.3912,4.3994,97000.0
2006-09-15 14:20:00,5.39,5.39,5.38,5.39,136500.0,4.3994,4.3994,4.3912,4.3994,136500.0
2006-09-15 14:30:00,5.38,5.39,5.38,5.38,64300.0,4.3912,4.3994,4.3912,4.3912,64300.0
2006-09-15 14:40:00,5.39,5.4,5.38,5.39,104200.0,4.3994,4.4076,4.3912,4.3994,104200.0
2006-09-15 14:50:00,5.4,5.4,5.38,5.39,182700.0,4.4076,4.4076,4.3912,4.3994,182700.0
2006-09-15 15:00:00,5.4,5.4,5.38,5.39,28500.0,4.4076,4.4076,4.3912,4.3994,28500.0
2006-09-15 15:10:00,5.38,5.39,5.38,5.38,19700.0,4.3912,4.3994,4.3912,4.3912,19700.0
2006-09-15 15:20:00,5.38,5.39,5.38,5.39,49000.0,4.3912,4.3994,4.3912,4.3994,49000.0
2006-09-15 15:30:00,5.38,5.39,5.37,5.38,106100.0,4.3912,4.3994,4.3831,4.3912,106100.0
2006-09-15 15:40:00,5.38,5.39,5.38,5.39,52700.0,4.3912,4.3994,4.3912,4.3994,52700.0
2006-09-15 15:50:00,5.38,5.39,5.37,5.37,244200.0,4.3912,4.3994,4.3831,4.3831,244200.0
2006-09-18 09:30:00,5.37,5.39,5.36,5.37,269300.0,4.3831,4.3994,4.3749,4.3831,269300.0
2006-09-18 09:40:00,5.37,5.39,5.3,5.32,629500.0,4.3831,4.3994,4.3259,4.3423,629500.0
2006-09-18 09:50:00,5.32,5.34,5.32,5.33,491800.0,4.3423,4.3586,4.3423,4.3504,491800.0
2006-09-18 10:00:00,5.33,5.33,5.32,5.33,359500.0,4.3504,4.3504,4.3423,4.3504,359500.0
2006-09-18 10:10:00,5.33,5.36,5.33,5.34,326600.0,4.3504,4.3749,4.3504,4.3586,326600.0
2006-09-18 10:20:00,5.34,5.34,5.32,5.32,189300.0,4.3586,4.3586,4.3423,4.3423,189300.0
2006-09-18 10:30:00,5.32,5.33,5.31,5.32,605400.0,4.3423,4.3504,4.3341,4.3423,605400.0
2006-09-18 10:40:00,5.31,5.33,5.26,5.3,636700.0,4.3341,4.3504,4.2933,4.3259,636700.0
2006-09-18 10:50:00,5.3,5.31,5.29,5.3,305100.0,4.3259,4.3341,4.3178,4.3259,305100.0
2006-09-18 11:00:00,5.3,5.31,5.29,5.29,58300.0,4.3259,4.3341,4.3178,4.3178,58300.0
2006-09-18 11:10:00,5.3,5.31,5.29,5.29,56600.0,4.3259,4.3341,4.3178,4.3178,56600.0
2006-09-18 11:20:00,5.3,5.31,5.29,5.3,82400.0,4.3259,4.3341,4.3178,4.3259,82400.0
2006-09-18 11:30:00,5.3,5.31,5.3,5.31,36400.0,4.3259,4.3341,4.3259,4.3341,36400.0
2006-09-18 11:40:00,5.31,5.35,5.3,5.35,146400.0,4.3341,4.3667,4.3259,4.3667,146400.0
2006-09-18 11:50:00,5.36,5.4,5.35,5.38,88000.0,4.3749,4.4076,4.3667,4.3912,88000.0
2006-09-18 12:00:00,5.38,5.38,5.35,5.36,69500.0,4.3912,4.3912,4.3667,4.3749,69500.0
2006-09-18 12:10:00,5.35,5.36,5.31,5.32,109400.0,4.3667,4.3749,4.3341,4.3423,109400.0
2006-09-18 12:20:00,5.32,5.33,5.32,5.33,38200.0,4.3423,4.3504,4.3423,4.3504,38200.0
2006-09-18 12:30:00,5.33,5.33,5.3,5.31,102400.0,4.3504,4.3504,4.3259,4.3341,102400.0
2006-09-18 12:40:00,5.3,5.31,5.3,5.31,40700.0,4.3259,4.3341,4.3259,4.3341,40700.0
2006-09-18 12:50:00,5.3,5.33,5.3,5.33,57100.0,4.3259,4.3504,4.3259,4.3504,57100.0
2006-09-18 13:00:00,5.33,5.33,5.32,5.33,13800.0,4.3504,4.3504,4.3423,4.3504,13800.0
2006-09-18 13:10:00,5.33,5.33,5.31,5.32,113300.0,4.3504,4.3504,4.3341,4.3423,113300.0
2006-09-18 13:20:00,5.32,5.32,5.3,5.31,155200.0,4.3423,4.3423,4.3259,4.3341,155200.0
2006-09-18 13:30:00,5.3,5.31,5.3,5.31,11000.0,4.3259,4.3341,4.3259,4.3341,11000.0
2006-09-18 13:40:00,5.3,5.31,5.3,5.3,28500.0,4.3259,4.3341,4.3259,4.3259,28500.0
2006-09-18 13:50:00,5.3,5.31,5.3,5.31,48000.0,4.3259,4.3341,4.3259,4.3341,48000.0
2006-09-18 14:00:00,5.31,5.31,5.29,5.29,72800.0,4.3341,4.3341,4.3178,4.3178,72800.0
2006-09-18 14:10:00,5.3,5.31,5.29,5.29,131700.0,4.3259,4.3341,4.3178,4.3178,131700.0
2006-09-18 14:20:00,5.3,5.31,5.29,5.31,65600.0,4.3259,4.3341,4.3178,4.3341,65600.0
2006-09-18 14:30:00,5.3,5.31,5.29,5.29,66900.0,4.3259,4.3341,4.3178,4.3178,66900.0
2006-09-18 14:40:00,5.3,5.3,5.29,5.29,193800.0,4.3259,4.3259,4.3178,4.3178,193800.0
2006-09-18 14:50:00,5.3,5.3,5.29,5.29,66200.0,4.3259,4.3259,4.3178,4.3178,66200.0
2006-09-18 15:00:00,5.3,5.31,5.29,5.3,118500.0,4.3259,4.3341,4.3178,4.3259,118500.0
2006-09-18 15:10:00,5.3,5.31,5.29,5.3,34300.0,4.3259,4.3341,4.3178,4.3259,34300.0
2006-09-18 15:20:00,5.3,5.31,5.29,5.31,232300.0,4.3259,4.3341,4.3178,4.3341,232300.0
2006-09-18 15:30:00,5.31,5.31,5.3,5.3,138800.0,4.3341,4.3341,4.3259,4.3259,138800.0
2006-09-18 15:40:00,5.31,5.31,5.29,5.29,350700.0,4.3341,4.3341,4.3178,4.3178,350700.0
2006-09-18 15:50:00,5.29,5.32,5.29,5.32,193900.0,4.3178,4.3423,4.3178,4.3423,193900.0
2006-09-19 09:30:00,5.34,5.34,5.28,5.3,75100.0,4.3586,4.3586,4.3096,4.3259,75100.0
2006-09-19 09:40:00,5.29,5.36,5.29,5.33,161400.0,4.3178,4.3749,4.3178,4.3504,161400.0
2006-09-19 09:50:00,5.33,5.35,5.32,5.32,50100.0,4.3504,4.3667,4.3423,4.3423,50100.0
2006-09-19 10:00:00,5.32,5.35,5.32,5.33,76500.0,4.3423,4.3667,4.3423,4.3504,76500.0
2006-09-19 10:10:00,5.34,5.34,5.31,5.31,88900.0,4.3586,4.3586,4.3341,4.3341,88900.0
2006-09-19 10:20:00,5.32,5.32,5.3,5.31,49700.0,4.3423,4.3423,4.3259,4.3341,49700.0
2006-09-19 10:30:00,5.31,5.35,5.3,5.35,185800.0,4.3341,4.3667,4.3259,4.3667,185800.0
2006-09-19 10:40:00,5.35,5.36,5.34,5.35,54100.0,4.3667,4.3749,4.3586,4.3667,54100.0
2006-09-19 10:50:00,5.35,5.41,5.34,5.4,158200.0,4.3667,4.4157,4.3586,4.4076,158200.0
2006-09-19 11:00:00,5.4,5.5,5.39,5.46,314700.0,4.4076,4.4892,4.3994,4.4565,314700.0
2006-09-19 11:10:00,5.47,5.48,5.46,5.47,156000.0,4.4647,4.4729,4.4565,4.4647,156000.0
2006-09-19 11:20:00,5.47,5.47,5.39,5.39,99600.0,4.4647,4.4647,4.3994,4.3994,99600.0
2006-09-19 11:30:00,5.4,5.4,5.33,5.33,142400.0,4.4076,4.4076,4.3504,4.3504,142400.0
2006-09-19 11:40:00,5.33,5.34,5.29,5.3,152000.0,4.3504,4.3586,4.3178,4.3259,152000.0
2006-09-19 11:50:00,5.3,5.32,5.29,5.31,214100.0,4.3259,4.3423,4.3178,4.3341,214100.0
2006-09-19 12:00:00,5.32,5.35,5.31,5.32,146000.0,4.3423,4.3667,4.3341,4.3423,146000.0
2006-09-19 12:10:00,5.32,5.32,5.31,5.31,65400.0,4.3423,4.3423,4.3341,4.3341,65400.0
2006-09-19 12:20:00,5.32,5.33,5.31,5.32,190100.0,4.3423,4.3504,4.3341,4.3423,190100.0
2006-09-19 12:30:00,5.32,5.35,5.32,5.33,78800.0,4.3423,4.3667,4.3423,4.3504,78800.0
2006-09-19 12:40:00,5.33,5.37,5.32,5.35,110000.0,4.3504,4.3831,4.3423,4.3667,110000.0
2006-09-19 12:50:00,5.34,5.34,5.32,5.32,46400.0,4.3586,4.3586,4.3423,4.3423,46400.0
2006-09-19 13:00:00,5.33,5.33,5.31,5.32,81200.0,4.3504,4.3504,4.3341,4.3423,81200.0
2006-09-19 13:10:00,5.32,5.33,5.31,5.32,63200.0,4.3423,4.3504,4.3341,4.3423,63200.0
2006-09-19 13:20:00,5.32,5.33,5.32,5.33,12900.0,4.3423,4.3504,4.3423,4.3504,12900.0
2006-09-19 13:30:00,5.32,5.33,5.31,5.32,196300.0,4.3423,4.3504,4.3341,4.3423,196300.0
2006-09-19 13:40:00,5.32,5.33,5.31,5.33,84500.0,4.3423,4.3504,4.3341,4.3504,84500.0
2006-09-19 13:50:00,5.33,5.34,5.31,5.31,89700.0,4.3504,4.3586,4.3341,4.3341,89700.0
2006-09-19 14:00:00,5.31,5.33,5.31,5.32,174500.0,4.3341,4.3504,4.3341,4.3423,174500.0
2006-09-19 14:10:00,5.33,5.33,5.32,5.33,21400.0,4.3504,4.3504,4.3423,4.3504,21400.0
2006-09-19 14:20:00,5.32,5.35,5.32,5.34,54300.0,4.3423,4.3667,4.3423,4.3586,54300.0
2006-09-19 14:30:00,5.34,5.35,5.33,5.33,30200.0,4.3586,4.3667,4.3504,4.3504,30200.0
2006-09-19 14:40:00,5.32,5.33,5.31,5.33,64100.0,4.3423,4.3504,4.3341,4.3504,64100.0
2006-09-19 14:50:00,5.32,5.33,5.32,5.32,51400.0,4.3423,4.3504,4.3423,4.3423,51400.0
2006-09-19 15:00:00,5.32,5.33,5.32,5.32,67300.0,4.3423,4.3504,4.3423,4.3423,67300.0
2006-09-19 15:10:00,5.33,5.34,5.32,5.34,72900.0,4.3504,4.3586,4.3423,4.3586,72900.0
2006-09-19 15:20:00,5.34,5.34,5.33,5.34,45900.0,4.3586,4.3586,4.3504,4.3586,45900.0
2006-09-19 15:30:00,5.34,5.34,5.32,5.34,62800.0,4.3586,4.3586,4.3423,4.3586,62800.0
2006-09-19 15:40:00,5.33,5.35,5.33,5.35,80700.0,4.3504,4.3667,4.3504,4.3667,80700.0
2006-09-19 15:50:00,5.34,5.35,5.34,5.35,135700.0,4.3586,4.3667,4.3586,4.3667,135700.0
2006-09-20 09:30:00,5.4,5.48,5.36,5.4,77700.0,4.4076,4.4729,4.3749,4.4076,77700.0
2006-09-20 09:40:00,5.4,5.49,5.39,5.49,225600.0,4.4076,4.481,4.3994,4.481,225600.0
2006-09-20 09:50:00,5.49,5.5,5.47,5.49,185600.0,4.481,4.4892,4.4647,4.481,185600.0
2006-09-20 10:00:00,5.49,5.52,5.45,5.45,175700.0,4.481,4.5055,4.4484,4.4484,175700.0
2006-09-20 10:10:00,5.45,5.47,5.45,5.46,94700.0,4.4484,4.4647,4.4484,4.4565,94700.0
2006-09-20 10:20:00,5.46,5.47,5.45,5.47,198400.0,4.4565,4.4647,4.4484,4.4647,198400.0
2006-09-20 10:30:00,5.47,5.49,5.47,5.49,139600.0,4.4647,4.481,4.4647,4.481,139600.0
2006-09-20 10:40:00,5.49,5.55,5.49,5.51,403500.0,4.481,4.53,4.481,4.4973,403500.0
2006-09-20 10:50:00,5.51,5.53,5.5,5.53,152600.0,4.4973,4.5137,4.4892,4.5137,152600.0
2006-09-20 11:00:00,5.52,5.54,5.51,5.54,102800.0,4.5055,4.5218,4.4973,4.5218,102800.0
2006-09-20 11:10:00,5.54,5.55,5.52,5.53,257300.0,4.5218,4.53,4.5055,4.5137,257300.0
2006-09-20 11:20:00,5.53,5.54,5.52,5.54,102100.0,4.5137,4.5218,4.5055,4.5218,102100.0
2006-09-20 11:30:00,5.54,5.56,5.53,5.54,228000.0,4.5218,4.5381,4.5137,4.5218,228000.0
2006-09-20 11:40:00,5.54,5.54,5.53,5.54,28300.0,4.5218,4.5218,4.5137,4.5218,28300.0
2006-09-20 11:50:00,5.53,5.54,5.53,5.53,41700.0,4.5137,4.5218,4.5137,4.5137,41700.0
2006-09-20 12:00:00,5.54,5.56,5.53,5.54,308500.0,4.5218,4.5381,4.5137,4.5218,308500.0
2006-09-20 12:10:00,5.55,5.65,5.54,5.62,467800.0,4.53,4.6116,4.5218,4.5871,467800.0
2006-09-20 12:20:00,5.62,5.63,5.61,5.62,53000.0,4.5871,4.5953,4.579,4.5871,53000.0
2006-09-20 12:30:00,5.61,5.7,5.61,5.68,226800.0,4.579,4.6524,4.579,4.6361,226800.0
2006-09-20 12:40:00,5.69,5.7,5.67,5.69,133300.0,4.6443,4.6524,4.6279,4.6443,133300.0
2006-09-20 12:50:00,5.69,5.77,5.69,5.74,495800.0,4.6443,4.7096,4.6443,4.6851,495800.0
2006-09-20 13:00:00,5.74,5.75,5.73,5.73,105600.0,4.6851,4.6932,4.6769,4.6769,105600.0
2006-09-20 13:10:00,5.73,5.74,5.72,5.74,124300.0,4.6769,4.6851,4.6687,4.6851,124300.0
2006-09-20 13:20:00,5.73,5.74,5.72,5.73,203100.0,4.6769,4.6851,4.6687,4.6769,203100.0
2006-09-20 13:30:00,5.72,5.77,5.72,5.77,171600.0,4.6687,4.7096,4.6687,4.7096,171600.0
2006-09-20 13:40:00,5.77,5.8,5.73,5.75,523100.0,4.7096,4.734,4.6769,4.6932,523100.0
2006-09-20 13:50:00,5.75,5.78,5.74,5.77,46500.0,4.6932,4.7177,4.6851,4.7096,46500.0
2006-09-20 14:00:00,5.78,5.8,5.77,5.77,107000.0,4.7177,4.734,4.7096,4.7096,107000.0
2006-09-20 14:10:00,5.76,5.79,5.74,5.76,257400.0,4.7014,4.7259,4.6851,4.7014,257400.0
2006-09-20 14:20:00,5.77,5.78,5.72,5.75,318900.0,4.7096,4.7177,4.6687,4.6932,318900.0
2006-09-20 14:30:00,5.75,5.75,5.65,5.65,479500.0,4.6932,4.6932,4.6116,4.6116,479500.0
2006-09-20 14:40:00,5.65,5.69,5.64,5.68,147100.0,4.6116,4.6443,4.6034,4.6361,147100.0
2006-09-20 14:50:00,5.68,5.7,5.65,5.7,104300.0,4.6361,4.6524,4.6116,4.6524,104300.0
2006-09-20 15:00:00,5.69,5.79,5.69,5.76,217000.0,4.6443,4.7259,4.6443,4.7014,217000.0
2006-09-20 15:10:00,5.76,5.77,5.75,5.76,88000.0,4.7014,4.7096,4.6932,4.7014,88000.0
2006-09-20 15:20:00,5.75,5.76,5.73,5.74,117200.0,4.6932,4.7014,4.6769,4.6851,117200.0
2006-09-20 15:30:00,5.75,5.78,5.74,5.75,146500.0,4.6932,4.7177,4.6851,4.6932,146500.0
2006-09-20 15:40:00,5.75,5.76,5.73,5.74,160700.0,4.6932,4.7014,4.6769,4.6851,160700.0
2006-09-20 15:50:00,5.74,5.75,5.72,5.74,132800.0,4.6851,4.6932,4.6687,4.6851,132800.0
2006-09-21 09:30:00,5.6,5.6,5.46,5.5,425700.0,4.5708,4.5708,4.4565,4.4892,425700.0
2006-09-21 09:40:00,5.51,5.54,5.48,5.48,269200.0,4.4973,4.5218,4.4729,4.4729,269200.0
2006-09-21 09:50:00,5.48,5.48,5.42,5.43,247300.0,4.4729,4.4729,4.4239,4.432,247300.0
2006-09-21 10:00:00,5.43,5.45,5.39,5.42,170700.0,4.432,4.4484,4.3994,4.4239,170700.0
2006-09-21 10:10:00,5.42,5.47,5.4,5.44,190700.0,4.4239,4.4647,4.4076,4.4402,190700.0
2006-09-21 10:20:00,5.43,5.48,5.42,5.48,161700.0,4.432,4.4729,4.4239,4.4729,161700.0
2006-09-21 10:30:00,5.47,5.49,5.46,5.48,139400.0,4.4647,4.481,4.4565,4.4729,139400.0
2006-09-21 10:40:00,5.48,5.5,5.47,5.49,82500.0,4.4729,4.4892,4.4647,4.481,82500.0
2006-09-21 10:50:00,5.5,5.5,5.49,5.49,32500.0,4.4892,4.4892,4.481,4.481,32500.0
2006-09-21 11:00:00,5.49,5.5,5.48,5.5,113800.0,4.481,4.4892,4.4729,4.4892,113800.0
2006-09-21 11:10:00,5.49,5.51,5.49,5.51,73200.0,4.481,4.4973,4.481,4.4973,73200.0
2006-09-21 11:20:00,5.51,5.52,5.49,5.49,142600.0,4.4973,4.5055,4.481,4.481,142600.0
2006-09-21 11:30:00,5.49,5.5,5.46,5.47,187100.0,4.481,4.4892,4.4565,4.4647,187100.0
2006-09-21 11:40:00,5.47,5.47,5.45,5.47,79000.0,4.4647,4.4647,4.4484,4.4647,79000.0
2006-09-21 11:50:00,5.47,5.48,5.46,5.47,47200.0,4.4647,4.4729,4.4565,4.4647,47200.0
2006-09-21 12:00:00,5.48,5.48,5.45,5.46,67900.0,4.4729,4.4729,4.4484,4.4565,67900.0
2006-09-21 12:10:00,5.46,5.49,5.46,5.49,20700.0,4.4565,4.481,4.4565,4.481,20700.0
2006-09-21 12:20:00,5.48,5.49,5.47,5.48,59800.0,4.4729,4.481,4.4647,4.4729,59800.0
2006-09-21 12:30:00,5.48,5.48,5.47,5.48,23600.0,4.4729,4.4729,4.4647,4.4729,23600.0
2006-09-21 12:40:00,5.47,5.48,5.44,5.44,44400.0,4.4647,4.4729,4.4402,4.4402,44400.0
2006-09-21 12:50:00,5.44,5.44,5.4,5.42,113500.0,4.4402,4.4402,4.4076,4.4239,113500.0
2006-09-21 13:00:00,5.43,5.44,5.4,5.4,119700.0,4.432,4.4402,4.4076,4.4076,119700.0
2006-09-21 13:10:00,5.4,5.41,5.4,5.41,46100.0,4.4076,4.4157,4.4076,4.4157,46100.0
2006-09-21 13:20:00,5.41,5.43,5.4,5.42,68000.0,4.4157,4.432,4.4076,4.4239,68000.0
2006-09-21 13:30:00,5.42,5.42,5.4,5.41,57100.0,4.4239,4.4239,4.4076,4.4157,57100.0
2006-09-21 13:40:00,5.41,5.41,5.4,5.41,20000.0,4.4157,4.4157,4.4076,4.4157,20000.0
2006-09-21 13:50:00,5.41,5.41,5.4,5.41,32100.0,4.4157,4.4157,4.4076,4.4157,32100.0
2006-09-21 14:00:00,5.4,5.41,5.4,5.4,41100.0,4.4076,4.4157,4.4076,4.4076,41100.0
2006-09-21 14:10:00,5.4,5.41,5.4,5.41,100100.0,4.4076,4.4157,4.4076,4.4157,100100.0
2006-09-21 14:20:00,5.4,5.41,5.38,5.38,114800.0,4.4076,4.4157,4.3912,4.3912,114800.0
2006-09-21 14:30:00,5.38,5.39,5.37,5.38,63400.0,4.3912,4.3994,4.3831,4.3912,63400.0
2006-09-21 14:40:00,5.38,5.4,5.37,5.39,74300.0,4.3912,4.4076,4.3831,4.3994,74300.0
2006-09-21 14:50:00,5.39,5.39,5.37,5.37,65200.0,4.3994,4.3994,4.3831,4.3831,65200.0
2006-09-21 15:00:00,5.37,5.37,5.36,5.36,74900.0,4.3831,4.3831,4.3749,4.3749,74900.0
2006-09-21 15:10:00,5.36,5.37,5.34,5.35,102300.0,4.3749,4.3831,4.3586,4.3667,102300.0
2006-09-21 15:20:00,5.34,5.35,5.3,5.34,302000.0,4.3586,4.3667,4.3259,4.3586,302000.0
2006-09-21 15:30:00,5.33,5.34,5.32,5.32,125600.0,4.3504,4.3586,4.3423,4.3423,125600.0
2006-09-21 15:40:00,5.32,5.34,5.32,5.33,92700.0,4.3423,4.3586,4.3423,4.3504,92700.0
2006-09-21 15:50:00,5.34,5.34,5.32,5.33,250400.0,4.3586,4.3586,4.3423,4.3504,250400.0
2006-09-22 09:30:00,5.31,5.32,5.28,5.28,128200.0,4.3341,4.3423,4.3096,4.3096,128200.0
2006-09-22 09:40:00,5.28,5.3,5.22,5.29,153600.0,4.3096,4.3259,4.2606,4.3178,153600.0
2006-09-22 09:50:00,5.29,5.35,5.27,5.3,136800.0,4.3178,4.3667,4.3014,4.3259,136800.0
2006-09-22 10:00:00,5.3,5.31,5.24,5.27,87200.0,4.3259,4.3341,4.277,4.3014,87200.0
2006-09-22 10:10:00,5.28,5.31,5.28,5.3,48700.0,4.3096,4.3341,4.3096,4.3259,48700.0
2006-09-22 10:20:00,5.3,5.32,5.3,5.32,53700.0,4.3259,4.3423,4.3259,4.3423,53700.0
2006-09-22 10:30:00,5.32,5.32,5.29,5.29,20400.0,4.3423,4.3423,4.3178,4.3178,20400.0
2006-09-22 10:40:00,5.29,5.3,5.28,5.3,37700.0,4.3178,4.3259,4.3096,4.3259,37700.0
2006-09-22 10:50:00,5.3,5.31,5.29,5.29,144600.0,4.3259,4.3341,4.3178,4.3178,144600.0
2006-09-22 11:00:00,5.29,5.29,5.27,5.28,39400.0,4.3178,4.3178,4.3014,4.3096,39400.0
2006-09-22 11:10:00,5.28,5.29,5.27,5.29,57000.0,4.3096,4.3178,4.3014,4.3178,57000.0
2006-09-22 11:20:00,5.29,5.3,5.24,5.27,181800.0,4.3178,4.3259,4.277,4.3014,181800.0
2006-09-22 11:30:00,5.27,5.3,5.26,5.3,152500.0,4.3014,4.3259,4.2933,4.3259,152500.0
2006-09-22 11:40:00,5.3,5.3,5.26,5.3,142800.0,4.3259,4.3259,4.2933,4.3259,142800.0
2006-09-22 11:50:00,5.29,5.35,5.29,5.35,196600.0,4.3178,4.3667,4.3178,4.3667,196600.0
2006-09-22 12:00:00,5.35,5.37,5.34,5.36,138000.0,4.3667,4.3831,4.3586,4.3749,138000.0
2006-09-22 12:10:00,5.35,5.36,5.33,5.36,141500.0,4.3667,4.3749,4.3504,4.3749,141500.0
2006-09-22 12:20:00,5.36,5.36,5.33,5.34,83900.0,4.3749,4.3749,4.3504,4.3586,83900.0
2006-09-22 12:30:00,5.33,5.36,5.33,5.36,113100.0,4.3504,4.3749,4.3504,4.3749,113100.0
2006-09-22 12:40:00,5.36,5.41,5.35,5.41,181100.0,4.3749,4.4157,4.3667,4.4157,181100.0
2006-09-22 12:50:00,5.41,5.41,5.37,5.38,92900.0,4.4157,4.4157,4.3831,4.3912,92900.0
2006-09-22 13:00:00,5.39,5.4,5.38,5.39,94500.0,4.3994,4.4076,4.3912,4.3994,94500.0
2006-09-22 13:10:00,5.4,5.4,5.37,5.39,27100.0,4.4076,4.4076,4.3831,4.3994,27100.0
2006-09-22 13:20:00,5.39,5.4,5.37,5.39,50200.0,4.3994,4.4076,4.3831,4.3994,50200.0
2006-09-22 13:30:00,5.4,5.4,5.38,5.39,41100.0,4.4076,4.4076,4.3912,4.3994,41100.0
2006-09-22 13:40:00,5.39,5.39,5.35,5.35,50500.0,4.3994,4.3994,4.3667,4.3667,50500.0
2006-09-22 13:50:00,5.35,5.37,5.35,5.37,88100.0,4.3667,4.3831,4.3667,4.3831,88100.0
2006-09-22 14:00:00,5.37,5.39,5.37,5.38,77500.0,4.3831,4.3994,4.3831,4.3912,77500.0
2006-09-22 14:10:00,5.38,5.39,5.37,5.37,182100.0,4.3912,4.3994,4.3831,4.3831,182100.0
2006-09-22 14:20:00,5.37,5.37,5.34,5.34,240500.0,4.3831,4.3831,4.3586,4.3586,240500.0
2006-09-22 14:30:00,5.34,5.35,5.32,5.34,108300.0,4.3586,4.3667,4.3423,4.3586,108300.0
2006-09-22 14:40:00,5.33,5.34,5.31,5.32,118900.0,4.3504,4.3586,4.3341,4.3423,118900.0
2006-09-22 14:50:00,5.31,5.32,5.31,5.32,38300.0,4.3341,4.3423,4.3341,4.3423,38300.0
2006-09-22 15:00:00,5.31,5.32,5.31,5.31,204900.0,4.3341,4.3423,4.3341,4.3341,204900.0
2006-09-22 15:10:00,5.31,5.35,5.31,5.34,141700.0,4.3341,4.3667,4.3341,4.3586,141700.0
2006-09-22 15:20:00,5.35,5.36,5.34,5.34,89500.0,4.3667,4.3749,4.3586,4.3586,89500.0
2006-09-22 15:30:00,5.33,5.34,5.32,5.32,47500.0,4.3504,4.3586,4.3423,4.3423,47500.0
2006-09-22 15:40:00,5.33,5.33,5.31,5.33,173200.0,4.3504,4.3504,4.3341,4.3504,173200.0
2006-09-22 15:50:00,5.33,5.34,5.31,5.32,215400.0,4.3504,4.3586,4.3341,4.3423,215400.0
2006-09-25 09:30:00,5.43,5.44,5.37,5.37,68800.0,4.432,4.4402,4.3831,4.3831,68800.0
2006-09-25 09:40:00,5.37,5.39,5.3,5.34,251000.0,4.3831,4.3994,4.3259,4.3586,251000.0
2006-09-25 09:50:00,5.34,5.41,5.34,5.4,74400.0,4.3586,4.4157,4.3586,4.4076,74400.0
2006-09-25 10:00:00,5.4,5.42,5.37,5.41,109000.0,4.4076,4.4239,4.3831,4.4157,109000.0
2006-09-25 10:10:00,5.41,5.41,5.36,5.39,81600.0,4.4157,4.4157,4.3749,4.3994,81600.0
2006-09-25 10:20:00,5.39,5.43,5.39,5.41,153300.0,4.3994,4.432,4.3994,4.4157,153300.0
2006-09-25 10:30:00,5.42,5.43,5.39,5.42,182400.0,4.4239,4.432,4.3994,4.4239,182400.0
2006-09-25 10:40:00,5.43,5.43,5.4,5.41,36000.0,4.432,4.432,4.4076,4.4157,36000.0
2006-09-25 10:50:00,5.4,5.42,5.4,5.41,134700.0,4.4076,4.4239,4.4076,4.4157,134700.0
2006-09-25 11:00:00,5.41,5.44,5.41,5.43,53800.0,4.4157,4.4402,4.4157,4.432,53800.0
2006-09-25 11:10:00,5.43,5.44,5.43,5.44,45900.0,4.432,4.4402,4.432,4.4402,45900.0
2006-09-25 11:20:00,5.44,5.47,5.43,5.47,78600.0,4.4402,4.4647,4.432,4.4647,78600.0
2006-09-25 11:30:00,5.47,5.48,5.46,5.47,45800.0,4.4647,4.4729,4.4565,4.4647,45800.0
2006-09-25 11:40:00,5.47,5.47,5.44,5.44,64100.0,4.4647,4.4647,4.4402,4.4402,64100.0
2006-09-25 11:50:00,5.45,5.47,5.44,5.46,73300.0,4.4484,4.4647,4.4402,4.4565,73300.0
2006-09-25 12:00:00,5.46,5.47,5.45,5.47,77700.0,4.4565,4.4647,4.4484,4.4647,77700.0
2006-09-25 12:10:00,5.47,5.47,5.45,5.46,36100.0,4.4647,4.4647,4.4484,4.4565,36100.0
2006-09-25 12:20:00,5.47,5.49,5.47,5.49,55200.0,4.4647,4.481,4.4647,4.481,55200.0
2006-09-25 12:30:00,5.49,5.52,5.48,5.51,124800.0,4.481,4.5055,4.4729,4.4973,124800.0
2006-09-25 12:40:00,5.51,5.56,5.51,5.55,155100.0,4.4973,4.5381,4.4973,4.53,155100.0
2006-09-25 12:50:00,5.55,5.59,5.55,5.56,78200.0,4.53,4.5626,4.53,4.5381,78200.0
2006-09-25 13:00:00,5.55,5.56,5.54,5.55,60300.0,4.53,4.5381,4.5218,4.53,60300.0
2006-09-25 13:10:00,5.54,5.55,5.53,5.53,68300.0,4.5218,4.53,4.5137,4.5137,68300.0
2006-09-25 13:20:00,5.53,5.53,5.52,5.52,16100.0,4.5137,4.5137,4.5055,4.5055,16100.0
2006-09-25 13:30:00,5.53,5.54,5.52,5.53,62000.0,4.5137,4.5218,4.5055,4.5137,62000.0
2006-09-25 13:40:00,5.53,5.55,5.52,5.54,38200.0,4.5137,4.53,4.5055,4.5218,38200.0
2006-09-25 13:50:00,5.54,5.55,5.51,5.51,21900.0,4.5218,4.53,4.4973,4.4973,21900.0
2006-09-25 14:00:00,5.52,5.55,5.51,5.55,60700.0,4.5055,4.53,4.4973,4.53,60700.0
2006-09-25 14:10:00,5.54,5.55,5.54,5.54,52500.0,4.5218,4.53,4.5218,4.5218,52500.0
2006-09-25 14:20:00,5.53,5.54,5.52,5.52,75100.0,4.5137,4.5218,4.5055,4.5055,75100.0
2006-09-25 14:30:00,5.52,5.55,5.52,5.54,109500.0,4.5055,4.53,4.5055,4.5218,109500.0
2006-09-25 14:40:00,5.54,5.55,5.54,5.54,27800.0,4.5218,4.53,4.5218,4.5218,27800.0
2006-09-25 14:50:00,5.54,5.54,5.49,5.52,61900.0,4.5218,4.5218,4.481,4.5055,61900.0
2006-09-25 15:00:00,5.52,5.56,5.51,5.55,113900.0,4.5055,4.5381,4.4973,4.53,113900.0
2006-09-25 15:10:00,5.55,5.57,5.55,5.56,78700.0,4.53,4.5463,4.53,4.5381,78700.0
2006-09-25 15:20:00,5.55,5.56,5.52,5.52,36400.0,4.53,4.5381,4.5055,4.5055,36400.0
2006-09-25 15:30:00,5.53,5.53,5.5,5.5,43900.0,4.5137,4.5137,4.4892,4.4892,43900.0
2006-09-25 15:40:00,5.5,5.54,5.5,5.52,167700.0,4.4892,4.5218,4.4892,4.5055,167700.0
2006-09-25 15:50:00,5.53,5.53,5.52,5.52,300900.0,4.5137,4.5137,4.5055,4.5055,300900.0
2006-09-26 09:30:00,5.53,5.54,5.44,5.5,159400.0,4.5137,4.5218,4.4402,4.4892,159400.0
2006-09-26 09:40:00,5.5,5.55,5.5,5.53,101300.0,4.4892,4.53,4.4892,4.5137,101300.0
2006-09-26 09:50:00,5.52,5.52,5.44,5.5,111200.0,4.5055,4.5055,4.4402,4.4892,111200.0
2006-09-26 10:00:00,5.5,5.6,5.5,5.55,128200.0,4.4892,4.5708,4.4892,4.53,128200.0
2006-09-26 10:10:00,5.55,5.57,5.53,5.55,77000.0,4.53,4.5463,4.5137,4.53,77000.0
2006-09-26 10:20:00,5.54,5.56,5.5,5.53,95000.0,4.5218,4.5381,4.4892,4.5137,95000.0
2006-09-26 10:30:00,5.52,5.55,5.48,5.49,51700.0,4.5055,4.53,4.4729,4.481,51700.0
2006-09-26 10:40:00,5.49,5.52,5.49,5.5,136100.0,4.481,4.5055,4.481,4.4892,136100.0
2006-09-26 10:50:00,5.5,5.52,5.48,5.51,90700.0,4.4892,4.5055,4.4729,4.4973,90700.0
2006-09-26 11:00:00,5.51,5.55,5.51,5.53,70200.0,4.4973,4.53,4.4973,4.5137,70200.0
2006-09-26 11:10:00,5.52,5.61,5.52,5.54,416000.0,4.5055,4.579,4.5055,4.5218,416000.0
2006-09-26 11:20:00,5.54,5.57,5.53,5.55,136700.0,4.5218,4.5463,4.5137,4.53,136700.0
2006-09-26 11:30:00,5.54,5.55,5.54,5.55,54700.0,4.5218,4.53,4.5218,4.53,54700.0
2006-09-26 11:40:00,5.55,5.55,5.49,5.5,310000.0,4.53,4.53,4.481,4.4892,310000.0
2006-09-26 11:50:00,5.5,5.53,5.5,5.52,118600.0,4.4892,4.5137,4.4892,4.5055,118600.0
2006-09-26 12:00:00,5.51,5.53,5.5,5.52,124500.0,4.4973,4.5137,4.4892,4.5055,124500.0
2006-09-26 12:10:00,5.52,5.53,5.5,5.51,166400.0,4.5055,4.5137,4.4892,4.4973,166400.0
2006-09-26 12:20:00,5.51,5.53,5.51,5.52,46800.0,4.4973,4.5137,4.4973,4.5055,46800.0
2006-09-26 12:30:00,5.52,5.53,5.51,5.53,47800.0,4.5055,4.5137,4.4973,4.5137,47800.0
2006-09-26 12:40:00,5.52,5.53,5.51,5.51,124300.0,4.5055,4.5137,4.4973,4.4973,124300.0
2006-09-26 12:50:00,5.51,5.52,5.5,5.51,152000.0,4.4973,4.5055,4.4892,4.4973,152000.0
2006-09-26 13:00:00,5.51,5.51,5.5,5.51,59500.0,4.4973,4.4973,4.4892,4.4973,59500.0
2006-09-26 13:10:00,5.51,5.51,5.5,5.5,27800.0,4.4973,4.4973,4.4892,4.4892,27800.0
2006-09-26 13:20:00,5.51,5.52,5.5,5.52,33400.0,4.4973,4.5055,4.4892,4.5055,33400.0
2006-09-26 13:30:00,5.52,5.52,5.5,5.51,76900.0,4.5055,4.5055,4.4892,4.4973,76900.0
2006-09-26 13:40:00,5.51,5.53,5.5,5.51,227100.0,4.4973,4.5137,4.4892,4.4973,227100.0
2006-09-26 13:50:00,5.51,5.52,5.5,5.51,106900.0,4.4973,4.5055,4.4892,4.4973,106900.0
2006-09-26 14:00:00,5.52,5.53,5.49,5.5,218600.0,4.5055,4.5137,4.481,4.4892,218600.0
2006-09-26 14:10:00,5.5,5.52,5.5,5.5,117700.0,4.4892,4.5055,4.4892,4.4892,117700.0
2006-09-26 14:20:00,5.51,5.51,5.5,5.5,56900.0,4.4973,4.4973,4.4892,4.4892,56900.0
2006-09-26 14:30:00,5.51,5.51,5.49,5.5,102500.0,4.4973,4.4973,4.481,4.4892,102500.0
2006-09-26 14:40:00,5.49,5.5,5.48,5.49,149900.0,4.481,4.4892,4.4729,4.481,149900.0
2006-09-26 14:50:00,5.48,5.5,5.48,5.5,80100.0,4.4729,4.4892,4.4729,4.4892,80100.0
2006-09-26 15:00:00,5.49,5.5,5.48,5.5,198200.0,4.481,4.4892,4.4729,4.4892,198200.0
2006-09-26 15:10:00,5.5,5.5,5.49,5.5,49200.0,4.4892,4.4892,4.481,4.4892,49200.0
2006-09-26 15:20:00,5.49,5.5,5.49,5.49,173700.0,4.481,4.4892,4.481,4.481,173700.0
2006-09-26 15:30:00,5.5,5.5,5.49,5.5,114600.0,4.4892,4.4892,4.481,4.4892,114600.0
2006-09-26 15:40:00,5.5,5.5,5.45,5.46,162300.0,4.4892,4.4892,4.4484,4.4565,162300.0
2006-09-26 15:50:00,5.46,5.49,5.45,5.46,227700.0,4.4565,4.481,4.4484,4.4565,227700.0
2006-09-27 09:30:00,5.46,5.54,5.45,5.47,78600.0,4.4565,4.5218,4.4484,4.4647,78600.0
2006-09-27 09:40:00,5.47,5.58,5.47,5.52,130100.0,4.4647,4.5545,4.4647,4.5055,130100.0
2006-09-27 09:50:00,5.52,5.52,5.42,5.45,321300.0,4.5055,4.5055,4.4239,4.4484,321300.0
2006-09-27 10:00:00,5.45,5.48,5.43,5.44,105400.0,4.4484,4.4729,4.432,4.4402,105400.0
2006-09-27 10:10:00,5.43,5.43,5.37,5.4,230700.0,4.432,4.432,4.3831,4.4076,230700.0
2006-09-27 10:20:00,5.4,5.45,5.39,5.43,100600.0,4.4076,4.4484,4.3994,4.432,100600.0
2006-09-27 10:30:00,5.43,5.47,5.41,5.44,88700.0,4.432,4.4647,4.4157,4.4402,88700.0
2006-09-27 10:40:00,5.44,5.45,5.42,5.43,22500.0,4.4402,4.4484,4.4239,4.432,22500.0
2006-09-27 10:50:00,5.43,5.45,5.42,5.44,36100.0,4.432,4.4484,4.4239,4.4402,36100.0
2006-09-27 11:00:00,5.44,5.45,5.43,5.44,31700.0,4.4402,4.4484,4.432,4.4402,31700.0
2006-09-27 11:10:00,5.44,5.45,5.43,5.44,51000.0,4.4402,4.4484,4.432,4.4402,51000.0
2006-09-27 11:20:00,5.44,5.46,5.43,5.46,45900.0,4.4402,4.4565,4.432,4.4565,45900.0
2006-09-27 11:30:00,5.46,5.46,5.44,5.45,55800.0,4.4565,4.4565,4.4402,4.4484,55800.0
2006-09-27 11:40:00,5.45,5.45,5.44,5.45,5400.0,4.4484,4.4484,4.4402,4.4484,5400.0
2006-09-27 11:50:00,5.45,5.45,5.44,5.44,23400.0,4.4484,4.4484,4.4402,4.4402,23400.0
2006-09-27 12:00:00,5.44,5.45,5.44,5.44,19200.0,4.4402,4.4484,4.4402,4.4402,19200.0
2006-09-27 12:10:00,5.45,5.45,5.44,5.44,43800.0,4.4484,4.4484,4.4402,4.4402,43800.0
2006-09-27 12:20:00,5.44,5.46,5.44,5.45,51700.0,4.4402,4.4565,4.4402,4.4484,51700.0
2006-09-27 12:30:00,5.45,5.45,5.44,5.45,20800.0,4.4484,4.4484,4.4402,4.4484,20800.0
2006-09-27 12:40:00,5.45,5.45,5.44,5.44,10600.0,4.4484,4.4484,4.4402,4.4402,10600.0
2006-09-27 12:50:00,5.44,5.45,5.44,5.44,22900.0,4.4402,4.4484,4.4402,4.4402,22900.0
2006-09-27 13:00:00,5.44,5.45,5.43,5.43,48500.0,4.4402,4.4484,4.432,4.432,48500.0
2006-09-27 13:10:00,5.43,5.45,5.43,5.45,26800.0,4.432,4.4484,4.432,4.4484,26800.0
2006-09-27 13:20:00,5.45,5.45,5.44,5.45,103300.0,4.4484,4.4484,4.4402,4.4484,103300.0
2006-09-27 13:30:00,5.45,5.45,5.43,5.43,61500.0,4.4484,4.4484,4.432,4.432,61500.0
2006-09-27 13:40:00,5.44,5.44,5.41,5.42,72200.0,4.4402,4.4402,4.4157,4.4239,72200.0
2006-09-27 13:50:00,5.41,5.42,5.38,5.38,250100.0,4.4157,4.4239,4.3912,4.3912,250100.0
2006-09-27 14:00:00,5.39,5.4,5.34,5.36,257200.0,4.3994,4.4076,4.3586,4.3749,257200.0
2006-09-27 14:10:00,5.37,5.37,5.36,5.36,43200.0,4.3831,4.3831,4.3749,4.3749,43200.0
2006-09-27 14:20:00,5.37,5.37,5.34,5.34,65400.0,4.3831,4.3831,4.3586,4.3586,65400.0
2006-09-27 14:30:00,5.34,5.36,5.34,5.35,80800.0,4.3586,4.3749,4.3586,4.3667,80800.0
2006-09-27 14:40:00,5.35,5.36,5.34,5.34,56900.0,4.3667,4.3749,4.3586,4.3586,56900.0
2006-09-27 14:50:00,5.34,5.34,5.32,5.34,88200.0,4.3586,4.3586,4.3423,4.3586,88200.0
2006-09-27 15:00:00,5.34,5.36,5.34,5.35,90200.0,4.3586,4.3749,4.3586,4.3667,90200.0
2006-09-27 15:10:00,5.35,5.36,5.32,5.33,139200.0,4.3667,4.3749,4.3423,4.3504,139200.0
2006-09-27 15:20:00,5.33,5.34,5.31,5.31,149800.0,4.3504,4.3586,4.3341,4.3341,149800.0
2006-09-27 15:30:00,5.32,5.34,5.31,5.32,299200.0,4.3423,4.3586,4.3341,4.3423,299200.0
2006-09-27 15:40:00,5.31,5.32,5.29,5.3,319900.0,4.3341,4.3423,4.3178,4.3259,319900.0
2006-09-27 15:50:00,5.31,5.31,5.28,5.3,335900.0,4.3341,4.3341,4.3096,4.3259,335900.0
2006-09-28 09:30:00,5.31,5.39,5.29,5.32,59800.0,4.3341,4.3994,4.3178,4.3423,59800.0
2006-09-28 09:40:00,5.31,5.32,5.24,5.28,107200.0,4.3341,4.3423,4.277,4.3096,107200.0
2006-09-28 09:50:00,5.27,5.35,5.25,5.31,99400.0,4.3014,4.3667,4.2851,4.3341,99400.0
2006-09-28 10:00:00,5.32,5.36,5.16,5.35,350700.0,4.3423,4.3749,4.2117,4.3667,350700.0
2006-09-28 10:10:00,5.34,5.37,5.32,5.35,180400.0,4.3586,4.3831,4.3423,4.3667,180400.0
2006-09-28 10:20:00,5.36,5.37,5.35,5.36,60000.0,4.3749,4.3831,4.3667,4.3749,60000.0
2006-09-28 10:30:00,5.36,5.37,5.35,5.36,48900.0,4.3749,4.3831,4.3667,4.3749,48900.0
2006-09-28 10:40:00,5.36,5.36,5.33,5.33,29700.0,4.3749,4.3749,4.3504,4.3504,29700.0
2006-09-28 10:50:00,5.33,5.33,5.32,5.33,10300.0,4.3504,4.3504,4.3423,4.3504,10300.0
2006-09-28 11:00:00,5.33,5.34,5.31,5.34,156300.0,4.3504,4.3586,4.3341,4.3586,156300.0
2006-09-28 11:10:00,5.33,5.37,5.33,5.37,122000.0,4.3504,4.3831,4.3504,4.3831,122000.0
2006-09-28 11:20:00,5.37,5.38,5.36,5.36,141000.0,4.3831,4.3912,4.3749,4.3749,141000.0
2006-09-28 11:30:00,5.37,5.37,5.36,5.37,40900.0,4.3831,4.3831,4.3749,4.3831,40900.0
2006-09-28 11:40:00,5.36,5.38,5.35,5.36,85700.0,4.3749,4.3912,4.3667,4.3749,85700.0
2006-09-28 11:50:00,5.36,5.37,5.36,5.37,36300.0,4.3749,4.3831,4.3749,4.3831,36300.0
2006-09-28 12:00:00,5.36,5.37,5.34,5.35,55800.0,4.3749,4.3831,4.3586,4.3667,55800.0
2006-09-28 12:10:00,5.35,5.38,5.34,5.38,75300.0,4.3667,4.3912,4.3586,4.3912,75300.0
2006-09-28 12:20:00,5.37,5.39,5.36,5.39,125400.0,4.3831,4.3994,4.3749,4.3994,125400.0
2006-09-28 12:30:00,5.39,5.4,5.39,5.4,99400.0,4.3994,4.4076,4.3994,4.4076,99400.0
2006-09-28 12:40:00,5.39,5.41,5.39,5.41,45100.0,4.3994,4.4157,4.3994,4.4157,45100.0
2006-09-28 12:50:00,5.4,5.44,5.4,5.42,124100.0,4.4076,4.4402,4.4076,4.4239,124100.0
2006-09-28 13:00:00,5.43,5.43,5.41,5.41,14100.0,4.432,4.432,4.4157,4.4157,14100.0
2006-09-28 13:10:00,5.42,5.42,5.41,5.42,17500.0,4.4239,4.4239,4.4157,4.4239,17500.0
2006-09-28 13:20:00,5.42,5.45,5.41,5.44,121700.0,4.4239,4.4484,4.4157,4.4402,121700.0
2006-09-28 13:30:00,5.44,5.44,5.43,5.44,23300.0,4.4402,4.4402,4.432,4.4402,23300.0
2006-09-28 13:40:00,5.43,5.44,5.43,5.44,38200.0,4.432,4.4402,4.432,4.4402,38200.0
2006-09-28 13:50:00,5.44,5.45,5.43,5.44,80600.0,4.4402,4.4484,4.432,4.4402,80600.0
2006-09-28 14:00:00,5.44,5.45,5.44,5.44,26700.0,4.4402,4.4484,4.4402,4.4402,26700.0
2006-09-28 14:10:00,5.44,5.45,5.44,5.44,14200.0,4.4402,4.4484,4.4402,4.4402,14200.0
2006-09-28 14:20:00,5.44,5.45,5.43,5.44,45700.0,4.4402,4.4484,4.432,4.4402,45700.0
2006-09-28 14:30:00,5.44,5.44,5.42,5.43,177700.0,4.4402,4.4402,4.4239,4.432,177700.0
2006-09-28 14:40:00,5.44,5.44,5.43,5.43,31800.0,4.4402,4.4402,4.432,4.432,31800.0
2006-09-28 14:50:00,5.43,5.44,5.42,5.43,17400.0,4.432,4.4402,4.4239,4.432,17400.0
2006-09-28 15:00:00,5.42,5.43,5.4,5.4,39800.0,4.4239,4.432,4.4076,4.4076,39800.0
2006-09-28 15:10:00,5.4,5.41,5.38,5.38,91200.0,4.4076,4.4157,4.3912,4.3912,91200.0
2006-09-28 15:20:00,5.38,5.38,5.37,5.37,92700.0,4.3912,4.3912,4.3831,4.3831,92700.0
2006-09-28 15:30:00,5.38,5.38,5.37,5.37,105300.0,4.3912,4.3912,4.3831,4.3831,105300.0
2006-09-28 15:40:00,5.37,5.38,5.37,5.37,71400.0,4.3831,4.3912,4.3831,4.3831,71400.0
2006-09-28 15:50:00,5.38,5.38,5.37,5.38,161400.0,4.3912,4.3912,4.3831,4.3912,161400.0
2006-09-29 09:30:00,5.35,5.39,5.32,5.36,86600.0,4.3667,4.3994,4.3423,4.3749,86600.0
2006-09-29 09:40:00,5.37,5.38,5.35,5.37,68900.0,4.3831,4.3912,4.3667,4.3831,68900.0
2006-09-29 09:50:00,5.36,5.38,5.34,5.35,111200.0,4.3749,4.3912,4.3586,4.3667,111200.0
2006-09-29 10:00:00,5.36,5.42,5.36,5.39,97200.0,4.3749,4.4239,4.3749,4.3994,97200.0
2006-09-29 10:10:00,5.39,5.42,5.35,5.39,102700.0,4.3994,4.4239,4.3667,4.3994,102700.0
2006-09-29 10:20:00,5.39,5.39,5.34,5.38,79700.0,4.3994,4.3994,4.3586,4.3912,79700.0
2006-09-29 10:30:00,5.38,5.39,5.36,5.36,60500.0,4.3912,4.3994,4.3749,4.3749,60500.0
2006-09-29 10:40:00,5.36,5.37,5.35,5.35,40000.0,4.3749,4.3831,4.3667,4.3667,40000.0
2006-09-29 10:50:00,5.35,5.35,5.33,5.33,101500.0,4.3667,4.3667,4.3504,4.3504,101500.0
2006-09-29 11:00:00,5.33,5.35,5.31,5.33,94100.0,4.3504,4.3667,4.3341,4.3504,94100.0
2006-09-29 11:10:00,5.33,5.35,5.31,5.34,78200.0,4.3504,4.3667,4.3341,4.3586,78200.0
2006-09-29 11:20:00,5.34,5.34,5.31,5.31,12500.0,4.3586,4.3586,4.3341,4.3341,12500.0
2006-09-29 11:30:00,5.32,5.33,5.31,5.32,39400.0,4.3423,4.3504,4.3341,4.3423,39400.0
2006-09-29 11:40:00,5.32,5.32,5.31,5.31,17900.0,4.3423,4.3423,4.3341,4.3341,17900.0
2006-09-29 11:50:00,5.32,5.32,5.31,5.31,11700.0,4.3423,4.3423,4.3341,4.3341,11700.0
2006-09-29 12:00:00,5.32,5.32,5.31,5.31,9000.0,4.3423,4.3423,4.3341,4.3341,9000.0
2006-09-29 12:10:00,5.31,5.31,5.28,5.29,56900.0,4.3341,4.3341,4.3096,4.3178,56900.0
2006-09-29 12:20:00,5.29,5.31,5.28,5.3,57100.0,4.3178,4.3341,4.3096,4.3259,57100.0
2006-09-29 12:30:00,5.3,5.3,5.29,5.29,25300.0,4.3259,4.3259,4.3178,4.3178,25300.0
2006-09-29 12:40:00,5.3,5.32,5.29,5.3,63700.0,4.3259,4.3423,4.3178,4.3259,63700.0
2006-09-29 12:50:00,5.29,5.3,5.29,5.3,26100.0,4.3178,4.3259,4.3178,4.3259,26100.0
2006-09-29 13:00:00,5.3,5.3,5.29,5.3,10900.0,4.3259,4.3259,4.3178,4.3259,10900.0
2006-09-29 13:10:00,5.3,5.3,5.29,5.3,50600.0,4.3259,4.3259,4.3178,4.3259,50600.0
2006-09-29 13:20:00,5.3,5.3,5.29,5.3,7500.0,4.3259,4.3259,4.3178,4.3259,7500.0
2006-09-29 13:30:00,5.3,5.3,5.29,5.29,30800.0,4.3259,4.3259,4.3178,4.3178,30800.0
2006-09-29 13:40:00,5.29,5.3,5.28,5.28,31500.0,4.3178,4.3259,4.3096,4.3096,31500.0
2006-09-29 13:50:00,5.28,5.28,5.26,5.26,57800.0,4.3096,4.3096,4.2933,4.2933,57800.0
2006-09-29 14:00:00,5.27,5.27,5.24,5.24,128200.0,4.3014,4.3014,4.277,4.277,128200.0
2006-09-29 14:10:00,5.24,5.26,5.24,5.25,39200.0,4.277,4.2933,4.277,4.2851,39200.0
2006-09-29 14:20:00,5.26,5.26,5.25,5.25,18900.0,4.2933,4.2933,4.2851,4.2851,18900.0
2006-09-29 14:30:00,5.26,5.26,5.25,5.25,47000.0,4.2933,4.2933,4.2851,4.2851,47000.0
2006-09-29 14:40:00,5.26,5.27,5.25,5.26,84400.0,4.2933,4.3014,4.2851,4.2933,84400.0
2006-09-29 14:50:00,5.26,5.26,5.24,5.24,106100.0,4.2933,4.2933,4.277,4.277,106100.0
2006-09-29 15:00:00,5.24,5.25,5.24,5.24,18900.0,4.277,4.2851,4.277,4.277,18900.0
2006-09-29 15:10:00,5.24,5.36,5.23,5.24,149000.0,4.277,4.3749,4.2688,4.277,149000.0
2006-09-29 15:20:00,5.25,5.25,5.24,5.25,22600.0,4.2851,4.2851,4.277,4.2851,22600.0
2006-09-29 15:30:00,5.24,5.25,5.2,5.22,118300.0,4.277,4.2851,4.2443,4.2606,118300.0
2006-09-29 15:40:00,5.21,5.22,5.18,5.19,165800.0,4.2525,4.2606,4.228,4.2361,165800.0
2006-09-29 15:50:00,5.2,5.22,5.17,5.19,383900.0,4.2443,4.2606,4.2198,4.2361,383900.0
2006-10-02 09:30:00,5.2,5.2,5.04,5.11,160600.0,4.2443,4.2443,4.1137,4.1709,160600.0
2006-10-02 09:40:00,5.11,5.19,5.1,5.18,173300.0,4.1709,4.2361,4.1627,4.228,173300.0
2006-10-02 09:50:00,5.18,5.21,5.18,5.2,51300.0,4.228,4.2525,4.228,4.2443,51300.0
2006-10-02 10:00:00,5.19,5.19,5.18,5.18,51300.0,4.2361,4.2361,4.228,4.228,51300.0
2006-10-02 10:10:00,5.18,5.19,5.15,5.15,43900.0,4.228,4.2361,4.2035,4.2035,43900.0
2006-10-02 10:20:00,5.15,5.15,5.1,5.11,92300.0,4.2035,4.2035,4.1627,4.1709,92300.0
2006-10-02 10:30:00,5.11,5.14,5.11,5.11,94500.0,4.1709,4.1953,4.1709,4.1709,94500.0
2006-10-02 10:40:00,5.11,5.14,5.09,5.13,122600.0,4.1709,4.1953,4.1545,4.1872,122600.0
2006-10-02 10:50:00,5.13,5.14,5.12,5.14,24400.0,4.1872,4.1953,4.179,4.1953,24400.0
2006-10-02 11:00:00,5.14,5.14,5.1,5.1,32300.0,4.1953,4.1953,4.1627,4.1627,32300.0
2006-10-02 11:10:00,5.11,5.11,5.08,5.1,279900.0,4.1709,4.1709,4.1464,4.1627,279900.0
2006-10-02 11:20:00,5.1,5.11,5.07,5.08,250700.0,4.1627,4.1709,4.1382,4.1464,250700.0
2006-10-02 11:30:00,5.08,5.11,5.08,5.11,130000.0,4.1464,4.1709,4.1464,4.1709,130000.0
2006-10-02 11:40:00,5.1,5.11,5.09,5.11,57300.0,4.1627,4.1709,4.1545,4.1709,57300.0
2006-10-02 11:50:00,5.11,5.14,5.1,5.12,62400.0,4.1709,4.1953,4.1627,4.179,62400.0
2006-10-02 12:00:00,5.12,5.14,5.1,5.13,69000.0,4.179,4.1953,4.1627,4.1872,69000.0
2006-10-02 12:10:00,5.13,5.16,5.12,5.15,29600.0,4.1872,4.2117,4.179,4.2035,29600.0
2006-10-02 12:20:00,5.15,5.16,5.14,5.14,30800.0,4.2035,4.2117,4.1953,4.1953,30800.0
2006-10-02 12:30:00,5.15,5.15,5.14,5.15,9000.0,4.2035,4.2035,4.1953,4.2035,9000.0
2006-10-02 12:40:00,5.15,5.15,5.14,5.14,17100.0,4.2035,4.2035,4.1953,4.1953,17100.0
2006-10-02 12:50:00,5.14,5.15,5.13,5.14,22400.0,4.1953,4.2035,4.1872,4.1953,22400.0
2006-10-02 13:00:00,5.14,5.14,5.13,5.13,2800.0,4.1953,4.1953,4.1872,4.1872,2800.0
2006-10-02 13:10:00,5.14,5.14,5.13,5.14,8800.0,4.1953,4.1953,4.1872,4.1953,8800.0
2006-10-02 13:20:00,5.13,5.14,5.13,5.13,4200.0,4.1872,4.1953,4.1872,4.1872,4200.0
2006-10-02 13:30:00,5.13,5.14,5.11,5.11,40500.0,4.1872,4.1953,4.1709,4.1709,40500.0
2006-10-02 13:40:00,5.11,5.11,5.05,5.06,158700.0,4.1709,4.1709,4.1219,4.13,158700.0
2006-10-02 13:50:00,5.05,5.06,5.02,5.03,217200.0,4.1219,4.13,4.0974,4.1056,217200.0
2006-10-02 14:00:00,5.03,5.03,5.01,5.02,103200.0,4.1056,4.1056,4.0892,4.0974,103200.0
2006-10-02 14:10:00,5.02,5.06,5.02,5.06,99800.0,4.0974,4.13,4.0974,4.13,99800.0
2006-10-02 14:20:00,5.06,5.08,5.04,5.07,131500.0,4.13,4.1464,4.1137,4.1382,131500.0
2006-10-02 14:30:00,5.06,5.07,5.04,5.05,42200.0,4.13,4.1382,4.1137,4.1219,42200.0
2006-10-02 14:40:00,5.05,5.06,5.04,5.05,66000.0,4.1219,4.13,4.1137,4.1219,66000.0
2006-10-02 14:50:00,5.05,5.05,5.03,5.03,54100.0,4.1219,4.1219,4.1056,4.1056,54100.0
2006-10-02 15:00:00,5.03,5.06,5.03,5.06,98700.0,4.1056,4.13,4.1056,4.13,98700.0
2006-10-02 15:10:00,5.06,5.06,5.04,5.05,43100.0,4.13,4.13,4.1137,4.1219,43100.0
2006-10-02 15:20:00,5.06,5.06,5.05,5.05,22100.0,4.13,4.13,4.1219,4.1219,22100.0
2006-10-02 15:30:00,5.06,5.06,5.03,5.04,122000.0,4.13,4.13,4.1056,4.1137,122000.0
2006-10-02 15:40:00,5.03,5.06,5.03,5.06,103700.0,4.1056,4.13,4.1056,4.13,103700.0
2006-10-02 15:50:00,5.05,5.07,5.03,5.03,221500.0,4.1219,4.1382,4.1056,4.1056,221500.0
2006-10-03 09:30:00,6.77,6.99,6.65,6.97,3329800.0,5.5258,5.7053,5.4278,5.689,3329800.0
2006-10-03 09:40:00,6.96,7.18,6.87,7.09,3773000.0,5.6808,5.8604,5.6074,5.787,3773000.0
2006-10-03 09:50:00,7.08,7.21,7.05,7.08,2269900.0,5.7788,5.8849,5.7543,5.7788,2269900.0
2006-10-03 10:00:00,7.09,7.09,6.87,6.95,1645900.0,5.787,5.787,5.6074,5.6727,1645900.0
2006-10-03 10:10:00,6.95,6.96,6.88,6.91,896600.0,5.6727,5.6808,5.6156,5.64,896600.0
2006-10-03 10:20:00,6.92,6.92,6.87,6.9,1103500.0,5.6482,5.6482,5.6074,5.6319,1103500.0
2006-10-03 10:30:00,6.9,6.92,6.86,6.87,944700.0,5.6319,5.6482,5.5992,5.6074,944700.0
2006-10-03 10:40:00,6.88,6.92,6.87,6.89,530200.0,5.6156,5.6482,5.6074,5.6237,530200.0
2006-10-03 10:50:00,6.9,6.9,6.89,6.89,524600.0,5.6319,5.6319,5.6237,5.6237,524600.0
2006-10-03 11:00:00,6.89,6.96,6.89,6.94,676700.0,5.6237,5.6808,5.6237,5.6645,676700.0
2006-10-03 11:10:00,6.94,7.02,6.94,7.01,1009800.0,5.6645,5.7298,5.6645,5.7217,1009800.0
2006-10-03 11:20:00,7.01,7.05,6.98,7.04,1144100.0,5.7217,5.7543,5.6972,5.7461,1144100.0
2006-10-03 11:30:00,7.05,7.09,7.0,7.02,533000.0,5.7543,5.787,5.7135,5.7298,533000.0
2006-10-03 11:40:00,7.01,7.02,6.96,6.97,462100.0,5.7217,5.7298,5.6808,5.689,462100.0
2006-10-03 11:50:00,6.97,6.99,6.94,6.95,457200.0,5.689,5.7053,5.6645,5.6727,457200.0
2006-10-03 12:00:00,6.95,7.0,6.94,6.99,330400.0,5.6727,5.7135,5.6645,5.7053,330400.0
2006-10-03 12:10:00,7.0,7.02,6.99,7.02,429000.0,5.7135,5.7298,5.7053,5.7298,429000.0
2006-10-03 12:20:00,7.02,7.03,6.95,6.97,895800.0,5.7298,5.738,5.6727,5.689,895800.0
2006-10-03 12:30:00,6.97,7.0,6.96,6.99,463000.0,5.689,5.7135,5.6808,5.7053,463000.0
2006-10-03 12:40:00,6.99,7.0,6.96,6.96,287400.0,5.7053,5.7135,5.6808,5.6808,287400.0
2006-10-03 12:50:00,6.96,7.0,6.94,6.98,255000.0,5.6808,5.7135,5.6645,5.6972,255000.0
2006-10-03 13:00:00,6.98,6.99,6.96,6.99,224500.0,5.6972,5.7053,5.6808,5.7053,224500.0
2006-10-03 13:10:00,6.98,6.99,6.94,6.94,267800.0,5.6972,5.7053,5.6645,5.6645,267800.0
2006-10-03 13:20:00,6.95,6.95,6.9,6.93,381100.0,5.6727,5.6727,5.6319,5.6564,381100.0
2006-10-03 13:30:00,6.93,6.94,6.9,6.91,546600.0,5.6564,5.6645,5.6319,5.64,546600.0
2006-10-03 13:40:00,6.91,6.93,6.88,6.91,924000.0,5.64,5.6564,5.6156,5.64,924000.0
2006-10-03 13:50:00,6.92,6.92,6.89,6.89,217100.0,5.6482,5.6482,5.6237,5.6237,217100.0
2006-10-03 14:00:00,6.89,6.91,6.88,6.9,780000.0,5.6237,5.64,5.6156,5.6319,780000.0
2006-10-03 14:10:00,6.91,6.91,6.89,6.9,495500.0,5.64,5.64,5.6237,5.6319,495500.0
2006-10-03 14:20:00,6.9,6.9,6.8,6.82,1021000.0,5.6319,5.6319,5.5503,5.5666,1021000.0
2006-10-03 14:30:00,6.82,6.86,6.81,6.85,513400.0,5.5666,5.5992,5.5584,5.5911,513400.0
2006-10-03 14:40:00,6.84,6.88,6.83,6.87,798000.0,5.5829,5.6156,5.5747,5.6074,798000.0
2006-10-03 14:50:00,6.88,6.89,6.81,6.84,784600.0,5.6156,5.6237,5.5584,5.5829,784600.0
2006-10-03 15:00:00,6.84,6.88,6.82,6.87,578800.0,5.5829,5.6156,5.5666,5.6074,578800.0
2006-10-03 15:10:00,6.87,6.9,6.87,6.89,791000.0,5.6074,5.6319,5.6074,5.6237,791000.0
2006-10-03 15:20:00,6.89,6.91,6.88,6.88,1183600.0,5.6237,5.64,5.6156,5.6156,1183600.0
2006-10-03 15:30:00,6.87,6.89,6.86,6.86,650000.0,5.6074,5.6237,5.5992,5.5992,650000.0
2006-10-03 15:40:00,6.87,6.87,6.77,6.84,800900.0,5.6074,5.6074,5.5258,5.5829,800900.0
2006-10-03 15:50:00,6.84,6.9,6.83,6.85,714100.0,5.5829,5.6319,5.5747,5.5911,714100.0
2006-10-04 09:30:00,6.82,6.87,6.75,6.77,501400.0,5.5666,5.6074,5.5094,5.5258,501400.0
2006-10-04 09:40:00,6.77,6.85,6.77,6.82,587800.0,5.5258,5.5911,5.5258,5.5666,587800.0
2006-10-04 09:50:00,6.83,6.84,6.77,6.79,496500.0,5.5747,5.5829,5.5258,5.5421,496500.0
2006-10-04 10:00:00,6.79,6.86,6.77,6.82,638500.0,5.5421,5.5992,5.5258,5.5666,638500.0
2006-10-04 10:10:00,6.82,6.94,6.81,6.88,1094600.0,5.5666,5.6645,5.5584,5.6156,1094600.0
2006-10-04 10:20:00,6.88,6.91,6.88,6.9,682400.0,5.6156,5.64,5.6156,5.6319,682400.0
2006-10-04 10:30:00,6.9,6.9,6.83,6.84,740600.0,5.6319,5.6319,5.5747,5.5829,740600.0
2006-10-04 10:40:00,6.83,6.88,6.79,6.87,384700.0,5.5747,5.6156,5.5421,5.6074,384700.0
2006-10-04 10:50:00,6.88,6.89,6.83,6.85,177400.0,5.6156,5.6237,5.5747,5.5911,177400.0
2006-10-04 11:00:00,6.85,6.86,6.79,6.82,269300.0,5.5911,5.5992,5.5421,5.5666,269300.0
2006-10-04 11:10:00,6.82,6.85,6.82,6.84,185200.0,5.5666,5.5911,5.5666,5.5829,185200.0
2006-10-04 11:20:00,6.84,6.87,6.83,6.85,307600.0,5.5829,5.6074,5.5747,5.5911,307600.0
2006-10-04 11:30:00,6.85,6.87,6.84,6.85,165300.0,5.5911,5.6074,5.5829,5.5911,165300.0
2006-10-04 11:40:00,6.85,6.87,6.82,6.84,196100.0,5.5911,5.6074,5.5666,5.5829,196100.0
2006-10-04 11:50:00,6.84,6.86,6.84,6.85,80700.0,5.5829,5.5992,5.5829,5.5911,80700.0
2006-10-04 12:00:00,6.84,6.85,6.83,6.85,176800.0,5.5829,5.5911,5.5747,5.5911,176800.0
2006-10-04 12:10:00,6.85,6.85,6.82,6.84,127500.0,5.5911,5.5911,5.5666,5.5829,127500.0
2006-10-04 12:20:00,6.84,6.85,6.83,6.85,117400.0,5.5829,5.5911,5.5747,5.5911,117400.0
2006-10-04 12:30:00,6.84,6.85,6.84,6.84,190600.0,5.5829,5.5911,5.5829,5.5829,190600.0
2006-10-04 12:40:00,6.85,6.85,6.84,6.85,229300.0,5.5911,5.5911,5.5829,5.5911,229300.0
2006-10-04 12:50:00,6.84,6.85,6.83,6.85,153600.0,5.5829,5.5911,5.5747,5.5911,153600.0
2006-10-04 13:00:00,6.85,6.85,6.83,6.84,83400.0,5.5911,5.5911,5.5747,5.5829,83400.0
2006-10-04 13:10:00,6.84,6.85,6.83,6.84,243800.0,5.5829,5.5911,5.5747,5.5829,243800.0
2006-10-04 13:20:00,6.84,6.85,6.83,6.84,318600.0,5.5829,5.5911,5.5747,5.5829,318600.0
2006-10-04 13:30:00,6.84,6.85,6.82,6.84,267700.0,5.5829,5.5911,5.5666,5.5829,267700.0
2006-10-04 13:40:00,6.84,6.87,6.84,6.85,635800.0,5.5829,5.6074,5.5829,5.5911,635800.0
2006-10-04 13:50:00,6.85,6.86,6.84,6.85,373700.0,5.5911,5.5992,5.5829,5.5911,373700.0
2006-10-04 14:00:00,6.85,6.86,6.83,6.85,169600.0,5.5911,5.5992,5.5747,5.5911,169600.0
2006-10-04 14:10:00,6.85,6.86,6.84,6.85,265100.0,5.5911,5.5992,5.5829,5.5911,265100.0
2006-10-04 14:20:00,6.85,6.85,6.83,6.85,184800.0,5.5911,5.5911,5.5747,5.5911,184800.0
2006-10-04 14:30:00,6.84,6.86,6.84,6.85,312500.0,5.5829,5.5992,5.5829,5.5911,312500.0
2006-10-04 14:40:00,6.85,6.86,6.84,6.85,169000.0,5.5911,5.5992,5.5829,5.5911,169000.0
2006-10-04 14:50:00,6.85,6.99,6.84,6.97,521200.0,5.5911,5.7053,5.5829,5.689,521200.0
2006-10-04 15:00:00,6.97,7.0,6.92,6.95,478800.0,5.689,5.7135,5.6482,5.6727,478800.0
2006-10-04 15:10:00,6.95,6.98,6.94,6.98,160500.0,5.6727,5.6972,5.6645,5.6972,160500.0
2006-10-04 15:20:00,6.97,7.02,6.97,6.98,674200.0,5.689,5.7298,5.689,5.6972,674200.0
2006-10-04 15:30:00,6.98,7.04,6.97,7.02,457400.0,5.6972,5.7461,5.689,5.7298,457400.0
2006-10-04 15:40:00,7.02,7.02,6.99,6.99,340200.0,5.7298,5.7298,5.7053,5.7053,340200.0
2006-10-04 15:50:00,6.99,7.02,6.94,6.98,509700.0,5.7053,5.7298,5.6645,5.6972,509700.0
2006-10-05 09:30:00,6.88,6.95,6.85,6.95,255000.0,5.6156,5.6727,5.5911,5.6727,255000.0
2006-10-05 09:40:00,6.95,7.06,6.95,7.0,614400.0,5.6727,5.7625,5.6727,5.7135,614400.0
2006-10-05 09:50:00,6.99,7.06,6.93,7.05,282400.0,5.7053,5.7625,5.6564,5.7543,282400.0
2006-10-05 10:00:00,7.06,7.06,6.97,6.97,292800.0,5.7625,5.7625,5.689,5.689,292800.0
2006-10-05 10:10:00,6.97,6.97,6.9,6.91,129200.0,5.689,5.689,5.6319,5.64,129200.0
2006-10-05 10:20:00,6.9,7.0,6.9,6.97,187000.0,5.6319,5.7135,5.6319,5.689,187000.0
2006-10-05 10:30:00,6.97,6.98,6.96,6.96,151800.0,5.689,5.6972,5.6808,5.6808,151800.0
2006-10-05 10:40:00,6.97,6.98,6.95,6.98,121500.0,5.689,5.6972,5.6727,5.6972,121500.0
2006-10-05 10:50:00,6.97,6.98,6.95,6.95,128200.0,5.689,5.6972,5.6727,5.6727,128200.0
2006-10-05 11:00:00,6.95,6.98,6.95,6.95,109400.0,5.6727,5.6972,5.6727,5.6727,109400.0
2006-10-05 11:10:00,6.95,6.96,6.95,6.96,32000.0,5.6727,5.6808,5.6727,5.6808,32000.0
2006-10-05 11:20:00,6.95,6.95,6.91,6.93,117100.0,5.6727,5.6727,5.64,5.6564,117100.0
2006-10-05 11:30:00,6.92,6.92,6.91,6.91,47500.0,5.6482,5.6482,5.64,5.64,47500.0
2006-10-05 11:40:00,6.91,6.96,6.91,6.94,112100.0,5.64,5.6808,5.64,5.6645,112100.0
2006-10-05 11:50:00,6.93,6.94,6.9,6.91,78300.0,5.6564,5.6645,5.6319,5.64,78300.0
2006-10-05 12:00:00,6.9,6.91,6.9,6.9,30100.0,5.6319,5.64,5.6319,5.6319,30100.0
2006-10-05 12:10:00,6.9,6.92,6.9,6.91,87500.0,5.6319,5.6482,5.6319,5.64,87500.0
2006-10-05 12:20:00,6.91,6.94,6.91,6.93,90000.0,5.64,5.6645,5.64,5.6564,90000.0
2006-10-05 12:30:00,6.93,6.93,6.91,6.91,129400.0,5.6564,5.6564,5.64,5.64,129400.0
2006-10-05 12:40:00,6.91,6.93,6.91,6.93,41100.0,5.64,5.6564,5.64,5.6564,41100.0
2006-10-05 12:50:00,6.92,6.93,6.92,6.92,25600.0,5.6482,5.6564,5.6482,5.6482,25600.0
2006-10-05 13:00:00,6.92,6.94,6.92,6.92,70000.0,5.6482,5.6645,5.6482,5.6482,70000.0
2006-10-05 13:10:00,6.92,6.94,6.92,6.94,87000.0,5.6482,5.6645,5.6482,5.6645,87000.0
2006-10-05 13:20:00,6.94,6.95,6.93,6.95,72300.0,5.6645,5.6727,5.6564,5.6727,72300.0
2006-10-05 13:30:00,6.95,6.96,6.93,6.94,154900.0,5.6727,5.6808,5.6564,5.6645,154900.0
2006-10-05 13:40:00,6.94,6.95,6.94,6.95,18000.0,5.6645,5.6727,5.6645,5.6727,18000.0
2006-10-05 13:50:00,6.94,6.95,6.94,6.94,13800.0,5.6645,5.6727,5.6645,5.6645,13800.0
2006-10-05 14:00:00,6.94,6.95,6.94,6.94,24700.0,5.6645,5.6727,5.6645,5.6645,24700.0
2006-10-05 14:10:00,6.94,6.95,6.94,6.94,40500.0,5.6645,5.6727,5.6645,5.6645,40500.0
2006-10-05 14:20:00,6.94,6.95,6.92,6.93,163600.0,5.6645,5.6727,5.6482,5.6564,163600.0
2006-10-05 14:30:00,6.94,6.94,6.93,6.94,21200.0,5.6645,5.6645,5.6564,5.6645,21200.0
2006-10-05 14:40:00,6.94,6.97,6.93,6.97,113600.0,5.6645,5.689,5.6564,5.689,113600.0
2006-10-05 14:50:00,6.96,6.98,6.96,6.97,87400.0,5.6808,5.6972,5.6808,5.689,87400.0
2006-10-05 15:00:00,6.97,6.98,6.96,6.97,71100.0,5.689,5.6972,5.6808,5.689,71100.0
2006-10-05 15:10:00,6.98,7.01,6.97,7.0,117800.0,5.6972,5.7217,5.689,5.7135,117800.0
2006-10-05 15:20:00,7.0,7.03,6.99,7.0,224300.0,5.7135,5.738,5.7053,5.7135,224300.0
2006-10-05 15:30:00,7.01,7.01,6.96,6.97,154400.0,5.7217,5.7217,5.6808,5.689,154400.0
2006-10-05 15:40:00,6.97,7.03,6.97,7.03,145200.0,5.689,5.738,5.689,5.738,145200.0
2006-10-05 15:50:00,7.02,7.03,7.0,7.02,227500.0,5.7298,5.738,5.7135,5.7298,227500.0
2006-10-06 09:30:00,6.97,6.99,6.91,6.93,88500.0,5.689,5.7053,5.64,5.6564,88500.0
2006-10-06 09:40:00,6.93,6.99,6.92,6.95,147100.0,5.6564,5.7053,5.6482,5.6727,147100.0
2006-10-06 09:50:00,6.95,6.95,6.91,6.92,66900.0,5.6727,5.6727,5.64,5.6482,66900.0
2006-10-06 10:00:00,6.92,6.94,6.91,6.92,80500.0,5.6482,5.6645,5.64,5.6482,80500.0
2006-10-06 10:10:00,6.92,6.95,6.92,6.93,60700.0,5.6482,5.6727,5.6482,5.6564,60700.0
2006-10-06 10:20:00,6.92,6.96,6.91,6.92,184100.0,5.6482,5.6808,5.64,5.6482,184100.0
2006-10-06 10:30:00,6.92,6.94,6.92,6.93,105700.0,5.6482,5.6645,5.6482,5.6564,105700.0
2006-10-06 10:40:00,6.93,6.97,6.92,6.94,199500.0,5.6564,5.689,5.6482,5.6645,199500.0
2006-10-06 10:50:00,6.94,6.95,6.92,6.92,86000.0,5.6645,5.6727,5.6482,5.6482,86000.0
2006-10-06 11:00:00,6.92,6.97,6.92,6.93,123900.0,5.6482,5.689,5.6482,5.6564,123900.0
2006-10-06 11:10:00,6.94,6.94,6.92,6.92,39100.0,5.6645,5.6645,5.6482,5.6482,39100.0
2006-10-06 11:20:00,6.93,6.93,6.9,6.92,118700.0,5.6564,5.6564,5.6319,5.6482,118700.0
2006-10-06 11:30:00,6.92,6.93,6.91,6.91,51300.0,5.6482,5.6564,5.64,5.64,51300.0
2006-10-06 11:40:00,6.91,6.91,6.85,6.85,189800.0,5.64,5.64,5.5911,5.5911,189800.0
2006-10-06 11:50:00,6.85,6.87,6.82,6.86,89700.0,5.5911,5.6074,5.5666,5.5992,89700.0
2006-10-06 12:00:00,6.87,6.9,6.87,6.89,58700.0,5.6074,5.6319,5.6074,5.6237,58700.0
2006-10-06 12:10:00,6.89,6.9,6.87,6.87,64800.0,5.6237,5.6319,5.6074,5.6074,64800.0
2006-10-06 12:20:00,6.86,6.88,6.86,6.87,49100.0,5.5992,5.6156,5.5992,5.6074,49100.0
2006-10-06 12:30:00,6.86,6.86,6.82,6.82,107300.0,5.5992,5.5992,5.5666,5.5666,107300.0
2006-10-06 12:40:00,6.82,6.87,6.82,6.87,75000.0,5.5666,5.6074,5.5666,5.6074,75000.0
2006-10-06 12:50:00,6.86,6.89,6.86,6.89,39100.0,5.5992,5.6237,5.5992,5.6237,39100.0
2006-10-06 13:00:00,6.88,6.9,6.88,6.88,53900.0,5.6156,5.6319,5.6156,5.6156,53900.0
2006-10-06 13:10:00,6.88,6.97,6.87,6.97,160800.0,5.6156,5.689,5.6074,5.689,160800.0
2006-10-06 13:20:00,6.97,6.98,6.91,6.93,109600.0,5.689,5.6972,5.64,5.6564,109600.0
2006-10-06 13:30:00,6.92,6.95,6.92,6.94,108500.0,5.6482,5.6727,5.6482,5.6645,108500.0
2006-10-06 13:40:00,6.94,6.96,6.93,6.95,61300.0,5.6645,5.6808,5.6564,5.6727,61300.0
2006-10-06 13:50:00,6.95,6.96,6.93,6.94,80700.0,5.6727,5.6808,5.6564,5.6645,80700.0
2006-10-06 14:00:00,6.93,6.95,6.93,6.93,32900.0,5.6564,5.6727,5.6564,5.6564,32900.0
2006-10-06 14:10:00,6.93,6.94,6.93,6.93,22000.0,5.6564,5.6645,5.6564,5.6564,22000.0
2006-10-06 14:20:00,6.93,6.94,6.93,6.94,22200.0,5.6564,5.6645,5.6564,5.6645,22200.0
2006-10-06 14:30:00,6.94,6.97,6.93,6.97,133000.0,5.6645,5.689,5.6564,5.689,133000.0
2006-10-06 14:40:00,6.97,6.98,6.94,6.95,79800.0,5.689,5.6972,5.6645,5.6727,79800.0
2006-10-06 14:50:00,6.95,6.96,6.95,6.95,39300.0,5.6727,5.6808,5.6727,5.6727,39300.0
2006-10-06 15:00:00,6.95,6.96,6.95,6.95,43200.0,5.6727,5.6808,5.6727,5.6727,43200.0
2006-10-06 15:10:00,6.95,6.95,6.89,6.94,234500.0,5.6727,5.6727,5.6237,5.6645,234500.0
2006-10-06 15:20:00,6.94,6.94,6.92,6.92,146400.0,5.6645,5.6645,5.6482,5.6482,146400.0
2006-10-06 15:30:00,6.93,6.95,6.91,6.92,192300.0,5.6564,5.6727,5.64,5.6482,192300.0
2006-10-06 15:40:00,6.92,6.93,6.88,6.88,141300.0,5.6482,5.6564,5.6156,5.6156,141300.0
2006-10-06 15:50:00,6.89,6.97,6.89,6.95,247900.0,5.6237,5.689,5.6237,5.6727,247900.0
2006-10-09 09:30:00,6.96,6.96,6.86,6.92,140800.0,5.6808,5.6808,5.5992,5.6482,140800.0
2006-10-09 09:40:00,6.92,6.92,6.91,6.92,29900.0,5.6482,5.6482,5.64,5.6482,29900.0
2006-10-09 09:50:00,6.91,6.93,6.91,6.93,57700.0,5.64,5.6564,5.64,5.6564,57700.0
2006-10-09 10:00:00,6.92,6.93,6.91,6.92,48300.0,5.6482,5.6564,5.64,5.6482,48300.0
2006-10-09 10:10:00,6.92,6.92,6.89,6.89,38900.0,5.6482,5.6482,5.6237,5.6237,38900.0
2006-10-09 10:20:00,6.89,6.91,6.88,6.89,79800.0,5.6237,5.64,5.6156,5.6237,79800.0
2006-10-09 10:30:00,6.88,6.88,6.84,6.85,92900.0,5.6156,5.6156,5.5829,5.5911,92900.0
2006-10-09 10:40:00,6.85,6.86,6.84,6.85,81400.0,5.5911,5.5992,5.5829,5.5911,81400.0
2006-10-09 10:50:00,6.85,6.88,6.84,6.88,74600.0,5.5911,5.6156,5.5829,5.6156,74600.0
2006-10-09 11:00:00,6.87,6.88,6.85,6.85,25900.0,5.6074,5.6156,5.5911,5.5911,25900.0
2006-10-09 11:10:00,6.85,6.86,6.84,6.86,31100.0,5.5911,5.5992,5.5829,5.5992,31100.0
2006-10-09 11:20:00,6.86,6.9,6.85,6.89,127900.0,5.5992,5.6319,5.5911,5.6237,127900.0
2006-10-09 11:30:00,6.9,6.9,6.88,6.89,63600.0,5.6319,5.6319,5.6156,5.6237,63600.0
2006-10-09 11:40:00,6.9,6.9,6.89,6.9,55700.0,5.6319,5.6319,5.6237,5.6319,55700.0
2006-10-09 11:50:00,6.9,6.95,6.9,6.92,98000.0,5.6319,5.6727,5.6319,5.6482,98000.0
2006-10-09 12:00:00,6.92,6.95,6.9,6.94,81500.0,5.6482,5.6727,5.6319,5.6645,81500.0
2006-10-09 12:10:00,6.94,6.95,6.93,6.93,45000.0,5.6645,5.6727,5.6564,5.6564,45000.0
2006-10-09 12:20:00,6.93,6.94,6.9,6.9,57900.0,5.6564,5.6645,5.6319,5.6319,57900.0
2006-10-09 12:30:00,6.9,6.91,6.89,6.9,93500.0,5.6319,5.64,5.6237,5.6319,93500.0
2006-10-09 12:40:00,6.9,6.92,6.9,6.92,104600.0,5.6319,5.6482,5.6319,5.6482,104600.0
2006-10-09 12:50:00,6.92,6.94,6.89,6.91,138600.0,5.6482,5.6645,5.6237,5.64,138600.0
2006-10-09 13:00:00,6.92,6.95,6.91,6.94,105400.0,5.6482,5.6727,5.64,5.6645,105400.0
2006-10-09 13:10:00,6.93,6.95,6.91,6.93,133400.0,5.6564,5.6727,5.64,5.6564,133400.0
2006-10-09 13:20:00,6.93,6.95,6.92,6.94,70900.0,5.6564,5.6727,5.6482,5.6645,70900.0
2006-10-09 13:30:00,6.95,6.96,6.93,6.95,96900.0,5.6727,5.6808,5.6564,5.6727,96900.0
2006-10-09 13:40:00,6.94,6.95,6.94,6.95,37600.0,5.6645,5.6727,5.6645,5.6727,37600.0
2006-10-09 13:50:00,6.95,6.96,6.94,6.95,42100.0,5.6727,5.6808,5.6645,5.6727,42100.0
2006-10-09 14:00:00,6.95,6.96,6.94,6.96,40100.0,5.6727,5.6808,5.6645,5.6808,40100.0
2006-10-09 14:10:00,6.96,6.99,6.95,6.97,84000.0,5.6808,5.7053,5.6727,5.689,84000.0
2006-10-09 14:20:00,6.97,6.99,6.97,6.98,65300.0,5.689,5.7053,5.689,5.6972,65300.0
2006-10-09 14:30:00,6.98,7.0,6.98,6.99,58300.0,5.6972,5.7135,5.6972,5.7053,58300.0
2006-10-09 14:40:00,6.99,7.0,6.98,6.99,40000.0,5.7053,5.7135,5.6972,5.7053,40000.0
2006-10-09 14:50:00,6.98,7.03,6.98,7.01,140200.0,5.6972,5.738,5.6972,5.7217,140200.0
2006-10-09 15:00:00,7.01,7.01,6.97,6.98,106300.0,5.7217,5.7217,5.689,5.6972,106300.0
2006-10-09 15:10:00,6.97,6.97,6.93,6.93,93000.0,5.689,5.689,5.6564,5.6564,93000.0
2006-10-09 15:20:00,6.93,6.95,6.9,6.95,116000.0,5.6564,5.6727,5.6319,5.6727,116000.0
2006-10-09 15:30:00,6.95,6.96,6.94,6.94,65400.0,5.6727,5.6808,5.6645,5.6645,65400.0
2006-10-09 15:40:00,6.94,6.97,6.94,6.96,104700.0,5.6645,5.689,5.6645,5.6808,104700.0
2006-10-09 15:50:00,6.97,7.04,6.95,7.03,350400.0,5.689,5.7461,5.6727,5.738,350400.0
2006-10-10 09:30:00,7.01,7.04,6.93,6.93,133000.0,5.7217,5.7461,5.6564,5.6564,133000.0
2006-10-10 09:40:00,6.93,6.98,6.91,6.93,220600.0,5.6564,5.6972,5.64,5.6564,220600.0
2006-10-10 09:50:00,6.93,6.96,6.9,6.92,209700.0,5.6564,5.6808,5.6319,5.6482,209700.0
2006-10-10 10:00:00,6.92,6.96,6.9,6.9,143600.0,5.6482,5.6808,5.6319,5.6319,143600.0
2006-10-10 10:10:00,6.9,6.91,6.87,6.87,128400.0,5.6319,5.64,5.6074,5.6074,128400.0
2006-10-10 10:20:00,6.88,6.88,6.85,6.86,135800.0,5.6156,5.6156,5.5911,5.5992,135800.0
2006-10-10 10:30:00,6.87,6.88,6.84,6.86,512000.0,5.6074,5.6156,5.5829,5.5992,512000.0
2006-10-10 10:40:00,6.86,6.87,6.82,6.83,123900.0,5.5992,5.6074,5.5666,5.5747,123900.0
2006-10-10 10:50:00,6.84,6.87,6.83,6.87,61400.0,5.5829,5.6074,5.5747,5.6074,61400.0
2006-10-10 11:00:00,6.87,6.87,6.84,6.85,103800.0,5.6074,5.6074,5.5829,5.5911,103800.0
2006-10-10 11:10:00,6.85,6.87,6.84,6.85,46700.0,5.5911,5.6074,5.5829,5.5911,46700.0
2006-10-10 11:20:00,6.85,6.91,6.85,6.89,71000.0,5.5911,5.64,5.5911,5.6237,71000.0
2006-10-10 11:30:00,6.89,6.89,6.88,6.89,95300.0,5.6237,5.6237,5.6156,5.6237,95300.0
2006-10-10 11:40:00,6.88,6.89,6.88,6.88,27700.0,5.6156,5.6237,5.6156,5.6156,27700.0
2006-10-10 11:50:00,6.88,6.91,6.87,6.9,90700.0,5.6156,5.64,5.6074,5.6319,90700.0
2006-10-10 12:00:00,6.9,6.92,6.9,6.91,43800.0,5.6319,5.6482,5.6319,5.64,43800.0
2006-10-10 12:10:00,6.91,6.91,6.87,6.87,57800.0,5.64,5.64,5.6074,5.6074,57800.0
2006-10-10 12:20:00,6.87,6.88,6.85,6.85,38600.0,5.6074,5.6156,5.5911,5.5911,38600.0
2006-10-10 12:30:00,6.85,6.86,6.85,6.85,24600.0,5.5911,5.5992,5.5911,5.5911,24600.0
2006-10-10 12:40:00,6.86,6.86,6.84,6.84,156600.0,5.5992,5.5992,5.5829,5.5829,156600.0
2006-10-10 12:50:00,6.84,6.84,6.82,6.83,83700.0,5.5829,5.5829,5.5666,5.5747,83700.0
2006-10-10 13:00:00,6.83,6.84,6.82,6.84,93000.0,5.5747,5.5829,5.5666,5.5829,93000.0
2006-10-10 13:10:00,6.84,6.84,6.81,6.81,137900.0,5.5829,5.5829,5.5584,5.5584,137900.0
2006-10-10 13:20:00,6.81,6.82,6.8,6.82,212600.0,5.5584,5.5666,5.5503,5.5666,212600.0
2006-10-10 13:30:00,6.81,6.82,6.8,6.8,79000.0,5.5584,5.5666,5.5503,5.5503,79000.0
2006-10-10 13:40:00,6.8,6.8,6.76,6.78,231400.0,5.5503,5.5503,5.5176,5.5339,231400.0
2006-10-10 13:50:00,6.79,6.8,6.77,6.8,146000.0,5.5421,5.5503,5.5258,5.5503,146000.0
2006-10-10 14:00:00,6.79,6.8,6.79,6.8,21600.0,5.5421,5.5503,5.5421,5.5503,21600.0
2006-10-10 14:10:00,6.79,6.8,6.79,6.79,36100.0,5.5421,5.5503,5.5421,5.5421,36100.0
2006-10-10 14:20:00,6.8,6.8,6.78,6.78,39600.0,5.5503,5.5503,5.5339,5.5339,39600.0
2006-10-10 14:30:00,6.78,6.8,6.78,6.79,124800.0,5.5339,5.5503,5.5339,5.5421,124800.0
2006-10-10 14:40:00,6.79,6.8,6.79,6.8,118400.0,5.5421,5.5503,5.5421,5.5503,118400.0
2006-10-10 14:50:00,6.8,6.82,6.8,6.82,93800.0,5.5503,5.5666,5.5503,5.5666,93800.0
2006-10-10 15:00:00,6.81,6.83,6.81,6.82,79300.0,5.5584,5.5747,5.5584,5.5666,79300.0
2006-10-10 15:10:00,6.81,6.83,6.81,6.83,137000.0,5.5584,5.5747,5.5584,5.5747,137000.0
2006-10-10 15:20:00,6.83,6.84,6.82,6.83,80300.0,5.5747,5.5829,5.5666,5.5747,80300.0
2006-10-10 15:30:00,6.82,6.83,6.82,6.82,96300.0,5.5666,5.5747,5.5666,5.5666,96300.0
2006-10-10 15:40:00,6.82,6.86,6.82,6.85,128200.0,5.5666,5.5992,5.5666,5.5911,128200.0
2006-10-10 15:50:00,6.85,6.88,6.85,6.85,253900.0,5.5911,5.6156,5.5911,5.5911,253900.0
2006-10-11 09:30:00,6.78,6.79,6.66,6.76,269300.0,5.5339,5.5421,5.436,5.5176,269300.0
2006-10-11 09:40:00,6.76,6.76,6.59,6.69,477400.0,5.5176,5.5176,5.3788,5.4605,477400.0
2006-10-11 09:50:00,6.69,6.73,6.68,6.73,167200.0,5.4605,5.4931,5.4523,5.4931,167200.0
2006-10-11 10:00:00,6.73,6.75,6.73,6.74,220400.0,5.4931,5.5094,5.4931,5.5013,220400.0
2006-10-11 10:10:00,6.75,6.76,6.74,6.75,277100.0,5.5094,5.5176,5.5013,5.5094,277100.0
2006-10-11 10:20:00,6.75,6.77,6.74,6.77,230900.0,5.5094,5.5258,5.5013,5.5258,230900.0
2006-10-11 10:30:00,6.76,6.85,6.74,6.8,510900.0,5.5176,5.5911,5.5013,5.5503,510900.0
2006-10-11 10:40:00,6.8,6.8,6.77,6.79,287200.0,5.5503,5.5503,5.5258,5.5421,287200.0
2006-10-11 10:50:00,6.79,6.8,6.76,6.78,233300.0,5.5421,5.5503,5.5176,5.5339,233300.0
2006-10-11 11:00:00,6.78,6.8,6.78,6.79,64300.0,5.5339,5.5503,5.5339,5.5421,64300.0
2006-10-11 11:10:00,6.8,6.81,6.79,6.79,173800.0,5.5503,5.5584,5.5421,5.5421,173800.0
2006-10-11 11:20:00,6.79,6.84,6.79,6.82,202200.0,5.5421,5.5829,5.5421,5.5666,202200.0
2006-10-11 11:30:00,6.82,6.83,6.81,6.82,49600.0,5.5666,5.5747,5.5584,5.5666,49600.0
2006-10-11 11:40:00,6.82,6.85,6.81,6.83,135400.0,5.5666,5.5911,5.5584,5.5747,135400.0
2006-10-11 11:50:00,6.83,6.86,6.8,6.83,177600.0,5.5747,5.5992,5.5503,5.5747,177600.0
2006-10-11 12:00:00,6.84,6.84,6.8,6.84,136000.0,5.5829,5.5829,5.5503,5.5829,136000.0
2006-10-11 12:10:00,6.83,6.87,6.81,6.82,295100.0,5.5747,5.6074,5.5584,5.5666,295100.0
2006-10-11 12:20:00,6.82,6.85,6.81,6.82,212600.0,5.5666,5.5911,5.5584,5.5666,212600.0
2006-10-11 12:30:00,6.82,6.89,6.82,6.89,178700.0,5.5666,5.6237,5.5666,5.6237,178700.0
2006-10-11 12:40:00,6.89,6.92,6.88,6.92,170400.0,5.6237,5.6482,5.6156,5.6482,170400.0
2006-10-11 12:50:00,6.92,6.95,6.91,6.95,171200.0,5.6482,5.6727,5.64,5.6727,171200.0
2006-10-11 13:00:00,6.94,6.98,6.94,6.97,161400.0,5.6645,5.6972,5.6645,5.689,161400.0
2006-10-11 13:10:00,6.97,6.97,6.94,6.97,276200.0,5.689,5.689,5.6645,5.689,276200.0
2006-10-11 13:20:00,6.96,6.97,6.94,6.94,84300.0,5.6808,5.689,5.6645,5.6645,84300.0
2006-10-11 13:30:00,6.94,6.95,6.9,6.94,304500.0,5.6645,5.6727,5.6319,5.6645,304500.0
2006-10-11 13:40:00,6.95,6.96,6.94,6.94,80900.0,5.6727,5.6808,5.6645,5.6645,80900.0
2006-10-11 13:50:00,6.94,6.95,6.92,6.95,163000.0,5.6645,5.6727,5.6482,5.6727,163000.0
2006-10-11 14:00:00,6.95,6.95,6.9,6.9,249400.0,5.6727,5.6727,5.6319,5.6319,249400.0
2006-10-11 14:10:00,6.92,6.95,6.92,6.94,277100.0,5.6482,5.6727,5.6482,5.6645,277100.0
2006-10-11 14:20:00,6.93,6.95,6.93,6.93,516100.0,5.6564,5.6727,5.6564,5.6564,516100.0
2006-10-11 14:30:00,6.94,6.94,6.91,6.92,171300.0,5.6645,5.6645,5.64,5.6482,171300.0
2006-10-11 14:40:00,6.91,6.95,6.91,6.95,120700.0,5.64,5.6727,5.64,5.6727,120700.0
2006-10-11 14:50:00,6.95,6.95,6.84,6.93,305300.0,5.6727,5.6727,5.5829,5.6564,305300.0
2006-10-11 15:00:00,6.92,6.93,6.84,6.87,239400.0,5.6482,5.6564,5.5829,5.6074,239400.0
2006-10-11 15:10:00,6.87,6.93,6.86,6.91,161200.0,5.6074,5.6564,5.5992,5.64,161200.0
2006-10-11 15:20:00,6.91,6.93,6.9,6.9,76200.0,5.64,5.6564,5.6319,5.6319,76200.0
2006-10-11 15:30:00,6.91,6.91,6.89,6.91,80500.0,5.64,5.64,5.6237,5.64,80500.0
2006-10-11 15:40:00,6.91,6.92,6.9,6.92,55500.0,5.64,5.6482,5.6319,5.6482,55500.0
2006-10-11 15:50:00,6.91,6.92,6.84,6.85,445700.0,5.64,5.6482,5.5829,5.5911,445700.0
2006-10-12 09:30:00,6.9,6.93,6.89,6.9,134700.0,5.6319,5.6564,5.6237,5.6319,134700.0
2006-10-12 09:40:00,6.89,6.9,6.84,6.89,102400.0,5.6237,5.6319,5.5829,5.6237,102400.0
2006-10-12 09:50:00,6.89,6.89,6.87,6.88,44600.0,5.6237,5.6237,5.6074,5.6156,44600.0
2006-10-12 10:00:00,6.87,6.87,6.83,6.84,120200.0,5.6074,5.6074,5.5747,5.5829,120200.0
2006-10-12 10:10:00,6.84,6.88,6.83,6.88,151100.0,5.5829,5.6156,5.5747,5.6156,151100.0
2006-10-12 10:20:00,6.88,6.9,6.86,6.87,142600.0,5.6156,5.6319,5.5992,5.6074,142600.0
2006-10-12 10:30:00,6.87,6.87,6.84,6.86,126300.0,5.6074,5.6074,5.5829,5.5992,126300.0
2006-10-12 10:40:00,6.85,6.88,6.85,6.87,136500.0,5.5911,5.6156,5.5911,5.6074,136500.0
2006-10-12 10:50:00,6.87,6.88,6.84,6.87,93400.0,5.6074,5.6156,5.5829,5.6074,93400.0
2006-10-12 11:00:00,6.86,6.88,6.86,6.87,326100.0,5.5992,5.6156,5.5992,5.6074,326100.0
2006-10-12 11:10:00,6.87,6.88,6.86,6.88,59500.0,5.6074,5.6156,5.5992,5.6156,59500.0
2006-10-12 11:20:00,6.87,6.88,6.86,6.86,46000.0,5.6074,5.6156,5.5992,5.5992,46000.0
2006-10-12 11:30:00,6.86,6.86,6.82,6.85,198900.0,5.5992,5.5992,5.5666,5.5911,198900.0
2006-10-12 11:40:00,6.85,6.85,6.84,6.84,86000.0,5.5911,5.5911,5.5829,5.5829,86000.0
2006-10-12 11:50:00,6.85,6.85,6.82,6.82,45900.0,5.5911,5.5911,5.5666,5.5666,45900.0
2006-10-12 12:00:00,6.83,6.84,6.82,6.82,89700.0,5.5747,5.5829,5.5666,5.5666,89700.0
2006-10-12 12:10:00,6.83,6.84,6.82,6.83,35200.0,5.5747,5.5829,5.5666,5.5747,35200.0
2006-10-12 12:20:00,6.83,6.84,6.82,6.82,87900.0,5.5747,5.5829,5.5666,5.5666,87900.0
2006-10-12 12:30:00,6.83,6.84,6.82,6.83,42200.0,5.5747,5.5829,5.5666,5.5747,42200.0
2006-10-12 12:40:00,6.83,6.86,6.83,6.83,170400.0,5.5747,5.5992,5.5747,5.5747,170400.0
2006-10-12 12:50:00,6.83,6.84,6.81,6.83,109800.0,5.5747,5.5829,5.5584,5.5747,109800.0
2006-10-12 13:00:00,6.83,6.84,6.83,6.84,55600.0,5.5747,5.5829,5.5747,5.5829,55600.0
2006-10-12 13:10:00,6.84,6.84,6.83,6.83,6700.0,5.5829,5.5829,5.5747,5.5747,6700.0
2006-10-12 13:20:00,6.83,6.84,6.83,6.83,22300.0,5.5747,5.5829,5.5747,5.5747,22300.0
2006-10-12 13:30:00,6.83,6.84,6.83,6.84,36500.0,5.5747,5.5829,5.5747,5.5829,36500.0
2006-10-12 13:40:00,6.83,6.84,6.82,6.82,15400.0,5.5747,5.5829,5.5666,5.5666,15400.0
2006-10-12 13:50:00,6.82,6.83,6.81,6.83,39100.0,5.5666,5.5747,5.5584,5.5747,39100.0
2006-10-12 14:00:00,6.82,6.85,6.82,6.84,111600.0,5.5666,5.5911,5.5666,5.5829,111600.0
2006-10-12 14:10:00,6.84,6.85,6.83,6.84,10600.0,5.5829,5.5911,5.5747,5.5829,10600.0
2006-10-12 14:20:00,6.83,6.84,6.83,6.84,8100.0,5.5747,5.5829,5.5747,5.5829,8100.0
2006-10-12 14:30:00,6.84,6.84,6.83,6.84,7400.0,5.5829,5.5829,5.5747,5.5829,7400.0
2006-10-12 14:40:00,6.84,6.85,6.83,6.84,49300.0,5.5829,5.5911,5.5747,5.5829,49300.0
2006-10-12 14:50:00,6.83,6.84,6.83,6.84,70900.0,5.5747,5.5829,5.5747,5.5829,70900.0
2006-10-12 15:00:00,6.84,6.84,6.81,6.82,302600.0,5.5829,5.5829,5.5584,5.5666,302600.0
2006-10-12 15:10:00,6.82,6.85,6.81,6.85,106100.0,5.5666,5.5911,5.5584,5.5911,106100.0
2006-10-12 15:20:00,6.85,6.87,6.84,6.86,292100.0,5.5911,5.6074,5.5829,5.5992,292100.0
2006-10-12 15:30:00,6.86,6.87,6.84,6.84,213900.0,5.5992,5.6074,5.5829,5.5829,213900.0
2006-10-12 15:40:00,6.85,6.87,6.84,6.87,143300.0,5.5911,5.6074,5.5829,5.6074,143300.0
2006-10-12 15:50:00,6.87,6.87,6.83,6.85,510200.0,5.6074,5.6074,5.5747,5.5911,510200.0
2006-10-13 09:30:00,6.85,6.85,6.77,6.81,92300.0,5.5911,5.5911,5.5258,5.5584,92300.0
2006-10-13 09:40:00,6.81,6.83,6.8,6.83,118200.0,5.5584,5.5747,5.5503,5.5747,118200.0
2006-10-13 09:50:00,6.84,6.84,6.82,6.82,89000.0,5.5829,5.5829,5.5666,5.5666,89000.0
2006-10-13 10:00:00,6.82,6.85,6.81,6.84,186300.0,5.5666,5.5911,5.5584,5.5829,186300.0
2006-10-13 10:10:00,6.84,6.85,6.83,6.83,127500.0,5.5829,5.5911,5.5747,5.5747,127500.0
2006-10-13 10:20:00,6.83,6.86,6.83,6.86,362800.0,5.5747,5.5992,5.5747,5.5992,362800.0
2006-10-13 10:30:00,6.86,6.95,6.86,6.89,420200.0,5.5992,5.6727,5.5992,5.6237,420200.0
2006-10-13 10:40:00,6.9,6.92,6.89,6.89,126900.0,5.6319,5.6482,5.6237,5.6237,126900.0
2006-10-13 10:50:00,6.89,6.9,6.87,6.9,248300.0,5.6237,5.6319,5.6074,5.6319,248300.0
2006-10-13 11:00:00,6.9,6.9,6.87,6.88,158900.0,5.6319,5.6319,5.6074,5.6156,158900.0
2006-10-13 11:10:00,6.88,6.89,6.88,6.89,57000.0,5.6156,5.6237,5.6156,5.6237,57000.0
2006-10-13 11:20:00,6.89,6.89,6.88,6.89,90600.0,5.6237,5.6237,5.6156,5.6237,90600.0
2006-10-13 11:30:00,6.88,6.91,6.88,6.89,146200.0,5.6156,5.64,5.6156,5.6237,146200.0
2006-10-13 11:40:00,6.89,6.91,6.89,6.91,139200.0,5.6237,5.64,5.6237,5.64,139200.0
2006-10-13 11:50:00,6.91,6.92,6.9,6.91,82800.0,5.64,5.6482,5.6319,5.64,82800.0
2006-10-13 12:00:00,6.91,6.92,6.9,6.92,39300.0,5.64,5.6482,5.6319,5.6482,39300.0
2006-10-13 12:10:00,6.92,6.93,6.91,6.93,90100.0,5.6482,5.6564,5.64,5.6564,90100.0
2006-10-13 12:20:00,6.93,6.94,6.92,6.94,53300.0,5.6564,5.6645,5.6482,5.6645,53300.0
2006-10-13 12:30:00,6.94,6.95,6.93,6.95,155400.0,5.6645,5.6727,5.6564,5.6727,155400.0
2006-10-13 12:40:00,6.94,6.97,6.94,6.97,215800.0,5.6645,5.689,5.6645,5.689,215800.0
2006-10-13 12:50:00,6.97,6.97,6.96,6.97,24200.0,5.689,5.689,5.6808,5.689,24200.0
2006-10-13 13:00:00,6.97,7.0,6.96,6.99,119400.0,5.689,5.7135,5.6808,5.7053,119400.0
2006-10-13 13:10:00,6.99,7.0,6.97,6.99,105600.0,5.7053,5.7135,5.689,5.7053,105600.0
2006-10-13 13:20:00,6.99,6.99,6.98,6.99,39300.0,5.7053,5.7053,5.6972,5.7053,39300.0
2006-10-13 13:30:00,6.99,7.01,6.98,7.0,220200.0,5.7053,5.7217,5.6972,5.7135,220200.0
2006-10-13 13:40:00,7.01,7.03,7.0,7.03,239400.0,5.7217,5.738,5.7135,5.738,239400.0
2006-10-13 13:50:00,7.03,7.04,7.02,7.03,137100.0,5.738,5.7461,5.7298,5.738,137100.0
2006-10-13 14:00:00,7.03,7.04,7.02,7.02,41400.0,5.738,5.7461,5.7298,5.7298,41400.0
2006-10-13 14:10:00,7.03,7.03,7.02,7.03,24700.0,5.738,5.738,5.7298,5.738,24700.0
2006-10-13 14:20:00,7.03,7.04,7.02,7.03,94600.0,5.738,5.7461,5.7298,5.738,94600.0
2006-10-13 14:30:00,7.04,7.04,7.01,7.02,99600.0,5.7461,5.7461,5.7217,5.7298,99600.0
2006-10-13 14:40:00,7.02,7.04,6.97,7.0,275200.0,5.7298,5.7461,5.689,5.7135,275200.0
2006-10-13 14:50:00,7.01,7.02,6.99,7.0,43800.0,5.7217,5.7298,5.7053,5.7135,43800.0
2006-10-13 15:00:00,7.0,7.02,6.99,7.02,108200.0,5.7135,5.7298,5.7053,5.7298,108200.0
2006-10-13 15:10:00,7.01,7.04,7.0,7.04,190600.0,5.7217,5.7461,5.7135,5.7461,190600.0
2006-10-13 15:20:00,7.04,7.13,7.04,7.13,486300.0,5.7461,5.8196,5.7461,5.8196,486300.0
2006-10-13 15:30:00,7.12,7.13,7.07,7.11,193700.0,5.8114,5.8196,5.7706,5.8033,193700.0
2006-10-13 15:40:00,7.11,7.18,7.1,7.11,666100.0,5.8033,5.8604,5.7951,5.8033,666100.0
2006-10-13 15:50:00,7.12,7.12,7.09,7.1,177800.0,5.8114,5.8114,5.787,5.7951,177800.0
2006-10-16 09:30:00,7.09,7.12,7.07,7.1,109100.0,5.787,5.8114,5.7706,5.7951,109100.0
2006-10-16 09:40:00,7.1,7.16,7.05,7.07,201000.0,5.7951,5.8441,5.7543,5.7706,201000.0
2006-10-16 09:50:00,7.06,7.09,7.04,7.05,137200.0,5.7625,5.787,5.7461,5.7543,137200.0
2006-10-16 10:00:00,7.06,7.15,7.06,7.09,362800.0,5.7625,5.8359,5.7625,5.787,362800.0
2006-10-16 10:10:00,7.09,7.13,7.02,7.13,266100.0,5.787,5.8196,5.7298,5.8196,266100.0
2006-10-16 10:20:00,7.13,7.13,7.08,7.11,53700.0,5.8196,5.8196,5.7788,5.8033,53700.0
2006-10-16 10:30:00,7.11,7.11,7.08,7.11,164200.0,5.8033,5.8033,5.7788,5.8033,164200.0
2006-10-16 10:40:00,7.11,7.18,7.1,7.15,126900.0,5.8033,5.8604,5.7951,5.8359,126900.0
2006-10-16 10:50:00,7.16,7.19,7.14,7.18,140000.0,5.8441,5.8686,5.8278,5.8604,140000.0
2006-10-16 11:00:00,7.17,7.23,7.17,7.21,222700.0,5.8523,5.9012,5.8523,5.8849,222700.0
2006-10-16 11:10:00,7.21,7.22,7.16,7.17,91600.0,5.8849,5.8931,5.8441,5.8523,91600.0
2006-10-16 11:20:00,7.17,7.17,7.12,7.15,180000.0,5.8523,5.8523,5.8114,5.8359,180000.0
2006-10-16 11:30:00,7.15,7.19,7.15,7.19,139700.0,5.8359,5.8686,5.8359,5.8686,139700.0
2006-10-16 11:40:00,7.18,7.19,7.18,7.18,52100.0,5.8604,5.8686,5.8604,5.8604,52100.0
2006-10-16 11:50:00,7.18,7.2,7.18,7.2,44200.0,5.8604,5.8767,5.8604,5.8767,44200.0
2006-10-16 12:00:00,7.2,7.2,7.18,7.18,67300.0,5.8767,5.8767,5.8604,5.8604,67300.0
2006-10-16 12:10:00,7.18,7.21,7.16,7.18,175500.0,5.8604,5.8849,5.8441,5.8604,175500.0
2006-10-16 12:20:00,7.17,7.19,7.16,7.19,58900.0,5.8523,5.8686,5.8441,5.8686,58900.0
2006-10-16 12:30:00,7.19,7.21,7.18,7.21,50400.0,5.8686,5.8849,5.8604,5.8849,50400.0
2006-10-16 12:40:00,7.2,7.23,7.2,7.23,107200.0,5.8767,5.9012,5.8767,5.9012,107200.0
2006-10-16 12:50:00,7.22,7.24,7.22,7.22,65600.0,5.8931,5.9094,5.8931,5.8931,65600.0
2006-10-16 13:00:00,7.22,7.23,7.22,7.23,41300.0,5.8931,5.9012,5.8931,5.9012,41300.0
2006-10-16 13:10:00,7.23,7.24,7.22,7.24,57400.0,5.9012,5.9094,5.8931,5.9094,57400.0
2006-10-16 13:20:00,7.24,7.27,7.24,7.26,176100.0,5.9094,5.9339,5.9094,5.9257,176100.0
2006-10-16 13:30:00,7.26,7.28,7.26,7.27,46600.0,5.9257,5.942,5.9257,5.9339,46600.0
2006-10-16 13:40:00,7.27,7.3,7.26,7.3,101900.0,5.9339,5.9584,5.9257,5.9584,101900.0
2006-10-16 13:50:00,7.3,7.3,7.29,7.29,103400.0,5.9584,5.9584,5.9502,5.9502,103400.0
2006-10-16 14:00:00,7.29,7.29,7.25,7.29,101200.0,5.9502,5.9502,5.9176,5.9502,101200.0
2006-10-16 14:10:00,7.29,7.29,7.24,7.25,208500.0,5.9502,5.9502,5.9094,5.9176,208500.0
2006-10-16 14:20:00,7.25,7.26,7.23,7.24,33700.0,5.9176,5.9257,5.9012,5.9094,33700.0
2006-10-16 14:30:00,7.25,7.26,7.24,7.25,21300.0,5.9176,5.9257,5.9094,5.9176,21300.0
2006-10-16 14:40:00,7.25,7.25,7.22,7.22,46100.0,5.9176,5.9176,5.8931,5.8931,46100.0
2006-10-16 14:50:00,7.22,7.23,7.18,7.22,61500.0,5.8931,5.9012,5.8604,5.8931,61500.0
2006-10-16 15:00:00,7.22,7.24,7.21,7.23,30200.0,5.8931,5.9094,5.8849,5.9012,30200.0
2006-10-16 15:10:00,7.24,7.31,7.23,7.29,233200.0,5.9094,5.9665,5.9012,5.9502,233200.0
2006-10-16 15:20:00,7.29,7.3,7.26,7.28,187000.0,5.9502,5.9584,5.9257,5.942,187000.0
2006-10-16 15:30:00,7.28,7.28,7.24,7.24,292500.0,5.942,5.942,5.9094,5.9094,292500.0
2006-10-16 15:40:00,7.24,7.25,7.24,7.25,149500.0,5.9094,5.9176,5.9094,5.9176,149500.0
2006-10-16 15:50:00,7.25,7.25,7.2,7.22,180200.0,5.9176,5.9176,5.8767,5.8931,180200.0
2006-10-17 09:30:00,7.19,7.2,7.02,7.04,151400.0,5.8686,5.8767,5.7298,5.7461,151400.0
2006-10-17 09:40:00,7.04,7.08,6.99,7.04,314900.0,5.7461,5.7788,5.7053,5.7461,314900.0
2006-10-17 09:50:00,7.03,7.1,7.03,7.04,178000.0,5.738,5.7951,5.738,5.7461,178000.0
2006-10-17 10:00:00,7.04,7.06,7.02,7.05,121200.0,5.7461,5.7625,5.7298,5.7543,121200.0
2006-10-17 10:10:00,7.05,7.05,7.0,7.01,139000.0,5.7543,5.7543,5.7135,5.7217,139000.0
2006-10-17 10:20:00,7.01,7.02,6.96,7.01,212200.0,5.7217,5.7298,5.6808,5.7217,212200.0
2006-10-17 10:30:00,7.01,7.01,7.0,7.0,66300.0,5.7217,5.7217,5.7135,5.7135,66300.0
2006-10-17 10:40:00,7.0,7.02,7.0,7.01,61500.0,5.7135,5.7298,5.7135,5.7217,61500.0
2006-10-17 10:50:00,7.01,7.02,6.98,6.98,170400.0,5.7217,5.7298,5.6972,5.6972,170400.0
2006-10-17 11:00:00,6.99,6.99,6.95,6.96,37100.0,5.7053,5.7053,5.6727,5.6808,37100.0
2006-10-17 11:10:00,6.95,6.98,6.95,6.96,69800.0,5.6727,5.6972,5.6727,5.6808,69800.0
2006-10-17 11:20:00,6.96,6.97,6.95,6.95,34000.0,5.6808,5.689,5.6727,5.6727,34000.0
2006-10-17 11:30:00,6.96,6.96,6.92,6.92,78200.0,5.6808,5.6808,5.6482,5.6482,78200.0
2006-10-17 11:40:00,6.93,6.94,6.92,6.93,53700.0,5.6564,5.6645,5.6482,5.6564,53700.0
2006-10-17 11:50:00,6.93,6.93,6.92,6.93,34700.0,5.6564,5.6564,5.6482,5.6564,34700.0
2006-10-17 12:00:00,6.93,6.94,6.92,6.93,38300.0,5.6564,5.6645,5.6482,5.6564,38300.0
2006-10-17 12:10:00,6.92,6.94,6.92,6.93,150000.0,5.6482,5.6645,5.6482,5.6564,150000.0
2006-10-17 12:20:00,6.92,6.95,6.92,6.94,149500.0,5.6482,5.6727,5.6482,5.6645,149500.0
2006-10-17 12:30:00,6.94,6.95,6.93,6.94,55100.0,5.6645,5.6727,5.6564,5.6645,55100.0
2006-10-17 12:40:00,6.93,6.94,6.92,6.94,356100.0,5.6564,5.6645,5.6482,5.6645,356100.0
2006-10-17 12:50:00,6.94,6.96,6.93,6.96,38200.0,5.6645,5.6808,5.6564,5.6808,38200.0
2006-10-17 13:00:00,6.97,6.98,6.96,6.98,34700.0,5.689,5.6972,5.6808,5.6972,34700.0
2006-10-17 13:10:00,6.98,7.01,6.97,6.98,216600.0,5.6972,5.7217,5.689,5.6972,216600.0
2006-10-17 13:20:00,6.98,6.99,6.96,6.96,94000.0,5.6972,5.7053,5.6808,5.6808,94000.0
2006-10-17 13:30:00,6.97,6.97,6.95,6.96,112300.0,5.689,5.689,5.6727,5.6808,112300.0
2006-10-17 13:40:00,6.95,6.97,6.95,6.97,71200.0,5.6727,5.689,5.6727,5.689,71200.0
2006-10-17 13:50:00,6.97,7.0,6.96,6.99,281600.0,5.689,5.7135,5.6808,5.7053,281600.0
2006-10-17 14:00:00,6.98,6.99,6.97,6.97,164100.0,5.6972,5.7053,5.689,5.689,164100.0
2006-10-17 14:10:00,6.97,6.99,6.97,6.98,105100.0,5.689,5.7053,5.689,5.6972,105100.0
2006-10-17 14:20:00,6.98,6.99,6.96,6.97,133800.0,5.6972,5.7053,5.6808,5.689,133800.0
2006-10-17 14:30:00,6.96,6.98,6.96,6.97,55700.0,5.6808,5.6972,5.6808,5.689,55700.0
2006-10-17 14:40:00,6.97,6.98,6.97,6.98,110200.0,5.689,5.6972,5.689,5.6972,110200.0
2006-10-17 14:50:00,6.98,7.0,6.97,7.0,105300.0,5.6972,5.7135,5.689,5.7135,105300.0
2006-10-17 15:00:00,7.0,7.01,6.99,6.99,101600.0,5.7135,5.7217,5.7053,5.7053,101600.0
2006-10-17 15:10:00,7.0,7.0,6.99,7.0,24700.0,5.7135,5.7135,5.7053,5.7135,24700.0
2006-10-17 15:20:00,7.0,7.02,6.98,7.02,201000.0,5.7135,5.7298,5.6972,5.7298,201000.0
2006-10-17 15:30:00,7.02,7.06,7.01,7.04,238700.0,5.7298,5.7625,5.7217,5.7461,238700.0
2006-10-17 15:40:00,7.04,7.06,7.04,7.04,213300.0,5.7461,5.7625,5.7461,5.7461,213300.0
2006-10-17 15:50:00,7.04,7.09,7.04,7.08,276500.0,5.7461,5.787,5.7461,5.7788,276500.0
2006-10-18 09:30:00,6.91,7.0,6.88,6.99,320200.0,5.64,5.7135,5.6156,5.7053,320200.0
2006-10-18 09:40:00,6.99,7.08,6.99,7.06,119300.0,5.7053,5.7788,5.7053,5.7625,119300.0
2006-10-18 09:50:00,7.06,7.15,6.97,6.99,324500.0,5.7625,5.8359,5.689,5.7053,324500.0
2006-10-18 10:00:00,7.0,7.02,6.95,7.0,276100.0,5.7135,5.7298,5.6727,5.7135,276100.0
2006-10-18 10:10:00,7.0,7.03,6.99,7.01,164800.0,5.7135,5.738,5.7053,5.7217,164800.0
2006-10-18 10:20:00,7.0,7.0,6.95,6.95,187600.0,5.7135,5.7135,5.6727,5.6727,187600.0
2006-10-18 10:30:00,6.95,6.96,6.94,6.94,59900.0,5.6727,5.6808,5.6645,5.6645,59900.0
2006-10-18 10:40:00,6.94,6.95,6.91,6.91,159800.0,5.6645,5.6727,5.64,5.64,159800.0
2006-10-18 10:50:00,6.91,6.93,6.85,6.86,295400.0,5.64,5.6564,5.5911,5.5992,295400.0
2006-10-18 11:00:00,6.86,6.91,6.86,6.88,173500.0,5.5992,5.64,5.5992,5.6156,173500.0
2006-10-18 11:10:00,6.88,6.88,6.86,6.88,111100.0,5.6156,5.6156,5.5992,5.6156,111100.0
2006-10-18 11:20:00,6.88,6.92,6.88,6.88,199700.0,5.6156,5.6482,5.6156,5.6156,199700.0
2006-10-18 11:30:00,6.88,6.91,6.88,6.9,105600.0,5.6156,5.64,5.6156,5.6319,105600.0
2006-10-18 11:40:00,6.89,6.9,6.89,6.9,81900.0,5.6237,5.6319,5.6237,5.6319,81900.0
2006-10-18 11:50:00,6.9,6.92,6.89,6.92,118100.0,5.6319,5.6482,5.6237,5.6482,118100.0
2006-10-18 12:00:00,6.92,6.96,6.89,6.96,284100.0,5.6482,5.6808,5.6237,5.6808,284100.0
2006-10-18 12:10:00,6.96,7.04,6.95,7.01,282500.0,5.6808,5.7461,5.6727,5.7217,282500.0
2006-10-18 12:20:00,7.02,7.02,6.97,6.98,38800.0,5.7298,5.7298,5.689,5.6972,38800.0
2006-10-18 12:30:00,6.98,6.98,6.97,6.97,16300.0,5.6972,5.6972,5.689,5.689,16300.0
2006-10-18 12:40:00,6.98,6.98,6.96,6.96,45100.0,5.6972,5.6972,5.6808,5.6808,45100.0
2006-10-18 12:50:00,6.96,6.97,6.95,6.95,79000.0,5.6808,5.689,5.6727,5.6727,79000.0
2006-10-18 13:00:00,6.95,6.95,6.93,6.93,23100.0,5.6727,5.6727,5.6564,5.6564,23100.0
2006-10-18 13:10:00,6.93,6.94,6.92,6.92,24400.0,5.6564,5.6645,5.6482,5.6482,24400.0
2006-10-18 13:20:00,6.92,6.93,6.91,6.91,61700.0,5.6482,5.6564,5.64,5.64,61700.0
2006-10-18 13:30:00,6.91,6.94,6.91,6.91,176700.0,5.64,5.6645,5.64,5.64,176700.0
2006-10-18 13:40:00,6.91,6.92,6.9,6.91,54400.0,5.64,5.6482,5.6319,5.64,54400.0
2006-10-18 13:50:00,6.9,6.91,6.87,6.88,125500.0,5.6319,5.64,5.6074,5.6156,125500.0
2006-10-18 14:00:00,6.89,6.9,6.88,6.89,90600.0,5.6237,5.6319,5.6156,5.6237,90600.0
2006-10-18 14:10:00,6.89,6.9,6.87,6.87,132100.0,5.6237,5.6319,5.6074,5.6074,132100.0
2006-10-18 14:20:00,6.88,6.97,6.87,6.93,338000.0,5.6156,5.689,5.6074,5.6564,338000.0
2006-10-18 14:30:00,6.93,6.94,6.89,6.93,152300.0,5.6564,5.6645,5.6237,5.6564,152300.0
2006-10-18 14:40:00,6.94,6.95,6.92,6.95,240600.0,5.6645,5.6727,5.6482,5.6727,240600.0
2006-10-18 14:50:00,6.95,6.96,6.92,6.94,82500.0,5.6727,5.6808,5.6482,5.6645,82500.0
2006-10-18 15:00:00,6.93,6.94,6.93,6.93,14000.0,5.6564,5.6645,5.6564,5.6564,14000.0
2006-10-18 15:10:00,6.94,6.95,6.93,6.93,46900.0,5.6645,5.6727,5.6564,5.6564,46900.0
2006-10-18 15:20:00,6.93,6.94,6.93,6.94,60900.0,5.6564,5.6645,5.6564,5.6645,60900.0
2006-10-18 15:30:00,6.94,6.95,6.94,6.94,99700.0,5.6645,5.6727,5.6645,5.6645,99700.0
2006-10-18 15:40:00,6.94,6.95,6.93,6.93,82300.0,5.6645,5.6727,5.6564,5.6564,82300.0
2006-10-18 15:50:00,6.93,6.94,6.92,6.93,120100.0,5.6564,5.6645,5.6482,5.6564,120100.0
2006-10-19 09:30:00,6.9,6.94,6.8,6.85,105600.0,5.6319,5.6645,5.5503,5.5911,105600.0
2006-10-19 09:40:00,6.85,6.9,6.81,6.87,141700.0,5.5911,5.6319,5.5584,5.6074,141700.0
2006-10-19 09:50:00,6.87,6.94,6.87,6.93,50200.0,5.6074,5.6645,5.6074,5.6564,50200.0
2006-10-19 10:00:00,6.93,6.94,6.92,6.93,55600.0,5.6564,5.6645,5.6482,5.6564,55600.0
2006-10-19 10:10:00,6.93,6.94,6.9,6.93,24600.0,5.6564,5.6645,5.6319,5.6564,24600.0
2006-10-19 10:20:00,6.93,6.94,6.93,6.94,36700.0,5.6564,5.6645,5.6564,5.6645,36700.0
2006-10-19 10:30:00,6.94,6.96,6.92,6.95,212300.0,5.6645,5.6808,5.6482,5.6727,212300.0
2006-10-19 10:40:00,6.96,6.96,6.91,6.94,137400.0,5.6808,5.6808,5.64,5.6645,137400.0
2006-10-19 10:50:00,6.93,6.94,6.92,6.92,95200.0,5.6564,5.6645,5.6482,5.6482,95200.0
2006-10-19 11:00:00,6.92,6.92,6.89,6.9,42500.0,5.6482,5.6482,5.6237,5.6319,42500.0
2006-10-19 11:10:00,6.9,6.91,6.89,6.9,41800.0,5.6319,5.64,5.6237,5.6319,41800.0
2006-10-19 11:20:00,6.9,6.91,6.89,6.9,85100.0,5.6319,5.64,5.6237,5.6319,85100.0
2006-10-19 11:30:00,6.91,6.92,6.9,6.92,26600.0,5.64,5.6482,5.6319,5.6482,26600.0
2006-10-19 11:40:00,6.91,6.93,6.91,6.91,26100.0,5.64,5.6564,5.64,5.64,26100.0
2006-10-19 11:50:00,6.91,6.92,6.9,6.91,38300.0,5.64,5.6482,5.6319,5.64,38300.0
2006-10-19 12:00:00,6.91,6.91,6.89,6.91,117300.0,5.64,5.64,5.6237,5.64,117300.0
2006-10-19 12:10:00,6.91,6.93,6.9,6.91,36200.0,5.64,5.6564,5.6319,5.64,36200.0
2006-10-19 12:20:00,6.91,6.91,6.9,6.9,7200.0,5.64,5.64,5.6319,5.6319,7200.0
2006-10-19 12:30:00,6.91,6.91,6.88,6.89,55700.0,5.64,5.64,5.6156,5.6237,55700.0
2006-10-19 12:40:00,6.89,6.9,6.88,6.89,53900.0,5.6237,5.6319,5.6156,5.6237,53900.0
2006-10-19 12:50:00,6.89,6.9,6.89,6.9,34900.0,5.6237,5.6319,5.6237,5.6319,34900.0
2006-10-19 13:00:00,6.9,6.91,6.89,6.9,23700.0,5.6319,5.64,5.6237,5.6319,23700.0
2006-10-19 13:10:00,6.9,6.91,6.9,6.91,10100.0,5.6319,5.64,5.6319,5.64,10100.0
2006-10-19 13:20:00,6.9,6.91,6.89,6.9,39000.0,5.6319,5.64,5.6237,5.6319,39000.0
2006-10-19 13:30:00,6.9,6.91,6.89,6.9,29200.0,5.6319,5.64,5.6237,5.6319,29200.0
2006-10-19 13:40:00,6.89,6.9,6.89,6.89,22800.0,5.6237,5.6319,5.6237,5.6237,22800.0
2006-10-19 13:50:00,6.89,6.9,6.89,6.89,18000.0,5.6237,5.6319,5.6237,5.6237,18000.0
2006-10-19 14:00:00,6.89,6.9,6.89,6.89,11000.0,5.6237,5.6319,5.6237,5.6237,11000.0
2006-10-19 14:10:00,6.89,6.9,6.88,6.89,38700.0,5.6237,5.6319,5.6156,5.6237,38700.0
2006-10-19 14:20:00,6.89,6.9,6.88,6.89,64400.0,5.6237,5.6319,5.6156,5.6237,64400.0
2006-10-19 14:30:00,6.89,6.89,6.88,6.88,71900.0,5.6237,5.6237,5.6156,5.6156,71900.0
2006-10-19 14:40:00,6.88,6.9,6.88,6.9,40100.0,5.6156,5.6319,5.6156,5.6319,40100.0
2006-10-19 14:50:00,6.89,6.9,6.89,6.89,30200.0,5.6237,5.6319,5.6237,5.6237,30200.0
2006-10-19 15:00:00,6.89,6.9,6.89,6.9,20000.0,5.6237,5.6319,5.6237,5.6319,20000.0
2006-10-19 15:10:00,6.89,6.9,6.88,6.89,38000.0,5.6237,5.6319,5.6156,5.6237,38000.0
2006-10-19 15:20:00,6.89,6.89,6.88,6.88,24000.0,5.6237,5.6237,5.6156,5.6156,24000.0
2006-10-19 15:30:00,6.88,6.89,6.88,6.88,101500.0,5.6156,5.6237,5.6156,5.6156,101500.0
2006-10-19 15:40:00,6.88,6.89,6.87,6.88,106200.0,5.6156,5.6237,5.6074,5.6156,106200.0
2006-10-19 15:50:00,6.89,6.91,6.86,6.86,232900.0,5.6237,5.64,5.5992,5.5992,232900.0
2006-10-20 09:30:00,6.89,6.89,6.8,6.85,184700.0,5.6237,5.6237,5.5503,5.5911,184700.0
2006-10-20 09:40:00,6.83,6.85,6.82,6.83,22800.0,5.5747,5.5911,5.5666,5.5747,22800.0
2006-10-20 09:50:00,6.83,6.84,6.8,6.82,40100.0,5.5747,5.5829,5.5503,5.5666,40100.0
2006-10-20 10:00:00,6.81,6.83,6.8,6.81,39700.0,5.5584,5.5747,5.5503,5.5584,39700.0
2006-10-20 10:10:00,6.81,6.82,6.8,6.81,93600.0,5.5584,5.5666,5.5503,5.5584,93600.0
2006-10-20 10:20:00,6.8,6.82,6.8,6.81,80000.0,5.5503,5.5666,5.5503,5.5584,80000.0
2006-10-20 10:30:00,6.8,6.81,6.8,6.81,57400.0,5.5503,5.5584,5.5503,5.5584,57400.0
2006-10-20 10:40:00,6.8,6.81,6.8,6.8,30700.0,5.5503,5.5584,5.5503,5.5503,30700.0
2006-10-20 10:50:00,6.8,6.81,6.79,6.79,37600.0,5.5503,5.5584,5.5421,5.5421,37600.0
2006-10-20 11:00:00,6.79,6.8,6.75,6.76,63900.0,5.5421,5.5503,5.5094,5.5176,63900.0
2006-10-20 11:10:00,6.75,6.78,6.75,6.76,247900.0,5.5094,5.5339,5.5094,5.5176,247900.0
2006-10-20 11:20:00,6.77,6.77,6.75,6.75,16500.0,5.5258,5.5258,5.5094,5.5094,16500.0
2006-10-20 11:30:00,6.75,6.76,6.75,6.75,22600.0,5.5094,5.5176,5.5094,5.5094,22600.0
2006-10-20 11:40:00,6.75,6.76,6.75,6.75,12800.0,5.5094,5.5176,5.5094,5.5094,12800.0
2006-10-20 11:50:00,6.75,6.78,6.75,6.76,87200.0,5.5094,5.5339,5.5094,5.5176,87200.0
2006-10-20 12:00:00,6.77,6.78,6.76,6.78,20200.0,5.5258,5.5339,5.5176,5.5339,20200.0
2006-10-20 12:10:00,6.77,6.78,6.76,6.77,47500.0,5.5258,5.5339,5.5176,5.5258,47500.0
2006-10-20 12:20:00,6.77,6.77,6.76,6.76,19800.0,5.5258,5.5258,5.5176,5.5176,19800.0
2006-10-20 12:30:00,6.76,6.77,6.76,6.77,19600.0,5.5176,5.5258,5.5176,5.5258,19600.0
2006-10-20 12:40:00,6.77,6.78,6.76,6.78,46900.0,5.5258,5.5339,5.5176,5.5339,46900.0
2006-10-20 12:50:00,6.77,6.79,6.77,6.79,15600.0,5.5258,5.5421,5.5258,5.5421,15600.0
2006-10-20 13:00:00,6.78,6.79,6.78,6.79,22200.0,5.5339,5.5421,5.5339,5.5421,22200.0
2006-10-20 13:10:00,6.79,6.79,6.78,6.78,32300.0,5.5421,5.5421,5.5339,5.5339,32300.0
2006-10-20 13:20:00,6.78,6.78,6.77,6.77,13900.0,5.5339,5.5339,5.5258,5.5258,13900.0
2006-10-20 13:30:00,6.77,6.78,6.77,6.77,11500.0,5.5258,5.5339,5.5258,5.5258,11500.0
2006-10-20 13:40:00,6.78,6.78,6.77,6.77,11500.0,5.5339,5.5339,5.5258,5.5258,11500.0
2006-10-20 13:50:00,6.77,6.78,6.77,6.78,11500.0,5.5258,5.5339,5.5258,5.5339,11500.0
2006-10-20 14:00:00,6.78,6.78,6.77,6.77,7600.0,5.5339,5.5339,5.5258,5.5258,7600.0
2006-10-20 14:10:00,6.77,6.78,6.75,6.75,76200.0,5.5258,5.5339,5.5094,5.5094,76200.0
2006-10-20 14:20:00,6.76,6.76,6.75,6.75,14700.0,5.5176,5.5176,5.5094,5.5094,14700.0
2006-10-20 14:30:00,6.75,6.76,6.75,6.75,18000.0,5.5094,5.5176,5.5094,5.5094,18000.0
2006-10-20 14:40:00,6.75,6.77,6.75,6.76,55800.0,5.5094,5.5258,5.5094,5.5176,55800.0
2006-10-20 14:50:00,6.76,6.76,6.75,6.76,10100.0,5.5176,5.5176,5.5094,5.5176,10100.0
2006-10-20 15:00:00,6.75,6.76,6.75,6.76,30200.0,5.5094,5.5176,5.5094,5.5176,30200.0
2006-10-20 15:10:00,6.76,6.78,6.75,6.77,54400.0,5.5176,5.5339,5.5094,5.5258,54400.0
2006-10-20 15:20:00,6.78,6.79,6.77,6.79,102800.0,5.5339,5.5421,5.5258,5.5421,102800.0
2006-10-20 15:30:00,6.79,6.79,6.78,6.79,69800.0,5.5421,5.5421,5.5339,5.5421,69800.0
2006-10-20 15:40:00,6.79,6.8,6.78,6.79,113400.0,5.5421,5.5503,5.5339,5.5421,113400.0
2006-10-20 15:50:00,6.8,6.82,6.77,6.77,136300.0,5.5503,5.5666,5.5258,5.5258,136300.0
2006-10-23 09:30:00,6.73,6.73,6.66,6.7,94300.0,5.4931,5.4931,5.436,5.4686,94300.0
2006-10-23 09:40:00,6.7,6.76,6.69,6.74,69300.0,5.4686,5.5176,5.4605,5.5013,69300.0
2006-10-23 09:50:00,6.75,6.76,6.71,6.73,39900.0,5.5094,5.5176,5.4768,5.4931,39900.0
2006-10-23 10:00:00,6.74,6.75,6.73,6.75,71000.0,5.5013,5.5094,5.4931,5.5094,71000.0
2006-10-23 10:10:00,6.75,6.77,6.75,6.77,56100.0,5.5094,5.5258,5.5094,5.5258,56100.0
2006-10-23 10:20:00,6.77,6.8,6.76,6.8,81800.0,5.5258,5.5503,5.5176,5.5503,81800.0
2006-10-23 10:30:00,6.8,6.82,6.8,6.8,48200.0,5.5503,5.5666,5.5503,5.5503,48200.0
2006-10-23 10:40:00,6.81,6.83,6.8,6.83,23700.0,5.5584,5.5747,5.5503,5.5747,23700.0
2006-10-23 10:50:00,6.83,6.83,6.81,6.82,30700.0,5.5747,5.5747,5.5584,5.5666,30700.0
2006-10-23 11:00:00,6.82,6.84,6.81,6.83,54900.0,5.5666,5.5829,5.5584,5.5747,54900.0
2006-10-23 11:10:00,6.83,6.84,6.83,6.84,25700.0,5.5747,5.5829,5.5747,5.5829,25700.0
2006-10-23 11:20:00,6.84,6.84,6.81,6.81,60000.0,5.5829,5.5829,5.5584,5.5584,60000.0
2006-10-23 11:30:00,6.82,6.82,6.8,6.81,39700.0,5.5666,5.5666,5.5503,5.5584,39700.0
2006-10-23 11:40:00,6.8,6.83,6.8,6.81,40400.0,5.5503,5.5747,5.5503,5.5584,40400.0
2006-10-23 11:50:00,6.81,6.81,6.77,6.78,86300.0,5.5584,5.5584,5.5258,5.5339,86300.0
2006-10-23 12:00:00,6.78,6.8,6.78,6.8,53000.0,5.5339,5.5503,5.5339,5.5503,53000.0
2006-10-23 12:10:00,6.79,6.8,6.77,6.77,64100.0,5.5421,5.5503,5.5258,5.5258,64100.0
2006-10-23 12:20:00,6.77,6.78,6.77,6.78,18300.0,5.5258,5.5339,5.5258,5.5339,18300.0
2006-10-23 12:30:00,6.77,6.78,6.77,6.77,6400.0,5.5258,5.5339,5.5258,5.5258,6400.0
2006-10-23 12:40:00,6.77,6.78,6.72,6.73,113300.0,5.5258,5.5339,5.485,5.4931,113300.0
2006-10-23 12:50:00,6.73,6.76,6.72,6.76,107100.0,5.4931,5.5176,5.485,5.5176,107100.0
2006-10-23 13:00:00,6.76,6.77,6.74,6.76,147600.0,5.5176,5.5258,5.5013,5.5176,147600.0
2006-10-23 13:10:00,6.76,6.76,6.74,6.76,44500.0,5.5176,5.5176,5.5013,5.5176,44500.0
2006-10-23 13:20:00,6.76,6.76,6.75,6.75,15000.0,5.5176,5.5176,5.5094,5.5094,15000.0
2006-10-23 13:30:00,6.76,6.76,6.74,6.75,43900.0,5.5176,5.5176,5.5013,5.5094,43900.0
2006-10-23 13:40:00,6.75,6.76,6.74,6.75,58000.0,5.5094,5.5176,5.5013,5.5094,58000.0
2006-10-23 13:50:00,6.74,6.76,6.74,6.75,42000.0,5.5013,5.5176,5.5013,5.5094,42000.0
2006-10-23 14:00:00,6.75,6.76,6.74,6.75,31300.0,5.5094,5.5176,5.5013,5.5094,31300.0
2006-10-23 14:10:00,6.75,6.75,6.73,6.74,34500.0,5.5094,5.5094,5.4931,5.5013,34500.0
2006-10-23 14:20:00,6.74,6.75,6.73,6.73,61600.0,5.5013,5.5094,5.4931,5.4931,61600.0
2006-10-23 14:30:00,6.73,6.74,6.73,6.74,32700.0,5.4931,5.5013,5.4931,5.5013,32700.0
2006-10-23 14:40:00,6.74,6.75,6.72,6.72,38300.0,5.5013,5.5094,5.485,5.485,38300.0
2006-10-23 14:50:00,6.72,6.73,6.72,6.72,17400.0,5.485,5.4931,5.485,5.485,17400.0
2006-10-23 15:00:00,6.73,6.74,6.72,6.74,42800.0,5.4931,5.5013,5.485,5.5013,42800.0
2006-10-23 15:10:00,6.74,6.74,6.73,6.74,45000.0,5.5013,5.5013,5.4931,5.5013,45000.0
2006-10-23 15:20:00,6.74,6.76,6.73,6.75,103800.0,5.5013,5.5176,5.4931,5.5094,103800.0
2006-10-23 15:30:00,6.75,6.75,6.73,6.74,75200.0,5.5094,5.5094,5.4931,5.5013,75200.0
2006-10-23 15:40:00,6.74,6.75,6.73,6.74,104300.0,5.5013,5.5094,5.4931,5.5013,104300.0
2006-10-23 15:50:00,6.75,6.78,6.74,6.78,232700.0,5.5094,5.5339,5.5013,5.5339,232700.0
2006-10-24 09:30:00,6.77,6.84,6.68,6.79,103200.0,5.5258,5.5829,5.4523,5.5421,103200.0
2006-10-24 09:40:00,6.79,6.84,6.79,6.83,146500.0,5.5421,5.5829,5.5421,5.5747,146500.0
2006-10-24 09:50:00,6.84,6.85,6.82,6.84,121700.0,5.5829,5.5911,5.5666,5.5829,121700.0
2006-10-24 10:00:00,6.83,6.84,6.83,6.83,86700.0,5.5747,5.5829,5.5747,5.5747,86700.0
2006-10-24 10:10:00,6.83,6.84,6.79,6.82,219400.0,5.5747,5.5829,5.5421,5.5666,219400.0
2006-10-24 10:20:00,6.81,6.84,6.81,6.82,29800.0,5.5584,5.5829,5.5584,5.5666,29800.0
2006-10-24 10:30:00,6.82,6.82,6.79,6.79,128400.0,5.5666,5.5666,5.5421,5.5421,128400.0
2006-10-24 10:40:00,6.8,6.8,6.75,6.76,117500.0,5.5503,5.5503,5.5094,5.5176,117500.0
2006-10-24 10:50:00,6.76,6.78,6.75,6.76,51300.0,5.5176,5.5339,5.5094,5.5176,51300.0
2006-10-24 11:00:00,6.76,6.77,6.75,6.76,70400.0,5.5176,5.5258,5.5094,5.5176,70400.0
2006-10-24 11:10:00,6.76,6.77,6.74,6.75,44300.0,5.5176,5.5258,5.5013,5.5094,44300.0
2006-10-24 11:20:00,6.75,6.76,6.74,6.75,128300.0,5.5094,5.5176,5.5013,5.5094,128300.0
2006-10-24 11:30:00,6.74,6.75,6.72,6.72,76600.0,5.5013,5.5094,5.485,5.485,76600.0
2006-10-24 11:40:00,6.72,6.73,6.71,6.71,18400.0,5.485,5.4931,5.4768,5.4768,18400.0
2006-10-24 11:50:00,6.71,6.72,6.7,6.7,54900.0,5.4768,5.485,5.4686,5.4686,54900.0
2006-10-24 12:00:00,6.7,6.71,6.7,6.7,30800.0,5.4686,5.4768,5.4686,5.4686,30800.0
2006-10-24 12:10:00,6.7,6.71,6.7,6.7,10300.0,5.4686,5.4768,5.4686,5.4686,10300.0
2006-10-24 12:20:00,6.7,6.71,6.66,6.67,92000.0,5.4686,5.4768,5.436,5.4441,92000.0
2006-10-24 12:30:00,6.66,6.68,6.66,6.66,53600.0,5.436,5.4523,5.436,5.436,53600.0
2006-10-24 12:40:00,6.66,6.67,6.66,6.66,19500.0,5.436,5.4441,5.436,5.436,19500.0
2006-10-24 12:50:00,6.66,6.67,6.6,6.61,141100.0,5.436,5.4441,5.387,5.3952,141100.0
2006-10-24 13:00:00,6.61,6.64,6.6,6.63,84600.0,5.3952,5.4197,5.387,5.4115,84600.0
2006-10-24 13:10:00,6.63,6.67,6.62,6.63,99000.0,5.4115,5.4441,5.4033,5.4115,99000.0
2006-10-24 13:20:00,6.63,6.64,6.6,6.62,88800.0,5.4115,5.4197,5.387,5.4033,88800.0
2006-10-24 13:30:00,6.61,6.65,6.6,6.62,167300.0,5.3952,5.4278,5.387,5.4033,167300.0
2006-10-24 13:40:00,6.62,6.63,6.6,6.6,46200.0,5.4033,5.4115,5.387,5.387,46200.0
2006-10-24 13:50:00,6.6,6.64,6.6,6.62,156300.0,5.387,5.4197,5.387,5.4033,156300.0
2006-10-24 14:00:00,6.62,6.62,6.59,6.61,157000.0,5.4033,5.4033,5.3788,5.3952,157000.0
2006-10-24 14:10:00,6.61,6.63,6.6,6.61,50900.0,5.3952,5.4115,5.387,5.3952,50900.0
2006-10-24 14:20:00,6.6,6.62,6.6,6.6,22700.0,5.387,5.4033,5.387,5.387,22700.0
2006-10-24 14:30:00,6.6,6.61,6.6,6.61,42300.0,5.387,5.3952,5.387,5.3952,42300.0
2006-10-24 14:40:00,6.6,6.61,6.6,6.6,30500.0,5.387,5.3952,5.387,5.387,30500.0
2006-10-24 14:50:00,6.61,6.61,6.58,6.59,36000.0,5.3952,5.3952,5.3707,5.3788,36000.0
2006-10-24 15:00:00,6.59,6.6,6.58,6.59,31100.0,5.3788,5.387,5.3707,5.3788,31100.0
2006-10-24 15:10:00,6.59,6.61,6.58,6.58,257000.0,5.3788,5.3952,5.3707,5.3707,257000.0
2006-10-24 15:20:00,6.59,6.6,6.57,6.57,64600.0,5.3788,5.387,5.3625,5.3625,64600.0
2006-10-24 15:30:00,6.57,6.6,6.56,6.59,175800.0,5.3625,5.387,5.3544,5.3788,175800.0
2006-10-24 15:40:00,6.59,6.61,6.58,6.59,154600.0,5.3788,5.3952,5.3707,5.3788,154600.0
2006-10-24 15:50:00,6.6,6.6,6.56,6.56,133400.0,5.387,5.387,5.3544,5.3544,133400.0
2006-10-25 09:30:00,6.57,6.67,6.55,6.66,94300.0,5.3625,5.4441,5.3462,5.436,94300.0
2006-10-25 09:40:00,6.66,6.78,6.66,6.76,162700.0,5.436,5.5339,5.436,5.5176,162700.0
2006-10-25 09:50:00,6.76,6.81,6.75,6.81,161800.0,5.5176,5.5584,5.5094,5.5584,161800.0
2006-10-25 10:00:00,6.8,6.85,6.78,6.85,150400.0,5.5503,5.5911,5.5339,5.5911,150400.0
2006-10-25 10:10:00,6.84,6.89,6.84,6.89,171400.0,5.5829,5.6237,5.5829,5.6237,171400.0
2006-10-25 10:20:00,6.89,6.92,6.87,6.91,128500.0,5.6237,5.6482,5.6074,5.64,128500.0
2006-10-25 10:30:00,6.92,6.92,6.86,6.91,179900.0,5.6482,5.6482,5.5992,5.64,179900.0
2006-10-25 10:40:00,6.91,6.91,6.87,6.88,127600.0,5.64,5.64,5.6074,5.6156,127600.0
2006-10-25 10:50:00,6.89,6.9,6.88,6.89,73500.0,5.6237,5.6319,5.6156,5.6237,73500.0
2006-10-25 11:00:00,6.89,6.89,6.86,6.87,94300.0,5.6237,5.6237,5.5992,5.6074,94300.0
2006-10-25 11:10:00,6.87,6.87,6.79,6.84,209000.0,5.6074,5.6074,5.5421,5.5829,209000.0
2006-10-25 11:20:00,6.83,6.86,6.82,6.84,360300.0,5.5747,5.5992,5.5666,5.5829,360300.0
2006-10-25 11:30:00,6.85,6.88,6.84,6.87,55800.0,5.5911,5.6156,5.5829,5.6074,55800.0
2006-10-25 11:40:00,6.87,6.87,6.84,6.84,14300.0,5.6074,5.6074,5.5829,5.5829,14300.0
2006-10-25 11:50:00,6.84,6.85,6.84,6.84,40100.0,5.5829,5.5911,5.5829,5.5829,40100.0
2006-10-25 12:00:00,6.85,6.85,6.83,6.84,74200.0,5.5911,5.5911,5.5747,5.5829,74200.0
2006-10-25 12:10:00,6.84,6.84,6.83,6.84,20800.0,5.5829,5.5829,5.5747,5.5829,20800.0
2006-10-25 12:20:00,6.83,6.83,6.77,6.77,98400.0,5.5747,5.5747,5.5258,5.5258,98400.0
2006-10-25 12:30:00,6.77,6.78,6.75,6.78,54500.0,5.5258,5.5339,5.5094,5.5339,54500.0
2006-10-25 12:40:00,6.78,6.79,6.75,6.75,52700.0,5.5339,5.5421,5.5094,5.5094,52700.0
2006-10-25 12:50:00,6.75,6.79,6.75,6.79,63400.0,5.5094,5.5421,5.5094,5.5421,63400.0
2006-10-25 13:00:00,6.78,6.8,6.78,6.8,31100.0,5.5339,5.5503,5.5339,5.5503,31100.0
2006-10-25 13:10:00,6.8,6.8,6.79,6.8,28900.0,5.5503,5.5503,5.5421,5.5503,28900.0
2006-10-25 13:20:00,6.8,6.81,6.78,6.79,55200.0,5.5503,5.5584,5.5339,5.5421,55200.0
2006-10-25 13:30:00,6.79,6.79,6.74,6.75,57700.0,5.5421,5.5421,5.5013,5.5094,57700.0
2006-10-25 13:40:00,6.76,6.77,6.74,6.75,40700.0,5.5176,5.5258,5.5013,5.5094,40700.0
2006-10-25 13:50:00,6.75,6.75,6.72,6.75,67700.0,5.5094,5.5094,5.485,5.5094,67700.0
2006-10-25 14:00:00,6.75,6.76,6.74,6.75,9200.0,5.5094,5.5176,5.5013,5.5094,9200.0
2006-10-25 14:10:00,6.75,6.78,6.73,6.78,117700.0,5.5094,5.5339,5.4931,5.5339,117700.0
2006-10-25 14:20:00,6.78,6.8,6.73,6.74,134300.0,5.5339,5.5503,5.4931,5.5013,134300.0
2006-10-25 14:30:00,6.73,6.74,6.72,6.72,46000.0,5.4931,5.5013,5.485,5.485,46000.0
2006-10-25 14:40:00,6.72,6.73,6.68,6.72,58000.0,5.485,5.4931,5.4523,5.485,58000.0
2006-10-25 14:50:00,6.73,6.77,6.71,6.74,66000.0,5.4931,5.5258,5.4768,5.5013,66000.0
2006-10-25 15:00:00,6.74,6.75,6.71,6.73,62100.0,5.5013,5.5094,5.4768,5.4931,62100.0
2006-10-25 15:10:00,6.73,6.76,6.67,6.74,109600.0,5.4931,5.5176,5.4441,5.5013,109600.0
2006-10-25 15:20:00,6.74,6.77,6.72,6.74,103900.0,5.5013,5.5258,5.485,5.5013,103900.0
2006-10-25 15:30:00,6.74,6.77,6.73,6.75,73300.0,5.5013,5.5258,5.4931,5.5094,73300.0
2006-10-25 15:40:00,6.76,6.76,6.7,6.71,174200.0,5.5176,5.5176,5.4686,5.4768,174200.0
2006-10-25 15:50:00,6.7,6.74,6.69,6.74,203800.0,5.4686,5.5013,5.4605,5.5013,203800.0
2006-10-26 09:30:00,6.7,6.83,6.7,6.78,39000.0,5.4686,5.5747,5.4686,5.5339,39000.0
2006-10-26 09:40:00,6.78,6.81,6.74,6.81,64200.0,5.5339,5.5584,5.5013,5.5584,64200.0
2006-10-26 09:50:00,6.81,6.84,6.78,6.81,77000.0,5.5584,5.5829,5.5339,5.5584,77000.0
2006-10-26 10:00:00,6.8,6.85,6.78,6.8,75700.0,5.5503,5.5911,5.5339,5.5503,75700.0
2006-10-26 10:10:00,6.8,6.81,6.78,6.8,92400.0,5.5503,5.5584,5.5339,5.5503,92400.0
2006-10-26 10:20:00,6.8,6.81,6.75,6.75,84100.0,5.5503,5.5584,5.5094,5.5094,84100.0
2006-10-26 10:30:00,6.75,6.76,6.65,6.67,274600.0,5.5094,5.5176,5.4278,5.4441,274600.0
2006-10-26 10:40:00,6.67,6.68,6.66,6.67,56800.0,5.4441,5.4523,5.436,5.4441,56800.0
2006-10-26 10:50:00,6.68,6.68,6.67,6.67,22600.0,5.4523,5.4523,5.4441,5.4441,22600.0
2006-10-26 11:00:00,6.68,6.68,6.66,6.67,47100.0,5.4523,5.4523,5.436,5.4441,47100.0
2006-10-26 11:10:00,6.68,6.68,6.66,6.67,45400.0,5.4523,5.4523,5.436,5.4441,45400.0
2006-10-26 11:20:00,6.67,6.67,6.62,6.66,124900.0,5.4441,5.4441,5.4033,5.436,124900.0
2006-10-26 11:30:00,6.67,6.67,6.65,6.66,31200.0,5.4441,5.4441,5.4278,5.436,31200.0
2006-10-26 11:40:00,6.65,6.67,6.65,6.66,27500.0,5.4278,5.4441,5.4278,5.436,27500.0
2006-10-26 11:50:00,6.67,6.67,6.65,6.65,15300.0,5.4441,5.4441,5.4278,5.4278,15300.0
2006-10-26 12:00:00,6.66,6.67,6.66,6.67,25000.0,5.436,5.4441,5.436,5.4441,25000.0
2006-10-26 12:10:00,6.67,6.67,6.66,6.67,26800.0,5.4441,5.4441,5.436,5.4441,26800.0
2006-10-26 12:20:00,6.67,6.67,6.61,6.61,183600.0,5.4441,5.4441,5.3952,5.3952,183600.0
2006-10-26 12:30:00,6.61,6.62,6.6,6.61,55100.0,5.3952,5.4033,5.387,5.3952,55100.0
2006-10-26 12:40:00,6.62,6.62,6.61,6.61,33900.0,5.4033,5.4033,5.3952,5.3952,33900.0
2006-10-26 12:50:00,6.62,6.67,6.61,6.67,57000.0,5.4033,5.4441,5.3952,5.4441,57000.0
2006-10-26 13:00:00,6.67,6.68,6.66,6.66,17600.0,5.4441,5.4523,5.436,5.436,17600.0
2006-10-26 13:10:00,6.67,6.67,6.64,6.66,30200.0,5.4441,5.4441,5.4197,5.436,30200.0
2006-10-26 13:20:00,6.66,6.66,6.65,6.66,19600.0,5.436,5.436,5.4278,5.436,19600.0
2006-10-26 13:30:00,6.66,6.66,6.64,6.66,84300.0,5.436,5.436,5.4197,5.436,84300.0
2006-10-26 13:40:00,6.66,6.67,6.65,6.66,110400.0,5.436,5.4441,5.4278,5.436,110400.0
2006-10-26 13:50:00,6.66,6.67,6.65,6.65,28100.0,5.436,5.4441,5.4278,5.4278,28100.0
2006-10-26 14:00:00,6.65,6.71,6.65,6.69,104800.0,5.4278,5.4768,5.4278,5.4605,104800.0
2006-10-26 14:10:00,6.68,6.72,6.68,6.7,69800.0,5.4523,5.485,5.4523,5.4686,69800.0
2006-10-26 14:20:00,6.71,6.73,6.7,6.72,75100.0,5.4768,5.4931,5.4686,5.485,75100.0
2006-10-26 14:30:00,6.72,6.72,6.7,6.71,33900.0,5.485,5.485,5.4686,5.4768,33900.0
2006-10-26 14:40:00,6.72,6.74,6.71,6.74,65200.0,5.485,5.5013,5.4768,5.5013,65200.0
2006-10-26 14:50:00,6.75,6.79,6.74,6.75,180000.0,5.5094,5.5421,5.5013,5.5094,180000.0
2006-10-26 15:00:00,6.74,6.75,6.71,6.73,60200.0,5.5013,5.5094,5.4768,5.4931,60200.0
2006-10-26 15:10:00,6.73,6.75,6.72,6.72,60500.0,5.4931,5.5094,5.485,5.485,60500.0
2006-10-26 15:20:00,6.72,6.75,6.68,6.73,304900.0,5.485,5.5094,5.4523,5.4931,304900.0
2006-10-26 15:30:00,6.73,6.73,6.67,6.73,108900.0,5.4931,5.4931,5.4441,5.4931,108900.0
2006-10-26 15:40:00,6.72,6.74,6.72,6.72,73300.0,5.485,5.5013,5.485,5.485,73300.0
2006-10-26 15:50:00,6.72,6.75,6.66,6.74,170300.0,5.485,5.5094,5.436,5.5013,170300.0
2006-10-27 09:30:00,6.65,6.67,6.6,6.6,77600.0,5.4278,5.4441,5.387,5.387,77600.0
2006-10-27 09:40:00,6.61,6.63,6.6,6.63,80200.0,5.3952,5.4115,5.387,5.4115,80200.0
2006-10-27 09:50:00,6.64,6.66,6.62,6.65,134000.0,5.4197,5.436,5.4033,5.4278,134000.0
2006-10-27 10:00:00,6.65,6.65,6.61,6.63,72600.0,5.4278,5.4278,5.3952,5.4115,72600.0
2006-10-27 10:10:00,6.63,6.66,6.62,6.63,62100.0,5.4115,5.436,5.4033,5.4115,62100.0
2006-10-27 10:20:00,6.64,6.66,6.61,6.63,78000.0,5.4197,5.436,5.3952,5.4115,78000.0
2006-10-27 10:30:00,6.63,6.64,6.62,6.63,18400.0,5.4115,5.4197,5.4033,5.4115,18400.0
2006-10-27 10:40:00,6.63,6.66,6.62,6.64,178500.0,5.4115,5.436,5.4033,5.4197,178500.0
2006-10-27 10:50:00,6.64,6.66,6.64,6.65,35700.0,5.4197,5.436,5.4197,5.4278,35700.0
2006-10-27 11:00:00,6.65,6.65,6.64,6.65,21000.0,5.4278,5.4278,5.4197,5.4278,21000.0
2006-10-27 11:10:00,6.65,6.7,6.65,6.68,50000.0,5.4278,5.4686,5.4278,5.4523,50000.0
2006-10-27 11:20:00,6.68,6.69,6.68,6.69,44900.0,5.4523,5.4605,5.4523,5.4605,44900.0
2006-10-27 11:30:00,6.69,6.7,6.69,6.7,60100.0,5.4605,5.4686,5.4605,5.4686,60100.0
2006-10-27 11:40:00,6.69,6.7,6.68,6.69,173500.0,5.4605,5.4686,5.4523,5.4605,173500.0
2006-10-27 11:50:00,6.69,6.69,6.68,6.69,301800.0,5.4605,5.4605,5.4523,5.4605,301800.0
2006-10-27 12:00:00,6.69,6.69,6.68,6.68,11500.0,5.4605,5.4605,5.4523,5.4523,11500.0
2006-10-27 12:10:00,6.68,6.69,6.68,6.68,11600.0,5.4523,5.4605,5.4523,5.4523,11600.0
2006-10-27 12:20:00,6.69,6.69,6.68,6.69,10700.0,5.4605,5.4605,5.4523,5.4605,10700.0
2006-10-27 12:30:00,6.68,6.7,6.67,6.69,49400.0,5.4523,5.4686,5.4441,5.4605,49400.0
2006-10-27 12:40:00,6.68,6.69,6.67,6.68,19500.0,5.4523,5.4605,5.4441,5.4523,19500.0
2006-10-27 12:50:00,6.67,6.68,6.65,6.66,108700.0,5.4441,5.4523,5.4278,5.436,108700.0
2006-10-27 13:00:00,6.67,6.69,6.67,6.69,8400.0,5.4441,5.4605,5.4441,5.4605,8400.0
2006-10-27 13:10:00,6.69,6.69,6.67,6.68,41100.0,5.4605,5.4605,5.4441,5.4523,41100.0
2006-10-27 13:20:00,6.67,6.68,6.65,6.66,35500.0,5.4441,5.4523,5.4278,5.436,35500.0
2006-10-27 13:30:00,6.67,6.67,6.64,6.65,51300.0,5.4441,5.4441,5.4197,5.4278,51300.0
2006-10-27 13:40:00,6.65,6.66,6.6,6.6,72100.0,5.4278,5.436,5.387,5.387,72100.0
2006-10-27 13:50:00,6.6,6.61,6.57,6.61,100300.0,5.387,5.3952,5.3625,5.3952,100300.0
2006-10-27 14:00:00,6.61,6.62,6.6,6.6,73900.0,5.3952,5.4033,5.387,5.387,73900.0
2006-10-27 14:10:00,6.59,6.6,6.58,6.6,66600.0,5.3788,5.387,5.3707,5.387,66600.0
2006-10-27 14:20:00,6.59,6.59,6.56,6.56,66800.0,5.3788,5.3788,5.3544,5.3544,66800.0
2006-10-27 14:30:00,6.57,6.58,6.52,6.54,146300.0,5.3625,5.3707,5.3217,5.338,146300.0
2006-10-27 14:40:00,6.54,6.55,6.53,6.53,69700.0,5.338,5.3462,5.3299,5.3299,69700.0
2006-10-27 14:50:00,6.54,6.58,6.53,6.56,54200.0,5.338,5.3707,5.3299,5.3544,54200.0
2006-10-27 15:00:00,6.56,6.58,6.56,6.58,21300.0,5.3544,5.3707,5.3544,5.3707,21300.0
2006-10-27 15:10:00,6.58,6.58,6.56,6.56,67500.0,5.3707,5.3707,5.3544,5.3544,67500.0
2006-10-27 15:20:00,6.57,6.59,6.56,6.59,48400.0,5.3625,5.3788,5.3544,5.3788,48400.0
2006-10-27 15:30:00,6.58,6.6,6.58,6.59,55700.0,5.3707,5.387,5.3707,5.3788,55700.0
2006-10-27 15:40:00,6.59,6.6,6.57,6.57,62200.0,5.3788,5.387,5.3625,5.3625,62200.0
2006-10-27 15:50:00,6.57,6.59,6.56,6.57,63500.0,5.3625,5.3788,5.3544,5.3625,63500.0
2006-10-30 09:30:00,6.53,6.53,6.4,6.53,104100.0,5.3299,5.3299,5.2238,5.3299,104100.0
2006-10-30 09:40:00,6.52,6.55,6.5,6.51,93800.0,5.3217,5.3462,5.3054,5.3136,93800.0
2006-10-30 09:50:00,6.51,6.58,6.5,6.53,63200.0,5.3136,5.3707,5.3054,5.3299,63200.0
2006-10-30 10:00:00,6.53,6.53,6.51,6.53,23000.0,5.3299,5.3299,5.3136,5.3299,23000.0
2006-10-30 10:10:00,6.52,6.54,6.52,6.54,47800.0,5.3217,5.338,5.3217,5.338,47800.0
2006-10-30 10:20:00,6.54,6.58,6.53,6.58,43000.0,5.338,5.3707,5.3299,5.3707,43000.0
2006-10-30 10:30:00,6.57,6.57,6.53,6.53,54300.0,5.3625,5.3625,5.3299,5.3299,54300.0
2006-10-30 10:40:00,6.53,6.56,6.53,6.55,63100.0,5.3299,5.3544,5.3299,5.3462,63100.0
2006-10-30 10:50:00,6.55,6.56,6.55,6.55,40700.0,5.3462,5.3544,5.3462,5.3462,40700.0
2006-10-30 11:00:00,6.55,6.57,6.55,6.57,29200.0,5.3462,5.3625,5.3462,5.3625,29200.0
2006-10-30 11:10:00,6.57,6.64,6.56,6.62,189200.0,5.3625,5.4197,5.3544,5.4033,189200.0
2006-10-30 11:20:00,6.62,6.64,6.61,6.64,73600.0,5.4033,5.4197,5.3952,5.4197,73600.0
2006-10-30 11:30:00,6.63,6.64,6.59,6.63,99800.0,5.4115,5.4197,5.3788,5.4115,99800.0
2006-10-30 11:40:00,6.63,6.66,6.63,6.65,45100.0,5.4115,5.436,5.4115,5.4278,45100.0
2006-10-30 11:50:00,6.64,6.65,6.64,6.65,14500.0,5.4197,5.4278,5.4197,5.4278,14500.0
2006-10-30 12:00:00,6.64,6.65,6.63,6.63,25000.0,5.4197,5.4278,5.4115,5.4115,25000.0
2006-10-30 12:10:00,6.64,6.64,6.59,6.6,38900.0,5.4197,5.4197,5.3788,5.387,38900.0
2006-10-30 12:20:00,6.6,6.61,6.6,6.61,42700.0,5.387,5.3952,5.387,5.3952,42700.0
2006-10-30 12:30:00,6.6,6.62,6.6,6.62,32300.0,5.387,5.4033,5.387,5.4033,32300.0
2006-10-30 12:40:00,6.61,6.64,6.61,6.63,67000.0,5.3952,5.4197,5.3952,5.4115,67000.0
2006-10-30 12:50:00,6.64,6.64,6.63,6.64,15500.0,5.4197,5.4197,5.4115,5.4197,15500.0
2006-10-30 13:00:00,6.63,6.65,6.63,6.64,24200.0,5.4115,5.4278,5.4115,5.4197,24200.0
2006-10-30 13:10:00,6.63,6.64,6.62,6.63,17500.0,5.4115,5.4197,5.4033,5.4115,17500.0
2006-10-30 13:20:00,6.63,6.66,6.62,6.66,129600.0,5.4115,5.436,5.4033,5.436,129600.0
2006-10-30 13:30:00,6.66,6.7,6.65,6.68,75500.0,5.436,5.4686,5.4278,5.4523,75500.0
2006-10-30 13:40:00,6.69,6.72,6.68,6.71,81900.0,5.4605,5.485,5.4523,5.4768,81900.0
2006-10-30 13:50:00,6.71,6.73,6.7,6.73,49600.0,5.4768,5.4931,5.4686,5.4931,49600.0
2006-10-30 14:00:00,6.73,6.73,6.71,6.71,49200.0,5.4931,5.4931,5.4768,5.4768,49200.0
2006-10-30 14:10:00,6.72,6.72,6.68,6.71,132200.0,5.485,5.485,5.4523,5.4768,132200.0
2006-10-30 14:20:00,6.7,6.7,6.66,6.66,58100.0,5.4686,5.4686,5.436,5.436,58100.0
2006-10-30 14:30:00,6.67,6.67,6.66,6.66,15800.0,5.4441,5.4441,5.436,5.436,15800.0
2006-10-30 14:40:00,6.66,6.68,6.66,6.67,34100.0,5.436,5.4523,5.436,5.4441,34100.0
2006-10-30 14:50:00,6.67,6.69,6.66,6.66,21300.0,5.4441,5.4605,5.436,5.436,21300.0
2006-10-30 15:00:00,6.66,6.68,6.66,6.68,81500.0,5.436,5.4523,5.436,5.4523,81500.0
2006-10-30 15:10:00,6.68,6.69,6.67,6.67,53000.0,5.4523,5.4605,5.4441,5.4441,53000.0
2006-10-30 15:20:00,6.67,6.7,6.67,6.68,99300.0,5.4441,5.4686,5.4441,5.4523,99300.0
2006-10-30 15:30:00,6.67,6.7,6.67,6.69,62400.0,5.4441,5.4686,5.4441,5.4605,62400.0
2006-10-30 15:40:00,6.69,6.7,6.67,6.68,183700.0,5.4605,5.4686,5.4441,5.4523,183700.0
2006-10-30 15:50:00,6.68,6.7,6.67,6.7,197600.0,5.4523,5.4686,5.4441,5.4686,197600.0
2006-10-31 09:30:00,6.72,6.88,6.7,6.78,104400.0,5.485,5.6156,5.4686,5.5339,104400.0
2006-10-31 09:40:00,6.78,6.79,6.75,6.78,25400.0,5.5339,5.5421,5.5094,5.5339,25400.0
2006-10-31 09:50:00,6.78,6.79,6.72,6.73,64000.0,5.5339,5.5421,5.485,5.4931,64000.0
2006-10-31 10:00:00,6.73,6.74,6.71,6.71,24500.0,5.4931,5.5013,5.4768,5.4768,24500.0
2006-10-31 10:10:00,6.71,6.72,6.69,6.69,14000.0,5.4768,5.485,5.4605,5.4605,14000.0
2006-10-31 10:20:00,6.69,6.71,6.69,6.71,23700.0,5.4605,5.4768,5.4605,5.4768,23700.0
2006-10-31 10:30:00,6.72,6.72,6.7,6.71,44500.0,5.485,5.485,5.4686,5.4768,44500.0
2006-10-31 10:40:00,6.72,6.75,6.71,6.72,49700.0,5.485,5.5094,5.4768,5.485,49700.0
2006-10-31 10:50:00,6.72,6.76,6.72,6.76,61600.0,5.485,5.5176,5.485,5.5176,61600.0
2006-10-31 11:00:00,6.76,6.77,6.75,6.75,22400.0,5.5176,5.5258,5.5094,5.5094,22400.0
2006-10-31 11:10:00,6.75,6.76,6.7,6.73,95100.0,5.5094,5.5176,5.4686,5.4931,95100.0
2006-10-31 11:20:00,6.73,6.74,6.72,6.74,26700.0,5.4931,5.5013,5.485,5.5013,26700.0
2006-10-31 11:30:00,6.74,6.74,6.73,6.73,12100.0,5.5013,5.5013,5.4931,5.4931,12100.0
2006-10-31 11:40:00,6.74,6.74,6.71,6.72,26400.0,5.5013,5.5013,5.4768,5.485,26400.0
2006-10-31 11:50:00,6.72,6.72,6.7,6.7,22700.0,5.485,5.485,5.4686,5.4686,22700.0
2006-10-31 12:00:00,6.7,6.71,6.7,6.7,10400.0,5.4686,5.4768,5.4686,5.4686,10400.0
2006-10-31 12:10:00,6.7,6.7,6.63,6.65,88900.0,5.4686,5.4686,5.4115,5.4278,88900.0
2006-10-31 12:20:00,6.65,6.67,6.64,6.65,40700.0,5.4278,5.4441,5.4197,5.4278,40700.0
2006-10-31 12:30:00,6.64,6.64,6.59,6.6,115200.0,5.4197,5.4197,5.3788,5.387,115200.0
2006-10-31 12:40:00,6.6,6.63,6.6,6.62,32600.0,5.387,5.4115,5.387,5.4033,32600.0
2006-10-31 12:50:00,6.63,6.63,6.61,6.61,32200.0,5.4115,5.4115,5.3952,5.3952,32200.0
2006-10-31 13:00:00,6.61,6.62,6.6,6.62,29700.0,5.3952,5.4033,5.387,5.4033,29700.0
2006-10-31 13:10:00,6.61,6.62,6.6,6.6,25100.0,5.3952,5.4033,5.387,5.387,25100.0
2006-10-31 13:20:00,6.6,6.61,6.59,6.59,49900.0,5.387,5.3952,5.3788,5.3788,49900.0
2006-10-31 13:30:00,6.6,6.6,6.58,6.59,22800.0,5.387,5.387,5.3707,5.3788,22800.0
2006-10-31 13:40:00,6.58,6.61,6.58,6.6,43900.0,5.3707,5.3952,5.3707,5.387,43900.0
2006-10-31 13:50:00,6.6,6.61,6.55,6.57,133000.0,5.387,5.3952,5.3462,5.3625,133000.0
2006-10-31 14:00:00,6.57,6.58,6.55,6.57,108200.0,5.3625,5.3707,5.3462,5.3625,108200.0
2006-10-31 14:10:00,6.56,6.56,6.54,6.55,72900.0,5.3544,5.3544,5.338,5.3462,72900.0
2006-10-31 14:20:00,6.56,6.56,6.52,6.55,158500.0,5.3544,5.3544,5.3217,5.3462,158500.0
2006-10-31 14:30:00,6.54,6.55,6.54,6.54,30000.0,5.338,5.3462,5.338,5.338,30000.0
2006-10-31 14:40:00,6.55,6.55,6.54,6.55,58900.0,5.3462,5.3462,5.338,5.3462,58900.0
2006-10-31 14:50:00,6.55,6.55,6.54,6.55,13900.0,5.3462,5.3462,5.338,5.3462,13900.0
2006-10-31 15:00:00,6.54,6.57,6.54,6.57,17700.0,5.338,5.3625,5.338,5.3625,17700.0
2006-10-31 15:10:00,6.57,6.6,6.57,6.59,45800.0,5.3625,5.387,5.3625,5.3788,45800.0
2006-10-31 15:20:00,6.58,6.65,6.58,6.64,80500.0,5.3707,5.4278,5.3707,5.4197,80500.0
2006-10-31 15:30:00,6.64,6.65,6.63,6.64,39900.0,5.4197,5.4278,5.4115,5.4197,39900.0
2006-10-31 15:40:00,6.65,6.65,6.62,6.63,98400.0,5.4278,5.4278,5.4033,5.4115,98400.0
2006-10-31 15:50:00,6.63,6.63,6.61,6.63,125900.0,5.4115,5.4115,5.3952,5.4115,125900.0
2006-11-01 09:30:00,6.63,6.72,6.63,6.66,59600.0,5.4115,5.485,5.4115,5.436,59600.0
2006-11-01 09:40:00,6.66,6.7,6.65,6.69,42000.0,5.436,5.4686,5.4278,5.4605,42000.0
2006-11-01 09:50:00,6.69,6.69,6.61,6.61,25000.0,5.4605,5.4605,5.3952,5.3952,25000.0
2006-11-01 10:00:00,6.61,6.63,6.6,6.6,72800.0,5.3952,5.4115,5.387,5.387,72800.0
2006-11-01 10:10:00,6.61,6.61,6.51,6.54,97700.0,5.3952,5.3952,5.3136,5.338,97700.0
2006-11-01 10:20:00,6.54,6.55,6.43,6.48,106700.0,5.338,5.3462,5.2483,5.2891,106700.0
2006-11-01 10:30:00,6.49,6.6,6.43,6.45,144500.0,5.2972,5.387,5.2483,5.2646,144500.0
2006-11-01 10:40:00,6.44,6.48,6.44,6.48,56500.0,5.2564,5.2891,5.2564,5.2891,56500.0
2006-11-01 10:50:00,6.48,6.49,6.47,6.48,35600.0,5.2891,5.2972,5.2809,5.2891,35600.0
2006-11-01 11:00:00,6.49,6.49,6.45,6.46,92000.0,5.2972,5.2972,5.2646,5.2727,92000.0
2006-11-01 11:10:00,6.46,6.47,6.42,6.47,87000.0,5.2727,5.2809,5.2401,5.2809,87000.0
2006-11-01 11:20:00,6.47,6.51,6.46,6.48,71700.0,5.2809,5.3136,5.2727,5.2891,71700.0
2006-11-01 11:30:00,6.47,6.49,6.46,6.49,66900.0,5.2809,5.2972,5.2727,5.2972,66900.0
2006-11-01 11:40:00,6.48,6.5,6.47,6.5,87700.0,5.2891,5.3054,5.2809,5.3054,87700.0
2006-11-01 11:50:00,6.5,6.51,6.47,6.49,85000.0,5.3054,5.3136,5.2809,5.2972,85000.0
2006-11-01 12:00:00,6.49,6.5,6.49,6.49,7400.0,5.2972,5.3054,5.2972,5.2972,7400.0
2006-11-01 12:10:00,6.49,6.5,6.45,6.45,51400.0,5.2972,5.3054,5.2646,5.2646,51400.0
2006-11-01 12:20:00,6.46,6.5,6.43,6.48,112200.0,5.2727,5.3054,5.2483,5.2891,112200.0
2006-11-01 12:30:00,6.48,6.48,6.46,6.46,40400.0,5.2891,5.2891,5.2727,5.2727,40400.0
2006-11-01 12:40:00,6.46,6.47,6.46,6.46,41000.0,5.2727,5.2809,5.2727,5.2727,41000.0
2006-11-01 12:50:00,6.46,6.47,6.44,6.44,49500.0,5.2727,5.2809,5.2564,5.2564,49500.0
2006-11-01 13:00:00,6.45,6.45,6.44,6.44,66100.0,5.2646,5.2646,5.2564,5.2564,66100.0
2006-11-01 13:10:00,6.44,6.45,6.42,6.43,54600.0,5.2564,5.2646,5.2401,5.2483,54600.0
2006-11-01 13:20:00,6.42,6.44,6.42,6.42,68800.0,5.2401,5.2564,5.2401,5.2401,68800.0
2006-11-01 13:30:00,6.43,6.43,6.39,6.4,163600.0,5.2483,5.2483,5.2156,5.2238,163600.0
2006-11-01 13:40:00,6.4,6.42,6.39,6.42,142700.0,5.2238,5.2401,5.2156,5.2401,142700.0
2006-11-01 13:50:00,6.41,6.42,6.4,6.41,84700.0,5.2319,5.2401,5.2238,5.2319,84700.0
2006-11-01 14:00:00,6.41,6.42,6.34,6.35,326600.0,5.2319,5.2401,5.1748,5.183,326600.0
2006-11-01 14:10:00,6.35,6.37,6.34,6.36,123800.0,5.183,5.1993,5.1748,5.1911,123800.0
2006-11-01 14:20:00,6.37,6.38,6.34,6.35,145600.0,5.1993,5.2074,5.1748,5.183,145600.0
2006-11-01 14:30:00,6.35,6.35,6.33,6.34,129100.0,5.183,5.183,5.1666,5.1748,129100.0
2006-11-01 14:40:00,6.34,6.35,6.32,6.32,417000.0,5.1748,5.183,5.1585,5.1585,417000.0
2006-11-01 14:50:00,6.32,6.34,6.32,6.33,83600.0,5.1585,5.1748,5.1585,5.1666,83600.0
2006-11-01 15:00:00,6.34,6.35,6.33,6.33,172500.0,5.1748,5.183,5.1666,5.1666,172500.0
2006-11-01 15:10:00,6.34,6.34,6.32,6.32,237900.0,5.1748,5.1748,5.1585,5.1585,237900.0
2006-11-01 15:20:00,6.33,6.34,6.3,6.32,221000.0,5.1666,5.1748,5.1421,5.1585,221000.0
2006-11-01 15:30:00,6.32,6.33,6.26,6.26,233700.0,5.1585,5.1666,5.1095,5.1095,233700.0
2006-11-01 15:40:00,6.26,6.28,6.25,6.27,149100.0,5.1095,5.1258,5.1013,5.1177,149100.0
2006-11-01 15:50:00,6.28,6.31,6.27,6.28,345200.0,5.1258,5.1503,5.1177,5.1258,345200.0
2006-11-02 09:30:00,6.5,6.53,6.42,6.46,307200.0,5.3054,5.3299,5.2401,5.2727,307200.0
2006-11-02 09:40:00,6.46,6.47,6.35,6.43,317800.0,5.2727,5.2809,5.183,5.2483,317800.0
2006-11-02 09:50:00,6.42,6.43,6.38,6.43,393200.0,5.2401,5.2483,5.2074,5.2483,393200.0
2006-11-02 10:00:00,6.43,6.48,6.42,6.46,166100.0,5.2483,5.2891,5.2401,5.2727,166100.0
2006-11-02 10:10:00,6.46,6.47,6.44,6.45,295200.0,5.2727,5.2809,5.2564,5.2646,295200.0
2006-11-02 10:20:00,6.45,6.47,6.44,6.46,186000.0,5.2646,5.2809,5.2564,5.2727,186000.0
2006-11-02 10:30:00,6.46,6.55,6.46,6.54,436600.0,5.2727,5.3462,5.2727,5.338,436600.0
2006-11-02 10:40:00,6.53,6.53,6.5,6.52,93500.0,5.3299,5.3299,5.3054,5.3217,93500.0
2006-11-02 10:50:00,6.51,6.58,6.51,6.58,332300.0,5.3136,5.3707,5.3136,5.3707,332300.0
2006-11-02 11:00:00,6.57,6.6,6.57,6.57,312300.0,5.3625,5.387,5.3625,5.3625,312300.0
2006-11-02 11:10:00,6.57,6.58,6.53,6.58,450700.0,5.3625,5.3707,5.3299,5.3707,450700.0
2006-11-02 11:20:00,6.57,6.6,6.57,6.58,349800.0,5.3625,5.387,5.3625,5.3707,349800.0
2006-11-02 11:30:00,6.58,6.58,6.56,6.57,159200.0,5.3707,5.3707,5.3544,5.3625,159200.0
2006-11-02 11:40:00,6.56,6.59,6.56,6.58,134800.0,5.3544,5.3788,5.3544,5.3707,134800.0
2006-11-02 11:50:00,6.58,6.59,6.55,6.55,161400.0,5.3707,5.3788,5.3462,5.3462,161400.0
2006-11-02 12:00:00,6.55,6.56,6.54,6.56,152200.0,5.3462,5.3544,5.338,5.3544,152200.0
2006-11-02 12:10:00,6.56,6.58,6.55,6.58,89000.0,5.3544,5.3707,5.3462,5.3707,89000.0
2006-11-02 12:20:00,6.58,6.59,6.57,6.59,76500.0,5.3707,5.3788,5.3625,5.3788,76500.0
2006-11-02 12:30:00,6.59,6.59,6.58,6.58,38900.0,5.3788,5.3788,5.3707,5.3707,38900.0
2006-11-02 12:40:00,6.59,6.6,6.57,6.59,194800.0,5.3788,5.387,5.3625,5.3788,194800.0
2006-11-02 12:50:00,6.59,6.64,6.58,6.63,202400.0,5.3788,5.4197,5.3707,5.4115,202400.0
2006-11-02 13:00:00,6.62,6.63,6.6,6.6,93000.0,5.4033,5.4115,5.387,5.387,93000.0
2006-11-02 13:10:00,6.61,6.62,6.6,6.62,80700.0,5.3952,5.4033,5.387,5.4033,80700.0
2006-11-02 13:20:00,6.62,6.67,6.61,6.62,231000.0,5.4033,5.4441,5.3952,5.4033,231000.0
2006-11-02 13:30:00,6.63,6.64,6.61,6.61,222600.0,5.4115,5.4197,5.3952,5.3952,222600.0
2006-11-02 13:40:00,6.62,6.64,6.61,6.63,104700.0,5.4033,5.4197,5.3952,5.4115,104700.0
2006-11-02 13:50:00,6.63,6.66,6.63,6.65,183400.0,5.4115,5.436,5.4115,5.4278,183400.0
2006-11-02 14:00:00,6.65,6.75,6.64,6.72,221100.0,5.4278,5.5094,5.4197,5.485,221100.0
2006-11-02 14:10:00,6.72,6.74,6.7,6.72,278000.0,5.485,5.5013,5.4686,5.485,278000.0
2006-11-02 14:20:00,6.72,6.74,6.7,6.74,184300.0,5.485,5.5013,5.4686,5.5013,184300.0
2006-11-02 14:30:00,6.73,6.75,6.72,6.75,120800.0,5.4931,5.5094,5.485,5.5094,120800.0
2006-11-02 14:40:00,6.74,6.74,6.7,6.73,140700.0,5.5013,5.5013,5.4686,5.4931,140700.0
2006-11-02 14:50:00,6.72,6.74,6.67,6.71,213000.0,5.485,5.5013,5.4441,5.4768,213000.0
2006-11-02 15:00:00,6.71,6.74,6.71,6.72,175400.0,5.4768,5.5013,5.4768,5.485,175400.0
2006-11-02 15:10:00,6.72,6.74,6.71,6.73,134200.0,5.485,5.5013,5.4768,5.4931,134200.0
2006-11-02 15:20:00,6.73,6.74,6.71,6.72,112400.0,5.4931,5.5013,5.4768,5.485,112400.0
2006-11-02 15:30:00,6.72,6.73,6.71,6.72,133600.0,5.485,5.4931,5.4768,5.485,133600.0
2006-11-02 15:40:00,6.72,6.73,6.69,6.7,229800.0,5.485,5.4931,5.4605,5.4686,229800.0
2006-11-02 15:50:00,6.7,6.7,6.68,6.7,291600.0,5.4686,5.4686,5.4523,5.4686,291600.0
2006-11-03 09:30:00,6.73,6.8,6.7,6.74,255700.0,5.4931,5.5503,5.4686,5.5013,255700.0
2006-11-03 09:40:00,6.74,6.85,6.72,6.77,339000.0,5.5013,5.5911,5.485,5.5258,339000.0
2006-11-03 09:50:00,6.77,6.83,6.76,6.83,104400.0,5.5258,5.5747,5.5176,5.5747,104400.0
2006-11-03 10:00:00,6.83,6.85,6.77,6.78,147200.0,5.5747,5.5911,5.5258,5.5339,147200.0
2006-11-03 10:10:00,6.78,6.78,6.72,6.73,178700.0,5.5339,5.5339,5.485,5.4931,178700.0
2006-11-03 10:20:00,6.73,6.74,6.71,6.71,159000.0,5.4931,5.5013,5.4768,5.4768,159000.0
2006-11-03 10:30:00,6.71,6.72,6.67,6.67,169600.0,5.4768,5.485,5.4441,5.4441,169600.0
2006-11-03 10:40:00,6.68,6.68,6.64,6.65,46400.0,5.4523,5.4523,5.4197,5.4278,46400.0
2006-11-03 10:50:00,6.64,6.67,6.64,6.66,204900.0,5.4197,5.4441,5.4197,5.436,204900.0
2006-11-03 11:00:00,6.66,6.66,6.64,6.64,45300.0,5.436,5.436,5.4197,5.4197,45300.0
2006-11-03 11:10:00,6.64,6.65,6.64,6.64,38600.0,5.4197,5.4278,5.4197,5.4197,38600.0
2006-11-03 11:20:00,6.64,6.65,6.63,6.63,95800.0,5.4197,5.4278,5.4115,5.4115,95800.0
2006-11-03 11:30:00,6.63,6.64,6.62,6.62,47300.0,5.4115,5.4197,5.4033,5.4033,47300.0
2006-11-03 11:40:00,6.61,6.62,6.6,6.6,51500.0,5.3952,5.4033,5.387,5.387,51500.0
2006-11-03 11:50:00,6.6,6.61,6.6,6.6,10400.0,5.387,5.3952,5.387,5.387,10400.0
2006-11-03 12:00:00,6.61,6.61,6.6,6.6,14400.0,5.3952,5.3952,5.387,5.387,14400.0
2006-11-03 12:10:00,6.6,6.63,6.6,6.6,102700.0,5.387,5.4115,5.387,5.387,102700.0
2006-11-03 12:20:00,6.6,6.61,6.58,6.6,33600.0,5.387,5.3952,5.3707,5.387,33600.0
2006-11-03 12:30:00,6.6,6.6,6.59,6.6,17600.0,5.387,5.387,5.3788,5.387,17600.0
2006-11-03 12:40:00,6.6,6.6,6.59,6.6,11000.0,5.387,5.387,5.3788,5.387,11000.0
2006-11-03 12:50:00,6.59,6.6,6.58,6.59,37100.0,5.3788,5.387,5.3707,5.3788,37100.0
2006-11-03 13:00:00,6.59,6.67,6.58,6.65,157200.0,5.3788,5.4441,5.3707,5.4278,157200.0
2006-11-03 13:10:00,6.65,6.66,6.63,6.66,32700.0,5.4278,5.436,5.4115,5.436,32700.0
2006-11-03 13:20:00,6.66,6.66,6.64,6.66,59500.0,5.436,5.436,5.4197,5.436,59500.0
2006-11-03 13:30:00,6.66,6.66,6.64,6.65,39600.0,5.436,5.436,5.4197,5.4278,39600.0
2006-11-03 13:40:00,6.65,6.65,6.63,6.64,65000.0,5.4278,5.4278,5.4115,5.4197,65000.0
2006-11-03 13:50:00,6.64,6.66,6.63,6.66,32500.0,5.4197,5.436,5.4115,5.436,32500.0
2006-11-03 14:00:00,6.65,6.69,6.65,6.67,38500.0,5.4278,5.4605,5.4278,5.4441,38500.0
2006-11-03 14:10:00,6.67,6.68,6.65,6.65,18700.0,5.4441,5.4523,5.4278,5.4278,18700.0
2006-11-03 14:20:00,6.65,6.68,6.65,6.68,143400.0,5.4278,5.4523,5.4278,5.4523,143400.0
2006-11-03 14:30:00,6.69,6.71,6.68,6.69,101600.0,5.4605,5.4768,5.4523,5.4605,101600.0
2006-11-03 14:40:00,6.7,6.7,6.67,6.68,64300.0,5.4686,5.4686,5.4441,5.4523,64300.0
2006-11-03 14:50:00,6.68,6.68,6.65,6.65,54600.0,5.4523,5.4523,5.4278,5.4278,54600.0
2006-11-03 15:00:00,6.66,6.66,6.62,6.64,97100.0,5.436,5.436,5.4033,5.4197,97100.0
2006-11-03 15:10:00,6.63,6.64,6.62,6.63,38900.0,5.4115,5.4197,5.4033,5.4115,38900.0
2006-11-03 15:20:00,6.63,6.65,6.63,6.64,136800.0,5.4115,5.4278,5.4115,5.4197,136800.0
2006-11-03 15:30:00,6.65,6.66,6.64,6.66,115500.0,5.4278,5.436,5.4197,5.436,115500.0
2006-11-03 15:40:00,6.66,6.66,6.63,6.63,142700.0,5.436,5.436,5.4115,5.4115,142700.0
2006-11-03 15:50:00,6.64,6.66,6.63,6.65,156700.0,5.4197,5.436,5.4115,5.4278,156700.0
2006-11-06 09:30:00,6.68,6.76,6.68,6.72,147800.0,5.4523,5.5176,5.4523,5.485,147800.0
2006-11-06 09:40:00,6.72,6.72,6.65,6.68,52000.0,5.485,5.485,5.4278,5.4523,52000.0
2006-11-06 09:50:00,6.69,6.79,6.68,6.78,121700.0,5.4605,5.5421,5.4523,5.5339,121700.0
2006-11-06 10:00:00,6.77,6.82,6.76,6.82,96800.0,5.5258,5.5666,5.5176,5.5666,96800.0
2006-11-06 10:10:00,6.81,6.84,6.77,6.81,67300.0,5.5584,5.5829,5.5258,5.5584,67300.0
2006-11-06 10:20:00,6.81,6.81,6.78,6.78,36300.0,5.5584,5.5584,5.5339,5.5339,36300.0
2006-11-06 10:30:00,6.79,6.8,6.76,6.8,56500.0,5.5421,5.5503,5.5176,5.5503,56500.0
2006-11-06 10:40:00,6.8,6.82,6.77,6.82,57400.0,5.5503,5.5666,5.5258,5.5666,57400.0
2006-11-06 10:50:00,6.82,6.82,6.79,6.8,35700.0,5.5666,5.5666,5.5421,5.5503,35700.0
2006-11-06 11:00:00,6.8,6.84,6.8,6.84,103800.0,5.5503,5.5829,5.5503,5.5829,103800.0
2006-11-06 11:10:00,6.84,6.84,6.83,6.84,60800.0,5.5829,5.5829,5.5747,5.5829,60800.0
2006-11-06 11:20:00,6.84,6.85,6.83,6.84,47600.0,5.5829,5.5911,5.5747,5.5829,47600.0
2006-11-06 11:30:00,6.84,6.85,6.83,6.84,15500.0,5.5829,5.5911,5.5747,5.5829,15500.0
2006-11-06 11:40:00,6.84,6.85,6.83,6.85,120500.0,5.5829,5.5911,5.5747,5.5911,120500.0
2006-11-06 11:50:00,6.85,6.86,6.84,6.85,65500.0,5.5911,5.5992,5.5829,5.5911,65500.0
2006-11-06 12:00:00,6.85,6.86,6.84,6.85,52500.0,5.5911,5.5992,5.5829,5.5911,52500.0
2006-11-06 12:10:00,6.84,6.84,6.83,6.84,39100.0,5.5829,5.5829,5.5747,5.5829,39100.0
2006-11-06 12:20:00,6.84,6.84,6.81,6.83,64700.0,5.5829,5.5829,5.5584,5.5747,64700.0
2006-11-06 12:30:00,6.83,6.83,6.8,6.81,60500.0,5.5747,5.5747,5.5503,5.5584,60500.0
2006-11-06 12:40:00,6.8,6.81,6.79,6.8,19600.0,5.5503,5.5584,5.5421,5.5503,19600.0
2006-11-06 12:50:00,6.8,6.8,6.79,6.8,42900.0,5.5503,5.5503,5.5421,5.5503,42900.0
2006-11-06 13:00:00,6.8,6.8,6.79,6.8,14800.0,5.5503,5.5503,5.5421,5.5503,14800.0
2006-11-06 13:10:00,6.8,6.83,6.79,6.83,65200.0,5.5503,5.5747,5.5421,5.5747,65200.0
2006-11-06 13:20:00,6.83,6.83,6.82,6.83,24700.0,5.5747,5.5747,5.5666,5.5747,24700.0
2006-11-06 13:30:00,6.83,6.83,6.82,6.83,24100.0,5.5747,5.5747,5.5666,5.5747,24100.0
2006-11-06 13:40:00,6.83,6.83,6.82,6.83,15700.0,5.5747,5.5747,5.5666,5.5747,15700.0
2006-11-06 13:50:00,6.83,6.83,6.82,6.83,13100.0,5.5747,5.5747,5.5666,5.5747,13100.0
2006-11-06 14:00:00,6.83,6.83,6.81,6.82,74300.0,5.5747,5.5747,5.5584,5.5666,74300.0
2006-11-06 14:10:00,6.82,6.82,6.79,6.81,122400.0,5.5666,5.5666,5.5421,5.5584,122400.0
2006-11-06 14:20:00,6.81,6.82,6.79,6.81,97000.0,5.5584,5.5666,5.5421,5.5584,97000.0
2006-11-06 14:30:00,6.81,6.82,6.8,6.82,52600.0,5.5584,5.5666,5.5503,5.5666,52600.0
2006-11-06 14:40:00,6.82,6.82,6.8,6.82,151200.0,5.5666,5.5666,5.5503,5.5666,151200.0
2006-11-06 14:50:00,6.82,6.82,6.81,6.82,56400.0,5.5666,5.5666,5.5584,5.5666,56400.0
2006-11-06 15:00:00,6.82,6.83,6.81,6.83,87800.0,5.5666,5.5747,5.5584,5.5747,87800.0
2006-11-06 15:10:00,6.83,6.83,6.82,6.83,58800.0,5.5747,5.5747,5.5666,5.5747,58800.0
2006-11-06 15:20:00,6.83,6.83,6.82,6.83,80200.0,5.5747,5.5747,5.5666,5.5747,80200.0
2006-11-06 15:30:00,6.82,6.83,6.81,6.82,93600.0,5.5666,5.5747,5.5584,5.5666,93600.0
2006-11-06 15:40:00,6.82,6.82,6.81,6.82,76900.0,5.5666,5.5666,5.5584,5.5666,76900.0
2006-11-06 15:50:00,6.82,6.82,6.8,6.81,197200.0,5.5666,5.5666,5.5503,5.5584,197200.0
2006-11-07 09:30:00,6.82,6.85,6.75,6.85,98100.0,5.5666,5.5911,5.5094,5.5911,98100.0
2006-11-07 09:40:00,6.84,6.85,6.81,6.84,68800.0,5.5829,5.5911,5.5584,5.5829,68800.0
2006-11-07 09:50:00,6.84,6.84,6.75,6.83,179900.0,5.5829,5.5829,5.5094,5.5747,179900.0
2006-11-07 10:00:00,6.84,6.85,6.83,6.85,50200.0,5.5829,5.5911,5.5747,5.5911,50200.0
2006-11-07 10:10:00,6.85,6.86,6.84,6.86,106600.0,5.5911,5.5992,5.5829,5.5992,106600.0
2006-11-07 10:20:00,6.85,6.86,6.85,6.86,50800.0,5.5911,5.5992,5.5911,5.5992,50800.0
2006-11-07 10:30:00,6.85,6.89,6.85,6.89,112300.0,5.5911,5.6237,5.5911,5.6237,112300.0
2006-11-07 10:40:00,6.89,6.89,6.88,6.89,51100.0,5.6237,5.6237,5.6156,5.6237,51100.0
2006-11-07 10:50:00,6.89,6.89,6.88,6.89,54400.0,5.6237,5.6237,5.6156,5.6237,54400.0
2006-11-07 11:00:00,6.89,6.9,6.88,6.89,78100.0,5.6237,5.6319,5.6156,5.6237,78100.0
2006-11-07 11:10:00,6.88,6.89,6.87,6.87,50800.0,5.6156,5.6237,5.6074,5.6074,50800.0
2006-11-07 11:20:00,6.88,6.88,6.87,6.87,37100.0,5.6156,5.6156,5.6074,5.6074,37100.0
2006-11-07 11:30:00,6.87,6.88,6.87,6.87,83600.0,5.6074,5.6156,5.6074,5.6074,83600.0
2006-11-07 11:40:00,6.88,6.88,6.86,6.88,128700.0,5.6156,5.6156,5.5992,5.6156,128700.0
2006-11-07 11:50:00,6.88,6.88,6.87,6.87,11800.0,5.6156,5.6156,5.6074,5.6074,11800.0
2006-11-07 12:00:00,6.87,6.88,6.87,6.88,17900.0,5.6074,5.6156,5.6074,5.6156,17900.0
2006-11-07 12:10:00,6.87,6.88,6.87,6.87,23300.0,5.6074,5.6156,5.6074,5.6074,23300.0
2006-11-07 12:20:00,6.87,6.88,6.87,6.88,34400.0,5.6074,5.6156,5.6074,5.6156,34400.0
2006-11-07 12:30:00,6.87,6.88,6.86,6.87,61300.0,5.6074,5.6156,5.5992,5.6074,61300.0
2006-11-07 12:40:00,6.87,6.88,6.87,6.87,36100.0,5.6074,5.6156,5.6074,5.6074,36100.0
2006-11-07 12:50:00,6.87,6.9,6.87,6.89,181900.0,5.6074,5.6319,5.6074,5.6237,181900.0
2006-11-07 13:00:00,6.88,6.89,6.87,6.87,72300.0,5.6156,5.6237,5.6074,5.6074,72300.0
2006-11-07 13:10:00,6.87,6.88,6.86,6.88,68400.0,5.6074,5.6156,5.5992,5.6156,68400.0
2006-11-07 13:20:00,6.87,6.88,6.86,6.88,80600.0,5.6074,5.6156,5.5992,5.6156,80600.0
2006-11-07 13:30:00,6.88,6.88,6.87,6.88,19600.0,5.6156,5.6156,5.6074,5.6156,19600.0
2006-11-07 13:40:00,6.87,6.88,6.87,6.87,23200.0,5.6074,5.6156,5.6074,5.6074,23200.0
2006-11-07 13:50:00,6.87,6.88,6.87,6.87,14700.0,5.6074,5.6156,5.6074,5.6074,14700.0
2006-11-07 14:00:00,6.87,6.88,6.87,6.88,50000.0,5.6074,5.6156,5.6074,5.6156,50000.0
2006-11-07 14:10:00,6.88,6.88,6.77,6.79,196200.0,5.6156,5.6156,5.5258,5.5421,196200.0
2006-11-07 14:20:00,6.78,6.8,6.72,6.76,107600.0,5.5339,5.5503,5.485,5.5176,107600.0
2006-11-07 14:30:00,6.76,6.77,6.73,6.74,111900.0,5.5176,5.5258,5.4931,5.5013,111900.0
2006-11-07 14:40:00,6.74,6.8,6.73,6.77,231800.0,5.5013,5.5503,5.4931,5.5258,231800.0
2006-11-07 14:50:00,6.77,6.79,6.76,6.78,246100.0,5.5258,5.5421,5.5176,5.5339,246100.0
2006-11-07 15:00:00,6.79,6.82,6.75,6.78,255100.0,5.5421,5.5666,5.5094,5.5339,255100.0
2006-11-07 15:10:00,6.78,6.78,6.77,6.78,86100.0,5.5339,5.5339,5.5258,5.5339,86100.0
2006-11-07 15:20:00,6.78,6.8,6.78,6.79,134200.0,5.5339,5.5503,5.5339,5.5421,134200.0
2006-11-07 15:30:00,6.8,6.8,6.79,6.79,43300.0,5.5503,5.5503,5.5421,5.5421,43300.0
2006-11-07 15:40:00,6.8,6.8,6.72,6.73,398300.0,5.5503,5.5503,5.485,5.4931,398300.0
2006-11-07 15:50:00,6.73,6.75,6.71,6.72,236500.0,5.4931,5.5094,5.4768,5.485,236500.0
2006-11-08 09:30:00,6.6,6.65,6.56,6.58,99100.0,5.387,5.4278,5.3544,5.3707,99100.0
2006-11-08 09:40:00,6.57,6.67,6.57,6.65,152600.0,5.3625,5.4441,5.3625,5.4278,152600.0
2006-11-08 09:50:00,6.65,6.67,6.61,6.67,97900.0,5.4278,5.4441,5.3952,5.4441,97900.0
2006-11-08 10:00:00,6.66,6.7,6.65,6.7,67500.0,5.436,5.4686,5.4278,5.4686,67500.0
2006-11-08 10:10:00,6.69,6.7,6.67,6.69,103100.0,5.4605,5.4686,5.4441,5.4605,103100.0
2006-11-08 10:20:00,6.69,6.69,6.66,6.66,62700.0,5.4605,5.4605,5.436,5.436,62700.0
2006-11-08 10:30:00,6.66,6.66,6.62,6.64,190000.0,5.436,5.436,5.4033,5.4197,190000.0
2006-11-08 10:40:00,6.64,6.67,6.64,6.67,150900.0,5.4197,5.4441,5.4197,5.4441,150900.0
2006-11-08 10:50:00,6.66,6.67,6.63,6.63,61300.0,5.436,5.4441,5.4115,5.4115,61300.0
2006-11-08 11:00:00,6.64,6.64,6.63,6.63,18400.0,5.4197,5.4197,5.4115,5.4115,18400.0
2006-11-08 11:10:00,6.63,6.65,6.62,6.62,100900.0,5.4115,5.4278,5.4033,5.4033,100900.0
2006-11-08 11:20:00,6.63,6.63,6.62,6.62,29500.0,5.4115,5.4115,5.4033,5.4033,29500.0
2006-11-08 11:30:00,6.62,6.63,6.6,6.6,40000.0,5.4033,5.4115,5.387,5.387,40000.0
2006-11-08 11:40:00,6.61,6.61,6.6,6.6,28100.0,5.3952,5.3952,5.387,5.387,28100.0
2006-11-08 11:50:00,6.6,6.6,6.57,6.58,165400.0,5.387,5.387,5.3625,5.3707,165400.0
2006-11-08 12:00:00,6.58,6.62,6.55,6.6,99700.0,5.3707,5.4033,5.3462,5.387,99700.0
2006-11-08 12:10:00,6.6,6.61,6.59,6.61,30700.0,5.387,5.3952,5.3788,5.3952,30700.0
2006-11-08 12:20:00,6.6,6.61,6.55,6.55,64700.0,5.387,5.3952,5.3462,5.3462,64700.0
2006-11-08 12:30:00,6.56,6.56,6.55,6.55,35200.0,5.3544,5.3544,5.3462,5.3462,35200.0
2006-11-08 12:40:00,6.55,6.56,6.55,6.56,37100.0,5.3462,5.3544,5.3462,5.3544,37100.0
2006-11-08 12:50:00,6.56,6.62,6.55,6.59,126000.0,5.3544,5.4033,5.3462,5.3788,126000.0
2006-11-08 13:00:00,6.59,6.59,6.58,6.58,14000.0,5.3788,5.3788,5.3707,5.3707,14000.0
2006-11-08 13:10:00,6.58,6.59,6.58,6.58,21700.0,5.3707,5.3788,5.3707,5.3707,21700.0
2006-11-08 13:20:00,6.58,6.58,6.57,6.57,29200.0,5.3707,5.3707,5.3625,5.3625,29200.0
2006-11-08 13:30:00,6.57,6.59,6.57,6.59,26600.0,5.3625,5.3788,5.3625,5.3788,26600.0
2006-11-08 13:40:00,6.58,6.59,6.57,6.59,70200.0,5.3707,5.3788,5.3625,5.3788,70200.0
2006-11-08 13:50:00,6.59,6.63,6.58,6.63,112100.0,5.3788,5.4115,5.3707,5.4115,112100.0
2006-11-08 14:00:00,6.63,6.65,6.62,6.63,84300.0,5.4115,5.4278,5.4033,5.4115,84300.0
2006-11-08 14:10:00,6.62,6.7,6.62,6.7,92000.0,5.4033,5.4686,5.4033,5.4686,92000.0
2006-11-08 14:20:00,6.7,6.7,6.67,6.68,129800.0,5.4686,5.4686,5.4441,5.4523,129800.0
2006-11-08 14:30:00,6.69,6.7,6.68,6.7,48600.0,5.4605,5.4686,5.4523,5.4686,48600.0
2006-11-08 14:40:00,6.7,6.7,6.68,6.7,84900.0,5.4686,5.4686,5.4523,5.4686,84900.0
2006-11-08 14:50:00,6.7,6.7,6.69,6.69,59900.0,5.4686,5.4686,5.4605,5.4605,59900.0
2006-11-08 15:00:00,6.7,6.7,6.69,6.7,75800.0,5.4686,5.4686,5.4605,5.4686,75800.0
2006-11-08 15:10:00,6.7,6.7,6.64,6.68,147800.0,5.4686,5.4686,5.4197,5.4523,147800.0
2006-11-08 15:20:00,6.68,6.73,6.68,6.7,326100.0,5.4523,5.4931,5.4523,5.4686,326100.0
2006-11-08 15:30:00,6.69,6.7,6.69,6.7,43100.0,5.4605,5.4686,5.4605,5.4686,43100.0
2006-11-08 15:40:00,6.7,6.7,6.67,6.68,223500.0,5.4686,5.4686,5.4441,5.4523,223500.0
2006-11-08 15:50:00,6.67,6.69,6.66,6.68,185700.0,5.4441,5.4605,5.436,5.4523,185700.0
2006-11-09 09:30:00,6.74,6.8,6.68,6.74,78100.0,5.5013,5.5503,5.4523,5.5013,78100.0
2006-11-09 09:40:00,6.73,6.77,6.71,6.76,88500.0,5.4931,5.5258,5.4768,5.5176,88500.0
2006-11-09 09:50:00,6.76,6.8,6.73,6.75,288200.0,5.5176,5.5503,5.4931,5.5094,288200.0
2006-11-09 10:00:00,6.75,6.75,6.7,6.7,115600.0,5.5094,5.5094,5.4686,5.4686,115600.0
2006-11-09 10:10:00,6.7,6.71,6.6,6.7,113800.0,5.4686,5.4768,5.387,5.4686,113800.0
2006-11-09 10:20:00,6.69,6.73,6.69,6.7,47400.0,5.4605,5.4931,5.4605,5.4686,47400.0
2006-11-09 10:30:00,6.71,6.71,6.69,6.7,70100.0,5.4768,5.4768,5.4605,5.4686,70100.0
2006-11-09 10:40:00,6.71,6.71,6.7,6.71,29300.0,5.4768,5.4768,5.4686,5.4768,29300.0
2006-11-09 10:50:00,6.71,6.71,6.7,6.71,62600.0,5.4768,5.4768,5.4686,5.4768,62600.0
2006-11-09 11:00:00,6.7,6.71,6.7,6.7,28800.0,5.4686,5.4768,5.4686,5.4686,28800.0
2006-11-09 11:10:00,6.7,6.73,6.7,6.71,56500.0,5.4686,5.4931,5.4686,5.4768,56500.0
2006-11-09 11:20:00,6.72,6.72,6.67,6.67,109500.0,5.485,5.485,5.4441,5.4441,109500.0
2006-11-09 11:30:00,6.67,6.68,6.66,6.66,71600.0,5.4441,5.4523,5.436,5.436,71600.0
2006-11-09 11:40:00,6.66,6.67,6.63,6.64,55600.0,5.436,5.4441,5.4115,5.4197,55600.0
2006-11-09 11:50:00,6.64,6.65,6.63,6.63,23800.0,5.4197,5.4278,5.4115,5.4115,23800.0
2006-11-09 12:00:00,6.63,6.64,6.61,6.61,49000.0,5.4115,5.4197,5.3952,5.3952,49000.0
2006-11-09 12:10:00,6.61,6.61,6.6,6.6,26600.0,5.3952,5.3952,5.387,5.387,26600.0
2006-11-09 12:20:00,6.6,6.61,6.6,6.6,32400.0,5.387,5.3952,5.387,5.387,32400.0
2006-11-09 12:30:00,6.6,6.64,6.6,6.62,116000.0,5.387,5.4197,5.387,5.4033,116000.0
2006-11-09 12:40:00,6.62,6.63,6.6,6.6,50700.0,5.4033,5.4115,5.387,5.387,50700.0
2006-11-09 12:50:00,6.6,6.61,6.6,6.6,22600.0,5.387,5.3952,5.387,5.387,22600.0
2006-11-09 13:00:00,6.6,6.61,6.6,6.6,33000.0,5.387,5.3952,5.387,5.387,33000.0
2006-11-09 13:10:00,6.6,6.61,6.58,6.59,46500.0,5.387,5.3952,5.3707,5.3788,46500.0
2006-11-09 13:20:00,6.58,6.59,6.55,6.55,161600.0,5.3707,5.3788,5.3462,5.3462,161600.0
2006-11-09 13:30:00,6.56,6.57,6.55,6.57,82800.0,5.3544,5.3625,5.3462,5.3625,82800.0
2006-11-09 13:40:00,6.57,6.58,6.53,6.56,96100.0,5.3625,5.3707,5.3299,5.3544,96100.0
2006-11-09 13:50:00,6.55,6.55,6.52,6.54,124800.0,5.3462,5.3462,5.3217,5.338,124800.0
2006-11-09 14:00:00,6.54,6.57,6.54,6.56,115100.0,5.338,5.3625,5.338,5.3544,115100.0
2006-11-09 14:10:00,6.56,6.57,6.55,6.55,67900.0,5.3544,5.3625,5.3462,5.3462,67900.0
2006-11-09 14:20:00,6.55,6.58,6.55,6.57,94100.0,5.3462,5.3707,5.3462,5.3625,94100.0
2006-11-09 14:30:00,6.58,6.58,6.53,6.53,64800.0,5.3707,5.3707,5.3299,5.3299,64800.0
2006-11-09 14:40:00,6.53,6.53,6.47,6.49,141500.0,5.3299,5.3299,5.2809,5.2972,141500.0
2006-11-09 14:50:00,6.49,6.52,6.49,6.51,145700.0,5.2972,5.3217,5.2972,5.3136,145700.0
2006-11-09 15:00:00,6.51,6.52,6.5,6.51,67000.0,5.3136,5.3217,5.3054,5.3136,67000.0
2006-11-09 15:10:00,6.51,6.55,6.5,6.54,91300.0,5.3136,5.3462,5.3054,5.338,91300.0
2006-11-09 15:20:00,6.54,6.56,6.54,6.56,99200.0,5.338,5.3544,5.338,5.3544,99200.0
2006-11-09 15:30:00,6.55,6.56,6.55,6.56,53900.0,5.3462,5.3544,5.3462,5.3544,53900.0
2006-11-09 15:40:00,6.56,6.59,6.55,6.58,213400.0,5.3544,5.3788,5.3462,5.3707,213400.0
2006-11-09 15:50:00,6.58,6.59,6.56,6.57,251100.0,5.3707,5.3788,5.3544,5.3625,251100.0
2006-11-10 09:30:00,6.54,6.58,6.52,6.58,70600.0,5.338,5.3707,5.3217,5.3707,70600.0
2006-11-10 09:40:00,6.58,6.59,6.55,6.57,39300.0,5.3707,5.3788,5.3462,5.3625,39300.0
2006-11-10 09:50:00,6.57,6.57,6.54,6.55,69400.0,5.3625,5.3625,5.338,5.3462,69400.0
2006-11-10 10:00:00,6.55,6.64,6.55,6.63,177500.0,5.3462,5.4197,5.3462,5.4115,177500.0
2006-11-10 10:10:00,6.62,6.62,6.61,6.62,57600.0,5.4033,5.4033,5.3952,5.4033,57600.0
2006-11-10 10:20:00,6.62,6.63,6.61,6.62,74000.0,5.4033,5.4115,5.3952,5.4033,74000.0
2006-11-10 10:30:00,6.62,6.63,6.61,6.63,37500.0,5.4033,5.4115,5.3952,5.4115,37500.0
2006-11-10 10:40:00,6.62,6.64,6.62,6.64,47400.0,5.4033,5.4197,5.4033,5.4197,47400.0
2006-11-10 10:50:00,6.63,6.66,6.63,6.66,120700.0,5.4115,5.436,5.4115,5.436,120700.0
2006-11-10 11:00:00,6.66,6.67,6.65,6.66,39400.0,5.436,5.4441,5.4278,5.436,39400.0
2006-11-10 11:10:00,6.66,6.68,6.66,6.68,33000.0,5.436,5.4523,5.436,5.4523,33000.0
2006-11-10 11:20:00,6.68,6.7,6.68,6.68,54200.0,5.4523,5.4686,5.4523,5.4523,54200.0
2006-11-10 11:30:00,6.68,6.7,6.68,6.69,53900.0,5.4523,5.4686,5.4523,5.4605,53900.0
2006-11-10 11:40:00,6.7,6.7,6.66,6.67,86500.0,5.4686,5.4686,5.436,5.4441,86500.0
2006-11-10 11:50:00,6.68,6.69,6.67,6.69,44800.0,5.4523,5.4605,5.4441,5.4605,44800.0
2006-11-10 12:00:00,6.69,6.7,6.68,6.7,16800.0,5.4605,5.4686,5.4523,5.4686,16800.0
2006-11-10 12:10:00,6.7,6.7,6.68,6.69,17400.0,5.4686,5.4686,5.4523,5.4605,17400.0
2006-11-10 12:20:00,6.69,6.69,6.68,6.68,10400.0,5.4605,5.4605,5.4523,5.4523,10400.0
2006-11-10 12:30:00,6.68,6.7,6.68,6.7,36100.0,5.4523,5.4686,5.4523,5.4686,36100.0
2006-11-10 12:40:00,6.7,6.7,6.69,6.7,32300.0,5.4686,5.4686,5.4605,5.4686,32300.0
2006-11-10 12:50:00,6.7,6.7,6.69,6.7,37000.0,5.4686,5.4686,5.4605,5.4686,37000.0
2006-11-10 13:00:00,6.7,6.7,6.69,6.7,50500.0,5.4686,5.4686,5.4605,5.4686,50500.0
2006-11-10 13:10:00,6.7,6.7,6.69,6.7,7300.0,5.4686,5.4686,5.4605,5.4686,7300.0
2006-11-10 13:20:00,6.7,6.7,6.69,6.69,41600.0,5.4686,5.4686,5.4605,5.4605,41600.0
2006-11-10 13:30:00,6.69,6.7,6.67,6.67,34900.0,5.4605,5.4686,5.4441,5.4441,34900.0
2006-11-10 13:40:00,6.67,6.68,6.67,6.68,14100.0,5.4441,5.4523,5.4441,5.4523,14100.0
2006-11-10 13:50:00,6.68,6.68,6.67,6.67,27000.0,5.4523,5.4523,5.4441,5.4441,27000.0
2006-11-10 14:00:00,6.67,6.68,6.66,6.67,25400.0,5.4441,5.4523,5.436,5.4441,25400.0
2006-11-10 14:10:00,6.68,6.76,6.67,6.76,182800.0,5.4523,5.5176,5.4441,5.5176,182800.0
2006-11-10 14:20:00,6.75,6.77,6.74,6.77,80100.0,5.5094,5.5258,5.5013,5.5258,80100.0
2006-11-10 14:30:00,6.76,6.77,6.76,6.77,49900.0,5.5176,5.5258,5.5176,5.5258,49900.0
2006-11-10 14:40:00,6.76,6.79,6.76,6.78,81800.0,5.5176,5.5421,5.5176,5.5339,81800.0
2006-11-10 14:50:00,6.78,6.8,6.76,6.8,63700.0,5.5339,5.5503,5.5176,5.5503,63700.0
2006-11-10 15:00:00,6.8,6.8,6.78,6.78,33800.0,5.5503,5.5503,5.5339,5.5339,33800.0
2006-11-10 15:10:00,6.78,6.79,6.77,6.78,42900.0,5.5339,5.5421,5.5258,5.5339,42900.0
2006-11-10 15:20:00,6.78,6.78,6.77,6.77,58400.0,5.5339,5.5339,5.5258,5.5258,58400.0
2006-11-10 15:30:00,6.76,6.77,6.75,6.76,88200.0,5.5176,5.5258,5.5094,5.5176,88200.0
2006-11-10 15:40:00,6.76,6.77,6.76,6.76,77100.0,5.5176,5.5258,5.5176,5.5176,77100.0
2006-11-10 15:50:00,6.76,6.77,6.75,6.75,127400.0,5.5176,5.5258,5.5094,5.5094,127400.0
2006-11-13 09:30:00,6.55,6.6,6.55,6.58,218300.0,5.3462,5.387,5.3462,5.3707,218300.0
2006-11-13 09:40:00,6.58,6.61,6.57,6.59,287500.0,5.3707,5.3952,5.3625,5.3788,287500.0
2006-11-13 09:50:00,6.58,6.63,6.56,6.62,222700.0,5.3707,5.4115,5.3544,5.4033,222700.0
2006-11-13 10:00:00,6.62,6.7,6.61,6.69,148600.0,5.4033,5.4686,5.3952,5.4605,148600.0
2006-11-13 10:10:00,6.7,6.72,6.67,6.68,162500.0,5.4686,5.485,5.4441,5.4523,162500.0
2006-11-13 10:20:00,6.68,6.71,6.65,6.68,121800.0,5.4523,5.4768,5.4278,5.4523,121800.0
2006-11-13 10:30:00,6.68,6.69,6.67,6.68,54700.0,5.4523,5.4605,5.4441,5.4523,54700.0
2006-11-13 10:40:00,6.69,6.71,6.68,6.7,53700.0,5.4605,5.4768,5.4523,5.4686,53700.0
2006-11-13 10:50:00,6.7,6.73,6.69,6.72,158000.0,5.4686,5.4931,5.4605,5.485,158000.0
2006-11-13 11:00:00,6.72,6.74,6.72,6.72,179600.0,5.485,5.5013,5.485,5.485,179600.0
2006-11-13 11:10:00,6.73,6.73,6.71,6.72,85300.0,5.4931,5.4931,5.4768,5.485,85300.0
2006-11-13 11:20:00,6.72,6.73,6.72,6.72,42900.0,5.485,5.4931,5.485,5.485,42900.0
2006-11-13 11:30:00,6.72,6.73,6.71,6.71,104600.0,5.485,5.4931,5.4768,5.4768,104600.0
2006-11-13 11:40:00,6.71,6.72,6.69,6.69,51800.0,5.4768,5.485,5.4605,5.4605,51800.0
2006-11-13 11:50:00,6.69,6.7,6.65,6.65,60900.0,5.4605,5.4686,5.4278,5.4278,60900.0
2006-11-13 12:00:00,6.65,6.69,6.65,6.69,89300.0,5.4278,5.4605,5.4278,5.4605,89300.0
2006-11-13 12:10:00,6.68,6.69,6.68,6.69,15300.0,5.4523,5.4605,5.4523,5.4605,15300.0
2006-11-13 12:20:00,6.68,6.7,6.68,6.68,24500.0,5.4523,5.4686,5.4523,5.4523,24500.0
2006-11-13 12:30:00,6.69,6.7,6.68,6.69,25100.0,5.4605,5.4686,5.4523,5.4605,25100.0
2006-11-13 12:40:00,6.69,6.69,6.68,6.68,27600.0,5.4605,5.4605,5.4523,5.4523,27600.0
2006-11-13 12:50:00,6.69,6.69,6.65,6.65,49500.0,5.4605,5.4605,5.4278,5.4278,49500.0
2006-11-13 13:00:00,6.65,6.66,6.64,6.65,37100.0,5.4278,5.436,5.4197,5.4278,37100.0
2006-11-13 13:10:00,6.64,6.66,6.64,6.65,58800.0,5.4197,5.436,5.4197,5.4278,58800.0
2006-11-13 13:20:00,6.65,6.66,6.65,6.66,21100.0,5.4278,5.436,5.4278,5.436,21100.0
2006-11-13 13:30:00,6.65,6.66,6.65,6.66,23000.0,5.4278,5.436,5.4278,5.436,23000.0
2006-11-13 13:40:00,6.65,6.66,6.65,6.65,33100.0,5.4278,5.436,5.4278,5.4278,33100.0
2006-11-13 13:50:00,6.66,6.67,6.65,6.65,41700.0,5.436,5.4441,5.4278,5.4278,41700.0
2006-11-13 14:00:00,6.66,6.7,6.66,6.69,114000.0,5.436,5.4686,5.436,5.4605,114000.0
2006-11-13 14:10:00,6.69,6.69,6.67,6.68,56100.0,5.4605,5.4605,5.4441,5.4523,56100.0
2006-11-13 14:20:00,6.68,6.73,6.68,6.72,238500.0,5.4523,5.4931,5.4523,5.485,238500.0
2006-11-13 14:30:00,6.71,6.72,6.69,6.7,139900.0,5.4768,5.485,5.4605,5.4686,139900.0
2006-11-13 14:40:00,6.7,6.71,6.69,6.71,34900.0,5.4686,5.4768,5.4605,5.4768,34900.0
2006-11-13 14:50:00,6.7,6.71,6.7,6.71,36100.0,5.4686,5.4768,5.4686,5.4768,36100.0
2006-11-13 15:00:00,6.71,6.71,6.69,6.69,52500.0,5.4768,5.4768,5.4605,5.4605,52500.0
2006-11-13 15:10:00,6.7,6.7,6.69,6.7,39200.0,5.4686,5.4686,5.4605,5.4686,39200.0
2006-11-13 15:20:00,6.7,6.72,6.69,6.71,121900.0,5.4686,5.485,5.4605,5.4768,121900.0
2006-11-13 15:30:00,6.71,6.72,6.7,6.7,94000.0,5.4768,5.485,5.4686,5.4686,94000.0
2006-11-13 15:40:00,6.69,6.7,6.68,6.69,65500.0,5.4605,5.4686,5.4523,5.4605,65500.0
2006-11-13 15:50:00,6.68,6.71,6.68,6.71,124300.0,5.4523,5.4768,5.4523,5.4768,124300.0
2006-11-14 09:30:00,6.7,6.74,6.67,6.73,43900.0,5.4686,5.5013,5.4441,5.4931,43900.0
2006-11-14 09:40:00,6.73,6.74,6.71,6.72,88300.0,5.4931,5.5013,5.4768,5.485,88300.0
2006-11-14 09:50:00,6.73,6.76,6.72,6.76,90700.0,5.4931,5.5176,5.485,5.5176,90700.0
2006-11-14 10:00:00,6.75,6.8,6.75,6.78,110500.0,5.5094,5.5503,5.5094,5.5339,110500.0
2006-11-14 10:10:00,6.79,6.8,6.76,6.76,63400.0,5.5421,5.5503,5.5176,5.5176,63400.0
2006-11-14 10:20:00,6.75,6.76,6.74,6.74,76900.0,5.5094,5.5176,5.5013,5.5013,76900.0
2006-11-14 10:30:00,6.74,6.76,6.72,6.74,78000.0,5.5013,5.5176,5.485,5.5013,78000.0
2006-11-14 10:40:00,6.75,6.77,6.73,6.77,212600.0,5.5094,5.5258,5.4931,5.5258,212600.0
2006-11-14 10:50:00,6.76,6.78,6.76,6.78,62700.0,5.5176,5.5339,5.5176,5.5339,62700.0
2006-11-14 11:00:00,6.78,6.79,6.76,6.78,58700.0,5.5339,5.5421,5.5176,5.5339,58700.0
2006-11-14 11:10:00,6.78,6.78,6.76,6.77,35500.0,5.5339,5.5339,5.5176,5.5258,35500.0
2006-11-14 11:20:00,6.77,6.8,6.77,6.8,74100.0,5.5258,5.5503,5.5258,5.5503,74100.0
2006-11-14 11:30:00,6.79,6.82,6.79,6.82,48800.0,5.5421,5.5666,5.5421,5.5666,48800.0
2006-11-14 11:40:00,6.82,6.83,6.81,6.82,61800.0,5.5666,5.5747,5.5584,5.5666,61800.0
2006-11-14 11:50:00,6.82,6.83,6.82,6.83,30300.0,5.5666,5.5747,5.5666,5.5747,30300.0
2006-11-14 12:00:00,6.83,6.84,6.82,6.84,75700.0,5.5747,5.5829,5.5666,5.5829,75700.0
2006-11-14 12:10:00,6.84,6.85,6.83,6.85,37700.0,5.5829,5.5911,5.5747,5.5911,37700.0
2006-11-14 12:20:00,6.85,6.85,6.84,6.84,23200.0,5.5911,5.5911,5.5829,5.5829,23200.0
2006-11-14 12:30:00,6.84,6.85,6.83,6.85,69800.0,5.5829,5.5911,5.5747,5.5911,69800.0
2006-11-14 12:40:00,6.85,6.91,6.84,6.91,146200.0,5.5911,5.64,5.5829,5.64,146200.0
2006-11-14 12:50:00,6.91,6.91,6.89,6.9,267000.0,5.64,5.64,5.6237,5.6319,267000.0
2006-11-14 13:00:00,6.9,6.9,6.89,6.9,107900.0,5.6319,5.6319,5.6237,5.6319,107900.0
2006-11-14 13:10:00,6.9,6.91,6.9,6.9,25000.0,5.6319,5.64,5.6319,5.6319,25000.0
2006-11-14 13:20:00,6.91,6.95,6.9,6.93,84900.0,5.64,5.6727,5.6319,5.6564,84900.0
2006-11-14 13:30:00,6.94,6.94,6.93,6.94,37400.0,5.6645,5.6645,5.6564,5.6645,37400.0
2006-11-14 13:40:00,6.94,6.94,6.93,6.94,56100.0,5.6645,5.6645,5.6564,5.6645,56100.0
2006-11-14 13:50:00,6.94,6.94,6.93,6.93,60600.0,5.6645,5.6645,5.6564,5.6564,60600.0
2006-11-14 14:00:00,6.93,6.95,6.93,6.94,78700.0,5.6564,5.6727,5.6564,5.6645,78700.0
2006-11-14 14:10:00,6.94,6.95,6.93,6.93,50900.0,5.6645,5.6727,5.6564,5.6564,50900.0
2006-11-14 14:20:00,6.93,6.94,6.93,6.94,64100.0,5.6564,5.6645,5.6564,5.6645,64100.0
2006-11-14 14:30:00,6.94,6.95,6.93,6.94,78700.0,5.6645,5.6727,5.6564,5.6645,78700.0
2006-11-14 14:40:00,6.95,6.97,6.95,6.97,138200.0,5.6727,5.689,5.6727,5.689,138200.0
2006-11-14 14:50:00,6.97,6.98,6.89,6.91,300100.0,5.689,5.6972,5.6237,5.64,300100.0
2006-11-14 15:00:00,6.92,6.97,6.91,6.97,185900.0,5.6482,5.689,5.64,5.689,185900.0
2006-11-14 15:10:00,6.97,7.0,6.96,6.99,99400.0,5.689,5.7135,5.6808,5.7053,99400.0
2006-11-14 15:20:00,6.98,6.99,6.97,6.98,74000.0,5.6972,5.7053,5.689,5.6972,74000.0
2006-11-14 15:30:00,6.98,6.99,6.97,6.98,101300.0,5.6972,5.7053,5.689,5.6972,101300.0
2006-11-14 15:40:00,6.98,6.99,6.97,6.97,135100.0,5.6972,5.7053,5.689,5.689,135100.0
2006-11-14 15:50:00,6.98,7.0,6.97,7.0,272200.0,5.6972,5.7135,5.689,5.7135,272200.0
2006-11-15 09:30:00,6.98,7.01,6.98,6.99,161300.0,5.6972,5.7217,5.6972,5.7053,161300.0
2006-11-15 09:40:00,7.0,7.0,6.96,6.96,234500.0,5.7135,5.7135,5.6808,5.6808,234500.0
2006-11-15 09:50:00,6.95,7.0,6.92,6.98,156600.0,5.6727,5.7135,5.6482,5.6972,156600.0
2006-11-15 10:00:00,6.98,7.05,6.97,7.05,128800.0,5.6972,5.7543,5.689,5.7543,128800.0
2006-11-15 10:10:00,7.05,7.05,7.02,7.04,134000.0,5.7543,5.7543,5.7298,5.7461,134000.0
2006-11-15 10:20:00,7.04,7.04,6.99,6.99,122100.0,5.7461,5.7461,5.7053,5.7053,122100.0
2006-11-15 10:30:00,6.99,7.0,6.98,6.99,71800.0,5.7053,5.7135,5.6972,5.7053,71800.0
2006-11-15 10:40:00,6.99,6.99,6.96,6.97,128300.0,5.7053,5.7053,5.6808,5.689,128300.0
2006-11-15 10:50:00,6.97,6.98,6.97,6.97,49700.0,5.689,5.6972,5.689,5.689,49700.0
2006-11-15 11:00:00,6.97,6.98,6.96,6.96,77400.0,5.689,5.6972,5.6808,5.6808,77400.0
2006-11-15 11:10:00,6.96,6.97,6.96,6.96,61300.0,5.6808,5.689,5.6808,5.6808,61300.0
2006-11-15 11:20:00,6.96,6.97,6.96,6.97,32200.0,5.6808,5.689,5.6808,5.689,32200.0
2006-11-15 11:30:00,6.97,6.97,6.96,6.96,37000.0,5.689,5.689,5.6808,5.6808,37000.0
2006-11-15 11:40:00,6.96,6.97,6.96,6.96,24200.0,5.6808,5.689,5.6808,5.6808,24200.0
2006-11-15 11:50:00,6.96,6.98,6.96,6.97,101100.0,5.6808,5.6972,5.6808,5.689,101100.0
2006-11-15 12:00:00,6.97,7.01,6.97,7.0,83400.0,5.689,5.7217,5.689,5.7135,83400.0
2006-11-15 12:10:00,7.01,7.09,7.0,7.08,428000.0,5.7217,5.787,5.7135,5.7788,428000.0
2006-11-15 12:20:00,7.08,7.09,7.05,7.05,169400.0,5.7788,5.787,5.7543,5.7543,169400.0
2006-11-15 12:30:00,7.05,7.06,7.05,7.05,45900.0,5.7543,5.7625,5.7543,5.7543,45900.0
2006-11-15 12:40:00,7.06,7.07,7.05,7.07,51700.0,5.7625,5.7706,5.7543,5.7706,51700.0
2006-11-15 12:50:00,7.07,7.12,7.06,7.11,138600.0,5.7706,5.8114,5.7625,5.8033,138600.0
2006-11-15 13:00:00,7.11,7.11,7.06,7.07,112600.0,5.8033,5.8033,5.7625,5.7706,112600.0
2006-11-15 13:10:00,7.07,7.08,7.06,7.07,51100.0,5.7706,5.7788,5.7625,5.7706,51100.0
2006-11-15 13:20:00,7.07,7.1,7.06,7.09,65800.0,5.7706,5.7951,5.7625,5.787,65800.0
2006-11-15 13:30:00,7.1,7.15,7.09,7.13,230900.0,5.7951,5.8359,5.787,5.8196,230900.0
2006-11-15 13:40:00,7.13,7.15,7.11,7.12,96600.0,5.8196,5.8359,5.8033,5.8114,96600.0
2006-11-15 13:50:00,7.12,7.16,7.12,7.14,123700.0,5.8114,5.8441,5.8114,5.8278,123700.0
2006-11-15 14:00:00,7.13,7.14,7.07,7.13,219900.0,5.8196,5.8278,5.7706,5.8196,219900.0
2006-11-15 14:10:00,7.13,7.13,7.1,7.1,124500.0,5.8196,5.8196,5.7951,5.7951,124500.0
2006-11-15 14:20:00,7.1,7.11,7.1,7.1,88400.0,5.7951,5.8033,5.7951,5.7951,88400.0
2006-11-15 14:30:00,7.1,7.11,7.08,7.08,46800.0,5.7951,5.8033,5.7788,5.7788,46800.0
2006-11-15 14:40:00,7.08,7.09,7.02,7.02,78600.0,5.7788,5.787,5.7298,5.7298,78600.0
2006-11-15 14:50:00,7.02,7.03,6.97,6.97,242100.0,5.7298,5.738,5.689,5.689,242100.0
2006-11-15 15:00:00,6.97,7.02,6.97,7.0,165900.0,5.689,5.7298,5.689,5.7135,165900.0
2006-11-15 15:10:00,6.99,7.02,6.99,7.0,83600.0,5.7053,5.7298,5.7053,5.7135,83600.0
2006-11-15 15:20:00,6.99,7.01,6.97,6.98,137200.0,5.7053,5.7217,5.689,5.6972,137200.0
2006-11-15 15:30:00,6.97,7.01,6.97,6.99,83700.0,5.689,5.7217,5.689,5.7053,83700.0
2006-11-15 15:40:00,7.0,7.0,6.97,6.99,164800.0,5.7135,5.7135,5.689,5.7053,164800.0
2006-11-15 15:50:00,7.0,7.01,6.97,6.99,158800.0,5.7135,5.7217,5.689,5.7053,158800.0
2006-11-16 09:30:00,6.99,7.03,6.99,7.03,93800.0,5.7053,5.738,5.7053,5.738,93800.0
2006-11-16 09:40:00,7.04,7.04,6.93,6.98,89400.0,5.7461,5.7461,5.6564,5.6972,89400.0
2006-11-16 09:50:00,6.99,7.06,6.98,7.05,101300.0,5.7053,5.7625,5.6972,5.7543,101300.0
2006-11-16 10:00:00,7.06,7.06,7.03,7.06,61300.0,5.7625,5.7625,5.738,5.7625,61300.0
2006-11-16 10:10:00,7.06,7.1,7.06,7.09,91000.0,5.7625,5.7951,5.7625,5.787,91000.0
2006-11-16 10:20:00,7.09,7.12,7.06,7.06,77200.0,5.787,5.8114,5.7625,5.7625,77200.0
2006-11-16 10:30:00,7.06,7.11,7.06,7.09,152200.0,5.7625,5.8033,5.7625,5.787,152200.0
2006-11-16 10:40:00,7.1,7.1,7.08,7.08,76300.0,5.7951,5.7951,5.7788,5.7788,76300.0
2006-11-16 10:50:00,7.08,7.08,7.05,7.07,78100.0,5.7788,5.7788,5.7543,5.7706,78100.0
2006-11-16 11:00:00,7.06,7.07,6.98,7.0,133900.0,5.7625,5.7706,5.6972,5.7135,133900.0
2006-11-16 11:10:00,7.01,7.06,7.0,7.05,101800.0,5.7217,5.7625,5.7135,5.7543,101800.0
2006-11-16 11:20:00,7.05,7.09,7.05,7.05,77600.0,5.7543,5.787,5.7543,5.7543,77600.0
2006-11-16 11:30:00,7.05,7.07,7.05,7.05,45300.0,5.7543,5.7706,5.7543,5.7543,45300.0
2006-11-16 11:40:00,7.04,7.05,7.03,7.04,26300.0,5.7461,5.7543,5.738,5.7461,26300.0
2006-11-16 11:50:00,7.04,7.04,7.03,7.04,25800.0,5.7461,5.7461,5.738,5.7461,25800.0
2006-11-16 12:00:00,7.03,7.04,7.03,7.04,57100.0,5.738,5.7461,5.738,5.7461,57100.0
2006-11-16 12:10:00,7.05,7.06,7.04,7.05,24000.0,5.7543,5.7625,5.7461,5.7543,24000.0
2006-11-16 12:20:00,7.05,7.07,7.05,7.07,29200.0,5.7543,5.7706,5.7543,5.7706,29200.0
2006-11-16 12:30:00,7.06,7.07,7.06,7.07,19200.0,5.7625,5.7706,5.7625,5.7706,19200.0
2006-11-16 12:40:00,7.07,7.07,7.06,7.07,32400.0,5.7706,5.7706,5.7625,5.7706,32400.0
2006-11-16 12:50:00,7.06,7.07,7.06,7.07,18900.0,5.7625,5.7706,5.7625,5.7706,18900.0
2006-11-16 13:00:00,7.06,7.08,7.06,7.07,54300.0,5.7625,5.7788,5.7625,5.7706,54300.0
2006-11-16 13:10:00,7.06,7.07,7.06,7.07,21400.0,5.7625,5.7706,5.7625,5.7706,21400.0
2006-11-16 13:20:00,7.07,7.07,7.06,7.06,22900.0,5.7706,5.7706,5.7625,5.7625,22900.0
2006-11-16 13:30:00,7.07,7.08,7.06,7.07,82000.0,5.7706,5.7788,5.7625,5.7706,82000.0
2006-11-16 13:40:00,7.08,7.12,7.07,7.12,122200.0,5.7788,5.8114,5.7706,5.8114,122200.0
2006-11-16 13:50:00,7.12,7.12,7.08,7.08,59700.0,5.8114,5.8114,5.7788,5.7788,59700.0
2006-11-16 14:00:00,7.08,7.09,7.02,7.04,122200.0,5.7788,5.787,5.7298,5.7461,122200.0
2006-11-16 14:10:00,7.04,7.07,7.03,7.07,109100.0,5.7461,5.7706,5.738,5.7706,109100.0
2006-11-16 14:20:00,7.06,7.07,7.05,7.06,81700.0,5.7625,5.7706,5.7543,5.7625,81700.0
2006-11-16 14:30:00,7.06,7.08,7.06,7.07,39900.0,5.7625,5.7788,5.7625,5.7706,39900.0
2006-11-16 14:40:00,7.08,7.1,7.07,7.09,101800.0,5.7788,5.7951,5.7706,5.787,101800.0
2006-11-16 14:50:00,7.09,7.09,7.08,7.08,31300.0,5.787,5.787,5.7788,5.7788,31300.0
2006-11-16 15:00:00,7.09,7.11,7.09,7.09,68200.0,5.787,5.8033,5.787,5.787,68200.0
2006-11-16 15:10:00,7.1,7.1,7.09,7.1,46100.0,5.7951,5.7951,5.787,5.7951,46100.0
2006-11-16 15:20:00,7.1,7.1,7.09,7.1,45500.0,5.7951,5.7951,5.787,5.7951,45500.0
2006-11-16 15:30:00,7.1,7.1,7.06,7.06,151600.0,5.7951,5.7951,5.7625,5.7625,151600.0
2006-11-16 15:40:00,7.06,7.07,7.04,7.04,116400.0,5.7625,5.7706,5.7461,5.7461,116400.0
2006-11-16 15:50:00,7.04,7.05,7.02,7.03,242700.0,5.7461,5.7543,5.7298,5.738,242700.0
2006-11-17 09:30:00,7.0,7.01,6.95,6.96,281700.0,5.7135,5.7217,5.6727,5.6808,281700.0
2006-11-17 09:40:00,6.96,7.0,6.94,6.96,125300.0,5.6808,5.7135,5.6645,5.6808,125300.0
2006-11-17 09:50:00,6.95,7.0,6.94,6.94,151700.0,5.6727,5.7135,5.6645,5.6645,151700.0
2006-11-17 10:00:00,6.95,6.95,6.93,6.94,143600.0,5.6727,5.6727,5.6564,5.6645,143600.0
2006-11-17 10:10:00,6.95,6.95,6.89,6.92,221800.0,5.6727,5.6727,5.6237,5.6482,221800.0
2006-11-17 10:20:00,6.92,6.92,6.88,6.88,139500.0,5.6482,5.6482,5.6156,5.6156,139500.0
2006-11-17 10:30:00,6.88,6.89,6.88,6.89,149600.0,5.6156,5.6237,5.6156,5.6237,149600.0
2006-11-17 10:40:00,6.88,6.9,6.88,6.9,84700.0,5.6156,5.6319,5.6156,5.6319,84700.0
2006-11-17 10:50:00,6.9,6.9,6.86,6.86,165100.0,5.6319,5.6319,5.5992,5.5992,165100.0
2006-11-17 11:00:00,6.86,6.88,6.85,6.86,71900.0,5.5992,5.6156,5.5911,5.5992,71900.0
2006-11-17 11:10:00,6.85,6.87,6.85,6.87,53700.0,5.5911,5.6074,5.5911,5.6074,53700.0
2006-11-17 11:20:00,6.87,6.87,6.85,6.86,104700.0,5.6074,5.6074,5.5911,5.5992,104700.0
2006-11-17 11:30:00,6.86,6.87,6.84,6.85,82100.0,5.5992,5.6074,5.5829,5.5911,82100.0
2006-11-17 11:40:00,6.84,6.85,6.82,6.84,237900.0,5.5829,5.5911,5.5666,5.5829,237900.0
2006-11-17 11:50:00,6.83,6.86,6.83,6.84,56200.0,5.5747,5.5992,5.5747,5.5829,56200.0
2006-11-17 12:00:00,6.85,6.86,6.84,6.86,93800.0,5.5911,5.5992,5.5829,5.5992,93800.0
2006-11-17 12:10:00,6.86,6.9,6.85,6.9,112300.0,5.5992,5.6319,5.5911,5.6319,112300.0
2006-11-17 12:20:00,6.9,6.9,6.88,6.9,80200.0,5.6319,5.6319,5.6156,5.6319,80200.0
2006-11-17 12:30:00,6.89,6.9,6.89,6.89,60100.0,5.6237,5.6319,5.6237,5.6237,60100.0
2006-11-17 12:40:00,6.89,6.89,6.87,6.88,84300.0,5.6237,5.6237,5.6074,5.6156,84300.0
2006-11-17 12:50:00,6.87,6.88,6.87,6.88,21500.0,5.6074,5.6156,5.6074,5.6156,21500.0
2006-11-17 13:00:00,6.87,6.88,6.86,6.86,44700.0,5.6074,5.6156,5.5992,5.5992,44700.0
2006-11-17 13:10:00,6.86,6.87,6.82,6.84,141600.0,5.5992,5.6074,5.5666,5.5829,141600.0
2006-11-17 13:20:00,6.83,6.85,6.83,6.84,23700.0,5.5747,5.5911,5.5747,5.5829,23700.0
2006-11-17 13:30:00,6.84,6.86,6.84,6.85,55100.0,5.5829,5.5992,5.5829,5.5911,55100.0
2006-11-17 13:40:00,6.86,6.86,6.85,6.85,16000.0,5.5992,5.5992,5.5911,5.5911,16000.0
2006-11-17 13:50:00,6.84,6.84,6.82,6.83,61500.0,5.5829,5.5829,5.5666,5.5747,61500.0
2006-11-17 14:00:00,6.84,6.84,6.82,6.82,62300.0,5.5829,5.5829,5.5666,5.5666,62300.0
2006-11-17 14:10:00,6.82,6.83,6.81,6.83,78000.0,5.5666,5.5747,5.5584,5.5747,78000.0
2006-11-17 14:20:00,6.82,6.84,6.82,6.83,52800.0,5.5666,5.5829,5.5666,5.5747,52800.0
2006-11-17 14:30:00,6.83,6.85,6.83,6.84,95600.0,5.5747,5.5911,5.5747,5.5829,95600.0
2006-11-17 14:40:00,6.83,6.85,6.83,6.84,96100.0,5.5747,5.5911,5.5747,5.5829,96100.0
2006-11-17 14:50:00,6.83,6.84,6.83,6.84,20900.0,5.5747,5.5829,5.5747,5.5829,20900.0
2006-11-17 15:00:00,6.84,6.84,6.83,6.83,87500.0,5.5829,5.5829,5.5747,5.5747,87500.0
2006-11-17 15:10:00,6.83,6.85,6.82,6.84,106500.0,5.5747,5.5911,5.5666,5.5829,106500.0
2006-11-17 15:20:00,6.85,6.85,6.83,6.83,70000.0,5.5911,5.5911,5.5747,5.5747,70000.0
2006-11-17 15:30:00,6.84,6.85,6.83,6.85,32800.0,5.5829,5.5911,5.5747,5.5911,32800.0
2006-11-17 15:40:00,6.85,6.86,6.82,6.83,147300.0,5.5911,5.5992,5.5666,5.5747,147300.0
2006-11-17 15:50:00,6.83,6.83,6.81,6.81,156900.0,5.5747,5.5747,5.5584,5.5584,156900.0
2006-11-20 09:30:00,6.79,6.82,6.76,6.81,91100.0,5.5421,5.5666,5.5176,5.5584,91100.0
2006-11-20 09:40:00,6.81,6.81,6.77,6.78,110100.0,5.5584,5.5584,5.5258,5.5339,110100.0
2006-11-20 09:50:00,6.78,6.78,6.77,6.77,96900.0,5.5339,5.5339,5.5258,5.5258,96900.0
2006-11-20 10:00:00,6.78,6.81,6.77,6.8,183600.0,5.5339,5.5584,5.5258,5.5503,183600.0
2006-11-20 10:10:00,6.81,6.83,6.8,6.82,141100.0,5.5584,5.5747,5.5503,5.5666,141100.0
2006-11-20 10:20:00,6.83,6.84,6.82,6.84,66300.0,5.5747,5.5829,5.5666,5.5829,66300.0
2006-11-20 10:30:00,6.84,6.93,6.84,6.93,152900.0,5.5829,5.6564,5.5829,5.6564,152900.0
2006-11-20 10:40:00,6.93,6.95,6.9,6.91,84900.0,5.6564,5.6727,5.6319,5.64,84900.0
2006-11-20 10:50:00,6.91,6.94,6.9,6.92,74300.0,5.64,5.6645,5.6319,5.6482,74300.0
2006-11-20 11:00:00,6.92,6.93,6.89,6.9,61300.0,5.6482,5.6564,5.6237,5.6319,61300.0
2006-11-20 11:10:00,6.89,6.92,6.89,6.92,71900.0,5.6237,5.6482,5.6237,5.6482,71900.0
2006-11-20 11:20:00,6.92,6.97,6.92,6.97,52600.0,5.6482,5.689,5.6482,5.689,52600.0
2006-11-20 11:30:00,6.96,6.97,6.92,6.92,119800.0,5.6808,5.689,5.6482,5.6482,119800.0
2006-11-20 11:40:00,6.91,6.95,6.91,6.94,80700.0,5.64,5.6727,5.64,5.6645,80700.0
2006-11-20 11:50:00,6.95,6.96,6.93,6.93,43100.0,5.6727,5.6808,5.6564,5.6564,43100.0
2006-11-20 12:00:00,6.94,6.94,6.93,6.94,57600.0,5.6645,5.6645,5.6564,5.6645,57600.0
2006-11-20 12:10:00,6.94,6.96,6.93,6.95,27800.0,5.6645,5.6808,5.6564,5.6727,27800.0
2006-11-20 12:20:00,6.96,6.97,6.95,6.96,59500.0,5.6808,5.689,5.6727,5.6808,59500.0
2006-11-20 12:30:00,6.96,6.96,6.94,6.95,40600.0,5.6808,5.6808,5.6645,5.6727,40600.0
2006-11-20 12:40:00,6.95,6.95,6.94,6.95,32100.0,5.6727,5.6727,5.6645,5.6727,32100.0
2006-11-20 12:50:00,6.95,6.95,6.94,6.94,16300.0,5.6727,5.6727,5.6645,5.6645,16300.0
2006-11-20 13:00:00,6.94,6.96,6.94,6.96,39900.0,5.6645,5.6808,5.6645,5.6808,39900.0
2006-11-20 13:10:00,6.95,6.96,6.94,6.94,79200.0,5.6727,5.6808,5.6645,5.6645,79200.0
2006-11-20 13:20:00,6.94,6.97,6.93,6.96,94200.0,5.6645,5.689,5.6564,5.6808,94200.0
2006-11-20 13:30:00,6.96,6.96,6.95,6.96,11800.0,5.6808,5.6808,5.6727,5.6808,11800.0
2006-11-20 13:40:00,6.96,6.97,6.95,6.97,46900.0,5.6808,5.689,5.6727,5.689,46900.0
2006-11-20 13:50:00,6.96,6.98,6.96,6.98,38500.0,5.6808,5.6972,5.6808,5.6972,38500.0
2006-11-20 14:00:00,6.97,6.99,6.97,6.98,66000.0,5.689,5.7053,5.689,5.6972,66000.0
2006-11-20 14:10:00,6.99,6.99,6.96,6.98,81900.0,5.7053,5.7053,5.6808,5.6972,81900.0
2006-11-20 14:20:00,6.98,6.98,6.95,6.95,143100.0,5.6972,5.6972,5.6727,5.6727,143100.0
2006-11-20 14:30:00,6.96,6.97,6.95,6.95,81700.0,5.6808,5.689,5.6727,5.6727,81700.0
2006-11-20 14:40:00,6.95,6.96,6.93,6.96,155700.0,5.6727,5.6808,5.6564,5.6808,155700.0
2006-11-20 14:50:00,6.96,6.96,6.95,6.96,40000.0,5.6808,5.6808,5.6727,5.6808,40000.0
2006-11-20 15:00:00,6.97,6.97,6.96,6.96,23500.0,5.689,5.689,5.6808,5.6808,23500.0
2006-11-20 15:10:00,6.97,6.98,6.96,6.98,45200.0,5.689,5.6972,5.6808,5.6972,45200.0
2006-11-20 15:20:00,6.98,6.99,6.97,6.99,47600.0,5.6972,5.7053,5.689,5.7053,47600.0
2006-11-20 15:30:00,6.99,6.99,6.98,6.99,111600.0,5.7053,5.7053,5.6972,5.7053,111600.0
2006-11-20 15:40:00,6.99,6.99,6.95,6.99,116400.0,5.7053,5.7053,5.6727,5.7053,116400.0
2006-11-20 15:50:00,6.99,7.0,6.98,6.99,139200.0,5.7053,5.7135,5.6972,5.7053,139200.0
2006-11-21 09:30:00,6.96,7.01,6.95,6.98,61600.0,5.6808,5.7217,5.6727,5.6972,61600.0
2006-11-21 09:40:00,6.98,6.99,6.96,6.97,34300.0,5.6972,5.7053,5.6808,5.689,34300.0
2006-11-21 09:50:00,6.97,6.97,6.96,6.96,22700.0,5.689,5.689,5.6808,5.6808,22700.0
2006-11-21 10:00:00,6.96,6.99,6.96,6.98,49300.0,5.6808,5.7053,5.6808,5.6972,49300.0
2006-11-21 10:10:00,6.99,7.0,6.98,7.0,85400.0,5.7053,5.7135,5.6972,5.7135,85400.0
2006-11-21 10:20:00,7.0,7.0,6.98,6.98,37900.0,5.7135,5.7135,5.6972,5.6972,37900.0
2006-11-21 10:30:00,6.98,6.99,6.97,6.99,42200.0,5.6972,5.7053,5.689,5.7053,42200.0
2006-11-21 10:40:00,6.98,6.99,6.96,6.96,170900.0,5.6972,5.7053,5.6808,5.6808,170900.0
2006-11-21 10:50:00,6.96,6.96,6.93,6.93,30300.0,5.6808,5.6808,5.6564,5.6564,30300.0
2006-11-21 11:00:00,6.93,6.94,6.93,6.93,63100.0,5.6564,5.6645,5.6564,5.6564,63100.0
2006-11-21 11:10:00,6.93,6.94,6.87,6.87,77900.0,5.6564,5.6645,5.6074,5.6074,77900.0
2006-11-21 11:20:00,6.88,6.88,6.87,6.87,64300.0,5.6156,5.6156,5.6074,5.6074,64300.0
2006-11-21 11:30:00,6.88,6.88,6.87,6.87,35400.0,5.6156,5.6156,5.6074,5.6074,35400.0
2006-11-21 11:40:00,6.87,6.89,6.87,6.89,72200.0,5.6074,5.6237,5.6074,5.6237,72200.0
2006-11-21 11:50:00,6.89,6.91,6.88,6.89,74600.0,5.6237,5.64,5.6156,5.6237,74600.0
2006-11-21 12:00:00,6.88,6.89,6.88,6.88,29900.0,5.6156,5.6237,5.6156,5.6156,29900.0
2006-11-21 12:10:00,6.89,6.9,6.88,6.9,39300.0,5.6237,5.6319,5.6156,5.6319,39300.0
2006-11-21 12:20:00,6.9,6.94,6.9,6.93,62800.0,5.6319,5.6645,5.6319,5.6564,62800.0
2006-11-21 12:30:00,6.93,6.94,6.93,6.93,9500.0,5.6564,5.6645,5.6564,5.6564,9500.0
2006-11-21 12:40:00,6.94,6.94,6.92,6.92,32200.0,5.6645,5.6645,5.6482,5.6482,32200.0
2006-11-21 12:50:00,6.92,6.94,6.92,6.94,26800.0,5.6482,5.6645,5.6482,5.6645,26800.0
2006-11-21 13:00:00,6.94,6.95,6.93,6.94,53400.0,5.6645,5.6727,5.6564,5.6645,53400.0
2006-11-21 13:10:00,6.94,6.94,6.93,6.93,9800.0,5.6645,5.6645,5.6564,5.6564,9800.0
2006-11-21 13:20:00,6.94,6.94,6.9,6.9,86400.0,5.6645,5.6645,5.6319,5.6319,86400.0
2006-11-21 13:30:00,6.9,6.91,6.9,6.91,11100.0,5.6319,5.64,5.6319,5.64,11100.0
2006-11-21 13:40:00,6.9,6.91,6.9,6.9,20300.0,5.6319,5.64,5.6319,5.6319,20300.0
2006-11-21 13:50:00,6.9,6.92,6.9,6.91,46300.0,5.6319,5.6482,5.6319,5.64,46300.0
2006-11-21 14:00:00,6.91,6.92,6.91,6.91,10300.0,5.64,5.6482,5.64,5.64,10300.0
2006-11-21 14:10:00,6.91,6.93,6.91,6.92,45300.0,5.64,5.6564,5.64,5.6482,45300.0
2006-11-21 14:20:00,6.92,6.94,6.92,6.93,38600.0,5.6482,5.6645,5.6482,5.6564,38600.0
2006-11-21 14:30:00,6.93,6.94,6.93,6.93,10300.0,5.6564,5.6645,5.6564,5.6564,10300.0
2006-11-21 14:40:00,6.94,6.94,6.93,6.93,7600.0,5.6645,5.6645,5.6564,5.6564,7600.0
2006-11-21 14:50:00,6.94,6.94,6.93,6.94,7200.0,5.6645,5.6645,5.6564,5.6645,7200.0
2006-11-21 15:00:00,6.94,6.94,6.93,6.94,10100.0,5.6645,5.6645,5.6564,5.6645,10100.0
2006-11-21 15:10:00,6.94,6.94,6.9,6.9,65400.0,5.6645,5.6645,5.6319,5.6319,65400.0
2006-11-21 15:20:00,6.9,6.91,6.9,6.9,12400.0,5.6319,5.64,5.6319,5.6319,12400.0
2006-11-21 15:30:00,6.9,6.91,6.87,6.88,62500.0,5.6319,5.64,5.6074,5.6156,62500.0
2006-11-21 15:40:00,6.88,6.9,6.88,6.89,51300.0,5.6156,5.6319,5.6156,5.6237,51300.0
2006-11-21 15:50:00,6.9,6.91,6.88,6.89,432200.0,5.6319,5.64,5.6156,5.6237,432200.0
2006-11-22 09:30:00,6.94,6.97,6.93,6.96,64800.0,5.6645,5.689,5.6564,5.6808,64800.0
2006-11-22 09:40:00,6.96,6.96,6.94,6.94,61400.0,5.6808,5.6808,5.6645,5.6645,61400.0
2006-11-22 09:50:00,6.94,6.94,6.9,6.93,27900.0,5.6645,5.6645,5.6319,5.6564,27900.0
2006-11-22 10:00:00,6.93,6.93,6.92,6.93,43600.0,5.6564,5.6564,5.6482,5.6564,43600.0
2006-11-22 10:10:00,6.92,6.95,6.91,6.95,152000.0,5.6482,5.6727,5.64,5.6727,152000.0
2006-11-22 10:20:00,6.95,6.95,6.93,6.95,45300.0,5.6727,5.6727,5.6564,5.6727,45300.0
2006-11-22 10:30:00,6.94,6.95,6.94,6.95,13600.0,5.6645,5.6727,5.6645,5.6727,13600.0
2006-11-22 10:40:00,6.94,6.95,6.94,6.94,71900.0,5.6645,5.6727,5.6645,5.6645,71900.0
2006-11-22 10:50:00,6.94,6.95,6.94,6.95,44200.0,5.6645,5.6727,5.6645,5.6727,44200.0
2006-11-22 11:00:00,6.95,6.95,6.94,6.95,49200.0,5.6727,5.6727,5.6645,5.6727,49200.0
2006-11-22 11:10:00,6.95,6.99,6.95,6.95,265500.0,5.6727,5.7053,5.6727,5.6727,265500.0
2006-11-22 11:20:00,6.96,6.99,6.95,6.99,75300.0,5.6808,5.7053,5.6727,5.7053,75300.0
2006-11-22 11:30:00,6.99,7.0,6.97,7.0,54200.0,5.7053,5.7135,5.689,5.7135,54200.0
2006-11-22 11:40:00,7.0,7.01,6.99,7.0,80800.0,5.7135,5.7217,5.7053,5.7135,80800.0
2006-11-22 11:50:00,7.01,7.01,6.96,6.99,53500.0,5.7217,5.7217,5.6808,5.7053,53500.0
2006-11-22 12:00:00,6.98,6.99,6.98,6.99,32100.0,5.6972,5.7053,5.6972,5.7053,32100.0
2006-11-22 12:10:00,6.99,7.04,6.98,7.03,62300.0,5.7053,5.7461,5.6972,5.738,62300.0
2006-11-22 12:20:00,7.04,7.04,7.01,7.03,53600.0,5.7461,5.7461,5.7217,5.738,53600.0
2006-11-22 12:30:00,7.03,7.03,7.02,7.02,42300.0,5.738,5.738,5.7298,5.7298,42300.0
2006-11-22 12:40:00,7.02,7.04,7.01,7.01,114000.0,5.7298,5.7461,5.7217,5.7217,114000.0
2006-11-22 12:50:00,7.01,7.02,7.01,7.01,27200.0,5.7217,5.7298,5.7217,5.7217,27200.0
2006-11-22 13:00:00,7.02,7.03,7.01,7.03,41800.0,5.7298,5.738,5.7217,5.738,41800.0
2006-11-22 13:10:00,7.03,7.03,7.02,7.03,27900.0,5.738,5.738,5.7298,5.738,27900.0
2006-11-22 13:20:00,7.03,7.05,7.03,7.05,77400.0,5.738,5.7543,5.738,5.7543,77400.0
2006-11-22 13:30:00,7.05,7.08,7.05,7.07,89100.0,5.7543,5.7788,5.7543,5.7706,89100.0
2006-11-22 13:40:00,7.07,7.08,7.07,7.08,38600.0,5.7706,5.7788,5.7706,5.7788,38600.0
2006-11-22 13:50:00,7.08,7.09,7.08,7.09,21400.0,5.7788,5.787,5.7788,5.787,21400.0
2006-11-22 14:00:00,7.09,7.09,7.08,7.09,24400.0,5.787,5.787,5.7788,5.787,24400.0
2006-11-22 14:10:00,7.09,7.09,7.08,7.09,47600.0,5.787,5.787,5.7788,5.787,47600.0
2006-11-22 14:20:00,7.09,7.12,7.09,7.11,233100.0,5.787,5.8114,5.787,5.8033,233100.0
2006-11-22 14:30:00,7.1,7.11,7.1,7.11,15400.0,5.7951,5.8033,5.7951,5.8033,15400.0
2006-11-22 14:40:00,7.1,7.13,7.1,7.13,154700.0,5.7951,5.8196,5.7951,5.8196,154700.0
2006-11-22 14:50:00,7.13,7.15,7.12,7.13,92500.0,5.8196,5.8359,5.8114,5.8196,92500.0
2006-11-22 15:00:00,7.12,7.13,7.1,7.12,95500.0,5.8114,5.8196,5.7951,5.8114,95500.0
2006-11-22 15:10:00,7.12,7.16,7.11,7.15,93900.0,5.8114,5.8441,5.8033,5.8359,93900.0
2006-11-22 15:20:00,7.15,7.15,7.13,7.14,33900.0,5.8359,5.8359,5.8196,5.8278,33900.0
2006-11-22 15:30:00,7.14,7.14,7.13,7.14,19100.0,5.8278,5.8278,5.8196,5.8278,19100.0
2006-11-22 15:40:00,7.13,7.15,7.13,7.14,68300.0,5.8196,5.8359,5.8196,5.8278,68300.0
2006-11-22 15:50:00,7.14,7.15,7.13,7.14,172500.0,5.8278,5.8359,5.8196,5.8278,172500.0
2006-11-24 09:30:00,7.13,7.15,7.02,7.05,88400.0,5.8196,5.8359,5.7298,5.7543,88400.0
2006-11-24 09:40:00,7.05,7.07,7.04,7.06,63600.0,5.7543,5.7706,5.7461,5.7625,63600.0
2006-11-24 09:50:00,7.05,7.08,7.02,7.08,123500.0,5.7543,5.7788,5.7298,5.7788,123500.0
2006-11-24 10:00:00,7.08,7.12,7.06,7.12,47000.0,5.7788,5.8114,5.7625,5.8114,47000.0
2006-11-24 10:10:00,7.12,7.14,7.11,7.14,13500.0,5.8114,5.8278,5.8033,5.8278,13500.0
2006-11-24 10:20:00,7.13,7.14,7.13,7.14,24000.0,5.8196,5.8278,5.8196,5.8278,24000.0
2006-11-24 10:30:00,7.14,7.14,7.12,7.13,19800.0,5.8278,5.8278,5.8114,5.8196,19800.0
2006-11-24 10:40:00,7.13,7.15,7.13,7.15,18000.0,5.8196,5.8359,5.8196,5.8359,18000.0
2006-11-24 10:50:00,7.14,7.16,7.14,7.15,95300.0,5.8278,5.8441,5.8278,5.8359,95300.0
2006-11-24 11:00:00,7.15,7.16,7.14,7.16,79100.0,5.8359,5.8441,5.8278,5.8441,79100.0
2006-11-24 11:10:00,7.17,7.17,7.15,7.17,70000.0,5.8523,5.8523,5.8359,5.8523,70000.0
2006-11-24 11:20:00,7.17,7.17,7.16,7.17,43300.0,5.8523,5.8523,5.8441,5.8523,43300.0
2006-11-24 11:30:00,7.17,7.18,7.16,7.16,92900.0,5.8523,5.8604,5.8441,5.8441,92900.0
2006-11-24 11:40:00,7.16,7.16,7.1,7.11,61200.0,5.8441,5.8441,5.7951,5.8033,61200.0
2006-11-24 11:50:00,7.11,7.13,7.1,7.1,72500.0,5.8033,5.8196,5.7951,5.7951,72500.0
2006-11-24 12:00:00,7.1,7.11,7.07,7.1,83200.0,5.7951,5.8033,5.7706,5.7951,83200.0
2006-11-24 12:10:00,7.11,7.14,7.11,7.12,88900.0,5.8033,5.8278,5.8033,5.8114,88900.0
2006-11-24 12:20:00,7.12,7.12,7.11,7.11,30100.0,5.8114,5.8114,5.8033,5.8033,30100.0
2006-11-24 12:30:00,7.11,7.12,7.09,7.09,18000.0,5.8033,5.8114,5.787,5.787,18000.0
2006-11-24 12:40:00,7.09,7.1,7.09,7.09,14900.0,5.787,5.7951,5.787,5.787,14900.0
2006-11-24 12:50:00,7.09,7.1,7.04,7.04,52800.0,5.787,5.7951,5.7461,5.7461,52800.0
2006-11-27 09:30:00,6.98,7.05,6.98,7.02,42100.0,5.6972,5.7543,5.6972,5.7298,42100.0
2006-11-27 09:40:00,7.05,7.06,6.98,6.98,65400.0,5.7543,5.7625,5.6972,5.6972,65400.0
2006-11-27 09:50:00,6.99,6.99,6.91,6.93,59900.0,5.7053,5.7053,5.64,5.6564,59900.0
2006-11-27 10:00:00,6.93,6.96,6.91,6.96,91900.0,5.6564,5.6808,5.64,5.6808,91900.0
2006-11-27 10:10:00,6.97,6.97,6.93,6.96,70900.0,5.689,5.689,5.6564,5.6808,70900.0
2006-11-27 10:20:00,6.97,6.97,6.93,6.93,77300.0,5.689,5.689,5.6564,5.6564,77300.0
2006-11-27 10:30:00,6.93,6.97,6.93,6.94,52600.0,5.6564,5.689,5.6564,5.6645,52600.0
2006-11-27 10:40:00,6.94,6.95,6.92,6.94,29700.0,5.6645,5.6727,5.6482,5.6645,29700.0
2006-11-27 10:50:00,6.93,6.94,6.93,6.93,14100.0,5.6564,5.6645,5.6564,5.6564,14100.0
2006-11-27 11:00:00,6.93,6.96,6.93,6.95,67000.0,5.6564,5.6808,5.6564,5.6727,67000.0
2006-11-27 11:10:00,6.95,6.96,6.93,6.93,55800.0,5.6727,5.6808,5.6564,5.6564,55800.0
2006-11-27 11:20:00,6.94,6.94,6.92,6.92,62700.0,5.6645,5.6645,5.6482,5.6482,62700.0
2006-11-27 11:30:00,6.92,6.94,6.92,6.94,103800.0,5.6482,5.6645,5.6482,5.6645,103800.0
2006-11-27 11:40:00,6.94,6.96,6.93,6.95,50800.0,5.6645,5.6808,5.6564,5.6727,50800.0
2006-11-27 11:50:00,6.95,6.96,6.94,6.95,48000.0,5.6727,5.6808,5.6645,5.6727,48000.0
2006-11-27 12:00:00,6.95,6.95,6.94,6.94,58900.0,5.6727,5.6727,5.6645,5.6645,58900.0
2006-11-27 12:10:00,6.94,6.95,6.94,6.95,47000.0,5.6645,5.6727,5.6645,5.6727,47000.0
2006-11-27 12:20:00,6.95,6.97,6.95,6.96,31000.0,5.6727,5.689,5.6727,5.6808,31000.0
2006-11-27 12:30:00,6.96,6.96,6.94,6.95,102100.0,5.6808,5.6808,5.6645,5.6727,102100.0
2006-11-27 12:40:00,6.95,6.96,6.94,6.95,52600.0,5.6727,5.6808,5.6645,5.6727,52600.0
2006-11-27 12:50:00,6.94,6.94,6.93,6.93,48300.0,5.6645,5.6645,5.6564,5.6564,48300.0
2006-11-27 13:00:00,6.93,6.94,6.9,6.94,115100.0,5.6564,5.6645,5.6319,5.6645,115100.0
2006-11-27 13:10:00,6.95,6.95,6.93,6.93,15600.0,5.6727,5.6727,5.6564,5.6564,15600.0
2006-11-27 13:20:00,6.93,6.94,6.92,6.94,31800.0,5.6564,5.6645,5.6482,5.6645,31800.0
2006-11-27 13:30:00,6.94,6.94,6.92,6.92,41700.0,5.6645,5.6645,5.6482,5.6482,41700.0
2006-11-27 13:40:00,6.93,6.94,6.93,6.93,7500.0,5.6564,5.6645,5.6564,5.6564,7500.0
2006-11-27 13:50:00,6.93,6.94,6.93,6.93,4600.0,5.6564,5.6645,5.6564,5.6564,4600.0
2006-11-27 14:00:00,6.93,6.94,6.92,6.93,42300.0,5.6564,5.6645,5.6482,5.6564,42300.0
2006-11-27 14:10:00,6.92,6.92,6.89,6.9,153800.0,5.6482,5.6482,5.6237,5.6319,153800.0
2006-11-27 14:20:00,6.9,6.9,6.88,6.9,99500.0,5.6319,5.6319,5.6156,5.6319,99500.0
2006-11-27 14:30:00,6.9,6.9,6.89,6.9,25800.0,5.6319,5.6319,5.6237,5.6319,25800.0
2006-11-27 14:40:00,6.89,6.91,6.88,6.89,65300.0,5.6237,5.64,5.6156,5.6237,65300.0
2006-11-27 14:50:00,6.9,6.9,6.86,6.86,74000.0,5.6319,5.6319,5.5992,5.5992,74000.0
2006-11-27 15:00:00,6.86,6.88,6.85,6.86,83600.0,5.5992,5.6156,5.5911,5.5992,83600.0
2006-11-27 15:10:00,6.87,6.9,6.87,6.89,102600.0,5.6074,5.6319,5.6074,5.6237,102600.0
2006-11-27 15:20:00,6.89,6.9,6.88,6.88,46000.0,5.6237,5.6319,5.6156,5.6156,46000.0
2006-11-27 15:30:00,6.88,6.9,6.88,6.89,70600.0,5.6156,5.6319,5.6156,5.6237,70600.0
2006-11-27 15:40:00,6.89,6.9,6.89,6.89,39200.0,5.6237,5.6319,5.6237,5.6237,39200.0
2006-11-27 15:50:00,6.89,6.9,6.87,6.87,128200.0,5.6237,5.6319,5.6074,5.6074,128200.0
2006-11-28 09:30:00,6.88,6.89,6.76,6.76,123900.0,5.6156,5.6237,5.5176,5.5176,123900.0
2006-11-28 09:40:00,6.77,6.78,6.7,6.74,189400.0,5.5258,5.5339,5.4686,5.5013,189400.0
2006-11-28 09:50:00,6.74,6.74,6.71,6.72,101500.0,5.5013,5.5013,5.4768,5.485,101500.0
2006-11-28 10:00:00,6.71,6.76,6.63,6.64,376300.0,5.4768,5.5176,5.4115,5.4197,376300.0
2006-11-28 10:10:00,6.63,6.7,6.63,6.67,156700.0,5.4115,5.4686,5.4115,5.4441,156700.0
2006-11-28 10:20:00,6.66,6.69,6.66,6.68,89400.0,5.436,5.4605,5.436,5.4523,89400.0
2006-11-28 10:30:00,6.68,6.7,6.68,6.69,79500.0,5.4523,5.4686,5.4523,5.4605,79500.0
2006-11-28 10:40:00,6.69,6.76,6.69,6.75,115000.0,5.4605,5.5176,5.4605,5.5094,115000.0
2006-11-28 10:50:00,6.75,6.78,6.74,6.77,151500.0,5.5094,5.5339,5.5013,5.5258,151500.0
2006-11-28 11:00:00,6.78,6.78,6.75,6.76,71000.0,5.5339,5.5339,5.5094,5.5176,71000.0
2006-11-28 11:10:00,6.75,6.77,6.75,6.77,72700.0,5.5094,5.5258,5.5094,5.5258,72700.0
2006-11-28 11:20:00,6.77,6.78,6.77,6.78,33900.0,5.5258,5.5339,5.5258,5.5339,33900.0
2006-11-28 11:30:00,6.78,6.78,6.77,6.78,22000.0,5.5339,5.5339,5.5258,5.5339,22000.0
2006-11-28 11:40:00,6.78,6.78,6.77,6.77,24600.0,5.5339,5.5339,5.5258,5.5258,24600.0
2006-11-28 11:50:00,6.77,6.78,6.77,6.77,28900.0,5.5258,5.5339,5.5258,5.5258,28900.0
2006-11-28 12:00:00,6.77,6.77,6.75,6.77,63200.0,5.5258,5.5258,5.5094,5.5258,63200.0
2006-11-28 12:10:00,6.77,6.77,6.76,6.77,30900.0,5.5258,5.5258,5.5176,5.5258,30900.0
2006-11-28 12:20:00,6.77,6.77,6.75,6.75,38200.0,5.5258,5.5258,5.5094,5.5094,38200.0
2006-11-28 12:30:00,6.75,6.76,6.75,6.75,55500.0,5.5094,5.5176,5.5094,5.5094,55500.0
2006-11-28 12:40:00,6.76,6.76,6.75,6.75,15900.0,5.5176,5.5176,5.5094,5.5094,15900.0
2006-11-28 12:50:00,6.76,6.76,6.75,6.75,17500.0,5.5176,5.5176,5.5094,5.5094,17500.0
2006-11-28 13:00:00,6.76,6.77,6.76,6.76,40900.0,5.5176,5.5258,5.5176,5.5176,40900.0
2006-11-28 13:10:00,6.77,6.77,6.76,6.77,26600.0,5.5258,5.5258,5.5176,5.5258,26600.0
2006-11-28 13:20:00,6.77,6.77,6.76,6.76,15800.0,5.5258,5.5258,5.5176,5.5176,15800.0
2006-11-28 13:30:00,6.76,6.77,6.76,6.76,15200.0,5.5176,5.5258,5.5176,5.5176,15200.0
2006-11-28 13:40:00,6.76,6.77,6.75,6.75,36200.0,5.5176,5.5258,5.5094,5.5094,36200.0
2006-11-28 13:50:00,6.76,6.76,6.73,6.73,76000.0,5.5176,5.5176,5.4931,5.4931,76000.0
2006-11-28 14:00:00,6.73,6.74,6.73,6.73,26200.0,5.4931,5.5013,5.4931,5.4931,26200.0
2006-11-28 14:10:00,6.74,6.74,6.73,6.73,50700.0,5.5013,5.5013,5.4931,5.4931,50700.0
2006-11-28 14:20:00,6.73,6.78,6.73,6.78,87400.0,5.4931,5.5339,5.4931,5.5339,87400.0
2006-11-28 14:30:00,6.78,6.83,6.77,6.8,79800.0,5.5339,5.5747,5.5258,5.5503,79800.0
2006-11-28 14:40:00,6.8,6.82,6.8,6.82,45400.0,5.5503,5.5666,5.5503,5.5666,45400.0
2006-11-28 14:50:00,6.82,6.82,6.81,6.81,36200.0,5.5666,5.5666,5.5584,5.5584,36200.0
2006-11-28 15:00:00,6.82,6.82,6.81,6.82,18600.0,5.5666,5.5666,5.5584,5.5666,18600.0
2006-11-28 15:10:00,6.82,6.84,6.81,6.83,53600.0,5.5666,5.5829,5.5584,5.5747,53600.0
2006-11-28 15:20:00,6.84,6.86,6.83,6.85,68300.0,5.5829,5.5992,5.5747,5.5911,68300.0
2006-11-28 15:30:00,6.85,6.86,6.85,6.86,79500.0,5.5911,5.5992,5.5911,5.5992,79500.0
2006-11-28 15:40:00,6.86,6.86,6.81,6.81,108000.0,5.5992,5.5992,5.5584,5.5584,108000.0
2006-11-28 15:50:00,6.81,6.82,6.8,6.81,94100.0,5.5584,5.5666,5.5503,5.5584,94100.0
2006-11-29 09:30:00,6.85,6.99,6.83,6.92,54800.0,5.5911,5.7053,5.5747,5.6482,54800.0
2006-11-29 09:40:00,6.92,6.94,6.89,6.91,39800.0,5.6482,5.6645,5.6237,5.64,39800.0
2006-11-29 09:50:00,6.91,6.92,6.86,6.86,76100.0,5.64,5.6482,5.5992,5.5992,76100.0
2006-11-29 10:00:00,6.86,6.92,6.86,6.92,69000.0,5.5992,5.6482,5.5992,5.6482,69000.0
2006-11-29 10:10:00,6.93,6.94,6.92,6.92,30300.0,5.6564,5.6645,5.6482,5.6482,30300.0
2006-11-29 10:20:00,6.93,6.93,6.86,6.91,73000.0,5.6564,5.6564,5.5992,5.64,73000.0
2006-11-29 10:30:00,6.91,6.92,6.87,6.87,89000.0,5.64,5.6482,5.6074,5.6074,89000.0
2006-11-29 10:40:00,6.87,6.9,6.87,6.88,74500.0,5.6074,5.6319,5.6074,5.6156,74500.0
2006-11-29 10:50:00,6.88,6.91,6.86,6.91,99800.0,5.6156,5.64,5.5992,5.64,99800.0
2006-11-29 11:00:00,6.91,6.96,6.91,6.94,104700.0,5.64,5.6808,5.64,5.6645,104700.0
2006-11-29 11:10:00,6.93,6.96,6.92,6.94,117100.0,5.6564,5.6808,5.6482,5.6645,117100.0
2006-11-29 11:20:00,6.94,6.96,6.92,6.96,71300.0,5.6645,5.6808,5.6482,5.6808,71300.0
2006-11-29 11:30:00,6.95,6.97,6.95,6.96,84500.0,5.6727,5.689,5.6727,5.6808,84500.0
2006-11-29 11:40:00,6.96,6.97,6.95,6.96,26200.0,5.6808,5.689,5.6727,5.6808,26200.0
2006-11-29 11:50:00,6.95,6.98,6.95,6.97,87700.0,5.6727,5.6972,5.6727,5.689,87700.0
2006-11-29 12:00:00,6.97,6.98,6.94,6.96,83900.0,5.689,5.6972,5.6645,5.6808,83900.0
2006-11-29 12:10:00,6.97,6.98,6.96,6.96,51100.0,5.689,5.6972,5.6808,5.6808,51100.0
2006-11-29 12:20:00,6.95,6.95,6.93,6.94,32600.0,5.6727,5.6727,5.6564,5.6645,32600.0
2006-11-29 12:30:00,6.94,6.95,6.93,6.94,188200.0,5.6645,5.6727,5.6564,5.6645,188200.0
2006-11-29 12:40:00,6.93,6.96,6.93,6.94,75900.0,5.6564,5.6808,5.6564,5.6645,75900.0
2006-11-29 12:50:00,6.94,6.95,6.93,6.93,66800.0,5.6645,5.6727,5.6564,5.6564,66800.0
2006-11-29 13:00:00,6.93,6.94,6.92,6.92,63900.0,5.6564,5.6645,5.6482,5.6482,63900.0
2006-11-29 13:10:00,6.92,6.92,6.87,6.91,221300.0,5.6482,5.6482,5.6074,5.64,221300.0
2006-11-29 13:20:00,6.91,6.91,6.88,6.91,161200.0,5.64,5.64,5.6156,5.64,161200.0
2006-11-29 13:30:00,6.91,6.92,6.89,6.9,172000.0,5.64,5.6482,5.6237,5.6319,172000.0
2006-11-29 13:40:00,6.91,6.92,6.9,6.91,49900.0,5.64,5.6482,5.6319,5.64,49900.0
2006-11-29 13:50:00,6.9,6.9,6.9,6.9,22300.0,5.6319,5.6319,5.6319,5.6319,22300.0
2006-11-29 14:00:00,6.9,6.95,6.89,6.93,108900.0,5.6319,5.6727,5.6237,5.6564,108900.0
2006-11-29 14:10:00,6.93,6.94,6.93,6.93,18900.0,5.6564,5.6645,5.6564,5.6564,18900.0
2006-11-29 14:20:00,6.93,6.94,6.92,6.92,17300.0,5.6564,5.6645,5.6482,5.6482,17300.0
2006-11-29 14:30:00,6.92,6.96,6.92,6.96,137600.0,5.6482,5.6808,5.6482,5.6808,137600.0
2006-11-29 14:40:00,6.95,6.96,6.95,6.96,18800.0,5.6727,5.6808,5.6727,5.6808,18800.0
2006-11-29 14:50:00,6.96,6.98,6.95,6.97,89500.0,5.6808,5.6972,5.6727,5.689,89500.0
2006-11-29 15:00:00,6.97,6.98,6.96,6.96,40600.0,5.689,5.6972,5.6808,5.6808,40600.0
2006-11-29 15:10:00,6.96,6.96,6.95,6.95,23200.0,5.6808,5.6808,5.6727,5.6727,23200.0
2006-11-29 15:20:00,6.95,6.96,6.94,6.95,55200.0,5.6727,5.6808,5.6645,5.6727,55200.0
2006-11-29 15:30:00,6.95,6.98,6.95,6.96,81700.0,5.6727,5.6972,5.6727,5.6808,81700.0
2006-11-29 15:40:00,6.96,7.0,6.96,6.97,140900.0,5.6808,5.7135,5.6808,5.689,140900.0
2006-11-29 15:50:00,6.96,6.96,6.93,6.93,122100.0,5.6808,5.6808,5.6564,5.6564,122100.0
2006-11-30 09:30:00,6.92,6.99,6.89,6.98,43200.0,5.6482,5.7053,5.6237,5.6972,43200.0
2006-11-30 09:40:00,6.98,6.99,6.91,6.94,128100.0,5.6972,5.7053,5.64,5.6645,128100.0
2006-11-30 09:50:00,6.94,7.07,6.94,7.07,363200.0,5.6645,5.7706,5.6645,5.7706,363200.0
2006-11-30 10:00:00,7.06,7.06,7.0,7.03,180400.0,5.7625,5.7625,5.7135,5.738,180400.0
2006-11-30 10:10:00,7.04,7.08,7.04,7.06,83600.0,5.7461,5.7788,5.7461,5.7625,83600.0
2006-11-30 10:20:00,7.07,7.08,7.05,7.06,50600.0,5.7706,5.7788,5.7543,5.7625,50600.0
2006-11-30 10:30:00,7.07,7.08,7.05,7.07,87600.0,5.7706,5.7788,5.7543,5.7706,87600.0
2006-11-30 10:40:00,7.08,7.1,7.07,7.09,28200.0,5.7788,5.7951,5.7706,5.787,28200.0
2006-11-30 10:50:00,7.1,7.13,7.08,7.12,155700.0,5.7951,5.8196,5.7788,5.8114,155700.0
2006-11-30 11:00:00,7.12,7.13,7.11,7.12,60500.0,5.8114,5.8196,5.8033,5.8114,60500.0
2006-11-30 11:10:00,7.13,7.16,7.12,7.15,163400.0,5.8196,5.8441,5.8114,5.8359,163400.0
2006-11-30 11:20:00,7.15,7.16,7.14,7.16,120400.0,5.8359,5.8441,5.8278,5.8441,120400.0
2006-11-30 11:30:00,7.16,7.19,7.15,7.18,87000.0,5.8441,5.8686,5.8359,5.8604,87000.0
2006-11-30 11:40:00,7.19,7.19,7.15,7.15,111400.0,5.8686,5.8686,5.8359,5.8359,111400.0
2006-11-30 11:50:00,7.15,7.17,7.15,7.17,90700.0,5.8359,5.8523,5.8359,5.8523,90700.0
2006-11-30 12:00:00,7.17,7.18,7.15,7.17,119800.0,5.8523,5.8604,5.8359,5.8523,119800.0
2006-11-30 12:10:00,7.18,7.19,7.17,7.19,83500.0,5.8604,5.8686,5.8523,5.8686,83500.0
2006-11-30 12:20:00,7.18,7.2,7.18,7.19,182100.0,5.8604,5.8767,5.8604,5.8686,182100.0
2006-11-30 12:30:00,7.19,7.2,7.18,7.2,129700.0,5.8686,5.8767,5.8604,5.8767,129700.0
2006-11-30 12:40:00,7.2,7.2,7.19,7.2,29800.0,5.8767,5.8767,5.8686,5.8767,29800.0
2006-11-30 12:50:00,7.2,7.22,7.17,7.21,238100.0,5.8767,5.8931,5.8523,5.8849,238100.0
2006-11-30 13:00:00,7.2,7.21,7.2,7.2,15200.0,5.8767,5.8849,5.8767,5.8767,15200.0
2006-11-30 13:10:00,7.21,7.22,7.2,7.2,34100.0,5.8849,5.8931,5.8767,5.8767,34100.0
2006-11-30 13:20:00,7.21,7.25,7.2,7.24,109200.0,5.8849,5.9176,5.8767,5.9094,109200.0
2006-11-30 13:30:00,7.24,7.29,7.23,7.28,102900.0,5.9094,5.9502,5.9012,5.942,102900.0
2006-11-30 13:40:00,7.28,7.3,7.27,7.28,142500.0,5.942,5.9584,5.9339,5.942,142500.0
2006-11-30 13:50:00,7.27,7.28,7.26,7.26,35500.0,5.9339,5.942,5.9257,5.9257,35500.0
2006-11-30 14:00:00,7.26,7.26,7.24,7.24,66300.0,5.9257,5.9257,5.9094,5.9094,66300.0
2006-11-30 14:10:00,7.25,7.26,7.24,7.25,77700.0,5.9176,5.9257,5.9094,5.9176,77700.0
2006-11-30 14:20:00,7.25,7.25,7.24,7.25,43900.0,5.9176,5.9176,5.9094,5.9176,43900.0
2006-11-30 14:30:00,7.24,7.28,7.24,7.27,75600.0,5.9094,5.942,5.9094,5.9339,75600.0
2006-11-30 14:40:00,7.26,7.28,7.25,7.27,81900.0,5.9257,5.942,5.9176,5.9339,81900.0
2006-11-30 14:50:00,7.27,7.3,7.26,7.29,176300.0,5.9339,5.9584,5.9257,5.9502,176300.0
2006-11-30 15:00:00,7.29,7.3,7.24,7.25,167700.0,5.9502,5.9584,5.9094,5.9176,167700.0
2006-11-30 15:10:00,7.25,7.29,7.21,7.22,224400.0,5.9176,5.9502,5.8849,5.8931,224400.0
2006-11-30 15:20:00,7.21,7.25,7.21,7.22,154200.0,5.8849,5.9176,5.8849,5.8931,154200.0
2006-11-30 15:30:00,7.22,7.23,7.19,7.21,135300.0,5.8931,5.9012,5.8686,5.8849,135300.0
2006-11-30 15:40:00,7.21,7.23,7.19,7.21,236900.0,5.8849,5.9012,5.8686,5.8849,236900.0
2006-11-30 15:50:00,7.21,7.28,7.2,7.26,385300.0,5.8849,5.942,5.8767,5.9257,385300.0
2006-12-01 09:30:00,7.21,7.34,7.21,7.32,124200.0,5.8849,5.991,5.8849,5.9747,124200.0
2006-12-01 09:40:00,7.31,7.31,7.27,7.28,57300.0,5.9665,5.9665,5.9339,5.942,57300.0
2006-12-01 09:50:00,7.27,7.28,7.21,7.23,80400.0,5.9339,5.942,5.8849,5.9012,80400.0
2006-12-01 10:00:00,7.23,7.24,7.12,7.15,146100.0,5.9012,5.9094,5.8114,5.8359,146100.0
2006-12-01 10:10:00,7.14,7.2,7.14,7.2,165000.0,5.8278,5.8767,5.8278,5.8767,165000.0
2006-12-01 10:20:00,7.2,7.21,7.18,7.19,91500.0,5.8767,5.8849,5.8604,5.8686,91500.0
2006-12-01 10:30:00,7.19,7.21,7.18,7.18,157900.0,5.8686,5.8849,5.8604,5.8604,157900.0
2006-12-01 10:40:00,7.18,7.19,7.17,7.17,96600.0,5.8604,5.8686,5.8523,5.8523,96600.0
2006-12-01 10:50:00,7.17,7.18,7.13,7.17,161400.0,5.8523,5.8604,5.8196,5.8523,161400.0
2006-12-01 11:00:00,7.18,7.18,7.15,7.17,52400.0,5.8604,5.8604,5.8359,5.8523,52400.0
2006-12-01 11:10:00,7.17,7.2,7.17,7.19,37100.0,5.8523,5.8767,5.8523,5.8686,37100.0
2006-12-01 11:20:00,7.2,7.2,7.19,7.19,29800.0,5.8767,5.8767,5.8686,5.8686,29800.0
2006-12-01 11:30:00,7.19,7.24,7.19,7.24,97400.0,5.8686,5.9094,5.8686,5.9094,97400.0
2006-12-01 11:40:00,7.23,7.31,7.23,7.28,116600.0,5.9012,5.9665,5.9012,5.942,116600.0
2006-12-01 11:50:00,7.28,7.29,7.28,7.28,33800.0,5.942,5.9502,5.942,5.942,33800.0
2006-12-01 12:00:00,7.28,7.29,7.23,7.23,55900.0,5.942,5.9502,5.9012,5.9012,55900.0
2006-12-01 12:10:00,7.22,7.23,7.2,7.23,45600.0,5.8931,5.9012,5.8767,5.9012,45600.0
2006-12-01 12:20:00,7.23,7.23,7.2,7.2,35300.0,5.9012,5.9012,5.8767,5.8767,35300.0
2006-12-01 12:30:00,7.21,7.21,7.18,7.21,97100.0,5.8849,5.8849,5.8604,5.8849,97100.0
2006-12-01 12:40:00,7.21,7.21,7.2,7.2,66800.0,5.8849,5.8849,5.8767,5.8767,66800.0
2006-12-01 12:50:00,7.21,7.21,7.2,7.2,19300.0,5.8849,5.8849,5.8767,5.8767,19300.0
2006-12-01 13:00:00,7.2,7.2,7.15,7.15,44600.0,5.8767,5.8767,5.8359,5.8359,44600.0
2006-12-01 13:10:00,7.14,7.14,7.1,7.11,76700.0,5.8278,5.8278,5.7951,5.8033,76700.0
2006-12-01 13:20:00,7.1,7.11,7.1,7.1,39300.0,5.7951,5.8033,5.7951,5.7951,39300.0
2006-12-01 13:30:00,7.1,7.1,7.03,7.03,95000.0,5.7951,5.7951,5.738,5.738,95000.0
2006-12-01 13:40:00,7.04,7.05,7.03,7.05,46900.0,5.7461,5.7543,5.738,5.7543,46900.0
2006-12-01 13:50:00,7.05,7.12,7.04,7.12,168800.0,5.7543,5.8114,5.7461,5.8114,168800.0
2006-12-01 14:00:00,7.12,7.12,7.04,7.09,44800.0,5.8114,5.8114,5.7461,5.787,44800.0
2006-12-01 14:10:00,7.08,7.09,7.06,7.06,39300.0,5.7788,5.787,5.7625,5.7625,39300.0
2006-12-01 14:20:00,7.06,7.08,7.05,7.06,40400.0,5.7625,5.7788,5.7543,5.7625,40400.0
2006-12-01 14:30:00,7.06,7.06,7.01,7.03,31300.0,5.7625,5.7625,5.7217,5.738,31300.0
2006-12-01 14:40:00,7.03,7.03,7.01,7.02,19300.0,5.738,5.738,5.7217,5.7298,19300.0
2006-12-01 14:50:00,7.03,7.05,7.02,7.04,26700.0,5.738,5.7543,5.7298,5.7461,26700.0
2006-12-01 15:00:00,7.05,7.08,7.04,7.05,47400.0,5.7543,5.7788,5.7461,5.7543,47400.0
2006-12-01 15:10:00,7.04,7.07,7.03,7.05,55300.0,5.7461,5.7706,5.738,5.7543,55300.0
2006-12-01 15:20:00,7.06,7.1,7.05,7.06,43200.0,5.7625,5.7951,5.7543,5.7625,43200.0
2006-12-01 15:30:00,7.07,7.08,7.06,7.07,43800.0,5.7706,5.7788,5.7625,5.7706,43800.0
2006-12-01 15:40:00,7.08,7.13,7.07,7.12,91300.0,5.7788,5.8196,5.7706,5.8114,91300.0
2006-12-01 15:50:00,7.13,7.17,7.1,7.12,115400.0,5.8196,5.8523,5.7951,5.8114,115400.0
2006-12-04 09:30:00,7.17,7.28,7.14,7.28,194900.0,5.8523,5.942,5.8278,5.942,194900.0
2006-12-04 09:40:00,7.28,7.28,7.24,7.25,55300.0,5.942,5.942,5.9094,5.9176,55300.0
2006-12-04 09:50:00,7.24,7.25,7.21,7.21,70400.0,5.9094,5.9176,5.8849,5.8849,70400.0
2006-12-04 10:00:00,7.21,7.26,7.21,7.24,50100.0,5.8849,5.9257,5.8849,5.9094,50100.0
2006-12-04 10:10:00,7.24,7.25,7.23,7.25,176100.0,5.9094,5.9176,5.9012,5.9176,176100.0
2006-12-04 10:20:00,7.25,7.34,7.24,7.33,184200.0,5.9176,5.991,5.9094,5.9828,184200.0
2006-12-04 10:30:00,7.34,7.34,7.32,7.33,68900.0,5.991,5.991,5.9747,5.9828,68900.0
2006-12-04 10:40:00,7.32,7.34,7.32,7.34,67800.0,5.9747,5.991,5.9747,5.991,67800.0
2006-12-04 10:50:00,7.33,7.39,7.33,7.35,178500.0,5.9828,6.0318,5.9828,5.9992,178500.0
2006-12-04 11:00:00,7.35,7.39,7.35,7.38,126200.0,5.9992,6.0318,5.9992,6.0237,126200.0
2006-12-04 11:10:00,7.38,7.43,7.36,7.43,151400.0,6.0237,6.0645,6.0073,6.0645,151400.0
2006-12-04 11:20:00,7.43,7.47,7.42,7.46,106400.0,6.0645,6.0971,6.0563,6.089,106400.0
2006-12-04 11:30:00,7.46,7.47,7.4,7.44,88700.0,6.089,6.0971,6.04,6.0726,88700.0
2006-12-04 11:40:00,7.44,7.44,7.41,7.41,50600.0,6.0726,6.0726,6.0481,6.0481,50600.0
2006-12-04 11:50:00,7.41,7.42,7.36,7.36,65700.0,6.0481,6.0563,6.0073,6.0073,65700.0
2006-12-04 12:00:00,7.36,7.38,7.36,7.38,157500.0,6.0073,6.0237,6.0073,6.0237,157500.0
2006-12-04 12:10:00,7.38,7.42,7.37,7.42,67300.0,6.0237,6.0563,6.0155,6.0563,67300.0
2006-12-04 12:20:00,7.42,7.42,7.37,7.39,114900.0,6.0563,6.0563,6.0155,6.0318,114900.0
2006-12-04 12:30:00,7.38,7.41,7.38,7.39,94800.0,6.0237,6.0481,6.0237,6.0318,94800.0
2006-12-04 12:40:00,7.39,7.42,7.39,7.39,78600.0,6.0318,6.0563,6.0318,6.0318,78600.0
2006-12-04 12:50:00,7.4,7.4,7.39,7.4,24400.0,6.04,6.04,6.0318,6.04,24400.0
2006-12-04 13:00:00,7.4,7.42,7.38,7.38,111300.0,6.04,6.0563,6.0237,6.0237,111300.0
2006-12-04 13:10:00,7.38,7.42,7.38,7.42,46000.0,6.0237,6.0563,6.0237,6.0563,46000.0
2006-12-04 13:20:00,7.42,7.43,7.41,7.42,12400.0,6.0563,6.0645,6.0481,6.0563,12400.0
2006-12-04 13:30:00,7.42,7.45,7.41,7.45,38300.0,6.0563,6.0808,6.0481,6.0808,38300.0
2006-12-04 13:40:00,7.45,7.47,7.44,7.46,104800.0,6.0808,6.0971,6.0726,6.089,104800.0
2006-12-04 13:50:00,7.46,7.46,7.45,7.45,23200.0,6.089,6.089,6.0808,6.0808,23200.0
2006-12-04 14:00:00,7.45,7.46,7.44,7.45,29300.0,6.0808,6.089,6.0726,6.0808,29300.0
2006-12-04 14:10:00,7.44,7.45,7.44,7.44,114500.0,6.0726,6.0808,6.0726,6.0726,114500.0
2006-12-04 14:20:00,7.45,7.46,7.45,7.45,63200.0,6.0808,6.089,6.0808,6.0808,63200.0
2006-12-04 14:30:00,7.45,7.47,7.45,7.47,50700.0,6.0808,6.0971,6.0808,6.0971,50700.0
2006-12-04 14:40:00,7.46,7.48,7.45,7.46,124500.0,6.089,6.1053,6.0808,6.089,124500.0
2006-12-04 14:50:00,7.46,7.47,7.43,7.44,102100.0,6.089,6.0971,6.0645,6.0726,102100.0
2006-12-04 15:00:00,7.44,7.45,7.41,7.41,51600.0,6.0726,6.0808,6.0481,6.0481,51600.0
2006-12-04 15:10:00,7.41,7.44,7.41,7.41,83200.0,6.0481,6.0726,6.0481,6.0481,83200.0
2006-12-04 15:20:00,7.41,7.42,7.38,7.4,146800.0,6.0481,6.0563,6.0237,6.04,146800.0
2006-12-04 15:30:00,7.4,7.45,7.36,7.43,241400.0,6.04,6.0808,6.0073,6.0645,241400.0
2006-12-04 15:40:00,7.44,7.47,7.43,7.46,165500.0,6.0726,6.0971,6.0645,6.089,165500.0
2006-12-04 15:50:00,7.45,7.5,7.45,7.48,390500.0,6.0808,6.1216,6.0808,6.1053,390500.0
2006-12-05 09:30:00,7.52,7.52,7.46,7.49,194800.0,6.1379,6.1379,6.089,6.1134,194800.0
2006-12-05 09:40:00,7.49,7.51,7.42,7.45,255700.0,6.1134,6.1298,6.0563,6.0808,255700.0
2006-12-05 09:50:00,7.46,7.5,7.46,7.49,115500.0,6.089,6.1216,6.089,6.1134,115500.0
2006-12-05 10:00:00,7.49,7.5,7.47,7.49,277100.0,6.1134,6.1216,6.0971,6.1134,277100.0
2006-12-05 10:10:00,7.48,7.59,7.48,7.58,279700.0,6.1053,6.1951,6.1053,6.1869,279700.0
2006-12-05 10:20:00,7.57,7.58,7.56,7.57,34100.0,6.1787,6.1869,6.1706,6.1787,34100.0
2006-12-05 10:30:00,7.58,7.66,7.57,7.61,414000.0,6.1869,6.2522,6.1787,6.2114,414000.0
2006-12-05 10:40:00,7.61,7.64,7.6,7.6,31100.0,6.2114,6.2359,6.2032,6.2032,31100.0
2006-12-05 10:50:00,7.6,7.62,7.6,7.61,41500.0,6.2032,6.2195,6.2032,6.2114,41500.0
2006-12-05 11:00:00,7.6,7.61,7.6,7.61,127200.0,6.2032,6.2114,6.2032,6.2114,127200.0
2006-12-05 11:10:00,7.61,7.62,7.6,7.62,130200.0,6.2114,6.2195,6.2032,6.2195,130200.0
2006-12-05 11:20:00,7.62,7.62,7.6,7.62,41800.0,6.2195,6.2195,6.2032,6.2195,41800.0
2006-12-05 11:30:00,7.62,7.62,7.61,7.61,35000.0,6.2195,6.2195,6.2114,6.2114,35000.0
2006-12-05 11:40:00,7.62,7.64,7.61,7.62,118900.0,6.2195,6.2359,6.2114,6.2195,118900.0
2006-12-05 11:50:00,7.62,7.63,7.62,7.62,40000.0,6.2195,6.2277,6.2195,6.2195,40000.0
2006-12-05 12:00:00,7.62,7.66,7.62,7.63,256500.0,6.2195,6.2522,6.2195,6.2277,256500.0
2006-12-05 12:10:00,7.63,7.64,7.61,7.62,114400.0,6.2277,6.2359,6.2114,6.2195,114400.0
2006-12-05 12:20:00,7.62,7.63,7.59,7.6,134900.0,6.2195,6.2277,6.1951,6.2032,134900.0
2006-12-05 12:30:00,7.6,7.61,7.6,7.6,89800.0,6.2032,6.2114,6.2032,6.2032,89800.0
2006-12-05 12:40:00,7.6,7.61,7.56,7.56,96600.0,6.2032,6.2114,6.1706,6.1706,96600.0
2006-12-05 12:50:00,7.56,7.61,7.56,7.6,98100.0,6.1706,6.2114,6.1706,6.2032,98100.0
2006-12-05 13:00:00,7.6,7.6,7.56,7.59,147200.0,6.2032,6.2032,6.1706,6.1951,147200.0
2006-12-05 13:10:00,7.58,7.6,7.58,7.59,116400.0,6.1869,6.2032,6.1869,6.1951,116400.0
2006-12-05 13:20:00,7.59,7.6,7.58,7.59,71300.0,6.1951,6.2032,6.1869,6.1951,71300.0
2006-12-05 13:30:00,7.6,7.61,7.59,7.6,111200.0,6.2032,6.2114,6.1951,6.2032,111200.0
2006-12-05 13:40:00,7.6,7.6,7.56,7.57,54600.0,6.2032,6.2032,6.1706,6.1787,54600.0
2006-12-05 13:50:00,7.57,7.57,7.54,7.57,65100.0,6.1787,6.1787,6.1543,6.1787,65100.0
2006-12-05 14:00:00,7.58,7.58,7.56,7.57,93100.0,6.1869,6.1869,6.1706,6.1787,93100.0
2006-12-05 14:10:00,7.58,7.6,7.58,7.58,47200.0,6.1869,6.2032,6.1869,6.1869,47200.0
2006-12-05 14:20:00,7.58,7.6,7.58,7.6,45200.0,6.1869,6.2032,6.1869,6.2032,45200.0
2006-12-05 14:30:00,7.6,7.6,7.59,7.59,7100.0,6.2032,6.2032,6.1951,6.1951,7100.0
2006-12-05 14:40:00,7.59,7.61,7.58,7.59,102700.0,6.1951,6.2114,6.1869,6.1951,102700.0
2006-12-05 14:50:00,7.59,7.6,7.57,7.57,65700.0,6.1951,6.2032,6.1787,6.1787,65700.0
2006-12-05 15:00:00,7.57,7.58,7.57,7.57,59300.0,6.1787,6.1869,6.1787,6.1787,59300.0
2006-12-05 15:10:00,7.57,7.59,7.57,7.57,32400.0,6.1787,6.1951,6.1787,6.1787,32400.0
2006-12-05 15:20:00,7.57,7.58,7.57,7.57,61300.0,6.1787,6.1869,6.1787,6.1787,61300.0
2006-12-05 15:30:00,7.57,7.58,7.57,7.57,100100.0,6.1787,6.1869,6.1787,6.1787,100100.0
2006-12-05 15:40:00,7.57,7.59,7.55,7.55,213600.0,6.1787,6.1951,6.1624,6.1624,213600.0
2006-12-05 15:50:00,7.55,7.56,7.53,7.54,522900.0,6.1624,6.1706,6.1461,6.1543,522900.0
2006-12-06 09:30:00,7.5,7.54,7.49,7.51,47700.0,6.1216,6.1543,6.1134,6.1298,47700.0
2006-12-06 09:40:00,7.5,7.51,7.5,7.5,40900.0,6.1216,6.1298,6.1216,6.1216,40900.0
2006-12-06 09:50:00,7.5,7.51,7.5,7.51,200900.0,6.1216,6.1298,6.1216,6.1298,200900.0
2006-12-06 10:00:00,7.51,7.57,7.5,7.55,97800.0,6.1298,6.1787,6.1216,6.1624,97800.0
2006-12-06 10:10:00,7.55,7.58,7.54,7.57,72600.0,6.1624,6.1869,6.1543,6.1787,72600.0
2006-12-06 10:20:00,7.57,7.59,7.57,7.59,41900.0,6.1787,6.1951,6.1787,6.1951,41900.0
2006-12-06 10:30:00,7.59,7.62,7.59,7.61,54700.0,6.1951,6.2195,6.1951,6.2114,54700.0
2006-12-06 10:40:00,7.61,7.63,7.61,7.62,38200.0,6.2114,6.2277,6.2114,6.2195,38200.0
2006-12-06 10:50:00,7.63,7.63,7.59,7.59,67700.0,6.2277,6.2277,6.1951,6.1951,67700.0
2006-12-06 11:00:00,7.58,7.61,7.58,7.58,50000.0,6.1869,6.2114,6.1869,6.1869,50000.0
2006-12-06 11:10:00,7.58,7.6,7.54,7.6,168500.0,6.1869,6.2032,6.1543,6.2032,168500.0
2006-12-06 11:20:00,7.6,7.64,7.59,7.63,50400.0,6.2032,6.2359,6.1951,6.2277,50400.0
2006-12-06 11:30:00,7.64,7.64,7.62,7.62,40800.0,6.2359,6.2359,6.2195,6.2195,40800.0
2006-12-06 11:40:00,7.62,7.65,7.62,7.64,42300.0,6.2195,6.244,6.2195,6.2359,42300.0
2006-12-06 11:50:00,7.64,7.73,7.64,7.73,260200.0,6.2359,6.3093,6.2359,6.3093,260200.0
2006-12-06 12:00:00,7.73,7.73,7.69,7.73,148800.0,6.3093,6.3093,6.2767,6.3093,148800.0
2006-12-06 12:10:00,7.72,7.73,7.68,7.69,87500.0,6.3012,6.3093,6.2685,6.2767,87500.0
2006-12-06 12:20:00,7.68,7.69,7.68,7.69,13800.0,6.2685,6.2767,6.2685,6.2767,13800.0
2006-12-06 12:30:00,7.69,7.69,7.68,7.69,22100.0,6.2767,6.2767,6.2685,6.2767,22100.0
2006-12-06 12:40:00,7.68,7.69,7.68,7.68,17900.0,6.2685,6.2767,6.2685,6.2685,17900.0
2006-12-06 12:50:00,7.68,7.69,7.68,7.68,15200.0,6.2685,6.2767,6.2685,6.2685,15200.0
2006-12-06 13:00:00,7.69,7.72,7.68,7.72,119500.0,6.2767,6.3012,6.2685,6.3012,119500.0
2006-12-06 13:10:00,7.72,7.72,7.71,7.71,29300.0,6.3012,6.3012,6.293,6.293,29300.0
2006-12-06 13:20:00,7.71,7.72,7.69,7.71,73300.0,6.293,6.3012,6.2767,6.293,73300.0
2006-12-06 13:30:00,7.72,7.72,7.71,7.72,14900.0,6.3012,6.3012,6.293,6.3012,14900.0
2006-12-06 13:40:00,7.71,7.72,7.71,7.71,15500.0,6.293,6.3012,6.293,6.293,15500.0
2006-12-06 13:50:00,7.71,7.72,7.71,7.72,14000.0,6.293,6.3012,6.293,6.3012,14000.0
2006-12-06 14:00:00,7.72,7.73,7.7,7.73,181700.0,6.3012,6.3093,6.2848,6.3093,181700.0
2006-12-06 14:10:00,7.73,7.73,7.72,7.72,19800.0,6.3093,6.3093,6.3012,6.3012,19800.0
2006-12-06 14:20:00,7.72,7.73,7.7,7.7,45800.0,6.3012,6.3093,6.2848,6.2848,45800.0
2006-12-06 14:30:00,7.71,7.71,7.69,7.7,117600.0,6.293,6.293,6.2767,6.2848,117600.0
2006-12-06 14:40:00,7.7,7.71,7.66,7.66,71100.0,6.2848,6.293,6.2522,6.2522,71100.0
2006-12-06 14:50:00,7.67,7.72,7.66,7.68,333400.0,6.2604,6.3012,6.2522,6.2685,333400.0
2006-12-06 15:00:00,7.68,7.68,7.62,7.64,235600.0,6.2685,6.2685,6.2195,6.2359,235600.0
2006-12-06 15:10:00,7.64,7.65,7.63,7.63,313200.0,6.2359,6.244,6.2277,6.2277,313200.0
2006-12-06 15:20:00,7.63,7.63,7.57,7.58,174800.0,6.2277,6.2277,6.1787,6.1869,174800.0
2006-12-06 15:30:00,7.57,7.57,7.52,7.53,197100.0,6.1787,6.1787,6.1379,6.1461,197100.0
2006-12-06 15:40:00,7.53,7.53,7.5,7.52,252200.0,6.1461,6.1461,6.1216,6.1379,252200.0
2006-12-06 15:50:00,7.51,7.52,7.49,7.5,199500.0,6.1298,6.1379,6.1134,6.1216,199500.0
2006-12-07 09:30:00,7.5,7.62,7.49,7.62,85700.0,6.1216,6.2195,6.1134,6.2195,85700.0
2006-12-07 09:40:00,7.63,7.65,7.62,7.62,74200.0,6.2277,6.244,6.2195,6.2195,74200.0
2006-12-07 09:50:00,7.62,7.65,7.59,7.63,100000.0,6.2195,6.244,6.1951,6.2277,100000.0
2006-12-07 10:00:00,7.63,7.65,7.57,7.62,273000.0,6.2277,6.244,6.1787,6.2195,273000.0
2006-12-07 10:10:00,7.62,7.64,7.6,7.61,95500.0,6.2195,6.2359,6.2032,6.2114,95500.0
2006-12-07 10:20:00,7.61,7.61,7.55,7.56,50900.0,6.2114,6.2114,6.1624,6.1706,50900.0
2006-12-07 10:30:00,7.56,7.6,7.52,7.58,65400.0,6.1706,6.2032,6.1379,6.1869,65400.0
2006-12-07 10:40:00,7.59,7.59,7.47,7.5,85300.0,6.1951,6.1951,6.0971,6.1216,85300.0
2006-12-07 10:50:00,7.51,7.54,7.51,7.51,92600.0,6.1298,6.1543,6.1298,6.1298,92600.0
2006-12-07 11:00:00,7.52,7.52,7.51,7.51,28600.0,6.1379,6.1379,6.1298,6.1298,28600.0
2006-12-07 11:10:00,7.52,7.57,7.51,7.55,87100.0,6.1379,6.1787,6.1298,6.1624,87100.0
2006-12-07 11:20:00,7.55,7.57,7.54,7.57,62100.0,6.1624,6.1787,6.1543,6.1787,62100.0
2006-12-07 11:30:00,7.57,7.63,7.56,7.61,105800.0,6.1787,6.2277,6.1706,6.2114,105800.0
2006-12-07 11:40:00,7.61,7.66,7.61,7.64,111400.0,6.2114,6.2522,6.2114,6.2359,111400.0
2006-12-07 11:50:00,7.63,7.65,7.63,7.64,15700.0,6.2277,6.244,6.2277,6.2359,15700.0
2006-12-07 12:00:00,7.64,7.65,7.63,7.63,7900.0,6.2359,6.244,6.2277,6.2277,7900.0
2006-12-07 12:10:00,7.64,7.64,7.62,7.62,17600.0,6.2359,6.2359,6.2195,6.2195,17600.0
2006-12-07 12:20:00,7.63,7.63,7.62,7.62,34300.0,6.2277,6.2277,6.2195,6.2195,34300.0
2006-12-07 12:30:00,7.62,7.64,7.61,7.64,43500.0,6.2195,6.2359,6.2114,6.2359,43500.0
2006-12-07 12:40:00,7.64,7.68,7.64,7.66,79300.0,6.2359,6.2685,6.2359,6.2522,79300.0
2006-12-07 12:50:00,7.65,7.66,7.61,7.61,65500.0,6.244,6.2522,6.2114,6.2114,65500.0
2006-12-07 13:00:00,7.62,7.62,7.6,7.62,40600.0,6.2195,6.2195,6.2032,6.2195,40600.0
2006-12-07 13:10:00,7.62,7.62,7.6,7.62,36800.0,6.2195,6.2195,6.2032,6.2195,36800.0
2006-12-07 13:20:00,7.61,7.66,7.61,7.64,50500.0,6.2114,6.2522,6.2114,6.2359,50500.0
2006-12-07 13:30:00,7.64,7.65,7.63,7.63,21400.0,6.2359,6.244,6.2277,6.2277,21400.0
2006-12-07 13:40:00,7.64,7.64,7.62,7.63,28400.0,6.2359,6.2359,6.2195,6.2277,28400.0
2006-12-07 13:50:00,7.63,7.64,7.61,7.61,55400.0,6.2277,6.2359,6.2114,6.2114,55400.0
2006-12-07 14:00:00,7.6,7.61,7.6,7.6,17900.0,6.2032,6.2114,6.2032,6.2032,17900.0
2006-12-07 14:10:00,7.6,7.61,7.6,7.61,65800.0,6.2032,6.2114,6.2032,6.2114,65800.0
2006-12-07 14:20:00,7.6,7.61,7.59,7.61,46700.0,6.2032,6.2114,6.1951,6.2114,46700.0
2006-12-07 14:30:00,7.6,7.61,7.55,7.56,58500.0,6.2032,6.2114,6.1624,6.1706,58500.0
2006-12-07 14:40:00,7.56,7.57,7.55,7.55,27900.0,6.1706,6.1787,6.1624,6.1624,27900.0
2006-12-07 14:50:00,7.55,7.56,7.49,7.51,61800.0,6.1624,6.1706,6.1134,6.1298,61800.0
2006-12-07 15:00:00,7.5,7.51,7.5,7.5,74600.0,6.1216,6.1298,6.1216,6.1216,74600.0
2006-12-07 15:10:00,7.5,7.52,7.5,7.51,70900.0,6.1216,6.1379,6.1216,6.1298,70900.0
2006-12-07 15:20:00,7.5,7.51,7.46,7.47,83000.0,6.1216,6.1298,6.089,6.0971,83000.0
2006-12-07 15:30:00,7.48,7.51,7.47,7.51,45200.0,6.1053,6.1298,6.0971,6.1298,45200.0
2006-12-07 15:40:00,7.51,7.56,7.5,7.54,128200.0,6.1298,6.1706,6.1216,6.1543,128200.0
2006-12-07 15:50:00,7.54,7.54,7.5,7.51,83000.0,6.1543,6.1543,6.1216,6.1298,83000.0
2006-12-08 09:30:00,7.47,7.54,7.46,7.48,67900.0,6.0971,6.1543,6.089,6.1053,67900.0
2006-12-08 09:40:00,7.49,7.53,7.48,7.51,54400.0,6.1134,6.1461,6.1053,6.1298,54400.0
2006-12-08 09:50:00,7.51,7.52,7.37,7.39,157300.0,6.1298,6.1379,6.0155,6.0318,157300.0
2006-12-08 10:00:00,7.38,7.39,7.33,7.37,128600.0,6.0237,6.0318,5.9828,6.0155,128600.0
2006-12-08 10:10:00,7.37,7.42,7.37,7.41,87500.0,6.0155,6.0563,6.0155,6.0481,87500.0
2006-12-08 10:20:00,7.41,7.46,7.4,7.46,20900.0,6.0481,6.089,6.04,6.089,20900.0
2006-12-08 10:30:00,7.45,7.48,7.44,7.44,64500.0,6.0808,6.1053,6.0726,6.0726,64500.0
2006-12-08 10:40:00,7.44,7.47,7.44,7.47,46900.0,6.0726,6.0971,6.0726,6.0971,46900.0
2006-12-08 10:50:00,7.47,7.48,7.47,7.47,12300.0,6.0971,6.1053,6.0971,6.0971,12300.0
2006-12-08 11:00:00,7.47,7.5,7.47,7.49,28800.0,6.0971,6.1216,6.0971,6.1134,28800.0
2006-12-08 11:10:00,7.48,7.55,7.46,7.55,74100.0,6.1053,6.1624,6.089,6.1624,74100.0
2006-12-08 11:20:00,7.55,7.56,7.5,7.55,80700.0,6.1624,6.1706,6.1216,6.1624,80700.0
2006-12-08 11:30:00,7.55,7.6,7.55,7.6,91200.0,6.1624,6.2032,6.1624,6.2032,91200.0
2006-12-08 11:40:00,7.59,7.64,7.59,7.59,71400.0,6.1951,6.2359,6.1951,6.1951,71400.0
2006-12-08 11:50:00,7.59,7.59,7.53,7.53,26400.0,6.1951,6.1951,6.1461,6.1461,26400.0
2006-12-08 12:00:00,7.53,7.57,7.52,7.56,58900.0,6.1461,6.1787,6.1379,6.1706,58900.0
2006-12-08 12:10:00,7.57,7.57,7.48,7.49,41800.0,6.1787,6.1787,6.1053,6.1134,41800.0
2006-12-08 12:20:00,7.48,7.51,7.48,7.51,20500.0,6.1053,6.1298,6.1053,6.1298,20500.0
2006-12-08 12:30:00,7.51,7.51,7.5,7.5,19700.0,6.1298,6.1298,6.1216,6.1216,19700.0
2006-12-08 12:40:00,7.5,7.51,7.48,7.49,38000.0,6.1216,6.1298,6.1053,6.1134,38000.0
2006-12-08 12:50:00,7.48,7.49,7.48,7.49,26000.0,6.1053,6.1134,6.1053,6.1134,26000.0
2006-12-08 13:00:00,7.49,7.5,7.49,7.49,5100.0,6.1134,6.1216,6.1134,6.1134,5100.0
2006-12-08 13:10:00,7.5,7.5,7.49,7.5,4200.0,6.1216,6.1216,6.1134,6.1216,4200.0
2006-12-08 13:20:00,7.49,7.54,7.49,7.53,51100.0,6.1134,6.1543,6.1134,6.1461,51100.0
2006-12-08 13:30:00,7.54,7.55,7.54,7.54,27900.0,6.1543,6.1624,6.1543,6.1543,27900.0
2006-12-08 13:40:00,7.54,7.55,7.53,7.54,39000.0,6.1543,6.1624,6.1461,6.1543,39000.0
2006-12-08 13:50:00,7.53,7.53,7.52,7.52,13900.0,6.1461,6.1461,6.1379,6.1379,13900.0
2006-12-08 14:00:00,7.52,7.54,7.52,7.53,45000.0,6.1379,6.1543,6.1379,6.1461,45000.0
2006-12-08 14:10:00,7.53,7.54,7.48,7.48,29300.0,6.1461,6.1543,6.1053,6.1053,29300.0
2006-12-08 14:20:00,7.48,7.49,7.45,7.45,31300.0,6.1053,6.1134,6.0808,6.0808,31300.0
2006-12-08 14:30:00,7.46,7.46,7.45,7.45,39100.0,6.089,6.089,6.0808,6.0808,39100.0
2006-12-08 14:40:00,7.46,7.51,7.46,7.5,79900.0,6.089,6.1298,6.089,6.1216,79900.0
2006-12-08 14:50:00,7.51,7.54,7.5,7.54,39500.0,6.1298,6.1543,6.1216,6.1543,39500.0
2006-12-08 15:00:00,7.55,7.55,7.53,7.53,29900.0,6.1624,6.1624,6.1461,6.1461,29900.0
2006-12-08 15:10:00,7.54,7.54,7.52,7.52,20700.0,6.1543,6.1543,6.1379,6.1379,20700.0
2006-12-08 15:20:00,7.52,7.53,7.5,7.5,29800.0,6.1379,6.1461,6.1216,6.1216,29800.0
2006-12-08 15:30:00,7.5,7.51,7.49,7.49,29400.0,6.1216,6.1298,6.1134,6.1134,29400.0
2006-12-08 15:40:00,7.49,7.5,7.49,7.49,32200.0,6.1134,6.1216,6.1134,6.1134,32200.0
2006-12-08 15:50:00,7.49,7.5,7.46,7.46,69000.0,6.1134,6.1216,6.089,6.089,69000.0
2006-12-11 09:30:00,7.45,7.47,7.43,7.45,47800.0,6.0808,6.0971,6.0645,6.0808,47800.0
2006-12-11 09:40:00,7.44,7.44,7.37,7.4,40300.0,6.0726,6.0726,6.0155,6.04,40300.0
2006-12-11 09:50:00,7.39,7.5,7.39,7.47,92100.0,6.0318,6.1216,6.0318,6.0971,92100.0
2006-12-11 10:00:00,7.47,7.48,7.46,7.46,68900.0,6.0971,6.1053,6.089,6.089,68900.0
2006-12-11 10:10:00,7.45,7.5,7.45,7.48,80900.0,6.0808,6.1216,6.0808,6.1053,80900.0
2006-12-11 10:20:00,7.48,7.53,7.46,7.53,95500.0,6.1053,6.1461,6.089,6.1461,95500.0
2006-12-11 10:30:00,7.53,7.58,7.5,7.53,184200.0,6.1461,6.1869,6.1216,6.1461,184200.0
2006-12-11 10:40:00,7.52,7.57,7.49,7.56,114400.0,6.1379,6.1787,6.1134,6.1706,114400.0
2006-12-11 10:50:00,7.57,7.57,7.56,7.57,12300.0,6.1787,6.1787,6.1706,6.1787,12300.0
2006-12-11 11:00:00,7.56,7.57,7.54,7.55,28800.0,6.1706,6.1787,6.1543,6.1624,28800.0
2006-12-11 11:10:00,7.54,7.56,7.54,7.55,34700.0,6.1543,6.1706,6.1543,6.1624,34700.0
2006-12-11 11:20:00,7.55,7.56,7.53,7.56,48900.0,6.1624,6.1706,6.1461,6.1706,48900.0
2006-12-11 11:30:00,7.56,7.56,7.54,7.54,27700.0,6.1706,6.1706,6.1543,6.1543,27700.0
2006-12-11 11:40:00,7.54,7.54,7.51,7.51,22900.0,6.1543,6.1543,6.1298,6.1298,22900.0
2006-12-11 11:50:00,7.51,7.57,7.51,7.56,198900.0,6.1298,6.1787,6.1298,6.1706,198900.0
2006-12-11 12:00:00,7.56,7.56,7.53,7.54,85000.0,6.1706,6.1706,6.1461,6.1543,85000.0
2006-12-11 12:10:00,7.54,7.54,7.48,7.48,137700.0,6.1543,6.1543,6.1053,6.1053,137700.0
2006-12-11 12:20:00,7.48,7.49,7.48,7.48,12800.0,6.1053,6.1134,6.1053,6.1053,12800.0
2006-12-11 12:30:00,7.48,7.51,7.48,7.51,37800.0,6.1053,6.1298,6.1053,6.1298,37800.0
2006-12-11 12:40:00,7.5,7.51,7.49,7.49,60000.0,6.1216,6.1298,6.1134,6.1134,60000.0
2006-12-11 12:50:00,7.49,7.51,7.49,7.5,32200.0,6.1134,6.1298,6.1134,6.1216,32200.0
2006-12-11 13:00:00,7.5,7.52,7.5,7.5,129000.0,6.1216,6.1379,6.1216,6.1216,129000.0
2006-12-11 13:10:00,7.5,7.53,7.5,7.52,48100.0,6.1216,6.1461,6.1216,6.1379,48100.0
2006-12-11 13:20:00,7.52,7.57,7.5,7.56,239100.0,6.1379,6.1787,6.1216,6.1706,239100.0
2006-12-11 13:30:00,7.56,7.56,7.52,7.52,28100.0,6.1706,6.1706,6.1379,6.1379,28100.0
2006-12-11 13:40:00,7.52,7.54,7.5,7.54,104000.0,6.1379,6.1543,6.1216,6.1543,104000.0
2006-12-11 13:50:00,7.54,7.57,7.53,7.55,81700.0,6.1543,6.1787,6.1461,6.1624,81700.0
2006-12-11 14:00:00,7.55,7.56,7.55,7.55,17700.0,6.1624,6.1706,6.1624,6.1624,17700.0
2006-12-11 14:10:00,7.55,7.56,7.55,7.55,93200.0,6.1624,6.1706,6.1624,6.1624,93200.0
2006-12-11 14:20:00,7.55,7.56,7.55,7.56,40000.0,6.1624,6.1706,6.1624,6.1706,40000.0
2006-12-11 14:30:00,7.56,7.56,7.55,7.55,27100.0,6.1706,6.1706,6.1624,6.1624,27100.0
2006-12-11 14:40:00,7.55,7.56,7.55,7.55,20000.0,6.1624,6.1706,6.1624,6.1624,20000.0
2006-12-11 14:50:00,7.56,7.56,7.55,7.55,43400.0,6.1706,6.1706,6.1624,6.1624,43400.0
2006-12-11 15:00:00,7.55,7.56,7.55,7.55,48800.0,6.1624,6.1706,6.1624,6.1624,48800.0
2006-12-11 15:10:00,7.56,7.56,7.55,7.56,16400.0,6.1706,6.1706,6.1624,6.1706,16400.0
2006-12-11 15:20:00,7.56,7.56,7.55,7.55,91800.0,6.1706,6.1706,6.1624,6.1624,91800.0
2006-12-11 15:30:00,7.56,7.56,7.53,7.56,348300.0,6.1706,6.1706,6.1461,6.1706,348300.0
2006-12-11 15:40:00,7.55,7.56,7.55,7.55,525500.0,6.1624,6.1706,6.1624,6.1624,525500.0
2006-12-11 15:50:00,7.55,7.56,7.55,7.56,193500.0,6.1624,6.1706,6.1624,6.1706,193500.0
2006-12-12 09:30:00,7.52,7.54,7.5,7.53,45300.0,6.1379,6.1543,6.1216,6.1461,45300.0
2006-12-12 09:40:00,7.54,7.6,7.5,7.6,52400.0,6.1543,6.2032,6.1216,6.2032,52400.0
2006-12-12 09:50:00,7.6,7.63,7.51,7.53,62900.0,6.2032,6.2277,6.1298,6.1461,62900.0
2006-12-12 10:00:00,7.52,7.53,7.51,7.51,145900.0,6.1379,6.1461,6.1298,6.1298,145900.0
2006-12-12 10:10:00,7.51,7.53,7.5,7.52,155000.0,6.1298,6.1461,6.1216,6.1379,155000.0
2006-12-12 10:20:00,7.52,7.52,7.51,7.51,77200.0,6.1379,6.1379,6.1298,6.1298,77200.0
2006-12-12 10:30:00,7.51,7.56,7.5,7.55,136300.0,6.1298,6.1706,6.1216,6.1624,136300.0
2006-12-12 10:40:00,7.54,7.55,7.52,7.52,97200.0,6.1543,6.1624,6.1379,6.1379,97200.0
2006-12-12 10:50:00,7.52,7.53,7.51,7.51,71600.0,6.1379,6.1461,6.1298,6.1298,71600.0
2006-12-12 11:00:00,7.51,7.51,7.5,7.51,45100.0,6.1298,6.1298,6.1216,6.1298,45100.0
2006-12-12 11:10:00,7.51,7.51,7.46,7.5,102600.0,6.1298,6.1298,6.089,6.1216,102600.0
2006-12-12 11:20:00,7.5,7.51,7.49,7.5,79500.0,6.1216,6.1298,6.1134,6.1216,79500.0
2006-12-12 11:30:00,7.51,7.51,7.5,7.5,91000.0,6.1298,6.1298,6.1216,6.1216,91000.0
2006-12-12 11:40:00,7.5,7.53,7.49,7.52,132200.0,6.1216,6.1461,6.1134,6.1379,132200.0
2006-12-12 11:50:00,7.52,7.53,7.5,7.5,111900.0,6.1379,6.1461,6.1216,6.1216,111900.0
2006-12-12 12:00:00,7.51,7.51,7.48,7.49,369800.0,6.1298,6.1298,6.1053,6.1134,369800.0
2006-12-12 12:10:00,7.5,7.5,7.47,7.48,277400.0,6.1216,6.1216,6.0971,6.1053,277400.0
2006-12-12 12:20:00,7.48,7.49,7.45,7.45,196900.0,6.1053,6.1134,6.0808,6.0808,196900.0
2006-12-12 12:30:00,7.45,7.46,7.45,7.45,70200.0,6.0808,6.089,6.0808,6.0808,70200.0
2006-12-12 12:40:00,7.45,7.46,7.44,7.46,103400.0,6.0808,6.089,6.0726,6.089,103400.0
2006-12-12 12:50:00,7.45,7.46,7.45,7.45,67100.0,6.0808,6.089,6.0808,6.0808,67100.0
2006-12-12 13:00:00,7.45,7.45,7.44,7.45,16600.0,6.0808,6.0808,6.0726,6.0808,16600.0
2006-12-12 13:10:00,7.44,7.45,7.44,7.45,226700.0,6.0726,6.0808,6.0726,6.0808,226700.0
2006-12-12 13:20:00,7.44,7.45,7.44,7.44,28100.0,6.0726,6.0808,6.0726,6.0726,28100.0
2006-12-12 13:30:00,7.44,7.45,7.44,7.44,82100.0,6.0726,6.0808,6.0726,6.0726,82100.0
2006-12-12 13:40:00,7.45,7.45,7.4,7.41,92700.0,6.0808,6.0808,6.04,6.0481,92700.0
2006-12-12 13:50:00,7.4,7.42,7.4,7.42,76300.0,6.04,6.0563,6.04,6.0563,76300.0
2006-12-12 14:00:00,7.41,7.41,7.39,7.4,153200.0,6.0481,6.0481,6.0318,6.04,153200.0
2006-12-12 14:10:00,7.4,7.42,7.36,7.42,189800.0,6.04,6.0563,6.0073,6.0563,189800.0
2006-12-12 14:20:00,7.42,7.44,7.4,7.42,210400.0,6.0563,6.0726,6.04,6.0563,210400.0
2006-12-12 14:30:00,7.41,7.45,7.41,7.42,123700.0,6.0481,6.0808,6.0481,6.0563,123700.0
2006-12-12 14:40:00,7.42,7.45,7.42,7.43,66400.0,6.0563,6.0808,6.0563,6.0645,66400.0
2006-12-12 14:50:00,7.43,7.44,7.43,7.44,21900.0,6.0645,6.0726,6.0645,6.0726,21900.0
2006-12-12 15:00:00,7.44,7.46,7.43,7.44,190500.0,6.0726,6.089,6.0645,6.0726,190500.0
2006-12-12 15:10:00,7.43,7.45,7.43,7.43,71600.0,6.0645,6.0808,6.0645,6.0645,71600.0
2006-12-12 15:20:00,7.43,7.44,7.43,7.44,32800.0,6.0645,6.0726,6.0645,6.0726,32800.0
2006-12-12 15:30:00,7.44,7.44,7.43,7.44,112500.0,6.0726,6.0726,6.0645,6.0726,112500.0
2006-12-12 15:40:00,7.43,7.45,7.41,7.44,293600.0,6.0645,6.0808,6.0481,6.0726,293600.0
2006-12-12 15:50:00,7.43,7.44,7.43,7.44,81900.0,6.0645,6.0726,6.0645,6.0726,81900.0
2006-12-13 09:30:00,7.48,7.55,7.45,7.46,305000.0,6.1053,6.1624,6.0808,6.089,305000.0
2006-12-13 09:40:00,7.47,7.49,7.45,7.46,91400.0,6.0971,6.1134,6.0808,6.089,91400.0
2006-12-13 09:50:00,7.46,7.47,7.35,7.38,270700.0,6.089,6.0971,5.9992,6.0237,270700.0
2006-12-13 10:00:00,7.38,7.43,7.38,7.4,201200.0,6.0237,6.0645,6.0237,6.04,201200.0
2006-12-13 10:10:00,7.4,7.46,7.38,7.42,170100.0,6.04,6.089,6.0237,6.0563,170100.0
2006-12-13 10:20:00,7.42,7.45,7.41,7.43,29700.0,6.0563,6.0808,6.0481,6.0645,29700.0
2006-12-13 10:30:00,7.42,7.43,7.37,7.43,104400.0,6.0563,6.0645,6.0155,6.0645,104400.0
2006-12-13 10:40:00,7.44,7.46,7.44,7.46,129900.0,6.0726,6.089,6.0726,6.089,129900.0
2006-12-13 10:50:00,7.46,7.46,7.45,7.46,19700.0,6.089,6.089,6.0808,6.089,19700.0
2006-12-13 11:00:00,7.46,7.49,7.45,7.47,83100.0,6.089,6.1134,6.0808,6.0971,83100.0
2006-12-13 11:10:00,7.46,7.47,7.46,7.47,32700.0,6.089,6.0971,6.089,6.0971,32700.0
2006-12-13 11:20:00,7.47,7.53,7.46,7.52,56700.0,6.0971,6.1461,6.089,6.1379,56700.0
2006-12-13 11:30:00,7.52,7.53,7.49,7.49,77400.0,6.1379,6.1461,6.1134,6.1134,77400.0
2006-12-13 11:40:00,7.49,7.52,7.49,7.52,56900.0,6.1134,6.1379,6.1134,6.1379,56900.0
2006-12-13 11:50:00,7.51,7.52,7.51,7.52,9400.0,6.1298,6.1379,6.1298,6.1379,9400.0
2006-12-13 12:00:00,7.51,7.51,7.48,7.48,73800.0,6.1298,6.1298,6.1053,6.1053,73800.0
2006-12-13 12:10:00,7.48,7.51,7.48,7.51,71100.0,6.1053,6.1298,6.1053,6.1298,71100.0
2006-12-13 12:20:00,7.51,7.51,7.5,7.51,124700.0,6.1298,6.1298,6.1216,6.1298,124700.0
2006-12-13 12:30:00,7.51,7.51,7.49,7.49,53700.0,6.1298,6.1298,6.1134,6.1134,53700.0
2006-12-13 12:40:00,7.49,7.51,7.49,7.51,118800.0,6.1134,6.1298,6.1134,6.1298,118800.0
2006-12-13 12:50:00,7.51,7.51,7.5,7.5,22900.0,6.1298,6.1298,6.1216,6.1216,22900.0
2006-12-13 13:00:00,7.51,7.53,7.5,7.52,52700.0,6.1298,6.1461,6.1216,6.1379,52700.0
2006-12-13 13:10:00,7.53,7.53,7.52,7.52,30400.0,6.1461,6.1461,6.1379,6.1379,30400.0
2006-12-13 13:20:00,7.52,7.54,7.52,7.54,75500.0,6.1379,6.1543,6.1379,6.1543,75500.0
2006-12-13 13:30:00,7.54,7.54,7.49,7.5,70100.0,6.1543,6.1543,6.1134,6.1216,70100.0
2006-12-13 13:40:00,7.5,7.5,7.49,7.5,33600.0,6.1216,6.1216,6.1134,6.1216,33600.0
2006-12-13 13:50:00,7.49,7.51,7.49,7.5,63200.0,6.1134,6.1298,6.1134,6.1216,63200.0
2006-12-13 14:00:00,7.51,7.51,7.5,7.51,66400.0,6.1298,6.1298,6.1216,6.1298,66400.0
2006-12-13 14:10:00,7.5,7.51,7.5,7.5,79700.0,6.1216,6.1298,6.1216,6.1216,79700.0
2006-12-13 14:20:00,7.51,7.51,7.5,7.5,31200.0,6.1298,6.1298,6.1216,6.1216,31200.0
2006-12-13 14:30:00,7.51,7.51,7.5,7.51,61800.0,6.1298,6.1298,6.1216,6.1298,61800.0
2006-12-13 14:40:00,7.51,7.51,7.5,7.5,41100.0,6.1298,6.1298,6.1216,6.1216,41100.0
2006-12-13 14:50:00,7.51,7.51,7.5,7.5,182900.0,6.1298,6.1298,6.1216,6.1216,182900.0
2006-12-13 15:00:00,7.5,7.51,7.5,7.51,65000.0,6.1216,6.1298,6.1216,6.1298,65000.0
2006-12-13 15:10:00,7.51,7.51,7.5,7.5,74400.0,6.1298,6.1298,6.1216,6.1216,74400.0
2006-12-13 15:20:00,7.51,7.51,7.5,7.5,66400.0,6.1298,6.1298,6.1216,6.1216,66400.0
2006-12-13 15:30:00,7.5,7.51,7.5,7.51,44800.0,6.1216,6.1298,6.1216,6.1298,44800.0
2006-12-13 15:40:00,7.5,7.51,7.5,7.5,458800.0,6.1216,6.1298,6.1216,6.1216,458800.0
2006-12-13 15:50:00,7.5,7.51,7.48,7.5,252200.0,6.1216,6.1298,6.1053,6.1216,252200.0
2006-12-14 09:30:00,7.48,7.48,7.41,7.45,115800.0,6.1053,6.1053,6.0481,6.0808,115800.0
2006-12-14 09:40:00,7.46,7.46,7.44,7.45,53400.0,6.089,6.089,6.0726,6.0808,53400.0
2006-12-14 09:50:00,7.44,7.54,7.44,7.53,121700.0,6.0726,6.1543,6.0726,6.1461,121700.0
2006-12-14 10:00:00,7.53,7.54,7.5,7.52,125300.0,6.1461,6.1543,6.1216,6.1379,125300.0
2006-12-14 10:10:00,7.52,7.52,7.45,7.49,252600.0,6.1379,6.1379,6.0808,6.1134,252600.0
2006-12-14 10:20:00,7.49,7.51,7.46,7.49,154600.0,6.1134,6.1298,6.089,6.1134,154600.0
2006-12-14 10:30:00,7.5,7.6,7.49,7.6,156500.0,6.1216,6.2032,6.1134,6.2032,156500.0
2006-12-14 10:40:00,7.6,7.6,7.52,7.52,71900.0,6.2032,6.2032,6.1379,6.1379,71900.0
2006-12-14 10:50:00,7.53,7.56,7.53,7.55,82700.0,6.1461,6.1706,6.1461,6.1624,82700.0
2006-12-14 11:00:00,7.55,7.56,7.53,7.55,66500.0,6.1624,6.1706,6.1461,6.1624,66500.0
2006-12-14 11:10:00,7.54,7.55,7.51,7.51,35900.0,6.1543,6.1624,6.1298,6.1298,35900.0
2006-12-14 11:20:00,7.51,7.58,7.51,7.57,71200.0,6.1298,6.1869,6.1298,6.1787,71200.0
2006-12-14 11:30:00,7.57,7.57,7.52,7.53,56000.0,6.1787,6.1787,6.1379,6.1461,56000.0
2006-12-14 11:40:00,7.53,7.53,7.52,7.52,12200.0,6.1461,6.1461,6.1379,6.1379,12200.0
2006-12-14 11:50:00,7.53,7.55,7.53,7.55,27000.0,6.1461,6.1624,6.1461,6.1624,27000.0
2006-12-14 12:00:00,7.54,7.54,7.5,7.5,29700.0,6.1543,6.1543,6.1216,6.1216,29700.0
2006-12-14 12:10:00,7.5,7.52,7.5,7.51,46000.0,6.1216,6.1379,6.1216,6.1298,46000.0
2006-12-14 12:20:00,7.51,7.51,7.5,7.51,22900.0,6.1298,6.1298,6.1216,6.1298,22900.0
2006-12-14 12:30:00,7.51,7.53,7.5,7.53,45200.0,6.1298,6.1461,6.1216,6.1461,45200.0
2006-12-14 12:40:00,7.53,7.53,7.51,7.51,35900.0,6.1461,6.1461,6.1298,6.1298,35900.0
2006-12-14 12:50:00,7.5,7.53,7.5,7.53,46500.0,6.1216,6.1461,6.1216,6.1461,46500.0
2006-12-14 13:00:00,7.52,7.53,7.52,7.53,66500.0,6.1379,6.1461,6.1379,6.1461,66500.0
2006-12-14 13:10:00,7.52,7.53,7.51,7.52,12700.0,6.1379,6.1461,6.1298,6.1379,12700.0
2006-12-14 13:20:00,7.51,7.52,7.51,7.51,15100.0,6.1298,6.1379,6.1298,6.1298,15100.0
2006-12-14 13:30:00,7.52,7.52,7.51,7.51,58700.0,6.1379,6.1379,6.1298,6.1298,58700.0
2006-12-14 13:40:00,7.51,7.52,7.5,7.51,47000.0,6.1298,6.1379,6.1216,6.1298,47000.0
2006-12-14 13:50:00,7.5,7.51,7.5,7.5,32600.0,6.1216,6.1298,6.1216,6.1216,32600.0
2006-12-14 14:00:00,7.5,7.52,7.5,7.51,61400.0,6.1216,6.1379,6.1216,6.1298,61400.0
2006-12-14 14:10:00,7.52,7.52,7.5,7.5,50600.0,6.1379,6.1379,6.1216,6.1216,50600.0
2006-12-14 14:20:00,7.5,7.52,7.5,7.5,32900.0,6.1216,6.1379,6.1216,6.1216,32900.0
2006-12-14 14:30:00,7.51,7.51,7.5,7.5,35100.0,6.1298,6.1298,6.1216,6.1216,35100.0
2006-12-14 14:40:00,7.51,7.52,7.5,7.51,78900.0,6.1298,6.1379,6.1216,6.1298,78900.0
2006-12-14 14:50:00,7.52,7.54,7.51,7.54,88000.0,6.1379,6.1543,6.1298,6.1543,88000.0
2006-12-14 15:00:00,7.53,7.54,7.52,7.52,56600.0,6.1461,6.1543,6.1379,6.1379,56600.0
2006-12-14 15:10:00,7.53,7.53,7.49,7.51,307500.0,6.1461,6.1461,6.1134,6.1298,307500.0
2006-12-14 15:20:00,7.5,7.52,7.5,7.51,57600.0,6.1216,6.1379,6.1216,6.1298,57600.0
2006-12-14 15:30:00,7.51,7.53,7.5,7.5,121200.0,6.1298,6.1461,6.1216,6.1216,121200.0
2006-12-14 15:40:00,7.51,7.53,7.5,7.51,182800.0,6.1298,6.1461,6.1216,6.1298,182800.0
2006-12-14 15:50:00,7.51,7.52,7.49,7.5,1202800.0,6.1298,6.1379,6.1134,6.1216,1202800.0
2006-12-15 09:30:00,7.59,7.93,7.59,7.76,879500.0,6.1951,6.4726,6.1951,6.3338,879500.0
2006-12-15 09:40:00,7.77,7.84,7.66,7.8,570900.0,6.342,6.3991,6.2522,6.3665,570900.0
2006-12-15 09:50:00,7.81,7.85,7.76,7.81,249800.0,6.3746,6.4073,6.3338,6.3746,249800.0
2006-12-15 10:00:00,7.81,7.82,7.74,7.8,103000.0,6.3746,6.3828,6.3175,6.3665,103000.0
2006-12-15 10:10:00,7.8,7.85,7.8,7.82,144200.0,6.3665,6.4073,6.3665,6.3828,144200.0
2006-12-15 10:20:00,7.81,7.88,7.8,7.85,175800.0,6.3746,6.4318,6.3665,6.4073,175800.0
2006-12-15 10:30:00,7.86,7.86,7.81,7.82,112000.0,6.4154,6.4154,6.3746,6.3828,112000.0
2006-12-15 10:40:00,7.82,7.88,7.8,7.85,198600.0,6.3828,6.4318,6.3665,6.4073,198600.0
2006-12-15 10:50:00,7.85,7.87,7.84,7.85,300500.0,6.4073,6.4236,6.3991,6.4073,300500.0
2006-12-15 11:00:00,7.86,7.89,7.85,7.87,126500.0,6.4154,6.4399,6.4073,6.4236,126500.0
2006-12-15 11:10:00,7.87,7.87,7.85,7.86,91900.0,6.4236,6.4236,6.4073,6.4154,91900.0
2006-12-15 11:20:00,7.87,7.88,7.86,7.87,90000.0,6.4236,6.4318,6.4154,6.4236,90000.0
2006-12-15 11:30:00,7.87,7.88,7.86,7.88,55300.0,6.4236,6.4318,6.4154,6.4318,55300.0
2006-12-15 11:40:00,7.87,7.9,7.86,7.89,100000.0,6.4236,6.4481,6.4154,6.4399,100000.0
2006-12-15 11:50:00,7.89,7.9,7.88,7.88,29300.0,6.4399,6.4481,6.4318,6.4318,29300.0
2006-12-15 12:00:00,7.88,7.89,7.87,7.87,53900.0,6.4318,6.4399,6.4236,6.4236,53900.0
2006-12-15 12:10:00,7.87,7.88,7.86,7.87,39900.0,6.4236,6.4318,6.4154,6.4236,39900.0
2006-12-15 12:20:00,7.87,7.87,7.85,7.85,195800.0,6.4236,6.4236,6.4073,6.4073,195800.0
2006-12-15 12:30:00,7.85,7.87,7.85,7.85,182900.0,6.4073,6.4236,6.4073,6.4073,182900.0
2006-12-15 12:40:00,7.85,7.87,7.85,7.87,126700.0,6.4073,6.4236,6.4073,6.4236,126700.0
2006-12-15 12:50:00,7.87,7.89,7.87,7.88,81500.0,6.4236,6.4399,6.4236,6.4318,81500.0
2006-12-15 13:00:00,7.88,7.89,7.87,7.88,107600.0,6.4318,6.4399,6.4236,6.4318,107600.0
2006-12-15 13:10:00,7.88,7.89,7.86,7.88,253500.0,6.4318,6.4399,6.4154,6.4318,253500.0
2006-12-15 13:20:00,7.88,7.9,7.88,7.88,135300.0,6.4318,6.4481,6.4318,6.4318,135300.0
2006-12-15 13:30:00,7.89,7.89,7.84,7.85,445500.0,6.4399,6.4399,6.3991,6.4073,445500.0
2006-12-15 13:40:00,7.85,7.86,7.82,7.83,614600.0,6.4073,6.4154,6.3828,6.391,614600.0
2006-12-15 13:50:00,7.84,7.86,7.83,7.85,320100.0,6.3991,6.4154,6.391,6.4073,320100.0
2006-12-15 14:00:00,7.86,7.88,7.85,7.88,145600.0,6.4154,6.4318,6.4073,6.4318,145600.0
2006-12-15 14:10:00,7.87,7.88,7.86,7.87,54100.0,6.4236,6.4318,6.4154,6.4236,54100.0
2006-12-15 14:20:00,7.87,7.87,7.85,7.86,123500.0,6.4236,6.4236,6.4073,6.4154,123500.0
2006-12-15 14:30:00,7.86,7.87,7.86,7.86,21200.0,6.4154,6.4236,6.4154,6.4154,21200.0
2006-12-15 14:40:00,7.87,7.87,7.85,7.86,71300.0,6.4236,6.4236,6.4073,6.4154,71300.0
2006-12-15 14:50:00,7.86,7.87,7.85,7.86,67800.0,6.4154,6.4236,6.4073,6.4154,67800.0
2006-12-15 15:00:00,7.86,7.87,7.86,7.87,61900.0,6.4154,6.4236,6.4154,6.4236,61900.0
2006-12-15 15:10:00,7.86,7.87,7.85,7.86,108500.0,6.4154,6.4236,6.4073,6.4154,108500.0
2006-12-15 15:20:00,7.86,7.87,7.86,7.86,53500.0,6.4154,6.4236,6.4154,6.4154,53500.0
2006-12-15 15:30:00,7.87,7.87,7.85,7.86,228600.0,6.4236,6.4236,6.4073,6.4154,228600.0
2006-12-15 15:40:00,7.86,7.87,7.85,7.85,168600.0,6.4154,6.4236,6.4073,6.4073,168600.0
2006-12-15 15:50:00,7.86,7.86,7.84,7.85,207600.0,6.4154,6.4154,6.3991,6.4073,207600.0
2006-12-18 09:30:00,7.91,7.97,7.7,7.92,94700.0,6.4563,6.5052,6.2848,6.4644,94700.0
2006-12-18 09:40:00,7.91,7.97,7.91,7.92,84700.0,6.4563,6.5052,6.4563,6.4644,84700.0
2006-12-18 09:50:00,7.92,7.96,7.91,7.95,242100.0,6.4644,6.4971,6.4563,6.4889,242100.0
2006-12-18 10:00:00,7.95,7.97,7.92,7.96,232100.0,6.4889,6.5052,6.4644,6.4971,232100.0
2006-12-18 10:10:00,7.96,7.96,7.95,7.95,48100.0,6.4971,6.4971,6.4889,6.4889,48100.0
2006-12-18 10:20:00,7.96,7.96,7.93,7.94,35000.0,6.4971,6.4971,6.4726,6.4807,35000.0
2006-12-18 10:30:00,7.94,7.95,7.93,7.95,85100.0,6.4807,6.4889,6.4726,6.4889,85100.0
2006-12-18 10:40:00,7.95,7.95,7.93,7.94,88900.0,6.4889,6.4889,6.4726,6.4807,88900.0
2006-12-18 10:50:00,7.94,7.95,7.93,7.94,54000.0,6.4807,6.4889,6.4726,6.4807,54000.0
2006-12-18 11:00:00,7.93,7.97,7.93,7.94,410000.0,6.4726,6.5052,6.4726,6.4807,410000.0
2006-12-18 11:10:00,7.95,7.97,7.94,7.96,272000.0,6.4889,6.5052,6.4807,6.4971,272000.0
2006-12-18 11:20:00,7.96,7.97,7.94,7.94,78700.0,6.4971,6.5052,6.4807,6.4807,78700.0
2006-12-18 11:30:00,7.94,7.96,7.92,7.93,940000.0,6.4807,6.4971,6.4644,6.4726,940000.0
2006-12-18 11:40:00,7.93,7.94,7.86,7.86,280700.0,6.4726,6.4807,6.4154,6.4154,280700.0
2006-12-18 11:50:00,7.86,7.86,7.74,7.74,339600.0,6.4154,6.4154,6.3175,6.3175,339600.0
2006-12-18 12:00:00,7.74,7.75,7.71,7.73,410300.0,6.3175,6.3257,6.293,6.3093,410300.0
2006-12-18 12:10:00,7.73,7.78,7.71,7.73,393800.0,6.3093,6.3501,6.293,6.3093,393800.0
2006-12-18 12:20:00,7.73,7.76,7.7,7.75,283600.0,6.3093,6.3338,6.2848,6.3257,283600.0
2006-12-18 12:30:00,7.75,7.78,7.75,7.75,174400.0,6.3257,6.3501,6.3257,6.3257,174400.0
2006-12-18 12:40:00,7.75,7.76,7.73,7.76,94400.0,6.3257,6.3338,6.3093,6.3338,94400.0
2006-12-18 12:50:00,7.75,7.77,7.74,7.74,174000.0,6.3257,6.342,6.3175,6.3175,174000.0
2006-12-18 13:00:00,7.74,7.75,7.68,7.68,187400.0,6.3175,6.3257,6.2685,6.2685,187400.0
2006-12-18 13:10:00,7.68,7.69,7.64,7.66,166800.0,6.2685,6.2767,6.2359,6.2522,166800.0
2006-12-18 13:20:00,7.65,7.71,7.65,7.65,361300.0,6.244,6.293,6.244,6.244,361300.0
2006-12-18 13:30:00,7.65,7.68,7.64,7.68,149500.0,6.244,6.2685,6.2359,6.2685,149500.0
2006-12-18 13:40:00,7.68,7.73,7.67,7.68,167800.0,6.2685,6.3093,6.2604,6.2685,167800.0
2006-12-18 13:50:00,7.69,7.7,7.68,7.69,85500.0,6.2767,6.2848,6.2685,6.2767,85500.0
2006-12-18 14:00:00,7.69,7.7,7.68,7.69,89600.0,6.2767,6.2848,6.2685,6.2767,89600.0
2006-12-18 14:10:00,7.68,7.7,7.68,7.68,130600.0,6.2685,6.2848,6.2685,6.2685,130600.0
2006-12-18 14:20:00,7.68,7.71,7.68,7.69,147500.0,6.2685,6.293,6.2685,6.2767,147500.0
2006-12-18 14:30:00,7.69,7.69,7.65,7.66,188400.0,6.2767,6.2767,6.244,6.2522,188400.0
2006-12-18 14:40:00,7.67,7.67,7.65,7.65,87000.0,6.2604,6.2604,6.244,6.244,87000.0
2006-12-18 14:50:00,7.65,7.66,7.59,7.6,252400.0,6.244,6.2522,6.1951,6.2032,252400.0
2006-12-18 15:00:00,7.6,7.61,7.56,7.57,120300.0,6.2032,6.2114,6.1706,6.1787,120300.0
2006-12-18 15:10:00,7.58,7.59,7.53,7.53,230600.0,6.1869,6.1951,6.1461,6.1461,230600.0
2006-12-18 15:20:00,7.54,7.57,7.54,7.55,278000.0,6.1543,6.1787,6.1543,6.1624,278000.0
2006-12-18 15:30:00,7.55,7.6,7.54,7.59,262300.0,6.1624,6.2032,6.1543,6.1951,262300.0
2006-12-18 15:40:00,7.6,7.6,7.56,7.59,231500.0,6.2032,6.2032,6.1706,6.1951,231500.0
2006-12-18 15:50:00,7.59,7.59,7.53,7.53,645300.0,6.1951,6.1951,6.1461,6.1461,645300.0
2006-12-19 09:30:00,7.45,7.47,7.21,7.29,360500.0,6.0808,6.0971,5.8849,5.9502,360500.0
2006-12-19 09:40:00,7.29,7.32,7.27,7.3,313700.0,5.9502,5.9747,5.9339,5.9584,313700.0
2006-12-19 09:50:00,7.29,7.35,7.29,7.32,379000.0,5.9502,5.9992,5.9502,5.9747,379000.0
2006-12-19 10:00:00,7.32,7.33,7.26,7.29,327000.0,5.9747,5.9828,5.9257,5.9502,327000.0
2006-12-19 10:10:00,7.29,7.3,7.26,7.26,475200.0,5.9502,5.9584,5.9257,5.9257,475200.0
2006-12-19 10:20:00,7.26,7.27,7.22,7.23,533400.0,5.9257,5.9339,5.8931,5.9012,533400.0
2006-12-19 10:30:00,7.22,7.24,7.2,7.23,121800.0,5.8931,5.9094,5.8767,5.9012,121800.0
2006-12-19 10:40:00,7.22,7.23,7.16,7.18,153700.0,5.8931,5.9012,5.8441,5.8604,153700.0
2006-12-19 10:50:00,7.18,7.2,7.17,7.2,165000.0,5.8604,5.8767,5.8523,5.8767,165000.0
2006-12-19 11:00:00,7.2,7.2,7.18,7.19,124800.0,5.8767,5.8767,5.8604,5.8686,124800.0
2006-12-19 11:10:00,7.18,7.2,7.18,7.18,65800.0,5.8604,5.8767,5.8604,5.8604,65800.0
2006-12-19 11:20:00,7.18,7.2,7.1,7.1,216700.0,5.8604,5.8767,5.7951,5.7951,216700.0
2006-12-19 11:30:00,7.1,7.12,7.1,7.12,367500.0,5.7951,5.8114,5.7951,5.8114,367500.0
2006-12-19 11:40:00,7.12,7.12,7.05,7.11,188100.0,5.8114,5.8114,5.7543,5.8033,188100.0
2006-12-19 11:50:00,7.11,7.12,7.11,7.12,82500.0,5.8033,5.8114,5.8033,5.8114,82500.0
2006-12-19 12:00:00,7.12,7.18,7.11,7.18,189900.0,5.8114,5.8604,5.8033,5.8604,189900.0
2006-12-19 12:10:00,7.17,7.2,7.16,7.18,223800.0,5.8523,5.8767,5.8441,5.8604,223800.0
2006-12-19 12:20:00,7.18,7.19,7.16,7.16,92700.0,5.8604,5.8686,5.8441,5.8441,92700.0
2006-12-19 12:30:00,7.17,7.17,7.16,7.16,60300.0,5.8523,5.8523,5.8441,5.8441,60300.0
2006-12-19 12:40:00,7.17,7.17,7.16,7.16,27200.0,5.8523,5.8523,5.8441,5.8441,27200.0
2006-12-19 12:50:00,7.16,7.17,7.13,7.13,54000.0,5.8441,5.8523,5.8196,5.8196,54000.0
2006-12-19 13:00:00,7.13,7.14,7.13,7.13,12500.0,5.8196,5.8278,5.8196,5.8196,12500.0
2006-12-19 13:10:00,7.14,7.14,7.11,7.11,47500.0,5.8278,5.8278,5.8033,5.8033,47500.0
2006-12-19 13:20:00,7.11,7.12,7.1,7.1,24100.0,5.8033,5.8114,5.7951,5.7951,24100.0
2006-12-19 13:30:00,7.11,7.11,7.09,7.1,155900.0,5.8033,5.8033,5.787,5.7951,155900.0
2006-12-19 13:40:00,7.1,7.1,7.06,7.1,133900.0,5.7951,5.7951,5.7625,5.7951,133900.0
2006-12-19 13:50:00,7.1,7.1,7.08,7.08,47500.0,5.7951,5.7951,5.7788,5.7788,47500.0
2006-12-19 14:00:00,7.09,7.13,7.08,7.09,383500.0,5.787,5.8196,5.7788,5.787,383500.0
2006-12-19 14:10:00,7.08,7.15,7.08,7.1,134800.0,5.7788,5.8359,5.7788,5.7951,134800.0
2006-12-19 14:20:00,7.1,7.11,7.07,7.08,103900.0,5.7951,5.8033,5.7706,5.7788,103900.0
2006-12-19 14:30:00,7.09,7.09,7.08,7.08,58600.0,5.787,5.787,5.7788,5.7788,58600.0
2006-12-19 14:40:00,7.09,7.09,7.08,7.08,42600.0,5.787,5.787,5.7788,5.7788,42600.0
2006-12-19 14:50:00,7.08,7.1,7.08,7.1,129900.0,5.7788,5.7951,5.7788,5.7951,129900.0
2006-12-19 15:00:00,7.1,7.14,7.1,7.14,187800.0,5.7951,5.8278,5.7951,5.8278,187800.0
2006-12-19 15:10:00,7.15,7.2,7.12,7.14,366000.0,5.8359,5.8767,5.8114,5.8278,366000.0
2006-12-19 15:20:00,7.14,7.14,7.11,7.11,114100.0,5.8278,5.8278,5.8033,5.8033,114100.0
2006-12-19 15:30:00,7.11,7.12,7.07,7.07,157100.0,5.8033,5.8114,5.7706,5.7706,157100.0
2006-12-19 15:40:00,7.1,7.1,7.06,7.07,217000.0,5.7951,5.7951,5.7625,5.7706,217000.0
2006-12-19 15:50:00,7.06,7.1,7.03,7.05,338200.0,5.7625,5.7951,5.738,5.7543,338200.0
2006-12-20 09:30:00,7.34,7.4,7.17,7.32,954700.0,5.991,6.04,5.8523,5.9747,954700.0
2006-12-20 09:40:00,7.32,7.34,7.2,7.21,289600.0,5.9747,5.991,5.8767,5.8849,289600.0
2006-12-20 09:50:00,7.21,7.25,7.17,7.19,215900.0,5.8849,5.9176,5.8523,5.8686,215900.0
2006-12-20 10:00:00,7.19,7.27,7.19,7.24,300600.0,5.8686,5.9339,5.8686,5.9094,300600.0
2006-12-20 10:10:00,7.24,7.27,7.23,7.24,244800.0,5.9094,5.9339,5.9012,5.9094,244800.0
2006-12-20 10:20:00,7.24,7.26,7.18,7.24,233800.0,5.9094,5.9257,5.8604,5.9094,233800.0
2006-12-20 10:30:00,7.24,7.25,7.21,7.24,171400.0,5.9094,5.9176,5.8849,5.9094,171400.0
2006-12-20 10:40:00,7.25,7.25,7.21,7.25,155200.0,5.9176,5.9176,5.8849,5.9176,155200.0
2006-12-20 10:50:00,7.24,7.33,7.24,7.3,502100.0,5.9094,5.9828,5.9094,5.9584,502100.0
2006-12-20 11:00:00,7.3,7.32,7.29,7.3,218700.0,5.9584,5.9747,5.9502,5.9584,218700.0
2006-12-20 11:10:00,7.31,7.31,7.28,7.3,148600.0,5.9665,5.9665,5.942,5.9584,148600.0
2006-12-20 11:20:00,7.3,7.31,7.29,7.3,151000.0,5.9584,5.9665,5.9502,5.9584,151000.0
2006-12-20 11:30:00,7.3,7.3,7.29,7.29,41600.0,5.9584,5.9584,5.9502,5.9502,41600.0
2006-12-20 11:40:00,7.3,7.3,7.27,7.28,78000.0,5.9584,5.9584,5.9339,5.942,78000.0
2006-12-20 11:50:00,7.29,7.31,7.29,7.3,180700.0,5.9502,5.9665,5.9502,5.9584,180700.0
2006-12-20 12:00:00,7.3,7.31,7.3,7.3,29700.0,5.9584,5.9665,5.9584,5.9584,29700.0
2006-12-20 12:10:00,7.31,7.35,7.3,7.33,279000.0,5.9665,5.9992,5.9584,5.9828,279000.0
2006-12-20 12:20:00,7.33,7.34,7.32,7.34,210300.0,5.9828,5.991,5.9747,5.991,210300.0
2006-12-20 12:30:00,7.34,7.34,7.33,7.33,139600.0,5.991,5.991,5.9828,5.9828,139600.0
2006-12-20 12:40:00,7.32,7.33,7.31,7.32,24800.0,5.9747,5.9828,5.9665,5.9747,24800.0
2006-12-20 12:50:00,7.32,7.32,7.3,7.31,42800.0,5.9747,5.9747,5.9584,5.9665,42800.0
2006-12-20 13:00:00,7.3,7.31,7.3,7.31,34500.0,5.9584,5.9665,5.9584,5.9665,34500.0
2006-12-20 13:10:00,7.3,7.31,7.21,7.22,241300.0,5.9584,5.9665,5.8849,5.8931,241300.0
2006-12-20 13:20:00,7.21,7.21,7.13,7.17,302900.0,5.8849,5.8849,5.8196,5.8523,302900.0
2006-12-20 13:30:00,7.17,7.23,7.15,7.18,204400.0,5.8523,5.9012,5.8359,5.8604,204400.0
2006-12-20 13:40:00,7.18,7.2,7.16,7.17,82300.0,5.8604,5.8767,5.8441,5.8523,82300.0
2006-12-20 13:50:00,7.16,7.19,7.16,7.17,150600.0,5.8441,5.8686,5.8441,5.8523,150600.0
2006-12-20 14:00:00,7.17,7.18,7.12,7.12,203400.0,5.8523,5.8604,5.8114,5.8114,203400.0
2006-12-20 14:10:00,7.13,7.16,7.12,7.16,119800.0,5.8196,5.8441,5.8114,5.8441,119800.0
2006-12-20 14:20:00,7.15,7.16,7.15,7.15,30600.0,5.8359,5.8441,5.8359,5.8359,30600.0
2006-12-20 14:30:00,7.16,7.16,7.14,7.14,61600.0,5.8441,5.8441,5.8278,5.8278,61600.0
2006-12-20 14:40:00,7.14,7.15,7.11,7.11,90300.0,5.8278,5.8359,5.8033,5.8033,90300.0
2006-12-20 14:50:00,7.12,7.13,7.11,7.12,155200.0,5.8114,5.8196,5.8033,5.8114,155200.0
2006-12-20 15:00:00,7.12,7.18,7.11,7.17,164300.0,5.8114,5.8604,5.8033,5.8523,164300.0
2006-12-20 15:10:00,7.18,7.19,7.16,7.17,72900.0,5.8604,5.8686,5.8441,5.8523,72900.0
2006-12-20 15:20:00,7.17,7.17,7.16,7.17,76300.0,5.8523,5.8523,5.8441,5.8523,76300.0
2006-12-20 15:30:00,7.16,7.17,7.13,7.14,113600.0,5.8441,5.8523,5.8196,5.8278,113600.0
2006-12-20 15:40:00,7.14,7.19,7.11,7.12,243200.0,5.8278,5.8686,5.8033,5.8114,243200.0
2006-12-20 15:50:00,7.12,7.2,7.11,7.14,279700.0,5.8114,5.8767,5.8033,5.8278,279700.0
2006-12-21 09:30:00,7.2,7.21,7.14,7.14,337000.0,5.8767,5.8849,5.8278,5.8278,337000.0
2006-12-21 09:40:00,7.16,7.16,7.09,7.11,264300.0,5.8441,5.8441,5.787,5.8033,264300.0
2006-12-21 09:50:00,7.11,7.11,7.07,7.09,144400.0,5.8033,5.8033,5.7706,5.787,144400.0
2006-12-21 10:00:00,7.09,7.11,7.08,7.11,141600.0,5.787,5.8033,5.7788,5.8033,141600.0
2006-12-21 10:10:00,7.1,7.13,7.09,7.11,179100.0,5.7951,5.8196,5.787,5.8033,179100.0
2006-12-21 10:20:00,7.11,7.12,7.04,7.05,290700.0,5.8033,5.8114,5.7461,5.7543,290700.0
2006-12-21 10:30:00,7.05,7.07,7.03,7.07,203800.0,5.7543,5.7706,5.738,5.7706,203800.0
2006-12-21 10:40:00,7.08,7.11,7.08,7.09,107000.0,5.7788,5.8033,5.7788,5.787,107000.0
2006-12-21 10:50:00,7.09,7.1,7.08,7.1,100500.0,5.787,5.7951,5.7788,5.7951,100500.0
2006-12-21 11:00:00,7.09,7.1,7.08,7.09,82200.0,5.787,5.7951,5.7788,5.787,82200.0
2006-12-21 11:10:00,7.09,7.1,7.08,7.1,56900.0,5.787,5.7951,5.7788,5.7951,56900.0
2006-12-21 11:20:00,7.1,7.11,7.09,7.1,51000.0,5.7951,5.8033,5.787,5.7951,51000.0
2006-12-21 11:30:00,7.11,7.11,7.1,7.11,16600.0,5.8033,5.8033,5.7951,5.8033,16600.0
2006-12-21 11:40:00,7.11,7.11,7.1,7.1,51100.0,5.8033,5.8033,5.7951,5.7951,51100.0
2006-12-21 11:50:00,7.1,7.13,7.1,7.13,167500.0,5.7951,5.8196,5.7951,5.8196,167500.0
2006-12-21 12:00:00,7.12,7.13,7.11,7.12,45700.0,5.8114,5.8196,5.8033,5.8114,45700.0
2006-12-21 12:10:00,7.11,7.12,7.1,7.1,68800.0,5.8033,5.8114,5.7951,5.7951,68800.0
2006-12-21 12:20:00,7.11,7.11,7.06,7.08,122200.0,5.8033,5.8033,5.7625,5.7788,122200.0
2006-12-21 12:30:00,7.08,7.09,7.03,7.03,185600.0,5.7788,5.787,5.738,5.738,185600.0
2006-12-21 12:40:00,7.04,7.04,7.03,7.04,119700.0,5.7461,5.7461,5.738,5.7461,119700.0
2006-12-21 12:50:00,7.03,7.04,7.03,7.04,29400.0,5.738,5.7461,5.738,5.7461,29400.0
2006-12-21 13:00:00,7.03,7.04,7.02,7.02,92000.0,5.738,5.7461,5.7298,5.7298,92000.0
2006-12-21 13:10:00,7.02,7.03,7.02,7.02,27400.0,5.7298,5.738,5.7298,5.7298,27400.0
2006-12-21 13:20:00,7.02,7.04,7.02,7.03,144900.0,5.7298,5.7461,5.7298,5.738,144900.0
2006-12-21 13:30:00,7.03,7.08,7.03,7.07,199500.0,5.738,5.7788,5.738,5.7706,199500.0
2006-12-21 13:40:00,7.08,7.08,7.05,7.05,74700.0,5.7788,5.7788,5.7543,5.7543,74700.0
2006-12-21 13:50:00,7.06,7.06,7.04,7.05,34200.0,5.7625,5.7625,5.7461,5.7543,34200.0
2006-12-21 14:00:00,7.04,7.07,7.04,7.07,107200.0,5.7461,5.7706,5.7461,5.7706,107200.0
2006-12-21 14:10:00,7.06,7.1,7.06,7.1,104300.0,5.7625,5.7951,5.7625,5.7951,104300.0
2006-12-21 14:20:00,7.09,7.1,7.08,7.09,80800.0,5.787,5.7951,5.7788,5.787,80800.0
2006-12-21 14:30:00,7.09,7.1,7.08,7.09,58900.0,5.787,5.7951,5.7788,5.787,58900.0
2006-12-21 14:40:00,7.1,7.11,7.09,7.11,83800.0,5.7951,5.8033,5.787,5.8033,83800.0
2006-12-21 14:50:00,7.11,7.11,7.09,7.1,65100.0,5.8033,5.8033,5.787,5.7951,65100.0
2006-12-21 15:00:00,7.09,7.1,7.09,7.1,32300.0,5.787,5.7951,5.787,5.7951,32300.0
2006-12-21 15:10:00,7.1,7.11,7.09,7.1,77900.0,5.7951,5.8033,5.787,5.7951,77900.0
2006-12-21 15:20:00,7.11,7.11,7.1,7.1,92000.0,5.8033,5.8033,5.7951,5.7951,92000.0
2006-12-21 15:30:00,7.11,7.12,7.1,7.12,74300.0,5.8033,5.8114,5.7951,5.8114,74300.0
2006-12-21 15:40:00,7.12,7.13,7.11,7.13,92200.0,5.8114,5.8196,5.8033,5.8196,92200.0
2006-12-21 15:50:00,7.13,7.15,7.11,7.12,257700.0,5.8196,5.8359,5.8033,5.8114,257700.0
2006-12-22 09:30:00,7.11,7.13,7.05,7.05,53200.0,5.8033,5.8196,5.7543,5.7543,53200.0
2006-12-22 09:40:00,7.05,7.05,6.97,7.0,106500.0,5.7543,5.7543,5.689,5.7135,106500.0
2006-12-22 09:50:00,6.99,7.03,6.99,7.01,68700.0,5.7053,5.738,5.7053,5.7217,68700.0
2006-12-22 10:00:00,7.01,7.07,7.01,7.04,107700.0,5.7217,5.7706,5.7217,5.7461,107700.0
2006-12-22 10:10:00,7.04,7.09,7.04,7.09,72600.0,5.7461,5.787,5.7461,5.787,72600.0
2006-12-22 10:20:00,7.09,7.12,7.09,7.11,52500.0,5.787,5.8114,5.787,5.8033,52500.0
2006-12-22 10:30:00,7.12,7.12,7.08,7.08,53000.0,5.8114,5.8114,5.7788,5.7788,53000.0
2006-12-22 10:40:00,7.08,7.09,7.07,7.08,50600.0,5.7788,5.787,5.7706,5.7788,50600.0
2006-12-22 10:50:00,7.07,7.1,7.07,7.07,47900.0,5.7706,5.7951,5.7706,5.7706,47900.0
2006-12-22 11:00:00,7.07,7.08,7.07,7.07,25700.0,5.7706,5.7788,5.7706,5.7706,25700.0
2006-12-22 11:10:00,7.07,7.09,7.07,7.09,41400.0,5.7706,5.787,5.7706,5.787,41400.0
2006-12-22 11:20:00,7.09,7.09,7.08,7.08,10700.0,5.787,5.787,5.7788,5.7788,10700.0
2006-12-22 11:30:00,7.08,7.09,7.08,7.08,13200.0,5.7788,5.787,5.7788,5.7788,13200.0
2006-12-22 11:40:00,7.08,7.09,7.08,7.08,9100.0,5.7788,5.787,5.7788,5.7788,9100.0
2006-12-22 11:50:00,7.08,7.09,7.04,7.04,46400.0,5.7788,5.787,5.7461,5.7461,46400.0
2006-12-22 12:00:00,7.04,7.06,7.03,7.05,65700.0,5.7461,5.7625,5.738,5.7543,65700.0
2006-12-22 12:10:00,7.05,7.06,7.04,7.04,20800.0,5.7543,5.7625,5.7461,5.7461,20800.0
2006-12-22 12:20:00,7.04,7.05,7.04,7.04,9200.0,5.7461,5.7543,5.7461,5.7461,9200.0
2006-12-22 12:30:00,7.04,7.05,7.04,7.05,15100.0,5.7461,5.7543,5.7461,5.7543,15100.0
2006-12-22 12:40:00,7.05,7.07,7.05,7.06,26000.0,5.7543,5.7706,5.7543,5.7625,26000.0
2006-12-22 12:50:00,7.06,7.07,7.06,7.07,5800.0,5.7625,5.7706,5.7625,5.7706,5800.0
2006-12-22 13:00:00,7.06,7.07,7.02,7.02,40600.0,5.7625,5.7706,5.7298,5.7298,40600.0
2006-12-22 13:10:00,7.02,7.03,7.02,7.03,24200.0,5.7298,5.738,5.7298,5.738,24200.0
2006-12-22 13:20:00,7.03,7.03,7.02,7.02,28500.0,5.738,5.738,5.7298,5.7298,28500.0
2006-12-22 13:30:00,7.03,7.03,7.02,7.02,22500.0,5.738,5.738,5.7298,5.7298,22500.0
2006-12-22 13:40:00,7.02,7.03,7.01,7.02,112500.0,5.7298,5.738,5.7217,5.7298,112500.0
2006-12-22 13:50:00,7.01,7.02,7.01,7.01,39100.0,5.7217,5.7298,5.7217,5.7217,39100.0
2006-12-22 14:00:00,7.02,7.02,7.01,7.02,23800.0,5.7298,5.7298,5.7217,5.7298,23800.0
2006-12-22 14:10:00,7.01,7.03,7.01,7.01,56600.0,5.7217,5.738,5.7217,5.7217,56600.0
2006-12-22 14:20:00,7.01,7.02,7.01,7.01,38100.0,5.7217,5.7298,5.7217,5.7217,38100.0
2006-12-22 14:30:00,7.01,7.02,7.01,7.01,25200.0,5.7217,5.7298,5.7217,5.7217,25200.0
2006-12-22 14:40:00,7.02,7.02,7.01,7.01,20500.0,5.7298,5.7298,5.7217,5.7217,20500.0
2006-12-22 14:50:00,7.01,7.02,6.95,6.98,300000.0,5.7217,5.7298,5.6727,5.6972,300000.0
2006-12-22 15:00:00,6.97,7.0,6.97,6.97,71900.0,5.689,5.7135,5.689,5.689,71900.0
2006-12-22 15:10:00,6.97,6.99,6.96,6.99,59300.0,5.689,5.7053,5.6808,5.7053,59300.0
2006-12-22 15:20:00,6.99,6.99,6.98,6.98,16800.0,5.7053,5.7053,5.6972,5.6972,16800.0
2006-12-22 15:30:00,6.99,6.99,6.98,6.99,26300.0,5.7053,5.7053,5.6972,5.7053,26300.0
2006-12-22 15:40:00,6.99,6.99,6.98,6.99,50600.0,5.7053,5.7053,5.6972,5.7053,50600.0
2006-12-22 15:50:00,6.99,6.99,6.96,6.97,105500.0,5.7053,5.7053,5.6808,5.689,105500.0
2006-12-26 09:30:00,6.98,7.01,6.94,6.96,127400.0,5.6972,5.7217,5.6645,5.6808,127400.0
2006-12-26 09:40:00,6.96,7.01,6.93,7.01,104500.0,5.6808,5.7217,5.6564,5.7217,104500.0
2006-12-26 09:50:00,7.01,7.04,7.0,7.04,85700.0,5.7217,5.7461,5.7135,5.7461,85700.0
2006-12-26 10:00:00,7.04,7.09,7.03,7.08,89400.0,5.7461,5.787,5.738,5.7788,89400.0
2006-12-26 10:10:00,7.08,7.13,7.07,7.09,73300.0,5.7788,5.8196,5.7706,5.787,73300.0
2006-12-26 10:20:00,7.09,7.1,7.08,7.08,51000.0,5.787,5.7951,5.7788,5.7788,51000.0
2006-12-26 10:30:00,7.08,7.09,7.08,7.09,20700.0,5.7788,5.787,5.7788,5.787,20700.0
2006-12-26 10:40:00,7.08,7.1,7.08,7.1,49300.0,5.7788,5.7951,5.7788,5.7951,49300.0
2006-12-26 10:50:00,7.09,7.1,7.09,7.1,17800.0,5.787,5.7951,5.787,5.7951,17800.0
2006-12-26 11:00:00,7.09,7.13,7.09,7.13,108900.0,5.787,5.8196,5.787,5.8196,108900.0
2006-12-26 11:10:00,7.13,7.14,7.12,7.13,41300.0,5.8196,5.8278,5.8114,5.8196,41300.0
2006-12-26 11:20:00,7.13,7.18,7.12,7.18,153000.0,5.8196,5.8604,5.8114,5.8604,153000.0
2006-12-26 11:30:00,7.18,7.19,7.15,7.18,128700.0,5.8604,5.8686,5.8359,5.8604,128700.0
2006-12-26 11:40:00,7.18,7.18,7.13,7.14,108500.0,5.8604,5.8604,5.8196,5.8278,108500.0
2006-12-26 11:50:00,7.14,7.14,7.12,7.13,25300.0,5.8278,5.8278,5.8114,5.8196,25300.0
2006-12-26 12:00:00,7.13,7.19,7.12,7.12,30500.0,5.8196,5.8686,5.8114,5.8114,30500.0
2006-12-26 12:10:00,7.13,7.13,7.12,7.12,41000.0,5.8196,5.8196,5.8114,5.8114,41000.0
2006-12-26 12:20:00,7.12,7.14,7.11,7.13,53800.0,5.8114,5.8278,5.8033,5.8196,53800.0
2006-12-26 12:30:00,7.12,7.14,7.12,7.13,47800.0,5.8114,5.8278,5.8114,5.8196,47800.0
2006-12-26 12:40:00,7.14,7.14,7.08,7.1,102700.0,5.8278,5.8278,5.7788,5.7951,102700.0
2006-12-26 12:50:00,7.09,7.1,7.09,7.1,27900.0,5.787,5.7951,5.787,5.7951,27900.0
2006-12-26 13:00:00,7.09,7.11,7.09,7.1,22400.0,5.787,5.8033,5.787,5.7951,22400.0
2006-12-26 13:10:00,7.09,7.1,7.09,7.1,18600.0,5.787,5.7951,5.787,5.7951,18600.0
2006-12-26 13:20:00,7.1,7.11,7.09,7.11,70100.0,5.7951,5.8033,5.787,5.8033,70100.0
2006-12-26 13:30:00,7.11,7.11,7.1,7.11,14400.0,5.8033,5.8033,5.7951,5.8033,14400.0
2006-12-26 13:40:00,7.11,7.13,7.09,7.12,79000.0,5.8033,5.8196,5.787,5.8114,79000.0
2006-12-26 13:50:00,7.12,7.17,7.12,7.16,100900.0,5.8114,5.8523,5.8114,5.8441,100900.0
2006-12-26 14:00:00,7.16,7.17,7.13,7.15,98300.0,5.8441,5.8523,5.8196,5.8359,98300.0
2006-12-26 14:10:00,7.16,7.17,7.15,7.16,30500.0,5.8441,5.8523,5.8359,5.8441,30500.0
2006-12-26 14:20:00,7.16,7.16,7.15,7.15,38100.0,5.8441,5.8441,5.8359,5.8359,38100.0
2006-12-26 14:30:00,7.15,7.16,7.15,7.16,34600.0,5.8359,5.8441,5.8359,5.8441,34600.0
2006-12-26 14:40:00,7.15,7.16,7.14,7.15,79500.0,5.8359,5.8441,5.8278,5.8359,79500.0
2006-12-26 14:50:00,7.15,7.15,7.13,7.13,74000.0,5.8359,5.8359,5.8196,5.8196,74000.0
2006-12-26 15:00:00,7.14,7.15,7.13,7.13,40300.0,5.8278,5.8359,5.8196,5.8196,40300.0
2006-12-26 15:10:00,7.13,7.15,7.13,7.15,57800.0,5.8196,5.8359,5.8196,5.8359,57800.0
2006-12-26 15:20:00,7.14,7.15,7.14,7.15,36000.0,5.8278,5.8359,5.8278,5.8359,36000.0
2006-12-26 15:30:00,7.15,7.21,7.14,7.21,211300.0,5.8359,5.8849,5.8278,5.8849,211300.0
2006-12-26 15:40:00,7.2,7.22,7.19,7.2,88300.0,5.8767,5.8931,5.8686,5.8767,88300.0
2006-12-26 15:50:00,7.19,7.21,7.19,7.19,143800.0,5.8686,5.8849,5.8686,5.8686,143800.0
2006-12-27 09:30:00,7.18,7.28,7.18,7.26,62000.0,5.8604,5.942,5.8604,5.9257,62000.0
2006-12-27 09:40:00,7.26,7.27,7.25,7.26,80900.0,5.9257,5.9339,5.9176,5.9257,80900.0
2006-12-27 09:50:00,7.25,7.27,7.25,7.27,57100.0,5.9176,5.9339,5.9176,5.9339,57100.0
2006-12-27 10:00:00,7.27,7.3,7.27,7.29,140000.0,5.9339,5.9584,5.9339,5.9502,140000.0
2006-12-27 10:10:00,7.29,7.3,7.24,7.24,143500.0,5.9502,5.9584,5.9094,5.9094,143500.0
2006-12-27 10:20:00,7.24,7.27,7.22,7.26,135000.0,5.9094,5.9339,5.8931,5.9257,135000.0
2006-12-27 10:30:00,7.26,7.27,7.24,7.24,73600.0,5.9257,5.9339,5.9094,5.9094,73600.0
2006-12-27 10:40:00,7.24,7.3,7.24,7.26,100200.0,5.9094,5.9584,5.9094,5.9257,100200.0
2006-12-27 10:50:00,7.27,7.27,7.25,7.26,33400.0,5.9339,5.9339,5.9176,5.9257,33400.0
2006-12-27 11:00:00,7.25,7.29,7.25,7.26,53500.0,5.9176,5.9502,5.9176,5.9257,53500.0
2006-12-27 11:10:00,7.26,7.27,7.25,7.27,37600.0,5.9257,5.9339,5.9176,5.9339,37600.0
2006-12-27 11:20:00,7.27,7.27,7.25,7.25,35700.0,5.9339,5.9339,5.9176,5.9176,35700.0
2006-12-27 11:30:00,7.25,7.26,7.2,7.2,103100.0,5.9176,5.9257,5.8767,5.8767,103100.0
2006-12-27 11:40:00,7.2,7.23,7.2,7.21,39300.0,5.8767,5.9012,5.8767,5.8849,39300.0
2006-12-27 11:50:00,7.21,7.21,7.17,7.18,51700.0,5.8849,5.8849,5.8523,5.8604,51700.0
2006-12-27 12:00:00,7.17,7.18,7.17,7.18,56800.0,5.8523,5.8604,5.8523,5.8604,56800.0
2006-12-27 12:10:00,7.18,7.18,7.17,7.18,27200.0,5.8604,5.8604,5.8523,5.8604,27200.0
2006-12-27 12:20:00,7.18,7.18,7.17,7.17,26300.0,5.8604,5.8604,5.8523,5.8523,26300.0
2006-12-27 12:30:00,7.17,7.18,7.16,7.17,37400.0,5.8523,5.8604,5.8441,5.8523,37400.0
2006-12-27 12:40:00,7.17,7.17,7.15,7.15,51200.0,5.8523,5.8523,5.8359,5.8359,51200.0
2006-12-27 12:50:00,7.15,7.16,7.15,7.16,19400.0,5.8359,5.8441,5.8359,5.8441,19400.0
2006-12-27 13:00:00,7.15,7.16,7.15,7.16,16500.0,5.8359,5.8441,5.8359,5.8441,16500.0
2006-12-27 13:10:00,7.16,7.17,7.16,7.17,21300.0,5.8441,5.8523,5.8441,5.8523,21300.0
2006-12-27 13:20:00,7.16,7.17,7.16,7.17,11900.0,5.8441,5.8523,5.8441,5.8523,11900.0
2006-12-27 13:30:00,7.16,7.17,7.16,7.16,23900.0,5.8441,5.8523,5.8441,5.8441,23900.0
2006-12-27 13:40:00,7.16,7.17,7.11,7.11,52800.0,5.8441,5.8523,5.8033,5.8033,52800.0
2006-12-27 13:50:00,7.11,7.12,7.1,7.11,45800.0,5.8033,5.8114,5.7951,5.8033,45800.0
2006-12-27 14:00:00,7.11,7.12,7.1,7.11,27300.0,5.8033,5.8114,5.7951,5.8033,27300.0
2006-12-27 14:10:00,7.11,7.14,7.1,7.12,88000.0,5.8033,5.8278,5.7951,5.8114,88000.0
2006-12-27 14:20:00,7.11,7.13,7.08,7.11,192000.0,5.8033,5.8196,5.7788,5.8033,192000.0
2006-12-27 14:30:00,7.1,7.12,7.1,7.11,26800.0,5.7951,5.8114,5.7951,5.8033,26800.0
2006-12-27 14:40:00,7.11,7.15,7.09,7.14,91400.0,5.8033,5.8359,5.787,5.8278,91400.0
2006-12-27 14:50:00,7.14,7.14,7.11,7.12,27700.0,5.8278,5.8278,5.8033,5.8114,27700.0
2006-12-27 15:00:00,7.12,7.14,7.11,7.14,40700.0,5.8114,5.8278,5.8033,5.8278,40700.0
2006-12-27 15:10:00,7.14,7.15,7.12,7.13,49500.0,5.8278,5.8359,5.8114,5.8196,49500.0
2006-12-27 15:20:00,7.13,7.14,7.12,7.12,18700.0,5.8196,5.8278,5.8114,5.8114,18700.0
2006-12-27 15:30:00,7.12,7.13,7.11,7.12,34900.0,5.8114,5.8196,5.8033,5.8114,34900.0
2006-12-27 15:40:00,7.12,7.14,7.12,7.12,74000.0,5.8114,5.8278,5.8114,5.8114,74000.0
2006-12-27 15:50:00,7.13,7.15,7.12,7.14,134200.0,5.8196,5.8359,5.8114,5.8278,134200.0
2006-12-28 09:30:00,7.12,7.24,7.12,7.22,80600.0,5.8114,5.9094,5.8114,5.8931,80600.0
2006-12-28 09:40:00,7.21,7.22,7.12,7.13,55200.0,5.8849,5.8931,5.8114,5.8196,55200.0
2006-12-28 09:50:00,7.12,7.16,7.12,7.14,116700.0,5.8114,5.8441,5.8114,5.8278,116700.0
2006-12-28 10:00:00,7.14,7.22,7.14,7.18,103200.0,5.8278,5.8931,5.8278,5.8604,103200.0
2006-12-28 10:10:00,7.18,7.2,7.15,7.19,53700.0,5.8604,5.8767,5.8359,5.8686,53700.0
2006-12-28 10:20:00,7.19,7.2,7.17,7.18,32900.0,5.8686,5.8767,5.8523,5.8604,32900.0
2006-12-28 10:30:00,7.18,7.22,7.18,7.18,47500.0,5.8604,5.8931,5.8604,5.8604,47500.0
2006-12-28 10:40:00,7.18,7.22,7.18,7.22,22700.0,5.8604,5.8931,5.8604,5.8931,22700.0
2006-12-28 10:50:00,7.21,7.22,7.2,7.21,63400.0,5.8849,5.8931,5.8767,5.8849,63400.0
2006-12-28 11:00:00,7.21,7.21,7.15,7.15,54800.0,5.8849,5.8849,5.8359,5.8359,54800.0
2006-12-28 11:10:00,7.16,7.17,7.13,7.14,52500.0,5.8441,5.8523,5.8196,5.8278,52500.0
2006-12-28 11:20:00,7.14,7.15,7.13,7.15,51500.0,5.8278,5.8359,5.8196,5.8359,51500.0
2006-12-28 11:30:00,7.15,7.15,7.13,7.14,35900.0,5.8359,5.8359,5.8196,5.8278,35900.0
2006-12-28 11:40:00,7.13,7.15,7.13,7.14,28100.0,5.8196,5.8359,5.8196,5.8278,28100.0
2006-12-28 11:50:00,7.14,7.15,7.13,7.15,18100.0,5.8278,5.8359,5.8196,5.8359,18100.0
2006-12-28 12:00:00,7.14,7.15,7.14,7.15,20500.0,5.8278,5.8359,5.8278,5.8359,20500.0
2006-12-28 12:10:00,7.14,7.15,7.14,7.15,23300.0,5.8278,5.8359,5.8278,5.8359,23300.0
2006-12-28 12:20:00,7.14,7.19,7.14,7.19,35000.0,5.8278,5.8686,5.8278,5.8686,35000.0
2006-12-28 12:30:00,7.19,7.22,7.18,7.19,57200.0,5.8686,5.8931,5.8604,5.8686,57200.0
2006-12-28 12:40:00,7.19,7.22,7.19,7.19,68900.0,5.8686,5.8931,5.8686,5.8686,68900.0
2006-12-28 12:50:00,7.19,7.2,7.19,7.19,27800.0,5.8686,5.8767,5.8686,5.8686,27800.0
2006-12-28 13:00:00,7.2,7.2,7.19,7.19,11700.0,5.8767,5.8767,5.8686,5.8686,11700.0
2006-12-28 13:10:00,7.19,7.2,7.19,7.2,13000.0,5.8686,5.8767,5.8686,5.8767,13000.0
2006-12-28 13:20:00,7.2,7.2,7.19,7.2,8700.0,5.8767,5.8767,5.8686,5.8767,8700.0
2006-12-28 13:30:00,7.2,7.23,7.2,7.21,49300.0,5.8767,5.9012,5.8767,5.8849,49300.0
2006-12-28 13:40:00,7.2,7.21,7.2,7.21,9300.0,5.8767,5.8849,5.8767,5.8849,9300.0
2006-12-28 13:50:00,7.2,7.21,7.19,7.2,28800.0,5.8767,5.8849,5.8686,5.8767,28800.0
2006-12-28 14:00:00,7.2,7.2,7.19,7.19,51100.0,5.8767,5.8767,5.8686,5.8686,51100.0
2006-12-28 14:10:00,7.2,7.2,7.19,7.19,42700.0,5.8767,5.8767,5.8686,5.8686,42700.0
2006-12-28 14:20:00,7.19,7.2,7.19,7.2,9500.0,5.8686,5.8767,5.8686,5.8767,9500.0
2006-12-28 14:30:00,7.2,7.2,7.19,7.19,11100.0,5.8767,5.8767,5.8686,5.8686,11100.0
2006-12-28 14:40:00,7.2,7.2,7.19,7.2,43700.0,5.8767,5.8767,5.8686,5.8767,43700.0
2006-12-28 14:50:00,7.2,7.2,7.16,7.17,79000.0,5.8767,5.8767,5.8441,5.8523,79000.0
2006-12-28 15:00:00,7.17,7.17,7.14,7.15,70100.0,5.8523,5.8523,5.8278,5.8359,70100.0
2006-12-28 15:10:00,7.15,7.2,7.15,7.19,86000.0,5.8359,5.8767,5.8359,5.8686,86000.0
2006-12-28 15:20:00,7.2,7.2,7.18,7.19,77600.0,5.8767,5.8767,5.8604,5.8686,77600.0
2006-12-28 15:30:00,7.19,7.2,7.18,7.2,34800.0,5.8686,5.8767,5.8604,5.8767,34800.0
2006-12-28 15:40:00,7.2,7.22,7.2,7.22,47500.0,5.8767,5.8931,5.8767,5.8931,47500.0
2006-12-28 15:50:00,7.21,7.23,7.21,7.21,89400.0,5.8849,5.9012,5.8849,5.8849,89400.0
2006-12-29 09:30:00,7.18,7.27,7.18,7.26,74400.0,5.8604,5.9339,5.8604,5.9257,74400.0
2006-12-29 09:40:00,7.27,7.3,7.25,7.3,93500.0,5.9339,5.9584,5.9176,5.9584,93500.0
2006-12-29 09:50:00,7.29,7.37,7.29,7.32,82500.0,5.9502,6.0155,5.9502,5.9747,82500.0
2006-12-29 10:00:00,7.31,7.35,7.31,7.35,85400.0,5.9665,5.9992,5.9665,5.9992,85400.0
2006-12-29 10:10:00,7.34,7.35,7.28,7.29,84600.0,5.991,5.9992,5.942,5.9502,84600.0
2006-12-29 10:20:00,7.29,7.29,7.28,7.28,25900.0,5.9502,5.9502,5.942,5.942,25900.0
2006-12-29 10:30:00,7.28,7.29,7.26,7.27,30800.0,5.942,5.9502,5.9257,5.9339,30800.0
2006-12-29 10:40:00,7.26,7.27,7.24,7.25,57600.0,5.9257,5.9339,5.9094,5.9176,57600.0
2006-12-29 10:50:00,7.25,7.29,7.25,7.29,255300.0,5.9176,5.9502,5.9176,5.9502,255300.0
2006-12-29 11:00:00,7.29,7.29,7.28,7.29,13700.0,5.9502,5.9502,5.942,5.9502,13700.0
2006-12-29 11:10:00,7.28,7.29,7.27,7.29,47700.0,5.942,5.9502,5.9339,5.9502,47700.0
2006-12-29 11:20:00,7.28,7.29,7.28,7.29,37400.0,5.942,5.9502,5.942,5.9502,37400.0
2006-12-29 11:30:00,7.29,7.29,7.28,7.29,20400.0,5.9502,5.9502,5.942,5.9502,20400.0
2006-12-29 11:40:00,7.29,7.29,7.28,7.29,17200.0,5.9502,5.9502,5.942,5.9502,17200.0
2006-12-29 11:50:00,7.29,7.29,7.28,7.29,13800.0,5.9502,5.9502,5.942,5.9502,13800.0
2006-12-29 12:00:00,7.29,7.29,7.28,7.29,11200.0,5.9502,5.9502,5.942,5.9502,11200.0
2006-12-29 12:10:00,7.28,7.3,7.28,7.3,30100.0,5.942,5.9584,5.942,5.9584,30100.0
2006-12-29 12:20:00,7.29,7.3,7.29,7.29,39200.0,5.9502,5.9584,5.9502,5.9502,39200.0
2006-12-29 12:30:00,7.29,7.3,7.27,7.27,40400.0,5.9502,5.9584,5.9339,5.9339,40400.0
2006-12-29 12:40:00,7.28,7.29,7.27,7.28,50100.0,5.942,5.9502,5.9339,5.942,50100.0
2006-12-29 12:50:00,7.28,7.29,7.28,7.29,43000.0,5.942,5.9502,5.942,5.9502,43000.0
2006-12-29 13:00:00,7.29,7.31,7.26,7.26,95700.0,5.9502,5.9665,5.9257,5.9257,95700.0
2006-12-29 13:10:00,7.26,7.27,7.26,7.26,10500.0,5.9257,5.9339,5.9257,5.9257,10500.0
2006-12-29 13:20:00,7.26,7.27,7.26,7.26,34800.0,5.9257,5.9339,5.9257,5.9257,34800.0
2006-12-29 13:30:00,7.26,7.26,7.2,7.2,48600.0,5.9257,5.9257,5.8767,5.8767,48600.0
2006-12-29 13:40:00,7.2,7.23,7.18,7.19,132400.0,5.8767,5.9012,5.8604,5.8686,132400.0
2006-12-29 13:50:00,7.18,7.2,7.18,7.2,57000.0,5.8604,5.8767,5.8604,5.8767,57000.0
2006-12-29 14:00:00,7.19,7.2,7.18,7.19,50900.0,5.8686,5.8767,5.8604,5.8686,50900.0
2006-12-29 14:10:00,7.19,7.22,7.17,7.18,63100.0,5.8686,5.8931,5.8523,5.8604,63100.0
2006-12-29 14:20:00,7.19,7.19,7.13,7.13,56700.0,5.8686,5.8686,5.8196,5.8196,56700.0
2006-12-29 14:30:00,7.14,7.14,7.1,7.11,66600.0,5.8278,5.8278,5.7951,5.8033,66600.0
2006-12-29 14:40:00,7.11,7.13,7.1,7.12,62500.0,5.8033,5.8196,5.7951,5.8114,62500.0
2006-12-29 14:50:00,7.12,7.12,7.09,7.09,56800.0,5.8114,5.8114,5.787,5.787,56800.0
2006-12-29 15:00:00,7.1,7.1,7.08,7.09,174700.0,5.7951,5.7951,5.7788,5.787,174700.0
2006-12-29 15:10:00,7.08,7.1,7.08,7.1,77000.0,5.7788,5.7951,5.7788,5.7951,77000.0
2006-12-29 15:20:00,7.1,7.1,7.05,7.06,93300.0,5.7951,5.7951,5.7543,5.7625,93300.0
2006-12-29 15:30:00,7.06,7.09,7.05,7.09,66600.0,5.7625,5.787,5.7543,5.787,66600.0
2006-12-29 15:40:00,7.09,7.1,7.08,7.09,82300.0,5.787,5.7951,5.7788,5.787,82300.0
2006-12-29 15:50:00,7.08,7.09,7.05,7.08,206500.0,5.7788,5.787,5.7543,5.7788,206500.0
2007-01-03 09:30:00,7.22,7.36,7.22,7.34,231300.0,5.8931,6.0073,5.8931,5.991,231300.0
2007-01-03 09:40:00,7.35,7.37,7.29,7.29,277300.0,5.9992,6.0155,5.9502,5.9502,277300.0
2007-01-03 09:50:00,7.3,7.31,7.26,7.28,179200.0,5.9584,5.9665,5.9257,5.942,179200.0
2007-01-03 10:00:00,7.28,7.34,7.28,7.31,168300.0,5.942,5.991,5.942,5.9665,168300.0
2007-01-03 10:10:00,7.31,7.39,7.3,7.37,225700.0,5.9665,6.0318,5.9584,6.0155,225700.0
2007-01-03 10:20:00,7.37,7.38,7.35,7.36,73800.0,6.0155,6.0237,5.9992,6.0073,73800.0
2007-01-03 10:30:00,7.36,7.39,7.36,7.37,126500.0,6.0073,6.0318,6.0073,6.0155,126500.0
2007-01-03 10:40:00,7.37,7.39,7.37,7.38,92200.0,6.0155,6.0318,6.0155,6.0237,92200.0
2007-01-03 10:50:00,7.38,7.41,7.38,7.39,98000.0,6.0237,6.0481,6.0237,6.0318,98000.0
2007-01-03 11:00:00,7.4,7.4,7.36,7.36,261200.0,6.04,6.04,6.0073,6.0073,261200.0
2007-01-03 11:10:00,7.36,7.44,7.36,7.43,268000.0,6.0073,6.0726,6.0073,6.0645,268000.0
2007-01-03 11:20:00,7.43,7.44,7.42,7.42,59900.0,6.0645,6.0726,6.0563,6.0563,59900.0
2007-01-03 11:30:00,7.42,7.43,7.42,7.42,84900.0,6.0563,6.0645,6.0563,6.0563,84900.0
2007-01-03 11:40:00,7.43,7.46,7.42,7.45,112700.0,6.0645,6.089,6.0563,6.0808,112700.0
2007-01-03 11:50:00,7.45,7.46,7.45,7.45,266900.0,6.0808,6.089,6.0808,6.0808,266900.0
2007-01-03 12:00:00,7.45,7.46,7.42,7.42,70600.0,6.0808,6.089,6.0563,6.0563,70600.0
2007-01-03 12:10:00,7.42,7.43,7.38,7.39,172400.0,6.0563,6.0645,6.0237,6.0318,172400.0
2007-01-03 12:20:00,7.39,7.39,7.35,7.35,128200.0,6.0318,6.0318,5.9992,5.9992,128200.0
2007-01-03 12:30:00,7.35,7.39,7.35,7.37,130800.0,5.9992,6.0318,5.9992,6.0155,130800.0
2007-01-03 12:40:00,7.36,7.38,7.36,7.36,46200.0,6.0073,6.0237,6.0073,6.0073,46200.0
2007-01-03 12:50:00,7.37,7.39,7.36,7.39,42400.0,6.0155,6.0318,6.0073,6.0318,42400.0
2007-01-03 13:00:00,7.39,7.41,7.39,7.4,40000.0,6.0318,6.0481,6.0318,6.04,40000.0
2007-01-03 13:10:00,7.4,7.41,7.39,7.4,43800.0,6.04,6.0481,6.0318,6.04,43800.0
2007-01-03 13:20:00,7.41,7.41,7.39,7.39,81800.0,6.0481,6.0481,6.0318,6.0318,81800.0
2007-01-03 13:30:00,7.39,7.4,7.35,7.36,154200.0,6.0318,6.04,5.9992,6.0073,154200.0
2007-01-03 13:40:00,7.36,7.36,7.33,7.33,31600.0,6.0073,6.0073,5.9828,5.9828,31600.0
2007-01-03 13:50:00,7.33,7.34,7.28,7.33,153000.0,5.9828,5.991,5.942,5.9828,153000.0
2007-01-03 14:00:00,7.33,7.33,7.26,7.27,150500.0,5.9828,5.9828,5.9257,5.9339,150500.0
2007-01-03 14:10:00,7.27,7.27,7.2,7.21,138000.0,5.9339,5.9339,5.8767,5.8849,138000.0
2007-01-03 14:20:00,7.21,7.24,7.2,7.24,117400.0,5.8849,5.9094,5.8767,5.9094,117400.0
2007-01-03 14:30:00,7.23,7.23,7.1,7.1,171500.0,5.9012,5.9012,5.7951,5.7951,171500.0
2007-01-03 14:40:00,7.1,7.1,7.02,7.03,156400.0,5.7951,5.7951,5.7298,5.738,156400.0
2007-01-03 14:50:00,7.04,7.11,7.03,7.1,113300.0,5.7461,5.8033,5.738,5.7951,113300.0
2007-01-03 15:00:00,7.1,7.15,7.1,7.13,97600.0,5.7951,5.8359,5.7951,5.8196,97600.0
2007-01-03 15:10:00,7.12,7.12,7.06,7.1,144200.0,5.8114,5.8114,5.7625,5.7951,144200.0
2007-01-03 15:20:00,7.11,7.15,7.1,7.13,150300.0,5.8033,5.8359,5.7951,5.8196,150300.0
2007-01-03 15:30:00,7.14,7.17,7.11,7.16,144000.0,5.8278,5.8523,5.8033,5.8441,144000.0
2007-01-03 15:40:00,7.15,7.25,7.15,7.21,251800.0,5.8359,5.9176,5.8359,5.8849,251800.0
2007-01-03 15:50:00,7.21,7.26,7.2,7.26,169300.0,5.8849,5.9257,5.8767,5.9257,169300.0
2007-01-04 09:30:00,7.26,7.26,7.15,7.18,106600.0,5.9257,5.9257,5.8359,5.8604,106600.0
2007-01-04 09:40:00,7.17,7.23,7.17,7.22,157000.0,5.8523,5.9012,5.8523,5.8931,157000.0
2007-01-04 09:50:00,7.22,7.22,7.19,7.2,72400.0,5.8931,5.8931,5.8686,5.8767,72400.0
2007-01-04 10:00:00,7.19,7.22,7.19,7.21,194200.0,5.8686,5.8931,5.8686,5.8849,194200.0
2007-01-04 10:10:00,7.22,7.25,7.21,7.25,117700.0,5.8931,5.9176,5.8849,5.9176,117700.0
2007-01-04 10:20:00,7.24,7.26,7.21,7.26,120600.0,5.9094,5.9257,5.8849,5.9257,120600.0
2007-01-04 10:30:00,7.26,7.35,7.26,7.28,59700.0,5.9257,5.9992,5.9257,5.942,59700.0
2007-01-04 10:40:00,7.28,7.37,7.27,7.37,83400.0,5.942,6.0155,5.9339,6.0155,83400.0
2007-01-04 10:50:00,7.37,7.38,7.35,7.36,63800.0,6.0155,6.0237,5.9992,6.0073,63800.0
2007-01-04 11:00:00,7.36,7.39,7.35,7.38,93800.0,6.0073,6.0318,5.9992,6.0237,93800.0
2007-01-04 11:10:00,7.38,7.38,7.32,7.32,93200.0,6.0237,6.0237,5.9747,5.9747,93200.0
2007-01-04 11:20:00,7.33,7.35,7.32,7.35,118300.0,5.9828,5.9992,5.9747,5.9992,118300.0
2007-01-04 11:30:00,7.35,7.37,7.33,7.36,74400.0,5.9992,6.0155,5.9828,6.0073,74400.0
2007-01-04 11:40:00,7.37,7.37,7.36,7.37,24300.0,6.0155,6.0155,6.0073,6.0155,24300.0
2007-01-04 11:50:00,7.37,7.37,7.3,7.33,218000.0,6.0155,6.0155,5.9584,5.9828,218000.0
2007-01-04 12:00:00,7.33,7.36,7.32,7.36,56200.0,5.9828,6.0073,5.9747,6.0073,56200.0
2007-01-04 12:10:00,7.35,7.36,7.32,7.32,52900.0,5.9992,6.0073,5.9747,5.9747,52900.0
2007-01-04 12:20:00,7.32,7.34,7.31,7.33,45700.0,5.9747,5.991,5.9665,5.9828,45700.0
2007-01-04 12:30:00,7.33,7.34,7.33,7.33,48400.0,5.9828,5.991,5.9828,5.9828,48400.0
2007-01-04 12:40:00,7.33,7.33,7.3,7.31,81300.0,5.9828,5.9828,5.9584,5.9665,81300.0
2007-01-04 12:50:00,7.3,7.32,7.25,7.26,224600.0,5.9584,5.9747,5.9176,5.9257,224600.0
2007-01-04 13:00:00,7.26,7.27,7.25,7.26,44000.0,5.9257,5.9339,5.9176,5.9257,44000.0
2007-01-04 13:10:00,7.26,7.27,7.23,7.24,75100.0,5.9257,5.9339,5.9012,5.9094,75100.0
2007-01-04 13:20:00,7.24,7.25,7.21,7.21,41300.0,5.9094,5.9176,5.8849,5.8849,41300.0
2007-01-04 13:30:00,7.21,7.27,7.19,7.27,101500.0,5.8849,5.9339,5.8686,5.9339,101500.0
2007-01-04 13:40:00,7.27,7.28,7.22,7.22,137000.0,5.9339,5.942,5.8931,5.8931,137000.0
2007-01-04 13:50:00,7.22,7.23,7.18,7.2,75200.0,5.8931,5.9012,5.8604,5.8767,75200.0
2007-01-04 14:00:00,7.2,7.23,7.2,7.21,30500.0,5.8767,5.9012,5.8767,5.8849,30500.0
2007-01-04 14:10:00,7.22,7.25,7.21,7.24,57100.0,5.8931,5.9176,5.8849,5.9094,57100.0
2007-01-04 14:20:00,7.24,7.24,7.22,7.22,26800.0,5.9094,5.9094,5.8931,5.8931,26800.0
2007-01-04 14:30:00,7.22,7.27,7.22,7.24,48900.0,5.8931,5.9339,5.8931,5.9094,48900.0
2007-01-04 14:40:00,7.24,7.26,7.24,7.25,23100.0,5.9094,5.9257,5.9094,5.9176,23100.0
2007-01-04 14:50:00,7.25,7.3,7.25,7.29,115600.0,5.9176,5.9584,5.9176,5.9502,115600.0
2007-01-04 15:00:00,7.28,7.32,7.27,7.3,84900.0,5.942,5.9747,5.9339,5.9584,84900.0
2007-01-04 15:10:00,7.31,7.32,7.3,7.31,144200.0,5.9665,5.9747,5.9584,5.9665,144200.0
2007-01-04 15:20:00,7.3,7.34,7.3,7.33,83200.0,5.9584,5.991,5.9584,5.9828,83200.0
2007-01-04 15:30:00,7.34,7.36,7.32,7.34,247400.0,5.991,6.0073,5.9747,5.991,247400.0
2007-01-04 15:40:00,7.34,7.36,7.32,7.33,105200.0,5.991,6.0073,5.9747,5.9828,105200.0
2007-01-04 15:50:00,7.33,7.35,7.32,7.34,102600.0,5.9828,5.9992,5.9747,5.991,102600.0
2007-01-05 09:30:00,7.05,7.26,6.98,7.08,718800.0,5.7543,5.9257,5.6972,5.7788,718800.0
2007-01-05 09:40:00,7.07,7.1,7.04,7.09,303000.0,5.7706,5.7951,5.7461,5.787,303000.0
2007-01-05 09:50:00,7.09,7.12,7.03,7.06,459000.0,5.787,5.8114,5.738,5.7625,459000.0
2007-01-05 10:00:00,7.06,7.07,7.05,7.07,151500.0,5.7625,5.7706,5.7543,5.7706,151500.0
2007-01-05 10:10:00,7.07,7.08,7.03,7.04,148500.0,5.7706,5.7788,5.738,5.7461,148500.0
2007-01-05 10:20:00,7.04,7.06,7.03,7.05,219100.0,5.7461,5.7625,5.738,5.7543,219100.0
2007-01-05 10:30:00,7.05,7.06,7.01,7.01,284600.0,5.7543,5.7625,5.7217,5.7217,284600.0
2007-01-05 10:40:00,7.01,7.04,7.01,7.02,341400.0,5.7217,5.7461,5.7217,5.7298,341400.0
2007-01-05 10:50:00,7.03,7.04,7.01,7.02,193500.0,5.738,5.7461,5.7217,5.7298,193500.0
2007-01-05 11:00:00,7.02,7.02,6.81,6.87,537900.0,5.7298,5.7298,5.5584,5.6074,537900.0
2007-01-05 11:10:00,6.86,6.86,6.64,6.68,885800.0,5.5992,5.5992,5.4197,5.4523,885800.0
2007-01-05 11:20:00,6.69,6.71,6.64,6.69,450200.0,5.4605,5.4768,5.4197,5.4605,450200.0
2007-01-05 11:30:00,6.68,6.78,6.68,6.77,192300.0,5.4523,5.5339,5.4523,5.5258,192300.0
2007-01-05 11:40:00,6.77,6.85,6.76,6.84,184900.0,5.5258,5.5911,5.5176,5.5829,184900.0
2007-01-05 11:50:00,6.83,6.84,6.82,6.84,121200.0,5.5747,5.5829,5.5666,5.5829,121200.0
2007-01-05 12:00:00,6.84,6.85,6.83,6.84,120700.0,5.5829,5.5911,5.5747,5.5829,120700.0
2007-01-05 12:10:00,6.84,6.85,6.82,6.82,84700.0,5.5829,5.5911,5.5666,5.5666,84700.0
2007-01-05 12:20:00,6.82,6.82,6.76,6.8,128100.0,5.5666,5.5666,5.5176,5.5503,128100.0
2007-01-05 12:30:00,6.8,6.81,6.77,6.81,85300.0,5.5503,5.5584,5.5258,5.5584,85300.0
2007-01-05 12:40:00,6.81,6.83,6.78,6.78,36500.0,5.5584,5.5747,5.5339,5.5339,36500.0
2007-01-05 12:50:00,6.79,6.79,6.72,6.75,188000.0,5.5421,5.5421,5.485,5.5094,188000.0
2007-01-05 13:00:00,6.75,6.77,6.74,6.75,49300.0,5.5094,5.5258,5.5013,5.5094,49300.0
2007-01-05 13:10:00,6.76,6.8,6.76,6.77,58900.0,5.5176,5.5503,5.5176,5.5258,58900.0
2007-01-05 13:20:00,6.77,6.79,6.77,6.78,20600.0,5.5258,5.5421,5.5258,5.5339,20600.0
2007-01-05 13:30:00,6.78,6.79,6.7,6.72,146800.0,5.5339,5.5421,5.4686,5.485,146800.0
2007-01-05 13:40:00,6.71,6.79,6.71,6.79,377000.0,5.4768,5.5421,5.4768,5.5421,377000.0
2007-01-05 13:50:00,6.79,6.79,6.74,6.75,57100.0,5.5421,5.5421,5.5013,5.5094,57100.0
2007-01-05 14:00:00,6.76,6.79,6.74,6.76,180200.0,5.5176,5.5421,5.5013,5.5176,180200.0
2007-01-05 14:10:00,6.76,6.79,6.75,6.78,132300.0,5.5176,5.5421,5.5094,5.5339,132300.0
2007-01-05 14:20:00,6.78,6.79,6.75,6.78,206800.0,5.5339,5.5421,5.5094,5.5339,206800.0
2007-01-05 14:30:00,6.79,6.79,6.77,6.77,81200.0,5.5421,5.5421,5.5258,5.5258,81200.0
2007-01-05 14:40:00,6.77,6.83,6.77,6.82,274400.0,5.5258,5.5747,5.5258,5.5666,274400.0
2007-01-05 14:50:00,6.82,6.83,6.78,6.8,188600.0,5.5666,5.5747,5.5339,5.5503,188600.0
2007-01-05 15:00:00,6.79,6.81,6.76,6.81,498100.0,5.5421,5.5584,5.5176,5.5584,498100.0
2007-01-05 15:10:00,6.81,6.81,6.8,6.8,97100.0,5.5584,5.5584,5.5503,5.5503,97100.0
2007-01-05 15:20:00,6.8,6.85,6.8,6.83,220500.0,5.5503,5.5911,5.5503,5.5747,220500.0
2007-01-05 15:30:00,6.83,6.84,6.8,6.81,146400.0,5.5747,5.5829,5.5503,5.5584,146400.0
2007-01-05 15:40:00,6.81,6.81,6.79,6.8,167300.0,5.5584,5.5584,5.5421,5.5503,167300.0
2007-01-05 15:50:00,6.79,6.8,6.73,6.75,404100.0,5.5421,5.5503,5.4931,5.5094,404100.0
2007-01-08 09:30:00,6.74,6.88,6.72,6.77,207800.0,5.5013,5.6156,5.485,5.5258,207800.0
2007-01-08 09:40:00,6.77,6.85,6.77,6.83,158100.0,5.5258,5.5911,5.5258,5.5747,158100.0
2007-01-08 09:50:00,6.83,6.85,6.77,6.81,137200.0,5.5747,5.5911,5.5258,5.5584,137200.0
2007-01-08 10:00:00,6.82,6.9,6.82,6.89,137900.0,5.5666,5.6319,5.5666,5.6237,137900.0
2007-01-08 10:10:00,6.89,6.9,6.83,6.84,114600.0,5.6237,5.6319,5.5747,5.5829,114600.0
2007-01-08 10:20:00,6.84,6.84,6.81,6.81,90800.0,5.5829,5.5829,5.5584,5.5584,90800.0
2007-01-08 10:30:00,6.82,6.87,6.81,6.87,99800.0,5.5666,5.6074,5.5584,5.6074,99800.0
2007-01-08 10:40:00,6.87,6.91,6.87,6.89,169600.0,5.6074,5.64,5.6074,5.6237,169600.0
2007-01-08 10:50:00,6.89,6.92,6.88,6.88,145900.0,5.6237,5.6482,5.6156,5.6156,145900.0
2007-01-08 11:00:00,6.87,6.92,6.87,6.9,90500.0,5.6074,5.6482,5.6074,5.6319,90500.0
2007-01-08 11:10:00,6.9,6.93,6.89,6.93,145000.0,5.6319,5.6564,5.6237,5.6564,145000.0
2007-01-08 11:20:00,6.93,6.94,6.92,6.92,88500.0,5.6564,5.6645,5.6482,5.6482,88500.0
2007-01-08 11:30:00,6.93,6.94,6.92,6.94,44200.0,5.6564,5.6645,5.6482,5.6645,44200.0
2007-01-08 11:40:00,6.94,6.94,6.92,6.93,80800.0,5.6645,5.6645,5.6482,5.6564,80800.0
2007-01-08 11:50:00,6.93,6.95,6.92,6.95,73100.0,5.6564,5.6727,5.6482,5.6727,73100.0
2007-01-08 12:00:00,6.95,6.97,6.94,6.97,294100.0,5.6727,5.689,5.6645,5.689,294100.0
2007-01-08 12:10:00,6.97,6.98,6.97,6.97,93500.0,5.689,5.6972,5.689,5.689,93500.0
2007-01-08 12:20:00,6.98,6.98,6.88,6.89,186800.0,5.6972,5.6972,5.6156,5.6237,186800.0
2007-01-08 12:30:00,6.89,6.89,6.88,6.88,31500.0,5.6237,5.6237,5.6156,5.6156,31500.0
2007-01-08 12:40:00,6.88,6.92,6.87,6.92,112700.0,5.6156,5.6482,5.6074,5.6482,112700.0
2007-01-08 12:50:00,6.91,6.93,6.89,6.91,118200.0,5.64,5.6564,5.6237,5.64,118200.0
2007-01-08 13:00:00,6.91,6.91,6.89,6.89,38300.0,5.64,5.64,5.6237,5.6237,38300.0
2007-01-08 13:10:00,6.89,6.93,6.88,6.89,79100.0,5.6237,5.6564,5.6156,5.6237,79100.0
2007-01-08 13:20:00,6.89,6.91,6.88,6.9,45900.0,5.6237,5.64,5.6156,5.6319,45900.0
2007-01-08 13:30:00,6.91,6.94,6.9,6.93,52800.0,5.64,5.6645,5.6319,5.6564,52800.0
2007-01-08 13:40:00,6.93,6.96,6.93,6.95,58500.0,5.6564,5.6808,5.6564,5.6727,58500.0
2007-01-08 13:50:00,6.95,6.96,6.95,6.96,26300.0,5.6727,5.6808,5.6727,5.6808,26300.0
2007-01-08 14:00:00,6.96,6.96,6.94,6.95,49900.0,5.6808,5.6808,5.6645,5.6727,49900.0
2007-01-08 14:10:00,6.94,6.95,6.94,6.95,95400.0,5.6645,5.6727,5.6645,5.6727,95400.0
2007-01-08 14:20:00,6.95,6.95,6.94,6.95,42800.0,5.6727,5.6727,5.6645,5.6727,42800.0
2007-01-08 14:30:00,6.94,6.95,6.93,6.93,50600.0,5.6645,5.6727,5.6564,5.6564,50600.0
2007-01-08 14:40:00,6.93,6.94,6.93,6.94,34100.0,5.6564,5.6645,5.6564,5.6645,34100.0
2007-01-08 14:50:00,6.94,6.94,6.93,6.93,43400.0,5.6645,5.6645,5.6564,5.6564,43400.0
2007-01-08 15:00:00,6.93,6.95,6.91,6.94,183100.0,5.6564,5.6727,5.64,5.6645,183100.0
2007-01-08 15:10:00,6.94,6.94,6.93,6.94,78600.0,5.6645,5.6645,5.6564,5.6645,78600.0
2007-01-08 15:20:00,6.94,6.95,6.93,6.94,134700.0,5.6645,5.6727,5.6564,5.6645,134700.0
2007-01-08 15:30:00,6.93,6.95,6.9,6.91,167700.0,5.6564,5.6727,5.6319,5.64,167700.0
2007-01-08 15:40:00,6.91,6.92,6.9,6.91,132600.0,5.64,5.6482,5.6319,5.64,132600.0
2007-01-08 15:50:00,6.91,6.93,6.9,6.91,236300.0,5.64,5.6564,5.6319,5.64,236300.0
2007-01-09 09:30:00,6.91,6.97,6.82,6.92,192400.0,5.64,5.689,5.5666,5.6482,192400.0
2007-01-09 09:40:00,6.92,6.93,6.83,6.85,225500.0,5.6482,5.6564,5.5747,5.5911,225500.0
2007-01-09 09:50:00,6.85,6.87,6.84,6.86,75400.0,5.5911,5.6074,5.5829,5.5992,75400.0
2007-01-09 10:00:00,6.85,6.85,6.78,6.79,121100.0,5.5911,5.5911,5.5339,5.5421,121100.0
2007-01-09 10:10:00,6.79,6.82,6.78,6.82,112700.0,5.5421,5.5666,5.5339,5.5666,112700.0
2007-01-09 10:20:00,6.82,6.9,6.81,6.87,127100.0,5.5666,5.6319,5.5584,5.6074,127100.0
2007-01-09 10:30:00,6.87,6.94,6.82,6.93,203100.0,5.6074,5.6645,5.5666,5.6564,203100.0
2007-01-09 10:40:00,6.93,6.94,6.87,6.9,76200.0,5.6564,5.6645,5.6074,5.6319,76200.0
2007-01-09 10:50:00,6.9,6.92,6.85,6.91,137000.0,5.6319,5.6482,5.5911,5.64,137000.0
2007-01-09 11:00:00,6.91,6.92,6.87,6.88,119800.0,5.64,5.6482,5.6074,5.6156,119800.0
2007-01-09 11:10:00,6.89,6.89,6.83,6.83,77300.0,5.6237,5.6237,5.5747,5.5747,77300.0
2007-01-09 11:20:00,6.83,6.85,6.79,6.82,125400.0,5.5747,5.5911,5.5421,5.5666,125400.0
2007-01-09 11:30:00,6.82,6.86,6.81,6.84,116000.0,5.5666,5.5992,5.5584,5.5829,116000.0
2007-01-09 11:40:00,6.85,6.85,6.82,6.85,90700.0,5.5911,5.5911,5.5666,5.5911,90700.0
2007-01-09 11:50:00,6.85,6.88,6.84,6.88,106500.0,5.5911,5.6156,5.5829,5.6156,106500.0
2007-01-09 12:00:00,6.87,6.9,6.87,6.88,95300.0,5.6074,5.6319,5.6074,5.6156,95300.0
2007-01-09 12:10:00,6.87,6.88,6.86,6.87,21500.0,5.6074,5.6156,5.5992,5.6074,21500.0
2007-01-09 12:20:00,6.87,6.87,6.79,6.81,144000.0,5.6074,5.6074,5.5421,5.5584,144000.0
2007-01-09 12:30:00,6.81,6.84,6.8,6.84,114100.0,5.5584,5.5829,5.5503,5.5829,114100.0
2007-01-09 12:40:00,6.84,6.91,6.84,6.87,261200.0,5.5829,5.64,5.5829,5.6074,261200.0
2007-01-09 12:50:00,6.86,6.9,6.86,6.9,83500.0,5.5992,5.6319,5.5992,5.6319,83500.0
2007-01-09 13:00:00,6.89,6.92,6.86,6.87,112300.0,5.6237,5.6482,5.5992,5.6074,112300.0
2007-01-09 13:10:00,6.87,6.95,6.86,6.95,214400.0,5.6074,5.6727,5.5992,5.6727,214400.0
2007-01-09 13:20:00,6.94,7.0,6.94,6.95,304500.0,5.6645,5.7135,5.6645,5.6727,304500.0
2007-01-09 13:30:00,6.96,6.99,6.95,6.99,243100.0,5.6808,5.7053,5.6727,5.7053,243100.0
2007-01-09 13:40:00,6.98,7.07,6.98,7.05,224000.0,5.6972,5.7706,5.6972,5.7543,224000.0
2007-01-09 13:50:00,7.05,7.08,7.04,7.08,207700.0,5.7543,5.7788,5.7461,5.7788,207700.0
2007-01-09 14:00:00,7.07,7.1,7.06,7.08,149000.0,5.7706,5.7951,5.7625,5.7788,149000.0
2007-01-09 14:10:00,7.08,7.11,7.05,7.06,327000.0,5.7788,5.8033,5.7543,5.7625,327000.0
2007-01-09 14:20:00,7.07,7.1,7.04,7.1,292200.0,5.7706,5.7951,5.7461,5.7951,292200.0
2007-01-09 14:30:00,7.09,7.12,7.07,7.12,172400.0,5.787,5.8114,5.7706,5.8114,172400.0
2007-01-09 14:40:00,7.11,7.14,7.09,7.11,282100.0,5.8033,5.8278,5.787,5.8033,282100.0
2007-01-09 14:50:00,7.12,7.16,7.11,7.14,177600.0,5.8114,5.8441,5.8033,5.8278,177600.0
2007-01-09 15:00:00,7.14,7.18,7.13,7.17,328000.0,5.8278,5.8604,5.8196,5.8523,328000.0
2007-01-09 15:10:00,7.16,7.17,7.1,7.1,212800.0,5.8441,5.8523,5.7951,5.7951,212800.0
2007-01-09 15:20:00,7.1,7.13,7.09,7.12,280700.0,5.7951,5.8196,5.787,5.8114,280700.0
2007-01-09 15:30:00,7.13,7.13,7.1,7.11,129600.0,5.8196,5.8196,5.7951,5.8033,129600.0
2007-01-09 15:40:00,7.12,7.15,7.11,7.13,223100.0,5.8114,5.8359,5.8033,5.8196,223100.0
2007-01-09 15:50:00,7.13,7.14,7.03,7.04,475600.0,5.8196,5.8278,5.738,5.7461,475600.0
2007-01-10 09:30:00,7.04,7.06,6.92,7.06,308400.0,5.7461,5.7625,5.6482,5.7625,308400.0
2007-01-10 09:40:00,7.04,7.18,6.98,7.1,317100.0,5.7461,5.8604,5.6972,5.7951,317100.0
2007-01-10 09:50:00,7.1,7.18,7.09,7.15,211500.0,5.7951,5.8604,5.787,5.8359,211500.0
2007-01-10 10:00:00,7.14,7.14,7.08,7.1,212000.0,5.8278,5.8278,5.7788,5.7951,212000.0
2007-01-10 10:10:00,7.11,7.14,7.1,7.12,196500.0,5.8033,5.8278,5.7951,5.8114,196500.0
2007-01-10 10:20:00,7.13,7.13,7.1,7.12,133600.0,5.8196,5.8196,5.7951,5.8114,133600.0
2007-01-10 10:30:00,7.11,7.11,7.1,7.1,61000.0,5.8033,5.8033,5.7951,5.7951,61000.0
2007-01-10 10:40:00,7.1,7.12,7.1,7.11,144900.0,5.7951,5.8114,5.7951,5.8033,144900.0
2007-01-10 10:50:00,7.11,7.12,7.1,7.11,98600.0,5.8033,5.8114,5.7951,5.8033,98600.0
2007-01-10 11:00:00,7.11,7.13,7.1,7.11,153300.0,5.8033,5.8196,5.7951,5.8033,153300.0
2007-01-10 11:10:00,7.11,7.11,7.09,7.09,97800.0,5.8033,5.8033,5.787,5.787,97800.0
2007-01-10 11:20:00,7.09,7.11,7.09,7.1,64600.0,5.787,5.8033,5.787,5.7951,64600.0
2007-01-10 11:30:00,7.1,7.11,7.07,7.07,119400.0,5.7951,5.8033,5.7706,5.7706,119400.0
2007-01-10 11:40:00,7.07,7.08,7.07,7.08,73300.0,5.7706,5.7788,5.7706,5.7788,73300.0
2007-01-10 11:50:00,7.08,7.11,7.07,7.08,212400.0,5.7788,5.8033,5.7706,5.7788,212400.0
2007-01-10 12:00:00,7.08,7.08,7.0,7.0,120200.0,5.7788,5.7788,5.7135,5.7135,120200.0
2007-01-10 12:10:00,7.0,7.08,6.99,7.08,266600.0,5.7135,5.7788,5.7053,5.7788,266600.0
2007-01-10 12:20:00,7.07,7.07,7.01,7.02,112000.0,5.7706,5.7706,5.7217,5.7298,112000.0
2007-01-10 12:30:00,7.01,7.01,6.97,6.99,90100.0,5.7217,5.7217,5.689,5.7053,90100.0
2007-01-10 12:40:00,6.98,7.01,6.98,6.99,68700.0,5.6972,5.7217,5.6972,5.7053,68700.0
2007-01-10 12:50:00,7.0,7.01,6.99,7.01,30100.0,5.7135,5.7217,5.7053,5.7217,30100.0
2007-01-10 13:00:00,7.01,7.02,7.0,7.01,31600.0,5.7217,5.7298,5.7135,5.7217,31600.0
2007-01-10 13:10:00,7.01,7.04,7.01,7.01,127800.0,5.7217,5.7461,5.7217,5.7217,127800.0
2007-01-10 13:20:00,7.02,7.03,7.01,7.02,29000.0,5.7298,5.738,5.7217,5.7298,29000.0
2007-01-10 13:30:00,7.02,7.03,7.01,7.01,25400.0,5.7298,5.738,5.7217,5.7217,25400.0
2007-01-10 13:40:00,7.01,7.01,6.99,6.99,58400.0,5.7217,5.7217,5.7053,5.7053,58400.0
2007-01-10 13:50:00,7.0,7.0,6.99,6.99,33600.0,5.7135,5.7135,5.7053,5.7053,33600.0
2007-01-10 14:00:00,7.0,7.0,6.98,6.98,48700.0,5.7135,5.7135,5.6972,5.6972,48700.0
2007-01-10 14:10:00,6.99,6.99,6.98,6.98,22800.0,5.7053,5.7053,5.6972,5.6972,22800.0
2007-01-10 14:20:00,6.98,6.99,6.98,6.98,44200.0,5.6972,5.7053,5.6972,5.6972,44200.0
2007-01-10 14:30:00,6.99,7.02,6.98,7.02,96100.0,5.7053,5.7298,5.6972,5.7298,96100.0
2007-01-10 14:40:00,7.02,7.05,7.02,7.04,82700.0,5.7298,5.7543,5.7298,5.7461,82700.0
2007-01-10 14:50:00,7.04,7.04,7.02,7.02,83500.0,5.7461,5.7461,5.7298,5.7298,83500.0
2007-01-10 15:00:00,7.02,7.04,7.02,7.04,55800.0,5.7298,5.7461,5.7298,5.7461,55800.0
2007-01-10 15:10:00,7.04,7.05,7.03,7.05,80700.0,5.7461,5.7543,5.738,5.7543,80700.0
2007-01-10 15:20:00,7.04,7.05,7.04,7.04,70000.0,5.7461,5.7543,5.7461,5.7461,70000.0
2007-01-10 15:30:00,7.05,7.05,7.03,7.04,135600.0,5.7543,5.7543,5.738,5.7461,135600.0
2007-01-10 15:40:00,7.04,7.05,7.02,7.02,211500.0,5.7461,5.7543,5.7298,5.7298,211500.0
2007-01-10 15:50:00,7.02,7.03,6.99,7.01,136200.0,5.7298,5.738,5.7053,5.7217,136200.0
2007-01-11 09:30:00,7.02,7.14,7.02,7.13,135000.0,5.7298,5.8278,5.7298,5.8196,135000.0
2007-01-11 09:40:00,7.14,7.18,7.11,7.14,115900.0,5.8278,5.8604,5.8033,5.8278,115900.0
2007-01-11 09:50:00,7.14,7.25,7.12,7.24,148400.0,5.8278,5.9176,5.8114,5.9094,148400.0
2007-01-11 10:00:00,7.23,7.23,7.18,7.2,141400.0,5.9012,5.9012,5.8604,5.8767,141400.0
2007-01-11 10:10:00,7.2,7.23,7.15,7.17,165800.0,5.8767,5.9012,5.8359,5.8523,165800.0
2007-01-11 10:20:00,7.16,7.18,7.14,7.15,118500.0,5.8441,5.8604,5.8278,5.8359,118500.0
2007-01-11 10:30:00,7.15,7.23,7.15,7.22,162200.0,5.8359,5.9012,5.8359,5.8931,162200.0
2007-01-11 10:40:00,7.22,7.25,7.21,7.24,76200.0,5.8931,5.9176,5.8849,5.9094,76200.0
2007-01-11 10:50:00,7.25,7.27,7.24,7.26,198700.0,5.9176,5.9339,5.9094,5.9257,198700.0
2007-01-11 11:00:00,7.26,7.31,7.25,7.3,184600.0,5.9257,5.9665,5.9176,5.9584,184600.0
2007-01-11 11:10:00,7.3,7.33,7.3,7.33,152700.0,5.9584,5.9828,5.9584,5.9828,152700.0
2007-01-11 11:20:00,7.33,7.33,7.29,7.31,88600.0,5.9828,5.9828,5.9502,5.9665,88600.0
2007-01-11 11:30:00,7.31,7.32,7.28,7.31,115800.0,5.9665,5.9747,5.942,5.9665,115800.0
2007-01-11 11:40:00,7.31,7.35,7.29,7.3,168200.0,5.9665,5.9992,5.9502,5.9584,168200.0
2007-01-11 11:50:00,7.31,7.31,7.29,7.29,73300.0,5.9665,5.9665,5.9502,5.9502,73300.0
2007-01-11 12:00:00,7.29,7.31,7.29,7.29,78700.0,5.9502,5.9665,5.9502,5.9502,78700.0
2007-01-11 12:10:00,7.3,7.32,7.28,7.29,237800.0,5.9584,5.9747,5.942,5.9502,237800.0
2007-01-11 12:20:00,7.3,7.3,7.28,7.29,86800.0,5.9584,5.9584,5.942,5.9502,86800.0
2007-01-11 12:30:00,7.28,7.3,7.25,7.3,111700.0,5.942,5.9584,5.9176,5.9584,111700.0
2007-01-11 12:40:00,7.3,7.3,7.29,7.29,71000.0,5.9584,5.9584,5.9502,5.9502,71000.0
2007-01-11 12:50:00,7.3,7.3,7.29,7.29,32200.0,5.9584,5.9584,5.9502,5.9502,32200.0
2007-01-11 13:00:00,7.29,7.3,7.28,7.29,256800.0,5.9502,5.9584,5.942,5.9502,256800.0
2007-01-11 13:10:00,7.29,7.31,7.28,7.29,297000.0,5.9502,5.9665,5.942,5.9502,297000.0
2007-01-11 13:20:00,7.29,7.31,7.25,7.25,504600.0,5.9502,5.9665,5.9176,5.9176,504600.0
2007-01-11 13:30:00,7.25,7.29,7.25,7.28,85900.0,5.9176,5.9502,5.9176,5.942,85900.0
2007-01-11 13:40:00,7.27,7.29,7.27,7.28,24300.0,5.9339,5.9502,5.9339,5.942,24300.0
2007-01-11 13:50:00,7.28,7.29,7.28,7.28,28400.0,5.942,5.9502,5.942,5.942,28400.0
2007-01-11 14:00:00,7.28,7.3,7.27,7.29,275700.0,5.942,5.9584,5.9339,5.9502,275700.0
2007-01-11 14:10:00,7.29,7.3,7.27,7.27,313600.0,5.9502,5.9584,5.9339,5.9339,313600.0
2007-01-11 14:20:00,7.28,7.3,7.25,7.29,306800.0,5.942,5.9584,5.9176,5.9502,306800.0
2007-01-11 14:30:00,7.28,7.3,7.28,7.29,38200.0,5.942,5.9584,5.942,5.9502,38200.0
2007-01-11 14:40:00,7.29,7.3,7.29,7.3,50400.0,5.9502,5.9584,5.9502,5.9584,50400.0
2007-01-11 14:50:00,7.3,7.38,7.29,7.37,205700.0,5.9584,6.0237,5.9502,6.0155,205700.0
2007-01-11 15:00:00,7.36,7.39,7.35,7.37,97400.0,6.0073,6.0318,5.9992,6.0155,97400.0
2007-01-11 15:10:00,7.37,7.39,7.37,7.38,49400.0,6.0155,6.0318,6.0155,6.0237,49400.0
2007-01-11 15:20:00,7.38,7.38,7.3,7.36,255900.0,6.0237,6.0237,5.9584,6.0073,255900.0
2007-01-11 15:30:00,7.36,7.37,7.31,7.36,203300.0,6.0073,6.0155,5.9665,6.0073,203300.0
2007-01-11 15:40:00,7.35,7.37,7.31,7.31,125000.0,5.9992,6.0155,5.9665,5.9665,125000.0
2007-01-11 15:50:00,7.31,7.36,7.31,7.35,204800.0,5.9665,6.0073,5.9665,5.9992,204800.0
2007-01-12 09:30:00,7.31,7.45,7.31,7.35,137500.0,5.9665,6.0808,5.9665,5.9992,137500.0
2007-01-12 09:40:00,7.35,7.4,7.34,7.4,46900.0,5.9992,6.04,5.991,6.04,46900.0
2007-01-12 09:50:00,7.4,7.44,7.35,7.43,64200.0,6.04,6.0726,5.9992,6.0645,64200.0
2007-01-12 10:00:00,7.43,7.44,7.38,7.43,120500.0,6.0645,6.0726,6.0237,6.0645,120500.0
2007-01-12 10:10:00,7.43,7.43,7.42,7.42,40500.0,6.0645,6.0645,6.0563,6.0563,40500.0
2007-01-12 10:20:00,7.43,7.46,7.42,7.43,169200.0,6.0645,6.089,6.0563,6.0645,169200.0
2007-01-12 10:30:00,7.42,7.45,7.41,7.42,171500.0,6.0563,6.0808,6.0481,6.0563,171500.0
2007-01-12 10:40:00,7.43,7.45,7.42,7.43,141600.0,6.0645,6.0808,6.0563,6.0645,141600.0
2007-01-12 10:50:00,7.44,7.46,7.43,7.46,131500.0,6.0726,6.089,6.0645,6.089,131500.0
2007-01-12 11:00:00,7.46,7.49,7.45,7.49,207600.0,6.089,6.1134,6.0808,6.1134,207600.0
2007-01-12 11:10:00,7.5,7.52,7.49,7.52,294900.0,6.1216,6.1379,6.1134,6.1379,294900.0
2007-01-12 11:20:00,7.51,7.58,7.51,7.55,399900.0,6.1298,6.1869,6.1298,6.1624,399900.0
2007-01-12 11:30:00,7.54,7.55,7.53,7.54,183600.0,6.1543,6.1624,6.1461,6.1543,183600.0
2007-01-12 11:40:00,7.53,7.54,7.52,7.53,93000.0,6.1461,6.1543,6.1379,6.1461,93000.0
2007-01-12 11:50:00,7.52,7.6,7.52,7.6,242500.0,6.1379,6.2032,6.1379,6.2032,242500.0
2007-01-12 12:00:00,7.6,7.6,7.59,7.59,56400.0,6.2032,6.2032,6.1951,6.1951,56400.0
2007-01-12 12:10:00,7.59,7.6,7.59,7.6,33800.0,6.1951,6.2032,6.1951,6.2032,33800.0
2007-01-12 12:20:00,7.59,7.64,7.59,7.64,375000.0,6.1951,6.2359,6.1951,6.2359,375000.0
2007-01-12 12:30:00,7.64,7.64,7.61,7.63,158000.0,6.2359,6.2359,6.2114,6.2277,158000.0
2007-01-12 12:40:00,7.64,7.64,7.63,7.63,105700.0,6.2359,6.2359,6.2277,6.2277,105700.0
2007-01-12 12:50:00,7.63,7.65,7.63,7.63,69500.0,6.2277,6.244,6.2277,6.2277,69500.0
2007-01-12 13:00:00,7.63,7.65,7.63,7.65,152400.0,6.2277,6.244,6.2277,6.244,152400.0
2007-01-12 13:10:00,7.65,7.67,7.64,7.66,219100.0,6.244,6.2604,6.2359,6.2522,219100.0
2007-01-12 13:20:00,7.66,7.66,7.59,7.62,277000.0,6.2522,6.2522,6.1951,6.2195,277000.0
2007-01-12 13:30:00,7.62,7.64,7.62,7.64,84600.0,6.2195,6.2359,6.2195,6.2359,84600.0
2007-01-12 13:40:00,7.63,7.65,7.62,7.65,322200.0,6.2277,6.244,6.2195,6.244,322200.0
2007-01-12 13:50:00,7.64,7.67,7.64,7.66,253300.0,6.2359,6.2604,6.2359,6.2522,253300.0
2007-01-12 14:00:00,7.66,7.66,7.59,7.61,202200.0,6.2522,6.2522,6.1951,6.2114,202200.0
2007-01-12 14:10:00,7.61,7.61,7.55,7.56,77200.0,6.2114,6.2114,6.1624,6.1706,77200.0
2007-01-12 14:20:00,7.56,7.57,7.55,7.56,39500.0,6.1706,6.1787,6.1624,6.1706,39500.0
2007-01-12 14:30:00,7.55,7.65,7.54,7.55,301700.0,6.1624,6.244,6.1543,6.1624,301700.0
2007-01-12 14:40:00,7.55,7.55,7.52,7.52,63200.0,6.1624,6.1624,6.1379,6.1379,63200.0
2007-01-12 14:50:00,7.52,7.53,7.5,7.53,182800.0,6.1379,6.1461,6.1216,6.1461,182800.0
2007-01-12 15:00:00,7.53,7.59,7.53,7.55,188200.0,6.1461,6.1951,6.1461,6.1624,188200.0
2007-01-12 15:10:00,7.55,7.56,7.53,7.53,59800.0,6.1624,6.1706,6.1461,6.1461,59800.0
2007-01-12 15:20:00,7.53,7.53,7.5,7.51,118500.0,6.1461,6.1461,6.1216,6.1298,118500.0
2007-01-12 15:30:00,7.51,7.61,7.51,7.54,331400.0,6.1298,6.2114,6.1298,6.1543,331400.0
2007-01-12 15:40:00,7.54,7.56,7.53,7.54,303700.0,6.1543,6.1706,6.1461,6.1543,303700.0
2007-01-12 15:50:00,7.53,7.54,7.46,7.48,734500.0,6.1461,6.1543,6.089,6.1053,734500.0
2007-01-16 09:30:00,7.48,7.59,7.47,7.47,95800.0,6.1053,6.1951,6.0971,6.0971,95800.0
2007-01-16 09:40:00,7.47,7.56,7.46,7.53,76500.0,6.0971,6.1706,6.089,6.1461,76500.0
2007-01-16 09:50:00,7.52,7.55,7.51,7.51,51600.0,6.1379,6.1624,6.1298,6.1298,51600.0
2007-01-16 10:00:00,7.5,7.51,7.44,7.44,124600.0,6.1216,6.1298,6.0726,6.0726,124600.0
2007-01-16 10:10:00,7.45,7.48,7.43,7.44,38300.0,6.0808,6.1053,6.0645,6.0726,38300.0
2007-01-16 10:20:00,7.44,7.47,7.44,7.46,33800.0,6.0726,6.0971,6.0726,6.089,33800.0
2007-01-16 10:30:00,7.47,7.47,7.46,7.46,31000.0,6.0971,6.0971,6.089,6.089,31000.0
2007-01-16 10:40:00,7.46,7.46,7.4,7.41,102700.0,6.089,6.089,6.04,6.0481,102700.0
2007-01-16 10:50:00,7.41,7.43,7.41,7.41,27000.0,6.0481,6.0645,6.0481,6.0481,27000.0
2007-01-16 11:00:00,7.41,7.45,7.41,7.45,26900.0,6.0481,6.0808,6.0481,6.0808,26900.0
2007-01-16 11:10:00,7.44,7.47,7.43,7.44,76000.0,6.0726,6.0971,6.0645,6.0726,76000.0
2007-01-16 11:20:00,7.44,7.45,7.44,7.44,6100.0,6.0726,6.0808,6.0726,6.0726,6100.0
2007-01-16 11:30:00,7.44,7.47,7.44,7.46,30500.0,6.0726,6.0971,6.0726,6.089,30500.0
2007-01-16 11:40:00,7.47,7.48,7.47,7.48,27400.0,6.0971,6.1053,6.0971,6.1053,27400.0
2007-01-16 11:50:00,7.47,7.47,7.45,7.47,23800.0,6.0971,6.0971,6.0808,6.0971,23800.0
2007-01-16 12:00:00,7.46,7.5,7.46,7.47,46200.0,6.089,6.1216,6.089,6.0971,46200.0
2007-01-16 12:10:00,7.47,7.5,7.47,7.49,55700.0,6.0971,6.1216,6.0971,6.1134,55700.0
2007-01-16 12:20:00,7.5,7.5,7.49,7.5,26000.0,6.1216,6.1216,6.1134,6.1216,26000.0
2007-01-16 12:30:00,7.49,7.5,7.48,7.48,53500.0,6.1134,6.1216,6.1053,6.1053,53500.0
2007-01-16 12:40:00,7.48,7.49,7.47,7.48,36200.0,6.1053,6.1134,6.0971,6.1053,36200.0
2007-01-16 12:50:00,7.48,7.48,7.47,7.47,18300.0,6.1053,6.1053,6.0971,6.0971,18300.0
2007-01-16 13:00:00,7.47,7.48,7.47,7.48,9200.0,6.0971,6.1053,6.0971,6.1053,9200.0
2007-01-16 13:10:00,7.47,7.48,7.45,7.46,93900.0,6.0971,6.1053,6.0808,6.089,93900.0
2007-01-16 13:20:00,7.45,7.46,7.45,7.46,53700.0,6.0808,6.089,6.0808,6.089,53700.0
2007-01-16 13:30:00,7.45,7.45,7.42,7.42,79300.0,6.0808,6.0808,6.0563,6.0563,79300.0
2007-01-16 13:40:00,7.42,7.43,7.39,7.41,54200.0,6.0563,6.0645,6.0318,6.0481,54200.0
2007-01-16 13:50:00,7.4,7.41,7.36,7.39,159200.0,6.04,6.0481,6.0073,6.0318,159200.0
2007-01-16 14:00:00,7.39,7.4,7.36,7.38,78300.0,6.0318,6.04,6.0073,6.0237,78300.0
2007-01-16 14:10:00,7.38,7.38,7.37,7.37,29400.0,6.0237,6.0237,6.0155,6.0155,29400.0
2007-01-16 14:20:00,7.38,7.4,7.37,7.37,35000.0,6.0237,6.04,6.0155,6.0155,35000.0
2007-01-16 14:30:00,7.38,7.38,7.37,7.38,14900.0,6.0237,6.0237,6.0155,6.0237,14900.0
2007-01-16 14:40:00,7.38,7.39,7.36,7.39,26200.0,6.0237,6.0318,6.0073,6.0318,26200.0
2007-01-16 14:50:00,7.38,7.4,7.38,7.38,55500.0,6.0237,6.04,6.0237,6.0237,55500.0
2007-01-16 15:00:00,7.38,7.4,7.38,7.38,47700.0,6.0237,6.04,6.0237,6.0237,47700.0
2007-01-16 15:10:00,7.38,7.39,7.38,7.38,30300.0,6.0237,6.0318,6.0237,6.0237,30300.0
2007-01-16 15:20:00,7.38,7.39,7.37,7.38,15000.0,6.0237,6.0318,6.0155,6.0237,15000.0
2007-01-16 15:30:00,7.39,7.39,7.37,7.38,41600.0,6.0318,6.0318,6.0155,6.0237,41600.0
2007-01-16 15:40:00,7.39,7.39,7.38,7.38,36500.0,6.0318,6.0318,6.0237,6.0237,36500.0
2007-01-16 15:50:00,7.38,7.4,7.36,7.37,161400.0,6.0237,6.04,6.0073,6.0155,161400.0
2007-01-17 09:30:00,7.38,7.39,7.33,7.36,78500.0,6.0237,6.0318,5.9828,6.0073,78500.0
2007-01-17 09:40:00,7.36,7.37,7.32,7.34,55700.0,6.0073,6.0155,5.9747,5.991,55700.0
2007-01-17 09:50:00,7.33,7.4,7.33,7.36,101600.0,5.9828,6.04,5.9828,6.0073,101600.0
2007-01-17 10:00:00,7.36,7.38,7.35,7.36,48400.0,6.0073,6.0237,5.9992,6.0073,48400.0
2007-01-17 10:10:00,7.35,7.37,7.35,7.35,58400.0,5.9992,6.0155,5.9992,5.9992,58400.0
2007-01-17 10:20:00,7.36,7.36,7.35,7.35,55200.0,6.0073,6.0073,5.9992,5.9992,55200.0
2007-01-17 10:30:00,7.36,7.38,7.35,7.38,98300.0,6.0073,6.0237,5.9992,6.0237,98300.0
2007-01-17 10:40:00,7.38,7.39,7.37,7.38,20600.0,6.0237,6.0318,6.0155,6.0237,20600.0
2007-01-17 10:50:00,7.39,7.39,7.38,7.39,24700.0,6.0318,6.0318,6.0237,6.0318,24700.0
2007-01-17 11:00:00,7.39,7.47,7.38,7.44,335500.0,6.0318,6.0971,6.0237,6.0726,335500.0
2007-01-17 11:10:00,7.44,7.45,7.42,7.44,55200.0,6.0726,6.0808,6.0563,6.0726,55200.0
2007-01-17 11:20:00,7.43,7.48,7.43,7.46,108900.0,6.0645,6.1053,6.0645,6.089,108900.0
2007-01-17 11:30:00,7.46,7.5,7.44,7.5,89600.0,6.089,6.1216,6.0726,6.1216,89600.0
2007-01-17 11:40:00,7.5,7.5,7.47,7.47,38200.0,6.1216,6.1216,6.0971,6.0971,38200.0
2007-01-17 11:50:00,7.48,7.48,7.45,7.46,35200.0,6.1053,6.1053,6.0808,6.089,35200.0
2007-01-17 12:00:00,7.47,7.5,7.46,7.49,39800.0,6.0971,6.1216,6.089,6.1134,39800.0
2007-01-17 12:10:00,7.49,7.5,7.47,7.48,30000.0,6.1134,6.1216,6.0971,6.1053,30000.0
2007-01-17 12:20:00,7.47,7.48,7.46,7.46,14600.0,6.0971,6.1053,6.089,6.089,14600.0
2007-01-17 12:30:00,7.46,7.47,7.45,7.46,16100.0,6.089,6.0971,6.0808,6.089,16100.0
2007-01-17 12:40:00,7.45,7.46,7.45,7.46,14500.0,6.0808,6.089,6.0808,6.089,14500.0
2007-01-17 12:50:00,7.45,7.46,7.44,7.45,23500.0,6.0808,6.089,6.0726,6.0808,23500.0
2007-01-17 13:00:00,7.45,7.46,7.43,7.43,33500.0,6.0808,6.089,6.0645,6.0645,33500.0
2007-01-17 13:10:00,7.43,7.44,7.41,7.44,46800.0,6.0645,6.0726,6.0481,6.0726,46800.0
2007-01-17 13:20:00,7.43,7.45,7.43,7.44,36000.0,6.0645,6.0808,6.0645,6.0726,36000.0
2007-01-17 13:30:00,7.44,7.48,7.44,7.46,121700.0,6.0726,6.1053,6.0726,6.089,121700.0
2007-01-17 13:40:00,7.46,7.47,7.42,7.43,49300.0,6.089,6.0971,6.0563,6.0645,49300.0
2007-01-17 13:50:00,7.43,7.44,7.41,7.42,31200.0,6.0645,6.0726,6.0481,6.0563,31200.0
2007-01-17 14:00:00,7.43,7.44,7.38,7.38,69400.0,6.0645,6.0726,6.0237,6.0237,69400.0
2007-01-17 14:10:00,7.38,7.38,7.35,7.36,38700.0,6.0237,6.0237,5.9992,6.0073,38700.0
2007-01-17 14:20:00,7.35,7.36,7.34,7.36,57400.0,5.9992,6.0073,5.991,6.0073,57400.0
2007-01-17 14:30:00,7.35,7.37,7.33,7.37,78200.0,5.9992,6.0155,5.9828,6.0155,78200.0
2007-01-17 14:40:00,7.37,7.37,7.34,7.34,49700.0,6.0155,6.0155,5.991,5.991,49700.0
2007-01-17 14:50:00,7.34,7.35,7.33,7.34,82700.0,5.991,5.9992,5.9828,5.991,82700.0
2007-01-17 15:00:00,7.34,7.35,7.33,7.33,34300.0,5.991,5.9992,5.9828,5.9828,34300.0
2007-01-17 15:10:00,7.33,7.33,7.31,7.33,69400.0,5.9828,5.9828,5.9665,5.9828,69400.0
2007-01-17 15:20:00,7.32,7.34,7.32,7.33,34000.0,5.9747,5.991,5.9747,5.9828,34000.0
2007-01-17 15:30:00,7.34,7.35,7.33,7.33,65400.0,5.991,5.9992,5.9828,5.9828,65400.0
2007-01-17 15:40:00,7.33,7.37,7.33,7.33,77700.0,5.9828,6.0155,5.9828,5.9828,77700.0
2007-01-17 15:50:00,7.34,7.34,7.32,7.33,154200.0,5.991,5.991,5.9747,5.9828,154200.0
2007-01-18 09:30:00,7.23,7.23,7.17,7.18,145400.0,5.9012,5.9012,5.8523,5.8604,145400.0
2007-01-18 09:40:00,7.17,7.18,7.14,7.16,89300.0,5.8523,5.8604,5.8278,5.8441,89300.0
2007-01-18 09:50:00,7.15,7.16,7.14,7.15,132900.0,5.8359,5.8441,5.8278,5.8359,132900.0
2007-01-18 10:00:00,7.15,7.16,7.1,7.1,282700.0,5.8359,5.8441,5.7951,5.7951,282700.0
2007-01-18 10:10:00,7.1,7.1,7.06,7.06,154700.0,5.7951,5.7951,5.7625,5.7625,154700.0
2007-01-18 10:20:00,7.06,7.1,7.06,7.07,108500.0,5.7625,5.7951,5.7625,5.7706,108500.0
2007-01-18 10:30:00,7.07,7.08,7.04,7.07,131200.0,5.7706,5.7788,5.7461,5.7706,131200.0
2007-01-18 10:40:00,7.07,7.07,7.06,7.06,32300.0,5.7706,5.7706,5.7625,5.7625,32300.0
2007-01-18 10:50:00,7.06,7.07,7.06,7.06,36100.0,5.7625,5.7706,5.7625,5.7625,36100.0
2007-01-18 11:00:00,7.06,7.09,7.06,7.08,58500.0,5.7625,5.787,5.7625,5.7788,58500.0
2007-01-18 11:10:00,7.08,7.1,7.07,7.09,95700.0,5.7788,5.7951,5.7706,5.787,95700.0
2007-01-18 11:20:00,7.09,7.1,7.08,7.09,46000.0,5.787,5.7951,5.7788,5.787,46000.0
2007-01-18 11:30:00,7.1,7.11,7.09,7.11,43000.0,5.7951,5.8033,5.787,5.8033,43000.0
2007-01-18 11:40:00,7.1,7.11,7.09,7.11,39400.0,5.7951,5.8033,5.787,5.8033,39400.0
2007-01-18 11:50:00,7.11,7.12,7.07,7.07,70800.0,5.8033,5.8114,5.7706,5.7706,70800.0
2007-01-18 12:00:00,7.07,7.11,7.07,7.1,47000.0,5.7706,5.8033,5.7706,5.7951,47000.0
2007-01-18 12:10:00,7.1,7.11,7.09,7.09,27000.0,5.7951,5.8033,5.787,5.787,27000.0
2007-01-18 12:20:00,7.09,7.09,7.08,7.08,34200.0,5.787,5.787,5.7788,5.7788,34200.0
2007-01-18 12:30:00,7.08,7.08,7.06,7.06,58100.0,5.7788,5.7788,5.7625,5.7625,58100.0
2007-01-18 12:40:00,7.06,7.08,7.06,7.06,65600.0,5.7625,5.7788,5.7625,5.7625,65600.0
2007-01-18 12:50:00,7.06,7.06,7.05,7.06,66400.0,5.7625,5.7625,5.7543,5.7625,66400.0
2007-01-18 13:00:00,7.06,7.06,7.04,7.05,34600.0,5.7625,5.7625,5.7461,5.7543,34600.0
2007-01-18 13:10:00,7.06,7.06,7.04,7.05,22000.0,5.7625,5.7625,5.7461,5.7543,22000.0
2007-01-18 13:20:00,7.05,7.06,7.05,7.05,31100.0,5.7543,5.7625,5.7543,5.7543,31100.0
2007-01-18 13:30:00,7.05,7.06,7.04,7.06,24600.0,5.7543,5.7625,5.7461,5.7625,24600.0
2007-01-18 13:40:00,7.05,7.06,7.02,7.04,60400.0,5.7543,5.7625,5.7298,5.7461,60400.0
2007-01-18 13:50:00,7.04,7.05,7.03,7.04,43900.0,5.7461,5.7543,5.738,5.7461,43900.0
2007-01-18 14:00:00,7.04,7.04,7.01,7.03,177000.0,5.7461,5.7461,5.7217,5.738,177000.0
2007-01-18 14:10:00,7.02,7.03,7.0,7.0,234000.0,5.7298,5.738,5.7135,5.7135,234000.0
2007-01-18 14:20:00,7.0,7.01,6.96,6.97,103100.0,5.7135,5.7217,5.6808,5.689,103100.0
2007-01-18 14:30:00,6.97,6.98,6.9,6.92,225800.0,5.689,5.6972,5.6319,5.6482,225800.0
2007-01-18 14:40:00,6.91,6.95,6.91,6.93,48400.0,5.64,5.6727,5.64,5.6564,48400.0
2007-01-18 14:50:00,6.93,6.93,6.91,6.91,72000.0,5.6564,5.6564,5.64,5.64,72000.0
2007-01-18 15:00:00,6.91,6.94,6.91,6.93,72300.0,5.64,5.6645,5.64,5.6564,72300.0
2007-01-18 15:10:00,6.93,6.94,6.91,6.93,173900.0,5.6564,5.6645,5.64,5.6564,173900.0
2007-01-18 15:20:00,6.93,6.94,6.91,6.93,84600.0,5.6564,5.6645,5.64,5.6564,84600.0
2007-01-18 15:30:00,6.93,6.94,6.9,6.91,97500.0,5.6564,5.6645,5.6319,5.64,97500.0
2007-01-18 15:40:00,6.91,6.94,6.9,6.93,160600.0,5.64,5.6645,5.6319,5.6564,160600.0
2007-01-18 15:50:00,6.92,6.94,6.91,6.93,392100.0,5.6482,5.6645,5.64,5.6564,392100.0
2007-01-19 09:30:00,6.88,6.91,6.68,6.78,401600.0,5.6156,5.64,5.4523,5.5339,401600.0
2007-01-19 09:40:00,6.79,6.79,6.75,6.78,172000.0,5.5421,5.5421,5.5094,5.5339,172000.0
2007-01-19 09:50:00,6.78,6.8,6.76,6.77,115000.0,5.5339,5.5503,5.5176,5.5258,115000.0
2007-01-19 10:00:00,6.78,6.84,6.77,6.81,225800.0,5.5339,5.5829,5.5258,5.5584,225800.0
2007-01-19 10:10:00,6.82,6.83,6.79,6.8,148900.0,5.5666,5.5747,5.5421,5.5503,148900.0
2007-01-19 10:20:00,6.79,6.81,6.78,6.79,690900.0,5.5421,5.5584,5.5339,5.5421,690900.0
2007-01-19 10:30:00,6.79,6.81,6.78,6.8,177700.0,5.5421,5.5584,5.5339,5.5503,177700.0
2007-01-19 10:40:00,6.8,6.87,6.79,6.87,425400.0,5.5503,5.6074,5.5421,5.6074,425400.0
2007-01-19 10:50:00,6.87,6.88,6.85,6.88,123800.0,5.6074,5.6156,5.5911,5.6156,123800.0
2007-01-19 11:00:00,6.88,6.96,6.87,6.93,102700.0,5.6156,5.6808,5.6074,5.6564,102700.0
2007-01-19 11:10:00,6.93,6.94,6.91,6.94,155700.0,5.6564,5.6645,5.64,5.6645,155700.0
2007-01-19 11:20:00,6.94,6.98,6.94,6.98,103800.0,5.6645,5.6972,5.6645,5.6972,103800.0
2007-01-19 11:30:00,6.98,6.98,6.93,6.94,36000.0,5.6972,5.6972,5.6564,5.6645,36000.0
2007-01-19 11:40:00,6.93,6.94,6.9,6.9,112300.0,5.6564,5.6645,5.6319,5.6319,112300.0
2007-01-19 11:50:00,6.9,6.9,6.84,6.84,208400.0,5.6319,5.6319,5.5829,5.5829,208400.0
2007-01-19 12:00:00,6.85,6.85,6.82,6.83,121300.0,5.5911,5.5911,5.5666,5.5747,121300.0
2007-01-19 12:10:00,6.84,6.84,6.82,6.83,77500.0,5.5829,5.5829,5.5666,5.5747,77500.0
2007-01-19 12:20:00,6.84,6.84,6.82,6.83,54400.0,5.5829,5.5829,5.5666,5.5747,54400.0
2007-01-19 12:30:00,6.83,6.83,6.81,6.82,39800.0,5.5747,5.5747,5.5584,5.5666,39800.0
2007-01-19 12:40:00,6.81,6.83,6.81,6.81,163000.0,5.5584,5.5747,5.5584,5.5584,163000.0
2007-01-19 12:50:00,6.82,6.82,6.81,6.81,20800.0,5.5666,5.5666,5.5584,5.5584,20800.0
2007-01-19 13:00:00,6.81,6.82,6.81,6.81,39100.0,5.5584,5.5666,5.5584,5.5584,39100.0
2007-01-19 13:10:00,6.82,6.82,6.81,6.81,46600.0,5.5666,5.5666,5.5584,5.5584,46600.0
2007-01-19 13:20:00,6.81,6.82,6.81,6.81,26100.0,5.5584,5.5666,5.5584,5.5584,26100.0
2007-01-19 13:30:00,6.82,6.82,6.81,6.81,11500.0,5.5666,5.5666,5.5584,5.5584,11500.0
2007-01-19 13:40:00,6.81,6.82,6.81,6.81,16600.0,5.5584,5.5666,5.5584,5.5584,16600.0
2007-01-19 13:50:00,6.82,6.82,6.81,6.81,17900.0,5.5666,5.5666,5.5584,5.5584,17900.0
2007-01-19 14:00:00,6.81,6.82,6.8,6.81,63100.0,5.5584,5.5666,5.5503,5.5584,63100.0
2007-01-19 14:10:00,6.81,6.81,6.77,6.8,205300.0,5.5584,5.5584,5.5258,5.5503,205300.0
2007-01-19 14:20:00,6.8,6.87,6.8,6.86,82000.0,5.5503,5.6074,5.5503,5.5992,82000.0
2007-01-19 14:30:00,6.85,6.9,6.83,6.88,203200.0,5.5911,5.6319,5.5747,5.6156,203200.0
2007-01-19 14:40:00,6.88,6.89,6.88,6.89,31100.0,5.6156,5.6237,5.6156,5.6237,31100.0
2007-01-19 14:50:00,6.88,6.9,6.88,6.9,26200.0,5.6156,5.6319,5.6156,5.6319,26200.0
2007-01-19 15:00:00,6.9,6.92,6.89,6.92,99300.0,5.6319,5.6482,5.6237,5.6482,99300.0
2007-01-19 15:10:00,6.93,6.94,6.92,6.92,57900.0,5.6564,5.6645,5.6482,5.6482,57900.0
2007-01-19 15:20:00,6.93,6.97,6.89,6.93,232000.0,5.6564,5.689,5.6237,5.6564,232000.0
2007-01-19 15:30:00,6.93,6.94,6.91,6.91,69700.0,5.6564,5.6645,5.64,5.64,69700.0
2007-01-19 15:40:00,6.92,6.94,6.9,6.9,127100.0,5.6482,5.6645,5.6319,5.6319,127100.0
2007-01-19 15:50:00,6.9,6.91,6.88,6.9,103300.0,5.6319,5.64,5.6156,5.6319,103300.0
2007-01-22 09:30:00,6.89,6.94,6.85,6.86,41900.0,5.6237,5.6645,5.5911,5.5992,41900.0
2007-01-22 09:40:00,6.87,6.87,6.8,6.8,38400.0,5.6074,5.6074,5.5503,5.5503,38400.0
2007-01-22 09:50:00,6.8,6.83,6.76,6.82,69600.0,5.5503,5.5747,5.5176,5.5666,69600.0
2007-01-22 10:00:00,6.82,6.82,6.7,6.73,174600.0,5.5666,5.5666,5.4686,5.4931,174600.0
2007-01-22 10:10:00,6.73,6.75,6.7,6.73,82100.0,5.4931,5.5094,5.4686,5.4931,82100.0
2007-01-22 10:20:00,6.73,6.76,6.69,6.7,110600.0,5.4931,5.5176,5.4605,5.4686,110600.0
2007-01-22 10:30:00,6.7,6.72,6.69,6.69,57400.0,5.4686,5.485,5.4605,5.4605,57400.0
2007-01-22 10:40:00,6.7,6.74,6.69,6.71,67600.0,5.4686,5.5013,5.4605,5.4768,67600.0
2007-01-22 10:50:00,6.72,6.74,6.69,6.72,94400.0,5.485,5.5013,5.4605,5.485,94400.0
2007-01-22 11:00:00,6.71,6.72,6.69,6.7,46700.0,5.4768,5.485,5.4605,5.4686,46700.0
2007-01-22 11:10:00,6.7,6.7,6.69,6.69,18600.0,5.4686,5.4686,5.4605,5.4605,18600.0
2007-01-22 11:20:00,6.69,6.69,6.65,6.67,101800.0,5.4605,5.4605,5.4278,5.4441,101800.0
2007-01-22 11:30:00,6.66,6.67,6.66,6.66,93500.0,5.436,5.4441,5.436,5.436,93500.0
2007-01-22 11:40:00,6.66,6.67,6.64,6.64,81700.0,5.436,5.4441,5.4197,5.4197,81700.0
2007-01-22 11:50:00,6.64,6.65,6.63,6.65,101700.0,5.4197,5.4278,5.4115,5.4278,101700.0
2007-01-22 12:00:00,6.64,6.65,6.63,6.64,121300.0,5.4197,5.4278,5.4115,5.4197,121300.0
2007-01-22 12:10:00,6.64,6.64,6.62,6.62,31400.0,5.4197,5.4197,5.4033,5.4033,31400.0
2007-01-22 12:20:00,6.62,6.63,6.61,6.62,59800.0,5.4033,5.4115,5.3952,5.4033,59800.0
2007-01-22 12:30:00,6.62,6.66,6.62,6.65,79400.0,5.4033,5.436,5.4033,5.4278,79400.0
2007-01-22 12:40:00,6.65,6.65,6.63,6.63,34800.0,5.4278,5.4278,5.4115,5.4115,34800.0
2007-01-22 12:50:00,6.63,6.64,6.63,6.63,4000.0,5.4115,5.4197,5.4115,5.4115,4000.0
2007-01-22 13:00:00,6.63,6.65,6.63,6.65,58100.0,5.4115,5.4278,5.4115,5.4278,58100.0
2007-01-22 13:10:00,6.65,6.65,6.64,6.65,53700.0,5.4278,5.4278,5.4197,5.4278,53700.0
2007-01-22 13:20:00,6.64,6.65,6.64,6.65,35000.0,5.4197,5.4278,5.4197,5.4278,35000.0
2007-01-22 13:30:00,6.64,6.65,6.64,6.64,27600.0,5.4197,5.4278,5.4197,5.4197,27600.0
2007-01-22 13:40:00,6.65,6.65,6.64,6.64,13200.0,5.4278,5.4278,5.4197,5.4197,13200.0
2007-01-22 13:50:00,6.64,6.65,6.63,6.63,100100.0,5.4197,5.4278,5.4115,5.4115,100100.0
2007-01-22 14:00:00,6.64,6.65,6.63,6.65,42300.0,5.4197,5.4278,5.4115,5.4278,42300.0
2007-01-22 14:10:00,6.64,6.65,6.64,6.65,29300.0,5.4197,5.4278,5.4197,5.4278,29300.0
2007-01-22 14:20:00,6.64,6.66,6.64,6.65,108600.0,5.4197,5.436,5.4197,5.4278,108600.0
2007-01-22 14:30:00,6.64,6.65,6.64,6.64,36300.0,5.4197,5.4278,5.4197,5.4197,36300.0
2007-01-22 14:40:00,6.64,6.65,6.64,6.65,13400.0,5.4197,5.4278,5.4197,5.4278,13400.0
2007-01-22 14:50:00,6.65,6.65,6.64,6.65,15500.0,5.4278,5.4278,5.4197,5.4278,15500.0
2007-01-22 15:00:00,6.64,6.65,6.63,6.64,61400.0,5.4197,5.4278,5.4115,5.4197,61400.0
2007-01-22 15:10:00,6.64,6.69,6.63,6.66,479100.0,5.4197,5.4605,5.4115,5.436,479100.0
2007-01-22 15:20:00,6.66,6.67,6.63,6.64,276400.0,5.436,5.4441,5.4115,5.4197,276400.0
2007-01-22 15:30:00,6.64,6.66,6.64,6.66,41000.0,5.4197,5.436,5.4197,5.436,41000.0
2007-01-22 15:40:00,6.65,6.66,6.63,6.66,308500.0,5.4278,5.436,5.4115,5.436,308500.0
2007-01-22 15:50:00,6.66,6.7,6.61,6.62,355400.0,5.436,5.4686,5.3952,5.4033,355400.0
2007-01-23 09:30:00,6.65,6.75,6.65,6.67,169500.0,5.4278,5.5094,5.4278,5.4441,169500.0
2007-01-23 09:40:00,6.66,6.69,6.66,6.67,177500.0,5.436,5.4605,5.436,5.4441,177500.0
2007-01-23 09:50:00,6.67,6.72,6.66,6.71,117800.0,5.4441,5.485,5.436,5.4768,117800.0
2007-01-23 10:00:00,6.72,6.75,6.7,6.73,154400.0,5.485,5.5094,5.4686,5.4931,154400.0
2007-01-23 10:10:00,6.72,6.74,6.66,6.67,136700.0,5.485,5.5013,5.436,5.4441,136700.0
2007-01-23 10:20:00,6.67,6.67,6.64,6.65,90200.0,5.4441,5.4441,5.4197,5.4278,90200.0
2007-01-23 10:30:00,6.65,6.68,6.64,6.68,67500.0,5.4278,5.4523,5.4197,5.4523,67500.0
2007-01-23 10:40:00,6.68,6.7,6.65,6.65,136500.0,5.4523,5.4686,5.4278,5.4278,136500.0
2007-01-23 10:50:00,6.66,6.67,6.65,6.66,37200.0,5.436,5.4441,5.4278,5.436,37200.0
2007-01-23 11:00:00,6.67,6.68,6.66,6.68,31800.0,5.4441,5.4523,5.436,5.4523,31800.0
2007-01-23 11:10:00,6.69,6.74,6.68,6.72,72300.0,5.4605,5.5013,5.4523,5.485,72300.0
2007-01-23 11:20:00,6.71,6.71,6.68,6.69,196800.0,5.4768,5.4768,5.4523,5.4605,196800.0
2007-01-23 11:30:00,6.7,6.72,6.69,6.71,48600.0,5.4686,5.485,5.4605,5.4768,48600.0
2007-01-23 11:40:00,6.72,6.72,6.69,6.7,36600.0,5.485,5.485,5.4605,5.4686,36600.0
2007-01-23 11:50:00,6.7,6.72,6.7,6.72,21800.0,5.4686,5.485,5.4686,5.485,21800.0
2007-01-23 12:00:00,6.72,6.76,6.71,6.75,64100.0,5.485,5.5176,5.4768,5.5094,64100.0
2007-01-23 12:10:00,6.74,6.74,6.72,6.74,62200.0,5.5013,5.5013,5.485,5.5013,62200.0
2007-01-23 12:20:00,6.73,6.74,6.73,6.73,15100.0,5.4931,5.5013,5.4931,5.4931,15100.0
2007-01-23 12:30:00,6.73,6.74,6.72,6.74,56300.0,5.4931,5.5013,5.485,5.5013,56300.0
2007-01-23 12:40:00,6.74,6.82,6.73,6.8,109900.0,5.5013,5.5666,5.4931,5.5503,109900.0
2007-01-23 12:50:00,6.81,6.82,6.79,6.8,80200.0,5.5584,5.5666,5.5421,5.5503,80200.0
2007-01-23 13:00:00,6.79,6.8,6.79,6.79,42900.0,5.5421,5.5503,5.5421,5.5421,42900.0
2007-01-23 13:10:00,6.8,6.8,6.79,6.79,27200.0,5.5503,5.5503,5.5421,5.5421,27200.0
2007-01-23 13:20:00,6.8,6.81,6.79,6.8,82100.0,5.5503,5.5584,5.5421,5.5503,82100.0
2007-01-23 13:30:00,6.81,6.83,6.8,6.83,94900.0,5.5584,5.5747,5.5503,5.5747,94900.0
2007-01-23 13:40:00,6.82,6.83,6.82,6.82,48000.0,5.5666,5.5747,5.5666,5.5666,48000.0
2007-01-23 13:50:00,6.82,6.82,6.81,6.81,41500.0,5.5666,5.5666,5.5584,5.5584,41500.0
2007-01-23 14:00:00,6.81,6.82,6.8,6.81,41600.0,5.5584,5.5666,5.5503,5.5584,41600.0
2007-01-23 14:10:00,6.8,6.81,6.79,6.8,24700.0,5.5503,5.5584,5.5421,5.5503,24700.0
2007-01-23 14:20:00,6.79,6.8,6.79,6.79,51900.0,5.5421,5.5503,5.5421,5.5421,51900.0
2007-01-23 14:30:00,6.79,6.79,6.73,6.75,213700.0,5.5421,5.5421,5.4931,5.5094,213700.0
2007-01-23 14:40:00,6.74,6.75,6.73,6.73,38900.0,5.5013,5.5094,5.4931,5.4931,38900.0
2007-01-23 14:50:00,6.74,6.74,6.72,6.74,78400.0,5.5013,5.5013,5.485,5.5013,78400.0
2007-01-23 15:00:00,6.73,6.74,6.73,6.73,38700.0,5.4931,5.5013,5.4931,5.4931,38700.0
2007-01-23 15:10:00,6.73,6.74,6.73,6.74,93800.0,5.4931,5.5013,5.4931,5.5013,93800.0
2007-01-23 15:20:00,6.73,6.74,6.73,6.73,76300.0,5.4931,5.5013,5.4931,5.4931,76300.0
2007-01-23 15:30:00,6.73,6.73,6.67,6.67,122500.0,5.4931,5.4931,5.4441,5.4441,122500.0
2007-01-23 15:40:00,6.67,6.69,6.66,6.66,199200.0,5.4441,5.4605,5.436,5.436,199200.0
2007-01-23 15:50:00,6.66,6.68,6.65,6.68,143600.0,5.436,5.4523,5.4278,5.4523,143600.0
2007-01-24 09:30:00,6.94,7.02,6.85,6.97,419100.0,5.6645,5.7298,5.5911,5.689,419100.0
2007-01-24 09:40:00,6.96,6.96,6.89,6.92,115500.0,5.6808,5.6808,5.6237,5.6482,115500.0
2007-01-24 09:50:00,6.93,6.93,6.87,6.92,76500.0,5.6564,5.6564,5.6074,5.6482,76500.0
2007-01-24 10:00:00,6.92,6.95,6.88,6.95,50000.0,5.6482,5.6727,5.6156,5.6727,50000.0
2007-01-24 10:10:00,6.94,6.96,6.94,6.94,56200.0,5.6645,5.6808,5.6645,5.6645,56200.0
2007-01-24 10:20:00,6.94,6.96,6.94,6.95,110200.0,5.6645,5.6808,5.6645,5.6727,110200.0
2007-01-24 10:30:00,6.96,6.97,6.94,6.96,71800.0,5.6808,5.689,5.6645,5.6808,71800.0
2007-01-24 10:40:00,6.96,6.98,6.95,6.96,141500.0,5.6808,5.6972,5.6727,5.6808,141500.0
2007-01-24 10:50:00,6.97,7.05,6.96,7.04,216200.0,5.689,5.7543,5.6808,5.7461,216200.0
2007-01-24 11:00:00,7.04,7.05,7.02,7.04,170500.0,5.7461,5.7543,5.7298,5.7461,170500.0
2007-01-24 11:10:00,7.04,7.05,7.03,7.03,102600.0,5.7461,5.7543,5.738,5.738,102600.0
2007-01-24 11:20:00,7.02,7.04,7.02,7.04,86000.0,5.7298,5.7461,5.7298,5.7461,86000.0
2007-01-24 11:30:00,7.03,7.06,7.03,7.05,32600.0,5.738,5.7625,5.738,5.7543,32600.0
2007-01-24 11:40:00,7.06,7.08,7.06,7.08,54700.0,5.7625,5.7788,5.7625,5.7788,54700.0
2007-01-24 11:50:00,7.08,7.2,7.07,7.12,294800.0,5.7788,5.8767,5.7706,5.8114,294800.0
2007-01-24 12:00:00,7.13,7.14,7.12,7.14,104500.0,5.8196,5.8278,5.8114,5.8278,104500.0
2007-01-24 12:10:00,7.14,7.16,7.13,7.16,68500.0,5.8278,5.8441,5.8196,5.8441,68500.0
2007-01-24 12:20:00,7.15,7.15,7.12,7.13,38500.0,5.8359,5.8359,5.8114,5.8196,38500.0
2007-01-24 12:30:00,7.12,7.17,7.12,7.16,32300.0,5.8114,5.8523,5.8114,5.8441,32300.0
2007-01-24 12:40:00,7.16,7.18,7.16,7.17,35100.0,5.8441,5.8604,5.8441,5.8523,35100.0
2007-01-24 12:50:00,7.17,7.18,7.11,7.11,142700.0,5.8523,5.8604,5.8033,5.8033,142700.0
2007-01-24 13:00:00,7.11,7.11,7.07,7.08,42900.0,5.8033,5.8033,5.7706,5.7788,42900.0
2007-01-24 13:10:00,7.08,7.11,7.08,7.11,36900.0,5.7788,5.8033,5.7788,5.8033,36900.0
2007-01-24 13:20:00,7.11,7.12,7.08,7.08,48800.0,5.8033,5.8114,5.7788,5.7788,48800.0
2007-01-24 13:30:00,7.08,7.1,7.07,7.09,32600.0,5.7788,5.7951,5.7706,5.787,32600.0
2007-01-24 13:40:00,7.09,7.09,7.05,7.06,94200.0,5.787,5.787,5.7543,5.7625,94200.0
2007-01-24 13:50:00,7.06,7.09,7.05,7.09,53200.0,5.7625,5.787,5.7543,5.787,53200.0
2007-01-24 14:00:00,7.09,7.09,7.03,7.03,198300.0,5.787,5.787,5.738,5.738,198300.0
2007-01-24 14:10:00,7.04,7.04,7.01,7.01,58000.0,5.7461,5.7461,5.7217,5.7217,58000.0
2007-01-24 14:20:00,7.02,7.06,7.01,7.06,51200.0,5.7298,5.7625,5.7217,5.7625,51200.0
2007-01-24 14:30:00,7.06,7.08,7.06,7.07,47600.0,5.7625,5.7788,5.7625,5.7706,47600.0
2007-01-24 14:40:00,7.07,7.08,7.07,7.08,38800.0,5.7706,5.7788,5.7706,5.7788,38800.0
2007-01-24 14:50:00,7.08,7.09,7.07,7.09,27400.0,5.7788,5.787,5.7706,5.787,27400.0
2007-01-24 15:00:00,7.08,7.1,7.07,7.1,117600.0,5.7788,5.7951,5.7706,5.7951,117600.0
2007-01-24 15:10:00,7.09,7.13,7.08,7.13,99300.0,5.787,5.8196,5.7788,5.8196,99300.0
2007-01-24 15:20:00,7.13,7.15,7.12,7.13,86100.0,5.8196,5.8359,5.8114,5.8196,86100.0
2007-01-24 15:30:00,7.13,7.14,7.06,7.08,173200.0,5.8196,5.8278,5.7625,5.7788,173200.0
2007-01-24 15:40:00,7.08,7.08,7.02,7.06,183500.0,5.7788,5.7788,5.7298,5.7625,183500.0
2007-01-24 15:50:00,7.06,7.09,7.01,7.08,248800.0,5.7625,5.787,5.7217,5.7788,248800.0
2007-01-25 09:30:00,7.12,7.16,7.11,7.11,76400.0,5.8114,5.8441,5.8033,5.8033,76400.0
2007-01-25 09:40:00,7.11,7.15,7.11,7.15,91400.0,5.8033,5.8359,5.8033,5.8359,91400.0
2007-01-25 09:50:00,7.15,7.24,7.13,7.24,219200.0,5.8359,5.9094,5.8196,5.9094,219200.0
2007-01-25 10:00:00,7.24,7.24,7.21,7.23,160300.0,5.9094,5.9094,5.8849,5.9012,160300.0
2007-01-25 10:10:00,7.23,7.24,7.17,7.17,423200.0,5.9012,5.9094,5.8523,5.8523,423200.0
2007-01-25 10:20:00,7.17,7.18,7.15,7.16,88300.0,5.8523,5.8604,5.8359,5.8441,88300.0
2007-01-25 10:30:00,7.16,7.2,7.16,7.19,97400.0,5.8441,5.8767,5.8441,5.8686,97400.0
2007-01-25 10:40:00,7.19,7.19,7.12,7.15,292900.0,5.8686,5.8686,5.8114,5.8359,292900.0
2007-01-25 10:50:00,7.16,7.18,7.15,7.17,166500.0,5.8441,5.8604,5.8359,5.8523,166500.0
2007-01-25 11:00:00,7.17,7.18,7.17,7.17,54300.0,5.8523,5.8604,5.8523,5.8523,54300.0
2007-01-25 11:10:00,7.17,7.2,7.17,7.19,104400.0,5.8523,5.8767,5.8523,5.8686,104400.0
2007-01-25 11:20:00,7.2,7.2,7.16,7.16,64900.0,5.8767,5.8767,5.8441,5.8441,64900.0
2007-01-25 11:30:00,7.16,7.17,7.14,7.15,49400.0,5.8441,5.8523,5.8278,5.8359,49400.0
2007-01-25 11:40:00,7.16,7.17,7.15,7.16,30800.0,5.8441,5.8523,5.8359,5.8441,30800.0
2007-01-25 11:50:00,7.16,7.16,7.14,7.15,70500.0,5.8441,5.8441,5.8278,5.8359,70500.0
2007-01-25 12:00:00,7.15,7.15,7.11,7.11,166100.0,5.8359,5.8359,5.8033,5.8033,166100.0
2007-01-25 12:10:00,7.11,7.11,7.08,7.09,47700.0,5.8033,5.8033,5.7788,5.787,47700.0
2007-01-25 12:20:00,7.08,7.09,7.02,7.03,130800.0,5.7788,5.787,5.7298,5.738,130800.0
2007-01-25 12:30:00,7.03,7.05,7.02,7.05,28900.0,5.738,5.7543,5.7298,5.7543,28900.0
2007-01-25 12:40:00,7.05,7.06,7.04,7.05,22400.0,5.7543,5.7625,5.7461,5.7543,22400.0
2007-01-25 12:50:00,7.04,7.06,7.02,7.03,48000.0,5.7461,5.7625,5.7298,5.738,48000.0
2007-01-25 13:00:00,7.02,7.04,7.0,7.02,68500.0,5.7298,5.7461,5.7135,5.7298,68500.0
2007-01-25 13:10:00,7.02,7.06,7.02,7.06,65700.0,5.7298,5.7625,5.7298,5.7625,65700.0
2007-01-25 13:20:00,7.05,7.07,7.04,7.04,87500.0,5.7543,5.7706,5.7461,5.7461,87500.0
2007-01-25 13:30:00,7.04,7.05,7.0,7.0,47800.0,5.7461,5.7543,5.7135,5.7135,47800.0
2007-01-25 13:40:00,7.0,7.01,6.95,6.97,161500.0,5.7135,5.7217,5.6727,5.689,161500.0
2007-01-25 13:50:00,6.97,6.98,6.95,6.95,70700.0,5.689,5.6972,5.6727,5.6727,70700.0
2007-01-25 14:00:00,6.96,6.96,6.93,6.94,58700.0,5.6808,5.6808,5.6564,5.6645,58700.0
2007-01-25 14:10:00,6.94,6.96,6.93,6.95,103100.0,5.6645,5.6808,5.6564,5.6727,103100.0
2007-01-25 14:20:00,6.95,6.97,6.92,6.92,194900.0,5.6727,5.689,5.6482,5.6482,194900.0
2007-01-25 14:30:00,6.93,6.99,6.93,6.94,351100.0,5.6564,5.7053,5.6564,5.6645,351100.0
2007-01-25 14:40:00,6.94,6.95,6.87,6.88,203900.0,5.6645,5.6727,5.6074,5.6156,203900.0
2007-01-25 14:50:00,6.87,6.93,6.87,6.91,71000.0,5.6074,5.6564,5.6074,5.64,71000.0
2007-01-25 15:00:00,6.9,6.95,6.81,6.84,241200.0,5.6319,5.6727,5.5584,5.5829,241200.0
2007-01-25 15:10:00,6.84,6.91,6.82,6.86,245700.0,5.5829,5.64,5.5666,5.5992,245700.0
2007-01-25 15:20:00,6.85,6.91,6.82,6.9,241600.0,5.5911,5.64,5.5666,5.6319,241600.0
2007-01-25 15:30:00,6.9,6.92,6.88,6.89,276300.0,5.6319,5.6482,5.6156,5.6237,276300.0
2007-01-25 15:40:00,6.89,6.96,6.89,6.95,158100.0,5.6237,5.6808,5.6237,5.6727,158100.0
2007-01-25 15:50:00,6.95,7.05,6.95,7.0,792900.0,5.6727,5.7543,5.6727,5.7135,792900.0
2007-01-26 09:30:00,6.75,6.77,6.66,6.69,817600.0,5.5094,5.5258,5.436,5.4605,817600.0
2007-01-26 09:40:00,6.69,6.72,6.59,6.6,517800.0,5.4605,5.485,5.3788,5.387,517800.0
2007-01-26 09:50:00,6.6,6.61,6.55,6.56,513100.0,5.387,5.3952,5.3462,5.3544,513100.0
2007-01-26 10:00:00,6.56,6.65,6.56,6.6,506800.0,5.3544,5.4278,5.3544,5.387,506800.0
2007-01-26 10:10:00,6.61,6.78,6.58,6.58,434600.0,5.3952,5.5339,5.3707,5.3707,434600.0
2007-01-26 10:20:00,6.58,6.67,6.58,6.66,181200.0,5.3707,5.4441,5.3707,5.436,181200.0
2007-01-26 10:30:00,6.66,6.7,6.6,6.69,266900.0,5.436,5.4686,5.387,5.4605,266900.0
2007-01-26 10:40:00,6.69,6.75,6.68,6.71,142200.0,5.4605,5.5094,5.4523,5.4768,142200.0
2007-01-26 10:50:00,6.71,6.73,6.7,6.72,82000.0,5.4768,5.4931,5.4686,5.485,82000.0
2007-01-26 11:00:00,6.72,6.73,6.7,6.71,127800.0,5.485,5.4931,5.4686,5.4768,127800.0
2007-01-26 11:10:00,6.71,6.73,6.7,6.71,74300.0,5.4768,5.4931,5.4686,5.4768,74300.0
2007-01-26 11:20:00,6.71,6.72,6.7,6.7,35500.0,5.4768,5.485,5.4686,5.4686,35500.0
2007-01-26 11:30:00,6.7,6.72,6.7,6.71,84800.0,5.4686,5.485,5.4686,5.4768,84800.0
2007-01-26 11:40:00,6.72,6.72,6.71,6.71,125700.0,5.485,5.485,5.4768,5.4768,125700.0
2007-01-26 11:50:00,6.71,6.72,6.71,6.71,31500.0,5.4768,5.485,5.4768,5.4768,31500.0
2007-01-26 12:00:00,6.72,6.74,6.71,6.74,114600.0,5.485,5.5013,5.4768,5.5013,114600.0
2007-01-26 12:10:00,6.74,6.75,6.73,6.75,110900.0,5.5013,5.5094,5.4931,5.5094,110900.0
2007-01-26 12:20:00,6.74,6.75,6.73,6.74,54100.0,5.5013,5.5094,5.4931,5.5013,54100.0
2007-01-26 12:30:00,6.73,6.75,6.73,6.74,62100.0,5.4931,5.5094,5.4931,5.5013,62100.0
2007-01-26 12:40:00,6.74,6.74,6.72,6.72,67200.0,5.5013,5.5013,5.485,5.485,67200.0
2007-01-26 12:50:00,6.73,6.74,6.71,6.72,127800.0,5.4931,5.5013,5.4768,5.485,127800.0
2007-01-26 13:00:00,6.73,6.74,6.71,6.71,95500.0,5.4931,5.5013,5.4768,5.4768,95500.0
2007-01-26 13:10:00,6.71,6.71,6.65,6.66,127400.0,5.4768,5.4768,5.4278,5.436,127400.0
2007-01-26 13:20:00,6.66,6.7,6.65,6.68,166400.0,5.436,5.4686,5.4278,5.4523,166400.0
2007-01-26 13:30:00,6.67,6.68,6.67,6.67,26100.0,5.4441,5.4523,5.4441,5.4441,26100.0
2007-01-26 13:40:00,6.68,6.68,6.66,6.67,55500.0,5.4523,5.4523,5.436,5.4441,55500.0
2007-01-26 13:50:00,6.67,6.68,6.67,6.67,32000.0,5.4441,5.4523,5.4441,5.4441,32000.0
2007-01-26 14:00:00,6.68,6.68,6.66,6.66,32600.0,5.4523,5.4523,5.436,5.436,32600.0
2007-01-26 14:10:00,6.66,6.69,6.64,6.68,105000.0,5.436,5.4605,5.4197,5.4523,105000.0
2007-01-26 14:20:00,6.68,6.73,6.68,6.71,93500.0,5.4523,5.4931,5.4523,5.4768,93500.0
2007-01-26 14:30:00,6.71,6.73,6.7,6.71,62500.0,5.4768,5.4931,5.4686,5.4768,62500.0
2007-01-26 14:40:00,6.71,6.74,6.71,6.73,20400.0,5.4768,5.5013,5.4768,5.4931,20400.0
2007-01-26 14:50:00,6.73,6.74,6.71,6.73,45600.0,5.4931,5.5013,5.4768,5.4931,45600.0
2007-01-26 15:00:00,6.73,6.73,6.72,6.73,43500.0,5.4931,5.4931,5.485,5.4931,43500.0
2007-01-26 15:10:00,6.73,6.75,6.73,6.74,123900.0,5.4931,5.5094,5.4931,5.5013,123900.0
2007-01-26 15:20:00,6.75,6.75,6.73,6.73,65500.0,5.5094,5.5094,5.4931,5.4931,65500.0
2007-01-26 15:30:00,6.74,6.74,6.73,6.73,60300.0,5.5013,5.5013,5.4931,5.4931,60300.0
2007-01-26 15:40:00,6.73,6.74,6.7,6.73,250700.0,5.4931,5.5013,5.4686,5.4931,250700.0
2007-01-26 15:50:00,6.73,6.73,6.67,6.73,462000.0,5.4931,5.4931,5.4441,5.4931,462000.0
2007-01-29 09:30:00,6.71,6.76,6.67,6.69,66600.0,5.4768,5.5176,5.4441,5.4605,66600.0
2007-01-29 09:40:00,6.68,6.68,6.56,6.58,201800.0,5.4523,5.4523,5.3544,5.3707,201800.0
2007-01-29 09:50:00,6.57,6.58,6.46,6.48,170900.0,5.3625,5.3707,5.2727,5.2891,170900.0
2007-01-29 10:00:00,6.48,6.55,6.47,6.53,288000.0,5.2891,5.3462,5.2809,5.3299,288000.0
2007-01-29 10:10:00,6.52,6.58,6.51,6.55,471300.0,5.3217,5.3707,5.3136,5.3462,471300.0
2007-01-29 10:20:00,6.55,6.55,6.49,6.52,135500.0,5.3462,5.3462,5.2972,5.3217,135500.0
2007-01-29 10:30:00,6.51,6.54,6.48,6.52,145100.0,5.3136,5.338,5.2891,5.3217,145100.0
2007-01-29 10:40:00,6.52,6.59,6.52,6.59,97200.0,5.3217,5.3788,5.3217,5.3788,97200.0
2007-01-29 10:50:00,6.58,6.58,6.55,6.57,58800.0,5.3707,5.3707,5.3462,5.3625,58800.0
2007-01-29 11:00:00,6.57,6.57,6.53,6.54,100800.0,5.3625,5.3625,5.3299,5.338,100800.0
2007-01-29 11:10:00,6.54,6.55,6.54,6.54,141200.0,5.338,5.3462,5.338,5.338,141200.0
2007-01-29 11:20:00,6.54,6.55,6.51,6.53,85900.0,5.338,5.3462,5.3136,5.3299,85900.0
2007-01-29 11:30:00,6.52,6.55,6.51,6.55,57000.0,5.3217,5.3462,5.3136,5.3462,57000.0
2007-01-29 11:40:00,6.54,6.56,6.54,6.56,137400.0,5.338,5.3544,5.338,5.3544,137400.0
2007-01-29 11:50:00,6.55,6.56,6.55,6.56,271300.0,5.3462,5.3544,5.3462,5.3544,271300.0
2007-01-29 12:00:00,6.55,6.56,6.55,6.56,25400.0,5.3462,5.3544,5.3462,5.3544,25400.0
2007-01-29 12:10:00,6.55,6.6,6.55,6.59,161900.0,5.3462,5.387,5.3462,5.3788,161900.0
2007-01-29 12:20:00,6.58,6.59,6.58,6.58,30800.0,5.3707,5.3788,5.3707,5.3707,30800.0
2007-01-29 12:30:00,6.58,6.59,6.57,6.57,87600.0,5.3707,5.3788,5.3625,5.3625,87600.0
2007-01-29 12:40:00,6.57,6.6,6.57,6.6,151300.0,5.3625,5.387,5.3625,5.387,151300.0
2007-01-29 12:50:00,6.59,6.65,6.58,6.6,413500.0,5.3788,5.4278,5.3707,5.387,413500.0
2007-01-29 13:00:00,6.6,6.61,6.57,6.58,187200.0,5.387,5.3952,5.3625,5.3707,187200.0
2007-01-29 13:10:00,6.58,6.6,6.55,6.58,106600.0,5.3707,5.387,5.3462,5.3707,106600.0
2007-01-29 13:20:00,6.58,6.6,6.58,6.6,80500.0,5.3707,5.387,5.3707,5.387,80500.0
2007-01-29 13:30:00,6.6,6.61,6.59,6.6,45300.0,5.387,5.3952,5.3788,5.387,45300.0
2007-01-29 13:40:00,6.6,6.61,6.6,6.6,131600.0,5.387,5.3952,5.387,5.387,131600.0
2007-01-29 13:50:00,6.6,6.61,6.57,6.58,255800.0,5.387,5.3952,5.3625,5.3707,255800.0
2007-01-29 14:00:00,6.58,6.6,6.55,6.57,194600.0,5.3707,5.387,5.3462,5.3625,194600.0
2007-01-29 14:10:00,6.57,6.58,6.56,6.58,91200.0,5.3625,5.3707,5.3544,5.3707,91200.0
2007-01-29 14:20:00,6.57,6.58,6.56,6.57,45100.0,5.3625,5.3707,5.3544,5.3625,45100.0
2007-01-29 14:30:00,6.57,6.59,6.57,6.57,88800.0,5.3625,5.3788,5.3625,5.3625,88800.0
2007-01-29 14:40:00,6.57,6.58,6.57,6.58,47900.0,5.3625,5.3707,5.3625,5.3707,47900.0
2007-01-29 14:50:00,6.58,6.59,6.57,6.57,75900.0,5.3707,5.3788,5.3625,5.3625,75900.0
2007-01-29 15:00:00,6.57,6.59,6.57,6.58,51100.0,5.3625,5.3788,5.3625,5.3707,51100.0
2007-01-29 15:10:00,6.58,6.6,6.58,6.59,120500.0,5.3707,5.387,5.3707,5.3788,120500.0
2007-01-29 15:20:00,6.59,6.63,6.59,6.6,132700.0,5.3788,5.4115,5.3788,5.387,132700.0
2007-01-29 15:30:00,6.6,6.62,6.58,6.59,176600.0,5.387,5.4033,5.3707,5.3788,176600.0
2007-01-29 15:40:00,6.59,6.59,6.56,6.58,259100.0,5.3788,5.3788,5.3544,5.3707,259100.0
2007-01-29 15:50:00,6.57,6.59,6.55,6.59,243900.0,5.3625,5.3788,5.3462,5.3788,243900.0
2007-01-30 09:30:00,6.63,6.64,6.54,6.54,109000.0,5.4115,5.4197,5.338,5.338,109000.0
2007-01-30 09:40:00,6.55,6.6,6.54,6.59,53900.0,5.3462,5.387,5.338,5.3788,53900.0
2007-01-30 09:50:00,6.59,6.59,6.56,6.58,57300.0,5.3788,5.3788,5.3544,5.3707,57300.0
2007-01-30 10:00:00,6.59,6.63,6.58,6.62,54100.0,5.3788,5.4115,5.3707,5.4033,54100.0
2007-01-30 10:10:00,6.62,6.64,6.57,6.63,61900.0,5.4033,5.4197,5.3625,5.4115,61900.0
2007-01-30 10:20:00,6.63,6.64,6.62,6.64,42600.0,5.4115,5.4197,5.4033,5.4197,42600.0
2007-01-30 10:30:00,6.64,6.64,6.62,6.62,34900.0,5.4197,5.4197,5.4033,5.4033,34900.0
2007-01-30 10:40:00,6.63,6.63,6.6,6.63,45100.0,5.4115,5.4115,5.387,5.4115,45100.0
2007-01-30 10:50:00,6.63,6.64,6.62,6.63,20500.0,5.4115,5.4197,5.4033,5.4115,20500.0
2007-01-30 11:00:00,6.64,6.66,6.63,6.65,84500.0,5.4197,5.436,5.4115,5.4278,84500.0
2007-01-30 11:10:00,6.65,6.66,6.63,6.63,38200.0,5.4278,5.436,5.4115,5.4115,38200.0
2007-01-30 11:20:00,6.63,6.64,6.59,6.63,238600.0,5.4115,5.4197,5.3788,5.4115,238600.0
2007-01-30 11:30:00,6.62,6.63,6.6,6.61,49900.0,5.4033,5.4115,5.387,5.3952,49900.0
2007-01-30 11:40:00,6.6,6.61,6.6,6.61,23600.0,5.387,5.3952,5.387,5.3952,23600.0
2007-01-30 11:50:00,6.61,6.61,6.6,6.6,17700.0,5.3952,5.3952,5.387,5.387,17700.0
2007-01-30 12:00:00,6.6,6.6,6.55,6.58,96100.0,5.387,5.387,5.3462,5.3707,96100.0
2007-01-30 12:10:00,6.58,6.59,6.57,6.58,60100.0,5.3707,5.3788,5.3625,5.3707,60100.0
2007-01-30 12:20:00,6.58,6.6,6.57,6.58,49000.0,5.3707,5.387,5.3625,5.3707,49000.0
2007-01-30 12:30:00,6.59,6.59,6.57,6.57,28000.0,5.3788,5.3788,5.3625,5.3625,28000.0
2007-01-30 12:40:00,6.58,6.58,6.54,6.57,215700.0,5.3707,5.3707,5.338,5.3625,215700.0
2007-01-30 12:50:00,6.57,6.57,6.55,6.57,43900.0,5.3625,5.3625,5.3462,5.3625,43900.0
2007-01-30 13:00:00,6.57,6.57,6.51,6.51,103600.0,5.3625,5.3625,5.3136,5.3136,103600.0
2007-01-30 13:10:00,6.51,6.55,6.49,6.5,232300.0,5.3136,5.3462,5.2972,5.3054,232300.0
2007-01-30 13:20:00,6.5,6.56,6.5,6.54,126700.0,5.3054,5.3544,5.3054,5.338,126700.0
2007-01-30 13:30:00,6.54,6.59,6.54,6.57,92000.0,5.338,5.3788,5.338,5.3625,92000.0
2007-01-30 13:40:00,6.57,6.57,6.56,6.57,51500.0,5.3625,5.3625,5.3544,5.3625,51500.0
2007-01-30 13:50:00,6.57,6.58,6.55,6.55,21700.0,5.3625,5.3707,5.3462,5.3462,21700.0
2007-01-30 14:00:00,6.56,6.56,6.52,6.53,128800.0,5.3544,5.3544,5.3217,5.3299,128800.0
2007-01-30 14:10:00,6.54,6.57,6.53,6.55,81900.0,5.338,5.3625,5.3299,5.3462,81900.0
2007-01-30 14:20:00,6.55,6.56,6.54,6.55,26300.0,5.3462,5.3544,5.338,5.3462,26300.0
2007-01-30 14:30:00,6.55,6.55,6.54,6.55,22200.0,5.3462,5.3462,5.338,5.3462,22200.0
2007-01-30 14:40:00,6.54,6.56,6.53,6.53,85400.0,5.338,5.3544,5.3299,5.3299,85400.0
2007-01-30 14:50:00,6.53,6.55,6.52,6.55,158400.0,5.3299,5.3462,5.3217,5.3462,158400.0
2007-01-30 15:00:00,6.55,6.59,6.54,6.57,59400.0,5.3462,5.3788,5.338,5.3625,59400.0
2007-01-30 15:10:00,6.58,6.59,6.57,6.58,49000.0,5.3707,5.3788,5.3625,5.3707,49000.0
2007-01-30 15:20:00,6.57,6.58,6.53,6.54,94100.0,5.3625,5.3707,5.3299,5.338,94100.0
2007-01-30 15:30:00,6.54,6.57,6.53,6.56,198300.0,5.338,5.3625,5.3299,5.3544,198300.0
2007-01-30 15:40:00,6.57,6.57,6.53,6.53,98300.0,5.3625,5.3625,5.3299,5.3299,98300.0
2007-01-30 15:50:00,6.52,6.55,6.51,6.52,191500.0,5.3217,5.3462,5.3136,5.3217,191500.0
2007-01-31 09:30:00,6.55,6.55,6.46,6.48,86100.0,5.3462,5.3462,5.2727,5.2891,86100.0
2007-01-31 09:40:00,6.48,6.5,6.45,6.47,140500.0,5.2891,5.3054,5.2646,5.2809,140500.0
2007-01-31 09:50:00,6.47,6.5,6.46,6.49,56900.0,5.2809,5.3054,5.2727,5.2972,56900.0
2007-01-31 10:00:00,6.49,6.56,6.48,6.55,94600.0,5.2972,5.3544,5.2891,5.3462,94600.0
2007-01-31 10:10:00,6.55,6.56,6.5,6.53,122300.0,5.3462,5.3544,5.3054,5.3299,122300.0
2007-01-31 10:20:00,6.53,6.58,6.52,6.57,58900.0,5.3299,5.3707,5.3217,5.3625,58900.0
2007-01-31 10:30:00,6.56,6.64,6.53,6.63,143900.0,5.3544,5.4197,5.3299,5.4115,143900.0
2007-01-31 10:40:00,6.62,6.63,6.57,6.57,76100.0,5.4033,5.4115,5.3625,5.3625,76100.0
2007-01-31 10:50:00,6.58,6.59,6.54,6.58,120200.0,5.3707,5.3788,5.338,5.3707,120200.0
2007-01-31 11:00:00,6.58,6.59,6.55,6.55,95600.0,5.3707,5.3788,5.3462,5.3462,95600.0
2007-01-31 11:10:00,6.55,6.6,6.53,6.6,142700.0,5.3462,5.387,5.3299,5.387,142700.0
2007-01-31 11:20:00,6.6,6.62,6.55,6.62,72800.0,5.387,5.4033,5.3462,5.4033,72800.0
2007-01-31 11:30:00,6.61,6.65,6.61,6.64,61400.0,5.3952,5.4278,5.3952,5.4197,61400.0
2007-01-31 11:40:00,6.64,6.66,6.62,6.65,96600.0,5.4197,5.436,5.4033,5.4278,96600.0
2007-01-31 11:50:00,6.65,6.65,6.6,6.61,61700.0,5.4278,5.4278,5.387,5.3952,61700.0
2007-01-31 12:00:00,6.62,6.64,6.61,6.64,38700.0,5.4033,5.4197,5.3952,5.4197,38700.0
2007-01-31 12:10:00,6.64,6.64,6.62,6.63,77400.0,5.4197,5.4197,5.4033,5.4115,77400.0
2007-01-31 12:20:00,6.64,6.64,6.63,6.64,14900.0,5.4197,5.4197,5.4115,5.4197,14900.0
2007-01-31 12:30:00,6.63,6.64,6.62,6.62,61000.0,5.4115,5.4197,5.4033,5.4033,61000.0
2007-01-31 12:40:00,6.62,6.63,6.59,6.61,135500.0,5.4033,5.4115,5.3788,5.3952,135500.0
2007-01-31 12:50:00,6.6,6.63,6.58,6.62,99700.0,5.387,5.4115,5.3707,5.4033,99700.0
2007-01-31 13:00:00,6.63,6.63,6.62,6.63,14500.0,5.4115,5.4115,5.4033,5.4115,14500.0
2007-01-31 13:10:00,6.63,6.63,6.59,6.6,73500.0,5.4115,5.4115,5.3788,5.387,73500.0
2007-01-31 13:20:00,6.59,6.6,6.55,6.56,181200.0,5.3788,5.387,5.3462,5.3544,181200.0
2007-01-31 13:30:00,6.56,6.6,6.56,6.59,82600.0,5.3544,5.387,5.3544,5.3788,82600.0
2007-01-31 13:40:00,6.59,6.6,6.57,6.59,34100.0,5.3788,5.387,5.3625,5.3788,34100.0
2007-01-31 13:50:00,6.59,6.59,6.58,6.59,18200.0,5.3788,5.3788,5.3707,5.3788,18200.0
2007-01-31 14:00:00,6.59,6.62,6.59,6.61,42500.0,5.3788,5.4033,5.3788,5.3952,42500.0
2007-01-31 14:10:00,6.61,6.67,6.6,6.66,52500.0,5.3952,5.4441,5.387,5.436,52500.0
2007-01-31 14:20:00,6.67,6.7,6.66,6.67,108100.0,5.4441,5.4686,5.436,5.4441,108100.0
2007-01-31 14:30:00,6.66,6.75,6.66,6.73,99200.0,5.436,5.5094,5.436,5.4931,99200.0
2007-01-31 14:40:00,6.72,6.73,6.63,6.67,101700.0,5.485,5.4931,5.4115,5.4441,101700.0
2007-01-31 14:50:00,6.68,6.68,6.66,6.67,50100.0,5.4523,5.4523,5.436,5.4441,50100.0
2007-01-31 15:00:00,6.67,6.68,6.66,6.67,99400.0,5.4441,5.4523,5.436,5.4441,99400.0
2007-01-31 15:10:00,6.67,6.67,6.63,6.64,180100.0,5.4441,5.4441,5.4115,5.4197,180100.0
2007-01-31 15:20:00,6.64,6.65,6.63,6.65,74200.0,5.4197,5.4278,5.4115,5.4278,74200.0
2007-01-31 15:30:00,6.65,6.65,6.63,6.63,104500.0,5.4278,5.4278,5.4115,5.4115,104500.0
2007-01-31 15:40:00,6.63,6.65,6.62,6.65,173900.0,5.4115,5.4278,5.4033,5.4278,173900.0
2007-01-31 15:50:00,6.65,6.65,6.56,6.59,500900.0,5.4278,5.4278,5.3544,5.3788,500900.0
2007-02-01 09:30:00,6.63,6.69,6.58,6.67,92600.0,5.4115,5.4605,5.3707,5.4441,92600.0
2007-02-01 09:40:00,6.68,6.69,6.66,6.69,53100.0,5.4523,5.4605,5.436,5.4605,53100.0
2007-02-01 09:50:00,6.69,6.69,6.67,6.67,59000.0,5.4605,5.4605,5.4441,5.4441,59000.0
2007-02-01 10:00:00,6.67,6.68,6.64,6.66,63000.0,5.4441,5.4523,5.4197,5.436,63000.0
2007-02-01 10:10:00,6.67,6.7,6.65,6.7,123100.0,5.4441,5.4686,5.4278,5.4686,123100.0
2007-02-01 10:20:00,6.7,6.72,6.68,6.7,235000.0,5.4686,5.485,5.4523,5.4686,235000.0
2007-02-01 10:30:00,6.7,6.71,6.68,6.71,168800.0,5.4686,5.4768,5.4523,5.4768,168800.0
2007-02-01 10:40:00,6.69,6.7,6.68,6.69,124500.0,5.4605,5.4686,5.4523,5.4605,124500.0
2007-02-01 10:50:00,6.68,6.69,6.68,6.68,92600.0,5.4523,5.4605,5.4523,5.4523,92600.0
2007-02-01 11:00:00,6.68,6.68,6.6,6.61,184700.0,5.4523,5.4523,5.387,5.3952,184700.0
2007-02-01 11:10:00,6.61,6.67,6.61,6.67,223700.0,5.3952,5.4441,5.3952,5.4441,223700.0
2007-02-01 11:20:00,6.67,6.7,6.66,6.69,127700.0,5.4441,5.4686,5.436,5.4605,127700.0
2007-02-01 11:30:00,6.68,6.71,6.68,6.68,66000.0,5.4523,5.4768,5.4523,5.4523,66000.0
2007-02-01 11:40:00,6.68,6.69,6.67,6.68,44100.0,5.4523,5.4605,5.4441,5.4523,44100.0
2007-02-01 11:50:00,6.68,6.68,6.67,6.68,32400.0,5.4523,5.4523,5.4441,5.4523,32400.0
2007-02-01 12:00:00,6.67,6.68,6.67,6.67,70100.0,5.4441,5.4523,5.4441,5.4441,70100.0
2007-02-01 12:10:00,6.67,6.68,6.67,6.67,51500.0,5.4441,5.4523,5.4441,5.4441,51500.0
2007-02-01 12:20:00,6.67,6.68,6.67,6.67,51800.0,5.4441,5.4523,5.4441,5.4441,51800.0
2007-02-01 12:30:00,6.68,6.68,6.67,6.67,43100.0,5.4523,5.4523,5.4441,5.4441,43100.0
2007-02-01 12:40:00,6.68,6.68,6.67,6.68,33000.0,5.4523,5.4523,5.4441,5.4523,33000.0
2007-02-01 12:50:00,6.67,6.68,6.67,6.67,48200.0,5.4441,5.4523,5.4441,5.4441,48200.0
2007-02-01 13:00:00,6.67,6.68,6.67,6.67,17300.0,5.4441,5.4523,5.4441,5.4441,17300.0
2007-02-01 13:10:00,6.67,6.69,6.67,6.69,57800.0,5.4441,5.4605,5.4441,5.4605,57800.0
2007-02-01 13:20:00,6.69,6.69,6.66,6.67,78500.0,5.4605,5.4605,5.436,5.4441,78500.0
2007-02-01 13:30:00,6.67,6.67,6.62,6.65,179900.0,5.4441,5.4441,5.4033,5.4278,179900.0
2007-02-01 13:40:00,6.65,6.66,6.64,6.65,63600.0,5.4278,5.436,5.4197,5.4278,63600.0
2007-02-01 13:50:00,6.65,6.65,6.64,6.65,67600.0,5.4278,5.4278,5.4197,5.4278,67600.0
2007-02-01 14:00:00,6.65,6.66,6.64,6.65,68100.0,5.4278,5.436,5.4197,5.4278,68100.0
2007-02-01 14:10:00,6.66,6.67,6.64,6.65,51400.0,5.436,5.4441,5.4197,5.4278,51400.0
2007-02-01 14:20:00,6.65,6.65,6.64,6.65,108400.0,5.4278,5.4278,5.4197,5.4278,108400.0
2007-02-01 14:30:00,6.66,6.68,6.66,6.66,175300.0,5.436,5.4523,5.436,5.436,175300.0
2007-02-01 14:40:00,6.66,6.67,6.66,6.67,27400.0,5.436,5.4441,5.436,5.4441,27400.0
2007-02-01 14:50:00,6.67,6.68,6.66,6.67,51300.0,5.4441,5.4523,5.436,5.4441,51300.0
2007-02-01 15:00:00,6.67,6.69,6.67,6.69,45300.0,5.4441,5.4605,5.4441,5.4605,45300.0
2007-02-01 15:10:00,6.69,6.69,6.68,6.68,97800.0,5.4605,5.4605,5.4523,5.4523,97800.0
2007-02-01 15:20:00,6.68,6.69,6.67,6.69,82300.0,5.4523,5.4605,5.4441,5.4605,82300.0
2007-02-01 15:30:00,6.69,6.73,6.68,6.72,191000.0,5.4605,5.4931,5.4523,5.485,191000.0
2007-02-01 15:40:00,6.72,6.74,6.72,6.74,182100.0,5.485,5.5013,5.485,5.5013,182100.0
2007-02-01 15:50:00,6.74,6.75,6.72,6.74,204100.0,5.5013,5.5094,5.485,5.5013,204100.0
2007-02-02 09:30:00,6.71,6.76,6.71,6.74,94600.0,5.4768,5.5176,5.4768,5.5013,94600.0
2007-02-02 09:40:00,6.73,6.84,6.71,6.83,178300.0,5.4931,5.5829,5.4768,5.5747,178300.0
2007-02-02 09:50:00,6.82,6.83,6.8,6.81,104500.0,5.5666,5.5747,5.5503,5.5584,104500.0
2007-02-02 10:00:00,6.82,6.83,6.8,6.83,171200.0,5.5666,5.5747,5.5503,5.5747,171200.0
2007-02-02 10:10:00,6.82,6.86,6.82,6.82,85100.0,5.5666,5.5992,5.5666,5.5666,85100.0
2007-02-02 10:20:00,6.81,6.82,6.79,6.81,89500.0,5.5584,5.5666,5.5421,5.5584,89500.0
2007-02-02 10:30:00,6.81,6.85,6.81,6.84,48300.0,5.5584,5.5911,5.5584,5.5829,48300.0
2007-02-02 10:40:00,6.84,6.85,6.8,6.82,54700.0,5.5829,5.5911,5.5503,5.5666,54700.0
2007-02-02 10:50:00,6.82,6.85,6.82,6.84,40100.0,5.5666,5.5911,5.5666,5.5829,40100.0
2007-02-02 11:00:00,6.84,6.88,6.84,6.87,88000.0,5.5829,5.6156,5.5829,5.6074,88000.0
2007-02-02 11:10:00,6.88,6.9,6.85,6.89,192000.0,5.6156,5.6319,5.5911,5.6237,192000.0
2007-02-02 11:20:00,6.89,6.9,6.86,6.86,61000.0,5.6237,5.6319,5.5992,5.5992,61000.0
2007-02-02 11:30:00,6.87,6.88,6.84,6.84,52400.0,5.6074,5.6156,5.5829,5.5829,52400.0
2007-02-02 11:40:00,6.84,6.84,6.8,6.81,131400.0,5.5829,5.5829,5.5503,5.5584,131400.0
2007-02-02 11:50:00,6.81,6.85,6.8,6.84,59600.0,5.5584,5.5911,5.5503,5.5829,59600.0
2007-02-02 12:00:00,6.84,6.86,6.84,6.85,27600.0,5.5829,5.5992,5.5829,5.5911,27600.0
2007-02-02 12:10:00,6.85,6.88,6.85,6.88,59500.0,5.5911,5.6156,5.5911,5.6156,59500.0
2007-02-02 12:20:00,6.88,6.88,6.85,6.87,98500.0,5.6156,5.6156,5.5911,5.6074,98500.0
2007-02-02 12:30:00,6.88,6.88,6.86,6.87,20200.0,5.6156,5.6156,5.5992,5.6074,20200.0
2007-02-02 12:40:00,6.87,6.88,6.87,6.87,29400.0,5.6074,5.6156,5.6074,5.6074,29400.0
2007-02-02 12:50:00,6.87,6.87,6.86,6.86,60700.0,5.6074,5.6074,5.5992,5.5992,60700.0
2007-02-02 13:00:00,6.86,6.88,6.84,6.84,73200.0,5.5992,5.6156,5.5829,5.5829,73200.0
2007-02-02 13:10:00,6.84,6.84,6.81,6.81,78400.0,5.5829,5.5829,5.5584,5.5584,78400.0
2007-02-02 13:20:00,6.81,6.82,6.79,6.81,134300.0,5.5584,5.5666,5.5421,5.5584,134300.0
2007-02-02 13:30:00,6.81,6.83,6.81,6.82,39400.0,5.5584,5.5747,5.5584,5.5666,39400.0
2007-02-02 13:40:00,6.82,6.83,6.82,6.83,21200.0,5.5666,5.5747,5.5666,5.5747,21200.0
2007-02-02 13:50:00,6.82,6.85,6.82,6.84,41800.0,5.5666,5.5911,5.5666,5.5829,41800.0
2007-02-02 14:00:00,6.84,6.84,6.82,6.82,47000.0,5.5829,5.5829,5.5666,5.5666,47000.0
2007-02-02 14:10:00,6.83,6.83,6.81,6.81,40300.0,5.5747,5.5747,5.5584,5.5584,40300.0
2007-02-02 14:20:00,6.81,6.81,6.78,6.8,60800.0,5.5584,5.5584,5.5339,5.5503,60800.0
2007-02-02 14:30:00,6.8,6.8,6.78,6.78,39000.0,5.5503,5.5503,5.5339,5.5339,39000.0
2007-02-02 14:40:00,6.78,6.79,6.75,6.76,56300.0,5.5339,5.5421,5.5094,5.5176,56300.0
2007-02-02 14:50:00,6.76,6.8,6.76,6.79,67900.0,5.5176,5.5503,5.5176,5.5421,67900.0
2007-02-02 15:00:00,6.79,6.8,6.72,6.74,233200.0,5.5421,5.5503,5.485,5.5013,233200.0
2007-02-02 15:10:00,6.74,6.77,6.71,6.77,132300.0,5.5013,5.5258,5.4768,5.5258,132300.0
2007-02-02 15:20:00,6.77,6.77,6.73,6.77,79100.0,5.5258,5.5258,5.4931,5.5258,79100.0
2007-02-02 15:30:00,6.76,6.76,6.74,6.76,143800.0,5.5176,5.5176,5.5013,5.5176,143800.0
2007-02-02 15:40:00,6.76,6.77,6.74,6.77,141900.0,5.5176,5.5258,5.5013,5.5258,141900.0
2007-02-02 15:50:00,6.77,6.79,6.74,6.78,150900.0,5.5258,5.5421,5.5013,5.5339,150900.0
2007-02-05 09:30:00,6.75,6.78,6.73,6.76,68200.0,5.5094,5.5339,5.4931,5.5176,68200.0
2007-02-05 09:40:00,6.77,6.89,6.76,6.85,112800.0,5.5258,5.6237,5.5176,5.5911,112800.0
2007-02-05 09:50:00,6.85,6.89,6.8,6.8,58800.0,5.5911,5.6237,5.5503,5.5503,58800.0
2007-02-05 10:00:00,6.81,6.83,6.79,6.81,83300.0,5.5584,5.5747,5.5421,5.5584,83300.0
2007-02-05 10:10:00,6.81,6.85,6.81,6.83,87500.0,5.5584,5.5911,5.5584,5.5747,87500.0
2007-02-05 10:20:00,6.83,6.84,6.82,6.83,42000.0,5.5747,5.5829,5.5666,5.5747,42000.0
2007-02-05 10:30:00,6.84,6.86,6.82,6.85,166200.0,5.5829,5.5992,5.5666,5.5911,166200.0
2007-02-05 10:40:00,6.86,6.86,6.78,6.8,129100.0,5.5992,5.5992,5.5339,5.5503,129100.0
2007-02-05 10:50:00,6.79,6.8,6.79,6.79,57900.0,5.5421,5.5503,5.5421,5.5421,57900.0
2007-02-05 11:00:00,6.79,6.8,6.78,6.79,26700.0,5.5421,5.5503,5.5339,5.5421,26700.0
2007-02-05 11:10:00,6.79,6.81,6.79,6.8,70500.0,5.5421,5.5584,5.5421,5.5503,70500.0
2007-02-05 11:20:00,6.81,6.81,6.79,6.79,36500.0,5.5584,5.5584,5.5421,5.5421,36500.0
2007-02-05 11:30:00,6.8,6.83,6.8,6.81,106500.0,5.5503,5.5747,5.5503,5.5584,106500.0
2007-02-05 11:40:00,6.81,6.83,6.8,6.83,67700.0,5.5584,5.5747,5.5503,5.5747,67700.0
2007-02-05 11:50:00,6.82,6.85,6.81,6.84,55900.0,5.5666,5.5911,5.5584,5.5829,55900.0
2007-02-05 12:00:00,6.84,6.84,6.79,6.81,113600.0,5.5829,5.5829,5.5421,5.5584,113600.0
2007-02-05 12:10:00,6.81,6.82,6.8,6.81,46100.0,5.5584,5.5666,5.5503,5.5584,46100.0
2007-02-05 12:20:00,6.81,6.82,6.81,6.81,53600.0,5.5584,5.5666,5.5584,5.5584,53600.0
2007-02-05 12:30:00,6.82,6.85,6.81,6.84,33100.0,5.5666,5.5911,5.5584,5.5829,33100.0
2007-02-05 12:40:00,6.84,6.84,6.83,6.84,17600.0,5.5829,5.5829,5.5747,5.5829,17600.0
2007-02-05 12:50:00,6.84,6.85,6.84,6.84,40800.0,5.5829,5.5911,5.5829,5.5829,40800.0
2007-02-05 13:00:00,6.84,6.84,6.81,6.81,52900.0,5.5829,5.5829,5.5584,5.5584,52900.0
2007-02-05 13:10:00,6.82,6.82,6.81,6.82,13900.0,5.5666,5.5666,5.5584,5.5666,13900.0
2007-02-05 13:20:00,6.81,6.81,6.77,6.77,48100.0,5.5584,5.5584,5.5258,5.5258,48100.0
2007-02-05 13:30:00,6.78,6.79,6.77,6.79,35200.0,5.5339,5.5421,5.5258,5.5421,35200.0
2007-02-05 13:40:00,6.79,6.8,6.76,6.79,59500.0,5.5421,5.5503,5.5176,5.5421,59500.0
2007-02-05 13:50:00,6.79,6.79,6.76,6.76,91600.0,5.5421,5.5421,5.5176,5.5176,91600.0
2007-02-05 14:00:00,6.77,6.78,6.77,6.77,28000.0,5.5258,5.5339,5.5258,5.5258,28000.0
2007-02-05 14:10:00,6.77,6.79,6.77,6.79,44700.0,5.5258,5.5421,5.5258,5.5421,44700.0
2007-02-05 14:20:00,6.79,6.82,6.78,6.81,95000.0,5.5421,5.5666,5.5339,5.5584,95000.0
2007-02-05 14:30:00,6.81,6.81,6.79,6.79,28200.0,5.5584,5.5584,5.5421,5.5421,28200.0
2007-02-05 14:40:00,6.79,6.8,6.78,6.79,41600.0,5.5421,5.5503,5.5339,5.5421,41600.0
2007-02-05 14:50:00,6.78,6.81,6.78,6.8,40000.0,5.5339,5.5584,5.5339,5.5503,40000.0
2007-02-05 15:00:00,6.81,6.84,6.8,6.84,33300.0,5.5584,5.5829,5.5503,5.5829,33300.0
2007-02-05 15:10:00,6.83,6.84,6.83,6.83,53200.0,5.5747,5.5829,5.5747,5.5747,53200.0
2007-02-05 15:20:00,6.83,6.84,6.83,6.84,55400.0,5.5747,5.5829,5.5747,5.5829,55400.0
2007-02-05 15:30:00,6.83,6.85,6.83,6.84,125900.0,5.5747,5.5911,5.5747,5.5829,125900.0
2007-02-05 15:40:00,6.84,6.84,6.83,6.83,50900.0,5.5829,5.5829,5.5747,5.5747,50900.0
2007-02-05 15:50:00,6.84,6.84,6.79,6.81,133800.0,5.5829,5.5829,5.5421,5.5584,133800.0
2007-02-06 09:30:00,6.82,6.84,6.75,6.78,67700.0,5.5666,5.5829,5.5094,5.5339,67700.0
2007-02-06 09:40:00,6.78,6.8,6.76,6.78,40400.0,5.5339,5.5503,5.5176,5.5339,40400.0
2007-02-06 09:50:00,6.77,6.79,6.76,6.76,42100.0,5.5258,5.5421,5.5176,5.5176,42100.0
2007-02-06 10:00:00,6.76,6.77,6.76,6.76,37800.0,5.5176,5.5258,5.5176,5.5176,37800.0
2007-02-06 10:10:00,6.75,6.75,6.72,6.72,45100.0,5.5094,5.5094,5.485,5.485,45100.0
2007-02-06 10:20:00,6.72,6.76,6.72,6.73,60900.0,5.485,5.5176,5.485,5.4931,60900.0
2007-02-06 10:30:00,6.72,6.74,6.71,6.71,70600.0,5.485,5.5013,5.4768,5.4768,70600.0
2007-02-06 10:40:00,6.72,6.73,6.65,6.67,115300.0,5.485,5.4931,5.4278,5.4441,115300.0
2007-02-06 10:50:00,6.68,6.69,6.65,6.65,67800.0,5.4523,5.4605,5.4278,5.4278,67800.0
2007-02-06 11:00:00,6.66,6.68,6.65,6.67,47600.0,5.436,5.4523,5.4278,5.4441,47600.0
2007-02-06 11:10:00,6.67,6.68,6.66,6.66,49600.0,5.4441,5.4523,5.436,5.436,49600.0
2007-02-06 11:20:00,6.66,6.67,6.66,6.66,37200.0,5.436,5.4441,5.436,5.436,37200.0
2007-02-06 11:30:00,6.66,6.67,6.66,6.66,17800.0,5.436,5.4441,5.436,5.436,17800.0
2007-02-06 11:40:00,6.67,6.67,6.63,6.63,90900.0,5.4441,5.4441,5.4115,5.4115,90900.0
2007-02-06 11:50:00,6.63,6.65,6.62,6.62,76400.0,5.4115,5.4278,5.4033,5.4033,76400.0
2007-02-06 12:00:00,6.62,6.63,6.62,6.63,39800.0,5.4033,5.4115,5.4033,5.4115,39800.0
2007-02-06 12:10:00,6.62,6.64,6.62,6.63,69800.0,5.4033,5.4197,5.4033,5.4115,69800.0
2007-02-06 12:20:00,6.63,6.64,6.63,6.63,31600.0,5.4115,5.4197,5.4115,5.4115,31600.0
2007-02-06 12:30:00,6.63,6.64,6.62,6.63,95600.0,5.4115,5.4197,5.4033,5.4115,95600.0
2007-02-06 12:40:00,6.63,6.64,6.63,6.63,18600.0,5.4115,5.4197,5.4115,5.4115,18600.0
2007-02-06 12:50:00,6.63,6.64,6.61,6.62,142100.0,5.4115,5.4197,5.3952,5.4033,142100.0
2007-02-06 13:00:00,6.62,6.63,6.61,6.63,80300.0,5.4033,5.4115,5.3952,5.4115,80300.0
2007-02-06 13:10:00,6.63,6.64,6.62,6.63,64200.0,5.4115,5.4197,5.4033,5.4115,64200.0
2007-02-06 13:20:00,6.63,6.63,6.62,6.63,30900.0,5.4115,5.4115,5.4033,5.4115,30900.0
2007-02-06 13:30:00,6.63,6.66,6.62,6.66,49800.0,5.4115,5.436,5.4033,5.436,49800.0
2007-02-06 13:40:00,6.67,6.68,6.66,6.66,112100.0,5.4441,5.4523,5.436,5.436,112100.0
2007-02-06 13:50:00,6.66,6.67,6.66,6.66,20900.0,5.436,5.4441,5.436,5.436,20900.0
2007-02-06 14:00:00,6.66,6.67,6.66,6.66,12600.0,5.436,5.4441,5.436,5.436,12600.0
2007-02-06 14:10:00,6.67,6.67,6.66,6.66,64000.0,5.4441,5.4441,5.436,5.436,64000.0
2007-02-06 14:20:00,6.66,6.66,6.65,6.65,39000.0,5.436,5.436,5.4278,5.4278,39000.0
2007-02-06 14:30:00,6.65,6.67,6.65,6.66,57200.0,5.4278,5.4441,5.4278,5.436,57200.0
2007-02-06 14:40:00,6.66,6.67,6.65,6.65,56700.0,5.436,5.4441,5.4278,5.4278,56700.0
2007-02-06 14:50:00,6.65,6.66,6.65,6.66,61100.0,5.4278,5.436,5.4278,5.436,61100.0
2007-02-06 15:00:00,6.66,6.69,6.65,6.68,89800.0,5.436,5.4605,5.4278,5.4523,89800.0
2007-02-06 15:10:00,6.68,6.69,6.66,6.67,61400.0,5.4523,5.4605,5.436,5.4441,61400.0
2007-02-06 15:20:00,6.67,6.67,6.66,6.66,71300.0,5.4441,5.4441,5.436,5.436,71300.0
2007-02-06 15:30:00,6.65,6.67,6.65,6.67,50400.0,5.4278,5.4441,5.4278,5.4441,50400.0
2007-02-06 15:40:00,6.66,6.67,6.66,6.66,50900.0,5.436,5.4441,5.436,5.436,50900.0
2007-02-06 15:50:00,6.67,6.67,6.64,6.65,123500.0,5.4441,5.4441,5.4197,5.4278,123500.0
2007-02-07 09:30:00,6.64,6.8,6.64,6.71,152300.0,5.4197,5.5503,5.4197,5.4768,152300.0
2007-02-07 09:40:00,6.71,6.75,6.7,6.74,99200.0,5.4768,5.5094,5.4686,5.5013,99200.0
2007-02-07 09:50:00,6.74,6.75,6.7,6.72,88700.0,5.5013,5.5094,5.4686,5.485,88700.0
2007-02-07 10:00:00,6.71,6.72,6.68,6.69,88800.0,5.4768,5.485,5.4523,5.4605,88800.0
2007-02-07 10:10:00,6.69,6.74,6.69,6.74,67200.0,5.4605,5.5013,5.4605,5.5013,67200.0
2007-02-07 10:20:00,6.75,6.79,6.75,6.77,85500.0,5.5094,5.5421,5.5094,5.5258,85500.0
2007-02-07 10:30:00,6.78,6.82,6.77,6.82,66800.0,5.5339,5.5666,5.5258,5.5666,66800.0
2007-02-07 10:40:00,6.82,6.87,6.82,6.86,120300.0,5.5666,5.6074,5.5666,5.5992,120300.0
2007-02-07 10:50:00,6.86,6.86,6.82,6.83,59300.0,5.5992,5.5992,5.5666,5.5747,59300.0
2007-02-07 11:00:00,6.84,6.86,6.83,6.84,87700.0,5.5829,5.5992,5.5747,5.5829,87700.0
2007-02-07 11:10:00,6.85,6.85,6.84,6.84,74500.0,5.5911,5.5911,5.5829,5.5829,74500.0
2007-02-07 11:20:00,6.84,6.86,6.83,6.86,34300.0,5.5829,5.5992,5.5747,5.5992,34300.0
2007-02-07 11:30:00,6.85,6.86,6.85,6.86,66300.0,5.5911,5.5992,5.5911,5.5992,66300.0
2007-02-07 11:40:00,6.86,6.89,6.86,6.87,85100.0,5.5992,5.6237,5.5992,5.6074,85100.0
2007-02-07 11:50:00,6.87,6.88,6.85,6.88,43100.0,5.6074,5.6156,5.5911,5.6156,43100.0
2007-02-07 12:00:00,6.87,6.88,6.86,6.86,30800.0,5.6074,5.6156,5.5992,5.5992,30800.0
2007-02-07 12:10:00,6.87,6.89,6.86,6.88,66900.0,5.6074,5.6237,5.5992,5.6156,66900.0
2007-02-07 12:20:00,6.88,6.88,6.87,6.87,89600.0,5.6156,5.6156,5.6074,5.6074,89600.0
2007-02-07 12:30:00,6.88,6.88,6.87,6.87,20500.0,5.6156,5.6156,5.6074,5.6074,20500.0
2007-02-07 12:40:00,6.88,6.92,6.87,6.91,77700.0,5.6156,5.6482,5.6074,5.64,77700.0
2007-02-07 12:50:00,6.91,6.92,6.9,6.9,53800.0,5.64,5.6482,5.6319,5.6319,53800.0
2007-02-07 13:00:00,6.91,6.92,6.9,6.91,34400.0,5.64,5.6482,5.6319,5.64,34400.0
2007-02-07 13:10:00,6.9,6.91,6.9,6.9,48100.0,5.6319,5.64,5.6319,5.6319,48100.0
2007-02-07 13:20:00,6.91,6.91,6.9,6.9,36900.0,5.64,5.64,5.6319,5.6319,36900.0
2007-02-07 13:30:00,6.9,6.91,6.9,6.91,67000.0,5.6319,5.64,5.6319,5.64,67000.0
2007-02-07 13:40:00,6.9,6.91,6.87,6.87,118800.0,5.6319,5.64,5.6074,5.6074,118800.0
2007-02-07 13:50:00,6.88,6.88,6.85,6.88,97400.0,5.6156,5.6156,5.5911,5.6156,97400.0
2007-02-07 14:00:00,6.88,6.89,6.87,6.87,47000.0,5.6156,5.6237,5.6074,5.6074,47000.0
2007-02-07 14:10:00,6.87,6.88,6.85,6.87,77200.0,5.6074,5.6156,5.5911,5.6074,77200.0
2007-02-07 14:20:00,6.88,6.89,6.88,6.89,44900.0,5.6156,5.6237,5.6156,5.6237,44900.0
2007-02-07 14:30:00,6.89,6.89,6.86,6.86,101100.0,5.6237,5.6237,5.5992,5.5992,101100.0
2007-02-07 14:40:00,6.86,6.86,6.83,6.83,81300.0,5.5992,5.5992,5.5747,5.5747,81300.0
2007-02-07 14:50:00,6.84,6.84,6.83,6.83,37500.0,5.5829,5.5829,5.5747,5.5747,37500.0
2007-02-07 15:00:00,6.84,6.87,6.83,6.86,125100.0,5.5829,5.6074,5.5747,5.5992,125100.0
2007-02-07 15:10:00,6.87,6.88,6.86,6.88,67600.0,5.6074,5.6156,5.5992,5.6156,67600.0
2007-02-07 15:20:00,6.88,6.88,6.87,6.88,111900.0,5.6156,5.6156,5.6074,5.6156,111900.0
2007-02-07 15:30:00,6.88,6.88,6.87,6.87,58100.0,5.6156,5.6156,5.6074,5.6074,58100.0
2007-02-07 15:40:00,6.87,6.88,6.87,6.88,107700.0,5.6074,5.6156,5.6074,5.6156,107700.0
2007-02-07 15:50:00,6.88,6.9,6.87,6.89,183800.0,5.6156,5.6319,5.6074,5.6237,183800.0
2007-02-08 09:30:00,6.86,6.93,6.82,6.91,75500.0,5.5992,5.6564,5.5666,5.64,75500.0
2007-02-08 09:40:00,6.91,6.93,6.8,6.82,107600.0,5.64,5.6564,5.5503,5.5666,107600.0
2007-02-08 09:50:00,6.82,6.91,6.82,6.85,112700.0,5.5666,5.64,5.5666,5.5911,112700.0
2007-02-08 10:00:00,6.85,6.92,6.85,6.9,75000.0,5.5911,5.6482,5.5911,5.6319,75000.0
2007-02-08 10:10:00,6.9,6.9,6.8,6.85,288800.0,5.6319,5.6319,5.5503,5.5911,288800.0
2007-02-08 10:20:00,6.85,6.86,6.84,6.85,33400.0,5.5911,5.5992,5.5829,5.5911,33400.0
2007-02-08 10:30:00,6.85,6.85,6.79,6.84,117300.0,5.5911,5.5911,5.5421,5.5829,117300.0
2007-02-08 10:40:00,6.83,6.83,6.8,6.81,61600.0,5.5747,5.5747,5.5503,5.5584,61600.0
2007-02-08 10:50:00,6.81,6.81,6.79,6.81,235300.0,5.5584,5.5584,5.5421,5.5584,235300.0
2007-02-08 11:00:00,6.8,6.83,6.79,6.83,94300.0,5.5503,5.5747,5.5421,5.5747,94300.0
2007-02-08 11:10:00,6.83,6.84,6.82,6.83,45100.0,5.5747,5.5829,5.5666,5.5747,45100.0
2007-02-08 11:20:00,6.84,6.86,6.83,6.84,57900.0,5.5829,5.5992,5.5747,5.5829,57900.0
2007-02-08 11:30:00,6.84,6.85,6.83,6.83,21900.0,5.5829,5.5911,5.5747,5.5747,21900.0
2007-02-08 11:40:00,6.83,6.84,6.83,6.84,11400.0,5.5747,5.5829,5.5747,5.5829,11400.0
2007-02-08 11:50:00,6.84,6.86,6.83,6.85,12300.0,5.5829,5.5992,5.5747,5.5911,12300.0
2007-02-08 12:00:00,6.85,6.88,6.85,6.87,42200.0,5.5911,5.6156,5.5911,5.6074,42200.0
2007-02-08 12:10:00,6.87,6.88,6.87,6.87,10800.0,5.6074,5.6156,5.6074,5.6074,10800.0
2007-02-08 12:20:00,6.87,6.88,6.87,6.87,25000.0,5.6074,5.6156,5.6074,5.6074,25000.0
2007-02-08 12:30:00,6.87,6.88,6.87,6.87,25400.0,5.6074,5.6156,5.6074,5.6074,25400.0
2007-02-08 12:40:00,6.88,6.9,6.87,6.89,83400.0,5.6156,5.6319,5.6074,5.6237,83400.0
2007-02-08 12:50:00,6.89,6.9,6.88,6.88,24700.0,5.6237,5.6319,5.6156,5.6156,24700.0
2007-02-08 13:00:00,6.89,6.9,6.88,6.89,68500.0,5.6237,5.6319,5.6156,5.6237,68500.0
2007-02-08 13:10:00,6.89,6.93,6.89,6.92,105500.0,5.6237,5.6564,5.6237,5.6482,105500.0
2007-02-08 13:20:00,6.93,6.93,6.91,6.93,86200.0,5.6564,5.6564,5.64,5.6564,86200.0
2007-02-08 13:30:00,6.92,6.93,6.92,6.92,30600.0,5.6482,5.6564,5.6482,5.6482,30600.0
2007-02-08 13:40:00,6.92,6.95,6.92,6.93,119300.0,5.6482,5.6727,5.6482,5.6564,119300.0
2007-02-08 13:50:00,6.92,6.92,6.9,6.91,56500.0,5.6482,5.6482,5.6319,5.64,56500.0
2007-02-08 14:00:00,6.91,6.92,6.91,6.91,37900.0,5.64,5.6482,5.64,5.64,37900.0
2007-02-08 14:10:00,6.91,6.92,6.9,6.91,25900.0,5.64,5.6482,5.6319,5.64,25900.0
2007-02-08 14:20:00,6.91,6.91,6.9,6.9,22100.0,5.64,5.64,5.6319,5.6319,22100.0
2007-02-08 14:30:00,6.9,6.91,6.87,6.89,100100.0,5.6319,5.64,5.6074,5.6237,100100.0
2007-02-08 14:40:00,6.89,6.89,6.87,6.87,54200.0,5.6237,5.6237,5.6074,5.6074,54200.0
2007-02-08 14:50:00,6.87,6.88,6.87,6.87,123400.0,5.6074,5.6156,5.6074,5.6074,123400.0
2007-02-08 15:00:00,6.88,6.88,6.86,6.86,43300.0,5.6156,5.6156,5.5992,5.5992,43300.0
2007-02-08 15:10:00,6.86,6.87,6.86,6.86,13300.0,5.5992,5.6074,5.5992,5.5992,13300.0
2007-02-08 15:20:00,6.86,6.87,6.86,6.86,19300.0,5.5992,5.6074,5.5992,5.5992,19300.0
2007-02-08 15:30:00,6.87,6.88,6.86,6.87,30600.0,5.6074,5.6156,5.5992,5.6074,30600.0
2007-02-08 15:40:00,6.88,6.93,6.87,6.93,49400.0,5.6156,5.6564,5.6074,5.6564,49400.0
2007-02-08 15:50:00,6.92,6.93,6.88,6.88,94400.0,5.6482,5.6564,5.6156,5.6156,94400.0
2007-02-09 09:30:00,6.91,6.95,6.91,6.91,98000.0,5.64,5.6727,5.64,5.64,98000.0
2007-02-09 09:40:00,6.92,6.93,6.91,6.91,34900.0,5.6482,5.6564,5.64,5.64,34900.0
2007-02-09 09:50:00,6.91,6.93,6.91,6.92,35200.0,5.64,5.6564,5.64,5.6482,35200.0
2007-02-09 10:00:00,6.91,6.92,6.88,6.91,60500.0,5.64,5.6482,5.6156,5.64,60500.0
2007-02-09 10:10:00,6.91,6.92,6.89,6.89,41000.0,5.64,5.6482,5.6237,5.6237,41000.0
2007-02-09 10:20:00,6.89,6.92,6.83,6.83,58900.0,5.6237,5.6482,5.5747,5.5747,58900.0
2007-02-09 10:30:00,6.83,6.87,6.83,6.86,45100.0,5.5747,5.6074,5.5747,5.5992,45100.0
2007-02-09 10:40:00,6.86,6.88,6.86,6.86,37700.0,5.5992,5.6156,5.5992,5.5992,37700.0
2007-02-09 10:50:00,6.86,6.87,6.85,6.86,19000.0,5.5992,5.6074,5.5911,5.5992,19000.0
2007-02-09 11:00:00,6.86,6.87,6.84,6.84,59700.0,5.5992,5.6074,5.5829,5.5829,59700.0
2007-02-09 11:10:00,6.85,6.86,6.84,6.85,63200.0,5.5911,5.5992,5.5829,5.5911,63200.0
2007-02-09 11:20:00,6.84,6.85,6.82,6.83,198500.0,5.5829,5.5911,5.5666,5.5747,198500.0
2007-02-09 11:30:00,6.83,6.84,6.82,6.84,90600.0,5.5747,5.5829,5.5666,5.5829,90600.0
2007-02-09 11:40:00,6.84,6.84,6.83,6.84,34600.0,5.5829,5.5829,5.5747,5.5829,34600.0
2007-02-09 11:50:00,6.84,6.85,6.84,6.84,57900.0,5.5829,5.5911,5.5829,5.5829,57900.0
2007-02-09 12:00:00,6.85,6.85,6.84,6.84,6000.0,5.5911,5.5911,5.5829,5.5829,6000.0
2007-02-09 12:10:00,6.85,6.85,6.84,6.84,8600.0,5.5911,5.5911,5.5829,5.5829,8600.0
2007-02-09 12:20:00,6.85,6.85,6.82,6.82,19500.0,5.5911,5.5911,5.5666,5.5666,19500.0
2007-02-09 12:30:00,6.83,6.83,6.76,6.76,147900.0,5.5747,5.5747,5.5176,5.5176,147900.0
2007-02-09 12:40:00,6.77,6.78,6.75,6.75,116200.0,5.5258,5.5339,5.5094,5.5094,116200.0
2007-02-09 12:50:00,6.75,6.75,6.7,6.7,110000.0,5.5094,5.5094,5.4686,5.4686,110000.0
2007-02-09 13:00:00,6.71,6.71,6.65,6.71,172800.0,5.4768,5.4768,5.4278,5.4768,172800.0
2007-02-09 13:10:00,6.71,6.72,6.69,6.69,39600.0,5.4768,5.485,5.4605,5.4605,39600.0
2007-02-09 13:20:00,6.69,6.74,6.69,6.73,24600.0,5.4605,5.5013,5.4605,5.4931,24600.0
2007-02-09 13:30:00,6.73,6.73,6.68,6.69,39400.0,5.4931,5.4931,5.4523,5.4605,39400.0
2007-02-09 13:40:00,6.69,6.7,6.68,6.69,32200.0,5.4605,5.4686,5.4523,5.4605,32200.0
2007-02-09 13:50:00,6.69,6.73,6.69,6.7,35000.0,5.4605,5.4931,5.4605,5.4686,35000.0
2007-02-09 14:00:00,6.71,6.73,6.7,6.7,180300.0,5.4768,5.4931,5.4686,5.4686,180300.0
2007-02-09 14:10:00,6.7,6.71,6.67,6.7,63100.0,5.4686,5.4768,5.4441,5.4686,63100.0
2007-02-09 14:20:00,6.7,6.73,6.7,6.72,37100.0,5.4686,5.4931,5.4686,5.485,37100.0
2007-02-09 14:30:00,6.71,6.72,6.69,6.7,34600.0,5.4768,5.485,5.4605,5.4686,34600.0
2007-02-09 14:40:00,6.69,6.7,6.69,6.7,183000.0,5.4605,5.4686,5.4605,5.4686,183000.0
2007-02-09 14:50:00,6.71,6.71,6.68,6.7,67400.0,5.4768,5.4768,5.4523,5.4686,67400.0
2007-02-09 15:00:00,6.7,6.71,6.69,6.71,150500.0,5.4686,5.4768,5.4605,5.4768,150500.0
2007-02-09 15:10:00,6.71,6.71,6.7,6.71,89000.0,5.4768,5.4768,5.4686,5.4768,89000.0
2007-02-09 15:20:00,6.71,6.71,6.7,6.7,65700.0,5.4768,5.4768,5.4686,5.4686,65700.0
2007-02-09 15:30:00,6.71,6.71,6.7,6.71,50700.0,5.4768,5.4768,5.4686,5.4768,50700.0
2007-02-09 15:40:00,6.71,6.71,6.7,6.7,65000.0,5.4768,5.4768,5.4686,5.4686,65000.0
2007-02-09 15:50:00,6.7,6.71,6.67,6.68,148300.0,5.4686,5.4768,5.4441,5.4523,148300.0
2007-02-12 09:30:00,6.74,6.74,6.7,6.71,52100.0,5.5013,5.5013,5.4686,5.4768,52100.0
2007-02-12 09:40:00,6.71,6.71,6.66,6.67,66600.0,5.4768,5.4768,5.436,5.4441,66600.0
2007-02-12 09:50:00,6.67,6.71,6.66,6.67,97900.0,5.4441,5.4768,5.436,5.4441,97900.0
2007-02-12 10:00:00,6.67,6.67,6.61,6.63,259400.0,5.4441,5.4441,5.3952,5.4115,259400.0
2007-02-12 10:10:00,6.63,6.7,6.63,6.7,78800.0,5.4115,5.4686,5.4115,5.4686,78800.0
2007-02-12 10:20:00,6.69,6.7,6.67,6.7,74700.0,5.4605,5.4686,5.4441,5.4686,74700.0
2007-02-12 10:30:00,6.7,6.7,6.68,6.68,44200.0,5.4686,5.4686,5.4523,5.4523,44200.0
2007-02-12 10:40:00,6.68,6.69,6.65,6.65,54300.0,5.4523,5.4605,5.4278,5.4278,54300.0
2007-02-12 10:50:00,6.65,6.67,6.65,6.66,43500.0,5.4278,5.4441,5.4278,5.436,43500.0
2007-02-12 11:00:00,6.66,6.67,6.65,6.67,37500.0,5.436,5.4441,5.4278,5.4441,37500.0
2007-02-12 11:10:00,6.67,6.68,6.66,6.68,76000.0,5.4441,5.4523,5.436,5.4523,76000.0
2007-02-12 11:20:00,6.67,6.68,6.66,6.67,46100.0,5.4441,5.4523,5.436,5.4441,46100.0
2007-02-12 11:30:00,6.67,6.67,6.66,6.66,27400.0,5.4441,5.4441,5.436,5.436,27400.0
2007-02-12 11:40:00,6.67,6.67,6.66,6.67,33100.0,5.4441,5.4441,5.436,5.4441,33100.0
2007-02-12 11:50:00,6.67,6.67,6.66,6.66,15800.0,5.4441,5.4441,5.436,5.436,15800.0
2007-02-12 12:00:00,6.67,6.67,6.66,6.67,15200.0,5.4441,5.4441,5.436,5.4441,15200.0
2007-02-12 12:10:00,6.67,6.67,6.66,6.67,8700.0,5.4441,5.4441,5.436,5.4441,8700.0
2007-02-12 12:20:00,6.67,6.67,6.66,6.67,9200.0,5.4441,5.4441,5.436,5.4441,9200.0
2007-02-12 12:30:00,6.67,6.67,6.66,6.67,4600.0,5.4441,5.4441,5.436,5.4441,4600.0
2007-02-12 12:40:00,6.67,6.67,6.66,6.67,86000.0,5.4441,5.4441,5.436,5.4441,86000.0
2007-02-12 12:50:00,6.67,6.67,6.66,6.67,62600.0,5.4441,5.4441,5.436,5.4441,62600.0
2007-02-12 13:00:00,6.67,6.67,6.66,6.67,28000.0,5.4441,5.4441,5.436,5.4441,28000.0
2007-02-12 13:10:00,6.67,6.67,6.66,6.67,6400.0,5.4441,5.4441,5.436,5.4441,6400.0
2007-02-12 13:20:00,6.67,6.67,6.66,6.67,7000.0,5.4441,5.4441,5.436,5.4441,7000.0
2007-02-12 13:30:00,6.66,6.67,6.66,6.67,19100.0,5.436,5.4441,5.436,5.4441,19100.0
2007-02-12 13:40:00,6.67,6.67,6.65,6.67,22600.0,5.4441,5.4441,5.4278,5.4441,22600.0
2007-02-12 13:50:00,6.67,6.67,6.64,6.65,98200.0,5.4441,5.4441,5.4197,5.4278,98200.0
2007-02-12 14:00:00,6.65,6.66,6.64,6.65,187500.0,5.4278,5.436,5.4197,5.4278,187500.0
2007-02-12 14:10:00,6.65,6.65,6.64,6.65,25700.0,5.4278,5.4278,5.4197,5.4278,25700.0
2007-02-12 14:20:00,6.65,6.66,6.64,6.64,38300.0,5.4278,5.436,5.4197,5.4197,38300.0
2007-02-12 14:30:00,6.65,6.65,6.63,6.63,71400.0,5.4278,5.4278,5.4115,5.4115,71400.0
2007-02-12 14:40:00,6.64,6.64,6.63,6.64,9900.0,5.4197,5.4197,5.4115,5.4197,9900.0
2007-02-12 14:50:00,6.64,6.64,6.63,6.63,28100.0,5.4197,5.4197,5.4115,5.4115,28100.0
2007-02-12 15:00:00,6.63,6.64,6.63,6.64,6700.0,5.4115,5.4197,5.4115,5.4197,6700.0
2007-02-12 15:10:00,6.63,6.64,6.63,6.64,25200.0,5.4115,5.4197,5.4115,5.4197,25200.0
2007-02-12 15:20:00,6.64,6.64,6.63,6.64,16800.0,5.4197,5.4197,5.4115,5.4197,16800.0
2007-02-12 15:30:00,6.63,6.65,6.63,6.65,30300.0,5.4115,5.4278,5.4115,5.4278,30300.0
2007-02-12 15:40:00,6.65,6.65,6.64,6.65,32700.0,5.4278,5.4278,5.4197,5.4278,32700.0
2007-02-12 15:50:00,6.64,6.66,6.64,6.64,78800.0,5.4197,5.436,5.4197,5.4197,78800.0
2007-02-13 09:30:00,6.68,6.74,6.65,6.7,118200.0,5.4523,5.5013,5.4278,5.4686,118200.0
2007-02-13 09:40:00,6.71,6.71,6.67,6.67,100000.0,5.4768,5.4768,5.4441,5.4441,100000.0
2007-02-13 09:50:00,6.68,6.69,6.67,6.69,55800.0,5.4523,5.4605,5.4441,5.4605,55800.0
2007-02-13 10:00:00,6.69,6.71,6.66,6.67,104700.0,5.4605,5.4768,5.436,5.4441,104700.0
2007-02-13 10:10:00,6.67,6.7,6.66,6.7,81800.0,5.4441,5.4686,5.436,5.4686,81800.0
2007-02-13 10:20:00,6.69,6.7,6.66,6.67,53000.0,5.4605,5.4686,5.436,5.4441,53000.0
2007-02-13 10:30:00,6.67,6.69,6.67,6.68,73000.0,5.4441,5.4605,5.4441,5.4523,73000.0
2007-02-13 10:40:00,6.68,6.69,6.68,6.68,18900.0,5.4523,5.4605,5.4523,5.4523,18900.0
2007-02-13 10:50:00,6.68,6.69,6.66,6.66,74200.0,5.4523,5.4605,5.436,5.436,74200.0
2007-02-13 11:00:00,6.66,6.67,6.66,6.67,93400.0,5.436,5.4441,5.436,5.4441,93400.0
2007-02-13 11:10:00,6.67,6.67,6.6,6.62,223700.0,5.4441,5.4441,5.387,5.4033,223700.0
2007-02-13 11:20:00,6.63,6.64,6.62,6.64,46700.0,5.4115,5.4197,5.4033,5.4197,46700.0
2007-02-13 11:30:00,6.63,6.64,6.63,6.64,55700.0,5.4115,5.4197,5.4115,5.4197,55700.0
2007-02-13 11:40:00,6.63,6.66,6.63,6.65,24800.0,5.4115,5.436,5.4115,5.4278,24800.0
2007-02-13 11:50:00,6.65,6.66,6.6,6.61,207100.0,5.4278,5.436,5.387,5.3952,207100.0
2007-02-13 12:00:00,6.61,6.65,6.61,6.63,309000.0,5.3952,5.4278,5.3952,5.4115,309000.0
2007-02-13 12:10:00,6.63,6.64,6.62,6.63,137700.0,5.4115,5.4197,5.4033,5.4115,137700.0
2007-02-13 12:20:00,6.62,6.64,6.62,6.62,143000.0,5.4033,5.4197,5.4033,5.4033,143000.0
2007-02-13 12:30:00,6.62,6.63,6.62,6.63,38600.0,5.4033,5.4115,5.4033,5.4115,38600.0
2007-02-13 12:40:00,6.63,6.65,6.62,6.63,126000.0,5.4115,5.4278,5.4033,5.4115,126000.0
2007-02-13 12:50:00,6.63,6.63,6.62,6.63,123200.0,5.4115,5.4115,5.4033,5.4115,123200.0
2007-02-13 13:00:00,6.62,6.63,6.62,6.63,57700.0,5.4033,5.4115,5.4033,5.4115,57700.0
2007-02-13 13:10:00,6.63,6.63,6.62,6.63,19700.0,5.4115,5.4115,5.4033,5.4115,19700.0
2007-02-13 13:20:00,6.62,6.63,6.6,6.61,64300.0,5.4033,5.4115,5.387,5.3952,64300.0
2007-02-13 13:30:00,6.6,6.6,6.58,6.58,97900.0,5.387,5.387,5.3707,5.3707,97900.0
2007-02-13 13:40:00,6.59,6.59,6.58,6.59,56000.0,5.3788,5.3788,5.3707,5.3788,56000.0
2007-02-13 13:50:00,6.58,6.59,6.58,6.59,6000.0,5.3707,5.3788,5.3707,5.3788,6000.0
2007-02-13 14:00:00,6.59,6.6,6.59,6.6,28200.0,5.3788,5.387,5.3788,5.387,28200.0
2007-02-13 14:10:00,6.59,6.6,6.58,6.58,86600.0,5.3788,5.387,5.3707,5.3707,86600.0
2007-02-13 14:20:00,6.58,6.58,6.55,6.56,177800.0,5.3707,5.3707,5.3462,5.3544,177800.0
2007-02-13 14:30:00,6.56,6.6,6.54,6.58,170100.0,5.3544,5.387,5.338,5.3707,170100.0
2007-02-13 14:40:00,6.58,6.59,6.56,6.56,111500.0,5.3707,5.3788,5.3544,5.3544,111500.0
2007-02-13 14:50:00,6.57,6.58,6.57,6.57,57200.0,5.3625,5.3707,5.3625,5.3625,57200.0
2007-02-13 15:00:00,6.57,6.58,6.56,6.56,52100.0,5.3625,5.3707,5.3544,5.3544,52100.0
2007-02-13 15:10:00,6.55,6.56,6.5,6.53,292000.0,5.3462,5.3544,5.3054,5.3299,292000.0
2007-02-13 15:20:00,6.53,6.53,6.51,6.52,111900.0,5.3299,5.3299,5.3136,5.3217,111900.0
2007-02-13 15:30:00,6.52,6.52,6.51,6.52,61600.0,5.3217,5.3217,5.3136,5.3217,61600.0
2007-02-13 15:40:00,6.52,6.53,6.51,6.51,320400.0,5.3217,5.3299,5.3136,5.3136,320400.0
2007-02-13 15:50:00,6.51,6.52,6.51,6.51,211900.0,5.3136,5.3217,5.3136,5.3136,211900.0
2007-02-14 09:30:00,6.54,6.57,6.53,6.56,231300.0,5.338,5.3625,5.3299,5.3544,231300.0
2007-02-14 09:40:00,6.56,6.57,6.55,6.56,58300.0,5.3544,5.3625,5.3462,5.3544,58300.0
2007-02-14 09:50:00,6.56,6.56,6.54,6.54,181100.0,5.3544,5.3544,5.338,5.338,181100.0
2007-02-14 10:00:00,6.53,6.6,6.53,6.6,273500.0,5.3299,5.387,5.3299,5.387,273500.0
2007-02-14 10:10:00,6.6,6.6,6.57,6.57,153600.0,5.387,5.387,5.3625,5.3625,153600.0
2007-02-14 10:20:00,6.57,6.58,6.56,6.58,74700.0,5.3625,5.3707,5.3544,5.3707,74700.0
2007-02-14 10:30:00,6.58,6.58,6.54,6.56,140200.0,5.3707,5.3707,5.338,5.3544,140200.0
2007-02-14 10:40:00,6.56,6.56,6.54,6.55,118300.0,5.3544,5.3544,5.338,5.3462,118300.0
2007-02-14 10:50:00,6.55,6.57,6.55,6.56,65900.0,5.3462,5.3625,5.3462,5.3544,65900.0
2007-02-14 11:00:00,6.56,6.57,6.55,6.57,77300.0,5.3544,5.3625,5.3462,5.3625,77300.0
2007-02-14 11:10:00,6.56,6.57,6.56,6.57,92500.0,5.3544,5.3625,5.3544,5.3625,92500.0
2007-02-14 11:20:00,6.57,6.57,6.55,6.55,131400.0,5.3625,5.3625,5.3462,5.3462,131400.0
2007-02-14 11:30:00,6.55,6.56,6.55,6.56,80700.0,5.3462,5.3544,5.3462,5.3544,80700.0
2007-02-14 11:40:00,6.56,6.56,6.55,6.56,5900.0,5.3544,5.3544,5.3462,5.3544,5900.0
2007-02-14 11:50:00,6.56,6.56,6.54,6.55,59600.0,5.3544,5.3544,5.338,5.3462,59600.0
2007-02-14 12:00:00,6.54,6.57,6.54,6.57,121500.0,5.338,5.3625,5.338,5.3625,121500.0
2007-02-14 12:10:00,6.57,6.62,6.56,6.57,541100.0,5.3625,5.4033,5.3544,5.3625,541100.0
2007-02-14 12:20:00,6.57,6.57,6.56,6.57,32100.0,5.3625,5.3625,5.3544,5.3625,32100.0
2007-02-14 12:30:00,6.57,6.57,6.56,6.57,31800.0,5.3625,5.3625,5.3544,5.3625,31800.0
2007-02-14 12:40:00,6.57,6.58,6.56,6.57,52600.0,5.3625,5.3707,5.3544,5.3625,52600.0
2007-02-14 12:50:00,6.57,6.58,6.56,6.58,210400.0,5.3625,5.3707,5.3544,5.3707,210400.0
2007-02-14 13:00:00,6.58,6.58,6.57,6.58,104600.0,5.3707,5.3707,5.3625,5.3707,104600.0
2007-02-14 13:10:00,6.58,6.59,6.58,6.58,44400.0,5.3707,5.3788,5.3707,5.3707,44400.0
2007-02-14 13:20:00,6.59,6.6,6.58,6.58,54800.0,5.3788,5.387,5.3707,5.3707,54800.0
2007-02-14 13:30:00,6.59,6.59,6.57,6.59,259500.0,5.3788,5.3788,5.3625,5.3788,259500.0
2007-02-14 13:40:00,6.58,6.59,6.58,6.59,38300.0,5.3707,5.3788,5.3707,5.3788,38300.0
2007-02-14 13:50:00,6.58,6.6,6.57,6.58,261800.0,5.3707,5.387,5.3625,5.3707,261800.0
2007-02-14 14:00:00,6.58,6.59,6.58,6.59,25000.0,5.3707,5.3788,5.3707,5.3788,25000.0
2007-02-14 14:10:00,6.59,6.59,6.57,6.59,40600.0,5.3788,5.3788,5.3625,5.3788,40600.0
2007-02-14 14:20:00,6.59,6.59,6.57,6.59,37100.0,5.3788,5.3788,5.3625,5.3788,37100.0
2007-02-14 14:30:00,6.59,6.59,6.56,6.58,166300.0,5.3788,5.3788,5.3544,5.3707,166300.0
2007-02-14 14:40:00,6.58,6.59,6.56,6.59,60500.0,5.3707,5.3788,5.3544,5.3788,60500.0
2007-02-14 14:50:00,6.59,6.59,6.56,6.58,272500.0,5.3788,5.3788,5.3544,5.3707,272500.0
2007-02-14 15:00:00,6.58,6.58,6.56,6.57,132700.0,5.3707,5.3707,5.3544,5.3625,132700.0
2007-02-14 15:10:00,6.57,6.58,6.56,6.57,27200.0,5.3625,5.3707,5.3544,5.3625,27200.0
2007-02-14 15:20:00,6.58,6.58,6.56,6.57,56100.0,5.3707,5.3707,5.3544,5.3625,56100.0
2007-02-14 15:30:00,6.57,6.58,6.56,6.58,41100.0,5.3625,5.3707,5.3544,5.3707,41100.0
2007-02-14 15:40:00,6.58,6.58,6.57,6.57,23500.0,5.3707,5.3707,5.3625,5.3625,23500.0
2007-02-14 15:50:00,6.58,6.58,6.56,6.56,145200.0,5.3707,5.3707,5.3544,5.3544,145200.0
2007-02-15 09:30:00,6.59,6.61,6.55,6.59,164600.0,5.3788,5.3952,5.3462,5.3788,164600.0
2007-02-15 09:40:00,6.59,6.59,6.57,6.59,51000.0,5.3788,5.3788,5.3625,5.3788,51000.0
2007-02-15 09:50:00,6.6,6.6,6.59,6.6,132600.0,5.387,5.387,5.3788,5.387,132600.0
2007-02-15 10:00:00,6.6,6.72,6.6,6.7,406500.0,5.387,5.485,5.387,5.4686,406500.0
2007-02-15 10:10:00,6.7,6.74,6.7,6.72,194900.0,5.4686,5.5013,5.4686,5.485,194900.0
2007-02-15 10:20:00,6.72,6.73,6.69,6.71,184400.0,5.485,5.4931,5.4605,5.4768,184400.0
2007-02-15 10:30:00,6.71,6.72,6.71,6.71,113700.0,5.4768,5.485,5.4768,5.4768,113700.0
2007-02-15 10:40:00,6.71,6.72,6.66,6.66,140800.0,5.4768,5.485,5.436,5.436,140800.0
2007-02-15 10:50:00,6.66,6.72,6.65,6.7,272900.0,5.436,5.485,5.4278,5.4686,272900.0
2007-02-15 11:00:00,6.71,6.72,6.69,6.69,202900.0,5.4768,5.485,5.4605,5.4605,202900.0
2007-02-15 11:10:00,6.69,6.7,6.68,6.7,34700.0,5.4605,5.4686,5.4523,5.4686,34700.0
2007-02-15 11:20:00,6.7,6.7,6.69,6.7,26700.0,5.4686,5.4686,5.4605,5.4686,26700.0
2007-02-15 11:30:00,6.7,6.7,6.68,6.69,55300.0,5.4686,5.4686,5.4523,5.4605,55300.0
2007-02-15 11:40:00,6.68,6.69,6.68,6.68,70700.0,5.4523,5.4605,5.4523,5.4523,70700.0
2007-02-15 11:50:00,6.68,6.69,6.68,6.69,53200.0,5.4523,5.4605,5.4523,5.4605,53200.0
2007-02-15 12:00:00,6.69,6.69,6.68,6.68,68500.0,5.4605,5.4605,5.4523,5.4523,68500.0
2007-02-15 12:10:00,6.68,6.69,6.68,6.69,59300.0,5.4523,5.4605,5.4523,5.4605,59300.0
2007-02-15 12:20:00,6.69,6.69,6.68,6.69,63800.0,5.4605,5.4605,5.4523,5.4605,63800.0
2007-02-15 12:30:00,6.69,6.69,6.68,6.69,46400.0,5.4605,5.4605,5.4523,5.4605,46400.0
2007-02-15 12:40:00,6.69,6.69,6.68,6.69,9500.0,5.4605,5.4605,5.4523,5.4605,9500.0
2007-02-15 12:50:00,6.69,6.69,6.66,6.67,199800.0,5.4605,5.4605,5.436,5.4441,199800.0
2007-02-15 13:00:00,6.67,6.67,6.66,6.66,34700.0,5.4441,5.4441,5.436,5.436,34700.0
2007-02-15 13:10:00,6.66,6.67,6.66,6.67,20500.0,5.436,5.4441,5.436,5.4441,20500.0
2007-02-15 13:20:00,6.67,6.67,6.65,6.67,67400.0,5.4441,5.4441,5.4278,5.4441,67400.0
2007-02-15 13:30:00,6.67,6.68,6.65,6.67,37200.0,5.4441,5.4523,5.4278,5.4441,37200.0
2007-02-15 13:40:00,6.67,6.68,6.66,6.66,47500.0,5.4441,5.4523,5.436,5.436,47500.0
2007-02-15 13:50:00,6.66,6.67,6.65,6.67,17700.0,5.436,5.4441,5.4278,5.4441,17700.0
2007-02-15 14:00:00,6.67,6.67,6.66,6.67,96900.0,5.4441,5.4441,5.436,5.4441,96900.0
2007-02-15 14:10:00,6.67,6.71,6.67,6.69,100100.0,5.4441,5.4768,5.4441,5.4605,100100.0
2007-02-15 14:20:00,6.69,6.7,6.66,6.67,150400.0,5.4605,5.4686,5.436,5.4441,150400.0
2007-02-15 14:30:00,6.67,6.69,6.66,6.68,30000.0,5.4441,5.4605,5.436,5.4523,30000.0
2007-02-15 14:40:00,6.68,6.69,6.66,6.68,102400.0,5.4523,5.4605,5.436,5.4523,102400.0
2007-02-15 14:50:00,6.68,6.68,6.67,6.67,21300.0,5.4523,5.4523,5.4441,5.4441,21300.0
2007-02-15 15:00:00,6.67,6.68,6.66,6.67,117400.0,5.4441,5.4523,5.436,5.4441,117400.0
2007-02-15 15:10:00,6.67,6.67,6.65,6.67,30300.0,5.4441,5.4441,5.4278,5.4441,30300.0
2007-02-15 15:20:00,6.67,6.67,6.65,6.67,23100.0,5.4441,5.4441,5.4278,5.4441,23100.0
2007-02-15 15:30:00,6.67,6.67,6.63,6.67,226600.0,5.4441,5.4441,5.4115,5.4441,226600.0
2007-02-15 15:40:00,6.67,6.67,6.64,6.64,127400.0,5.4441,5.4441,5.4197,5.4197,127400.0
2007-02-15 15:50:00,6.64,6.66,6.61,6.61,498900.0,5.4197,5.436,5.3952,5.3952,498900.0
2007-02-16 09:30:00,6.61,6.65,6.56,6.65,151800.0,5.3952,5.4278,5.3544,5.4278,151800.0
2007-02-16 09:40:00,6.66,6.66,6.59,6.59,65800.0,5.436,5.436,5.3788,5.3788,65800.0
2007-02-16 09:50:00,6.6,6.61,6.57,6.59,179000.0,5.387,5.3952,5.3625,5.3788,179000.0
2007-02-16 10:00:00,6.59,6.62,6.58,6.61,129800.0,5.3788,5.4033,5.3707,5.3952,129800.0
2007-02-16 10:10:00,6.61,6.62,6.6,6.62,29000.0,5.3952,5.4033,5.387,5.4033,29000.0
2007-02-16 10:20:00,6.61,6.64,6.61,6.62,36800.0,5.3952,5.4197,5.3952,5.4033,36800.0
2007-02-16 10:30:00,6.62,6.63,6.62,6.62,26000.0,5.4033,5.4115,5.4033,5.4033,26000.0
2007-02-16 10:40:00,6.62,6.64,6.62,6.63,45000.0,5.4033,5.4197,5.4033,5.4115,45000.0
2007-02-16 10:50:00,6.64,6.68,6.63,6.66,94500.0,5.4197,5.4523,5.4115,5.436,94500.0
2007-02-16 11:00:00,6.66,6.67,6.62,6.62,168500.0,5.436,5.4441,5.4033,5.4033,168500.0
2007-02-16 11:10:00,6.62,6.63,6.62,6.63,26600.0,5.4033,5.4115,5.4033,5.4115,26600.0
2007-02-16 11:20:00,6.63,6.64,6.62,6.62,82600.0,5.4115,5.4197,5.4033,5.4033,82600.0
2007-02-16 11:30:00,6.63,6.63,6.62,6.63,18600.0,5.4115,5.4115,5.4033,5.4115,18600.0
2007-02-16 11:40:00,6.63,6.63,6.62,6.63,25800.0,5.4115,5.4115,5.4033,5.4115,25800.0
2007-02-16 11:50:00,6.64,6.64,6.62,6.63,29400.0,5.4197,5.4197,5.4033,5.4115,29400.0
2007-02-16 12:00:00,6.63,6.65,6.62,6.64,139800.0,5.4115,5.4278,5.4033,5.4197,139800.0
2007-02-16 12:10:00,6.64,6.64,6.63,6.63,9000.0,5.4197,5.4197,5.4115,5.4115,9000.0
2007-02-16 12:20:00,6.64,6.64,6.63,6.64,16300.0,5.4197,5.4197,5.4115,5.4197,16300.0
2007-02-16 12:30:00,6.63,6.64,6.63,6.64,16600.0,5.4115,5.4197,5.4115,5.4197,16600.0
2007-02-16 12:40:00,6.64,6.66,6.63,6.66,54500.0,5.4197,5.436,5.4115,5.436,54500.0
2007-02-16 12:50:00,6.66,6.67,6.66,6.67,33200.0,5.436,5.4441,5.436,5.4441,33200.0
2007-02-16 13:00:00,6.66,6.67,6.66,6.67,17700.0,5.436,5.4441,5.436,5.4441,17700.0
2007-02-16 13:10:00,6.67,6.67,6.63,6.64,43100.0,5.4441,5.4441,5.4115,5.4197,43100.0
2007-02-16 13:20:00,6.63,6.64,6.62,6.62,26000.0,5.4115,5.4197,5.4033,5.4033,26000.0
2007-02-16 13:30:00,6.62,6.64,6.62,6.64,46900.0,5.4033,5.4197,5.4033,5.4197,46900.0
2007-02-16 13:40:00,6.64,6.65,6.64,6.65,14500.0,5.4197,5.4278,5.4197,5.4278,14500.0
2007-02-16 13:50:00,6.65,6.65,6.64,6.65,15400.0,5.4278,5.4278,5.4197,5.4278,15400.0
2007-02-16 14:00:00,6.64,6.65,6.64,6.65,16300.0,5.4197,5.4278,5.4197,5.4278,16300.0
2007-02-16 14:10:00,6.65,6.68,6.65,6.68,44400.0,5.4278,5.4523,5.4278,5.4523,44400.0
2007-02-16 14:20:00,6.68,6.7,6.67,6.7,87000.0,5.4523,5.4686,5.4441,5.4686,87000.0
2007-02-16 14:30:00,6.7,6.72,6.67,6.69,66000.0,5.4686,5.485,5.4441,5.4605,66000.0
2007-02-16 14:40:00,6.69,6.71,6.69,6.7,55400.0,5.4605,5.4768,5.4605,5.4686,55400.0
2007-02-16 14:50:00,6.69,6.71,6.69,6.71,44500.0,5.4605,5.4768,5.4605,5.4768,44500.0
2007-02-16 15:00:00,6.71,6.71,6.67,6.67,60300.0,5.4768,5.4768,5.4441,5.4441,60300.0
2007-02-16 15:10:00,6.67,6.67,6.66,6.67,20800.0,5.4441,5.4441,5.436,5.4441,20800.0
2007-02-16 15:20:00,6.67,6.7,6.66,6.69,54800.0,5.4441,5.4686,5.436,5.4605,54800.0
2007-02-16 15:30:00,6.69,6.73,6.69,6.73,93000.0,5.4605,5.4931,5.4605,5.4931,93000.0
2007-02-16 15:40:00,6.72,6.75,6.71,6.75,214300.0,5.485,5.5094,5.4768,5.5094,214300.0
2007-02-16 15:50:00,6.74,6.77,6.73,6.74,173000.0,5.5013,5.5258,5.4931,5.5013,173000.0
2007-02-20 09:30:00,6.69,6.74,6.69,6.72,59800.0,5.4605,5.5013,5.4605,5.485,59800.0
2007-02-20 09:40:00,6.71,6.75,6.66,6.75,70800.0,5.4768,5.5094,5.436,5.5094,70800.0
2007-02-20 09:50:00,6.74,6.79,6.7,6.75,188600.0,5.5013,5.5421,5.4686,5.5094,188600.0
2007-02-20 10:00:00,6.75,6.76,6.71,6.76,43600.0,5.5094,5.5176,5.4768,5.5176,43600.0
2007-02-20 10:10:00,6.76,6.78,6.75,6.77,82800.0,5.5176,5.5339,5.5094,5.5258,82800.0
2007-02-20 10:20:00,6.77,6.78,6.75,6.78,63300.0,5.5258,5.5339,5.5094,5.5339,63300.0
2007-02-20 10:30:00,6.79,6.83,6.79,6.81,83200.0,5.5421,5.5747,5.5421,5.5584,83200.0
2007-02-20 10:40:00,6.81,6.85,6.79,6.84,77400.0,5.5584,5.5911,5.5421,5.5829,77400.0
2007-02-20 10:50:00,6.84,6.85,6.83,6.84,70500.0,5.5829,5.5911,5.5747,5.5829,70500.0
2007-02-20 11:00:00,6.84,6.87,6.83,6.85,97900.0,5.5829,5.6074,5.5747,5.5911,97900.0
2007-02-20 11:10:00,6.87,6.91,6.86,6.91,71500.0,5.6074,5.64,5.5992,5.64,71500.0
2007-02-20 11:20:00,6.91,6.93,6.9,6.93,74900.0,5.64,5.6564,5.6319,5.6564,74900.0
2007-02-20 11:30:00,6.93,6.96,6.92,6.92,175200.0,5.6564,5.6808,5.6482,5.6482,175200.0
2007-02-20 11:40:00,6.92,6.92,6.89,6.9,61000.0,5.6482,5.6482,5.6237,5.6319,61000.0
2007-02-20 11:50:00,6.9,6.9,6.88,6.88,35400.0,5.6319,5.6319,5.6156,5.6156,35400.0
2007-02-20 12:00:00,6.88,6.9,6.88,6.9,109500.0,5.6156,5.6319,5.6156,5.6319,109500.0
2007-02-20 12:10:00,6.9,6.9,6.88,6.89,46100.0,5.6319,5.6319,5.6156,5.6237,46100.0
2007-02-20 12:20:00,6.9,6.9,6.88,6.88,61100.0,5.6319,5.6319,5.6156,5.6156,61100.0
2007-02-20 12:30:00,6.88,6.88,6.86,6.86,29700.0,5.6156,5.6156,5.5992,5.5992,29700.0
2007-02-20 12:40:00,6.86,6.89,6.86,6.87,147600.0,5.5992,5.6237,5.5992,5.6074,147600.0
2007-02-20 12:50:00,6.87,6.89,6.87,6.89,23500.0,5.6074,5.6237,5.6074,5.6237,23500.0
2007-02-20 13:00:00,6.88,6.9,6.88,6.89,44500.0,5.6156,5.6319,5.6156,5.6237,44500.0
2007-02-20 13:10:00,6.89,6.9,6.88,6.88,26600.0,5.6237,5.6319,5.6156,5.6156,26600.0
2007-02-20 13:20:00,6.88,6.9,6.88,6.9,40900.0,5.6156,5.6319,5.6156,5.6319,40900.0
2007-02-20 13:30:00,6.9,6.9,6.89,6.9,13700.0,5.6319,5.6319,5.6237,5.6319,13700.0
2007-02-20 13:40:00,6.9,6.93,6.88,6.91,170100.0,5.6319,5.6564,5.6156,5.64,170100.0
2007-02-20 13:50:00,6.91,6.92,6.91,6.92,35400.0,5.64,5.6482,5.64,5.6482,35400.0
2007-02-20 14:00:00,6.92,6.95,6.91,6.93,57300.0,5.6482,5.6727,5.64,5.6564,57300.0
2007-02-20 14:10:00,6.93,6.95,6.93,6.93,20800.0,5.6564,5.6727,5.6564,5.6564,20800.0
2007-02-20 14:20:00,6.94,6.94,6.93,6.94,29300.0,5.6645,5.6645,5.6564,5.6645,29300.0
2007-02-20 14:30:00,6.94,6.95,6.93,6.94,30900.0,5.6645,5.6727,5.6564,5.6645,30900.0
2007-02-20 14:40:00,6.93,6.95,6.93,6.94,56100.0,5.6564,5.6727,5.6564,5.6645,56100.0
2007-02-20 14:50:00,6.93,6.96,6.93,6.95,57700.0,5.6564,5.6808,5.6564,5.6727,57700.0
2007-02-20 15:00:00,6.95,6.96,6.93,6.94,50000.0,5.6727,5.6808,5.6564,5.6645,50000.0
2007-02-20 15:10:00,6.94,6.94,6.93,6.94,20700.0,5.6645,5.6645,5.6564,5.6645,20700.0
2007-02-20 15:20:00,6.93,6.94,6.91,6.91,101900.0,5.6564,5.6645,5.64,5.64,101900.0
2007-02-20 15:30:00,6.91,6.93,6.88,6.89,126100.0,5.64,5.6564,5.6156,5.6237,126100.0
2007-02-20 15:40:00,6.89,6.94,6.89,6.91,144100.0,5.6237,5.6645,5.6237,5.64,144100.0
2007-02-20 15:50:00,6.91,6.93,6.89,6.92,143400.0,5.64,5.6564,5.6237,5.6482,143400.0
2007-02-21 09:30:00,6.85,6.89,6.78,6.78,66300.0,5.5911,5.6237,5.5339,5.5339,66300.0
2007-02-21 09:40:00,6.79,6.83,6.75,6.78,109700.0,5.5421,5.5747,5.5094,5.5339,109700.0
2007-02-21 09:50:00,6.78,6.8,6.74,6.77,135800.0,5.5339,5.5503,5.5013,5.5258,135800.0
2007-02-21 10:00:00,6.77,6.8,6.77,6.77,50200.0,5.5258,5.5503,5.5258,5.5258,50200.0
2007-02-21 10:10:00,6.77,6.79,6.77,6.78,80200.0,5.5258,5.5421,5.5258,5.5339,80200.0
2007-02-21 10:20:00,6.78,6.79,6.76,6.76,75500.0,5.5339,5.5421,5.5176,5.5176,75500.0
2007-02-21 10:30:00,6.76,6.76,6.71,6.71,143600.0,5.5176,5.5176,5.4768,5.4768,143600.0
2007-02-21 10:40:00,6.71,6.74,6.7,6.74,74700.0,5.4768,5.5013,5.4686,5.5013,74700.0
2007-02-21 10:50:00,6.74,6.76,6.73,6.76,36300.0,5.5013,5.5176,5.4931,5.5176,36300.0
2007-02-21 11:00:00,6.75,6.76,6.73,6.73,42800.0,5.5094,5.5176,5.4931,5.4931,42800.0
2007-02-21 11:10:00,6.73,6.74,6.73,6.74,7700.0,5.4931,5.5013,5.4931,5.5013,7700.0
2007-02-21 11:20:00,6.74,6.74,6.73,6.73,24100.0,5.5013,5.5013,5.4931,5.4931,24100.0
2007-02-21 11:30:00,6.73,6.75,6.73,6.75,27200.0,5.4931,5.5094,5.4931,5.5094,27200.0
2007-02-21 11:40:00,6.74,6.75,6.74,6.75,33400.0,5.5013,5.5094,5.5013,5.5094,33400.0
2007-02-21 11:50:00,6.74,6.75,6.71,6.71,157300.0,5.5013,5.5094,5.4768,5.4768,157300.0
2007-02-21 12:00:00,6.72,6.74,6.71,6.74,131400.0,5.485,5.5013,5.4768,5.5013,131400.0
2007-02-21 12:10:00,6.73,6.75,6.73,6.75,119500.0,5.4931,5.5094,5.4931,5.5094,119500.0
2007-02-21 12:20:00,6.75,6.79,6.74,6.75,225000.0,5.5094,5.5421,5.5013,5.5094,225000.0
2007-02-21 12:30:00,6.74,6.75,6.74,6.75,17400.0,5.5013,5.5094,5.5013,5.5094,17400.0
2007-02-21 12:40:00,6.75,6.79,6.75,6.76,145200.0,5.5094,5.5421,5.5094,5.5176,145200.0
2007-02-21 12:50:00,6.75,6.79,6.75,6.78,159500.0,5.5094,5.5421,5.5094,5.5339,159500.0
2007-02-21 13:00:00,6.79,6.8,6.78,6.8,73700.0,5.5421,5.5503,5.5339,5.5503,73700.0
2007-02-21 13:10:00,6.8,6.8,6.79,6.8,6400.0,5.5503,5.5503,5.5421,5.5503,6400.0
2007-02-21 13:20:00,6.79,6.8,6.79,6.79,20200.0,5.5421,5.5503,5.5421,5.5421,20200.0
2007-02-21 13:30:00,6.79,6.8,6.79,6.8,10000.0,5.5421,5.5503,5.5421,5.5503,10000.0
2007-02-21 13:40:00,6.79,6.79,6.75,6.77,83800.0,5.5421,5.5421,5.5094,5.5258,83800.0
2007-02-21 13:50:00,6.76,6.77,6.76,6.77,17800.0,5.5176,5.5258,5.5176,5.5258,17800.0
2007-02-21 14:00:00,6.76,6.77,6.76,6.77,36100.0,5.5176,5.5258,5.5176,5.5258,36100.0
2007-02-21 14:10:00,6.76,6.77,6.76,6.77,6900.0,5.5176,5.5258,5.5176,5.5258,6900.0
2007-02-21 14:20:00,6.76,6.77,6.76,6.76,3800.0,5.5176,5.5258,5.5176,5.5176,3800.0
2007-02-21 14:30:00,6.77,6.77,6.75,6.75,17600.0,5.5258,5.5258,5.5094,5.5094,17600.0
2007-02-21 14:40:00,6.75,6.75,6.74,6.74,31400.0,5.5094,5.5094,5.5013,5.5013,31400.0
2007-02-21 14:50:00,6.75,6.75,6.74,6.75,8200.0,5.5094,5.5094,5.5013,5.5094,8200.0
2007-02-21 15:00:00,6.74,6.75,6.74,6.74,7800.0,5.5013,5.5094,5.5013,5.5013,7800.0
2007-02-21 15:10:00,6.75,6.75,6.74,6.74,30100.0,5.5094,5.5094,5.5013,5.5013,30100.0
2007-02-21 15:20:00,6.75,6.75,6.74,6.74,128200.0,5.5094,5.5094,5.5013,5.5013,128200.0
2007-02-21 15:30:00,6.74,6.78,6.74,6.77,111500.0,5.5013,5.5339,5.5013,5.5258,111500.0
2007-02-21 15:40:00,6.78,6.79,6.77,6.78,58800.0,5.5339,5.5421,5.5258,5.5339,58800.0
2007-02-21 15:50:00,6.79,6.79,6.78,6.79,111400.0,5.5421,5.5421,5.5339,5.5421,111400.0
2007-02-22 09:30:00,6.8,6.9,6.79,6.9,69100.0,5.5503,5.6319,5.5421,5.6319,69100.0
2007-02-22 09:40:00,6.9,6.9,6.85,6.88,51900.0,5.6319,5.6319,5.5911,5.6156,51900.0
2007-02-22 09:50:00,6.88,6.93,6.84,6.87,79400.0,5.6156,5.6564,5.5829,5.6074,79400.0
2007-02-22 10:00:00,6.87,6.93,6.87,6.92,64400.0,5.6074,5.6564,5.6074,5.6482,64400.0
2007-02-22 10:10:00,6.91,6.92,6.84,6.86,76100.0,5.64,5.6482,5.5829,5.5992,76100.0
2007-02-22 10:20:00,6.86,6.89,6.85,6.89,65900.0,5.5992,5.6237,5.5911,5.6237,65900.0
2007-02-22 10:30:00,6.88,6.88,6.82,6.85,79700.0,5.6156,5.6156,5.5666,5.5911,79700.0
2007-02-22 10:40:00,6.86,6.88,6.86,6.87,35900.0,5.5992,5.6156,5.5992,5.6074,35900.0
2007-02-22 10:50:00,6.87,6.9,6.86,6.88,44300.0,5.6074,5.6319,5.5992,5.6156,44300.0
2007-02-22 11:00:00,6.88,6.9,6.88,6.88,14800.0,5.6156,5.6319,5.6156,5.6156,14800.0
2007-02-22 11:10:00,6.88,6.9,6.84,6.84,42000.0,5.6156,5.6319,5.5829,5.5829,42000.0
2007-02-22 11:20:00,6.84,6.84,6.79,6.79,67200.0,5.5829,5.5829,5.5421,5.5421,67200.0
2007-02-22 11:30:00,6.79,6.82,6.77,6.82,104800.0,5.5421,5.5666,5.5258,5.5666,104800.0
2007-02-22 11:40:00,6.82,6.83,6.77,6.77,63300.0,5.5666,5.5747,5.5258,5.5258,63300.0
2007-02-22 11:50:00,6.77,6.81,6.76,6.81,47600.0,5.5258,5.5584,5.5176,5.5584,47600.0
2007-02-22 12:00:00,6.81,6.82,6.8,6.8,23800.0,5.5584,5.5666,5.5503,5.5503,23800.0
2007-02-22 12:10:00,6.8,6.81,6.78,6.78,23600.0,5.5503,5.5584,5.5339,5.5339,23600.0
2007-02-22 12:20:00,6.78,6.8,6.76,6.79,29000.0,5.5339,5.5503,5.5176,5.5421,29000.0
2007-02-22 12:30:00,6.8,6.81,6.79,6.79,17900.0,5.5503,5.5584,5.5421,5.5421,17900.0
2007-02-22 12:40:00,6.79,6.8,6.77,6.79,30600.0,5.5421,5.5503,5.5258,5.5421,30600.0
2007-02-22 12:50:00,6.79,6.81,6.79,6.79,18600.0,5.5421,5.5584,5.5421,5.5421,18600.0
2007-02-22 13:00:00,6.79,6.79,6.76,6.77,37200.0,5.5421,5.5421,5.5176,5.5258,37200.0
2007-02-22 13:10:00,6.77,6.79,6.76,6.78,22500.0,5.5258,5.5421,5.5176,5.5339,22500.0
2007-02-22 13:20:00,6.79,6.8,6.78,6.78,27500.0,5.5421,5.5503,5.5339,5.5339,27500.0
2007-02-22 13:30:00,6.78,6.79,6.77,6.78,9500.0,5.5339,5.5421,5.5258,5.5339,9500.0
2007-02-22 13:40:00,6.79,6.79,6.77,6.77,41800.0,5.5421,5.5421,5.5258,5.5258,41800.0
2007-02-22 13:50:00,6.77,6.78,6.77,6.77,11400.0,5.5258,5.5339,5.5258,5.5258,11400.0
2007-02-22 14:00:00,6.77,6.78,6.77,6.77,24800.0,5.5258,5.5339,5.5258,5.5258,24800.0
2007-02-22 14:10:00,6.78,6.79,6.77,6.78,71000.0,5.5339,5.5421,5.5258,5.5339,71000.0
2007-02-22 14:20:00,6.77,6.78,6.77,6.77,5400.0,5.5258,5.5339,5.5258,5.5258,5400.0
2007-02-22 14:30:00,6.78,6.78,6.76,6.78,47200.0,5.5339,5.5339,5.5176,5.5339,47200.0
2007-02-22 14:40:00,6.77,6.78,6.72,6.74,97300.0,5.5258,5.5339,5.485,5.5013,97300.0
2007-02-22 14:50:00,6.74,6.78,6.73,6.77,202500.0,5.5013,5.5339,5.4931,5.5258,202500.0
2007-02-22 15:00:00,6.77,6.79,6.76,6.77,20200.0,5.5258,5.5421,5.5176,5.5258,20200.0
2007-02-22 15:10:00,6.78,6.79,6.77,6.78,46000.0,5.5339,5.5421,5.5258,5.5339,46000.0
2007-02-22 15:20:00,6.78,6.83,6.77,6.81,55800.0,5.5339,5.5747,5.5258,5.5584,55800.0
2007-02-22 15:30:00,6.81,6.83,6.81,6.81,82200.0,5.5584,5.5747,5.5584,5.5584,82200.0
2007-02-22 15:40:00,6.81,6.81,6.79,6.8,35600.0,5.5584,5.5584,5.5421,5.5503,35600.0
2007-02-22 15:50:00,6.8,6.83,6.79,6.83,132800.0,5.5503,5.5747,5.5421,5.5747,132800.0
2007-02-23 09:30:00,6.84,6.89,6.82,6.89,113800.0,5.5829,5.6237,5.5666,5.6237,113800.0
2007-02-23 09:40:00,6.89,6.9,6.85,6.89,44200.0,5.6237,5.6319,5.5911,5.6237,44200.0
2007-02-23 09:50:00,6.87,6.9,6.85,6.86,72300.0,5.6074,5.6319,5.5911,5.5992,72300.0
2007-02-23 10:00:00,6.87,6.93,6.86,6.93,57600.0,5.6074,5.6564,5.5992,5.6564,57600.0
2007-02-23 10:10:00,6.93,6.94,6.92,6.93,69100.0,5.6564,5.6645,5.6482,5.6564,69100.0
2007-02-23 10:20:00,6.94,6.95,6.93,6.93,197600.0,5.6645,5.6727,5.6564,5.6564,197600.0
2007-02-23 10:30:00,6.93,6.95,6.93,6.94,76400.0,5.6564,5.6727,5.6564,5.6645,76400.0
2007-02-23 10:40:00,6.94,6.94,6.91,6.91,74400.0,5.6645,5.6645,5.64,5.64,74400.0
2007-02-23 10:50:00,6.91,6.94,6.91,6.94,52200.0,5.64,5.6645,5.64,5.6645,52200.0
2007-02-23 11:00:00,6.93,6.95,6.93,6.94,122700.0,5.6564,5.6727,5.6564,5.6645,122700.0
2007-02-23 11:10:00,6.95,6.95,6.91,6.94,80000.0,5.6727,5.6727,5.64,5.6645,80000.0
2007-02-23 11:20:00,6.95,6.97,6.94,6.96,53800.0,5.6727,5.689,5.6645,5.6808,53800.0
2007-02-23 11:30:00,6.96,7.01,6.96,7.01,171700.0,5.6808,5.7217,5.6808,5.7217,171700.0
2007-02-23 11:40:00,7.0,7.04,7.0,7.03,204400.0,5.7135,5.7461,5.7135,5.738,204400.0
2007-02-23 11:50:00,7.03,7.05,7.03,7.04,41900.0,5.738,5.7543,5.738,5.7461,41900.0
2007-02-23 12:00:00,7.04,7.04,7.03,7.04,52500.0,5.7461,5.7461,5.738,5.7461,52500.0
2007-02-23 12:10:00,7.03,7.04,6.99,7.0,153400.0,5.738,5.7461,5.7053,5.7135,153400.0
2007-02-23 12:20:00,6.99,7.0,6.99,6.99,59300.0,5.7053,5.7135,5.7053,5.7053,59300.0
2007-02-23 12:30:00,6.99,7.01,6.99,7.01,100600.0,5.7053,5.7217,5.7053,5.7217,100600.0
2007-02-23 12:40:00,7.0,7.01,7.0,7.0,31400.0,5.7135,5.7217,5.7135,5.7135,31400.0
2007-02-23 12:50:00,7.01,7.01,6.99,6.99,35300.0,5.7217,5.7217,5.7053,5.7053,35300.0
2007-02-23 13:00:00,7.0,7.01,6.99,7.01,27700.0,5.7135,5.7217,5.7053,5.7217,27700.0
2007-02-23 13:10:00,7.0,7.03,7.0,7.03,18000.0,5.7135,5.738,5.7135,5.738,18000.0
2007-02-23 13:20:00,7.02,7.04,7.02,7.03,80700.0,5.7298,5.7461,5.7298,5.738,80700.0
2007-02-23 13:30:00,7.02,7.03,7.01,7.02,23900.0,5.7298,5.738,5.7217,5.7298,23900.0
2007-02-23 13:40:00,7.02,7.04,7.01,7.02,42900.0,5.7298,5.7461,5.7217,5.7298,42900.0
2007-02-23 13:50:00,7.02,7.03,7.01,7.02,29900.0,5.7298,5.738,5.7217,5.7298,29900.0
2007-02-23 14:00:00,7.03,7.03,7.02,7.02,15800.0,5.738,5.738,5.7298,5.7298,15800.0
2007-02-23 14:10:00,7.02,7.03,7.02,7.03,17100.0,5.7298,5.738,5.7298,5.738,17100.0
2007-02-23 14:20:00,7.03,7.03,7.02,7.03,19400.0,5.738,5.738,5.7298,5.738,19400.0
2007-02-23 14:30:00,7.02,7.03,7.02,7.03,22800.0,5.7298,5.738,5.7298,5.738,22800.0
2007-02-23 14:40:00,7.03,7.03,7.01,7.03,18200.0,5.738,5.738,5.7217,5.738,18200.0
2007-02-23 14:50:00,7.02,7.04,7.02,7.04,53600.0,5.7298,5.7461,5.7298,5.7461,53600.0
2007-02-23 15:00:00,7.04,7.04,7.02,7.03,30400.0,5.7461,5.7461,5.7298,5.738,30400.0
2007-02-23 15:10:00,7.03,7.04,7.03,7.04,11600.0,5.738,5.7461,5.738,5.7461,11600.0
2007-02-23 15:20:00,7.04,7.04,7.03,7.03,18400.0,5.7461,5.7461,5.738,5.738,18400.0
2007-02-23 15:30:00,7.03,7.04,7.02,7.04,32300.0,5.738,5.7461,5.7298,5.7461,32300.0
2007-02-23 15:40:00,7.03,7.04,6.98,7.0,197600.0,5.738,5.7461,5.6972,5.7135,197600.0
2007-02-23 15:50:00,7.0,7.01,6.97,6.97,230200.0,5.7135,5.7217,5.689,5.689,230200.0
2007-02-26 09:30:00,7.01,7.06,7.0,7.04,103300.0,5.7217,5.7625,5.7135,5.7461,103300.0
2007-02-26 09:40:00,7.03,7.06,7.01,7.01,56100.0,5.738,5.7625,5.7217,5.7217,56100.0
2007-02-26 09:50:00,7.0,7.0,6.91,6.92,39900.0,5.7135,5.7135,5.64,5.6482,39900.0
2007-02-26 10:00:00,6.91,6.91,6.84,6.85,172000.0,5.64,5.64,5.5829,5.5911,172000.0
2007-02-26 10:10:00,6.85,6.92,6.85,6.9,138500.0,5.5911,5.6482,5.5911,5.6319,138500.0
2007-02-26 10:20:00,6.9,6.91,6.86,6.88,105000.0,5.6319,5.64,5.5992,5.6156,105000.0
2007-02-26 10:30:00,6.87,6.91,6.87,6.9,96800.0,5.6074,5.64,5.6074,5.6319,96800.0
2007-02-26 10:40:00,6.9,6.91,6.89,6.9,31000.0,5.6319,5.64,5.6237,5.6319,31000.0
2007-02-26 10:50:00,6.9,6.92,6.9,6.92,36800.0,5.6319,5.6482,5.6319,5.6482,36800.0
2007-02-26 11:00:00,6.91,6.96,6.91,6.96,90800.0,5.64,5.6808,5.64,5.6808,90800.0
2007-02-26 11:10:00,6.96,6.98,6.95,6.98,27800.0,5.6808,5.6972,5.6727,5.6972,27800.0
2007-02-26 11:20:00,6.97,7.02,6.97,7.02,70800.0,5.689,5.7298,5.689,5.7298,70800.0
2007-02-26 11:30:00,7.02,7.02,6.97,6.97,83200.0,5.7298,5.7298,5.689,5.689,83200.0
2007-02-26 11:40:00,6.97,7.04,6.97,7.04,94500.0,5.689,5.7461,5.689,5.7461,94500.0
2007-02-26 11:50:00,7.04,7.04,7.01,7.01,22500.0,5.7461,5.7461,5.7217,5.7217,22500.0
2007-02-26 12:00:00,7.01,7.01,6.97,7.0,215500.0,5.7217,5.7217,5.689,5.7135,215500.0
2007-02-26 12:10:00,7.0,7.0,6.98,6.99,48000.0,5.7135,5.7135,5.6972,5.7053,48000.0
2007-02-26 12:20:00,7.0,7.0,6.98,6.99,23700.0,5.7135,5.7135,5.6972,5.7053,23700.0
2007-02-26 12:30:00,6.98,6.99,6.98,6.99,14800.0,5.6972,5.7053,5.6972,5.7053,14800.0
2007-02-26 12:40:00,6.99,6.99,6.96,6.97,40500.0,5.7053,5.7053,5.6808,5.689,40500.0
2007-02-26 12:50:00,6.96,6.97,6.94,6.96,98400.0,5.6808,5.689,5.6645,5.6808,98400.0
2007-02-26 13:00:00,6.95,6.98,6.95,6.97,68300.0,5.6727,5.6972,5.6727,5.689,68300.0
2007-02-26 13:10:00,6.98,6.99,6.96,6.99,86700.0,5.6972,5.7053,5.6808,5.7053,86700.0
2007-02-26 13:20:00,6.98,6.99,6.97,6.98,50600.0,5.6972,5.7053,5.689,5.6972,50600.0
2007-02-26 13:30:00,6.99,7.02,6.98,7.01,70000.0,5.7053,5.7298,5.6972,5.7217,70000.0
2007-02-26 13:40:00,7.01,7.02,6.99,7.01,60400.0,5.7217,5.7298,5.7053,5.7217,60400.0
2007-02-26 13:50:00,7.0,7.05,7.0,7.04,115600.0,5.7135,5.7543,5.7135,5.7461,115600.0
2007-02-26 14:00:00,7.04,7.04,7.03,7.03,52500.0,5.7461,5.7461,5.738,5.738,52500.0
2007-02-26 14:10:00,7.03,7.04,7.02,7.02,19300.0,5.738,5.7461,5.7298,5.7298,19300.0
2007-02-26 14:20:00,7.02,7.03,7.02,7.02,10500.0,5.7298,5.738,5.7298,5.7298,10500.0
2007-02-26 14:30:00,7.03,7.05,7.02,7.05,71800.0,5.738,5.7543,5.7298,5.7543,71800.0
2007-02-26 14:40:00,7.04,7.06,7.04,7.04,74900.0,5.7461,5.7625,5.7461,5.7461,74900.0
2007-02-26 14:50:00,7.04,7.06,7.04,7.04,72800.0,5.7461,5.7625,5.7461,5.7461,72800.0
2007-02-26 15:00:00,7.04,7.05,7.03,7.04,73100.0,5.7461,5.7543,5.738,5.7461,73100.0
2007-02-26 15:10:00,7.04,7.04,7.03,7.03,19800.0,5.7461,5.7461,5.738,5.738,19800.0
2007-02-26 15:20:00,7.03,7.06,7.01,7.04,232200.0,5.738,5.7625,5.7217,5.7461,232200.0
2007-02-26 15:30:00,7.03,7.05,7.03,7.03,27300.0,5.738,5.7543,5.738,5.738,27300.0
2007-02-26 15:40:00,7.04,7.04,7.03,7.03,37200.0,5.7461,5.7461,5.738,5.738,37200.0
2007-02-26 15:50:00,7.03,7.06,7.03,7.06,108000.0,5.738,5.7625,5.738,5.7625,108000.0
2007-02-27 09:30:00,6.81,6.9,6.75,6.82,724500.0,5.5584,5.6319,5.5094,5.5666,724500.0
2007-02-27 09:40:00,6.81,6.82,6.73,6.73,368600.0,5.5584,5.5666,5.4931,5.4931,368600.0
2007-02-27 09:50:00,6.73,6.8,6.7,6.8,354600.0,5.4931,5.5503,5.4686,5.5503,354600.0
2007-02-27 10:00:00,6.8,6.81,6.75,6.78,407300.0,5.5503,5.5584,5.5094,5.5339,407300.0
2007-02-27 10:10:00,6.77,6.8,6.76,6.78,557900.0,5.5258,5.5503,5.5176,5.5339,557900.0
2007-02-27 10:20:00,6.78,6.78,6.73,6.76,229000.0,5.5339,5.5339,5.4931,5.5176,229000.0
2007-02-27 10:30:00,6.75,6.77,6.74,6.74,378500.0,5.5094,5.5258,5.5013,5.5013,378500.0
2007-02-27 10:40:00,6.74,6.78,6.74,6.77,139200.0,5.5013,5.5339,5.5013,5.5258,139200.0
2007-02-27 10:50:00,6.78,6.78,6.74,6.74,125900.0,5.5339,5.5339,5.5013,5.5013,125900.0
2007-02-27 11:00:00,6.74,6.75,6.72,6.72,104600.0,5.5013,5.5094,5.485,5.485,104600.0
2007-02-27 11:10:00,6.72,6.73,6.71,6.73,152800.0,5.485,5.4931,5.4768,5.4931,152800.0
2007-02-27 11:20:00,6.72,6.73,6.6,6.63,790600.0,5.485,5.4931,5.387,5.4115,790600.0
2007-02-27 11:30:00,6.63,6.68,6.62,6.68,718700.0,5.4115,5.4523,5.4033,5.4523,718700.0
2007-02-27 11:40:00,6.68,6.71,6.68,6.71,458700.0,5.4523,5.4768,5.4523,5.4768,458700.0
2007-02-27 11:50:00,6.71,6.72,6.7,6.72,489700.0,5.4768,5.485,5.4686,5.485,489700.0
2007-02-27 12:00:00,6.71,6.72,6.7,6.7,507900.0,5.4768,5.485,5.4686,5.4686,507900.0
2007-02-27 12:10:00,6.7,6.71,6.69,6.7,230000.0,5.4686,5.4768,5.4605,5.4686,230000.0
2007-02-27 12:20:00,6.7,6.74,6.7,6.73,582700.0,5.4686,5.5013,5.4686,5.4931,582700.0
2007-02-27 12:30:00,6.73,6.76,6.73,6.75,265900.0,5.4931,5.5176,5.4931,5.5094,265900.0
2007-02-27 12:40:00,6.75,6.76,6.74,6.75,64100.0,5.5094,5.5176,5.5013,5.5094,64100.0
2007-02-27 12:50:00,6.76,6.76,6.75,6.75,58700.0,5.5176,5.5176,5.5094,5.5094,58700.0
2007-02-27 13:00:00,6.75,6.76,6.73,6.74,76200.0,5.5094,5.5176,5.4931,5.5013,76200.0
2007-02-27 13:10:00,6.74,6.74,6.69,6.7,109500.0,5.5013,5.5013,5.4605,5.4686,109500.0
2007-02-27 13:20:00,6.71,6.71,6.69,6.69,90600.0,5.4768,5.4768,5.4605,5.4605,90600.0
2007-02-27 13:30:00,6.69,6.71,6.69,6.7,133900.0,5.4605,5.4768,5.4605,5.4686,133900.0
2007-02-27 13:40:00,6.7,6.72,6.69,6.7,201000.0,5.4686,5.485,5.4605,5.4686,201000.0
2007-02-27 13:50:00,6.7,6.71,6.69,6.69,78000.0,5.4686,5.4768,5.4605,5.4605,78000.0
2007-02-27 14:00:00,6.69,6.71,6.64,6.65,142700.0,5.4605,5.4768,5.4197,5.4278,142700.0
2007-02-27 14:10:00,6.64,6.65,6.59,6.6,316400.0,5.4197,5.4278,5.3788,5.387,316400.0
2007-02-27 14:20:00,6.59,6.63,6.57,6.59,298700.0,5.3788,5.4115,5.3625,5.3788,298700.0
2007-02-27 14:30:00,6.59,6.62,6.57,6.61,933700.0,5.3788,5.4033,5.3625,5.3952,933700.0
2007-02-27 14:40:00,6.62,6.63,6.61,6.62,142100.0,5.4033,5.4115,5.3952,5.4033,142100.0
2007-02-27 14:50:00,6.62,6.63,6.6,6.61,136300.0,5.4033,5.4115,5.387,5.3952,136300.0
2007-02-27 15:00:00,6.62,6.62,6.58,6.6,267200.0,5.4033,5.4033,5.3707,5.387,267200.0
2007-02-27 15:10:00,6.6,6.66,6.59,6.65,188400.0,5.387,5.436,5.3788,5.4278,188400.0
2007-02-27 15:20:00,6.66,6.7,6.65,6.68,177400.0,5.436,5.4686,5.4278,5.4523,177400.0
2007-02-27 15:30:00,6.69,6.69,6.65,6.69,229900.0,5.4605,5.4605,5.4278,5.4605,229900.0
2007-02-27 15:40:00,6.7,6.7,6.68,6.69,121500.0,5.4686,5.4686,5.4523,5.4605,121500.0
2007-02-27 15:50:00,6.69,6.71,6.67,6.7,588800.0,5.4605,5.4768,5.4441,5.4686,588800.0
2007-02-28 09:30:00,6.7,6.74,6.67,6.72,103500.0,5.4686,5.5013,5.4441,5.485,103500.0
2007-02-28 09:40:00,6.71,6.72,6.62,6.63,151100.0,5.4768,5.485,5.4033,5.4115,151100.0
2007-02-28 09:50:00,6.64,6.67,6.63,6.65,124200.0,5.4197,5.4441,5.4115,5.4278,124200.0
2007-02-28 10:00:00,6.65,6.66,6.61,6.63,130800.0,5.4278,5.436,5.3952,5.4115,130800.0
2007-02-28 10:10:00,6.63,6.67,6.62,6.67,95000.0,5.4115,5.4441,5.4033,5.4441,95000.0
2007-02-28 10:20:00,6.67,6.67,6.64,6.67,102200.0,5.4441,5.4441,5.4197,5.4441,102200.0
2007-02-28 10:30:00,6.67,6.67,6.64,6.65,127100.0,5.4441,5.4441,5.4197,5.4278,127100.0
2007-02-28 10:40:00,6.65,6.72,6.65,6.71,220700.0,5.4278,5.485,5.4278,5.4768,220700.0
2007-02-28 10:50:00,6.71,6.71,6.68,6.69,119000.0,5.4768,5.4768,5.4523,5.4605,119000.0
2007-02-28 11:00:00,6.69,6.69,6.67,6.68,441200.0,5.4605,5.4605,5.4441,5.4523,441200.0
2007-02-28 11:10:00,6.68,6.69,6.67,6.67,186500.0,5.4523,5.4605,5.4441,5.4441,186500.0
2007-02-28 11:20:00,6.68,6.68,6.65,6.66,70900.0,5.4523,5.4523,5.4278,5.436,70900.0
2007-02-28 11:30:00,6.66,6.69,6.65,6.68,261000.0,5.436,5.4605,5.4278,5.4523,261000.0
2007-02-28 11:40:00,6.68,6.68,6.67,6.68,38300.0,5.4523,5.4523,5.4441,5.4523,38300.0
2007-02-28 11:50:00,6.67,6.68,6.67,6.68,39100.0,5.4441,5.4523,5.4441,5.4523,39100.0
2007-02-28 12:00:00,6.67,6.67,6.64,6.64,98500.0,5.4441,5.4441,5.4197,5.4197,98500.0
2007-02-28 12:10:00,6.65,6.68,6.65,6.66,135900.0,5.4278,5.4523,5.4278,5.436,135900.0
2007-02-28 12:20:00,6.67,6.67,6.66,6.67,328700.0,5.4441,5.4441,5.436,5.4441,328700.0
2007-02-28 12:30:00,6.67,6.67,6.65,6.65,185000.0,5.4441,5.4441,5.4278,5.4278,185000.0
2007-02-28 12:40:00,6.65,6.67,6.65,6.66,19000.0,5.4278,5.4441,5.4278,5.436,19000.0
2007-02-28 12:50:00,6.66,6.68,6.66,6.68,29500.0,5.436,5.4523,5.436,5.4523,29500.0
2007-02-28 13:00:00,6.67,6.68,6.67,6.67,16100.0,5.4441,5.4523,5.4441,5.4441,16100.0
2007-02-28 13:10:00,6.67,6.68,6.66,6.68,96500.0,5.4441,5.4523,5.436,5.4523,96500.0
2007-02-28 13:20:00,6.68,6.7,6.68,6.7,142600.0,5.4523,5.4686,5.4523,5.4686,142600.0
2007-02-28 13:30:00,6.7,6.7,6.69,6.69,58200.0,5.4686,5.4686,5.4605,5.4605,58200.0
2007-02-28 13:40:00,6.7,6.7,6.69,6.69,21100.0,5.4686,5.4686,5.4605,5.4605,21100.0
2007-02-28 13:50:00,6.69,6.69,6.67,6.68,28100.0,5.4605,5.4605,5.4441,5.4523,28100.0
2007-02-28 14:00:00,6.68,6.68,6.67,6.67,27500.0,5.4523,5.4523,5.4441,5.4441,27500.0
2007-02-28 14:10:00,6.67,6.68,6.67,6.67,8600.0,5.4441,5.4523,5.4441,5.4441,8600.0
2007-02-28 14:20:00,6.67,6.68,6.66,6.66,34700.0,5.4441,5.4523,5.436,5.436,34700.0
2007-02-28 14:30:00,6.66,6.67,6.66,6.67,54600.0,5.436,5.4441,5.436,5.4441,54600.0
2007-02-28 14:40:00,6.66,6.67,6.66,6.66,20000.0,5.436,5.4441,5.436,5.436,20000.0
2007-02-28 14:50:00,6.66,6.67,6.65,6.66,70700.0,5.436,5.4441,5.4278,5.436,70700.0
2007-02-28 15:00:00,6.66,6.66,6.65,6.65,27500.0,5.436,5.436,5.4278,5.4278,27500.0
2007-02-28 15:10:00,6.65,6.67,6.65,6.67,76000.0,5.4278,5.4441,5.4278,5.4441,76000.0
2007-02-28 15:20:00,6.67,6.68,6.67,6.67,50100.0,5.4441,5.4523,5.4441,5.4441,50100.0
2007-02-28 15:30:00,6.67,6.67,6.63,6.65,79000.0,5.4441,5.4441,5.4115,5.4278,79000.0
2007-02-28 15:40:00,6.64,6.67,6.62,6.63,299600.0,5.4197,5.4441,5.4033,5.4115,299600.0
2007-02-28 15:50:00,6.64,6.64,6.58,6.58,223700.0,5.4197,5.4197,5.3707,5.3707,223700.0
2007-03-01 09:30:00,6.52,6.55,6.45,6.46,156900.0,5.3217,5.3462,5.2646,5.2727,156900.0
2007-03-01 09:40:00,6.45,6.47,6.39,6.42,216400.0,5.2646,5.2809,5.2156,5.2401,216400.0
2007-03-01 09:50:00,6.42,6.5,6.4,6.5,170300.0,5.2401,5.3054,5.2238,5.3054,170300.0
2007-03-01 10:00:00,6.49,6.51,6.45,6.49,179400.0,5.2972,5.3136,5.2646,5.2972,179400.0
2007-03-01 10:10:00,6.49,6.52,6.45,6.52,153600.0,5.2972,5.3217,5.2646,5.3217,153600.0
2007-03-01 10:20:00,6.52,6.54,6.49,6.53,91500.0,5.3217,5.338,5.2972,5.3299,91500.0
2007-03-01 10:30:00,6.53,6.57,6.52,6.53,109500.0,5.3299,5.3625,5.3217,5.3299,109500.0
2007-03-01 10:40:00,6.52,6.55,6.49,6.49,87300.0,5.3217,5.3462,5.2972,5.2972,87300.0
2007-03-01 10:50:00,6.49,6.53,6.48,6.49,119000.0,5.2972,5.3299,5.2891,5.2972,119000.0
2007-03-01 11:00:00,6.49,6.49,6.46,6.46,78200.0,5.2972,5.2972,5.2727,5.2727,78200.0
2007-03-01 11:10:00,6.47,6.51,6.42,6.51,182900.0,5.2809,5.3136,5.2401,5.3136,182900.0
2007-03-01 11:20:00,6.51,6.54,6.5,6.51,46700.0,5.3136,5.338,5.3054,5.3136,46700.0
2007-03-01 11:30:00,6.5,6.55,6.5,6.54,249100.0,5.3054,5.3462,5.3054,5.338,249100.0
2007-03-01 11:40:00,6.53,6.53,6.51,6.51,46200.0,5.3299,5.3299,5.3136,5.3136,46200.0
2007-03-01 11:50:00,6.51,6.52,6.5,6.5,35300.0,5.3136,5.3217,5.3054,5.3054,35300.0
2007-03-01 12:00:00,6.5,6.51,6.47,6.47,11300.0,5.3054,5.3136,5.2809,5.2809,11300.0
2007-03-01 12:10:00,6.48,6.48,6.45,6.45,60100.0,5.2891,5.2891,5.2646,5.2646,60100.0
2007-03-01 12:20:00,6.45,6.46,6.43,6.44,138700.0,5.2646,5.2727,5.2483,5.2564,138700.0
2007-03-01 12:30:00,6.44,6.46,6.44,6.46,49000.0,5.2564,5.2727,5.2564,5.2727,49000.0
2007-03-01 12:40:00,6.46,6.48,6.45,6.48,49500.0,5.2727,5.2891,5.2646,5.2891,49500.0
2007-03-01 12:50:00,6.48,6.5,6.47,6.49,70600.0,5.2891,5.3054,5.2809,5.2972,70600.0
2007-03-01 13:00:00,6.49,6.5,6.49,6.5,39900.0,5.2972,5.3054,5.2972,5.3054,39900.0
2007-03-01 13:10:00,6.49,6.55,6.49,6.53,173000.0,5.2972,5.3462,5.2972,5.3299,173000.0
2007-03-01 13:20:00,6.53,6.55,6.52,6.55,145400.0,5.3299,5.3462,5.3217,5.3462,145400.0
2007-03-01 13:30:00,6.55,6.57,6.54,6.54,143800.0,5.3462,5.3625,5.338,5.338,143800.0
2007-03-01 13:40:00,6.54,6.55,6.54,6.55,85100.0,5.338,5.3462,5.338,5.3462,85100.0
2007-03-01 13:50:00,6.54,6.55,6.54,6.54,18500.0,5.338,5.3462,5.338,5.338,18500.0
2007-03-01 14:00:00,6.54,6.55,6.51,6.53,181700.0,5.338,5.3462,5.3136,5.3299,181700.0
2007-03-01 14:10:00,6.54,6.57,6.53,6.56,177600.0,5.338,5.3625,5.3299,5.3544,177600.0
2007-03-01 14:20:00,6.56,6.57,6.55,6.55,70900.0,5.3544,5.3625,5.3462,5.3462,70900.0
2007-03-01 14:30:00,6.55,6.56,6.52,6.56,115700.0,5.3462,5.3544,5.3217,5.3544,115700.0
2007-03-01 14:40:00,6.56,6.58,6.55,6.57,131800.0,5.3544,5.3707,5.3462,5.3625,131800.0
2007-03-01 14:50:00,6.57,6.58,6.56,6.57,65400.0,5.3625,5.3707,5.3544,5.3625,65400.0
2007-03-01 15:00:00,6.57,6.57,6.54,6.54,76700.0,5.3625,5.3625,5.338,5.338,76700.0
2007-03-01 15:10:00,6.54,6.65,6.54,6.64,270700.0,5.338,5.4278,5.338,5.4197,270700.0
2007-03-01 15:20:00,6.63,6.65,6.53,6.58,228100.0,5.4115,5.4278,5.3299,5.3707,228100.0
2007-03-01 15:30:00,6.59,6.59,6.54,6.55,437700.0,5.3788,5.3788,5.338,5.3462,437700.0
2007-03-01 15:40:00,6.55,6.55,6.52,6.53,114400.0,5.3462,5.3462,5.3217,5.3299,114400.0
2007-03-01 15:50:00,6.52,6.53,6.47,6.48,242700.0,5.3217,5.3299,5.2809,5.2891,242700.0
2007-03-02 09:30:00,6.45,6.58,6.43,6.49,305700.0,5.2646,5.3707,5.2483,5.2972,305700.0
2007-03-02 09:40:00,6.49,6.52,6.47,6.5,142800.0,5.2972,5.3217,5.2809,5.3054,142800.0
2007-03-02 09:50:00,6.51,6.55,6.46,6.53,368100.0,5.3136,5.3462,5.2727,5.3299,368100.0
2007-03-02 10:00:00,6.53,6.54,6.48,6.53,188800.0,5.3299,5.338,5.2891,5.3299,188800.0
2007-03-02 10:10:00,6.53,6.56,6.52,6.54,308300.0,5.3299,5.3544,5.3217,5.338,308300.0
2007-03-02 10:20:00,6.54,6.54,6.5,6.52,93200.0,5.338,5.338,5.3054,5.3217,93200.0
2007-03-02 10:30:00,6.53,6.55,6.51,6.54,84400.0,5.3299,5.3462,5.3136,5.338,84400.0
2007-03-02 10:40:00,6.53,6.56,6.53,6.55,86500.0,5.3299,5.3544,5.3299,5.3462,86500.0
2007-03-02 10:50:00,6.56,6.57,6.53,6.54,81100.0,5.3544,5.3625,5.3299,5.338,81100.0
2007-03-02 11:00:00,6.54,6.56,6.53,6.55,246500.0,5.338,5.3544,5.3299,5.3462,246500.0
2007-03-02 11:10:00,6.55,6.56,6.54,6.56,77200.0,5.3462,5.3544,5.338,5.3544,77200.0
2007-03-02 11:20:00,6.57,6.57,6.55,6.55,32900.0,5.3625,5.3625,5.3462,5.3462,32900.0
2007-03-02 11:30:00,6.55,6.55,6.51,6.55,92500.0,5.3462,5.3462,5.3136,5.3462,92500.0
2007-03-02 11:40:00,6.55,6.55,6.51,6.53,143600.0,5.3462,5.3462,5.3136,5.3299,143600.0
2007-03-02 11:50:00,6.52,6.53,6.51,6.52,93700.0,5.3217,5.3299,5.3136,5.3217,93700.0
2007-03-02 12:00:00,6.51,6.54,6.51,6.53,56200.0,5.3136,5.338,5.3136,5.3299,56200.0
2007-03-02 12:10:00,6.53,6.54,6.49,6.5,89400.0,5.3299,5.338,5.2972,5.3054,89400.0
2007-03-02 12:20:00,6.5,6.5,6.48,6.49,112700.0,5.3054,5.3054,5.2891,5.2972,112700.0
2007-03-02 12:30:00,6.48,6.5,6.45,6.45,175700.0,5.2891,5.3054,5.2646,5.2646,175700.0
2007-03-02 12:40:00,6.46,6.48,6.45,6.48,65100.0,5.2727,5.2891,5.2646,5.2891,65100.0
2007-03-02 12:50:00,6.47,6.48,6.46,6.48,50800.0,5.2809,5.2891,5.2727,5.2891,50800.0
2007-03-02 13:00:00,6.48,6.48,6.46,6.46,36300.0,5.2891,5.2891,5.2727,5.2727,36300.0
2007-03-02 13:10:00,6.47,6.48,6.44,6.48,69400.0,5.2809,5.2891,5.2564,5.2891,69400.0
2007-03-02 13:20:00,6.48,6.49,6.47,6.48,89500.0,5.2891,5.2972,5.2809,5.2891,89500.0
2007-03-02 13:30:00,6.47,6.47,6.46,6.47,101900.0,5.2809,5.2809,5.2727,5.2809,101900.0
2007-03-02 13:40:00,6.47,6.48,6.47,6.48,66000.0,5.2809,5.2891,5.2809,5.2891,66000.0
2007-03-02 13:50:00,6.48,6.51,6.48,6.51,284400.0,5.2891,5.3136,5.2891,5.3136,284400.0
2007-03-02 14:00:00,6.51,6.51,6.48,6.49,35900.0,5.3136,5.3136,5.2891,5.2972,35900.0
2007-03-02 14:10:00,6.49,6.49,6.47,6.48,19500.0,5.2972,5.2972,5.2809,5.2891,19500.0
2007-03-02 14:20:00,6.48,6.48,6.46,6.47,45900.0,5.2891,5.2891,5.2727,5.2809,45900.0
2007-03-02 14:30:00,6.46,6.47,6.46,6.47,42100.0,5.2727,5.2809,5.2727,5.2809,42100.0
2007-03-02 14:40:00,6.47,6.47,6.46,6.46,39600.0,5.2809,5.2809,5.2727,5.2727,39600.0
2007-03-02 14:50:00,6.47,6.47,6.45,6.46,35500.0,5.2809,5.2809,5.2646,5.2727,35500.0
2007-03-02 15:00:00,6.47,6.47,6.46,6.47,27700.0,5.2809,5.2809,5.2727,5.2809,27700.0
2007-03-02 15:10:00,6.46,6.47,6.46,6.46,37000.0,5.2727,5.2809,5.2727,5.2727,37000.0
2007-03-02 15:20:00,6.46,6.47,6.46,6.47,20900.0,5.2727,5.2809,5.2727,5.2809,20900.0
2007-03-02 15:30:00,6.47,6.47,6.46,6.47,19500.0,5.2809,5.2809,5.2727,5.2809,19500.0
2007-03-02 15:40:00,6.46,6.47,6.46,6.46,63100.0,5.2727,5.2809,5.2727,5.2727,63100.0
2007-03-02 15:50:00,6.47,6.47,6.4,6.4,184900.0,5.2809,5.2809,5.2238,5.2238,184900.0
2007-03-05 09:30:00,6.3,6.38,6.22,6.33,132600.0,5.1421,5.2074,5.0768,5.1666,132600.0
2007-03-05 09:40:00,6.32,6.35,6.31,6.33,36700.0,5.1585,5.183,5.1503,5.1666,36700.0
2007-03-05 09:50:00,6.33,6.4,6.33,6.4,341800.0,5.1666,5.2238,5.1666,5.2238,341800.0
2007-03-05 10:00:00,6.4,6.4,6.36,6.37,47100.0,5.2238,5.2238,5.1911,5.1993,47100.0
2007-03-05 10:10:00,6.37,6.46,6.37,6.42,124200.0,5.1993,5.2727,5.1993,5.2401,124200.0
2007-03-05 10:20:00,6.43,6.46,6.4,6.43,100800.0,5.2483,5.2727,5.2238,5.2483,100800.0
2007-03-05 10:30:00,6.43,6.44,6.4,6.42,57400.0,5.2483,5.2564,5.2238,5.2401,57400.0
2007-03-05 10:40:00,6.42,6.45,6.41,6.45,66800.0,5.2401,5.2646,5.2319,5.2646,66800.0
2007-03-05 10:50:00,6.45,6.45,6.41,6.45,67400.0,5.2646,5.2646,5.2319,5.2646,67400.0
2007-03-05 11:00:00,6.46,6.47,6.45,6.47,19600.0,5.2727,5.2809,5.2646,5.2809,19600.0
2007-03-05 11:10:00,6.47,6.47,6.45,6.47,59000.0,5.2809,5.2809,5.2646,5.2809,59000.0
2007-03-05 11:20:00,6.48,6.48,6.43,6.43,49200.0,5.2891,5.2891,5.2483,5.2483,49200.0
2007-03-05 11:30:00,6.43,6.44,6.41,6.41,29700.0,5.2483,5.2564,5.2319,5.2319,29700.0
2007-03-05 11:40:00,6.42,6.43,6.4,6.43,68500.0,5.2401,5.2483,5.2238,5.2483,68500.0
2007-03-05 11:50:00,6.43,6.43,6.39,6.39,35000.0,5.2483,5.2483,5.2156,5.2156,35000.0
2007-03-05 12:00:00,6.39,6.4,6.36,6.39,77300.0,5.2156,5.2238,5.1911,5.2156,77300.0
2007-03-05 12:10:00,6.39,6.4,6.38,6.38,38200.0,5.2156,5.2238,5.2074,5.2074,38200.0
2007-03-05 12:20:00,6.39,6.39,6.38,6.38,11900.0,5.2156,5.2156,5.2074,5.2074,11900.0
2007-03-05 12:30:00,6.38,6.39,6.34,6.34,53300.0,5.2074,5.2156,5.1748,5.1748,53300.0
2007-03-05 12:40:00,6.34,6.35,6.34,6.34,43100.0,5.1748,5.183,5.1748,5.1748,43100.0
2007-03-05 12:50:00,6.33,6.34,6.31,6.31,49800.0,5.1666,5.1748,5.1503,5.1503,49800.0
2007-03-05 13:00:00,6.31,6.31,6.29,6.3,19200.0,5.1503,5.1503,5.134,5.1421,19200.0
2007-03-05 13:10:00,6.29,6.29,6.28,6.29,38200.0,5.134,5.134,5.1258,5.134,38200.0
2007-03-05 13:20:00,6.28,6.29,6.26,6.28,37500.0,5.1258,5.134,5.1095,5.1258,37500.0
2007-03-05 13:30:00,6.28,6.31,6.28,6.3,29600.0,5.1258,5.1503,5.1258,5.1421,29600.0
2007-03-05 13:40:00,6.31,6.38,6.3,6.38,57800.0,5.1503,5.2074,5.1421,5.2074,57800.0
2007-03-05 13:50:00,6.38,6.39,6.36,6.37,43100.0,5.2074,5.2156,5.1911,5.1993,43100.0
2007-03-05 14:00:00,6.37,6.4,6.37,6.38,59400.0,5.1993,5.2238,5.1993,5.2074,59400.0
2007-03-05 14:10:00,6.38,6.38,6.31,6.32,50700.0,5.2074,5.2074,5.1503,5.1585,50700.0
2007-03-05 14:20:00,6.33,6.35,6.33,6.34,29000.0,5.1666,5.183,5.1666,5.1748,29000.0
2007-03-05 14:30:00,6.34,6.35,6.32,6.34,33000.0,5.1748,5.183,5.1585,5.1748,33000.0
2007-03-05 14:40:00,6.35,6.36,6.34,6.36,48600.0,5.183,5.1911,5.1748,5.1911,48600.0
2007-03-05 14:50:00,6.37,6.38,6.37,6.38,26700.0,5.1993,5.2074,5.1993,5.2074,26700.0
2007-03-05 15:00:00,6.38,6.38,6.31,6.31,66200.0,5.2074,5.2074,5.1503,5.1503,66200.0
2007-03-05 15:10:00,6.31,6.34,6.3,6.34,37700.0,5.1503,5.1748,5.1421,5.1748,37700.0
2007-03-05 15:20:00,6.34,6.36,6.33,6.36,32000.0,5.1748,5.1911,5.1666,5.1911,32000.0
2007-03-05 15:30:00,6.35,6.36,6.32,6.32,39900.0,5.183,5.1911,5.1585,5.1585,39900.0
2007-03-05 15:40:00,6.32,6.33,6.3,6.31,39900.0,5.1585,5.1666,5.1421,5.1503,39900.0
2007-03-05 15:50:00,6.31,6.32,6.24,6.24,191800.0,5.1503,5.1585,5.0932,5.0932,191800.0
2007-03-06 09:30:00,6.5,6.52,6.37,6.4,214000.0,5.3054,5.3217,5.1993,5.2238,214000.0
2007-03-06 09:40:00,6.41,6.45,6.4,6.43,91300.0,5.2319,5.2646,5.2238,5.2483,91300.0
2007-03-06 09:50:00,6.43,6.43,6.39,6.43,35800.0,5.2483,5.2483,5.2156,5.2483,35800.0
2007-03-06 10:00:00,6.42,6.42,6.39,6.39,28400.0,5.2401,5.2401,5.2156,5.2156,28400.0
2007-03-06 10:10:00,6.39,6.42,6.38,6.41,69500.0,5.2156,5.2401,5.2074,5.2319,69500.0
2007-03-06 10:20:00,6.41,6.45,6.41,6.44,99700.0,5.2319,5.2646,5.2319,5.2564,99700.0
2007-03-06 10:30:00,6.44,6.45,6.44,6.44,26900.0,5.2564,5.2646,5.2564,5.2564,26900.0
2007-03-06 10:40:00,6.44,6.44,6.41,6.41,28100.0,5.2564,5.2564,5.2319,5.2319,28100.0
2007-03-06 10:50:00,6.42,6.45,6.4,6.4,207700.0,5.2401,5.2646,5.2238,5.2238,207700.0
2007-03-06 11:00:00,6.4,6.43,6.4,6.43,54500.0,5.2238,5.2483,5.2238,5.2483,54500.0
2007-03-06 11:10:00,6.43,6.44,6.42,6.43,24200.0,5.2483,5.2564,5.2401,5.2483,24200.0
2007-03-06 11:20:00,6.43,6.43,6.41,6.41,12100.0,5.2483,5.2483,5.2319,5.2319,12100.0
2007-03-06 11:30:00,6.42,6.49,6.41,6.47,223400.0,5.2401,5.2972,5.2319,5.2809,223400.0
2007-03-06 11:40:00,6.47,6.5,6.46,6.5,155100.0,5.2809,5.3054,5.2727,5.3054,155100.0
2007-03-06 11:50:00,6.49,6.51,6.48,6.49,46800.0,5.2972,5.3136,5.2891,5.2972,46800.0
2007-03-06 12:00:00,6.49,6.52,6.48,6.5,185200.0,5.2972,5.3217,5.2891,5.3054,185200.0
2007-03-06 12:10:00,6.5,6.5,6.49,6.49,14000.0,5.3054,5.3054,5.2972,5.2972,14000.0
2007-03-06 12:20:00,6.48,6.48,6.46,6.47,138200.0,5.2891,5.2891,5.2727,5.2809,138200.0
2007-03-06 12:30:00,6.47,6.47,6.46,6.46,25800.0,5.2809,5.2809,5.2727,5.2727,25800.0
2007-03-06 12:40:00,6.47,6.47,6.46,6.47,4900.0,5.2809,5.2809,5.2727,5.2809,4900.0
2007-03-06 12:50:00,6.47,6.49,6.46,6.49,33400.0,5.2809,5.2972,5.2727,5.2972,33400.0
2007-03-06 13:00:00,6.49,6.5,6.48,6.5,103800.0,5.2972,5.3054,5.2891,5.3054,103800.0
2007-03-06 13:10:00,6.5,6.51,6.49,6.49,59800.0,5.3054,5.3136,5.2972,5.2972,59800.0
2007-03-06 13:20:00,6.49,6.5,6.49,6.5,15600.0,5.2972,5.3054,5.2972,5.3054,15600.0
2007-03-06 13:30:00,6.5,6.51,6.49,6.5,74800.0,5.3054,5.3136,5.2972,5.3054,74800.0
2007-03-06 13:40:00,6.51,6.53,6.5,6.51,47500.0,5.3136,5.3299,5.3054,5.3136,47500.0
2007-03-06 13:50:00,6.51,6.53,6.51,6.52,129400.0,5.3136,5.3299,5.3136,5.3217,129400.0
2007-03-06 14:00:00,6.52,6.54,6.51,6.54,36400.0,5.3217,5.338,5.3136,5.338,36400.0
2007-03-06 14:10:00,6.53,6.54,6.52,6.53,24900.0,5.3299,5.338,5.3217,5.3299,24900.0
2007-03-06 14:20:00,6.52,6.53,6.51,6.51,64600.0,5.3217,5.3299,5.3136,5.3136,64600.0
2007-03-06 14:30:00,6.51,6.51,6.49,6.49,49300.0,5.3136,5.3136,5.2972,5.2972,49300.0
2007-03-06 14:40:00,6.49,6.52,6.48,6.52,113900.0,5.2972,5.3217,5.2891,5.3217,113900.0
2007-03-06 14:50:00,6.52,6.52,6.51,6.52,61700.0,5.3217,5.3217,5.3136,5.3217,61700.0
2007-03-06 15:00:00,6.52,6.52,6.49,6.52,86900.0,5.3217,5.3217,5.2972,5.3217,86900.0
2007-03-06 15:10:00,6.52,6.53,6.5,6.52,82800.0,5.3217,5.3299,5.3054,5.3217,82800.0
2007-03-06 15:20:00,6.51,6.52,6.49,6.52,62600.0,5.3136,5.3217,5.2972,5.3217,62600.0
2007-03-06 15:30:00,6.52,6.52,6.5,6.5,47200.0,5.3217,5.3217,5.3054,5.3054,47200.0
2007-03-06 15:40:00,6.5,6.53,6.5,6.51,108200.0,5.3054,5.3299,5.3054,5.3136,108200.0
2007-03-06 15:50:00,6.51,6.52,6.49,6.49,79100.0,5.3136,5.3217,5.2972,5.2972,79100.0
2007-03-07 09:30:00,6.5,6.54,6.44,6.54,49400.0,5.3054,5.338,5.2564,5.338,49400.0
2007-03-07 09:40:00,6.54,6.57,6.54,6.54,23500.0,5.338,5.3625,5.338,5.338,23500.0
2007-03-07 09:50:00,6.54,6.58,6.51,6.52,83200.0,5.338,5.3707,5.3136,5.3217,83200.0
2007-03-07 10:00:00,6.51,6.56,6.48,6.56,48600.0,5.3136,5.3544,5.2891,5.3544,48600.0
2007-03-07 10:10:00,6.56,6.56,6.51,6.53,41400.0,5.3544,5.3544,5.3136,5.3299,41400.0
2007-03-07 10:20:00,6.52,6.57,6.52,6.56,82400.0,5.3217,5.3625,5.3217,5.3544,82400.0
2007-03-07 10:30:00,6.55,6.58,6.53,6.56,62900.0,5.3462,5.3707,5.3299,5.3544,62900.0
2007-03-07 10:40:00,6.56,6.56,6.53,6.53,20400.0,5.3544,5.3544,5.3299,5.3299,20400.0
2007-03-07 10:50:00,6.53,6.57,6.53,6.54,43700.0,5.3299,5.3625,5.3299,5.338,43700.0
2007-03-07 11:00:00,6.54,6.54,6.47,6.49,150100.0,5.338,5.338,5.2809,5.2972,150100.0
2007-03-07 11:10:00,6.49,6.49,6.46,6.49,29600.0,5.2972,5.2972,5.2727,5.2972,29600.0
2007-03-07 11:20:00,6.49,6.5,6.48,6.48,37700.0,5.2972,5.3054,5.2891,5.2891,37700.0
2007-03-07 11:30:00,6.48,6.48,6.45,6.47,24400.0,5.2891,5.2891,5.2646,5.2809,24400.0
2007-03-07 11:40:00,6.47,6.52,6.47,6.51,78900.0,5.2809,5.3217,5.2809,5.3136,78900.0
2007-03-07 11:50:00,6.5,6.52,6.5,6.51,24200.0,5.3054,5.3217,5.3054,5.3136,24200.0
2007-03-07 12:00:00,6.52,6.52,6.51,6.51,21000.0,5.3217,5.3217,5.3136,5.3136,21000.0
2007-03-07 12:10:00,6.51,6.52,6.49,6.52,52200.0,5.3136,5.3217,5.2972,5.3217,52200.0
2007-03-07 12:20:00,6.52,6.53,6.49,6.49,30300.0,5.3217,5.3299,5.2972,5.2972,30300.0
2007-03-07 12:30:00,6.52,6.54,6.45,6.51,195800.0,5.3217,5.338,5.2646,5.3136,195800.0
2007-03-07 12:40:00,6.51,6.57,6.47,6.51,75500.0,5.3136,5.3625,5.2809,5.3136,75500.0
2007-03-07 12:50:00,6.52,6.52,6.51,6.52,81600.0,5.3217,5.3217,5.3136,5.3217,81600.0
2007-03-07 13:00:00,6.52,6.52,6.51,6.51,9600.0,5.3217,5.3217,5.3136,5.3136,9600.0
2007-03-07 13:10:00,6.52,6.53,6.51,6.53,14000.0,5.3217,5.3299,5.3136,5.3299,14000.0
2007-03-07 13:20:00,6.53,6.55,6.52,6.54,68600.0,5.3299,5.3462,5.3217,5.338,68600.0
2007-03-07 13:30:00,6.53,6.54,6.53,6.54,21800.0,5.3299,5.338,5.3299,5.338,21800.0
2007-03-07 13:40:00,6.55,6.55,6.53,6.55,25100.0,5.3462,5.3462,5.3299,5.3462,25100.0
2007-03-07 13:50:00,6.55,6.56,6.55,6.55,5900.0,5.3462,5.3544,5.3462,5.3462,5900.0
2007-03-07 14:00:00,6.55,6.55,6.54,6.54,41100.0,5.3462,5.3462,5.338,5.338,41100.0
2007-03-07 14:10:00,6.54,6.55,6.53,6.55,21700.0,5.338,5.3462,5.3299,5.3462,21700.0
2007-03-07 14:20:00,6.55,6.56,6.55,6.56,18600.0,5.3462,5.3544,5.3462,5.3544,18600.0
2007-03-07 14:30:00,6.55,6.57,6.55,6.56,47900.0,5.3462,5.3625,5.3462,5.3544,47900.0
2007-03-07 14:40:00,6.56,6.58,6.55,6.56,112800.0,5.3544,5.3707,5.3462,5.3544,112800.0
2007-03-07 14:50:00,6.56,6.57,6.55,6.55,21300.0,5.3544,5.3625,5.3462,5.3462,21300.0
2007-03-07 15:00:00,6.55,6.56,6.55,6.56,18900.0,5.3462,5.3544,5.3462,5.3544,18900.0
2007-03-07 15:10:00,6.56,6.56,6.55,6.55,24600.0,5.3544,5.3544,5.3462,5.3462,24600.0
2007-03-07 15:20:00,6.55,6.56,6.53,6.54,99700.0,5.3462,5.3544,5.3299,5.338,99700.0
2007-03-07 15:30:00,6.54,6.55,6.54,6.55,63800.0,5.338,5.3462,5.338,5.3462,63800.0
2007-03-07 15:40:00,6.55,6.56,6.51,6.51,104400.0,5.3462,5.3544,5.3136,5.3136,104400.0
2007-03-07 15:50:00,6.52,6.53,6.5,6.5,112400.0,5.3217,5.3299,5.3054,5.3054,112400.0
2007-03-08 09:30:00,6.57,6.6,6.57,6.6,94300.0,5.3625,5.387,5.3625,5.387,94300.0
2007-03-08 09:40:00,6.6,6.61,6.59,6.6,32900.0,5.387,5.3952,5.3788,5.387,32900.0
2007-03-08 09:50:00,6.6,6.61,6.55,6.58,59300.0,5.387,5.3952,5.3462,5.3707,59300.0
2007-03-08 10:00:00,6.57,6.6,6.56,6.6,25400.0,5.3625,5.387,5.3544,5.387,25400.0
2007-03-08 10:10:00,6.59,6.63,6.59,6.62,40500.0,5.3788,5.4115,5.3788,5.4033,40500.0
2007-03-08 10:20:00,6.62,6.63,6.59,6.59,48200.0,5.4033,5.4115,5.3788,5.3788,48200.0
2007-03-08 10:30:00,6.59,6.6,6.59,6.6,27500.0,5.3788,5.387,5.3788,5.387,27500.0
2007-03-08 10:40:00,6.6,6.61,6.6,6.6,94500.0,5.387,5.3952,5.387,5.387,94500.0
2007-03-08 10:50:00,6.61,6.61,6.6,6.6,26700.0,5.3952,5.3952,5.387,5.387,26700.0
2007-03-08 11:00:00,6.6,6.61,6.6,6.6,15300.0,5.387,5.3952,5.387,5.387,15300.0
2007-03-08 11:10:00,6.6,6.61,6.6,6.6,14700.0,5.387,5.3952,5.387,5.387,14700.0
2007-03-08 11:20:00,6.61,6.61,6.6,6.6,13500.0,5.3952,5.3952,5.387,5.387,13500.0
2007-03-08 11:30:00,6.6,6.62,6.6,6.62,103000.0,5.387,5.4033,5.387,5.4033,103000.0
2007-03-08 11:40:00,6.62,6.62,6.61,6.61,2700.0,5.4033,5.4033,5.3952,5.3952,2700.0
2007-03-08 11:50:00,6.61,6.62,6.6,6.6,42300.0,5.3952,5.4033,5.387,5.387,42300.0
2007-03-08 12:00:00,6.6,6.6,6.6,6.6,3600.0,5.387,5.387,5.387,5.387,3600.0
2007-03-08 12:10:00,6.6,6.6,6.59,6.59,121200.0,5.387,5.387,5.3788,5.3788,121200.0
2007-03-08 12:20:00,6.59,6.59,6.58,6.58,1500.0,5.3788,5.3788,5.3707,5.3707,1500.0
2007-03-08 12:30:00,6.59,6.59,6.58,6.58,9600.0,5.3788,5.3788,5.3707,5.3707,9600.0
2007-03-08 12:40:00,6.59,6.59,6.58,6.58,15300.0,5.3788,5.3788,5.3707,5.3707,15300.0
2007-03-08 12:50:00,6.58,6.59,6.56,6.57,168900.0,5.3707,5.3788,5.3544,5.3625,168900.0
2007-03-08 13:00:00,6.57,6.57,6.56,6.56,18700.0,5.3625,5.3625,5.3544,5.3544,18700.0
2007-03-08 13:10:00,6.56,6.57,6.56,6.56,7700.0,5.3544,5.3625,5.3544,5.3544,7700.0
2007-03-08 13:20:00,6.56,6.57,6.56,6.57,28300.0,5.3544,5.3625,5.3544,5.3625,28300.0
2007-03-08 13:30:00,6.58,6.59,6.58,6.59,32700.0,5.3707,5.3788,5.3707,5.3788,32700.0
2007-03-08 13:40:00,6.59,6.6,6.59,6.6,10800.0,5.3788,5.387,5.3788,5.387,10800.0
2007-03-08 13:50:00,6.6,6.6,6.6,6.6,42500.0,5.387,5.387,5.387,5.387,42500.0
2007-03-08 14:00:00,6.6,6.6,6.58,6.58,35600.0,5.387,5.387,5.3707,5.3707,35600.0
2007-03-08 14:10:00,6.58,6.59,6.58,6.59,25100.0,5.3707,5.3788,5.3707,5.3788,25100.0
2007-03-08 14:20:00,6.58,6.59,6.58,6.59,9600.0,5.3707,5.3788,5.3707,5.3788,9600.0
2007-03-08 14:30:00,6.58,6.6,5.59,6.55,183600.0,5.3707,5.387,4.5626,5.3462,183600.0
2007-03-08 14:40:00,6.54,6.58,6.54,6.58,41600.0,5.338,5.3707,5.338,5.3707,41600.0
2007-03-08 14:50:00,6.57,6.58,6.57,6.57,8000.0,5.3625,5.3707,5.3625,5.3625,8000.0
2007-03-08 15:00:00,6.58,6.58,6.53,6.53,59200.0,5.3707,5.3707,5.3299,5.3299,59200.0
2007-03-08 15:10:00,6.53,6.54,6.53,6.53,34600.0,5.3299,5.338,5.3299,5.3299,34600.0
2007-03-08 15:20:00,6.53,6.56,6.53,6.55,41200.0,5.3299,5.3544,5.3299,5.3462,41200.0
2007-03-08 15:30:00,6.55,6.58,6.55,6.56,62200.0,5.3462,5.3707,5.3462,5.3544,62200.0
2007-03-08 15:40:00,6.56,6.57,6.51,6.53,100600.0,5.3544,5.3625,5.3136,5.3299,100600.0
2007-03-08 15:50:00,6.53,6.54,6.52,6.54,48400.0,5.3299,5.338,5.3217,5.338,48400.0
2007-03-09 09:30:00,6.61,6.69,6.58,6.66,72700.0,5.3952,5.4605,5.3707,5.436,72700.0
2007-03-09 09:40:00,6.66,6.69,6.62,6.67,52900.0,5.436,5.4605,5.4033,5.4441,52900.0
2007-03-09 09:50:00,6.67,6.68,6.64,6.64,93300.0,5.4441,5.4523,5.4197,5.4197,93300.0
2007-03-09 10:00:00,6.64,6.66,6.64,6.66,257800.0,5.4197,5.436,5.4197,5.436,257800.0
2007-03-09 10:10:00,6.66,6.68,6.61,6.62,77000.0,5.436,5.4523,5.3952,5.4033,77000.0
2007-03-09 10:20:00,6.63,6.67,6.62,6.67,130400.0,5.4115,5.4441,5.4033,5.4441,130400.0
2007-03-09 10:30:00,6.67,6.67,6.66,6.66,99000.0,5.4441,5.4441,5.436,5.436,99000.0
2007-03-09 10:40:00,6.66,6.66,6.64,6.64,37600.0,5.436,5.436,5.4197,5.4197,37600.0
2007-03-09 10:50:00,6.64,6.65,6.63,6.64,37100.0,5.4197,5.4278,5.4115,5.4197,37100.0
2007-03-09 11:00:00,6.64,6.66,6.64,6.65,31500.0,5.4197,5.436,5.4197,5.4278,31500.0
2007-03-09 11:10:00,6.65,6.67,6.65,6.66,59400.0,5.4278,5.4441,5.4278,5.436,59400.0
2007-03-09 11:20:00,6.66,6.67,6.65,6.65,22100.0,5.436,5.4441,5.4278,5.4278,22100.0
2007-03-09 11:30:00,6.65,6.67,6.65,6.67,23500.0,5.4278,5.4441,5.4278,5.4441,23500.0
2007-03-09 11:40:00,6.67,6.67,6.66,6.67,10100.0,5.4441,5.4441,5.436,5.4441,10100.0
2007-03-09 11:50:00,6.66,6.67,6.66,6.67,7200.0,5.436,5.4441,5.436,5.4441,7200.0
2007-03-09 12:00:00,6.67,6.67,6.66,6.67,10700.0,5.4441,5.4441,5.436,5.4441,10700.0
2007-03-09 12:10:00,6.66,6.67,6.65,6.65,64700.0,5.436,5.4441,5.4278,5.4278,64700.0
2007-03-09 12:20:00,6.66,6.67,6.65,6.66,100300.0,5.436,5.4441,5.4278,5.436,100300.0
2007-03-09 12:30:00,6.66,6.66,6.64,6.64,65100.0,5.436,5.436,5.4197,5.4197,65100.0
2007-03-09 12:40:00,6.64,6.65,6.63,6.64,32000.0,5.4197,5.4278,5.4115,5.4197,32000.0
2007-03-09 12:50:00,6.64,6.7,6.64,6.68,190300.0,5.4197,5.4686,5.4197,5.4523,190300.0
2007-03-09 13:00:00,6.68,6.68,6.67,6.67,16500.0,5.4523,5.4523,5.4441,5.4441,16500.0
2007-03-09 13:10:00,6.67,6.68,6.64,6.65,74400.0,5.4441,5.4523,5.4197,5.4278,74400.0
2007-03-09 13:20:00,6.64,6.64,6.59,6.59,284700.0,5.4197,5.4197,5.3788,5.3788,284700.0
2007-03-09 13:30:00,6.58,6.6,6.56,6.58,129900.0,5.3707,5.387,5.3544,5.3707,129900.0
2007-03-09 13:40:00,6.58,6.59,6.54,6.55,724900.0,5.3707,5.3788,5.338,5.3462,724900.0
2007-03-09 13:50:00,6.54,6.54,6.51,6.51,307000.0,5.338,5.338,5.3136,5.3136,307000.0
2007-03-09 14:00:00,6.51,6.59,6.49,6.57,94800.0,5.3136,5.3788,5.2972,5.3625,94800.0
2007-03-09 14:10:00,6.58,6.6,6.56,6.59,37500.0,5.3707,5.387,5.3544,5.3788,37500.0
2007-03-09 14:20:00,6.59,6.59,6.54,6.54,42800.0,5.3788,5.3788,5.338,5.338,42800.0
2007-03-09 14:30:00,6.54,6.58,6.53,6.57,32500.0,5.338,5.3707,5.3299,5.3625,32500.0
2007-03-09 14:40:00,6.58,6.59,6.58,6.59,22100.0,5.3707,5.3788,5.3707,5.3788,22100.0
2007-03-09 14:50:00,6.59,6.6,6.58,6.6,22300.0,5.3788,5.387,5.3707,5.387,22300.0
2007-03-09 15:00:00,6.6,6.63,6.59,6.59,77600.0,5.387,5.4115,5.3788,5.3788,77600.0
2007-03-09 15:10:00,6.59,6.61,6.57,6.6,61000.0,5.3788,5.3952,5.3625,5.387,61000.0
2007-03-09 15:20:00,6.59,6.63,6.59,6.62,54300.0,5.3788,5.4115,5.3788,5.4033,54300.0
2007-03-09 15:30:00,6.62,6.62,6.6,6.6,39100.0,5.4033,5.4033,5.387,5.387,39100.0
2007-03-09 15:40:00,6.6,6.64,6.6,6.64,50600.0,5.387,5.4197,5.387,5.4197,50600.0
2007-03-09 15:50:00,6.64,6.67,6.63,6.66,282200.0,5.4197,5.4441,5.4115,5.436,282200.0
2007-03-12 09:30:00,6.66,6.7,6.64,6.7,98900.0,5.436,5.4686,5.4197,5.4686,98900.0
2007-03-12 09:40:00,6.7,6.73,6.69,6.7,41400.0,5.4686,5.4931,5.4605,5.4686,41400.0
2007-03-12 09:50:00,6.7,6.73,6.69,6.72,69700.0,5.4686,5.4931,5.4605,5.485,69700.0
2007-03-12 10:00:00,6.72,6.72,6.67,6.67,80600.0,5.485,5.485,5.4441,5.4441,80600.0
2007-03-12 10:10:00,6.67,6.73,6.66,6.72,48600.0,5.4441,5.4931,5.436,5.485,48600.0
2007-03-12 10:20:00,6.72,6.76,6.72,6.76,243400.0,5.485,5.5176,5.485,5.5176,243400.0
2007-03-12 10:30:00,6.7,6.7,6.69,6.7,24000.0,5.4686,5.4686,5.4605,5.4686,24000.0
2007-03-12 10:40:00,6.7,6.7,6.69,6.7,82800.0,5.4686,5.4686,5.4605,5.4686,82800.0
2007-03-12 10:50:00,6.7,6.7,6.69,6.69,21000.0,5.4686,5.4686,5.4605,5.4605,21000.0
2007-03-12 11:00:00,6.69,6.7,6.68,6.69,17600.0,5.4605,5.4686,5.4523,5.4605,17600.0
2007-03-12 11:10:00,6.68,6.69,6.67,6.67,46800.0,5.4523,5.4605,5.4441,5.4441,46800.0
2007-03-12 11:20:00,6.67,6.67,6.67,6.67,0.0,5.4441,5.4441,5.4441,5.4441,0.0
2007-03-12 11:30:00,6.66,6.67,6.65,6.66,34800.0,5.436,5.4441,5.4278,5.436,34800.0
2007-03-12 11:40:00,6.66,6.66,6.65,6.66,40700.0,5.436,5.436,5.4278,5.436,40700.0
2007-03-12 11:50:00,6.65,6.66,6.65,6.65,5500.0,5.4278,5.436,5.4278,5.4278,5500.0
2007-03-12 12:00:00,6.65,6.69,6.65,6.69,33900.0,5.4278,5.4605,5.4278,5.4605,33900.0
2007-03-12 12:10:00,6.7,6.7,6.69,6.69,128800.0,5.4686,5.4686,5.4605,5.4605,128800.0
2007-03-12 12:20:00,6.69,6.7,6.68,6.68,38100.0,5.4605,5.4686,5.4523,5.4523,38100.0
2007-03-12 12:30:00,6.68,6.69,6.67,6.68,39200.0,5.4523,5.4605,5.4441,5.4523,39200.0
2007-03-12 12:40:00,6.68,6.68,6.67,6.67,5200.0,5.4523,5.4523,5.4441,5.4441,5200.0
2007-03-12 12:50:00,6.67,6.68,6.67,6.68,7700.0,5.4441,5.4523,5.4441,5.4523,7700.0
2007-03-12 13:00:00,6.68,6.7,6.68,6.7,36100.0,5.4523,5.4686,5.4523,5.4686,36100.0
2007-03-12 13:10:00,6.7,6.7,6.69,6.69,21100.0,5.4686,5.4686,5.4605,5.4605,21100.0
2007-03-12 13:20:00,6.69,6.7,6.69,6.7,25600.0,5.4605,5.4686,5.4605,5.4686,25600.0
2007-03-12 13:30:00,6.7,6.7,6.69,6.69,26100.0,5.4686,5.4686,5.4605,5.4605,26100.0
2007-03-12 13:40:00,6.7,6.7,6.68,6.68,32200.0,5.4686,5.4686,5.4523,5.4523,32200.0
2007-03-12 13:50:00,6.68,6.7,6.67,6.7,232500.0,5.4523,5.4686,5.4441,5.4686,232500.0
2007-03-12 14:00:00,6.7,6.7,6.69,6.69,25800.0,5.4686,5.4686,5.4605,5.4605,25800.0
2007-03-12 14:10:00,6.69,6.73,6.69,6.72,91100.0,5.4605,5.4931,5.4605,5.485,91100.0
2007-03-12 14:20:00,6.73,6.73,6.69,6.7,462100.0,5.4931,5.4931,5.4605,5.4686,462100.0
2007-03-12 14:30:00,6.7,6.71,6.68,6.7,273300.0,5.4686,5.4768,5.4523,5.4686,273300.0
2007-03-12 14:40:00,6.69,6.71,6.69,6.7,12000.0,5.4605,5.4768,5.4605,5.4686,12000.0
2007-03-12 14:50:00,6.7,6.71,6.69,6.69,145500.0,5.4686,5.4768,5.4605,5.4605,145500.0
2007-03-12 15:00:00,6.7,6.7,6.69,6.7,51600.0,5.4686,5.4686,5.4605,5.4686,51600.0
2007-03-12 15:10:00,6.69,6.7,6.69,6.69,382600.0,5.4605,5.4686,5.4605,5.4605,382600.0
2007-03-12 15:20:00,6.69,6.7,6.67,6.68,219000.0,5.4605,5.4686,5.4441,5.4523,219000.0
2007-03-12 15:30:00,6.67,6.68,6.67,6.67,816000.0,5.4441,5.4523,5.4441,5.4441,816000.0
2007-03-12 15:40:00,6.67,6.68,6.67,6.67,280600.0,5.4441,5.4523,5.4441,5.4441,280600.0
2007-03-12 15:50:00,6.68,6.7,6.67,6.69,133900.0,5.4523,5.4686,5.4441,5.4605,133900.0
2007-03-13 09:30:00,6.67,6.69,6.6,6.68,79000.0,5.4441,5.4605,5.387,5.4523,79000.0
2007-03-13 09:40:00,6.67,6.72,6.67,6.7,43400.0,5.4441,5.485,5.4441,5.4686,43400.0
2007-03-13 09:50:00,6.7,6.74,6.69,6.72,67500.0,5.4686,5.5013,5.4605,5.485,67500.0
2007-03-13 10:00:00,6.73,6.73,6.67,6.68,51000.0,5.4931,5.4931,5.4441,5.4523,51000.0
2007-03-13 10:10:00,6.69,6.7,6.66,6.68,89800.0,5.4605,5.4686,5.436,5.4523,89800.0
2007-03-13 10:20:00,6.68,6.72,6.68,6.72,228900.0,5.4523,5.485,5.4523,5.485,228900.0
2007-03-13 10:30:00,6.72,6.74,6.7,6.72,95400.0,5.485,5.5013,5.4686,5.485,95400.0
2007-03-13 10:40:00,6.72,6.73,6.7,6.72,90900.0,5.485,5.4931,5.4686,5.485,90900.0
2007-03-13 10:50:00,6.73,6.74,6.7,6.7,224400.0,5.4931,5.5013,5.4686,5.4686,224400.0
2007-03-13 11:00:00,6.69,6.7,6.67,6.67,119100.0,5.4605,5.4686,5.4441,5.4441,119100.0
2007-03-13 11:10:00,6.68,6.7,6.67,6.68,102200.0,5.4523,5.4686,5.4441,5.4523,102200.0
2007-03-13 11:20:00,6.68,6.69,6.67,6.67,23900.0,5.4523,5.4605,5.4441,5.4441,23900.0
2007-03-13 11:30:00,6.67,6.67,6.65,6.66,91300.0,5.4441,5.4441,5.4278,5.436,91300.0
2007-03-13 11:40:00,6.66,6.67,6.66,6.66,43900.0,5.436,5.4441,5.436,5.436,43900.0
2007-03-13 11:50:00,6.66,6.67,6.64,6.65,71400.0,5.436,5.4441,5.4197,5.4278,71400.0
2007-03-13 12:00:00,6.65,6.65,6.64,6.64,31100.0,5.4278,5.4278,5.4197,5.4197,31100.0
2007-03-13 12:10:00,6.64,6.64,6.54,6.55,153200.0,5.4197,5.4197,5.338,5.3462,153200.0
2007-03-13 12:20:00,6.54,6.55,6.52,6.52,31200.0,5.338,5.3462,5.3217,5.3217,31200.0
2007-03-13 12:30:00,6.52,6.53,6.5,6.53,72900.0,5.3217,5.3299,5.3054,5.3299,72900.0
2007-03-13 12:40:00,6.53,6.54,6.49,6.54,111700.0,5.3299,5.338,5.2972,5.338,111700.0
2007-03-13 12:50:00,6.55,6.58,6.54,6.56,49700.0,5.3462,5.3707,5.338,5.3544,49700.0
2007-03-13 13:00:00,6.56,6.58,6.56,6.57,18900.0,5.3544,5.3707,5.3544,5.3625,18900.0
2007-03-13 13:10:00,6.57,6.58,6.57,6.58,13500.0,5.3625,5.3707,5.3625,5.3707,13500.0
2007-03-13 13:20:00,6.57,6.58,6.55,6.55,37000.0,5.3625,5.3707,5.3462,5.3462,37000.0
2007-03-13 13:30:00,6.55,6.56,6.54,6.55,44900.0,5.3462,5.3544,5.338,5.3462,44900.0
2007-03-13 13:40:00,6.55,6.6,6.54,6.6,283000.0,5.3462,5.387,5.338,5.387,283000.0
2007-03-13 13:50:00,6.6,6.62,6.58,6.62,47000.0,5.387,5.4033,5.3707,5.4033,47000.0
2007-03-13 14:00:00,6.62,6.64,6.59,6.59,125200.0,5.4033,5.4197,5.3788,5.3788,125200.0
2007-03-13 14:10:00,6.59,6.63,6.59,6.61,117600.0,5.3788,5.4115,5.3788,5.3952,117600.0
2007-03-13 14:20:00,6.61,6.61,6.55,6.57,75400.0,5.3952,5.3952,5.3462,5.3625,75400.0
2007-03-13 14:30:00,6.57,6.6,6.57,6.59,43600.0,5.3625,5.387,5.3625,5.3788,43600.0
2007-03-13 14:40:00,6.59,6.63,6.57,6.63,42900.0,5.3788,5.4115,5.3625,5.4115,42900.0
2007-03-13 14:50:00,6.63,6.64,6.59,6.59,71600.0,5.4115,5.4197,5.3788,5.3788,71600.0
2007-03-13 15:00:00,6.59,6.63,6.59,6.62,116100.0,5.3788,5.4115,5.3788,5.4033,116100.0
2007-03-13 15:10:00,6.61,6.65,6.61,6.64,52300.0,5.3952,5.4278,5.3952,5.4197,52300.0
2007-03-13 15:20:00,6.64,6.67,6.64,6.66,115700.0,5.4197,5.4441,5.4197,5.436,115700.0
2007-03-13 15:30:00,6.66,6.67,6.64,6.64,134100.0,5.436,5.4441,5.4197,5.4197,134100.0
2007-03-13 15:40:00,6.65,6.65,6.56,6.57,265100.0,5.4278,5.4278,5.3544,5.3625,265100.0
2007-03-13 15:50:00,6.57,6.6,6.55,6.58,466800.0,5.3625,5.387,5.3462,5.3707,466800.0
2007-03-14 09:30:00,6.53,6.67,6.51,6.6,61600.0,5.3299,5.4441,5.3136,5.387,61600.0
2007-03-14 09:40:00,6.6,6.6,6.46,6.46,117500.0,5.387,5.387,5.2727,5.2727,117500.0
2007-03-14 09:50:00,6.46,6.51,6.46,6.5,101100.0,5.2727,5.3136,5.2727,5.3054,101100.0
2007-03-14 10:00:00,6.49,6.5,6.45,6.47,71600.0,5.2972,5.3054,5.2646,5.2809,71600.0
2007-03-14 10:10:00,6.46,6.53,6.46,6.52,213100.0,5.2727,5.3299,5.2727,5.3217,213100.0
2007-03-14 10:20:00,6.52,6.53,6.51,6.51,29400.0,5.3217,5.3299,5.3136,5.3136,29400.0
2007-03-14 10:30:00,6.51,6.6,6.5,6.58,82600.0,5.3136,5.387,5.3054,5.3707,82600.0
2007-03-14 10:40:00,6.58,6.59,6.53,6.54,47900.0,5.3707,5.3788,5.3299,5.338,47900.0
2007-03-14 10:50:00,6.54,6.54,6.52,6.52,57400.0,5.338,5.338,5.3217,5.3217,57400.0
2007-03-14 11:00:00,6.52,6.52,6.51,6.52,122900.0,5.3217,5.3217,5.3136,5.3217,122900.0
2007-03-14 11:10:00,6.51,6.52,6.49,6.5,31400.0,5.3136,5.3217,5.2972,5.3054,31400.0
2007-03-14 11:20:00,6.5,6.53,6.5,6.52,21600.0,5.3054,5.3299,5.3054,5.3217,21600.0
2007-03-14 11:30:00,6.52,6.53,6.5,6.5,51600.0,5.3217,5.3299,5.3054,5.3054,51600.0
2007-03-14 11:40:00,6.5,6.52,6.5,6.51,31800.0,5.3054,5.3217,5.3054,5.3136,31800.0
2007-03-14 11:50:00,6.52,6.52,6.47,6.47,100700.0,5.3217,5.3217,5.2809,5.2809,100700.0
2007-03-14 12:00:00,6.47,6.47,6.41,6.41,78500.0,5.2809,5.2809,5.2319,5.2319,78500.0
2007-03-14 12:10:00,6.42,6.48,6.42,6.47,94300.0,5.2401,5.2891,5.2401,5.2809,94300.0
2007-03-14 12:20:00,6.48,6.48,6.42,6.44,63200.0,5.2891,5.2891,5.2401,5.2564,63200.0
2007-03-14 12:30:00,6.44,6.48,6.44,6.48,24900.0,5.2564,5.2891,5.2564,5.2891,24900.0
2007-03-14 12:40:00,6.47,6.47,6.44,6.44,22500.0,5.2809,5.2809,5.2564,5.2564,22500.0
2007-03-14 12:50:00,6.44,6.45,6.4,6.45,91000.0,5.2564,5.2646,5.2238,5.2646,91000.0
2007-03-14 13:00:00,6.45,6.49,6.42,6.48,64300.0,5.2646,5.2972,5.2401,5.2891,64300.0
2007-03-14 13:10:00,6.48,6.51,6.45,6.5,56100.0,5.2891,5.3136,5.2646,5.3054,56100.0
2007-03-14 13:20:00,6.51,6.53,6.48,6.53,149300.0,5.3136,5.3299,5.2891,5.3299,149300.0
2007-03-14 13:30:00,6.53,6.53,6.5,6.51,50900.0,5.3299,5.3299,5.3054,5.3136,50900.0
2007-03-14 13:40:00,6.52,6.54,6.49,6.51,71000.0,5.3217,5.338,5.2972,5.3136,71000.0
2007-03-14 13:50:00,6.51,6.52,6.48,6.49,50500.0,5.3136,5.3217,5.2891,5.2972,50500.0
2007-03-14 14:00:00,6.5,6.52,6.48,6.52,150900.0,5.3054,5.3217,5.2891,5.3217,150900.0
2007-03-14 14:10:00,6.52,6.53,6.51,6.52,39200.0,5.3217,5.3299,5.3136,5.3217,39200.0
2007-03-14 14:20:00,6.52,6.54,6.51,6.53,262100.0,5.3217,5.338,5.3136,5.3299,262100.0
2007-03-14 14:30:00,6.54,6.55,6.54,6.54,55900.0,5.338,5.3462,5.338,5.338,55900.0
2007-03-14 14:40:00,6.54,6.57,6.53,6.56,112400.0,5.338,5.3625,5.3299,5.3544,112400.0
2007-03-14 14:50:00,6.55,6.57,6.55,6.55,22000.0,5.3462,5.3625,5.3462,5.3462,22000.0
2007-03-14 15:00:00,6.56,6.56,6.55,6.56,13200.0,5.3544,5.3544,5.3462,5.3544,13200.0
2007-03-14 15:10:00,6.56,6.59,6.56,6.59,38400.0,5.3544,5.3788,5.3544,5.3788,38400.0
2007-03-14 15:20:00,6.59,6.59,6.57,6.58,57100.0,5.3788,5.3788,5.3625,5.3707,57100.0
2007-03-14 15:30:00,6.57,6.58,6.53,6.54,73300.0,5.3625,5.3707,5.3299,5.338,73300.0
2007-03-14 15:40:00,6.54,6.54,6.51,6.52,35500.0,5.338,5.338,5.3136,5.3217,35500.0
2007-03-14 15:50:00,6.51,6.52,6.51,6.52,90100.0,5.3136,5.3217,5.3136,5.3217,90100.0
2007-03-15 09:30:00,6.51,6.59,6.47,6.47,107500.0,5.3136,5.3788,5.2809,5.2809,107500.0
2007-03-15 09:40:00,6.48,6.49,6.43,6.48,106900.0,5.2891,5.2972,5.2483,5.2891,106900.0
2007-03-15 09:50:00,6.48,6.5,6.46,6.5,108600.0,5.2891,5.3054,5.2727,5.3054,108600.0
2007-03-15 10:00:00,6.5,6.55,6.49,6.53,92000.0,5.3054,5.3462,5.2972,5.3299,92000.0
2007-03-15 10:10:00,6.53,6.54,6.52,6.53,65900.0,5.3299,5.338,5.3217,5.3299,65900.0
2007-03-15 10:20:00,6.53,6.56,6.52,6.55,55600.0,5.3299,5.3544,5.3217,5.3462,55600.0
2007-03-15 10:30:00,6.55,6.55,6.53,6.54,25900.0,5.3462,5.3462,5.3299,5.338,25900.0
2007-03-15 10:40:00,6.53,6.53,6.52,6.52,19900.0,5.3299,5.3299,5.3217,5.3217,19900.0
2007-03-15 10:50:00,6.52,6.53,6.52,6.53,17700.0,5.3217,5.3299,5.3217,5.3299,17700.0
2007-03-15 11:00:00,6.53,6.55,6.53,6.54,8200.0,5.3299,5.3462,5.3299,5.338,8200.0
2007-03-15 11:10:00,6.54,6.54,6.43,6.54,50400.0,5.338,5.338,5.2483,5.338,50400.0
2007-03-15 11:20:00,6.52,6.56,6.52,6.53,34300.0,5.3217,5.3544,5.3217,5.3299,34300.0
2007-03-15 11:30:00,6.54,6.54,6.53,6.53,16400.0,5.338,5.338,5.3299,5.3299,16400.0
2007-03-15 11:40:00,6.54,6.54,6.52,6.52,26500.0,5.338,5.338,5.3217,5.3217,26500.0
2007-03-15 11:50:00,6.52,6.53,6.52,6.52,3500.0,5.3217,5.3299,5.3217,5.3217,3500.0
2007-03-15 12:00:00,6.52,6.53,6.52,6.52,39900.0,5.3217,5.3299,5.3217,5.3217,39900.0
2007-03-15 12:10:00,6.52,6.54,6.52,6.52,9900.0,5.3217,5.338,5.3217,5.3217,9900.0
2007-03-15 12:20:00,6.53,6.53,6.52,6.52,40800.0,5.3299,5.3299,5.3217,5.3217,40800.0
2007-03-15 12:30:00,6.53,6.54,6.53,6.54,35100.0,5.3299,5.338,5.3299,5.338,35100.0
2007-03-15 12:40:00,6.53,6.54,6.53,6.53,14000.0,5.3299,5.338,5.3299,5.3299,14000.0
2007-03-15 12:50:00,6.53,6.54,6.53,6.54,8600.0,5.3299,5.338,5.3299,5.338,8600.0
2007-03-15 13:00:00,6.53,6.55,6.53,6.55,18600.0,5.3299,5.3462,5.3299,5.3462,18600.0
2007-03-15 13:10:00,6.55,6.57,6.55,6.56,43500.0,5.3462,5.3625,5.3462,5.3544,43500.0
2007-03-15 13:20:00,6.55,6.56,6.54,6.56,41700.0,5.3462,5.3544,5.338,5.3544,41700.0
2007-03-15 13:30:00,6.55,6.56,6.54,6.54,35100.0,5.3462,5.3544,5.338,5.338,35100.0
2007-03-15 13:40:00,6.54,6.55,6.54,6.55,7000.0,5.338,5.3462,5.338,5.3462,7000.0
2007-03-15 13:50:00,6.55,6.59,6.55,6.58,66000.0,5.3462,5.3788,5.3462,5.3707,66000.0
2007-03-15 14:00:00,6.58,6.59,6.58,6.58,10700.0,5.3707,5.3788,5.3707,5.3707,10700.0
2007-03-15 14:10:00,6.58,6.59,6.58,6.59,17000.0,5.3707,5.3788,5.3707,5.3788,17000.0
2007-03-15 14:20:00,6.59,6.59,6.58,6.59,33800.0,5.3788,5.3788,5.3707,5.3788,33800.0
2007-03-15 14:30:00,6.58,6.59,6.57,6.58,21600.0,5.3707,5.3788,5.3625,5.3707,21600.0
2007-03-15 14:40:00,6.58,6.62,6.58,6.59,134700.0,5.3707,5.4033,5.3707,5.3788,134700.0
2007-03-15 14:50:00,6.6,6.61,6.59,6.61,22000.0,5.387,5.3952,5.3788,5.3952,22000.0
2007-03-15 15:00:00,6.61,6.61,6.6,6.61,28800.0,5.3952,5.3952,5.387,5.3952,28800.0
2007-03-15 15:10:00,6.61,6.62,6.6,6.61,50500.0,5.3952,5.4033,5.387,5.3952,50500.0
2007-03-15 15:20:00,6.62,6.62,6.61,6.62,28100.0,5.4033,5.4033,5.3952,5.4033,28100.0
2007-03-15 15:30:00,6.62,6.62,6.61,6.62,17900.0,5.4033,5.4033,5.3952,5.4033,17900.0
2007-03-15 15:40:00,6.62,6.64,6.61,6.63,84400.0,5.4033,5.4197,5.3952,5.4115,84400.0
2007-03-15 15:50:00,6.64,6.64,6.62,6.62,99400.0,5.4197,5.4197,5.4033,5.4033,99400.0
2007-03-16 09:30:00,6.62,6.62,6.57,6.57,987500.0,5.4033,5.4033,5.3625,5.3625,987500.0
2007-03-16 09:40:00,6.58,6.63,6.58,6.62,25100.0,5.3707,5.4115,5.3707,5.4033,25100.0
2007-03-16 09:50:00,6.61,6.62,6.6,6.6,31100.0,5.3952,5.4033,5.387,5.387,31100.0
2007-03-16 10:00:00,6.6,6.62,6.6,6.62,45400.0,5.387,5.4033,5.387,5.4033,45400.0
2007-03-16 10:10:00,6.61,6.64,6.61,6.63,47700.0,5.3952,5.4197,5.3952,5.4115,47700.0
2007-03-16 10:20:00,6.63,6.63,6.62,6.62,6700.0,5.4115,5.4115,5.4033,5.4033,6700.0
2007-03-16 10:30:00,6.63,6.63,6.6,6.6,83800.0,5.4115,5.4115,5.387,5.387,83800.0
2007-03-16 10:40:00,6.61,6.61,6.57,6.58,21500.0,5.3952,5.3952,5.3625,5.3707,21500.0
2007-03-16 10:50:00,6.57,6.58,6.53,6.54,46600.0,5.3625,5.3707,5.3299,5.338,46600.0
2007-03-16 11:00:00,6.54,6.59,6.53,6.56,52900.0,5.338,5.3788,5.3299,5.3544,52900.0
2007-03-16 11:10:00,6.56,6.56,6.53,6.53,57400.0,5.3544,5.3544,5.3299,5.3299,57400.0
2007-03-16 11:20:00,6.53,6.55,6.52,6.53,46500.0,5.3299,5.3462,5.3217,5.3299,46500.0
2007-03-16 11:30:00,6.53,6.54,6.52,6.54,26200.0,5.3299,5.338,5.3217,5.338,26200.0
2007-03-16 11:40:00,6.54,6.58,6.53,6.58,32200.0,5.338,5.3707,5.3299,5.3707,32200.0
2007-03-16 11:50:00,6.58,6.58,6.56,6.57,45100.0,5.3707,5.3707,5.3544,5.3625,45100.0
2007-03-16 12:00:00,6.56,6.59,6.56,6.58,36600.0,5.3544,5.3788,5.3544,5.3707,36600.0
2007-03-16 12:10:00,6.58,6.6,6.58,6.6,23300.0,5.3707,5.387,5.3707,5.387,23300.0
2007-03-16 12:20:00,6.6,6.61,6.55,6.55,78000.0,5.387,5.3952,5.3462,5.3462,78000.0
2007-03-16 12:30:00,6.55,6.57,6.54,6.57,64100.0,5.3462,5.3625,5.338,5.3625,64100.0
2007-03-16 12:40:00,6.56,6.57,6.56,6.57,7700.0,5.3544,5.3625,5.3544,5.3625,7700.0
2007-03-16 12:50:00,6.56,6.58,6.56,6.57,15400.0,5.3544,5.3707,5.3544,5.3625,15400.0
2007-03-16 13:00:00,6.57,6.59,6.57,6.57,98700.0,5.3625,5.3788,5.3625,5.3625,98700.0
2007-03-16 13:10:00,6.57,6.61,6.57,6.61,36100.0,5.3625,5.3952,5.3625,5.3952,36100.0
2007-03-16 13:20:00,6.61,6.63,6.61,6.62,48500.0,5.3952,5.4115,5.3952,5.4033,48500.0
2007-03-16 13:30:00,6.61,6.62,6.6,6.6,18400.0,5.3952,5.4033,5.387,5.387,18400.0
2007-03-16 13:40:00,6.6,6.61,6.6,6.6,13000.0,5.387,5.3952,5.387,5.387,13000.0
2007-03-16 13:50:00,6.61,6.61,6.58,6.6,54900.0,5.3952,5.3952,5.3707,5.387,54900.0
2007-03-16 14:00:00,6.6,6.6,6.57,6.59,26900.0,5.387,5.387,5.3625,5.3788,26900.0
2007-03-16 14:10:00,6.58,6.59,6.57,6.59,26400.0,5.3707,5.3788,5.3625,5.3788,26400.0
2007-03-16 14:20:00,6.58,6.59,6.57,6.58,29400.0,5.3707,5.3788,5.3625,5.3707,29400.0
2007-03-16 14:30:00,6.58,6.59,6.57,6.59,32200.0,5.3707,5.3788,5.3625,5.3788,32200.0
2007-03-16 14:40:00,6.59,6.61,6.59,6.61,101400.0,5.3788,5.3952,5.3788,5.3952,101400.0
2007-03-16 14:50:00,6.61,6.61,6.6,6.61,58700.0,5.3952,5.3952,5.387,5.3952,58700.0
2007-03-16 15:00:00,6.61,6.61,6.59,6.59,20600.0,5.3952,5.3952,5.3788,5.3788,20600.0
2007-03-16 15:10:00,6.59,6.6,6.57,6.57,59400.0,5.3788,5.387,5.3625,5.3625,59400.0
2007-03-16 15:20:00,6.57,6.58,6.56,6.56,34500.0,5.3625,5.3707,5.3544,5.3544,34500.0
2007-03-16 15:30:00,6.57,6.57,6.55,6.56,69800.0,5.3625,5.3625,5.3462,5.3544,69800.0
2007-03-16 15:40:00,6.55,6.56,6.53,6.54,59800.0,5.3462,5.3544,5.3299,5.338,59800.0
2007-03-16 15:50:00,6.53,6.54,6.52,6.54,179500.0,5.3299,5.338,5.3217,5.338,179500.0
2007-03-19 09:30:00,6.57,6.66,6.57,6.59,46800.0,5.3625,5.436,5.3625,5.3788,46800.0
2007-03-19 09:40:00,6.58,6.58,6.55,6.57,35300.0,5.3707,5.3707,5.3462,5.3625,35300.0
2007-03-19 09:50:00,6.56,6.61,6.55,6.6,94000.0,5.3544,5.3952,5.3462,5.387,94000.0
2007-03-19 10:00:00,6.61,6.62,6.54,6.54,56100.0,5.3952,5.4033,5.338,5.338,56100.0
2007-03-19 10:10:00,6.54,6.57,6.54,6.56,63800.0,5.338,5.3625,5.338,5.3544,63800.0
2007-03-19 10:20:00,6.56,6.56,6.5,6.55,356500.0,5.3544,5.3544,5.3054,5.3462,356500.0
2007-03-19 10:30:00,6.54,6.54,6.51,6.52,96100.0,5.338,5.338,5.3136,5.3217,96100.0
2007-03-19 10:40:00,6.52,6.54,6.52,6.54,56100.0,5.3217,5.338,5.3217,5.338,56100.0
2007-03-19 10:50:00,6.54,6.55,6.53,6.54,58300.0,5.338,5.3462,5.3299,5.338,58300.0
2007-03-19 11:00:00,6.54,6.55,6.52,6.53,96500.0,5.338,5.3462,5.3217,5.3299,96500.0
2007-03-19 11:10:00,6.53,6.53,6.48,6.51,166800.0,5.3299,5.3299,5.2891,5.3136,166800.0
2007-03-19 11:20:00,6.5,6.51,6.47,6.47,61100.0,5.3054,5.3136,5.2809,5.2809,61100.0
2007-03-19 11:30:00,6.47,6.5,6.47,6.5,49100.0,5.2809,5.3054,5.2809,5.3054,49100.0
2007-03-19 11:40:00,6.5,6.51,6.49,6.51,23700.0,5.3054,5.3136,5.2972,5.3136,23700.0
2007-03-19 11:50:00,6.51,6.53,6.51,6.51,63800.0,5.3136,5.3299,5.3136,5.3136,63800.0
2007-03-19 12:00:00,6.5,6.51,6.5,6.5,6000.0,5.3054,5.3136,5.3054,5.3054,6000.0
2007-03-19 12:10:00,6.5,6.51,6.5,6.5,15100.0,5.3054,5.3136,5.3054,5.3054,15100.0
2007-03-19 12:20:00,6.51,6.51,6.48,6.48,25400.0,5.3136,5.3136,5.2891,5.2891,25400.0
2007-03-19 12:30:00,6.48,6.48,6.44,6.47,120400.0,5.2891,5.2891,5.2564,5.2809,120400.0
2007-03-19 12:40:00,6.46,6.5,6.46,6.5,29500.0,5.2727,5.3054,5.2727,5.3054,29500.0
2007-03-19 12:50:00,6.5,6.5,6.46,6.46,51800.0,5.3054,5.3054,5.2727,5.2727,51800.0
2007-03-19 13:00:00,6.46,6.46,6.44,6.45,67600.0,5.2727,5.2727,5.2564,5.2646,67600.0
2007-03-19 13:10:00,6.45,6.45,6.41,6.42,67200.0,5.2646,5.2646,5.2319,5.2401,67200.0
2007-03-19 13:20:00,6.41,6.42,6.41,6.41,18800.0,5.2319,5.2401,5.2319,5.2319,18800.0
2007-03-19 13:30:00,6.42,6.45,6.41,6.42,256100.0,5.2401,5.2646,5.2319,5.2401,256100.0
2007-03-19 13:40:00,6.43,6.47,6.41,6.46,87300.0,5.2483,5.2809,5.2319,5.2727,87300.0
2007-03-19 13:50:00,6.47,6.48,6.46,6.46,47900.0,5.2809,5.2891,5.2727,5.2727,47900.0
2007-03-19 14:00:00,6.46,6.47,6.45,6.45,29200.0,5.2727,5.2809,5.2646,5.2646,29200.0
2007-03-19 14:10:00,6.46,6.46,6.43,6.45,23300.0,5.2727,5.2727,5.2483,5.2646,23300.0
2007-03-19 14:20:00,6.45,6.47,6.43,6.43,268100.0,5.2646,5.2809,5.2483,5.2483,268100.0
2007-03-19 14:30:00,6.43,6.45,6.43,6.43,21600.0,5.2483,5.2646,5.2483,5.2483,21600.0
2007-03-19 14:40:00,6.44,6.45,6.44,6.45,16800.0,5.2564,5.2646,5.2564,5.2646,16800.0
2007-03-19 14:50:00,6.45,6.45,6.43,6.43,45900.0,5.2646,5.2646,5.2483,5.2483,45900.0
2007-03-19 15:00:00,6.44,6.44,6.41,6.42,31000.0,5.2564,5.2564,5.2319,5.2401,31000.0
2007-03-19 15:10:00,6.42,6.43,6.41,6.42,24100.0,5.2401,5.2483,5.2319,5.2401,24100.0
2007-03-19 15:20:00,6.42,6.42,6.41,6.42,29100.0,5.2401,5.2401,5.2319,5.2401,29100.0
2007-03-19 15:30:00,6.41,6.42,6.41,6.42,42600.0,5.2319,5.2401,5.2319,5.2401,42600.0
2007-03-19 15:40:00,6.41,6.42,6.41,6.42,50400.0,5.2319,5.2401,5.2319,5.2401,50400.0
2007-03-19 15:50:00,6.41,6.43,6.4,6.43,60400.0,5.2319,5.2483,5.2238,5.2483,60400.0
2007-03-20 09:30:00,6.41,6.47,6.41,6.44,51700.0,5.2319,5.2809,5.2319,5.2564,51700.0
2007-03-20 09:40:00,6.44,6.45,6.4,6.45,51400.0,5.2564,5.2646,5.2238,5.2646,51400.0
2007-03-20 09:50:00,6.45,6.46,6.41,6.41,19100.0,5.2646,5.2727,5.2319,5.2319,19100.0
2007-03-20 10:00:00,6.41,6.44,6.39,6.43,90000.0,5.2319,5.2564,5.2156,5.2483,90000.0
2007-03-20 10:10:00,6.44,6.45,6.43,6.44,28000.0,5.2564,5.2646,5.2483,5.2564,28000.0
2007-03-20 10:20:00,6.45,6.47,6.44,6.47,27400.0,5.2646,5.2809,5.2564,5.2809,27400.0
2007-03-20 10:30:00,6.46,6.47,6.45,6.45,58900.0,5.2727,5.2809,5.2646,5.2646,58900.0
2007-03-20 10:40:00,6.45,6.46,6.45,6.46,14000.0,5.2646,5.2727,5.2646,5.2727,14000.0
2007-03-20 10:50:00,6.45,6.47,6.45,6.45,39400.0,5.2646,5.2809,5.2646,5.2646,39400.0
2007-03-20 11:00:00,6.46,6.47,6.44,6.47,39500.0,5.2727,5.2809,5.2564,5.2809,39500.0
2007-03-20 11:10:00,6.47,6.5,6.46,6.49,60600.0,5.2809,5.3054,5.2727,5.2972,60600.0
2007-03-20 11:20:00,6.5,6.5,6.45,6.45,60300.0,5.3054,5.3054,5.2646,5.2646,60300.0
2007-03-20 11:30:00,6.45,6.46,6.45,6.45,18800.0,5.2646,5.2727,5.2646,5.2646,18800.0
2007-03-20 11:40:00,6.45,6.48,6.45,6.47,46000.0,5.2646,5.2891,5.2646,5.2809,46000.0
2007-03-20 11:50:00,6.47,6.5,6.46,6.5,52500.0,5.2809,5.3054,5.2727,5.3054,52500.0
2007-03-20 12:00:00,6.5,6.5,6.49,6.5,81200.0,5.3054,5.3054,5.2972,5.3054,81200.0
2007-03-20 12:10:00,6.49,6.5,6.49,6.5,8300.0,5.2972,5.3054,5.2972,5.3054,8300.0
2007-03-20 12:20:00,6.49,6.5,6.49,6.49,13100.0,5.2972,5.3054,5.2972,5.2972,13100.0
2007-03-20 12:30:00,6.49,6.5,6.49,6.5,23400.0,5.2972,5.3054,5.2972,5.3054,23400.0
2007-03-20 12:40:00,6.49,6.5,6.49,6.49,9700.0,5.2972,5.3054,5.2972,5.2972,9700.0
2007-03-20 12:50:00,6.49,6.5,6.47,6.47,70800.0,5.2972,5.3054,5.2809,5.2809,70800.0
2007-03-20 13:00:00,6.47,6.49,6.47,6.48,44300.0,5.2809,5.2972,5.2809,5.2891,44300.0
2007-03-20 13:10:00,6.49,6.49,6.48,6.48,18900.0,5.2972,5.2972,5.2891,5.2891,18900.0
2007-03-20 13:20:00,6.48,6.49,6.48,6.48,9300.0,5.2891,5.2972,5.2891,5.2891,9300.0
2007-03-20 13:30:00,6.48,6.48,6.43,6.43,115600.0,5.2891,5.2891,5.2483,5.2483,115600.0
2007-03-20 13:40:00,6.43,6.44,6.43,6.43,20300.0,5.2483,5.2564,5.2483,5.2483,20300.0
2007-03-20 13:50:00,6.43,6.44,6.42,6.42,27800.0,5.2483,5.2564,5.2401,5.2401,27800.0
2007-03-20 14:00:00,6.42,6.43,6.42,6.43,5800.0,5.2401,5.2483,5.2401,5.2483,5800.0
2007-03-20 14:10:00,6.43,6.43,6.39,6.42,188600.0,5.2483,5.2483,5.2156,5.2401,188600.0
2007-03-20 14:20:00,6.42,6.42,6.4,6.41,68600.0,5.2401,5.2401,5.2238,5.2319,68600.0
2007-03-20 14:30:00,6.41,6.42,6.41,6.41,65000.0,5.2319,5.2401,5.2319,5.2319,65000.0
2007-03-20 14:40:00,6.41,6.42,6.41,6.41,39500.0,5.2319,5.2401,5.2319,5.2319,39500.0
2007-03-20 14:50:00,6.41,6.42,6.4,6.41,24400.0,5.2319,5.2401,5.2238,5.2319,24400.0
2007-03-20 15:00:00,6.41,6.41,6.4,6.4,16100.0,5.2319,5.2319,5.2238,5.2238,16100.0
2007-03-20 15:10:00,6.41,6.41,6.4,6.41,26400.0,5.2319,5.2319,5.2238,5.2319,26400.0
2007-03-20 15:20:00,6.41,6.41,6.4,6.41,23500.0,5.2319,5.2319,5.2238,5.2319,23500.0
2007-03-20 15:30:00,6.41,6.41,6.39,6.4,125800.0,5.2319,5.2319,5.2156,5.2238,125800.0
2007-03-20 15:40:00,6.39,6.4,6.39,6.4,36100.0,5.2156,5.2238,5.2156,5.2238,36100.0
2007-03-20 15:50:00,6.39,6.4,6.39,6.4,233800.0,5.2156,5.2238,5.2156,5.2238,233800.0
2007-03-21 09:30:00,6.41,6.48,6.33,6.34,149300.0,5.2319,5.2891,5.1666,5.1748,149300.0
2007-03-21 09:40:00,6.34,6.37,6.3,6.33,270200.0,5.1748,5.1993,5.1421,5.1666,270200.0
2007-03-21 09:50:00,6.33,6.33,6.31,6.32,67300.0,5.1666,5.1666,5.1503,5.1585,67300.0
2007-03-21 10:00:00,6.32,6.32,6.3,6.31,98900.0,5.1585,5.1585,5.1421,5.1503,98900.0
2007-03-21 10:10:00,6.31,6.33,6.3,6.31,162700.0,5.1503,5.1666,5.1421,5.1503,162700.0
2007-03-21 10:20:00,6.32,6.32,6.31,6.32,48300.0,5.1585,5.1585,5.1503,5.1585,48300.0
2007-03-21 10:30:00,6.32,6.32,6.27,6.27,141300.0,5.1585,5.1585,5.1177,5.1177,141300.0
2007-03-21 10:40:00,6.28,6.28,6.26,6.27,199600.0,5.1258,5.1258,5.1095,5.1177,199600.0
2007-03-21 10:50:00,6.26,6.3,6.26,6.3,60900.0,5.1095,5.1421,5.1095,5.1421,60900.0
2007-03-21 11:00:00,6.3,6.3,6.28,6.3,68100.0,5.1421,5.1421,5.1258,5.1421,68100.0
2007-03-21 11:10:00,6.3,6.3,6.28,6.3,74800.0,5.1421,5.1421,5.1258,5.1421,74800.0
2007-03-21 11:20:00,6.3,6.3,6.29,6.3,8100.0,5.1421,5.1421,5.134,5.1421,8100.0
2007-03-21 11:30:00,6.3,6.3,6.29,6.3,29700.0,5.1421,5.1421,5.134,5.1421,29700.0
2007-03-21 11:40:00,6.29,6.3,6.28,6.29,61300.0,5.134,5.1421,5.1258,5.134,61300.0
2007-03-21 11:50:00,6.3,6.3,6.29,6.3,61300.0,5.1421,5.1421,5.134,5.1421,61300.0
2007-03-21 12:00:00,6.29,6.3,6.29,6.3,20400.0,5.134,5.1421,5.134,5.1421,20400.0
2007-03-21 12:10:00,6.29,6.31,6.29,6.3,94100.0,5.134,5.1503,5.134,5.1421,94100.0
2007-03-21 12:20:00,6.3,6.3,6.29,6.3,14700.0,5.1421,5.1421,5.134,5.1421,14700.0
2007-03-21 12:30:00,6.3,6.3,6.29,6.3,24500.0,5.1421,5.1421,5.134,5.1421,24500.0
2007-03-21 12:40:00,6.3,6.3,6.29,6.3,27000.0,5.1421,5.1421,5.134,5.1421,27000.0
2007-03-21 12:50:00,6.3,6.32,6.3,6.32,39300.0,5.1421,5.1585,5.1421,5.1585,39300.0
2007-03-21 13:00:00,6.32,6.32,6.3,6.31,47700.0,5.1585,5.1585,5.1421,5.1503,47700.0
2007-03-21 13:10:00,6.3,6.4,6.3,6.3,8400.0,5.1421,5.2238,5.1421,5.1421,8400.0
2007-03-21 13:20:00,6.31,6.32,6.3,6.32,100000.0,5.1503,5.1585,5.1421,5.1585,100000.0
2007-03-21 13:30:00,6.31,6.33,6.31,6.32,153300.0,5.1503,5.1666,5.1503,5.1585,153300.0
2007-03-21 13:40:00,6.33,6.33,6.31,6.31,64600.0,5.1666,5.1666,5.1503,5.1503,64600.0
2007-03-21 13:50:00,6.32,6.32,6.3,6.31,35900.0,5.1585,5.1585,5.1421,5.1503,35900.0
2007-03-21 14:00:00,6.3,6.32,6.3,6.31,59300.0,5.1421,5.1585,5.1421,5.1503,59300.0
2007-03-21 14:10:00,6.31,6.33,6.3,6.32,96300.0,5.1503,5.1666,5.1421,5.1585,96300.0
2007-03-21 14:20:00,6.32,6.34,6.31,6.34,154600.0,5.1585,5.1748,5.1503,5.1748,154600.0
2007-03-21 14:30:00,6.34,6.37,6.33,6.36,110600.0,5.1748,5.1993,5.1666,5.1911,110600.0
2007-03-21 14:40:00,6.36,6.41,6.35,6.39,137800.0,5.1911,5.2319,5.183,5.2156,137800.0
2007-03-21 14:50:00,6.39,6.4,6.37,6.4,128600.0,5.2156,5.2238,5.1993,5.2238,128600.0
2007-03-21 15:00:00,6.4,6.44,6.39,6.44,184700.0,5.2238,5.2564,5.2156,5.2564,184700.0
2007-03-21 15:10:00,6.44,6.44,6.43,6.44,58900.0,5.2564,5.2564,5.2483,5.2564,58900.0
2007-03-21 15:20:00,6.44,6.44,6.43,6.44,33900.0,5.2564,5.2564,5.2483,5.2564,33900.0
2007-03-21 15:30:00,6.44,6.45,6.43,6.44,71100.0,5.2564,5.2646,5.2483,5.2564,71100.0
2007-03-21 15:40:00,6.45,6.45,6.44,6.44,37300.0,5.2646,5.2646,5.2564,5.2564,37300.0
2007-03-21 15:50:00,6.44,6.55,6.44,6.51,998500.0,5.2564,5.3462,5.2564,5.3136,998500.0
2007-03-22 09:30:00,6.25,6.33,6.2,6.27,598800.0,5.1013,5.1666,5.0605,5.1177,598800.0
2007-03-22 09:40:00,6.26,6.3,6.24,6.25,431800.0,5.1095,5.1421,5.0932,5.1013,431800.0
2007-03-22 09:50:00,6.26,6.27,6.21,6.22,170200.0,5.1095,5.1177,5.0687,5.0768,170200.0
2007-03-22 10:00:00,6.21,6.24,6.17,6.2,443600.0,5.0687,5.0932,5.036,5.0605,443600.0
2007-03-22 10:10:00,6.2,6.22,6.18,6.18,175900.0,5.0605,5.0768,5.0442,5.0442,175900.0
2007-03-22 10:20:00,6.18,6.2,6.17,6.19,170500.0,5.0442,5.0605,5.036,5.0524,170500.0
2007-03-22 10:30:00,6.19,6.2,6.18,6.18,130700.0,5.0524,5.0605,5.0442,5.0442,130700.0
2007-03-22 10:40:00,6.18,6.19,6.18,6.19,26000.0,5.0442,5.0524,5.0442,5.0524,26000.0
2007-03-22 10:50:00,6.19,6.2,6.17,6.2,246900.0,5.0524,5.0605,5.036,5.0605,246900.0
2007-03-22 11:00:00,6.2,6.22,6.19,6.2,148500.0,5.0605,5.0768,5.0524,5.0605,148500.0
2007-03-22 11:10:00,6.2,6.21,6.2,6.2,106100.0,5.0605,5.0687,5.0605,5.0605,106100.0
2007-03-22 11:20:00,6.21,6.21,6.2,6.21,127300.0,5.0687,5.0687,5.0605,5.0687,127300.0
2007-03-22 11:30:00,6.2,6.22,6.2,6.21,104800.0,5.0605,5.0768,5.0605,5.0687,104800.0
2007-03-22 11:40:00,6.21,6.21,6.2,6.21,118400.0,5.0687,5.0687,5.0605,5.0687,118400.0
2007-03-22 11:50:00,6.21,6.21,6.19,6.2,250400.0,5.0687,5.0687,5.0524,5.0605,250400.0
2007-03-22 12:00:00,6.2,6.22,6.19,6.21,95900.0,5.0605,5.0768,5.0524,5.0687,95900.0
2007-03-22 12:10:00,6.22,6.25,6.21,6.24,212600.0,5.0768,5.1013,5.0687,5.0932,212600.0
2007-03-22 12:20:00,6.24,6.24,6.23,6.24,44700.0,5.0932,5.0932,5.085,5.0932,44700.0
2007-03-22 12:30:00,6.24,6.24,6.21,6.23,156700.0,5.0932,5.0932,5.0687,5.085,156700.0
2007-03-22 12:40:00,6.24,6.24,6.22,6.23,20600.0,5.0932,5.0932,5.0768,5.085,20600.0
2007-03-22 12:50:00,6.22,6.25,6.22,6.23,368700.0,5.0768,5.1013,5.0768,5.085,368700.0
2007-03-22 13:00:00,6.24,6.25,6.23,6.23,89600.0,5.0932,5.1013,5.085,5.085,89600.0
2007-03-22 13:10:00,6.23,6.24,6.23,6.23,36100.0,5.085,5.0932,5.085,5.085,36100.0
2007-03-22 13:20:00,6.23,6.24,6.23,6.23,41600.0,5.085,5.0932,5.085,5.085,41600.0
2007-03-22 13:30:00,6.23,6.23,6.21,6.21,20000.0,5.085,5.085,5.0687,5.0687,20000.0
2007-03-22 13:40:00,6.22,6.23,6.21,6.22,76100.0,5.0768,5.085,5.0687,5.0768,76100.0
2007-03-22 13:50:00,6.22,6.23,6.21,6.21,83100.0,5.0768,5.085,5.0687,5.0687,83100.0
2007-03-22 14:00:00,6.21,6.21,6.17,6.2,269800.0,5.0687,5.0687,5.036,5.0605,269800.0
2007-03-22 14:10:00,6.19,6.2,6.15,6.15,743600.0,5.0524,5.0605,5.0197,5.0197,743600.0
2007-03-22 14:20:00,6.15,6.16,6.14,6.14,273000.0,5.0197,5.0279,5.0116,5.0116,273000.0
2007-03-22 14:30:00,6.14,6.14,6.12,6.13,272900.0,5.0116,5.0116,4.9952,5.0034,272900.0
2007-03-22 14:40:00,6.12,6.14,6.12,6.14,133900.0,4.9952,5.0116,4.9952,5.0116,133900.0
2007-03-22 14:50:00,6.13,6.14,6.12,6.12,118400.0,5.0034,5.0116,4.9952,4.9952,118400.0
2007-03-22 15:00:00,6.12,6.13,6.12,6.12,109400.0,4.9952,5.0034,4.9952,4.9952,109400.0
2007-03-22 15:10:00,6.12,6.13,6.11,6.11,234800.0,4.9952,5.0034,4.9871,4.9871,234800.0
2007-03-22 15:20:00,6.11,6.12,6.08,6.08,513500.0,4.9871,4.9952,4.9626,4.9626,513500.0
2007-03-22 15:30:00,6.09,6.1,6.06,6.07,410200.0,4.9707,4.9789,4.9463,4.9544,410200.0
2007-03-22 15:40:00,6.07,6.09,6.06,6.09,142900.0,4.9544,4.9707,4.9463,4.9707,142900.0
2007-03-22 15:50:00,6.09,6.12,6.05,6.05,533400.0,4.9707,4.9952,4.9381,4.9381,533400.0
2007-03-23 09:30:00,6.05,6.07,5.96,5.97,392700.0,4.9381,4.9544,4.8646,4.8728,392700.0
2007-03-23 09:40:00,5.97,5.99,5.92,5.98,254600.0,4.8728,4.8891,4.832,4.881,254600.0
2007-03-23 09:50:00,5.98,5.98,5.96,5.98,123900.0,4.881,4.881,4.8646,4.881,123900.0
2007-03-23 10:00:00,5.97,6.01,5.97,5.99,115300.0,4.8728,4.9054,4.8728,4.8891,115300.0
2007-03-23 10:10:00,6.0,6.0,5.99,5.99,77600.0,4.8973,4.8973,4.8891,4.8891,77600.0
2007-03-23 10:20:00,5.99,6.0,5.97,5.97,235600.0,4.8891,4.8973,4.8728,4.8728,235600.0
2007-03-23 10:30:00,5.98,5.98,5.95,5.95,139500.0,4.881,4.881,4.8565,4.8565,139500.0
2007-03-23 10:40:00,5.96,5.96,5.95,5.95,106700.0,4.8646,4.8646,4.8565,4.8565,106700.0
2007-03-23 10:50:00,5.95,5.97,5.94,5.94,256800.0,4.8565,4.8728,4.8483,4.8483,256800.0
2007-03-23 11:00:00,5.94,5.96,5.91,5.96,354100.0,4.8483,4.8646,4.8238,4.8646,354100.0
2007-03-23 11:10:00,5.96,5.98,5.96,5.98,136200.0,4.8646,4.881,4.8646,4.881,136200.0
2007-03-23 11:20:00,5.98,5.99,5.97,5.99,124400.0,4.881,4.8891,4.8728,4.8891,124400.0
2007-03-23 11:30:00,5.98,5.99,5.97,5.98,157800.0,4.881,4.8891,4.8728,4.881,157800.0
2007-03-23 11:40:00,5.98,5.98,5.97,5.97,50400.0,4.881,4.881,4.8728,4.8728,50400.0
2007-03-23 11:50:00,5.97,5.97,5.95,5.96,74000.0,4.8728,4.8728,4.8565,4.8646,74000.0
2007-03-23 12:00:00,5.95,5.96,5.94,5.95,87700.0,4.8565,4.8646,4.8483,4.8565,87700.0
2007-03-23 12:10:00,5.96,5.96,5.95,5.96,32400.0,4.8646,4.8646,4.8565,4.8646,32400.0
2007-03-23 12:20:00,5.95,5.98,5.95,5.98,42500.0,4.8565,4.881,4.8565,4.881,42500.0
2007-03-23 12:30:00,5.97,5.98,5.96,5.97,104200.0,4.8728,4.881,4.8646,4.8728,104200.0
2007-03-23 12:40:00,5.96,5.97,5.94,5.96,140300.0,4.8646,4.8728,4.8483,4.8646,140300.0
2007-03-23 12:50:00,5.96,5.97,5.93,5.93,106400.0,4.8646,4.8728,4.8401,4.8401,106400.0
2007-03-23 13:00:00,5.93,5.94,5.91,5.91,160500.0,4.8401,4.8483,4.8238,4.8238,160500.0
2007-03-23 13:10:00,5.91,5.92,5.91,5.91,43800.0,4.8238,4.832,4.8238,4.8238,43800.0
2007-03-23 13:20:00,5.91,5.94,5.89,5.9,249500.0,4.8238,4.8483,4.8075,4.8157,249500.0
2007-03-23 13:30:00,5.89,5.9,5.89,5.9,129900.0,4.8075,4.8157,4.8075,4.8157,129900.0
2007-03-23 13:40:00,5.89,5.92,5.89,5.9,89900.0,4.8075,4.832,4.8075,4.8157,89900.0
2007-03-23 13:50:00,5.91,5.92,5.9,5.91,73400.0,4.8238,4.832,4.8157,4.8238,73400.0
2007-03-23 14:00:00,5.92,5.92,5.9,5.9,167600.0,4.832,4.832,4.8157,4.8157,167600.0
2007-03-23 14:10:00,5.91,5.92,5.9,5.9,113100.0,4.8238,4.832,4.8157,4.8157,113100.0
2007-03-23 14:20:00,5.91,5.91,5.85,5.86,285800.0,4.8238,4.8238,4.7749,4.783,285800.0
2007-03-23 14:30:00,5.85,5.89,5.85,5.87,296400.0,4.7749,4.8075,4.7749,4.7912,296400.0
2007-03-23 14:40:00,5.88,5.88,5.81,5.82,404800.0,4.7993,4.7993,4.7422,4.7504,404800.0
2007-03-23 14:50:00,5.82,5.88,5.82,5.88,285600.0,4.7504,4.7993,4.7504,4.7993,285600.0
2007-03-23 15:00:00,5.88,5.9,5.87,5.87,202500.0,4.7993,4.8157,4.7912,4.7912,202500.0
2007-03-23 15:10:00,5.88,5.9,5.87,5.9,325400.0,4.7993,4.8157,4.7912,4.8157,325400.0
2007-03-23 15:20:00,5.9,5.9,5.89,5.9,187200.0,4.8157,4.8157,4.8075,4.8157,187200.0
2007-03-23 15:30:00,5.9,5.9,5.87,5.88,146600.0,4.8157,4.8157,4.7912,4.7993,146600.0
2007-03-23 15:40:00,5.88,5.9,5.87,5.88,109300.0,4.7993,4.8157,4.7912,4.7993,109300.0
2007-03-23 15:50:00,5.88,5.89,5.83,5.86,597100.0,4.7993,4.8075,4.7585,4.783,597100.0
2007-03-26 09:30:00,5.86,5.96,5.84,5.95,111400.0,4.783,4.8646,4.7667,4.8565,111400.0
2007-03-26 09:40:00,5.95,5.98,5.93,5.93,121800.0,4.8565,4.881,4.8401,4.8401,121800.0
2007-03-26 09:50:00,5.92,5.94,5.92,5.93,115000.0,4.832,4.8483,4.832,4.8401,115000.0
2007-03-26 10:00:00,5.92,5.93,5.87,5.89,112400.0,4.832,4.8401,4.7912,4.8075,112400.0
2007-03-26 10:10:00,5.88,5.92,5.87,5.89,125200.0,4.7993,4.832,4.7912,4.8075,125200.0
2007-03-26 10:20:00,5.89,5.89,5.82,5.86,118300.0,4.8075,4.8075,4.7504,4.783,118300.0
2007-03-26 10:30:00,5.86,5.95,5.85,5.93,86900.0,4.783,4.8565,4.7749,4.8401,86900.0
2007-03-26 10:40:00,5.93,5.96,5.89,5.91,160200.0,4.8401,4.8646,4.8075,4.8238,160200.0
2007-03-26 10:50:00,5.91,5.92,5.9,5.9,96000.0,4.8238,4.832,4.8157,4.8157,96000.0
2007-03-26 11:00:00,5.9,5.91,5.89,5.9,112300.0,4.8157,4.8238,4.8075,4.8157,112300.0
2007-03-26 11:10:00,5.9,5.9,5.89,5.9,202400.0,4.8157,4.8157,4.8075,4.8157,202400.0
2007-03-26 11:20:00,5.9,5.91,5.89,5.9,106700.0,4.8157,4.8238,4.8075,4.8157,106700.0
2007-03-26 11:30:00,5.9,5.94,5.89,5.94,63200.0,4.8157,4.8483,4.8075,4.8483,63200.0
2007-03-26 11:40:00,5.94,5.94,5.93,5.93,57400.0,4.8483,4.8483,4.8401,4.8401,57400.0
2007-03-26 11:50:00,5.94,5.97,5.93,5.96,154100.0,4.8483,4.8728,4.8401,4.8646,154100.0
2007-03-26 12:00:00,5.96,5.98,5.96,5.97,71900.0,4.8646,4.881,4.8646,4.8728,71900.0
2007-03-26 12:10:00,5.97,5.97,5.96,5.97,30500.0,4.8728,4.8728,4.8646,4.8728,30500.0
2007-03-26 12:20:00,5.97,5.97,5.96,5.97,156800.0,4.8728,4.8728,4.8646,4.8728,156800.0
2007-03-26 12:30:00,5.97,5.98,5.96,5.96,93100.0,4.8728,4.881,4.8646,4.8646,93100.0
2007-03-26 12:40:00,5.96,5.98,5.96,5.98,81900.0,4.8646,4.881,4.8646,4.881,81900.0
2007-03-26 12:50:00,5.97,5.98,5.97,5.98,25500.0,4.8728,4.881,4.8728,4.881,25500.0
2007-03-26 13:00:00,5.98,5.98,5.97,5.97,27100.0,4.881,4.881,4.8728,4.8728,27100.0
2007-03-26 13:10:00,5.98,5.99,5.97,5.99,101500.0,4.881,4.8891,4.8728,4.8891,101500.0
2007-03-26 13:20:00,5.99,5.99,5.96,5.97,123600.0,4.8891,4.8891,4.8646,4.8728,123600.0
2007-03-26 13:30:00,5.98,5.99,5.98,5.99,79400.0,4.881,4.8891,4.881,4.8891,79400.0
2007-03-26 13:40:00,5.99,5.99,5.98,5.98,29100.0,4.8891,4.8891,4.881,4.881,29100.0
2007-03-26 13:50:00,5.98,6.0,5.98,6.0,110000.0,4.881,4.8973,4.881,4.8973,110000.0
2007-03-26 14:00:00,6.0,6.01,5.99,6.0,56400.0,4.8973,4.9054,4.8891,4.8973,56400.0
2007-03-26 14:10:00,6.0,6.0,5.99,6.0,16500.0,4.8973,4.8973,4.8891,4.8973,16500.0
2007-03-26 14:20:00,5.99,6.0,5.99,6.0,38000.0,4.8891,4.8973,4.8891,4.8973,38000.0
2007-03-26 14:30:00,6.0,6.0,5.98,5.99,61500.0,4.8973,4.8973,4.881,4.8891,61500.0
2007-03-26 14:40:00,5.98,5.99,5.98,5.99,155500.0,4.881,4.8891,4.881,4.8891,155500.0
2007-03-26 14:50:00,5.98,6.0,5.98,5.99,41600.0,4.881,4.8973,4.881,4.8891,41600.0
2007-03-26 15:00:00,6.0,6.0,5.99,6.0,52200.0,4.8973,4.8973,4.8891,4.8973,52200.0
2007-03-26 15:10:00,6.0,6.02,5.98,6.0,306100.0,4.8973,4.9136,4.881,4.8973,306100.0
2007-03-26 15:20:00,6.0,6.05,6.0,6.04,185100.0,4.8973,4.9381,4.8973,4.9299,185100.0
2007-03-26 15:30:00,6.04,6.04,6.03,6.04,111800.0,4.9299,4.9299,4.9218,4.9299,111800.0
2007-03-26 15:40:00,6.04,6.04,6.03,6.04,76800.0,4.9299,4.9299,4.9218,4.9299,76800.0
2007-03-26 15:50:00,6.04,6.05,5.99,6.04,379900.0,4.9299,4.9381,4.8891,4.9299,379900.0
2007-03-27 09:30:00,6.0,6.01,5.93,6.0,69800.0,4.8973,4.9054,4.8401,4.8973,69800.0
2007-03-27 09:40:00,5.99,6.0,5.97,5.97,37700.0,4.8891,4.8973,4.8728,4.8728,37700.0
2007-03-27 09:50:00,5.98,5.99,5.91,5.91,123500.0,4.881,4.8891,4.8238,4.8238,123500.0
2007-03-27 10:00:00,5.92,5.95,5.91,5.93,168200.0,4.832,4.8565,4.8238,4.8401,168200.0
2007-03-27 10:10:00,5.93,5.98,5.93,5.97,44100.0,4.8401,4.881,4.8401,4.8728,44100.0
2007-03-27 10:20:00,5.97,5.98,5.92,5.96,44000.0,4.8728,4.881,4.832,4.8646,44000.0
2007-03-27 10:30:00,5.96,5.99,5.96,5.98,72200.0,4.8646,4.8891,4.8646,4.881,72200.0
2007-03-27 10:40:00,5.98,5.99,5.98,5.98,40600.0,4.881,4.8891,4.881,4.881,40600.0
2007-03-27 10:50:00,5.98,6.02,5.98,6.01,66200.0,4.881,4.9136,4.881,4.9054,66200.0
2007-03-27 11:00:00,6.02,6.02,5.99,5.99,41800.0,4.9136,4.9136,4.8891,4.8891,41800.0
2007-03-27 11:10:00,5.99,6.01,5.99,6.0,14100.0,4.8891,4.9054,4.8891,4.8973,14100.0
2007-03-27 11:20:00,6.0,6.01,5.99,6.01,30500.0,4.8973,4.9054,4.8891,4.9054,30500.0
2007-03-27 11:30:00,6.0,6.02,5.98,6.02,78200.0,4.8973,4.9136,4.881,4.9136,78200.0
2007-03-27 11:40:00,6.02,6.04,6.01,6.03,48100.0,4.9136,4.9299,4.9054,4.9218,48100.0
2007-03-27 11:50:00,6.02,6.03,6.02,6.03,12700.0,4.9136,4.9218,4.9136,4.9218,12700.0
2007-03-27 12:00:00,6.03,6.05,6.02,6.04,65100.0,4.9218,4.9381,4.9136,4.9299,65100.0
2007-03-27 12:10:00,6.05,6.06,6.04,6.04,61200.0,4.9381,4.9463,4.9299,4.9299,61200.0
2007-03-27 12:20:00,6.05,6.07,6.04,6.06,65100.0,4.9381,4.9544,4.9299,4.9463,65100.0
2007-03-27 12:30:00,6.06,6.06,6.05,6.06,46100.0,4.9463,4.9463,4.9381,4.9463,46100.0
2007-03-27 12:40:00,6.05,6.06,6.05,6.05,110400.0,4.9381,4.9463,4.9381,4.9381,110400.0
2007-03-27 12:50:00,6.06,6.06,6.04,6.04,80100.0,4.9463,4.9463,4.9299,4.9299,80100.0
2007-03-27 13:00:00,6.04,6.04,6.03,6.04,60200.0,4.9299,4.9299,4.9218,4.9299,60200.0
2007-03-27 13:10:00,6.04,6.04,6.03,6.04,77700.0,4.9299,4.9299,4.9218,4.9299,77700.0
2007-03-27 13:20:00,6.03,6.04,6.03,6.03,45900.0,4.9218,4.9299,4.9218,4.9218,45900.0
2007-03-27 13:30:00,6.03,6.04,6.02,6.03,128500.0,4.9218,4.9299,4.9136,4.9218,128500.0
2007-03-27 13:40:00,6.03,6.04,6.02,6.02,21200.0,4.9218,4.9299,4.9136,4.9136,21200.0
2007-03-27 13:50:00,6.03,6.03,6.02,6.03,115300.0,4.9218,4.9218,4.9136,4.9218,115300.0
2007-03-27 14:00:00,6.03,6.03,6.01,6.01,73800.0,4.9218,4.9218,4.9054,4.9054,73800.0
2007-03-27 14:10:00,6.01,6.03,6.01,6.03,64600.0,4.9054,4.9218,4.9054,4.9218,64600.0
2007-03-27 14:20:00,6.03,6.03,6.01,6.01,43800.0,4.9218,4.9218,4.9054,4.9054,43800.0
2007-03-27 14:30:00,6.01,6.01,5.97,5.97,42600.0,4.9054,4.9054,4.8728,4.8728,42600.0
2007-03-27 14:40:00,5.97,5.99,5.97,5.99,96000.0,4.8728,4.8891,4.8728,4.8891,96000.0
2007-03-27 14:50:00,5.98,6.0,5.98,6.0,93300.0,4.881,4.8973,4.881,4.8973,93300.0
2007-03-27 15:00:00,6.0,6.0,5.99,5.99,58900.0,4.8973,4.8973,4.8891,4.8891,58900.0
2007-03-27 15:10:00,6.0,6.0,5.99,6.0,81400.0,4.8973,4.8973,4.8891,4.8973,81400.0
2007-03-27 15:20:00,6.0,6.01,5.99,5.99,131100.0,4.8973,4.9054,4.8891,4.8891,131100.0
2007-03-27 15:30:00,6.0,6.01,5.99,6.01,81700.0,4.8973,4.9054,4.8891,4.9054,81700.0
2007-03-27 15:40:00,6.0,6.02,6.0,6.02,147200.0,4.8973,4.9136,4.8973,4.9136,147200.0
2007-03-27 15:50:00,6.01,6.02,6.0,6.01,293900.0,4.9054,4.9136,4.8973,4.9054,293900.0
2007-03-28 09:30:00,6.02,6.04,5.93,5.96,147500.0,4.9136,4.9299,4.8401,4.8646,147500.0
2007-03-28 09:40:00,5.96,6.02,5.96,6.01,63200.0,4.8646,4.9136,4.8646,4.9054,63200.0
2007-03-28 09:50:00,6.01,6.05,5.96,5.98,152500.0,4.9054,4.9381,4.8646,4.881,152500.0
2007-03-28 10:00:00,5.99,6.02,5.99,6.01,29800.0,4.8891,4.9136,4.8891,4.9054,29800.0
2007-03-28 10:10:00,6.01,6.02,5.99,6.02,36700.0,4.9054,4.9136,4.8891,4.9136,36700.0
2007-03-28 10:20:00,6.01,6.02,5.99,5.99,47000.0,4.9054,4.9136,4.8891,4.8891,47000.0
2007-03-28 10:30:00,6.0,6.0,5.9,5.93,380200.0,4.8973,4.8973,4.8157,4.8401,380200.0
2007-03-28 10:40:00,5.92,5.94,5.88,5.93,101300.0,4.832,4.8483,4.7993,4.8401,101300.0
2007-03-28 10:50:00,5.94,5.97,5.93,5.96,102700.0,4.8483,4.8728,4.8401,4.8646,102700.0
2007-03-28 11:00:00,5.97,5.97,5.93,5.95,72200.0,4.8728,4.8728,4.8401,4.8565,72200.0
2007-03-28 11:10:00,5.95,5.96,5.95,5.95,81900.0,4.8565,4.8646,4.8565,4.8565,81900.0
2007-03-28 11:20:00,5.95,5.95,5.9,5.91,45100.0,4.8565,4.8565,4.8157,4.8238,45100.0
2007-03-28 11:30:00,5.92,5.93,5.92,5.93,28900.0,4.832,4.8401,4.832,4.8401,28900.0
2007-03-28 11:40:00,5.92,5.95,5.92,5.94,37700.0,4.832,4.8565,4.832,4.8483,37700.0
2007-03-28 11:50:00,5.94,5.97,5.94,5.97,43100.0,4.8483,4.8728,4.8483,4.8728,43100.0
2007-03-28 12:00:00,5.96,5.97,5.96,5.97,28500.0,4.8646,4.8728,4.8646,4.8728,28500.0
2007-03-28 12:10:00,5.97,5.97,5.94,5.97,208100.0,4.8728,4.8728,4.8483,4.8728,208100.0
2007-03-28 12:20:00,5.97,5.98,5.94,5.94,114600.0,4.8728,4.881,4.8483,4.8483,114600.0
2007-03-28 12:30:00,5.95,5.95,5.94,5.94,15700.0,4.8565,4.8565,4.8483,4.8483,15700.0
2007-03-28 12:40:00,5.94,5.95,5.94,5.94,19100.0,4.8483,4.8565,4.8483,4.8483,19100.0
2007-03-28 12:50:00,5.94,5.95,5.91,5.92,96300.0,4.8483,4.8565,4.8238,4.832,96300.0
2007-03-28 13:00:00,5.93,5.93,5.92,5.93,31300.0,4.8401,4.8401,4.832,4.8401,31300.0
2007-03-28 13:10:00,5.92,5.94,5.91,5.94,26900.0,4.832,4.8483,4.8238,4.8483,26900.0
2007-03-28 13:20:00,5.93,5.95,5.93,5.95,20800.0,4.8401,4.8565,4.8401,4.8565,20800.0
2007-03-28 13:30:00,5.95,5.96,5.94,5.96,45300.0,4.8565,4.8646,4.8483,4.8646,45300.0
2007-03-28 13:40:00,5.95,5.96,5.95,5.96,15400.0,4.8565,4.8646,4.8565,4.8646,15400.0
2007-03-28 13:50:00,5.96,5.96,5.94,5.94,30800.0,4.8646,4.8646,4.8483,4.8483,30800.0
2007-03-28 14:00:00,5.95,5.95,5.93,5.93,33700.0,4.8565,4.8565,4.8401,4.8401,33700.0
2007-03-28 14:10:00,5.93,5.94,5.91,5.91,95400.0,4.8401,4.8483,4.8238,4.8238,95400.0
2007-03-28 14:20:00,5.91,5.92,5.91,5.92,64600.0,4.8238,4.832,4.8238,4.832,64600.0
2007-03-28 14:30:00,5.91,5.91,5.91,5.91,44100.0,4.8238,4.8238,4.8238,4.8238,44100.0
2007-03-28 14:40:00,5.9,5.91,5.9,5.91,53500.0,4.8157,4.8238,4.8157,4.8238,53500.0
2007-03-28 14:50:00,5.91,5.91,5.9,5.9,43300.0,4.8238,4.8238,4.8157,4.8157,43300.0
2007-03-28 15:00:00,5.9,5.91,5.89,5.89,84200.0,4.8157,4.8238,4.8075,4.8075,84200.0
2007-03-28 15:10:00,5.89,5.92,5.89,5.92,63000.0,4.8075,4.832,4.8075,4.832,63000.0
2007-03-28 15:20:00,5.92,5.94,5.91,5.94,51200.0,4.832,4.8483,4.8238,4.8483,51200.0
2007-03-28 15:30:00,5.94,5.94,5.93,5.94,56600.0,4.8483,4.8483,4.8401,4.8483,56600.0
2007-03-28 15:40:00,5.94,5.94,5.89,5.89,96400.0,4.8483,4.8483,4.8075,4.8075,96400.0
2007-03-28 15:50:00,5.9,5.9,5.88,5.88,125400.0,4.8157,4.8157,4.7993,4.7993,125400.0
2007-03-29 09:30:00,5.81,5.81,5.7,5.71,293800.0,4.7422,4.7422,4.6524,4.6606,293800.0
2007-03-29 09:40:00,5.7,5.71,5.67,5.67,257600.0,4.6524,4.6606,4.6279,4.6279,257600.0
2007-03-29 09:50:00,5.68,5.76,5.68,5.71,183700.0,4.6361,4.7014,4.6361,4.6606,183700.0
2007-03-29 10:00:00,5.72,5.74,5.69,5.7,154300.0,4.6687,4.6851,4.6443,4.6524,154300.0
2007-03-29 10:10:00,5.69,5.7,5.67,5.69,145400.0,4.6443,4.6524,4.6279,4.6443,145400.0
2007-03-29 10:20:00,5.7,5.72,5.65,5.65,111600.0,4.6524,4.6687,4.6116,4.6116,111600.0
2007-03-29 10:30:00,5.65,5.67,5.63,5.66,170700.0,4.6116,4.6279,4.5953,4.6198,170700.0
2007-03-29 10:40:00,5.65,5.67,5.63,5.63,88900.0,4.6116,4.6279,4.5953,4.5953,88900.0
2007-03-29 10:50:00,5.63,5.65,5.63,5.65,110800.0,4.5953,4.6116,4.5953,4.6116,110800.0
2007-03-29 11:00:00,5.65,5.71,5.64,5.71,165200.0,4.6116,4.6606,4.6034,4.6606,165200.0
2007-03-29 11:10:00,5.7,5.73,5.67,5.68,219600.0,4.6524,4.6769,4.6279,4.6361,219600.0
2007-03-29 11:20:00,5.68,5.71,5.68,5.7,69200.0,4.6361,4.6606,4.6361,4.6524,69200.0
2007-03-29 11:30:00,5.71,5.78,5.7,5.75,276700.0,4.6606,4.7177,4.6524,4.6932,276700.0
2007-03-29 11:40:00,5.75,5.75,5.71,5.73,134800.0,4.6932,4.6932,4.6606,4.6769,134800.0
2007-03-29 11:50:00,5.74,5.74,5.7,5.7,74200.0,4.6851,4.6851,4.6524,4.6524,74200.0
2007-03-29 12:00:00,5.7,5.72,5.68,5.69,208200.0,4.6524,4.6687,4.6361,4.6443,208200.0
2007-03-29 12:10:00,5.68,5.69,5.66,5.69,88200.0,4.6361,4.6443,4.6198,4.6443,88200.0
2007-03-29 12:20:00,5.68,5.69,5.66,5.68,51600.0,4.6361,4.6443,4.6198,4.6361,51600.0
2007-03-29 12:30:00,5.68,5.68,5.65,5.66,56200.0,4.6361,4.6361,4.6116,4.6198,56200.0
2007-03-29 12:40:00,5.67,5.68,5.67,5.67,21000.0,4.6279,4.6361,4.6279,4.6279,21000.0
2007-03-29 12:50:00,5.67,5.68,5.66,5.66,48000.0,4.6279,4.6361,4.6198,4.6198,48000.0
2007-03-29 13:00:00,5.66,5.68,5.66,5.67,38200.0,4.6198,4.6361,4.6198,4.6279,38200.0
2007-03-29 13:10:00,5.67,5.68,5.66,5.67,50900.0,4.6279,4.6361,4.6198,4.6279,50900.0
2007-03-29 13:20:00,5.67,5.67,5.65,5.67,29200.0,4.6279,4.6279,4.6116,4.6279,29200.0
2007-03-29 13:30:00,5.67,5.72,5.65,5.7,120100.0,4.6279,4.6687,4.6116,4.6524,120100.0
2007-03-29 13:40:00,5.7,5.7,5.68,5.68,21100.0,4.6524,4.6524,4.6361,4.6361,21100.0
2007-03-29 13:50:00,5.68,5.69,5.66,5.67,40100.0,4.6361,4.6443,4.6198,4.6279,40100.0
2007-03-29 14:00:00,5.67,5.67,5.61,5.62,192400.0,4.6279,4.6279,4.579,4.5871,192400.0
2007-03-29 14:10:00,5.61,5.62,5.6,5.61,87500.0,4.579,4.5871,4.5708,4.579,87500.0
2007-03-29 14:20:00,5.61,5.61,5.6,5.61,137000.0,4.579,4.579,4.5708,4.579,137000.0
2007-03-29 14:30:00,5.61,5.61,5.57,5.57,247100.0,4.579,4.579,4.5463,4.5463,247100.0
2007-03-29 14:40:00,5.57,5.58,5.56,5.57,314900.0,4.5463,4.5545,4.5381,4.5463,314900.0
2007-03-29 14:50:00,5.58,5.61,5.57,5.6,164900.0,4.5545,4.579,4.5463,4.5708,164900.0
2007-03-29 15:00:00,5.59,5.6,5.59,5.59,164400.0,4.5626,4.5708,4.5626,4.5626,164400.0
2007-03-29 15:10:00,5.59,5.62,5.59,5.62,203000.0,4.5626,4.5871,4.5626,4.5871,203000.0
2007-03-29 15:20:00,5.62,5.65,5.61,5.65,123900.0,4.5871,4.6116,4.579,4.6116,123900.0
2007-03-29 15:30:00,5.65,5.68,5.64,5.65,428100.0,4.6116,4.6361,4.6034,4.6116,428100.0
2007-03-29 15:40:00,5.65,5.66,5.64,5.65,98900.0,4.6116,4.6198,4.6034,4.6116,98900.0
2007-03-29 15:50:00,5.66,5.67,5.64,5.67,324300.0,4.6198,4.6279,4.6034,4.6279,324300.0
2007-03-30 09:30:00,5.66,5.73,5.65,5.71,50600.0,4.6198,4.6769,4.6116,4.6606,50600.0
2007-03-30 09:40:00,5.71,5.75,5.7,5.72,71500.0,4.6606,4.6932,4.6524,4.6687,71500.0
2007-03-30 09:50:00,5.73,5.73,5.68,5.71,44300.0,4.6769,4.6769,4.6361,4.6606,44300.0
2007-03-30 10:00:00,5.71,5.74,5.71,5.74,113500.0,4.6606,4.6851,4.6606,4.6851,113500.0
2007-03-30 10:10:00,5.74,5.74,5.72,5.74,74200.0,4.6851,4.6851,4.6687,4.6851,74200.0
2007-03-30 10:20:00,5.74,5.75,5.73,5.75,85200.0,4.6851,4.6932,4.6769,4.6932,85200.0
2007-03-30 10:30:00,5.74,5.77,5.73,5.76,96500.0,4.6851,4.7096,4.6769,4.7014,96500.0
2007-03-30 10:40:00,5.76,5.77,5.74,5.74,60900.0,4.7014,4.7096,4.6851,4.6851,60900.0
2007-03-30 10:50:00,5.75,5.77,5.74,5.76,67900.0,4.6932,4.7096,4.6851,4.7014,67900.0
2007-03-30 11:00:00,5.76,5.79,5.76,5.79,75100.0,4.7014,4.7259,4.7014,4.7259,75100.0
2007-03-30 11:10:00,5.79,5.79,5.76,5.77,62500.0,4.7259,4.7259,4.7014,4.7096,62500.0
2007-03-30 11:20:00,5.77,5.77,5.73,5.73,61800.0,4.7096,4.7096,4.6769,4.6769,61800.0
2007-03-30 11:30:00,5.74,5.74,5.7,5.72,91700.0,4.6851,4.6851,4.6524,4.6687,91700.0
2007-03-30 11:40:00,5.72,5.72,5.66,5.69,126500.0,4.6687,4.6687,4.6198,4.6443,126500.0
2007-03-30 11:50:00,5.67,5.72,5.67,5.72,62000.0,4.6279,4.6687,4.6279,4.6687,62000.0
2007-03-30 12:00:00,5.72,5.73,5.7,5.71,69400.0,4.6687,4.6769,4.6524,4.6606,69400.0
2007-03-30 12:10:00,5.71,5.71,5.69,5.7,67600.0,4.6606,4.6606,4.6443,4.6524,67600.0
2007-03-30 12:20:00,5.71,5.71,5.69,5.71,43400.0,4.6606,4.6606,4.6443,4.6606,43400.0
2007-03-30 12:30:00,5.7,5.72,5.7,5.72,38600.0,4.6524,4.6687,4.6524,4.6687,38600.0
2007-03-30 12:40:00,5.72,5.72,5.7,5.71,35100.0,4.6687,4.6687,4.6524,4.6606,35100.0
2007-03-30 12:50:00,5.7,5.72,5.7,5.72,17900.0,4.6524,4.6687,4.6524,4.6687,17900.0
2007-03-30 13:00:00,5.72,5.73,5.71,5.71,43800.0,4.6687,4.6769,4.6606,4.6606,43800.0
2007-03-30 13:10:00,5.72,5.72,5.7,5.71,41100.0,4.6687,4.6687,4.6524,4.6606,41100.0
2007-03-30 13:20:00,5.71,5.72,5.7,5.72,36000.0,4.6606,4.6687,4.6524,4.6687,36000.0
2007-03-30 13:30:00,5.72,5.73,5.72,5.73,25600.0,4.6687,4.6769,4.6687,4.6769,25600.0
2007-03-30 13:40:00,5.73,5.73,5.72,5.73,28700.0,4.6769,4.6769,4.6687,4.6769,28700.0
2007-03-30 13:50:00,5.72,5.73,5.72,5.73,25500.0,4.6687,4.6769,4.6687,4.6769,25500.0
2007-03-30 14:00:00,5.72,5.75,5.72,5.75,57900.0,4.6687,4.6932,4.6687,4.6932,57900.0
2007-03-30 14:10:00,5.74,5.75,5.74,5.75,28400.0,4.6851,4.6932,4.6851,4.6932,28400.0
2007-03-30 14:20:00,5.75,5.75,5.74,5.75,39800.0,4.6932,4.6932,4.6851,4.6932,39800.0
2007-03-30 14:30:00,5.75,5.76,5.74,5.76,34600.0,4.6932,4.7014,4.6851,4.7014,34600.0
2007-03-30 14:40:00,5.76,5.76,5.75,5.75,41400.0,4.7014,4.7014,4.6932,4.6932,41400.0
2007-03-30 14:50:00,5.76,5.76,5.75,5.76,57900.0,4.7014,4.7014,4.6932,4.7014,57900.0
2007-03-30 15:00:00,5.76,5.76,5.74,5.74,52500.0,4.7014,4.7014,4.6851,4.6851,52500.0
2007-03-30 15:10:00,5.74,5.76,5.74,5.75,51900.0,4.6851,4.7014,4.6851,4.6932,51900.0
2007-03-30 15:20:00,5.75,5.75,5.74,5.75,42000.0,4.6932,4.6932,4.6851,4.6932,42000.0
2007-03-30 15:30:00,5.75,5.75,5.74,5.75,43500.0,4.6932,4.6932,4.6851,4.6932,43500.0
2007-03-30 15:40:00,5.74,5.75,5.74,5.75,118900.0,4.6851,4.6932,4.6851,4.6932,118900.0
2007-03-30 15:50:00,5.74,5.77,5.74,5.77,156200.0,4.6851,4.7096,4.6851,4.7096,156200.0
2007-04-02 09:30:00,5.69,5.71,5.63,5.71,199700.0,4.6443,4.6606,4.5953,4.6606,199700.0
2007-04-02 09:40:00,5.71,5.72,5.66,5.67,92700.0,4.6606,4.6687,4.6198,4.6279,92700.0
2007-04-02 09:50:00,5.66,5.67,5.65,5.66,43000.0,4.6198,4.6279,4.6116,4.6198,43000.0
2007-04-02 10:00:00,5.66,5.66,5.62,5.63,134200.0,4.6198,4.6198,4.5871,4.5953,134200.0
2007-04-02 10:10:00,5.63,5.64,5.58,5.58,165300.0,4.5953,4.6034,4.5545,4.5545,165300.0
2007-04-02 10:20:00,5.59,5.6,5.56,5.58,136600.0,4.5626,4.5708,4.5381,4.5545,136600.0
2007-04-02 10:30:00,5.58,5.62,5.58,5.61,49500.0,4.5545,4.5871,4.5545,4.579,49500.0
2007-04-02 10:40:00,5.62,5.63,5.61,5.63,38300.0,4.5871,4.5953,4.579,4.5953,38300.0
2007-04-02 10:50:00,5.62,5.65,5.61,5.65,67400.0,4.5871,4.6116,4.579,4.6116,67400.0
2007-04-02 11:00:00,5.65,5.65,5.64,5.64,22300.0,4.6116,4.6116,4.6034,4.6034,22300.0
2007-04-02 11:10:00,5.65,5.65,5.62,5.64,114200.0,4.6116,4.6116,4.5871,4.6034,114200.0
2007-04-02 11:20:00,5.64,5.65,5.63,5.65,33300.0,4.6034,4.6116,4.5953,4.6116,33300.0
2007-04-02 11:30:00,5.65,5.66,5.64,5.66,37200.0,4.6116,4.6198,4.6034,4.6198,37200.0
2007-04-02 11:40:00,5.66,5.68,5.65,5.66,110100.0,4.6198,4.6361,4.6116,4.6198,110100.0
2007-04-02 11:50:00,5.66,5.67,5.65,5.67,34900.0,4.6198,4.6279,4.6116,4.6279,34900.0
2007-04-02 12:00:00,5.66,5.68,5.66,5.67,57400.0,4.6198,4.6361,4.6198,4.6279,57400.0
2007-04-02 12:10:00,5.67,5.68,5.67,5.68,27600.0,4.6279,4.6361,4.6279,4.6361,27600.0
2007-04-02 12:20:00,5.67,5.68,5.67,5.67,106900.0,4.6279,4.6361,4.6279,4.6279,106900.0
2007-04-02 12:30:00,5.66,5.67,5.66,5.66,21200.0,4.6198,4.6279,4.6198,4.6198,21200.0
2007-04-02 12:40:00,5.66,5.67,5.66,5.66,15800.0,4.6198,4.6279,4.6198,4.6198,15800.0
2007-04-02 12:50:00,5.66,5.67,5.65,5.66,23000.0,4.6198,4.6279,4.6116,4.6198,23000.0
2007-04-02 13:00:00,5.65,5.66,5.64,5.64,35900.0,4.6116,4.6198,4.6034,4.6034,35900.0
2007-04-02 13:10:00,5.64,5.65,5.64,5.65,10800.0,4.6034,4.6116,4.6034,4.6116,10800.0
2007-04-02 13:20:00,5.64,5.65,5.64,5.64,17100.0,4.6034,4.6116,4.6034,4.6034,17100.0
2007-04-02 13:30:00,5.64,5.65,5.62,5.63,56400.0,4.6034,4.6116,4.5871,4.5953,56400.0
2007-04-02 13:40:00,5.63,5.64,5.63,5.64,15900.0,4.5953,4.6034,4.5953,4.6034,15900.0
2007-04-02 13:50:00,5.64,5.65,5.63,5.63,10100.0,4.6034,4.6116,4.5953,4.5953,10100.0
2007-04-02 14:00:00,5.63,5.64,5.63,5.63,48900.0,4.5953,4.6034,4.5953,4.5953,48900.0
2007-04-02 14:10:00,5.63,5.64,5.63,5.64,14400.0,4.5953,4.6034,4.5953,4.6034,14400.0
2007-04-02 14:20:00,5.63,5.64,5.63,5.63,46300.0,4.5953,4.6034,4.5953,4.5953,46300.0
2007-04-02 14:30:00,5.63,5.64,5.63,5.63,12900.0,4.5953,4.6034,4.5953,4.5953,12900.0
2007-04-02 14:40:00,5.63,5.63,5.62,5.62,31500.0,4.5953,4.5953,4.5871,4.5871,31500.0
2007-04-02 14:50:00,5.62,5.62,5.6,5.61,109400.0,4.5871,4.5871,4.5708,4.579,109400.0
2007-04-02 15:00:00,5.6,5.61,5.6,5.61,57300.0,4.5708,4.579,4.5708,4.579,57300.0
2007-04-02 15:10:00,5.6,5.62,5.6,5.61,32600.0,4.5708,4.5871,4.5708,4.579,32600.0
2007-04-02 15:20:00,5.6,5.65,5.6,5.65,341100.0,4.5708,4.6116,4.5708,4.6116,341100.0
2007-04-02 15:30:00,5.65,5.67,5.64,5.66,117200.0,4.6116,4.6279,4.6034,4.6198,117200.0
2007-04-02 15:40:00,5.66,5.7,5.66,5.7,121300.0,4.6198,4.6524,4.6198,4.6524,121300.0
2007-04-02 15:50:00,5.7,5.72,5.69,5.72,225100.0,4.6524,4.6687,4.6443,4.6687,225100.0
2007-04-03 09:30:00,5.71,5.73,5.68,5.69,67000.0,4.6606,4.6769,4.6361,4.6443,67000.0
2007-04-03 09:40:00,5.68,5.7,5.68,5.69,33700.0,4.6361,4.6524,4.6361,4.6443,33700.0
2007-04-03 09:50:00,5.68,5.71,5.68,5.7,72200.0,4.6361,4.6606,4.6361,4.6524,72200.0
2007-04-03 10:00:00,5.7,5.79,5.7,5.73,104600.0,4.6524,4.7259,4.6524,4.6769,104600.0
2007-04-03 10:10:00,5.73,5.74,5.71,5.72,355300.0,4.6769,4.6851,4.6606,4.6687,355300.0
2007-04-03 10:20:00,5.71,5.75,5.71,5.72,79200.0,4.6606,4.6932,4.6606,4.6687,79200.0
2007-04-03 10:30:00,5.72,5.76,5.71,5.73,192000.0,4.6687,4.7014,4.6606,4.6769,192000.0
2007-04-03 10:40:00,5.73,5.8,5.73,5.8,122100.0,4.6769,4.734,4.6769,4.734,122100.0
2007-04-03 10:50:00,5.8,5.83,5.79,5.81,41400.0,4.734,4.7585,4.7259,4.7422,41400.0
2007-04-03 11:00:00,5.8,5.81,5.79,5.79,31900.0,4.734,4.7422,4.7259,4.7259,31900.0
2007-04-03 11:10:00,5.8,5.81,5.79,5.79,53400.0,4.734,4.7422,4.7259,4.7259,53400.0
2007-04-03 11:20:00,5.78,5.81,5.78,5.8,46700.0,4.7177,4.7422,4.7177,4.734,46700.0
2007-04-03 11:30:00,5.8,5.81,5.79,5.8,32700.0,4.734,4.7422,4.7259,4.734,32700.0
2007-04-03 11:40:00,5.8,5.83,5.79,5.82,74000.0,4.734,4.7585,4.7259,4.7504,74000.0
2007-04-03 11:50:00,5.82,5.84,5.81,5.82,167100.0,4.7504,4.7667,4.7422,4.7504,167100.0
2007-04-03 12:00:00,5.81,5.81,5.79,5.79,56000.0,4.7422,4.7422,4.7259,4.7259,56000.0
2007-04-03 12:10:00,5.8,5.8,5.79,5.8,7000.0,4.734,4.734,4.7259,4.734,7000.0
2007-04-03 12:20:00,5.8,5.8,5.79,5.8,73800.0,4.734,4.734,4.7259,4.734,73800.0
2007-04-03 12:30:00,5.79,5.81,5.78,5.78,53400.0,4.7259,4.7422,4.7177,4.7177,53400.0
2007-04-03 12:40:00,5.78,5.79,5.75,5.75,80100.0,4.7177,4.7259,4.6932,4.6932,80100.0
2007-04-03 12:50:00,5.76,5.76,5.75,5.76,6600.0,4.7014,4.7014,4.6932,4.7014,6600.0
2007-04-03 13:00:00,5.75,5.76,5.74,5.74,26600.0,4.6932,4.7014,4.6851,4.6851,26600.0
2007-04-03 13:10:00,5.75,5.76,5.74,5.75,64300.0,4.6932,4.7014,4.6851,4.6932,64300.0
2007-04-03 13:20:00,5.75,5.76,5.74,5.74,16500.0,4.6932,4.7014,4.6851,4.6851,16500.0
2007-04-03 13:30:00,5.74,5.75,5.74,5.75,8900.0,4.6851,4.6932,4.6851,4.6932,8900.0
2007-04-03 13:40:00,5.75,5.76,5.74,5.74,72200.0,4.6932,4.7014,4.6851,4.6851,72200.0
2007-04-03 13:50:00,5.74,5.75,5.74,5.74,15900.0,4.6851,4.6932,4.6851,4.6851,15900.0
2007-04-03 14:00:00,5.75,5.75,5.72,5.73,39200.0,4.6932,4.6932,4.6687,4.6769,39200.0
2007-04-03 14:10:00,5.72,5.72,5.7,5.71,136300.0,4.6687,4.6687,4.6524,4.6606,136300.0
2007-04-03 14:20:00,5.71,5.72,5.7,5.71,69100.0,4.6606,4.6687,4.6524,4.6606,69100.0
2007-04-03 14:30:00,5.71,5.72,5.7,5.7,107900.0,4.6606,4.6687,4.6524,4.6524,107900.0
2007-04-03 14:40:00,5.7,5.71,5.7,5.71,32100.0,4.6524,4.6606,4.6524,4.6606,32100.0
2007-04-03 14:50:00,5.71,5.72,5.7,5.7,61600.0,4.6606,4.6687,4.6524,4.6524,61600.0
2007-04-03 15:00:00,5.7,5.71,5.7,5.7,33500.0,4.6524,4.6606,4.6524,4.6524,33500.0
2007-04-03 15:10:00,5.7,5.71,5.7,5.71,53100.0,4.6524,4.6606,4.6524,4.6606,53100.0
2007-04-03 15:20:00,5.7,5.72,5.7,5.7,66100.0,4.6524,4.6687,4.6524,4.6524,66100.0
2007-04-03 15:30:00,5.71,5.72,5.7,5.7,105500.0,4.6606,4.6687,4.6524,4.6524,105500.0
2007-04-03 15:40:00,5.7,5.71,5.67,5.68,136600.0,4.6524,4.6606,4.6279,4.6361,136600.0
2007-04-03 15:50:00,5.68,5.69,5.67,5.68,121200.0,4.6361,4.6443,4.6279,4.6361,121200.0
2007-04-04 09:30:00,5.65,5.71,5.65,5.71,70800.0,4.6116,4.6606,4.6116,4.6606,70800.0
2007-04-04 09:40:00,5.7,5.72,5.66,5.68,108200.0,4.6524,4.6687,4.6198,4.6361,108200.0
2007-04-04 09:50:00,5.68,5.69,5.68,5.68,12900.0,4.6361,4.6443,4.6361,4.6361,12900.0
2007-04-04 10:00:00,5.68,5.69,5.67,5.68,74100.0,4.6361,4.6443,4.6279,4.6361,74100.0
2007-04-04 10:10:00,5.68,5.72,5.68,5.7,63400.0,4.6361,4.6687,4.6361,4.6524,63400.0
2007-04-04 10:20:00,5.71,5.72,5.7,5.71,41300.0,4.6606,4.6687,4.6524,4.6606,41300.0
2007-04-04 10:30:00,5.71,5.72,5.67,5.68,59700.0,4.6606,4.6687,4.6279,4.6361,59700.0
2007-04-04 10:40:00,5.68,5.69,5.67,5.68,105700.0,4.6361,4.6443,4.6279,4.6361,105700.0
2007-04-04 10:50:00,5.68,5.7,5.68,5.69,20800.0,4.6361,4.6524,4.6361,4.6443,20800.0
2007-04-04 11:00:00,5.69,5.69,5.68,5.69,38700.0,4.6443,4.6443,4.6361,4.6443,38700.0
2007-04-04 11:10:00,5.68,5.69,5.68,5.69,60600.0,4.6361,4.6443,4.6361,4.6443,60600.0
2007-04-04 11:20:00,5.68,5.7,5.68,5.7,30900.0,4.6361,4.6524,4.6361,4.6524,30900.0
2007-04-04 11:30:00,5.69,5.7,5.68,5.68,29700.0,4.6443,4.6524,4.6361,4.6361,29700.0
2007-04-04 11:40:00,5.69,5.69,5.68,5.69,33000.0,4.6443,4.6443,4.6361,4.6443,33000.0
2007-04-04 11:50:00,5.68,5.71,5.67,5.69,972100.0,4.6361,4.6606,4.6279,4.6443,972100.0
2007-04-04 12:00:00,5.68,5.69,5.68,5.69,33400.0,4.6361,4.6443,4.6361,4.6443,33400.0
2007-04-04 12:10:00,5.69,5.7,5.69,5.69,46700.0,4.6443,4.6524,4.6443,4.6443,46700.0
2007-04-04 12:20:00,5.7,5.7,5.69,5.69,41200.0,4.6524,4.6524,4.6443,4.6443,41200.0
2007-04-04 12:30:00,5.7,5.7,5.69,5.7,12100.0,4.6524,4.6524,4.6443,4.6524,12100.0
2007-04-04 12:40:00,5.69,5.7,5.69,5.69,16900.0,4.6443,4.6524,4.6443,4.6443,16900.0
2007-04-04 12:50:00,5.7,5.7,5.67,5.68,109900.0,4.6524,4.6524,4.6279,4.6361,109900.0
2007-04-04 13:00:00,5.68,5.69,5.68,5.68,31800.0,4.6361,4.6443,4.6361,4.6361,31800.0
2007-04-04 13:10:00,5.69,5.69,5.68,5.68,12300.0,4.6443,4.6443,4.6361,4.6361,12300.0
2007-04-04 13:20:00,5.69,5.69,5.68,5.69,13200.0,4.6443,4.6443,4.6361,4.6443,13200.0
2007-04-04 13:30:00,5.68,5.69,5.68,5.68,18500.0,4.6361,4.6443,4.6361,4.6361,18500.0
2007-04-04 13:40:00,5.68,5.69,5.68,5.69,5900.0,4.6361,4.6443,4.6361,4.6443,5900.0
2007-04-04 13:50:00,5.68,5.69,5.68,5.69,18400.0,4.6361,4.6443,4.6361,4.6443,18400.0
2007-04-04 14:00:00,5.69,5.71,5.69,5.69,253100.0,4.6443,4.6606,4.6443,4.6443,253100.0
2007-04-04 14:10:00,5.69,5.7,5.69,5.7,19800.0,4.6443,4.6524,4.6443,4.6524,19800.0
2007-04-04 14:20:00,5.69,5.7,5.69,5.69,17700.0,4.6443,4.6524,4.6443,4.6443,17700.0
2007-04-04 14:30:00,5.7,5.7,5.69,5.7,64200.0,4.6524,4.6524,4.6443,4.6524,64200.0
2007-04-04 14:40:00,5.7,5.7,5.69,5.7,13100.0,4.6524,4.6524,4.6443,4.6524,13100.0
2007-04-04 14:50:00,5.7,5.7,5.69,5.7,69500.0,4.6524,4.6524,4.6443,4.6524,69500.0
2007-04-04 15:00:00,5.7,5.7,5.68,5.69,62700.0,4.6524,4.6524,4.6361,4.6443,62700.0
2007-04-04 15:10:00,5.69,5.69,5.68,5.69,165400.0,4.6443,4.6443,4.6361,4.6443,165400.0
2007-04-04 15:20:00,5.69,5.7,5.69,5.7,25100.0,4.6443,4.6524,4.6443,4.6524,25100.0
2007-04-04 15:30:00,5.7,5.71,5.7,5.71,70600.0,4.6524,4.6606,4.6524,4.6606,70600.0
2007-04-04 15:40:00,5.71,5.71,5.7,5.71,11700.0,4.6606,4.6606,4.6524,4.6606,11700.0
2007-04-04 15:50:00,5.71,5.72,5.7,5.72,134700.0,4.6606,4.6687,4.6524,4.6687,134700.0
2007-04-05 09:30:00,5.7,5.74,5.67,5.73,53700.0,4.6524,4.6851,4.6279,4.6769,53700.0
2007-04-05 09:40:00,5.74,5.78,5.73,5.76,76300.0,4.6851,4.7177,4.6769,4.7014,76300.0
2007-04-05 09:50:00,5.75,5.78,5.75,5.77,33100.0,4.6932,4.7177,4.6932,4.7096,33100.0
2007-04-05 10:00:00,5.76,5.79,5.76,5.79,37900.0,4.7014,4.7259,4.7014,4.7259,37900.0
2007-04-05 10:10:00,5.79,5.8,5.78,5.79,85700.0,4.7259,4.734,4.7177,4.7259,85700.0
2007-04-05 10:20:00,5.78,5.79,5.78,5.78,22900.0,4.7177,4.7259,4.7177,4.7177,22900.0
2007-04-05 10:30:00,5.78,5.79,5.77,5.77,40700.0,4.7177,4.7259,4.7096,4.7096,40700.0
2007-04-05 10:40:00,5.78,5.8,5.77,5.79,117600.0,4.7177,4.734,4.7096,4.7259,117600.0
2007-04-05 10:50:00,5.79,5.8,5.78,5.79,28500.0,4.7259,4.734,4.7177,4.7259,28500.0
2007-04-05 11:00:00,5.79,5.8,5.78,5.79,41600.0,4.7259,4.734,4.7177,4.7259,41600.0
2007-04-05 11:10:00,5.8,5.84,5.79,5.82,137500.0,4.734,4.7667,4.7259,4.7504,137500.0
2007-04-05 11:20:00,5.82,5.83,5.8,5.83,58400.0,4.7504,4.7585,4.734,4.7585,58400.0
2007-04-05 11:30:00,5.83,5.84,5.82,5.83,75200.0,4.7585,4.7667,4.7504,4.7585,75200.0
2007-04-05 11:40:00,5.82,5.84,5.81,5.84,159000.0,4.7504,4.7667,4.7422,4.7667,159000.0
2007-04-05 11:50:00,5.84,5.84,5.82,5.83,19000.0,4.7667,4.7667,4.7504,4.7585,19000.0
2007-04-05 12:00:00,5.84,5.87,5.83,5.85,90200.0,4.7667,4.7912,4.7585,4.7749,90200.0
2007-04-05 12:10:00,5.85,5.86,5.84,5.84,26500.0,4.7749,4.783,4.7667,4.7667,26500.0
2007-04-05 12:20:00,5.84,5.86,5.84,5.85,46300.0,4.7667,4.783,4.7667,4.7749,46300.0
2007-04-05 12:30:00,5.85,5.86,5.85,5.85,23900.0,4.7749,4.783,4.7749,4.7749,23900.0
2007-04-05 12:40:00,5.85,5.87,5.85,5.86,195600.0,4.7749,4.7912,4.7749,4.783,195600.0
2007-04-05 12:50:00,5.85,5.86,5.85,5.85,19400.0,4.7749,4.783,4.7749,4.7749,19400.0
2007-04-05 13:00:00,5.85,5.86,5.85,5.86,15600.0,4.7749,4.783,4.7749,4.783,15600.0
2007-04-05 13:10:00,5.85,5.89,5.85,5.89,83000.0,4.7749,4.8075,4.7749,4.8075,83000.0
2007-04-05 13:20:00,5.88,5.89,5.86,5.87,38900.0,4.7993,4.8075,4.783,4.7912,38900.0
2007-04-05 13:30:00,5.86,5.87,5.86,5.87,102900.0,4.783,4.7912,4.783,4.7912,102900.0
2007-04-05 13:40:00,5.86,5.87,5.85,5.85,29700.0,4.783,4.7912,4.7749,4.7749,29700.0
2007-04-05 13:50:00,5.85,5.86,5.85,5.85,22700.0,4.7749,4.783,4.7749,4.7749,22700.0
2007-04-05 14:00:00,5.86,5.86,5.85,5.86,17400.0,4.783,4.783,4.7749,4.783,17400.0
2007-04-05 14:10:00,5.86,5.86,5.85,5.86,14700.0,4.783,4.783,4.7749,4.783,14700.0
2007-04-05 14:20:00,5.85,5.86,5.85,5.85,18800.0,4.7749,4.783,4.7749,4.7749,18800.0
2007-04-05 14:30:00,5.85,5.86,5.85,5.86,25400.0,4.7749,4.783,4.7749,4.783,25400.0
2007-04-05 14:40:00,5.86,5.88,5.85,5.87,110500.0,4.783,4.7993,4.7749,4.7912,110500.0
2007-04-05 14:50:00,5.86,5.88,5.86,5.87,81700.0,4.783,4.7993,4.783,4.7912,81700.0
2007-04-05 15:00:00,5.88,5.88,5.87,5.87,93900.0,4.7993,4.7993,4.7912,4.7912,93900.0
2007-04-05 15:10:00,5.88,5.88,5.87,5.87,70800.0,4.7993,4.7993,4.7912,4.7912,70800.0
2007-04-05 15:20:00,5.88,5.88,5.86,5.86,59700.0,4.7993,4.7993,4.783,4.783,59700.0
2007-04-05 15:30:00,5.87,5.87,5.83,5.83,105800.0,4.7912,4.7912,4.7585,4.7585,105800.0
2007-04-05 15:40:00,5.83,5.84,5.83,5.83,27200.0,4.7585,4.7667,4.7585,4.7585,27200.0
2007-04-05 15:50:00,5.83,5.84,5.81,5.83,146700.0,4.7585,4.7667,4.7422,4.7585,146700.0
2007-04-09 09:30:00,5.84,5.85,5.78,5.79,63100.0,4.7667,4.7749,4.7177,4.7259,63100.0
2007-04-09 09:40:00,5.8,5.8,5.77,5.78,63800.0,4.734,4.734,4.7096,4.7177,63800.0
2007-04-09 09:50:00,5.78,5.81,5.78,5.8,267300.0,4.7177,4.7422,4.7177,4.734,267300.0
2007-04-09 10:00:00,5.8,5.8,5.78,5.79,58200.0,4.734,4.734,4.7177,4.7259,58200.0
2007-04-09 10:10:00,5.79,5.8,5.78,5.78,47800.0,4.7259,4.734,4.7177,4.7177,47800.0
2007-04-09 10:20:00,5.78,5.79,5.78,5.78,41400.0,4.7177,4.7259,4.7177,4.7177,41400.0
2007-04-09 10:30:00,5.78,5.81,5.78,5.8,105400.0,4.7177,4.7422,4.7177,4.734,105400.0
2007-04-09 10:40:00,5.8,5.82,5.79,5.81,82700.0,4.734,4.7504,4.7259,4.7422,82700.0
2007-04-09 10:50:00,5.81,5.85,5.81,5.85,115500.0,4.7422,4.7749,4.7422,4.7749,115500.0
2007-04-09 11:00:00,5.84,5.86,5.84,5.85,199800.0,4.7667,4.783,4.7667,4.7749,199800.0
2007-04-09 11:10:00,5.85,5.85,5.84,5.84,154400.0,4.7749,4.7749,4.7667,4.7667,154400.0
2007-04-09 11:20:00,5.84,5.85,5.81,5.82,173200.0,4.7667,4.7749,4.7422,4.7504,173200.0
2007-04-09 11:30:00,5.82,5.85,5.82,5.85,97800.0,4.7504,4.7749,4.7504,4.7749,97800.0
2007-04-09 11:40:00,5.85,5.9,5.85,5.88,178700.0,4.7749,4.8157,4.7749,4.7993,178700.0
2007-04-09 11:50:00,5.88,5.92,5.88,5.91,175000.0,4.7993,4.832,4.7993,4.8238,175000.0
2007-04-09 12:00:00,5.91,5.92,5.9,5.91,102500.0,4.8238,4.832,4.8157,4.8238,102500.0
2007-04-09 12:10:00,5.91,5.93,5.91,5.92,59000.0,4.8238,4.8401,4.8238,4.832,59000.0
2007-04-09 12:20:00,5.93,5.95,5.92,5.95,132000.0,4.8401,4.8565,4.832,4.8565,132000.0
2007-04-09 12:30:00,5.95,5.96,5.94,5.95,50000.0,4.8565,4.8646,4.8483,4.8565,50000.0
2007-04-09 12:40:00,5.96,5.96,5.95,5.95,21300.0,4.8646,4.8646,4.8565,4.8565,21300.0
2007-04-09 12:50:00,5.95,5.96,5.93,5.94,104200.0,4.8565,4.8646,4.8401,4.8483,104200.0
2007-04-09 13:00:00,5.94,5.94,5.93,5.93,30400.0,4.8483,4.8483,4.8401,4.8401,30400.0
2007-04-09 13:10:00,5.93,5.95,5.93,5.93,42100.0,4.8401,4.8565,4.8401,4.8401,42100.0
2007-04-09 13:20:00,5.94,5.94,5.93,5.94,29200.0,4.8483,4.8483,4.8401,4.8483,29200.0
2007-04-09 13:30:00,5.94,5.94,5.93,5.94,26300.0,4.8483,4.8483,4.8401,4.8483,26300.0
2007-04-09 13:40:00,5.93,5.94,5.93,5.94,40100.0,4.8401,4.8483,4.8401,4.8483,40100.0
2007-04-09 13:50:00,5.94,5.94,5.91,5.92,88800.0,4.8483,4.8483,4.8238,4.832,88800.0
2007-04-09 14:00:00,5.91,5.92,5.91,5.92,95800.0,4.8238,4.832,4.8238,4.832,95800.0
2007-04-09 14:10:00,5.92,5.92,5.91,5.92,47900.0,4.832,4.832,4.8238,4.832,47900.0
2007-04-09 14:20:00,5.92,5.92,5.91,5.91,60500.0,4.832,4.832,4.8238,4.8238,60500.0
2007-04-09 14:30:00,5.91,5.92,5.9,5.9,55100.0,4.8238,4.832,4.8157,4.8157,55100.0
2007-04-09 14:40:00,5.9,5.91,5.9,5.9,49900.0,4.8157,4.8238,4.8157,4.8157,49900.0
2007-04-09 14:50:00,5.9,5.9,5.85,5.85,196100.0,4.8157,4.8157,4.7749,4.7749,196100.0
2007-04-09 15:00:00,5.85,5.9,5.85,5.9,112700.0,4.7749,4.8157,4.7749,4.8157,112700.0
2007-04-09 15:10:00,5.89,5.92,5.89,5.92,56000.0,4.8075,4.832,4.8075,4.832,56000.0
2007-04-09 15:20:00,5.92,5.94,5.91,5.94,118000.0,4.832,4.8483,4.8238,4.8483,118000.0
2007-04-09 15:30:00,5.94,5.95,5.93,5.95,45100.0,4.8483,4.8565,4.8401,4.8565,45100.0
2007-04-09 15:40:00,5.95,5.95,5.91,5.91,116000.0,4.8565,4.8565,4.8238,4.8238,116000.0
2007-04-09 15:50:00,5.91,5.94,5.9,5.92,349400.0,4.8238,4.8483,4.8157,4.832,349400.0
2007-04-10 09:30:00,5.91,6.05,5.89,6.05,174800.0,4.8238,4.9381,4.8075,4.9381,174800.0
2007-04-10 09:40:00,6.05,6.05,5.99,5.99,76100.0,4.9381,4.9381,4.8891,4.8891,76100.0
2007-04-10 09:50:00,6.0,6.01,5.99,5.99,56200.0,4.8973,4.9054,4.8891,4.8891,56200.0
2007-04-10 10:00:00,5.99,6.03,5.99,6.01,90900.0,4.8891,4.9218,4.8891,4.9054,90900.0
2007-04-10 10:10:00,6.01,6.03,6.0,6.01,110300.0,4.9054,4.9218,4.8973,4.9054,110300.0
2007-04-10 10:20:00,6.0,6.02,6.0,6.01,59700.0,4.8973,4.9136,4.8973,4.9054,59700.0
2007-04-10 10:30:00,6.01,6.04,6.0,6.01,206300.0,4.9054,4.9299,4.8973,4.9054,206300.0
2007-04-10 10:40:00,6.01,6.02,6.0,6.01,112200.0,4.9054,4.9136,4.8973,4.9054,112200.0
2007-04-10 10:50:00,6.01,6.03,6.0,6.01,144600.0,4.9054,4.9218,4.8973,4.9054,144600.0
2007-04-10 11:00:00,6.01,6.02,6.0,6.02,32500.0,4.9054,4.9136,4.8973,4.9136,32500.0
2007-04-10 11:10:00,6.01,6.03,6.0,6.03,119800.0,4.9054,4.9218,4.8973,4.9218,119800.0
2007-04-10 11:20:00,6.03,6.03,6.0,6.03,60800.0,4.9218,4.9218,4.8973,4.9218,60800.0
2007-04-10 11:30:00,6.02,6.05,6.02,6.04,167200.0,4.9136,4.9381,4.9136,4.9299,167200.0
2007-04-10 11:40:00,6.04,6.05,6.04,6.05,34700.0,4.9299,4.9381,4.9299,4.9381,34700.0
2007-04-10 11:50:00,6.04,6.09,6.04,6.09,251100.0,4.9299,4.9707,4.9299,4.9707,251100.0
2007-04-10 12:00:00,6.09,6.1,6.07,6.07,114800.0,4.9707,4.9789,4.9544,4.9544,114800.0
2007-04-10 12:10:00,6.07,6.07,6.06,6.07,27600.0,4.9544,4.9544,4.9463,4.9544,27600.0
2007-04-10 12:20:00,6.07,6.07,6.06,6.07,6300.0,4.9544,4.9544,4.9463,4.9544,6300.0
2007-04-10 12:30:00,6.06,6.07,6.06,6.07,25000.0,4.9463,4.9544,4.9463,4.9544,25000.0
2007-04-10 12:40:00,6.06,6.08,6.06,6.07,37800.0,4.9463,4.9626,4.9463,4.9544,37800.0
2007-04-10 12:50:00,6.08,6.09,6.07,6.07,110500.0,4.9626,4.9707,4.9544,4.9544,110500.0
2007-04-10 13:00:00,6.07,6.09,6.07,6.08,35400.0,4.9544,4.9707,4.9544,4.9626,35400.0
2007-04-10 13:10:00,6.09,6.1,6.08,6.09,74900.0,4.9707,4.9789,4.9626,4.9707,74900.0
2007-04-10 13:20:00,6.09,6.11,6.09,6.11,646300.0,4.9707,4.9871,4.9707,4.9871,646300.0
2007-04-10 13:30:00,6.1,6.13,6.1,6.13,152300.0,4.9789,5.0034,4.9789,5.0034,152300.0
2007-04-10 13:40:00,6.12,6.14,6.12,6.13,118500.0,4.9952,5.0116,4.9952,5.0034,118500.0
2007-04-10 13:50:00,6.12,6.12,6.09,6.1,62300.0,4.9952,4.9952,4.9707,4.9789,62300.0
2007-04-10 14:00:00,6.09,6.1,6.09,6.09,12800.0,4.9707,4.9789,4.9707,4.9707,12800.0
2007-04-10 14:10:00,6.09,6.1,6.09,6.09,7900.0,4.9707,4.9789,4.9707,4.9707,7900.0
2007-04-10 14:20:00,6.09,6.11,6.09,6.1,269200.0,4.9707,4.9871,4.9707,4.9789,269200.0
2007-04-10 14:30:00,6.1,6.11,6.1,6.11,83500.0,4.9789,4.9871,4.9789,4.9871,83500.0
2007-04-10 14:40:00,6.11,6.13,6.11,6.13,104700.0,4.9871,5.0034,4.9871,5.0034,104700.0
2007-04-10 14:50:00,6.12,6.15,6.12,6.14,82800.0,4.9952,5.0197,4.9952,5.0116,82800.0
2007-04-10 15:00:00,6.14,6.15,6.13,6.13,75900.0,5.0116,5.0197,5.0034,5.0034,75900.0
2007-04-10 15:10:00,6.14,6.14,6.12,6.12,68300.0,5.0116,5.0116,4.9952,4.9952,68300.0
2007-04-10 15:20:00,6.12,6.13,6.12,6.13,79400.0,4.9952,5.0034,4.9952,5.0034,79400.0
2007-04-10 15:30:00,6.13,6.13,6.1,6.1,69000.0,5.0034,5.0034,4.9789,4.9789,69000.0
2007-04-10 15:40:00,6.1,6.13,6.1,6.11,210200.0,4.9789,5.0034,4.9789,4.9871,210200.0
2007-04-10 15:50:00,6.11,6.16,6.11,6.15,293900.0,4.9871,5.0279,4.9871,5.0197,293900.0
2007-04-11 09:30:00,6.15,6.19,6.06,6.06,94600.0,5.0197,5.0524,4.9463,4.9463,94600.0
2007-04-11 09:40:00,6.07,6.07,6.04,6.04,59300.0,4.9544,4.9544,4.9299,4.9299,59300.0
2007-04-11 09:50:00,6.04,6.09,6.04,6.08,67200.0,4.9299,4.9707,4.9299,4.9626,67200.0
2007-04-11 10:00:00,6.08,6.09,6.06,6.07,67300.0,4.9626,4.9707,4.9463,4.9544,67300.0
2007-04-11 10:10:00,6.07,6.07,6.05,6.06,36600.0,4.9544,4.9544,4.9381,4.9463,36600.0
2007-04-11 10:20:00,6.05,6.06,6.04,6.05,41000.0,4.9381,4.9463,4.9299,4.9381,41000.0
2007-04-11 10:30:00,6.05,6.05,6.03,6.04,66000.0,4.9381,4.9381,4.9218,4.9299,66000.0
2007-04-11 10:40:00,6.04,6.05,6.03,6.04,70200.0,4.9299,4.9381,4.9218,4.9299,70200.0
2007-04-11 10:50:00,6.04,6.05,6.01,6.04,137400.0,4.9299,4.9381,4.9054,4.9299,137400.0
2007-04-11 11:00:00,6.04,6.07,6.04,6.07,82700.0,4.9299,4.9544,4.9299,4.9544,82700.0
2007-04-11 11:10:00,6.07,6.09,6.05,6.08,26100.0,4.9544,4.9707,4.9381,4.9626,26100.0
2007-04-11 11:20:00,6.08,6.1,6.06,6.06,138100.0,4.9626,4.9789,4.9463,4.9463,138100.0
2007-04-11 11:30:00,6.06,6.08,6.04,6.07,72100.0,4.9463,4.9626,4.9299,4.9544,72100.0
2007-04-11 11:40:00,6.07,6.08,6.07,6.07,24200.0,4.9544,4.9626,4.9544,4.9544,24200.0
2007-04-11 11:50:00,6.07,6.07,6.06,6.06,13200.0,4.9544,4.9544,4.9463,4.9463,13200.0
2007-04-11 12:00:00,6.07,6.09,6.06,6.08,29700.0,4.9544,4.9707,4.9463,4.9626,29700.0
2007-04-11 12:10:00,6.08,6.14,6.08,6.11,189400.0,4.9626,5.0116,4.9626,4.9871,189400.0
2007-04-11 12:20:00,6.11,6.14,6.11,6.13,47900.0,4.9871,5.0116,4.9871,5.0034,47900.0
2007-04-11 12:30:00,6.13,6.14,6.13,6.13,14100.0,5.0034,5.0116,5.0034,5.0034,14100.0
2007-04-11 12:40:00,6.13,6.13,6.11,6.13,49400.0,5.0034,5.0034,4.9871,5.0034,49400.0
2007-04-11 12:50:00,6.12,6.15,6.12,6.14,42700.0,4.9952,5.0197,4.9952,5.0116,42700.0
2007-04-11 13:00:00,6.14,6.16,6.14,6.16,48700.0,5.0116,5.0279,5.0116,5.0279,48700.0
2007-04-11 13:10:00,6.16,6.18,6.15,6.15,133600.0,5.0279,5.0442,5.0197,5.0197,133600.0
2007-04-11 13:20:00,6.16,6.16,6.13,6.13,125300.0,5.0279,5.0279,5.0034,5.0034,125300.0
2007-04-11 13:30:00,6.13,6.13,6.11,6.12,80400.0,5.0034,5.0034,4.9871,4.9952,80400.0
2007-04-11 13:40:00,6.12,6.17,6.12,6.17,69500.0,4.9952,5.036,4.9952,5.036,69500.0
2007-04-11 13:50:00,6.16,6.18,6.15,6.18,110400.0,5.0279,5.0442,5.0197,5.0442,110400.0
2007-04-11 14:00:00,6.18,6.19,6.15,6.15,208000.0,5.0442,5.0524,5.0197,5.0197,208000.0
2007-04-11 14:10:00,6.15,6.16,6.13,6.14,138200.0,5.0197,5.0279,5.0034,5.0116,138200.0
2007-04-11 14:20:00,6.14,6.14,6.13,6.13,72000.0,5.0116,5.0116,5.0034,5.0034,72000.0
2007-04-11 14:30:00,6.14,6.15,6.1,6.11,199800.0,5.0116,5.0197,4.9789,4.9871,199800.0
2007-04-11 14:40:00,6.1,6.11,6.1,6.1,170100.0,4.9789,4.9871,4.9789,4.9789,170100.0
2007-04-11 14:50:00,6.1,6.13,6.1,6.13,78400.0,4.9789,5.0034,4.9789,5.0034,78400.0
2007-04-11 15:00:00,6.12,6.14,6.12,6.13,75800.0,4.9952,5.0116,4.9952,5.0034,75800.0
2007-04-11 15:10:00,6.13,6.14,6.13,6.13,63700.0,5.0034,5.0116,5.0034,5.0034,63700.0
2007-04-11 15:20:00,6.13,6.15,6.13,6.15,144700.0,5.0034,5.0197,5.0034,5.0197,144700.0
2007-04-11 15:30:00,6.14,6.15,6.14,6.14,103200.0,5.0116,5.0197,5.0116,5.0116,103200.0
2007-04-11 15:40:00,6.14,6.14,6.09,6.09,185300.0,5.0116,5.0116,4.9707,4.9707,185300.0
2007-04-11 15:50:00,6.1,6.14,6.09,6.14,196800.0,4.9789,5.0116,4.9707,5.0116,196800.0
2007-04-12 09:30:00,6.13,6.19,6.13,6.18,127600.0,5.0034,5.0524,5.0034,5.0442,127600.0
2007-04-12 09:40:00,6.18,6.19,6.15,6.18,97800.0,5.0442,5.0524,5.0197,5.0442,97800.0
2007-04-12 09:50:00,6.18,6.23,6.16,6.19,88100.0,5.0442,5.085,5.0279,5.0524,88100.0
2007-04-12 10:00:00,6.19,6.22,6.19,6.21,50200.0,5.0524,5.0768,5.0524,5.0687,50200.0
2007-04-12 10:10:00,6.2,6.23,6.2,6.22,164200.0,5.0605,5.085,5.0605,5.0768,164200.0
2007-04-12 10:20:00,6.22,6.24,6.22,6.24,54200.0,5.0768,5.0932,5.0768,5.0932,54200.0
2007-04-12 10:30:00,6.23,6.23,6.19,6.22,111600.0,5.085,5.085,5.0524,5.0768,111600.0
2007-04-12 10:40:00,6.22,6.23,6.21,6.21,54200.0,5.0768,5.085,5.0687,5.0687,54200.0
2007-04-12 10:50:00,6.22,6.23,6.2,6.2,348800.0,5.0768,5.085,5.0605,5.0605,348800.0
2007-04-12 11:00:00,6.2,6.23,6.2,6.23,86000.0,5.0605,5.085,5.0605,5.085,86000.0
2007-04-12 11:10:00,6.23,6.25,6.23,6.24,68800.0,5.085,5.1013,5.085,5.0932,68800.0
2007-04-12 11:20:00,6.24,6.24,6.22,6.22,40100.0,5.0932,5.0932,5.0768,5.0768,40100.0
2007-04-12 11:30:00,6.22,6.25,6.22,6.24,65500.0,5.0768,5.1013,5.0768,5.0932,65500.0
2007-04-12 11:40:00,6.24,6.25,6.23,6.25,61300.0,5.0932,5.1013,5.085,5.1013,61300.0
2007-04-12 11:50:00,6.24,6.25,6.23,6.23,61600.0,5.0932,5.1013,5.085,5.085,61600.0
2007-04-12 12:00:00,6.23,6.24,6.22,6.23,59900.0,5.085,5.0932,5.0768,5.085,59900.0
2007-04-12 12:10:00,6.23,6.24,6.2,6.21,227200.0,5.085,5.0932,5.0605,5.0687,227200.0
2007-04-12 12:20:00,6.22,6.22,6.18,6.2,189600.0,5.0768,5.0768,5.0442,5.0605,189600.0
2007-04-12 12:30:00,6.2,6.22,6.2,6.2,1028700.0,5.0605,5.0768,5.0605,5.0605,1028700.0
2007-04-12 12:40:00,6.2,6.22,6.19,6.21,604400.0,5.0605,5.0768,5.0524,5.0687,604400.0
2007-04-12 12:50:00,6.2,6.22,6.2,6.21,44000.0,5.0605,5.0768,5.0605,5.0687,44000.0
2007-04-12 13:00:00,6.21,6.22,6.21,6.21,15200.0,5.0687,5.0768,5.0687,5.0687,15200.0
2007-04-12 13:10:00,6.21,6.22,6.21,6.21,39200.0,5.0687,5.0768,5.0687,5.0687,39200.0
2007-04-12 13:20:00,6.21,6.21,6.2,6.2,23000.0,5.0687,5.0687,5.0605,5.0605,23000.0
2007-04-12 13:30:00,6.21,6.21,6.19,6.21,17700.0,5.0687,5.0687,5.0524,5.0687,17700.0
2007-04-12 13:40:00,6.2,6.21,6.2,6.2,22900.0,5.0605,5.0687,5.0605,5.0605,22900.0
2007-04-12 13:50:00,6.21,6.21,6.2,6.2,10600.0,5.0687,5.0687,5.0605,5.0605,10600.0
2007-04-12 14:00:00,6.2,6.21,6.2,6.21,17600.0,5.0605,5.0687,5.0605,5.0687,17600.0
2007-04-12 14:10:00,6.2,6.21,6.2,6.2,14500.0,5.0605,5.0687,5.0605,5.0605,14500.0
2007-04-12 14:20:00,6.21,6.21,6.17,6.17,101700.0,5.0687,5.0687,5.036,5.036,101700.0
2007-04-12 14:30:00,6.17,6.18,6.16,6.17,24100.0,5.036,5.0442,5.0279,5.036,24100.0
2007-04-12 14:40:00,6.17,6.17,6.16,6.16,14100.0,5.036,5.036,5.0279,5.0279,14100.0
2007-04-12 14:50:00,6.16,6.18,6.16,6.17,54800.0,5.0279,5.0442,5.0279,5.036,54800.0
2007-04-12 15:00:00,6.18,6.19,6.17,6.19,63200.0,5.0442,5.0524,5.036,5.0524,63200.0
2007-04-12 15:10:00,6.19,6.19,6.18,6.19,25000.0,5.0524,5.0524,5.0442,5.0524,25000.0
2007-04-12 15:20:00,6.18,6.21,6.18,6.2,87400.0,5.0442,5.0687,5.0442,5.0605,87400.0
2007-04-12 15:30:00,6.21,6.22,6.19,6.2,165100.0,5.0687,5.0768,5.0524,5.0605,165100.0
2007-04-12 15:40:00,6.2,6.21,6.2,6.2,90400.0,5.0605,5.0687,5.0605,5.0605,90400.0
2007-04-12 15:50:00,6.21,6.22,6.19,6.19,46700.0,5.0687,5.0768,5.0524,5.0524,46700.0
2007-04-13 09:30:00,6.19,6.25,6.17,6.18,76800.0,5.0524,5.1013,5.036,5.0442,76800.0
2007-04-13 09:40:00,6.18,6.19,6.14,6.18,45300.0,5.0442,5.0524,5.0116,5.0442,45300.0
2007-04-13 09:50:00,6.19,6.19,6.11,6.15,48200.0,5.0524,5.0524,4.9871,5.0197,48200.0
2007-04-13 10:00:00,6.14,6.2,6.12,6.16,141900.0,5.0116,5.0605,4.9952,5.0279,141900.0
2007-04-13 10:10:00,6.17,6.19,6.16,6.19,58800.0,5.036,5.0524,5.0279,5.0524,58800.0
2007-04-13 10:20:00,6.18,6.2,6.18,6.19,34800.0,5.0442,5.0605,5.0442,5.0524,34800.0
2007-04-13 10:30:00,6.2,6.23,6.2,6.23,49500.0,5.0605,5.085,5.0605,5.085,49500.0
2007-04-13 10:40:00,6.23,6.24,6.22,6.23,126900.0,5.085,5.0932,5.0768,5.085,126900.0
2007-04-13 10:50:00,6.24,6.25,6.22,6.25,89600.0,5.0932,5.1013,5.0768,5.1013,89600.0
2007-04-13 11:00:00,6.24,6.27,6.24,6.26,228500.0,5.0932,5.1177,5.0932,5.1095,228500.0
2007-04-13 11:10:00,6.26,6.27,6.25,6.27,65500.0,5.1095,5.1177,5.1013,5.1177,65500.0
2007-04-13 11:20:00,6.26,6.27,6.23,6.25,110400.0,5.1095,5.1177,5.085,5.1013,110400.0
2007-04-13 11:30:00,6.24,6.26,6.24,6.25,78000.0,5.0932,5.1095,5.0932,5.1013,78000.0
2007-04-13 11:40:00,6.26,6.27,6.25,6.27,42900.0,5.1095,5.1177,5.1013,5.1177,42900.0
2007-04-13 11:50:00,6.27,6.27,6.26,6.27,18700.0,5.1177,5.1177,5.1095,5.1177,18700.0
2007-04-13 12:00:00,6.26,6.27,6.26,6.26,8200.0,5.1095,5.1177,5.1095,5.1095,8200.0
2007-04-13 12:10:00,6.26,6.27,6.23,6.24,42700.0,5.1095,5.1177,5.085,5.0932,42700.0
2007-04-13 12:20:00,6.24,6.25,6.23,6.24,19100.0,5.0932,5.1013,5.085,5.0932,19100.0
2007-04-13 12:30:00,6.23,6.25,6.21,6.25,83200.0,5.085,5.1013,5.0687,5.1013,83200.0
2007-04-13 12:40:00,6.24,6.27,6.24,6.26,84300.0,5.0932,5.1177,5.0932,5.1095,84300.0
2007-04-13 12:50:00,6.27,6.28,6.25,6.28,50700.0,5.1177,5.1258,5.1013,5.1258,50700.0
2007-04-13 13:00:00,6.27,6.28,6.27,6.27,11800.0,5.1177,5.1258,5.1177,5.1177,11800.0
2007-04-13 13:10:00,6.28,6.28,6.27,6.28,25100.0,5.1258,5.1258,5.1177,5.1258,25100.0
2007-04-13 13:20:00,6.28,6.28,6.25,6.26,34800.0,5.1258,5.1258,5.1013,5.1095,34800.0
2007-04-13 13:30:00,6.25,6.26,6.25,6.26,21800.0,5.1013,5.1095,5.1013,5.1095,21800.0
2007-04-13 13:40:00,6.26,6.28,6.26,6.28,272100.0,5.1095,5.1258,5.1095,5.1258,272100.0
2007-04-13 13:50:00,6.28,6.3,6.28,6.3,52300.0,5.1258,5.1421,5.1258,5.1421,52300.0
2007-04-13 14:00:00,6.3,6.3,6.29,6.3,25200.0,5.1421,5.1421,5.134,5.1421,25200.0
2007-04-13 14:10:00,6.29,6.3,6.27,6.27,38400.0,5.134,5.1421,5.1177,5.1177,38400.0
2007-04-13 14:20:00,6.28,6.29,6.25,6.28,62700.0,5.1258,5.134,5.1013,5.1258,62700.0
2007-04-13 14:30:00,6.28,6.29,6.27,6.28,42000.0,5.1258,5.134,5.1177,5.1258,42000.0
2007-04-13 14:40:00,6.27,6.34,6.27,6.33,127700.0,5.1177,5.1748,5.1177,5.1666,127700.0
2007-04-13 14:50:00,6.33,6.34,6.31,6.32,49800.0,5.1666,5.1748,5.1503,5.1585,49800.0
2007-04-13 15:00:00,6.32,6.33,6.31,6.32,57400.0,5.1585,5.1666,5.1503,5.1585,57400.0
2007-04-13 15:10:00,6.33,6.34,6.31,6.32,79300.0,5.1666,5.1748,5.1503,5.1585,79300.0
2007-04-13 15:20:00,6.32,6.33,6.3,6.3,50600.0,5.1585,5.1666,5.1421,5.1421,50600.0
2007-04-13 15:30:00,6.3,6.34,6.3,6.32,97800.0,5.1421,5.1748,5.1421,5.1585,97800.0
2007-04-13 15:40:00,6.32,6.33,6.3,6.32,184300.0,5.1585,5.1666,5.1421,5.1585,184300.0
2007-04-13 15:50:00,6.31,6.33,6.31,6.33,215100.0,5.1503,5.1666,5.1503,5.1666,215100.0
2007-04-16 09:30:00,6.35,6.39,6.33,6.37,53000.0,5.183,5.2156,5.1666,5.1993,53000.0
2007-04-16 09:40:00,6.38,6.38,6.31,6.36,79600.0,5.2074,5.2074,5.1503,5.1911,79600.0
2007-04-16 09:50:00,6.35,6.36,6.34,6.34,533900.0,5.183,5.1911,5.1748,5.1748,533900.0
2007-04-16 10:00:00,6.34,6.35,6.29,6.29,61000.0,5.1748,5.183,5.134,5.134,61000.0
2007-04-16 10:10:00,6.3,6.31,6.27,6.27,74800.0,5.1421,5.1503,5.1177,5.1177,74800.0
2007-04-16 10:20:00,6.27,6.28,6.26,6.27,80100.0,5.1177,5.1258,5.1095,5.1177,80100.0
2007-04-16 10:30:00,6.27,6.27,6.25,6.26,30600.0,5.1177,5.1177,5.1013,5.1095,30600.0
2007-04-16 10:40:00,6.25,6.32,6.25,6.32,63200.0,5.1013,5.1585,5.1013,5.1585,63200.0
2007-04-16 10:50:00,6.32,6.34,6.31,6.32,155200.0,5.1585,5.1748,5.1503,5.1585,155200.0
2007-04-16 11:00:00,6.32,6.33,6.3,6.33,27900.0,5.1585,5.1666,5.1421,5.1666,27900.0
2007-04-16 11:10:00,6.32,6.33,6.31,6.32,20700.0,5.1585,5.1666,5.1503,5.1585,20700.0
2007-04-16 11:20:00,6.31,6.32,6.3,6.3,18800.0,5.1503,5.1585,5.1421,5.1421,18800.0
2007-04-16 11:30:00,6.3,6.32,6.3,6.31,21700.0,5.1421,5.1585,5.1421,5.1503,21700.0
2007-04-16 11:40:00,6.32,6.34,6.31,6.34,25300.0,5.1585,5.1748,5.1503,5.1748,25300.0
2007-04-16 11:50:00,6.34,6.35,6.32,6.32,74600.0,5.1748,5.183,5.1585,5.1585,74600.0
2007-04-16 12:00:00,6.32,6.32,6.31,6.32,7500.0,5.1585,5.1585,5.1503,5.1585,7500.0
2007-04-16 12:10:00,6.32,6.32,6.3,6.3,18700.0,5.1585,5.1585,5.1421,5.1421,18700.0
2007-04-16 12:20:00,6.31,6.32,6.31,6.31,36100.0,5.1503,5.1585,5.1503,5.1503,36100.0
2007-04-16 12:30:00,6.31,6.32,6.28,6.28,88800.0,5.1503,5.1585,5.1258,5.1258,88800.0
2007-04-16 12:40:00,6.28,6.29,6.27,6.27,19000.0,5.1258,5.134,5.1177,5.1177,19000.0
2007-04-16 12:50:00,6.28,6.29,6.26,6.28,99800.0,5.1258,5.134,5.1095,5.1258,99800.0
2007-04-16 13:00:00,6.27,6.28,6.27,6.27,12400.0,5.1177,5.1258,5.1177,5.1177,12400.0
2007-04-16 13:10:00,6.28,6.29,6.27,6.28,48600.0,5.1258,5.134,5.1177,5.1258,48600.0
2007-04-16 13:20:00,6.29,6.3,6.28,6.29,37800.0,5.134,5.1421,5.1258,5.134,37800.0
2007-04-16 13:30:00,6.3,6.34,6.29,6.33,78000.0,5.1421,5.1748,5.134,5.1666,78000.0
2007-04-16 13:40:00,6.33,6.34,6.31,6.31,55600.0,5.1666,5.1748,5.1503,5.1503,55600.0
2007-04-16 13:50:00,6.31,6.31,6.3,6.3,23500.0,5.1503,5.1503,5.1421,5.1421,23500.0
2007-04-16 14:00:00,6.3,6.31,6.26,6.31,82800.0,5.1421,5.1503,5.1095,5.1503,82800.0
2007-04-16 14:10:00,6.3,6.3,6.28,6.29,20100.0,5.1421,5.1421,5.1258,5.134,20100.0
2007-04-16 14:20:00,6.3,6.3,6.29,6.29,18900.0,5.1421,5.1421,5.134,5.134,18900.0
2007-04-16 14:30:00,6.29,6.33,6.29,6.32,75500.0,5.134,5.1666,5.134,5.1585,75500.0
2007-04-16 14:40:00,6.32,6.33,6.3,6.32,39800.0,5.1585,5.1666,5.1421,5.1585,39800.0
2007-04-16 14:50:00,6.33,6.33,6.32,6.33,20400.0,5.1666,5.1666,5.1585,5.1666,20400.0
2007-04-16 15:00:00,6.33,6.34,6.32,6.33,44800.0,5.1666,5.1748,5.1585,5.1666,44800.0
2007-04-16 15:10:00,6.32,6.34,6.32,6.32,14100.0,5.1585,5.1748,5.1585,5.1585,14100.0
2007-04-16 15:20:00,6.33,6.33,6.3,6.32,76300.0,5.1666,5.1666,5.1421,5.1585,76300.0
2007-04-16 15:30:00,6.32,6.34,6.31,6.32,97900.0,5.1585,5.1748,5.1503,5.1585,97900.0
2007-04-16 15:40:00,6.32,6.35,6.32,6.34,70500.0,5.1585,5.183,5.1585,5.1748,70500.0
2007-04-16 15:50:00,6.35,6.35,6.33,6.35,90200.0,5.183,5.183,5.1666,5.183,90200.0
2007-04-17 09:30:00,6.35,6.35,6.29,6.32,27500.0,5.183,5.183,5.134,5.1585,27500.0
2007-04-17 09:40:00,6.31,6.31,6.29,6.29,11600.0,5.1503,5.1503,5.134,5.134,11600.0
2007-04-17 09:50:00,6.3,6.3,6.24,6.26,65000.0,5.1421,5.1421,5.0932,5.1095,65000.0
2007-04-17 10:00:00,6.27,6.29,6.26,6.27,30800.0,5.1177,5.134,5.1095,5.1177,30800.0
2007-04-17 10:10:00,6.26,6.3,6.25,6.29,67300.0,5.1095,5.1421,5.1013,5.134,67300.0
2007-04-17 10:20:00,6.3,6.3,6.25,6.26,46700.0,5.1421,5.1421,5.1013,5.1095,46700.0
2007-04-17 10:30:00,6.26,6.27,6.24,6.25,61000.0,5.1095,5.1177,5.0932,5.1013,61000.0
2007-04-17 10:40:00,6.25,6.28,6.25,6.28,99800.0,5.1013,5.1258,5.1013,5.1258,99800.0
2007-04-17 10:50:00,6.29,6.3,6.29,6.3,3600.0,5.134,5.1421,5.134,5.1421,3600.0
2007-04-17 11:00:00,6.3,6.31,6.29,6.31,14900.0,5.1421,5.1503,5.134,5.1503,14900.0
2007-04-17 11:10:00,6.3,6.33,6.3,6.33,14200.0,5.1421,5.1666,5.1421,5.1666,14200.0
2007-04-17 11:20:00,6.32,6.33,6.3,6.3,27400.0,5.1585,5.1666,5.1421,5.1421,27400.0
2007-04-17 11:30:00,6.3,6.33,6.29,6.33,43500.0,5.1421,5.1666,5.134,5.1666,43500.0
2007-04-17 11:40:00,6.33,6.33,6.31,6.31,20900.0,5.1666,5.1666,5.1503,5.1503,20900.0
2007-04-17 11:50:00,6.31,6.32,6.3,6.32,10700.0,5.1503,5.1585,5.1421,5.1585,10700.0
2007-04-17 12:00:00,6.32,6.32,6.28,6.29,386300.0,5.1585,5.1585,5.1258,5.134,386300.0
2007-04-17 12:10:00,6.29,6.3,6.29,6.3,36300.0,5.134,5.1421,5.134,5.1421,36300.0
2007-04-17 12:20:00,6.3,6.31,6.29,6.29,60800.0,5.1421,5.1503,5.134,5.134,60800.0
2007-04-17 12:30:00,6.3,6.3,6.29,6.3,21400.0,5.1421,5.1421,5.134,5.1421,21400.0
2007-04-17 12:40:00,6.29,6.29,6.24,6.26,144000.0,5.134,5.134,5.0932,5.1095,144000.0
2007-04-17 12:50:00,6.26,6.27,6.25,6.27,37600.0,5.1095,5.1177,5.1013,5.1177,37600.0
2007-04-17 13:00:00,6.27,6.28,6.26,6.26,200300.0,5.1177,5.1258,5.1095,5.1095,200300.0
2007-04-17 13:10:00,6.26,6.27,6.23,6.25,151700.0,5.1095,5.1177,5.085,5.1013,151700.0
2007-04-17 13:20:00,6.25,6.28,6.25,6.27,60300.0,5.1013,5.1258,5.1013,5.1177,60300.0
2007-04-17 13:30:00,6.27,6.27,6.26,6.27,33300.0,5.1177,5.1177,5.1095,5.1177,33300.0
2007-04-17 13:40:00,6.27,6.28,6.26,6.27,62400.0,5.1177,5.1258,5.1095,5.1177,62400.0
2007-04-17 13:50:00,6.28,6.29,6.27,6.28,85700.0,5.1258,5.134,5.1177,5.1258,85700.0
2007-04-17 14:00:00,6.27,6.29,6.27,6.28,69300.0,5.1177,5.134,5.1177,5.1258,69300.0
2007-04-17 14:10:00,6.27,6.28,6.27,6.28,8200.0,5.1177,5.1258,5.1177,5.1258,8200.0
2007-04-17 14:20:00,6.27,6.28,6.26,6.26,263900.0,5.1177,5.1258,5.1095,5.1095,263900.0
2007-04-17 14:30:00,6.27,6.28,6.26,6.27,12400.0,5.1177,5.1258,5.1095,5.1177,12400.0
2007-04-17 14:40:00,6.27,6.29,6.27,6.29,192900.0,5.1177,5.134,5.1177,5.134,192900.0
2007-04-17 14:50:00,6.29,6.3,6.26,6.28,578100.0,5.134,5.1421,5.1095,5.1258,578100.0
2007-04-17 15:00:00,6.28,6.3,6.27,6.3,37000.0,5.1258,5.1421,5.1177,5.1421,37000.0
2007-04-17 15:10:00,6.3,6.3,6.29,6.3,35900.0,5.1421,5.1421,5.134,5.1421,35900.0
2007-04-17 15:20:00,6.3,6.3,6.29,6.29,78100.0,5.1421,5.1421,5.134,5.134,78100.0
2007-04-17 15:30:00,6.29,6.3,6.29,6.29,89900.0,5.134,5.1421,5.134,5.134,89900.0
2007-04-17 15:40:00,6.28,6.28,6.24,6.25,138400.0,5.1258,5.1258,5.0932,5.1013,138400.0
2007-04-17 15:50:00,6.25,6.28,6.25,6.25,170400.0,5.1013,5.1258,5.1013,5.1013,170400.0
2007-04-18 09:30:00,6.22,6.3,6.21,6.29,157200.0,5.0768,5.1421,5.0687,5.134,157200.0
2007-04-18 09:40:00,6.29,6.38,6.26,6.36,188600.0,5.134,5.2074,5.1095,5.1911,188600.0
2007-04-18 09:50:00,6.37,6.55,6.34,6.55,403300.0,5.1993,5.3462,5.1748,5.3462,403300.0
2007-04-18 10:00:00,6.54,6.59,6.45,6.47,170900.0,5.338,5.3788,5.2646,5.2809,170900.0
2007-04-18 10:10:00,6.47,6.56,6.42,6.5,168900.0,5.2809,5.3544,5.2401,5.3054,168900.0
2007-04-18 10:20:00,6.52,6.53,6.45,6.51,107400.0,5.3217,5.3299,5.2646,5.3136,107400.0
2007-04-18 10:30:00,6.51,6.57,6.5,6.56,109800.0,5.3136,5.3625,5.3054,5.3544,109800.0
2007-04-18 10:40:00,6.56,6.61,6.56,6.58,182400.0,5.3544,5.3952,5.3544,5.3707,182400.0
2007-04-18 10:50:00,6.59,6.61,6.55,6.6,155300.0,5.3788,5.3952,5.3462,5.387,155300.0
2007-04-18 11:00:00,6.61,6.65,6.58,6.64,265600.0,5.3952,5.4278,5.3707,5.4197,265600.0
2007-04-18 11:10:00,6.64,6.64,6.62,6.63,30700.0,5.4197,5.4197,5.4033,5.4115,30700.0
2007-04-18 11:20:00,6.63,6.66,6.6,6.62,79000.0,5.4115,5.436,5.387,5.4033,79000.0
2007-04-18 11:30:00,6.61,6.62,6.61,6.61,17800.0,5.3952,5.4033,5.3952,5.3952,17800.0
2007-04-18 11:40:00,6.61,6.62,6.6,6.61,184000.0,5.3952,5.4033,5.387,5.3952,184000.0
2007-04-18 11:50:00,6.61,6.64,6.61,6.63,67200.0,5.3952,5.4197,5.3952,5.4115,67200.0
2007-04-18 12:00:00,6.63,6.64,6.61,6.61,30600.0,5.4115,5.4197,5.3952,5.3952,30600.0
2007-04-18 12:10:00,6.61,6.62,6.57,6.57,46900.0,5.3952,5.4033,5.3625,5.3625,46900.0
2007-04-18 12:20:00,6.57,6.57,6.55,6.56,29700.0,5.3625,5.3625,5.3462,5.3544,29700.0
2007-04-18 12:30:00,6.55,6.56,6.54,6.54,44000.0,5.3462,5.3544,5.338,5.338,44000.0
2007-04-18 12:40:00,6.53,6.54,6.49,6.51,127900.0,5.3299,5.338,5.2972,5.3136,127900.0
2007-04-18 12:50:00,6.52,6.52,6.51,6.52,11200.0,5.3217,5.3217,5.3136,5.3217,11200.0
2007-04-18 13:00:00,6.51,6.54,6.51,6.52,41600.0,5.3136,5.338,5.3136,5.3217,41600.0
2007-04-18 13:10:00,6.52,6.55,6.51,6.51,39900.0,5.3217,5.3462,5.3136,5.3136,39900.0
2007-04-18 13:20:00,6.51,6.53,6.49,6.51,90800.0,5.3136,5.3299,5.2972,5.3136,90800.0
2007-04-18 13:30:00,6.51,6.56,6.51,6.55,52900.0,5.3136,5.3544,5.3136,5.3462,52900.0
2007-04-18 13:40:00,6.55,6.55,6.49,6.51,24800.0,5.3462,5.3462,5.2972,5.3136,24800.0
2007-04-18 13:50:00,6.51,6.52,6.5,6.51,28300.0,5.3136,5.3217,5.3054,5.3136,28300.0
2007-04-18 14:00:00,6.51,6.52,6.49,6.51,59200.0,5.3136,5.3217,5.2972,5.3136,59200.0
2007-04-18 14:10:00,6.51,6.51,6.47,6.47,70300.0,5.3136,5.3136,5.2809,5.2809,70300.0
2007-04-18 14:20:00,6.47,6.5,6.47,6.5,114200.0,5.2809,5.3054,5.2809,5.3054,114200.0
2007-04-18 14:30:00,6.49,6.49,6.46,6.46,45900.0,5.2972,5.2972,5.2727,5.2727,45900.0
2007-04-18 14:40:00,6.46,6.49,6.43,6.45,134800.0,5.2727,5.2972,5.2483,5.2646,134800.0
2007-04-18 14:50:00,6.45,6.49,6.44,6.49,103300.0,5.2646,5.2972,5.2564,5.2972,103300.0
2007-04-18 15:00:00,6.49,6.52,6.49,6.51,38900.0,5.2972,5.3217,5.2972,5.3136,38900.0
2007-04-18 15:10:00,6.51,6.53,6.5,6.52,61100.0,5.3136,5.3299,5.3054,5.3217,61100.0
2007-04-18 15:20:00,6.51,6.53,6.51,6.52,34600.0,5.3136,5.3299,5.3136,5.3217,34600.0
2007-04-18 15:30:00,6.53,6.53,6.41,6.46,234100.0,5.3299,5.3299,5.2319,5.2727,234100.0
2007-04-18 15:40:00,6.47,6.48,6.44,6.46,214900.0,5.2809,5.2891,5.2564,5.2727,214900.0
2007-04-18 15:50:00,6.47,6.47,6.37,6.38,355700.0,5.2809,5.2809,5.1993,5.2074,355700.0
2007-04-19 09:30:00,6.35,6.36,6.25,6.31,165800.0,5.183,5.1911,5.1013,5.1503,165800.0
2007-04-19 09:40:00,6.32,6.46,6.32,6.42,75700.0,5.1585,5.2727,5.1585,5.2401,75700.0
2007-04-19 09:50:00,6.39,6.47,6.39,6.45,201400.0,5.2156,5.2809,5.2156,5.2646,201400.0
2007-04-19 10:00:00,6.45,6.51,6.42,6.48,164300.0,5.2646,5.3136,5.2401,5.2891,164300.0
2007-04-19 10:10:00,6.48,6.54,6.47,6.53,136500.0,5.2891,5.338,5.2809,5.3299,136500.0
2007-04-19 10:20:00,6.53,6.67,6.52,6.6,311200.0,5.3299,5.4441,5.3217,5.387,311200.0
2007-04-19 10:30:00,6.59,6.6,6.55,6.58,107000.0,5.3788,5.387,5.3462,5.3707,107000.0
2007-04-19 10:40:00,6.57,6.6,6.57,6.59,57800.0,5.3625,5.387,5.3625,5.3788,57800.0
2007-04-19 10:50:00,6.6,6.61,6.57,6.6,65200.0,5.387,5.3952,5.3625,5.387,65200.0
2007-04-19 11:00:00,6.59,6.62,6.58,6.6,48900.0,5.3788,5.4033,5.3707,5.387,48900.0
2007-04-19 11:10:00,6.6,6.62,6.59,6.61,134400.0,5.387,5.4033,5.3788,5.3952,134400.0
2007-04-19 11:20:00,6.61,6.61,6.53,6.54,259900.0,5.3952,5.3952,5.3299,5.338,259900.0
2007-04-19 11:30:00,6.54,6.55,6.48,6.5,213300.0,5.338,5.3462,5.2891,5.3054,213300.0
2007-04-19 11:40:00,6.5,6.55,6.5,6.53,211100.0,5.3054,5.3462,5.3054,5.3299,211100.0
2007-04-19 11:50:00,6.53,6.55,6.5,6.5,90500.0,5.3299,5.3462,5.3054,5.3054,90500.0
2007-04-19 12:00:00,6.51,6.51,6.49,6.51,76100.0,5.3136,5.3136,5.2972,5.3136,76100.0
2007-04-19 12:10:00,6.5,6.55,6.49,6.54,127100.0,5.3054,5.3462,5.2972,5.338,127100.0
2007-04-19 12:20:00,6.54,6.54,6.51,6.53,98500.0,5.338,5.338,5.3136,5.3299,98500.0
2007-04-19 12:30:00,6.53,6.53,6.5,6.52,93600.0,5.3299,5.3299,5.3054,5.3217,93600.0
2007-04-19 12:40:00,6.51,6.56,6.51,6.55,255200.0,5.3136,5.3544,5.3136,5.3462,255200.0
2007-04-19 12:50:00,6.55,6.57,6.54,6.56,140800.0,5.3462,5.3625,5.338,5.3544,140800.0
2007-04-19 13:00:00,6.56,6.56,6.53,6.54,22900.0,5.3544,5.3544,5.3299,5.338,22900.0
2007-04-19 13:10:00,6.54,6.54,6.52,6.53,13900.0,5.338,5.338,5.3217,5.3299,13900.0
2007-04-19 13:20:00,6.53,6.54,6.53,6.54,19800.0,5.3299,5.338,5.3299,5.338,19800.0
2007-04-19 13:30:00,6.54,6.54,6.5,6.51,89800.0,5.338,5.338,5.3054,5.3136,89800.0
2007-04-19 13:40:00,6.52,6.52,6.51,6.51,42200.0,5.3217,5.3217,5.3136,5.3136,42200.0
2007-04-19 13:50:00,6.52,6.52,6.5,6.5,44300.0,5.3217,5.3217,5.3054,5.3054,44300.0
2007-04-19 14:00:00,6.5,6.52,6.5,6.52,29200.0,5.3054,5.3217,5.3054,5.3217,29200.0
2007-04-19 14:10:00,6.51,6.53,6.51,6.53,57800.0,5.3136,5.3299,5.3136,5.3299,57800.0
2007-04-19 14:20:00,6.53,6.53,6.51,6.52,29000.0,5.3299,5.3299,5.3136,5.3217,29000.0
2007-04-19 14:30:00,6.52,6.53,6.47,6.5,466000.0,5.3217,5.3299,5.2809,5.3054,466000.0
2007-04-19 14:40:00,6.49,6.5,6.47,6.49,139500.0,5.2972,5.3054,5.2809,5.2972,139500.0
2007-04-19 14:50:00,6.48,6.51,6.48,6.5,289300.0,5.2891,5.3136,5.2891,5.3054,289300.0
2007-04-19 15:00:00,6.5,6.52,6.49,6.51,174900.0,5.3054,5.3217,5.2972,5.3136,174900.0
2007-04-19 15:10:00,6.51,6.52,6.5,6.51,23800.0,5.3136,5.3217,5.3054,5.3136,23800.0
2007-04-19 15:20:00,6.5,6.53,6.5,6.53,254300.0,5.3054,5.3299,5.3054,5.3299,254300.0
2007-04-19 15:30:00,6.52,6.53,6.49,6.51,211100.0,5.3217,5.3299,5.2972,5.3136,211100.0
2007-04-19 15:40:00,6.51,6.52,6.49,6.51,238700.0,5.3136,5.3217,5.2972,5.3136,238700.0
2007-04-19 15:50:00,6.51,6.53,6.47,6.5,1028000.0,5.3136,5.3299,5.2809,5.3054,1028000.0
2007-04-20 09:30:00,6.58,6.6,6.54,6.56,297600.0,5.3707,5.387,5.338,5.3544,297600.0
2007-04-20 09:40:00,6.56,6.56,6.47,6.47,85200.0,5.3544,5.3544,5.2809,5.2809,85200.0
2007-04-20 09:50:00,6.47,6.48,6.46,6.47,50600.0,5.2809,5.2891,5.2727,5.2809,50600.0
2007-04-20 10:00:00,6.47,6.47,6.41,6.42,91300.0,5.2809,5.2809,5.2319,5.2401,91300.0
2007-04-20 10:10:00,6.42,6.43,6.41,6.43,61700.0,5.2401,5.2483,5.2319,5.2483,61700.0
2007-04-20 10:20:00,6.43,6.44,6.37,6.39,255900.0,5.2483,5.2564,5.1993,5.2156,255900.0
2007-04-20 10:30:00,6.39,6.41,6.38,6.4,156100.0,5.2156,5.2319,5.2074,5.2238,156100.0
2007-04-20 10:40:00,6.4,6.4,6.35,6.37,68500.0,5.2238,5.2238,5.183,5.1993,68500.0
2007-04-20 10:50:00,6.35,6.37,6.34,6.35,249400.0,5.183,5.1993,5.1748,5.183,249400.0
2007-04-20 11:00:00,6.35,6.38,6.34,6.38,41400.0,5.183,5.2074,5.1748,5.2074,41400.0
2007-04-20 11:10:00,6.38,6.4,6.38,6.39,32800.0,5.2074,5.2238,5.2074,5.2156,32800.0
2007-04-20 11:20:00,6.39,6.4,6.38,6.39,32600.0,5.2156,5.2238,5.2074,5.2156,32600.0
2007-04-20 11:30:00,6.4,6.4,6.39,6.39,15100.0,5.2238,5.2238,5.2156,5.2156,15100.0
2007-04-20 11:40:00,6.39,6.39,6.34,6.34,86700.0,5.2156,5.2156,5.1748,5.1748,86700.0
2007-04-20 11:50:00,6.34,6.34,6.33,6.34,10300.0,5.1748,5.1748,5.1666,5.1748,10300.0
2007-04-20 12:00:00,6.33,6.35,6.33,6.33,218400.0,5.1666,5.183,5.1666,5.1666,218400.0
2007-04-20 12:10:00,6.34,6.35,6.33,6.34,84900.0,5.1748,5.183,5.1666,5.1748,84900.0
2007-04-20 12:20:00,6.35,6.35,6.32,6.33,34600.0,5.183,5.183,5.1585,5.1666,34600.0
2007-04-20 12:30:00,6.34,6.34,6.32,6.33,13000.0,5.1748,5.1748,5.1585,5.1666,13000.0
2007-04-20 12:40:00,6.34,6.34,6.31,6.32,109000.0,5.1748,5.1748,5.1503,5.1585,109000.0
2007-04-20 12:50:00,6.32,6.32,6.31,6.31,56900.0,5.1585,5.1585,5.1503,5.1503,56900.0
2007-04-20 13:00:00,6.31,6.32,6.31,6.31,10900.0,5.1503,5.1585,5.1503,5.1503,10900.0
2007-04-20 13:10:00,6.32,6.32,6.31,6.32,20600.0,5.1585,5.1585,5.1503,5.1585,20600.0
2007-04-20 13:20:00,6.32,6.38,6.32,6.36,150600.0,5.1585,5.2074,5.1585,5.1911,150600.0
2007-04-20 13:30:00,6.36,6.37,6.35,6.35,22600.0,5.1911,5.1993,5.183,5.183,22600.0
2007-04-20 13:40:00,6.35,6.36,6.35,6.36,2100.0,5.183,5.1911,5.183,5.1911,2100.0
2007-04-20 13:50:00,6.36,6.39,6.35,6.38,59300.0,5.1911,5.2156,5.183,5.2074,59300.0
2007-04-20 14:00:00,6.38,6.4,6.38,6.38,58800.0,5.2074,5.2238,5.2074,5.2074,58800.0
2007-04-20 14:10:00,6.39,6.4,6.38,6.4,42600.0,5.2156,5.2238,5.2074,5.2238,42600.0
2007-04-20 14:20:00,6.39,6.4,6.36,6.37,103300.0,5.2156,5.2238,5.1911,5.1993,103300.0
2007-04-20 14:30:00,6.37,6.38,6.36,6.38,105700.0,5.1993,5.2074,5.1911,5.2074,105700.0
2007-04-20 14:40:00,6.37,6.38,6.37,6.37,74000.0,5.1993,5.2074,5.1993,5.1993,74000.0
2007-04-20 14:50:00,6.37,6.38,6.37,6.37,26300.0,5.1993,5.2074,5.1993,5.1993,26300.0
2007-04-20 15:00:00,6.37,6.38,6.37,6.37,15100.0,5.1993,5.2074,5.1993,5.1993,15100.0
2007-04-20 15:10:00,6.38,6.38,6.37,6.37,13900.0,5.2074,5.2074,5.1993,5.1993,13900.0
2007-04-20 15:20:00,6.38,6.38,6.37,6.38,115800.0,5.2074,5.2074,5.1993,5.2074,115800.0
2007-04-20 15:30:00,6.37,6.38,6.37,6.37,45600.0,5.1993,5.2074,5.1993,5.1993,45600.0
2007-04-20 15:40:00,6.37,6.38,6.37,6.37,82800.0,5.1993,5.2074,5.1993,5.1993,82800.0
2007-04-20 15:50:00,6.38,6.41,6.37,6.4,302300.0,5.2074,5.2319,5.1993,5.2238,302300.0
2007-04-23 09:30:00,6.35,6.38,6.3,6.36,96900.0,5.183,5.2074,5.1421,5.1911,96900.0
2007-04-23 09:40:00,6.37,6.37,6.32,6.33,85000.0,5.1993,5.1993,5.1585,5.1666,85000.0
2007-04-23 09:50:00,6.33,6.33,6.29,6.3,175000.0,5.1666,5.1666,5.134,5.1421,175000.0
2007-04-23 10:00:00,6.3,6.3,6.28,6.28,64100.0,5.1421,5.1421,5.1258,5.1258,64100.0
2007-04-23 10:10:00,6.29,6.29,6.27,6.29,101200.0,5.134,5.134,5.1177,5.134,101200.0
2007-04-23 10:20:00,6.29,6.29,6.26,6.27,54600.0,5.134,5.134,5.1095,5.1177,54600.0
2007-04-23 10:30:00,6.26,6.27,6.26,6.27,25200.0,5.1095,5.1177,5.1095,5.1177,25200.0
2007-04-23 10:40:00,6.26,6.26,6.25,6.25,47900.0,5.1095,5.1095,5.1013,5.1013,47900.0
2007-04-23 10:50:00,6.26,6.26,6.25,6.25,26400.0,5.1095,5.1095,5.1013,5.1013,26400.0
2007-04-23 11:00:00,6.25,6.26,6.23,6.25,116400.0,5.1013,5.1095,5.085,5.1013,116400.0
2007-04-23 11:10:00,6.26,6.26,6.23,6.24,85000.0,5.1095,5.1095,5.085,5.0932,85000.0
2007-04-23 11:20:00,6.24,6.25,6.23,6.25,72100.0,5.0932,5.1013,5.085,5.1013,72100.0
2007-04-23 11:30:00,6.25,6.25,6.21,6.23,122800.0,5.1013,5.1013,5.0687,5.085,122800.0
2007-04-23 11:40:00,6.22,6.23,6.2,6.21,253100.0,5.0768,5.085,5.0605,5.0687,253100.0
2007-04-23 11:50:00,6.21,6.22,6.19,6.2,238100.0,5.0687,5.0768,5.0524,5.0605,238100.0
2007-04-23 12:00:00,6.2,6.22,6.19,6.19,233000.0,5.0605,5.0768,5.0524,5.0524,233000.0
2007-04-23 12:10:00,6.2,6.2,6.19,6.2,29700.0,5.0605,5.0605,5.0524,5.0605,29700.0
2007-04-23 12:20:00,6.2,6.2,6.19,6.2,106100.0,5.0605,5.0605,5.0524,5.0605,106100.0
2007-04-23 12:30:00,6.2,6.24,6.16,6.24,205500.0,5.0605,5.0932,5.0279,5.0932,205500.0
2007-04-23 12:40:00,6.24,6.25,6.21,6.22,159000.0,5.0932,5.1013,5.0687,5.0768,159000.0
2007-04-23 12:50:00,6.21,6.22,6.17,6.17,216300.0,5.0687,5.0768,5.036,5.036,216300.0
2007-04-23 13:00:00,6.17,6.18,6.15,6.17,116400.0,5.036,5.0442,5.0197,5.036,116400.0
2007-04-23 13:10:00,6.18,6.19,6.17,6.19,35600.0,5.0442,5.0524,5.036,5.0524,35600.0
2007-04-23 13:20:00,6.18,6.19,6.18,6.19,27000.0,5.0442,5.0524,5.0442,5.0524,27000.0
2007-04-23 13:30:00,6.18,6.19,6.17,6.17,43500.0,5.0442,5.0524,5.036,5.036,43500.0
2007-04-23 13:40:00,6.17,6.18,6.14,6.17,62800.0,5.036,5.0442,5.0116,5.036,62800.0
2007-04-23 13:50:00,6.16,6.17,6.14,6.16,127700.0,5.0279,5.036,5.0116,5.0279,127700.0
2007-04-23 14:00:00,6.15,6.16,6.14,6.15,67900.0,5.0197,5.0279,5.0116,5.0197,67900.0
2007-04-23 14:10:00,6.15,6.16,6.14,6.14,35900.0,5.0197,5.0279,5.0116,5.0116,35900.0
2007-04-23 14:20:00,6.15,6.15,6.13,6.14,51500.0,5.0197,5.0197,5.0034,5.0116,51500.0
2007-04-23 14:30:00,6.14,6.17,6.14,6.17,25200.0,5.0116,5.036,5.0116,5.036,25200.0
2007-04-23 14:40:00,6.17,6.17,6.16,6.17,22800.0,5.036,5.036,5.0279,5.036,22800.0
2007-04-23 14:50:00,6.17,6.17,6.16,6.17,22700.0,5.036,5.036,5.0279,5.036,22700.0
2007-04-23 15:00:00,6.16,6.17,6.14,6.17,54000.0,5.0279,5.036,5.0116,5.036,54000.0
2007-04-23 15:10:00,6.16,6.17,6.14,6.14,41600.0,5.0279,5.036,5.0116,5.0116,41600.0
2007-04-23 15:20:00,6.15,6.17,6.15,6.15,38900.0,5.0197,5.036,5.0197,5.0197,38900.0
2007-04-23 15:30:00,6.16,6.18,6.15,6.18,107000.0,5.0279,5.0442,5.0197,5.0442,107000.0
2007-04-23 15:40:00,6.18,6.18,6.17,6.18,66500.0,5.0442,5.0442,5.036,5.0442,66500.0
2007-04-23 15:50:00,6.18,6.19,6.16,6.18,130200.0,5.0442,5.0524,5.0279,5.0442,130200.0
2007-04-24 09:30:00,6.3,6.32,6.19,6.25,182000.0,5.1421,5.1585,5.0524,5.1013,182000.0
2007-04-24 09:40:00,6.25,6.35,6.24,6.28,279100.0,5.1013,5.183,5.0932,5.1258,279100.0
2007-04-24 09:50:00,6.28,6.28,6.24,6.27,48500.0,5.1258,5.1258,5.0932,5.1177,48500.0
2007-04-24 10:00:00,6.27,6.28,6.21,6.22,130300.0,5.1177,5.1258,5.0687,5.0768,130300.0
2007-04-24 10:10:00,6.22,6.28,6.21,6.27,120100.0,5.0768,5.1258,5.0687,5.1177,120100.0
2007-04-24 10:20:00,6.27,6.28,6.2,6.25,184400.0,5.1177,5.1258,5.0605,5.1013,184400.0
2007-04-24 10:30:00,6.25,6.25,6.11,6.19,204500.0,5.1013,5.1013,4.9871,5.0524,204500.0
2007-04-24 10:40:00,6.2,6.26,6.15,6.24,249000.0,5.0605,5.1095,5.0197,5.0932,249000.0
2007-04-24 10:50:00,6.23,6.28,6.22,6.27,48100.0,5.085,5.1258,5.0768,5.1177,48100.0
2007-04-24 11:00:00,6.27,6.34,6.27,6.33,170700.0,5.1177,5.1748,5.1177,5.1666,170700.0
2007-04-24 11:10:00,6.32,6.35,6.3,6.32,145500.0,5.1585,5.183,5.1421,5.1585,145500.0
2007-04-24 11:20:00,6.32,6.37,6.32,6.37,129200.0,5.1585,5.1993,5.1585,5.1993,129200.0
2007-04-24 11:30:00,6.37,6.4,6.36,6.37,131000.0,5.1993,5.2238,5.1911,5.1993,131000.0
2007-04-24 11:40:00,6.37,6.39,6.37,6.38,19200.0,5.1993,5.2156,5.1993,5.2074,19200.0
2007-04-24 11:50:00,6.39,6.39,6.36,6.37,59000.0,5.2156,5.2156,5.1911,5.1993,59000.0
2007-04-24 12:00:00,6.37,6.39,6.37,6.39,35200.0,5.1993,5.2156,5.1993,5.2156,35200.0
2007-04-24 12:10:00,6.39,6.4,6.38,6.4,48500.0,5.2156,5.2238,5.2074,5.2238,48500.0
2007-04-24 12:20:00,6.39,6.4,6.38,6.4,69300.0,5.2156,5.2238,5.2074,5.2238,69300.0
2007-04-24 12:30:00,6.4,6.41,6.4,6.41,52500.0,5.2238,5.2319,5.2238,5.2319,52500.0
2007-04-24 12:40:00,6.4,6.42,6.39,6.42,76800.0,5.2238,5.2401,5.2156,5.2401,76800.0
2007-04-24 12:50:00,6.42,6.43,6.42,6.43,31700.0,5.2401,5.2483,5.2401,5.2483,31700.0
2007-04-24 13:00:00,6.42,6.42,6.4,6.41,59500.0,5.2401,5.2401,5.2238,5.2319,59500.0
2007-04-24 13:10:00,6.41,6.42,6.39,6.41,39200.0,5.2319,5.2401,5.2156,5.2319,39200.0
2007-04-24 13:20:00,6.41,6.41,6.39,6.4,128200.0,5.2319,5.2319,5.2156,5.2238,128200.0
2007-04-24 13:30:00,6.4,6.4,6.38,6.4,43000.0,5.2238,5.2238,5.2074,5.2238,43000.0
2007-04-24 13:40:00,6.4,6.4,6.39,6.4,15200.0,5.2238,5.2238,5.2156,5.2238,15200.0
2007-04-24 13:50:00,6.4,6.4,6.39,6.39,24500.0,5.2238,5.2238,5.2156,5.2156,24500.0
2007-04-24 14:00:00,6.4,6.4,6.39,6.4,14600.0,5.2238,5.2238,5.2156,5.2238,14600.0
2007-04-24 14:10:00,6.39,6.4,6.39,6.4,34800.0,5.2156,5.2238,5.2156,5.2238,34800.0
2007-04-24 14:20:00,6.39,6.4,6.34,6.34,147700.0,5.2156,5.2238,5.1748,5.1748,147700.0
2007-04-24 14:30:00,6.34,6.39,6.33,6.34,256600.0,5.1748,5.2156,5.1666,5.1748,256600.0
2007-04-24 14:40:00,6.34,6.36,6.32,6.35,66600.0,5.1748,5.1911,5.1585,5.183,66600.0
2007-04-24 14:50:00,6.35,6.36,6.34,6.34,27700.0,5.183,5.1911,5.1748,5.1748,27700.0
2007-04-24 15:00:00,6.34,6.35,6.34,6.34,19600.0,5.1748,5.183,5.1748,5.1748,19600.0
2007-04-24 15:10:00,6.34,6.41,6.34,6.38,146200.0,5.1748,5.2319,5.1748,5.2074,146200.0
2007-04-24 15:20:00,6.38,6.4,6.32,6.33,299800.0,5.2074,5.2238,5.1585,5.1666,299800.0
2007-04-24 15:30:00,6.32,6.35,6.27,6.33,116300.0,5.1585,5.183,5.1177,5.1666,116300.0
2007-04-24 15:40:00,6.32,6.34,6.3,6.33,65000.0,5.1585,5.1748,5.1421,5.1666,65000.0
2007-04-24 15:50:00,6.33,6.34,6.31,6.34,87900.0,5.1666,5.1748,5.1503,5.1748,87900.0
2007-04-25 09:30:00,6.3,6.33,6.25,6.25,111200.0,5.1421,5.1666,5.1013,5.1013,111200.0
2007-04-25 09:40:00,6.25,6.25,6.19,6.2,158700.0,5.1013,5.1013,5.0524,5.0605,158700.0
2007-04-25 09:50:00,6.21,6.22,6.2,6.21,109700.0,5.0687,5.0768,5.0605,5.0687,109700.0
2007-04-25 10:00:00,6.21,6.21,6.19,6.19,60300.0,5.0687,5.0687,5.0524,5.0524,60300.0
2007-04-25 10:10:00,6.2,6.21,6.17,6.17,202100.0,5.0605,5.0687,5.036,5.036,202100.0
2007-04-25 10:20:00,6.17,6.18,6.15,6.15,50600.0,5.036,5.0442,5.0197,5.0197,50600.0
2007-04-25 10:30:00,6.15,6.18,6.14,6.17,73100.0,5.0197,5.0442,5.0116,5.036,73100.0
2007-04-25 10:40:00,6.18,6.21,6.16,6.21,65600.0,5.0442,5.0687,5.0279,5.0687,65600.0
2007-04-25 10:50:00,6.2,6.22,6.18,6.18,73800.0,5.0605,5.0768,5.0442,5.0442,73800.0
2007-04-25 11:00:00,6.17,6.18,6.16,6.17,49800.0,5.036,5.0442,5.0279,5.036,49800.0
2007-04-25 11:10:00,6.17,6.18,6.17,6.17,54200.0,5.036,5.0442,5.036,5.036,54200.0
2007-04-25 11:20:00,6.17,6.18,6.17,6.17,31800.0,5.036,5.0442,5.036,5.036,31800.0
2007-04-25 11:30:00,6.17,6.18,6.16,6.16,76600.0,5.036,5.0442,5.0279,5.0279,76600.0
2007-04-25 11:40:00,6.16,6.16,6.15,6.15,54900.0,5.0279,5.0279,5.0197,5.0197,54900.0
2007-04-25 11:50:00,6.15,6.18,6.15,6.17,183000.0,5.0197,5.0442,5.0197,5.036,183000.0
2007-04-25 12:00:00,6.17,6.18,6.16,6.16,152700.0,5.036,5.0442,5.0279,5.0279,152700.0
2007-04-25 12:10:00,6.16,6.17,6.16,6.16,59300.0,5.0279,5.036,5.0279,5.0279,59300.0
2007-04-25 12:20:00,6.16,6.17,6.16,6.16,42200.0,5.0279,5.036,5.0279,5.0279,42200.0
2007-04-25 12:30:00,6.16,6.16,6.15,6.15,50300.0,5.0279,5.0279,5.0197,5.0197,50300.0
2007-04-25 12:40:00,6.15,6.16,6.14,6.14,54300.0,5.0197,5.0279,5.0116,5.0116,54300.0
2007-04-25 12:50:00,6.14,6.17,6.12,6.16,121800.0,5.0116,5.036,4.9952,5.0279,121800.0
2007-04-25 13:00:00,6.16,6.17,6.12,6.14,127200.0,5.0279,5.036,4.9952,5.0116,127200.0
2007-04-25 13:10:00,6.14,6.15,6.14,6.14,30200.0,5.0116,5.0197,5.0116,5.0116,30200.0
2007-04-25 13:20:00,6.14,6.15,6.14,6.14,29300.0,5.0116,5.0197,5.0116,5.0116,29300.0
2007-04-25 13:30:00,6.14,6.15,6.12,6.14,90900.0,5.0116,5.0197,4.9952,5.0116,90900.0
2007-04-25 13:40:00,6.14,6.15,6.11,6.14,150800.0,5.0116,5.0197,4.9871,5.0116,150800.0
2007-04-25 13:50:00,6.14,6.18,6.12,6.17,142600.0,5.0116,5.0442,4.9952,5.036,142600.0
2007-04-25 14:00:00,6.17,6.21,6.15,6.17,137100.0,5.036,5.0687,5.0197,5.036,137100.0
2007-04-25 14:10:00,6.17,6.17,6.14,6.14,208300.0,5.036,5.036,5.0116,5.0116,208300.0
2007-04-25 14:20:00,6.14,6.15,6.12,6.14,150700.0,5.0116,5.0197,4.9952,5.0116,150700.0
2007-04-25 14:30:00,6.14,6.18,6.14,6.15,115200.0,5.0116,5.0442,5.0116,5.0197,115200.0
2007-04-25 14:40:00,6.15,6.18,6.15,6.17,183800.0,5.0197,5.0442,5.0197,5.036,183800.0
2007-04-25 14:50:00,6.17,6.18,6.16,6.16,55600.0,5.036,5.0442,5.0279,5.0279,55600.0
2007-04-25 15:00:00,6.16,6.16,6.14,6.15,81500.0,5.0279,5.0279,5.0116,5.0197,81500.0
2007-04-25 15:10:00,6.15,6.16,6.14,6.14,187600.0,5.0197,5.0279,5.0116,5.0116,187600.0
2007-04-25 15:20:00,6.15,6.15,6.11,6.11,299800.0,5.0197,5.0197,4.9871,4.9871,299800.0
2007-04-25 15:30:00,6.11,6.13,6.11,6.12,304100.0,4.9871,5.0034,4.9871,4.9952,304100.0
2007-04-25 15:40:00,6.13,6.17,6.12,6.16,252500.0,5.0034,5.036,4.9952,5.0279,252500.0
2007-04-25 15:50:00,6.16,6.18,6.14,6.15,324400.0,5.0279,5.0442,5.0116,5.0197,324400.0
2007-04-26 09:30:00,6.89,6.96,6.5,6.87,828200.0,5.6237,5.6808,5.3054,5.6074,828200.0
2007-04-26 09:40:00,6.86,7.01,6.85,6.93,687100.0,5.5992,5.7217,5.5911,5.6564,687100.0
2007-04-26 09:50:00,6.93,6.95,6.9,6.93,562700.0,5.6564,5.6727,5.6319,5.6564,562700.0
2007-04-26 10:00:00,6.94,6.94,6.91,6.92,303700.0,5.6645,5.6645,5.64,5.6482,303700.0
2007-04-26 10:10:00,6.92,7.17,6.92,7.1,678300.0,5.6482,5.8523,5.6482,5.7951,678300.0
2007-04-26 10:20:00,7.1,7.13,7.07,7.08,588100.0,5.7951,5.8196,5.7706,5.7788,588100.0
2007-04-26 10:30:00,7.08,7.25,7.08,7.23,839500.0,5.7788,5.9176,5.7788,5.9012,839500.0
2007-04-26 10:40:00,7.24,7.38,7.21,7.29,749300.0,5.9094,6.0237,5.8849,5.9502,749300.0
2007-04-26 10:50:00,7.3,7.3,7.25,7.27,360800.0,5.9584,5.9584,5.9176,5.9339,360800.0
2007-04-26 11:00:00,7.27,7.27,7.18,7.25,440400.0,5.9339,5.9339,5.8604,5.9176,440400.0
2007-04-26 11:10:00,7.25,7.38,7.25,7.32,405900.0,5.9176,6.0237,5.9176,5.9747,405900.0
2007-04-26 11:20:00,7.32,7.34,7.29,7.33,207600.0,5.9747,5.991,5.9502,5.9828,207600.0
2007-04-26 11:30:00,7.33,7.36,7.29,7.34,409000.0,5.9828,6.0073,5.9502,5.991,409000.0
2007-04-26 11:40:00,7.34,7.4,7.3,7.31,365000.0,5.991,6.04,5.9584,5.9665,365000.0
2007-04-26 11:50:00,7.3,7.4,7.3,7.38,255200.0,5.9584,6.04,5.9584,6.0237,255200.0
2007-04-26 12:00:00,7.38,7.39,7.34,7.37,250600.0,6.0237,6.0318,5.991,6.0155,250600.0
2007-04-26 12:10:00,7.38,7.49,7.38,7.47,613300.0,6.0237,6.1134,6.0237,6.0971,613300.0
2007-04-26 12:20:00,7.47,7.49,7.36,7.4,503700.0,6.0971,6.1134,6.0073,6.04,503700.0
2007-04-26 12:30:00,7.39,7.41,7.26,7.34,306800.0,6.0318,6.0481,5.9257,5.991,306800.0
2007-04-26 12:40:00,7.34,7.38,7.34,7.37,255100.0,5.991,6.0237,5.991,6.0155,255100.0
2007-04-26 12:50:00,7.37,7.44,7.34,7.41,321800.0,6.0155,6.0726,5.991,6.0481,321800.0
2007-04-26 13:00:00,7.4,7.42,7.37,7.42,94500.0,6.04,6.0563,6.0155,6.0563,94500.0
2007-04-26 13:10:00,7.42,7.47,7.37,7.39,245200.0,6.0563,6.0971,6.0155,6.0318,245200.0
2007-04-26 13:20:00,7.4,7.41,7.38,7.39,94000.0,6.04,6.0481,6.0237,6.0318,94000.0
2007-04-26 13:30:00,7.39,7.4,7.36,7.36,174500.0,6.0318,6.04,6.0073,6.0073,174500.0
2007-04-26 13:40:00,7.36,7.38,7.34,7.36,393800.0,6.0073,6.0237,5.991,6.0073,393800.0
2007-04-26 13:50:00,7.36,7.37,7.33,7.34,194100.0,6.0073,6.0155,5.9828,5.991,194100.0
2007-04-26 14:00:00,7.34,7.38,7.33,7.37,256900.0,5.991,6.0237,5.9828,6.0155,256900.0
2007-04-26 14:10:00,7.37,7.42,7.36,7.42,182800.0,6.0155,6.0563,6.0073,6.0563,182800.0
2007-04-26 14:20:00,7.42,7.42,7.4,7.42,177800.0,6.0563,6.0563,6.04,6.0563,177800.0
2007-04-26 14:30:00,7.41,7.44,7.38,7.42,416800.0,6.0481,6.0726,6.0237,6.0563,416800.0
2007-04-26 14:40:00,7.42,7.45,7.41,7.45,309600.0,6.0563,6.0808,6.0481,6.0808,309600.0
2007-04-26 14:50:00,7.45,7.45,7.41,7.43,325700.0,6.0808,6.0808,6.0481,6.0645,325700.0
2007-04-26 15:00:00,7.43,7.43,7.42,7.42,132400.0,6.0645,6.0645,6.0563,6.0563,132400.0
2007-04-26 15:10:00,7.42,7.43,7.42,7.43,183600.0,6.0563,6.0645,6.0563,6.0645,183600.0
2007-04-26 15:20:00,7.43,7.43,7.41,7.42,159400.0,6.0645,6.0645,6.0481,6.0563,159400.0
2007-04-26 15:30:00,7.42,7.43,7.38,7.42,232600.0,6.0563,6.0645,6.0237,6.0563,232600.0
2007-04-26 15:40:00,7.43,7.43,7.38,7.41,311100.0,6.0645,6.0645,6.0237,6.0481,311100.0
2007-04-26 15:50:00,7.4,7.49,7.4,7.47,757300.0,6.04,6.1134,6.04,6.0971,757300.0
2007-04-27 09:30:00,7.41,7.43,7.35,7.42,360600.0,6.0481,6.0645,5.9992,6.0563,360600.0
2007-04-27 09:40:00,7.43,7.43,7.41,7.42,151200.0,6.0645,6.0645,6.0481,6.0563,151200.0
2007-04-27 09:50:00,7.41,7.42,7.4,7.41,112400.0,6.0481,6.0563,6.04,6.0481,112400.0
2007-04-27 10:00:00,7.41,7.42,7.41,7.42,163300.0,6.0481,6.0563,6.0481,6.0563,163300.0
2007-04-27 10:10:00,7.42,7.42,7.41,7.41,160700.0,6.0563,6.0563,6.0481,6.0481,160700.0
2007-04-27 10:20:00,7.41,7.42,7.34,7.35,263900.0,6.0481,6.0563,5.991,5.9992,263900.0
2007-04-27 10:30:00,7.35,7.35,7.27,7.28,218500.0,5.9992,5.9992,5.9339,5.942,218500.0
2007-04-27 10:40:00,7.28,7.28,7.19,7.19,191300.0,5.942,5.942,5.8686,5.8686,191300.0
2007-04-27 10:50:00,7.19,7.28,7.18,7.26,216400.0,5.8686,5.942,5.8604,5.9257,216400.0
2007-04-27 11:00:00,7.25,7.3,7.25,7.3,88600.0,5.9176,5.9584,5.9176,5.9584,88600.0
2007-04-27 11:10:00,7.29,7.3,7.28,7.28,77300.0,5.9502,5.9584,5.942,5.942,77300.0
2007-04-27 11:20:00,7.28,7.33,7.26,7.26,119300.0,5.942,5.9828,5.9257,5.9257,119300.0
2007-04-27 11:30:00,7.26,7.27,7.21,7.23,88100.0,5.9257,5.9339,5.8849,5.9012,88100.0
2007-04-27 11:40:00,7.22,7.24,7.2,7.2,112900.0,5.8931,5.9094,5.8767,5.8767,112900.0
2007-04-27 11:50:00,7.21,7.22,7.2,7.22,113500.0,5.8849,5.8931,5.8767,5.8931,113500.0
2007-04-27 12:00:00,7.22,7.23,7.22,7.22,39000.0,5.8931,5.9012,5.8931,5.8931,39000.0
2007-04-27 12:10:00,7.23,7.25,7.22,7.23,133600.0,5.9012,5.9176,5.8931,5.9012,133600.0
2007-04-27 12:20:00,7.23,7.24,7.2,7.2,63500.0,5.9012,5.9094,5.8767,5.8767,63500.0
2007-04-27 12:30:00,7.2,7.21,7.2,7.2,47500.0,5.8767,5.8849,5.8767,5.8767,47500.0
2007-04-27 12:40:00,7.2,7.21,7.2,7.21,61300.0,5.8767,5.8849,5.8767,5.8849,61300.0
2007-04-27 12:50:00,7.2,7.21,7.18,7.18,89200.0,5.8767,5.8849,5.8604,5.8604,89200.0
2007-04-27 13:00:00,7.18,7.2,7.18,7.19,110200.0,5.8604,5.8767,5.8604,5.8686,110200.0
2007-04-27 13:10:00,7.19,7.2,7.19,7.19,47900.0,5.8686,5.8767,5.8686,5.8686,47900.0
2007-04-27 13:20:00,7.19,7.2,7.18,7.18,62700.0,5.8686,5.8767,5.8604,5.8604,62700.0
2007-04-27 13:30:00,7.19,7.2,7.18,7.19,103800.0,5.8686,5.8767,5.8604,5.8686,103800.0
2007-04-27 13:40:00,7.2,7.2,7.16,7.16,160500.0,5.8767,5.8767,5.8441,5.8441,160500.0
2007-04-27 13:50:00,7.16,7.17,7.16,7.16,54900.0,5.8441,5.8523,5.8441,5.8441,54900.0
2007-04-27 14:00:00,7.16,7.16,7.14,7.15,124200.0,5.8441,5.8441,5.8278,5.8359,124200.0
2007-04-27 14:10:00,7.16,7.16,7.14,7.14,103600.0,5.8441,5.8441,5.8278,5.8278,103600.0
2007-04-27 14:20:00,7.15,7.15,7.14,7.14,105200.0,5.8359,5.8359,5.8278,5.8278,105200.0
2007-04-27 14:30:00,7.14,7.15,7.13,7.14,251600.0,5.8278,5.8359,5.8196,5.8278,251600.0
2007-04-27 14:40:00,7.14,7.19,7.13,7.18,199200.0,5.8278,5.8686,5.8196,5.8604,199200.0
2007-04-27 14:50:00,7.18,7.19,7.17,7.18,115700.0,5.8604,5.8686,5.8523,5.8604,115700.0
2007-04-27 15:00:00,7.18,7.18,7.13,7.15,294200.0,5.8604,5.8604,5.8196,5.8359,294200.0
2007-04-27 15:10:00,7.15,7.15,7.14,7.14,128400.0,5.8359,5.8359,5.8278,5.8278,128400.0
2007-04-27 15:20:00,7.14,7.15,7.13,7.13,93300.0,5.8278,5.8359,5.8196,5.8196,93300.0
2007-04-27 15:30:00,7.13,7.16,7.11,7.16,291100.0,5.8196,5.8441,5.8033,5.8441,291100.0
2007-04-27 15:40:00,7.15,7.16,7.13,7.14,163000.0,5.8359,5.8441,5.8196,5.8278,163000.0
2007-04-27 15:50:00,7.14,7.19,7.14,7.18,395200.0,5.8278,5.8686,5.8278,5.8604,395200.0
2007-04-30 09:30:00,7.16,7.2,7.1,7.2,335700.0,5.8441,5.8767,5.7951,5.8767,335700.0
2007-04-30 09:40:00,7.2,7.2,7.17,7.18,134700.0,5.8767,5.8767,5.8523,5.8604,134700.0
2007-04-30 09:50:00,7.18,7.19,7.18,7.18,50500.0,5.8604,5.8686,5.8604,5.8604,50500.0
2007-04-30 10:00:00,7.18,7.19,7.13,7.17,84100.0,5.8604,5.8686,5.8196,5.8523,84100.0
2007-04-30 10:10:00,7.17,7.17,7.13,7.15,201200.0,5.8523,5.8523,5.8196,5.8359,201200.0
2007-04-30 10:20:00,7.14,7.15,7.12,7.15,76100.0,5.8278,5.8359,5.8114,5.8359,76100.0
2007-04-30 10:30:00,7.15,7.17,7.13,7.17,95600.0,5.8359,5.8523,5.8196,5.8523,95600.0
2007-04-30 10:40:00,7.17,7.19,7.16,7.16,69100.0,5.8523,5.8686,5.8441,5.8441,69100.0
2007-04-30 10:50:00,7.16,7.17,7.13,7.13,52200.0,5.8441,5.8523,5.8196,5.8196,52200.0
2007-04-30 11:00:00,7.14,7.14,7.12,7.12,88000.0,5.8278,5.8278,5.8114,5.8114,88000.0
2007-04-30 11:10:00,7.12,7.13,7.11,7.13,50400.0,5.8114,5.8196,5.8033,5.8196,50400.0
2007-04-30 11:20:00,7.13,7.13,7.11,7.12,44600.0,5.8196,5.8196,5.8033,5.8114,44600.0
2007-04-30 11:30:00,7.12,7.12,7.08,7.09,58700.0,5.8114,5.8114,5.7788,5.787,58700.0
2007-04-30 11:40:00,7.09,7.09,7.07,7.09,98800.0,5.787,5.787,5.7706,5.787,98800.0
2007-04-30 11:50:00,7.09,7.09,7.06,7.07,506000.0,5.787,5.787,5.7625,5.7706,506000.0
2007-04-30 12:00:00,7.06,7.09,7.06,7.06,244600.0,5.7625,5.787,5.7625,5.7625,244600.0
2007-04-30 12:10:00,7.06,7.14,7.06,7.13,220700.0,5.7625,5.8278,5.7625,5.8196,220700.0
2007-04-30 12:20:00,7.13,7.15,7.12,7.15,168000.0,5.8196,5.8359,5.8114,5.8359,168000.0
2007-04-30 12:30:00,7.15,7.15,7.11,7.12,149000.0,5.8359,5.8359,5.8033,5.8114,149000.0
2007-04-30 12:40:00,7.12,7.15,7.11,7.12,212500.0,5.8114,5.8359,5.8033,5.8114,212500.0
2007-04-30 12:50:00,7.11,7.13,7.08,7.08,130700.0,5.8033,5.8196,5.7788,5.7788,130700.0
2007-04-30 13:00:00,7.1,7.14,7.08,7.11,179400.0,5.7951,5.8278,5.7788,5.8033,179400.0
2007-04-30 13:10:00,7.1,7.12,7.1,7.1,46500.0,5.7951,5.8114,5.7951,5.7951,46500.0
2007-04-30 13:20:00,7.1,7.12,7.08,7.1,232600.0,5.7951,5.8114,5.7788,5.7951,232600.0
2007-04-30 13:30:00,7.1,7.11,7.08,7.11,142100.0,5.7951,5.8033,5.7788,5.8033,142100.0
2007-04-30 13:40:00,7.11,7.11,7.07,7.09,283300.0,5.8033,5.8033,5.7706,5.787,283300.0
2007-04-30 13:50:00,7.09,7.1,7.07,7.08,63500.0,5.787,5.7951,5.7706,5.7788,63500.0
2007-04-30 14:00:00,7.08,7.09,7.07,7.07,244000.0,5.7788,5.787,5.7706,5.7706,244000.0
2007-04-30 14:10:00,7.06,7.07,7.05,7.05,116500.0,5.7625,5.7706,5.7543,5.7543,116500.0
2007-04-30 14:20:00,7.05,7.06,7.05,7.05,324400.0,5.7543,5.7625,5.7543,5.7543,324400.0
2007-04-30 14:30:00,7.05,7.09,7.05,7.08,186100.0,5.7543,5.787,5.7543,5.7788,186100.0
2007-04-30 14:40:00,7.08,7.08,7.05,7.05,261400.0,5.7788,5.7788,5.7543,5.7543,261400.0
2007-04-30 14:50:00,7.05,7.06,7.05,7.05,78400.0,5.7543,5.7625,5.7543,5.7543,78400.0
2007-04-30 15:00:00,7.06,7.06,7.02,7.02,137000.0,5.7625,5.7625,5.7298,5.7298,137000.0
2007-04-30 15:10:00,7.02,7.04,6.98,7.0,242300.0,5.7298,5.7461,5.6972,5.7135,242300.0
2007-04-30 15:20:00,6.99,6.99,6.97,6.97,175100.0,5.7053,5.7053,5.689,5.689,175100.0
2007-04-30 15:30:00,6.97,6.98,6.95,6.97,558500.0,5.689,5.6972,5.6727,5.689,558500.0
2007-04-30 15:40:00,6.98,6.98,6.96,6.97,241800.0,5.6972,5.6972,5.6808,5.689,241800.0
2007-04-30 15:50:00,6.96,6.97,6.9,6.9,485900.0,5.6808,5.689,5.6319,5.6319,485900.0
2007-05-01 09:30:00,6.91,7.0,6.9,6.98,400000.0,5.64,5.7135,5.6319,5.6972,400000.0
2007-05-01 09:40:00,6.98,7.0,6.95,6.96,142000.0,5.6972,5.7135,5.6727,5.6808,142000.0
2007-05-01 09:50:00,6.95,6.98,6.88,6.98,406500.0,5.6727,5.6972,5.6156,5.6972,406500.0
2007-05-01 10:00:00,6.99,6.99,6.9,6.94,1229100.0,5.7053,5.7053,5.6319,5.6645,1229100.0
2007-05-01 10:10:00,6.94,6.98,6.93,6.97,471900.0,5.6645,5.6972,5.6564,5.689,471900.0
2007-05-01 10:20:00,6.97,6.98,6.94,6.97,117600.0,5.689,5.6972,5.6645,5.689,117600.0
2007-05-01 10:30:00,6.97,6.98,6.94,6.98,364200.0,5.689,5.6972,5.6645,5.6972,364200.0
2007-05-01 10:40:00,6.98,6.98,6.95,6.96,111700.0,5.6972,5.6972,5.6727,5.6808,111700.0
2007-05-01 10:50:00,6.96,6.99,6.95,6.99,139100.0,5.6808,5.7053,5.6727,5.7053,139100.0
2007-05-01 11:00:00,6.99,7.04,6.98,7.04,157100.0,5.7053,5.7461,5.6972,5.7461,157100.0
2007-05-01 11:10:00,7.03,7.07,7.03,7.06,102700.0,5.738,5.7706,5.738,5.7625,102700.0
2007-05-01 11:20:00,7.05,7.1,7.04,7.04,116500.0,5.7543,5.7951,5.7461,5.7461,116500.0
2007-05-01 11:30:00,7.05,7.05,7.03,7.03,43700.0,5.7543,5.7543,5.738,5.738,43700.0
2007-05-01 11:40:00,7.03,7.03,6.97,6.97,161300.0,5.738,5.738,5.689,5.689,161300.0
2007-05-01 11:50:00,6.97,6.98,6.96,6.96,57700.0,5.689,5.6972,5.6808,5.6808,57700.0
2007-05-01 12:00:00,6.97,6.99,6.96,6.96,99100.0,5.689,5.7053,5.6808,5.6808,99100.0
2007-05-01 12:10:00,6.96,6.96,6.92,6.94,109400.0,5.6808,5.6808,5.6482,5.6645,109400.0
2007-05-01 12:20:00,6.95,6.96,6.88,6.89,222700.0,5.6727,5.6808,5.6156,5.6237,222700.0
2007-05-01 12:30:00,6.9,6.94,6.9,6.92,109800.0,5.6319,5.6645,5.6319,5.6482,109800.0
2007-05-01 12:40:00,6.92,6.94,6.9,6.92,102000.0,5.6482,5.6645,5.6319,5.6482,102000.0
2007-05-01 12:50:00,6.92,6.93,6.88,6.89,60600.0,5.6482,5.6564,5.6156,5.6237,60600.0
2007-05-01 13:00:00,6.89,6.91,6.87,6.9,57500.0,5.6237,5.64,5.6074,5.6319,57500.0
2007-05-01 13:10:00,6.9,6.91,6.87,6.91,81300.0,5.6319,5.64,5.6074,5.64,81300.0
2007-05-01 13:20:00,6.9,6.9,6.82,6.87,230000.0,5.6319,5.6319,5.5666,5.6074,230000.0
2007-05-01 13:30:00,6.86,6.88,6.85,6.87,45600.0,5.5992,5.6156,5.5911,5.6074,45600.0
2007-05-01 13:40:00,6.86,6.87,6.81,6.84,193600.0,5.5992,5.6074,5.5584,5.5829,193600.0
2007-05-01 13:50:00,6.84,6.88,6.82,6.87,81700.0,5.5829,5.6156,5.5666,5.6074,81700.0
2007-05-01 14:00:00,6.87,6.88,6.83,6.85,41000.0,5.6074,5.6156,5.5747,5.5911,41000.0
2007-05-01 14:10:00,6.85,6.86,6.83,6.85,67500.0,5.5911,5.5992,5.5747,5.5911,67500.0
2007-05-01 14:20:00,6.85,6.89,6.84,6.88,168900.0,5.5911,5.6237,5.5829,5.6156,168900.0
2007-05-01 14:30:00,6.88,6.92,6.87,6.92,82100.0,5.6156,5.6482,5.6074,5.6482,82100.0
2007-05-01 14:40:00,6.92,6.94,6.9,6.94,153700.0,5.6482,5.6645,5.6319,5.6645,153700.0
2007-05-01 14:50:00,6.93,6.94,6.87,6.89,173900.0,5.6564,5.6645,5.6074,5.6237,173900.0
2007-05-01 15:00:00,6.89,6.9,6.87,6.88,80900.0,5.6237,5.6319,5.6074,5.6156,80900.0
2007-05-01 15:10:00,6.88,6.88,6.85,6.87,132000.0,5.6156,5.6156,5.5911,5.6074,132000.0
2007-05-01 15:20:00,6.88,6.94,6.87,6.89,164200.0,5.6156,5.6645,5.6074,5.6237,164200.0
2007-05-01 15:30:00,6.9,6.92,6.89,6.9,106400.0,5.6319,5.6482,5.6237,5.6319,106400.0
2007-05-01 15:40:00,6.9,6.9,6.89,6.89,86300.0,5.6319,5.6319,5.6237,5.6237,86300.0
2007-05-01 15:50:00,6.9,6.91,6.88,6.89,278500.0,5.6319,5.64,5.6156,5.6237,278500.0
2007-05-02 09:30:00,6.92,7.03,6.92,7.02,77900.0,5.6482,5.738,5.6482,5.7298,77900.0
2007-05-02 09:40:00,7.03,7.08,6.99,7.04,74300.0,5.738,5.7788,5.7053,5.7461,74300.0
2007-05-02 09:50:00,7.04,7.04,6.96,6.97,76000.0,5.7461,5.7461,5.6808,5.689,76000.0
2007-05-02 10:00:00,6.97,7.02,6.96,7.02,80300.0,5.689,5.7298,5.6808,5.7298,80300.0
2007-05-02 10:10:00,7.01,7.01,7.0,7.01,65100.0,5.7217,5.7217,5.7135,5.7217,65100.0
2007-05-02 10:20:00,7.01,7.03,7.0,7.03,51100.0,5.7217,5.738,5.7135,5.738,51100.0
2007-05-02 10:30:00,7.03,7.05,6.98,6.98,224500.0,5.738,5.7543,5.6972,5.6972,224500.0
2007-05-02 10:40:00,6.99,7.02,6.97,6.97,192300.0,5.7053,5.7298,5.689,5.689,192300.0
2007-05-02 10:50:00,6.98,7.0,6.97,7.0,58300.0,5.6972,5.7135,5.689,5.7135,58300.0
2007-05-02 11:00:00,7.0,7.0,6.99,7.0,47800.0,5.7135,5.7135,5.7053,5.7135,47800.0
2007-05-02 11:10:00,7.0,7.0,6.99,7.0,30000.0,5.7135,5.7135,5.7053,5.7135,30000.0
2007-05-02 11:20:00,7.0,7.0,6.99,7.0,137700.0,5.7135,5.7135,5.7053,5.7135,137700.0
2007-05-02 11:30:00,6.99,7.01,6.98,6.99,122700.0,5.7053,5.7217,5.6972,5.7053,122700.0
2007-05-02 11:40:00,6.98,7.0,6.96,6.98,161700.0,5.6972,5.7135,5.6808,5.6972,161700.0
2007-05-02 11:50:00,6.98,6.98,6.96,6.97,53600.0,5.6972,5.6972,5.6808,5.689,53600.0
2007-05-02 12:00:00,6.97,6.99,6.96,6.98,80700.0,5.689,5.7053,5.6808,5.6972,80700.0
2007-05-02 12:10:00,6.98,6.99,6.97,6.99,38500.0,5.6972,5.7053,5.689,5.7053,38500.0
2007-05-02 12:20:00,6.98,7.0,6.98,6.99,101700.0,5.6972,5.7135,5.6972,5.7053,101700.0
2007-05-02 12:30:00,6.99,7.0,6.99,7.0,102000.0,5.7053,5.7135,5.7053,5.7135,102000.0
2007-05-02 12:40:00,6.99,7.0,6.99,6.99,33700.0,5.7053,5.7135,5.7053,5.7053,33700.0
2007-05-02 12:50:00,7.0,7.0,6.99,7.0,20300.0,5.7135,5.7135,5.7053,5.7135,20300.0
2007-05-02 13:00:00,7.0,7.0,6.99,7.0,60500.0,5.7135,5.7135,5.7053,5.7135,60500.0
2007-05-02 13:10:00,6.99,7.0,6.99,6.99,76800.0,5.7053,5.7135,5.7053,5.7053,76800.0
2007-05-02 13:20:00,7.0,7.01,6.99,7.0,107800.0,5.7135,5.7217,5.7053,5.7135,107800.0
2007-05-02 13:30:00,7.0,7.01,6.99,7.01,243600.0,5.7135,5.7217,5.7053,5.7217,243600.0
2007-05-02 13:40:00,7.01,7.01,6.99,7.0,110200.0,5.7217,5.7217,5.7053,5.7135,110200.0
2007-05-02 13:50:00,6.99,7.03,6.99,7.01,200200.0,5.7053,5.738,5.7053,5.7217,200200.0
2007-05-02 14:00:00,7.0,7.01,6.97,6.97,163200.0,5.7135,5.7217,5.689,5.689,163200.0
2007-05-02 14:10:00,6.98,7.02,6.97,6.98,307700.0,5.6972,5.7298,5.689,5.6972,307700.0
2007-05-02 14:20:00,6.99,7.01,6.99,7.01,112700.0,5.7053,5.7217,5.7053,5.7217,112700.0
2007-05-02 14:30:00,7.0,7.01,7.0,7.0,58500.0,5.7135,5.7217,5.7135,5.7135,58500.0
2007-05-02 14:40:00,7.01,7.01,6.99,6.99,199200.0,5.7217,5.7217,5.7053,5.7053,199200.0
2007-05-02 14:50:00,6.99,7.0,6.94,6.94,157100.0,5.7053,5.7135,5.6645,5.6645,157100.0
2007-05-02 15:00:00,6.95,6.99,6.9,6.93,329200.0,5.6727,5.7053,5.6319,5.6564,329200.0
2007-05-02 15:10:00,6.94,6.98,6.93,6.96,123900.0,5.6645,5.6972,5.6564,5.6808,123900.0
2007-05-02 15:20:00,6.97,6.98,6.96,6.97,85000.0,5.689,5.6972,5.6808,5.689,85000.0
2007-05-02 15:30:00,6.97,6.99,6.97,6.98,116600.0,5.689,5.7053,5.689,5.6972,116600.0
2007-05-02 15:40:00,6.97,6.98,6.97,6.98,89700.0,5.689,5.6972,5.689,5.6972,89700.0
2007-05-02 15:50:00,6.98,6.98,6.95,6.97,206500.0,5.6972,5.6972,5.6727,5.689,206500.0
2007-05-03 09:30:00,7.0,7.01,6.94,6.97,51900.0,5.7135,5.7217,5.6645,5.689,51900.0
2007-05-03 09:40:00,6.98,7.0,6.97,6.97,42400.0,5.6972,5.7135,5.689,5.689,42400.0
2007-05-03 09:50:00,6.97,7.0,6.97,7.0,85600.0,5.689,5.7135,5.689,5.7135,85600.0
2007-05-03 10:00:00,6.99,7.0,6.98,6.99,111800.0,5.7053,5.7135,5.6972,5.7053,111800.0
2007-05-03 10:10:00,6.99,7.0,6.93,6.96,82000.0,5.7053,5.7135,5.6564,5.6808,82000.0
2007-05-03 10:20:00,6.97,7.0,6.96,6.99,55800.0,5.689,5.7135,5.6808,5.7053,55800.0
2007-05-03 10:30:00,6.99,6.99,6.98,6.99,74600.0,5.7053,5.7053,5.6972,5.7053,74600.0
2007-05-03 10:40:00,6.99,7.02,6.98,7.01,84300.0,5.7053,5.7298,5.6972,5.7217,84300.0
2007-05-03 10:50:00,7.02,7.02,7.0,7.01,179800.0,5.7298,5.7298,5.7135,5.7217,179800.0
2007-05-03 11:00:00,7.0,7.01,7.0,7.01,49200.0,5.7135,5.7217,5.7135,5.7217,49200.0
2007-05-03 11:10:00,7.01,7.01,7.0,7.01,53300.0,5.7217,5.7217,5.7135,5.7217,53300.0
2007-05-03 11:20:00,7.01,7.02,7.0,7.01,144500.0,5.7217,5.7298,5.7135,5.7217,144500.0
2007-05-03 11:30:00,7.02,7.02,6.98,6.98,49100.0,5.7298,5.7298,5.6972,5.6972,49100.0
2007-05-03 11:40:00,6.99,7.0,6.97,6.99,80500.0,5.7053,5.7135,5.689,5.7053,80500.0
2007-05-03 11:50:00,6.99,7.01,6.99,7.01,67700.0,5.7053,5.7217,5.7053,5.7217,67700.0
2007-05-03 12:00:00,7.01,7.02,6.98,6.99,67300.0,5.7217,5.7298,5.6972,5.7053,67300.0
2007-05-03 12:10:00,6.99,7.0,6.98,6.99,32700.0,5.7053,5.7135,5.6972,5.7053,32700.0
2007-05-03 12:20:00,7.0,7.0,6.99,7.0,36400.0,5.7135,5.7135,5.7053,5.7135,36400.0
2007-05-03 12:30:00,7.0,7.0,6.99,7.0,27300.0,5.7135,5.7135,5.7053,5.7135,27300.0
2007-05-03 12:40:00,7.0,7.0,6.99,7.0,24700.0,5.7135,5.7135,5.7053,5.7135,24700.0
2007-05-03 12:50:00,6.99,7.0,6.99,7.0,48000.0,5.7053,5.7135,5.7053,5.7135,48000.0
2007-05-03 13:00:00,7.0,7.0,6.99,7.0,18600.0,5.7135,5.7135,5.7053,5.7135,18600.0
2007-05-03 13:10:00,6.99,7.0,6.99,7.0,27800.0,5.7053,5.7135,5.7053,5.7135,27800.0
2007-05-03 13:20:00,6.99,7.0,6.98,7.0,26400.0,5.7053,5.7135,5.6972,5.7135,26400.0
2007-05-03 13:30:00,7.0,7.0,6.98,6.99,56000.0,5.7135,5.7135,5.6972,5.7053,56000.0
2007-05-03 13:40:00,6.99,7.0,6.98,6.99,27600.0,5.7053,5.7135,5.6972,5.7053,27600.0
2007-05-03 13:50:00,7.0,7.0,6.99,7.0,47600.0,5.7135,5.7135,5.7053,5.7135,47600.0
2007-05-03 14:00:00,6.99,7.0,6.99,7.0,52300.0,5.7053,5.7135,5.7053,5.7135,52300.0
2007-05-03 14:10:00,7.0,7.0,6.99,7.0,22700.0,5.7135,5.7135,5.7053,5.7135,22700.0
2007-05-03 14:20:00,6.99,7.0,6.96,6.97,114300.0,5.7053,5.7135,5.6808,5.689,114300.0
2007-05-03 14:30:00,6.97,6.98,6.96,6.97,47800.0,5.689,5.6972,5.6808,5.689,47800.0
2007-05-03 14:40:00,6.98,6.98,6.97,6.98,43300.0,5.6972,5.6972,5.689,5.6972,43300.0
2007-05-03 14:50:00,6.98,6.99,6.97,6.99,45800.0,5.6972,5.7053,5.689,5.7053,45800.0
2007-05-03 15:00:00,6.99,7.0,6.98,6.99,51900.0,5.7053,5.7135,5.6972,5.7053,51900.0
2007-05-03 15:10:00,6.99,7.0,6.98,7.0,73500.0,5.7053,5.7135,5.6972,5.7135,73500.0
2007-05-03 15:20:00,7.0,7.01,6.98,7.0,201400.0,5.7135,5.7217,5.6972,5.7135,201400.0
2007-05-03 15:30:00,6.99,7.0,6.98,7.0,139800.0,5.7053,5.7135,5.6972,5.7135,139800.0
2007-05-03 15:40:00,6.99,7.0,6.98,6.99,95700.0,5.7053,5.7135,5.6972,5.7053,95700.0
2007-05-03 15:50:00,7.0,7.0,6.98,6.99,209600.0,5.7135,5.7135,5.6972,5.7053,209600.0
2007-05-04 09:30:00,7.04,7.05,7.01,7.04,131700.0,5.7461,5.7543,5.7217,5.7461,131700.0
2007-05-04 09:40:00,7.05,7.05,7.03,7.03,68100.0,5.7543,5.7543,5.738,5.738,68100.0
2007-05-04 09:50:00,7.03,7.04,7.03,7.04,59700.0,5.738,5.7461,5.738,5.7461,59700.0
2007-05-04 10:00:00,7.03,7.04,7.03,7.04,66500.0,5.738,5.7461,5.738,5.7461,66500.0
2007-05-04 10:10:00,7.03,7.04,7.02,7.02,208500.0,5.738,5.7461,5.7298,5.7298,208500.0
2007-05-04 10:20:00,7.03,7.03,7.02,7.03,78900.0,5.738,5.738,5.7298,5.738,78900.0
2007-05-04 10:30:00,7.02,7.03,7.01,7.02,65800.0,5.7298,5.738,5.7217,5.7298,65800.0
2007-05-04 10:40:00,7.02,7.03,7.01,7.02,83700.0,5.7298,5.738,5.7217,5.7298,83700.0
2007-05-04 10:50:00,7.01,7.03,7.01,7.03,68700.0,5.7217,5.738,5.7217,5.738,68700.0
2007-05-04 11:00:00,7.02,7.03,7.02,7.03,60600.0,5.7298,5.738,5.7298,5.738,60600.0
2007-05-04 11:10:00,7.02,7.04,7.02,7.03,221600.0,5.7298,5.7461,5.7298,5.738,221600.0
2007-05-04 11:20:00,7.04,7.05,7.0,7.02,635200.0,5.7461,5.7543,5.7135,5.7298,635200.0
2007-05-04 11:30:00,7.05,7.06,7.03,7.05,638100.0,5.7543,5.7625,5.738,5.7543,638100.0
2007-05-04 11:40:00,7.06,7.1,7.05,7.06,179500.0,5.7625,5.7951,5.7543,5.7625,179500.0
2007-05-04 11:50:00,7.06,7.07,7.06,7.07,111000.0,5.7625,5.7706,5.7625,5.7706,111000.0
2007-05-04 12:00:00,7.08,7.09,7.07,7.09,27000.0,5.7788,5.787,5.7706,5.787,27000.0
2007-05-04 12:10:00,7.08,7.09,7.08,7.08,52400.0,5.7788,5.787,5.7788,5.7788,52400.0
2007-05-04 12:20:00,7.09,7.09,7.02,7.03,144400.0,5.787,5.787,5.7298,5.738,144400.0
2007-05-04 12:30:00,7.02,7.03,7.02,7.02,32500.0,5.7298,5.738,5.7298,5.7298,32500.0
2007-05-04 12:40:00,7.03,7.03,7.02,7.03,64500.0,5.738,5.738,5.7298,5.738,64500.0
2007-05-04 12:50:00,7.03,7.06,7.02,7.06,72400.0,5.738,5.7625,5.7298,5.7625,72400.0
2007-05-04 13:00:00,7.05,7.08,7.05,7.08,28300.0,5.7543,5.7788,5.7543,5.7788,28300.0
2007-05-04 13:10:00,7.07,7.1,7.07,7.07,102400.0,5.7706,5.7951,5.7706,5.7706,102400.0
2007-05-04 13:20:00,7.06,7.06,7.04,7.05,47500.0,5.7625,5.7625,5.7461,5.7543,47500.0
2007-05-04 13:30:00,7.04,7.05,7.04,7.04,21700.0,5.7461,5.7543,5.7461,5.7461,21700.0
2007-05-04 13:40:00,7.04,7.05,7.04,7.04,24700.0,5.7461,5.7543,5.7461,5.7461,24700.0
2007-05-04 13:50:00,7.05,7.06,7.01,7.01,96600.0,5.7543,5.7625,5.7217,5.7217,96600.0
2007-05-04 14:00:00,7.02,7.03,7.01,7.03,89000.0,5.7298,5.738,5.7217,5.738,89000.0
2007-05-04 14:10:00,7.03,7.06,7.03,7.05,55000.0,5.738,5.7625,5.738,5.7543,55000.0
2007-05-04 14:20:00,7.05,7.07,7.05,7.05,44100.0,5.7543,5.7706,5.7543,5.7543,44100.0
2007-05-04 14:30:00,7.06,7.06,7.02,7.02,61100.0,5.7625,5.7625,5.7298,5.7298,61100.0
2007-05-04 14:40:00,7.03,7.03,6.98,6.99,45700.0,5.738,5.738,5.6972,5.7053,45700.0
2007-05-04 14:50:00,6.98,7.01,6.98,7.01,55100.0,5.6972,5.7217,5.6972,5.7217,55100.0
2007-05-04 15:00:00,7.01,7.06,7.01,7.05,85700.0,5.7217,5.7625,5.7217,5.7543,85700.0
2007-05-04 15:10:00,7.05,7.05,6.99,7.0,65600.0,5.7543,5.7543,5.7053,5.7135,65600.0
2007-05-04 15:20:00,7.0,7.03,6.99,7.02,76200.0,5.7135,5.738,5.7053,5.7298,76200.0
2007-05-04 15:30:00,7.02,7.03,7.01,7.02,62200.0,5.7298,5.738,5.7217,5.7298,62200.0
2007-05-04 15:40:00,7.01,7.03,7.01,7.02,81100.0,5.7217,5.738,5.7217,5.7298,81100.0
2007-05-04 15:50:00,7.03,7.08,7.03,7.07,205600.0,5.738,5.7788,5.738,5.7706,205600.0
2007-05-07 09:30:00,7.05,7.13,7.02,7.11,36500.0,5.7543,5.8196,5.7298,5.8033,36500.0
2007-05-07 09:40:00,7.11,7.12,7.06,7.06,26500.0,5.8033,5.8114,5.7625,5.7625,26500.0
2007-05-07 09:50:00,7.07,7.07,7.06,7.06,24700.0,5.7706,5.7706,5.7625,5.7625,24700.0
2007-05-07 10:00:00,7.07,7.07,7.04,7.05,42500.0,5.7706,5.7706,5.7461,5.7543,42500.0
2007-05-07 10:10:00,7.05,7.05,6.98,6.99,102300.0,5.7543,5.7543,5.6972,5.7053,102300.0
2007-05-07 10:20:00,6.99,7.04,6.97,7.0,122300.0,5.7053,5.7461,5.689,5.7135,122300.0
2007-05-07 10:30:00,7.0,7.0,6.96,6.96,101300.0,5.7135,5.7135,5.6808,5.6808,101300.0
2007-05-07 10:40:00,6.96,6.99,6.95,6.99,48700.0,5.6808,5.7053,5.6727,5.7053,48700.0
2007-05-07 10:50:00,6.98,6.99,6.96,6.99,84100.0,5.6972,5.7053,5.6808,5.7053,84100.0
2007-05-07 11:00:00,6.98,6.98,6.95,6.95,43500.0,5.6972,5.6972,5.6727,5.6727,43500.0
2007-05-07 11:10:00,6.94,6.95,6.91,6.93,68000.0,5.6645,5.6727,5.64,5.6564,68000.0
2007-05-07 11:20:00,6.94,6.96,6.93,6.94,75500.0,5.6645,5.6808,5.6564,5.6645,75500.0
2007-05-07 11:30:00,6.93,6.96,6.93,6.93,51700.0,5.6564,5.6808,5.6564,5.6564,51700.0
2007-05-07 11:40:00,6.93,6.96,6.93,6.95,53100.0,5.6564,5.6808,5.6564,5.6727,53100.0
2007-05-07 11:50:00,6.96,6.99,6.96,6.99,78600.0,5.6808,5.7053,5.6808,5.7053,78600.0
2007-05-07 12:00:00,6.99,7.0,6.96,6.96,38900.0,5.7053,5.7135,5.6808,5.6808,38900.0
2007-05-07 12:10:00,6.97,6.97,6.96,6.97,20800.0,5.689,5.689,5.6808,5.689,20800.0
2007-05-07 12:20:00,6.96,7.03,6.96,7.02,127000.0,5.6808,5.738,5.6808,5.7298,127000.0
2007-05-07 12:30:00,7.01,7.02,7.0,7.01,12500.0,5.7217,5.7298,5.7135,5.7217,12500.0
2007-05-07 12:40:00,7.02,7.02,6.98,6.98,38800.0,5.7298,5.7298,5.6972,5.6972,38800.0
2007-05-07 12:50:00,6.98,6.98,6.96,6.97,19700.0,5.6972,5.6972,5.6808,5.689,19700.0
2007-05-07 13:00:00,6.96,6.96,6.95,6.95,34300.0,5.6808,5.6808,5.6727,5.6727,34300.0
2007-05-07 13:10:00,6.95,6.95,6.93,6.95,125900.0,5.6727,5.6727,5.6564,5.6727,125900.0
2007-05-07 13:20:00,6.95,6.95,6.93,6.94,21200.0,5.6727,5.6727,5.6564,5.6645,21200.0
2007-05-07 13:30:00,6.93,6.96,6.93,6.96,26300.0,5.6564,5.6808,5.6564,5.6808,26300.0
2007-05-07 13:40:00,6.95,6.96,6.95,6.95,188500.0,5.6727,5.6808,5.6727,5.6727,188500.0
2007-05-07 13:50:00,6.96,6.97,6.95,6.96,74000.0,5.6808,5.689,5.6727,5.6808,74000.0
2007-05-07 14:00:00,6.95,6.96,6.93,6.96,37500.0,5.6727,5.6808,5.6564,5.6808,37500.0
2007-05-07 14:10:00,6.95,6.96,6.94,6.95,30100.0,5.6727,5.6808,5.6645,5.6727,30100.0
2007-05-07 14:20:00,6.95,6.95,6.93,6.95,37800.0,5.6727,5.6727,5.6564,5.6727,37800.0
2007-05-07 14:30:00,6.95,7.0,6.94,6.99,106700.0,5.6727,5.7135,5.6645,5.7053,106700.0
2007-05-07 14:40:00,7.0,7.0,6.97,6.97,221900.0,5.7135,5.7135,5.689,5.689,221900.0
2007-05-07 14:50:00,6.97,6.98,6.96,6.97,19500.0,5.689,5.6972,5.6808,5.689,19500.0
2007-05-07 15:00:00,6.96,6.97,6.95,6.95,35700.0,5.6808,5.689,5.6727,5.6727,35700.0
2007-05-07 15:10:00,6.95,6.99,6.95,6.98,70300.0,5.6727,5.7053,5.6727,5.6972,70300.0
2007-05-07 15:20:00,6.98,6.99,6.95,6.96,57000.0,5.6972,5.7053,5.6727,5.6808,57000.0
2007-05-07 15:30:00,6.96,6.97,6.94,6.95,46900.0,5.6808,5.689,5.6645,5.6727,46900.0
2007-05-07 15:40:00,6.94,6.97,6.94,6.96,73000.0,5.6645,5.689,5.6645,5.6808,73000.0
2007-05-07 15:50:00,6.96,6.97,6.95,6.96,60900.0,5.6808,5.689,5.6727,5.6808,60900.0
2007-05-08 09:30:00,6.92,7.0,6.92,7.0,112400.0,5.6482,5.7135,5.6482,5.7135,112400.0
2007-05-08 09:40:00,6.99,7.02,6.98,7.0,88100.0,5.7053,5.7298,5.6972,5.7135,88100.0
2007-05-08 09:50:00,7.0,7.03,7.0,7.03,74300.0,5.7135,5.738,5.7135,5.738,74300.0
2007-05-08 10:00:00,7.04,7.04,7.0,7.02,138800.0,5.7461,5.7461,5.7135,5.7298,138800.0
2007-05-08 10:10:00,7.02,7.05,7.02,7.04,74300.0,5.7298,5.7543,5.7298,5.7461,74300.0
2007-05-08 10:20:00,7.04,7.06,7.02,7.05,90100.0,5.7461,5.7625,5.7298,5.7543,90100.0
2007-05-08 10:30:00,7.05,7.06,7.04,7.04,56100.0,5.7543,5.7625,5.7461,5.7461,56100.0
2007-05-08 10:40:00,7.05,7.05,7.03,7.03,101100.0,5.7543,5.7543,5.738,5.738,101100.0
2007-05-08 10:50:00,7.03,7.04,7.02,7.02,40700.0,5.738,5.7461,5.7298,5.7298,40700.0
2007-05-08 11:00:00,7.03,7.03,7.02,7.02,35100.0,5.738,5.738,5.7298,5.7298,35100.0
2007-05-08 11:10:00,7.02,7.02,7.0,7.0,53600.0,5.7298,5.7298,5.7135,5.7135,53600.0
2007-05-08 11:20:00,7.0,7.04,7.0,7.04,61800.0,5.7135,5.7461,5.7135,5.7461,61800.0
2007-05-08 11:30:00,7.04,7.06,7.04,7.04,49000.0,5.7461,5.7625,5.7461,5.7461,49000.0
2007-05-08 11:40:00,7.05,7.06,7.04,7.06,45600.0,5.7543,5.7625,5.7461,5.7625,45600.0
2007-05-08 11:50:00,7.05,7.07,7.04,7.06,63000.0,5.7543,5.7706,5.7461,5.7625,63000.0
2007-05-08 12:00:00,7.06,7.07,7.05,7.06,30200.0,5.7625,5.7706,5.7543,5.7625,30200.0
2007-05-08 12:10:00,7.06,7.07,7.05,7.07,111900.0,5.7625,5.7706,5.7543,5.7706,111900.0
2007-05-08 12:20:00,7.06,7.07,7.04,7.04,32900.0,5.7625,5.7706,5.7461,5.7461,32900.0
2007-05-08 12:30:00,7.03,7.06,7.03,7.06,51800.0,5.738,5.7625,5.738,5.7625,51800.0
2007-05-08 12:40:00,7.06,7.07,7.05,7.07,95300.0,5.7625,5.7706,5.7543,5.7706,95300.0
2007-05-08 12:50:00,7.07,7.08,7.06,7.07,48700.0,5.7706,5.7788,5.7625,5.7706,48700.0
2007-05-08 13:00:00,7.06,7.07,7.06,7.07,8700.0,5.7625,5.7706,5.7625,5.7706,8700.0
2007-05-08 13:10:00,7.06,7.08,7.06,7.08,58200.0,5.7625,5.7788,5.7625,5.7788,58200.0
2007-05-08 13:20:00,7.07,7.08,7.06,7.08,68500.0,5.7706,5.7788,5.7625,5.7788,68500.0
2007-05-08 13:30:00,7.08,7.08,7.06,7.06,28200.0,5.7788,5.7788,5.7625,5.7625,28200.0
2007-05-08 13:40:00,7.06,7.08,7.06,7.08,49000.0,5.7625,5.7788,5.7625,5.7788,49000.0
2007-05-08 13:50:00,7.08,7.09,7.07,7.09,152900.0,5.7788,5.787,5.7706,5.787,152900.0
2007-05-08 14:00:00,7.09,7.1,7.08,7.1,80800.0,5.787,5.7951,5.7788,5.7951,80800.0
2007-05-08 14:10:00,7.1,7.13,7.09,7.13,148200.0,5.7951,5.8196,5.787,5.8196,148200.0
2007-05-08 14:20:00,7.14,7.14,7.12,7.13,62900.0,5.8278,5.8278,5.8114,5.8196,62900.0
2007-05-08 14:30:00,7.13,7.13,7.11,7.12,79700.0,5.8196,5.8196,5.8033,5.8114,79700.0
2007-05-08 14:40:00,7.12,7.14,7.12,7.13,67100.0,5.8114,5.8278,5.8114,5.8196,67100.0
2007-05-08 14:50:00,7.14,7.15,7.1,7.15,338900.0,5.8278,5.8359,5.7951,5.8359,338900.0
2007-05-08 15:00:00,7.14,7.15,7.13,7.13,121000.0,5.8278,5.8359,5.8196,5.8196,121000.0
2007-05-08 15:10:00,7.13,7.14,7.1,7.1,91900.0,5.8196,5.8278,5.7951,5.7951,91900.0
2007-05-08 15:20:00,7.1,7.13,7.1,7.13,97500.0,5.7951,5.8196,5.7951,5.8196,97500.0
2007-05-08 15:30:00,7.13,7.13,7.12,7.12,71400.0,5.8196,5.8196,5.8114,5.8114,71400.0
2007-05-08 15:40:00,7.12,7.12,7.07,7.09,165300.0,5.8114,5.8114,5.7706,5.787,165300.0
2007-05-08 15:50:00,7.09,7.1,7.08,7.09,137700.0,5.787,5.7951,5.7788,5.787,137700.0
2007-05-09 09:30:00,7.07,7.14,7.05,7.11,73500.0,5.7706,5.8278,5.7543,5.8033,73500.0
2007-05-09 09:40:00,7.11,7.13,7.09,7.1,61700.0,5.8033,5.8196,5.787,5.7951,61700.0
2007-05-09 09:50:00,7.1,7.14,7.1,7.14,48400.0,5.7951,5.8278,5.7951,5.8278,48400.0
2007-05-09 10:00:00,7.14,7.17,7.12,7.17,77700.0,5.8278,5.8523,5.8114,5.8523,77700.0
2007-05-09 10:10:00,7.17,7.17,7.15,7.17,66300.0,5.8523,5.8523,5.8359,5.8523,66300.0
2007-05-09 10:20:00,7.17,7.23,7.16,7.19,137900.0,5.8523,5.9012,5.8441,5.8686,137900.0
2007-05-09 10:30:00,7.19,7.19,7.16,7.18,122800.0,5.8686,5.8686,5.8441,5.8604,122800.0
2007-05-09 10:40:00,7.18,7.2,7.16,7.16,70800.0,5.8604,5.8767,5.8441,5.8441,70800.0
2007-05-09 10:50:00,7.17,7.17,7.15,7.15,21000.0,5.8523,5.8523,5.8359,5.8359,21000.0
2007-05-09 11:00:00,7.16,7.18,7.15,7.18,71200.0,5.8441,5.8604,5.8359,5.8604,71200.0
2007-05-09 11:10:00,7.18,7.2,7.17,7.19,180300.0,5.8604,5.8767,5.8523,5.8686,180300.0
2007-05-09 11:20:00,7.19,7.2,7.17,7.19,144000.0,5.8686,5.8767,5.8523,5.8686,144000.0
2007-05-09 11:30:00,7.19,7.2,7.19,7.19,17700.0,5.8686,5.8767,5.8686,5.8686,17700.0
2007-05-09 11:40:00,7.19,7.22,7.18,7.2,110100.0,5.8686,5.8931,5.8604,5.8767,110100.0
2007-05-09 11:50:00,7.21,7.22,7.18,7.19,108500.0,5.8849,5.8931,5.8604,5.8686,108500.0
2007-05-09 12:00:00,7.19,7.19,7.16,7.17,88000.0,5.8686,5.8686,5.8441,5.8523,88000.0
2007-05-09 12:10:00,7.17,7.18,7.13,7.13,30500.0,5.8523,5.8604,5.8196,5.8196,30500.0
2007-05-09 12:20:00,7.14,7.17,7.14,7.16,112400.0,5.8278,5.8523,5.8278,5.8441,112400.0
2007-05-09 12:30:00,7.16,7.16,7.13,7.13,42800.0,5.8441,5.8441,5.8196,5.8196,42800.0
2007-05-09 12:40:00,7.13,7.14,7.1,7.14,58800.0,5.8196,5.8278,5.7951,5.8278,58800.0
2007-05-09 12:50:00,7.13,7.15,7.13,7.14,50700.0,5.8196,5.8359,5.8196,5.8278,50700.0
2007-05-09 13:00:00,7.14,7.15,7.13,7.14,25100.0,5.8278,5.8359,5.8196,5.8278,25100.0
2007-05-09 13:10:00,7.14,7.14,7.13,7.13,19000.0,5.8278,5.8278,5.8196,5.8196,19000.0
2007-05-09 13:20:00,7.13,7.13,7.12,7.12,12100.0,5.8196,5.8196,5.8114,5.8114,12100.0
2007-05-09 13:30:00,7.12,7.13,7.12,7.12,13600.0,5.8114,5.8196,5.8114,5.8114,13600.0
2007-05-09 13:40:00,7.12,7.13,7.12,7.12,13200.0,5.8114,5.8196,5.8114,5.8114,13200.0
2007-05-09 13:50:00,7.12,7.13,7.12,7.12,24100.0,5.8114,5.8196,5.8114,5.8114,24100.0
2007-05-09 14:00:00,7.12,7.14,7.1,7.13,79100.0,5.8114,5.8278,5.7951,5.8196,79100.0
2007-05-09 14:10:00,7.13,7.13,7.08,7.1,96100.0,5.8196,5.8196,5.7788,5.7951,96100.0
2007-05-09 14:20:00,7.1,7.13,7.1,7.12,104900.0,5.7951,5.8196,5.7951,5.8114,104900.0
2007-05-09 14:30:00,7.12,7.13,7.1,7.1,58000.0,5.8114,5.8196,5.7951,5.7951,58000.0
2007-05-09 14:40:00,7.1,7.19,7.09,7.19,135000.0,5.7951,5.8686,5.787,5.8686,135000.0
2007-05-09 14:50:00,7.19,7.19,7.14,7.15,70800.0,5.8686,5.8686,5.8278,5.8359,70800.0
2007-05-09 15:00:00,7.15,7.17,7.15,7.16,49200.0,5.8359,5.8523,5.8359,5.8441,49200.0
2007-05-09 15:10:00,7.15,7.16,7.14,7.15,73100.0,5.8359,5.8441,5.8278,5.8359,73100.0
2007-05-09 15:20:00,7.15,7.15,7.13,7.15,66700.0,5.8359,5.8359,5.8196,5.8359,66700.0
2007-05-09 15:30:00,7.14,7.16,7.14,7.15,45900.0,5.8278,5.8441,5.8278,5.8359,45900.0
2007-05-09 15:40:00,7.14,7.16,7.14,7.14,141700.0,5.8278,5.8441,5.8278,5.8278,141700.0
2007-05-09 15:50:00,7.15,7.16,7.12,7.15,237300.0,5.8359,5.8441,5.8114,5.8359,237300.0
2007-05-10 09:30:00,7.07,7.09,7.02,7.09,102000.0,5.7706,5.787,5.7298,5.787,102000.0
2007-05-10 09:40:00,7.09,7.12,7.07,7.11,57300.0,5.787,5.8114,5.7706,5.8033,57300.0
2007-05-10 09:50:00,7.11,7.16,7.11,7.14,57900.0,5.8033,5.8441,5.8033,5.8278,57900.0
2007-05-10 10:00:00,7.13,7.13,7.1,7.13,45600.0,5.8196,5.8196,5.7951,5.8196,45600.0
2007-05-10 10:10:00,7.13,7.15,7.13,7.14,18000.0,5.8196,5.8359,5.8196,5.8278,18000.0
2007-05-10 10:20:00,7.15,7.17,7.15,7.16,23100.0,5.8359,5.8523,5.8359,5.8441,23100.0
2007-05-10 10:30:00,7.16,7.18,7.16,7.18,19900.0,5.8441,5.8604,5.8441,5.8604,19900.0
2007-05-10 10:40:00,7.18,7.21,7.16,7.16,69900.0,5.8604,5.8849,5.8441,5.8441,69900.0
2007-05-10 10:50:00,7.16,7.16,7.11,7.13,109900.0,5.8441,5.8441,5.8033,5.8196,109900.0
2007-05-10 11:00:00,7.13,7.13,7.09,7.11,50300.0,5.8196,5.8196,5.787,5.8033,50300.0
2007-05-10 11:10:00,7.1,7.12,7.05,7.06,53300.0,5.7951,5.8114,5.7543,5.7625,53300.0
2007-05-10 11:20:00,7.06,7.08,7.03,7.08,73600.0,5.7625,5.7788,5.738,5.7788,73600.0
2007-05-10 11:30:00,7.08,7.09,7.06,7.09,43600.0,5.7788,5.787,5.7625,5.787,43600.0
2007-05-10 11:40:00,7.09,7.11,7.05,7.05,66900.0,5.787,5.8033,5.7543,5.7543,66900.0
2007-05-10 11:50:00,7.05,7.06,6.97,6.97,97800.0,5.7543,5.7625,5.689,5.689,97800.0
2007-05-10 12:00:00,6.97,7.03,6.95,7.03,115400.0,5.689,5.738,5.6727,5.738,115400.0
2007-05-10 12:10:00,7.03,7.06,7.03,7.05,38700.0,5.738,5.7625,5.738,5.7543,38700.0
2007-05-10 12:20:00,7.05,7.05,7.03,7.03,34400.0,5.7543,5.7543,5.738,5.738,34400.0
2007-05-10 12:30:00,7.03,7.03,7.0,7.0,50900.0,5.738,5.738,5.7135,5.7135,50900.0
2007-05-10 12:40:00,7.01,7.02,7.0,7.02,38500.0,5.7217,5.7298,5.7135,5.7298,38500.0
2007-05-10 12:50:00,7.01,7.02,7.0,7.0,49000.0,5.7217,5.7298,5.7135,5.7135,49000.0
2007-05-10 13:00:00,7.01,7.01,6.97,6.98,44800.0,5.7217,5.7217,5.689,5.6972,44800.0
2007-05-10 13:10:00,6.98,6.99,6.97,6.99,36000.0,5.6972,5.7053,5.689,5.7053,36000.0
2007-05-10 13:20:00,6.98,7.0,6.98,7.0,39900.0,5.6972,5.7135,5.6972,5.7135,39900.0
2007-05-10 13:30:00,7.0,7.0,6.95,6.96,67000.0,5.7135,5.7135,5.6727,5.6808,67000.0
2007-05-10 13:40:00,6.97,6.98,6.97,6.98,47700.0,5.689,5.6972,5.689,5.6972,47700.0
2007-05-10 13:50:00,6.98,7.01,6.98,7.01,53900.0,5.6972,5.7217,5.6972,5.7217,53900.0
2007-05-10 14:00:00,7.0,7.02,7.0,7.01,43100.0,5.7135,5.7298,5.7135,5.7217,43100.0
2007-05-10 14:10:00,7.01,7.02,7.01,7.02,26100.0,5.7217,5.7298,5.7217,5.7298,26100.0
2007-05-10 14:20:00,7.01,7.03,7.01,7.02,31300.0,5.7217,5.738,5.7217,5.7298,31300.0
2007-05-10 14:30:00,7.02,7.04,7.02,7.03,34300.0,5.7298,5.7461,5.7298,5.738,34300.0
2007-05-10 14:40:00,7.03,7.04,7.02,7.02,29100.0,5.738,5.7461,5.7298,5.7298,29100.0
2007-05-10 14:50:00,7.03,7.03,7.01,7.01,37300.0,5.738,5.738,5.7217,5.7217,37300.0
2007-05-10 15:00:00,7.01,7.01,6.99,6.99,57100.0,5.7217,5.7217,5.7053,5.7053,57100.0
2007-05-10 15:10:00,6.99,7.02,6.99,7.01,55100.0,5.7053,5.7298,5.7053,5.7217,55100.0
2007-05-10 15:20:00,7.01,7.02,7.0,7.0,20600.0,5.7217,5.7298,5.7135,5.7135,20600.0
2007-05-10 15:30:00,7.0,7.01,7.0,7.0,25000.0,5.7135,5.7217,5.7135,5.7135,25000.0
2007-05-10 15:40:00,7.0,7.01,6.97,6.97,50400.0,5.7135,5.7217,5.689,5.689,50400.0
2007-05-10 15:50:00,6.98,7.01,6.95,6.96,348100.0,5.6972,5.7217,5.6727,5.6808,348100.0
2007-05-11 09:40:00,7.2,7.25,6.99,7.24,94200.0,5.8767,5.9176,5.7053,5.9094,94200.0
2007-05-11 09:50:00,7.23,7.25,7.05,7.18,193600.0,5.9012,5.9176,5.7543,5.8604,193600.0
2007-05-11 10:00:00,7.18,7.18,7.11,7.13,46600.0,5.8604,5.8604,5.8033,5.8196,46600.0
2007-05-11 10:10:00,7.13,7.19,7.13,7.19,50300.0,5.8196,5.8686,5.8196,5.8686,50300.0
2007-05-11 10:20:00,7.19,7.24,7.19,7.22,90400.0,5.8686,5.9094,5.8686,5.8931,90400.0
2007-05-11 10:30:00,7.22,7.24,7.18,7.22,74500.0,5.8931,5.9094,5.8604,5.8931,74500.0
2007-05-11 10:40:00,7.22,7.23,7.2,7.23,45200.0,5.8931,5.9012,5.8767,5.9012,45200.0
2007-05-11 10:50:00,7.22,7.23,7.19,7.19,37400.0,5.8931,5.9012,5.8686,5.8686,37400.0
2007-05-11 11:00:00,7.2,7.27,7.2,7.25,115600.0,5.8767,5.9339,5.8767,5.9176,115600.0
2007-05-11 11:10:00,7.26,7.27,7.23,7.24,78700.0,5.9257,5.9339,5.9012,5.9094,78700.0
2007-05-11 11:20:00,7.25,7.25,7.2,7.21,90100.0,5.9176,5.9176,5.8767,5.8849,90100.0
2007-05-11 11:30:00,7.2,7.2,7.15,7.17,76100.0,5.8767,5.8767,5.8359,5.8523,76100.0
2007-05-11 11:40:00,7.18,7.18,7.16,7.16,45600.0,5.8604,5.8604,5.8441,5.8441,45600.0
2007-05-11 11:50:00,7.16,7.19,7.15,7.18,33800.0,5.8441,5.8686,5.8359,5.8604,33800.0
2007-05-11 12:00:00,7.19,7.19,7.15,7.15,23900.0,5.8686,5.8686,5.8359,5.8359,23900.0
2007-05-11 12:10:00,7.16,7.18,7.15,7.15,87800.0,5.8441,5.8604,5.8359,5.8359,87800.0
2007-05-11 12:20:00,7.15,7.16,7.15,7.16,24500.0,5.8359,5.8441,5.8359,5.8441,24500.0
2007-05-11 12:30:00,7.15,7.16,7.13,7.13,71100.0,5.8359,5.8441,5.8196,5.8196,71100.0
2007-05-11 12:40:00,7.12,7.13,7.12,7.12,72100.0,5.8114,5.8196,5.8114,5.8114,72100.0
2007-05-11 12:50:00,7.11,7.13,7.08,7.1,247400.0,5.8033,5.8196,5.7788,5.7951,247400.0
2007-05-11 13:00:00,7.1,7.12,7.09,7.1,76700.0,5.7951,5.8114,5.787,5.7951,76700.0
2007-05-11 13:10:00,7.1,7.11,7.1,7.1,53500.0,5.7951,5.8033,5.7951,5.7951,53500.0
2007-05-11 13:20:00,7.11,7.14,7.11,7.12,120900.0,5.8033,5.8278,5.8033,5.8114,120900.0
2007-05-11 13:30:00,7.12,7.12,7.11,7.12,20500.0,5.8114,5.8114,5.8033,5.8114,20500.0
2007-05-11 13:40:00,7.11,7.11,7.09,7.11,43400.0,5.8033,5.8033,5.787,5.8033,43400.0
2007-05-11 13:50:00,7.11,7.12,7.1,7.1,73500.0,5.8033,5.8114,5.7951,5.7951,73500.0
2007-05-11 14:00:00,7.11,7.12,7.1,7.12,42000.0,5.8033,5.8114,5.7951,5.8114,42000.0
2007-05-11 14:10:00,7.11,7.13,7.09,7.1,77300.0,5.8033,5.8196,5.787,5.7951,77300.0
2007-05-11 14:20:00,7.09,7.1,7.09,7.09,22400.0,5.787,5.7951,5.787,5.787,22400.0
2007-05-11 14:30:00,7.09,7.12,7.07,7.11,73200.0,5.787,5.8114,5.7706,5.8033,73200.0
2007-05-11 14:40:00,7.11,7.13,7.11,7.11,77800.0,5.8033,5.8196,5.8033,5.8033,77800.0
2007-05-11 14:50:00,7.1,7.11,7.07,7.11,74000.0,5.7951,5.8033,5.7706,5.8033,74000.0
2007-05-11 15:00:00,7.11,7.13,7.09,7.12,84400.0,5.8033,5.8196,5.787,5.8114,84400.0
2007-05-11 15:10:00,7.12,7.17,7.11,7.16,200000.0,5.8114,5.8523,5.8033,5.8441,200000.0
2007-05-11 15:20:00,7.17,7.18,7.16,7.16,117700.0,5.8523,5.8604,5.8441,5.8441,117700.0
2007-05-11 15:30:00,7.16,7.18,7.16,7.17,17500.0,5.8441,5.8604,5.8441,5.8523,17500.0
2007-05-11 15:40:00,7.17,7.17,7.16,7.16,41100.0,5.8523,5.8523,5.8441,5.8441,41100.0
2007-05-11 15:50:00,7.17,7.19,7.16,7.18,184400.0,5.8523,5.8686,5.8441,5.8604,184400.0
2007-05-14 09:30:00,7.3,7.42,7.3,7.37,137800.0,5.9584,6.0563,5.9584,6.0155,137800.0
2007-05-14 09:40:00,7.37,7.4,7.36,7.39,84400.0,6.0155,6.04,6.0073,6.0318,84400.0
2007-05-14 09:50:00,7.39,7.39,7.37,7.38,194400.0,6.0318,6.0318,6.0155,6.0237,194400.0
2007-05-14 10:00:00,7.38,7.39,7.32,7.38,293800.0,6.0237,6.0318,5.9747,6.0237,293800.0
2007-05-14 10:10:00,7.38,7.39,7.35,7.35,95700.0,6.0237,6.0318,5.9992,5.9992,95700.0
2007-05-14 10:20:00,7.35,7.36,7.34,7.36,196200.0,5.9992,6.0073,5.991,6.0073,196200.0
2007-05-14 10:30:00,7.35,7.35,7.32,7.32,164400.0,5.9992,5.9992,5.9747,5.9747,164400.0
2007-05-14 10:40:00,7.33,7.34,7.31,7.32,197900.0,5.9828,5.991,5.9665,5.9747,197900.0
2007-05-14 10:50:00,7.31,7.36,7.31,7.35,97100.0,5.9665,6.0073,5.9665,5.9992,97100.0
2007-05-14 11:00:00,7.36,7.36,7.35,7.36,113700.0,6.0073,6.0073,5.9992,6.0073,113700.0
2007-05-14 11:10:00,7.35,7.36,7.35,7.36,34500.0,5.9992,6.0073,5.9992,6.0073,34500.0
2007-05-14 11:20:00,7.36,7.36,7.35,7.35,26200.0,6.0073,6.0073,5.9992,5.9992,26200.0
2007-05-14 11:30:00,7.35,7.36,7.35,7.36,33200.0,5.9992,6.0073,5.9992,6.0073,33200.0
2007-05-14 11:40:00,7.36,7.36,7.35,7.36,58600.0,6.0073,6.0073,5.9992,6.0073,58600.0
2007-05-14 11:50:00,7.36,7.39,7.35,7.38,64600.0,6.0073,6.0318,5.9992,6.0237,64600.0
2007-05-14 12:00:00,7.38,7.43,7.38,7.42,116800.0,6.0237,6.0645,6.0237,6.0563,116800.0
2007-05-14 12:10:00,7.43,7.43,7.41,7.42,93300.0,6.0645,6.0645,6.0481,6.0563,93300.0
2007-05-14 12:20:00,7.43,7.43,7.41,7.43,72000.0,6.0645,6.0645,6.0481,6.0645,72000.0
2007-05-14 12:30:00,7.43,7.43,7.42,7.42,22000.0,6.0645,6.0645,6.0563,6.0563,22000.0
2007-05-14 12:40:00,7.43,7.43,7.4,7.42,141900.0,6.0645,6.0645,6.04,6.0563,141900.0
2007-05-14 12:50:00,7.41,7.42,7.4,7.42,89300.0,6.0481,6.0563,6.04,6.0563,89300.0
2007-05-14 13:00:00,7.41,7.42,7.41,7.41,67400.0,6.0481,6.0563,6.0481,6.0481,67400.0
2007-05-14 13:10:00,7.41,7.42,7.39,7.4,112100.0,6.0481,6.0563,6.0318,6.04,112100.0
2007-05-14 13:20:00,7.4,7.4,7.38,7.38,31900.0,6.04,6.04,6.0237,6.0237,31900.0
2007-05-14 13:30:00,7.38,7.39,7.37,7.38,42700.0,6.0237,6.0318,6.0155,6.0237,42700.0
2007-05-14 13:40:00,7.39,7.39,7.37,7.38,173400.0,6.0318,6.0318,6.0155,6.0237,173400.0
2007-05-14 13:50:00,7.38,7.38,7.36,7.38,125300.0,6.0237,6.0237,6.0073,6.0237,125300.0
2007-05-14 14:00:00,7.38,7.38,7.36,7.36,163600.0,6.0237,6.0237,6.0073,6.0073,163600.0
2007-05-14 14:10:00,7.36,7.4,7.36,7.39,162800.0,6.0073,6.04,6.0073,6.0318,162800.0
2007-05-14 14:20:00,7.39,7.4,7.39,7.4,73500.0,6.0318,6.04,6.0318,6.04,73500.0
2007-05-14 14:30:00,7.4,7.4,7.31,7.35,188700.0,6.04,6.04,5.9665,5.9992,188700.0
2007-05-14 14:40:00,7.36,7.36,7.34,7.34,143700.0,6.0073,6.0073,5.991,5.991,143700.0
2007-05-14 14:50:00,7.35,7.35,7.3,7.32,133100.0,5.9992,5.9992,5.9584,5.9747,133100.0
2007-05-14 15:00:00,7.32,7.33,7.3,7.31,99600.0,5.9747,5.9828,5.9584,5.9665,99600.0
2007-05-14 15:10:00,7.32,7.35,7.31,7.35,162700.0,5.9747,5.9992,5.9665,5.9992,162700.0
2007-05-14 15:20:00,7.35,7.35,7.32,7.32,68700.0,5.9992,5.9992,5.9747,5.9747,68700.0
2007-05-14 15:30:00,7.32,7.35,7.32,7.35,170700.0,5.9747,5.9992,5.9747,5.9992,170700.0
2007-05-14 15:40:00,7.34,7.35,7.33,7.35,79000.0,5.991,5.9992,5.9828,5.9992,79000.0
2007-05-14 15:50:00,7.34,7.35,7.32,7.33,243500.0,5.991,5.9992,5.9747,5.9828,243500.0
2007-05-15 09:30:00,7.37,7.41,7.34,7.35,72200.0,6.0155,6.0481,5.991,5.9992,72200.0
2007-05-15 09:40:00,7.35,7.36,7.27,7.27,59400.0,5.9992,6.0073,5.9339,5.9339,59400.0
2007-05-15 09:50:00,7.26,7.31,7.25,7.3,95300.0,5.9257,5.9665,5.9176,5.9584,95300.0
2007-05-15 10:00:00,7.3,7.4,7.27,7.35,111600.0,5.9584,6.04,5.9339,5.9992,111600.0
2007-05-15 10:10:00,7.34,7.4,7.34,7.36,65700.0,5.991,6.04,5.991,6.0073,65700.0
2007-05-15 10:20:00,7.36,7.36,7.29,7.3,42000.0,6.0073,6.0073,5.9502,5.9584,42000.0
2007-05-15 10:30:00,7.3,7.31,7.27,7.29,48000.0,5.9584,5.9665,5.9339,5.9502,48000.0
2007-05-15 10:40:00,7.29,7.31,7.29,7.31,31800.0,5.9502,5.9665,5.9502,5.9665,31800.0
2007-05-15 10:50:00,7.31,7.31,7.24,7.26,44800.0,5.9665,5.9665,5.9094,5.9257,44800.0
2007-05-15 11:00:00,7.26,7.26,7.25,7.25,37000.0,5.9257,5.9257,5.9176,5.9176,37000.0
2007-05-15 11:10:00,7.25,7.25,7.23,7.23,28000.0,5.9176,5.9176,5.9012,5.9012,28000.0
2007-05-15 11:20:00,7.24,7.27,7.23,7.26,49400.0,5.9094,5.9339,5.9012,5.9257,49400.0
2007-05-15 11:30:00,7.25,7.26,7.23,7.26,120000.0,5.9176,5.9257,5.9012,5.9257,120000.0
2007-05-15 11:40:00,7.27,7.3,7.26,7.29,55400.0,5.9339,5.9584,5.9257,5.9502,55400.0
2007-05-15 11:50:00,7.29,7.32,7.27,7.32,27300.0,5.9502,5.9747,5.9339,5.9747,27300.0
2007-05-15 12:00:00,7.32,7.33,7.32,7.33,17300.0,5.9747,5.9828,5.9747,5.9828,17300.0
2007-05-15 12:10:00,7.33,7.33,7.32,7.32,29900.0,5.9828,5.9828,5.9747,5.9747,29900.0
2007-05-15 12:20:00,7.32,7.32,7.3,7.31,19700.0,5.9747,5.9747,5.9584,5.9665,19700.0
2007-05-15 12:30:00,7.3,7.31,7.29,7.31,24900.0,5.9584,5.9665,5.9502,5.9665,24900.0
2007-05-15 12:40:00,7.31,7.34,7.3,7.33,86700.0,5.9665,5.991,5.9584,5.9828,86700.0
2007-05-15 12:50:00,7.32,7.33,7.28,7.29,52100.0,5.9747,5.9828,5.942,5.9502,52100.0
2007-05-15 13:00:00,7.28,7.29,7.24,7.26,68400.0,5.942,5.9502,5.9094,5.9257,68400.0
2007-05-15 13:10:00,7.27,7.31,7.24,7.29,58600.0,5.9339,5.9665,5.9094,5.9502,58600.0
2007-05-15 13:20:00,7.29,7.3,7.29,7.3,36500.0,5.9502,5.9584,5.9502,5.9584,36500.0
2007-05-15 13:30:00,7.3,7.3,7.27,7.27,16800.0,5.9584,5.9584,5.9339,5.9339,16800.0
2007-05-15 13:40:00,7.27,7.27,7.23,7.23,47800.0,5.9339,5.9339,5.9012,5.9012,47800.0
2007-05-15 13:50:00,7.23,7.23,7.2,7.2,74000.0,5.9012,5.9012,5.8767,5.8767,74000.0
2007-05-15 14:00:00,7.2,7.21,7.2,7.2,27800.0,5.8767,5.8849,5.8767,5.8767,27800.0
2007-05-15 14:10:00,7.2,7.21,7.16,7.16,60400.0,5.8767,5.8849,5.8441,5.8441,60400.0
2007-05-15 14:20:00,7.16,7.19,7.15,7.16,80400.0,5.8441,5.8686,5.8359,5.8441,80400.0
2007-05-15 14:30:00,7.16,7.17,7.13,7.13,46700.0,5.8441,5.8523,5.8196,5.8196,46700.0
2007-05-15 14:40:00,7.13,7.14,7.1,7.11,85200.0,5.8196,5.8278,5.7951,5.8033,85200.0
2007-05-15 14:50:00,7.11,7.16,7.1,7.14,119300.0,5.8033,5.8441,5.7951,5.8278,119300.0
2007-05-15 15:00:00,7.14,7.15,7.11,7.11,46900.0,5.8278,5.8359,5.8033,5.8033,46900.0
2007-05-15 15:10:00,7.11,7.2,7.11,7.19,100100.0,5.8033,5.8767,5.8033,5.8686,100100.0
2007-05-15 15:20:00,7.19,7.2,7.18,7.19,87900.0,5.8686,5.8767,5.8604,5.8686,87900.0
2007-05-15 15:30:00,7.18,7.19,7.17,7.17,40000.0,5.8604,5.8686,5.8523,5.8523,40000.0
2007-05-15 15:40:00,7.18,7.19,7.14,7.15,101000.0,5.8604,5.8686,5.8278,5.8359,101000.0
2007-05-15 15:50:00,7.15,7.16,7.14,7.14,153200.0,5.8359,5.8441,5.8278,5.8278,153200.0
2007-05-16 09:30:00,7.14,7.21,7.14,7.17,103700.0,5.8278,5.8849,5.8278,5.8523,103700.0
2007-05-16 09:40:00,7.17,7.17,7.12,7.14,100800.0,5.8523,5.8523,5.8114,5.8278,100800.0
2007-05-16 09:50:00,7.14,7.21,7.09,7.09,120800.0,5.8278,5.8849,5.787,5.787,120800.0
2007-05-16 10:00:00,7.1,7.13,7.08,7.1,123700.0,5.7951,5.8196,5.7788,5.7951,123700.0
2007-05-16 10:10:00,7.1,7.14,7.1,7.12,51800.0,5.7951,5.8278,5.7951,5.8114,51800.0
2007-05-16 10:20:00,7.13,7.19,7.13,7.15,120300.0,5.8196,5.8686,5.8196,5.8359,120300.0
2007-05-16 10:30:00,7.15,7.16,7.11,7.15,46100.0,5.8359,5.8441,5.8033,5.8359,46100.0
2007-05-16 10:40:00,7.14,7.2,7.13,7.17,207100.0,5.8278,5.8767,5.8196,5.8523,207100.0
2007-05-16 10:50:00,7.17,7.18,7.11,7.12,44700.0,5.8523,5.8604,5.8033,5.8114,44700.0
2007-05-16 11:00:00,7.11,7.14,7.11,7.12,77900.0,5.8033,5.8278,5.8033,5.8114,77900.0
2007-05-16 11:10:00,7.12,7.12,7.08,7.09,49900.0,5.8114,5.8114,5.7788,5.787,49900.0
2007-05-16 11:20:00,7.1,7.11,7.09,7.1,86200.0,5.7951,5.8033,5.787,5.7951,86200.0
2007-05-16 11:30:00,7.1,7.11,7.1,7.1,9500.0,5.7951,5.8033,5.7951,5.7951,9500.0
2007-05-16 11:40:00,7.1,7.11,7.1,7.1,16100.0,5.7951,5.8033,5.7951,5.7951,16100.0
2007-05-16 11:50:00,7.1,7.1,7.09,7.09,12100.0,5.7951,5.7951,5.787,5.787,12100.0
2007-05-16 12:00:00,7.1,7.1,7.08,7.08,77300.0,5.7951,5.7951,5.7788,5.7788,77300.0
2007-05-16 12:10:00,7.08,7.1,7.08,7.09,23700.0,5.7788,5.7951,5.7788,5.787,23700.0
2007-05-16 12:20:00,7.09,7.1,7.08,7.08,36400.0,5.787,5.7951,5.7788,5.7788,36400.0
2007-05-16 12:30:00,7.08,7.09,7.08,7.08,12800.0,5.7788,5.787,5.7788,5.7788,12800.0
2007-05-16 12:40:00,7.08,7.08,7.07,7.08,57100.0,5.7788,5.7788,5.7706,5.7788,57100.0
2007-05-16 12:50:00,7.08,7.09,7.08,7.08,10300.0,5.7788,5.787,5.7788,5.7788,10300.0
2007-05-16 13:00:00,7.08,7.11,7.08,7.1,64900.0,5.7788,5.8033,5.7788,5.7951,64900.0
2007-05-16 13:10:00,7.11,7.11,7.09,7.11,38400.0,5.8033,5.8033,5.787,5.8033,38400.0
2007-05-16 13:20:00,7.1,7.19,7.1,7.16,171000.0,5.7951,5.8686,5.7951,5.8441,171000.0
2007-05-16 13:30:00,7.16,7.26,7.16,7.25,274300.0,5.8441,5.9257,5.8441,5.9176,274300.0
2007-05-16 13:40:00,7.25,7.28,7.24,7.27,171400.0,5.9176,5.942,5.9094,5.9339,171400.0
2007-05-16 13:50:00,7.27,7.28,7.24,7.24,76300.0,5.9339,5.942,5.9094,5.9094,76300.0
2007-05-16 14:00:00,7.24,7.25,7.21,7.22,99000.0,5.9094,5.9176,5.8849,5.8931,99000.0
2007-05-16 14:10:00,7.22,7.27,7.22,7.24,58700.0,5.8931,5.9339,5.8931,5.9094,58700.0
2007-05-16 14:20:00,7.25,7.25,7.22,7.22,20800.0,5.9176,5.9176,5.8931,5.8931,20800.0
2007-05-16 14:30:00,7.22,7.23,7.18,7.19,88300.0,5.8931,5.9012,5.8604,5.8686,88300.0
2007-05-16 14:40:00,7.18,7.23,7.17,7.23,69200.0,5.8604,5.9012,5.8523,5.9012,69200.0
2007-05-16 14:50:00,7.23,7.23,7.19,7.21,56900.0,5.9012,5.9012,5.8686,5.8849,56900.0
2007-05-16 15:00:00,7.21,7.22,7.2,7.21,66800.0,5.8849,5.8931,5.8767,5.8849,66800.0
2007-05-16 15:10:00,7.21,7.23,7.18,7.23,145000.0,5.8849,5.9012,5.8604,5.9012,145000.0
2007-05-16 15:20:00,7.23,7.26,7.22,7.22,68500.0,5.9012,5.9257,5.8931,5.8931,68500.0
2007-05-16 15:30:00,7.22,7.24,7.22,7.24,44600.0,5.8931,5.9094,5.8931,5.9094,44600.0
2007-05-16 15:40:00,7.24,7.33,7.23,7.32,342600.0,5.9094,5.9828,5.9012,5.9747,342600.0
2007-05-16 15:50:00,7.32,7.34,7.3,7.3,213100.0,5.9747,5.991,5.9584,5.9584,213100.0
2007-05-17 09:30:00,7.3,7.31,7.24,7.29,128600.0,5.9584,5.9665,5.9094,5.9502,128600.0
2007-05-17 09:40:00,7.29,7.3,7.26,7.29,81300.0,5.9502,5.9584,5.9257,5.9502,81300.0
2007-05-17 09:50:00,7.29,7.37,7.29,7.33,103100.0,5.9502,6.0155,5.9502,5.9828,103100.0
2007-05-17 10:00:00,7.33,7.33,7.3,7.31,92500.0,5.9828,5.9828,5.9584,5.9665,92500.0
2007-05-17 10:10:00,7.31,7.31,7.28,7.28,38400.0,5.9665,5.9665,5.942,5.942,38400.0
2007-05-17 10:20:00,7.29,7.32,7.28,7.31,83700.0,5.9502,5.9747,5.942,5.9665,83700.0
2007-05-17 10:30:00,7.3,7.33,7.28,7.3,159400.0,5.9584,5.9828,5.942,5.9584,159400.0
2007-05-17 10:40:00,7.31,7.35,7.3,7.31,96900.0,5.9665,5.9992,5.9584,5.9665,96900.0
2007-05-17 10:50:00,7.31,7.39,7.31,7.36,106300.0,5.9665,6.0318,5.9665,6.0073,106300.0
2007-05-17 11:00:00,7.36,7.36,7.32,7.35,72700.0,6.0073,6.0073,5.9747,5.9992,72700.0
2007-05-17 11:10:00,7.34,7.35,7.32,7.34,55900.0,5.991,5.9992,5.9747,5.991,55900.0
2007-05-17 11:20:00,7.33,7.34,7.31,7.31,42200.0,5.9828,5.991,5.9665,5.9665,42200.0
2007-05-17 11:30:00,7.32,7.44,7.31,7.35,223800.0,5.9747,6.0726,5.9665,5.9992,223800.0
2007-05-17 11:40:00,7.34,7.36,7.33,7.35,17200.0,5.991,6.0073,5.9828,5.9992,17200.0
2007-05-17 11:50:00,7.35,7.35,7.31,7.33,66100.0,5.9992,5.9992,5.9665,5.9828,66100.0
2007-05-17 12:00:00,7.33,7.34,7.29,7.31,45500.0,5.9828,5.991,5.9502,5.9665,45500.0
2007-05-17 12:10:00,7.3,7.33,7.29,7.32,38600.0,5.9584,5.9828,5.9502,5.9747,38600.0
2007-05-17 12:20:00,7.32,7.32,7.29,7.3,19700.0,5.9747,5.9747,5.9502,5.9584,19700.0
2007-05-17 12:30:00,7.3,7.3,7.26,7.27,56300.0,5.9584,5.9584,5.9257,5.9339,56300.0
2007-05-17 12:40:00,7.27,7.27,7.23,7.24,56100.0,5.9339,5.9339,5.9012,5.9094,56100.0
2007-05-17 12:50:00,7.23,7.27,7.22,7.23,73600.0,5.9012,5.9339,5.8931,5.9012,73600.0
2007-05-17 13:00:00,7.23,7.25,7.22,7.24,69300.0,5.9012,5.9176,5.8931,5.9094,69300.0
2007-05-17 13:10:00,7.24,7.26,7.23,7.24,44700.0,5.9094,5.9257,5.9012,5.9094,44700.0
2007-05-17 13:20:00,7.24,7.25,7.23,7.23,38400.0,5.9094,5.9176,5.9012,5.9012,38400.0
2007-05-17 13:30:00,7.23,7.26,7.21,7.22,38700.0,5.9012,5.9257,5.8849,5.8931,38700.0
2007-05-17 13:40:00,7.21,7.23,7.2,7.22,120500.0,5.8849,5.9012,5.8767,5.8931,120500.0
2007-05-17 13:50:00,7.23,7.23,7.21,7.21,38400.0,5.9012,5.9012,5.8849,5.8849,38400.0
2007-05-17 14:00:00,7.22,7.24,7.21,7.24,34800.0,5.8931,5.9094,5.8849,5.9094,34800.0
2007-05-17 14:10:00,7.23,7.24,7.22,7.23,26500.0,5.9012,5.9094,5.8931,5.9012,26500.0
2007-05-17 14:20:00,7.23,7.27,7.22,7.26,76100.0,5.9012,5.9339,5.8931,5.9257,76100.0
2007-05-17 14:30:00,7.25,7.29,7.25,7.25,68000.0,5.9176,5.9502,5.9176,5.9176,68000.0
2007-05-17 14:40:00,7.26,7.29,7.24,7.29,78200.0,5.9257,5.9502,5.9094,5.9502,78200.0
2007-05-17 14:50:00,7.28,7.3,7.27,7.29,132800.0,5.942,5.9584,5.9339,5.9502,132800.0
2007-05-17 15:00:00,7.29,7.3,7.26,7.27,53300.0,5.9502,5.9584,5.9257,5.9339,53300.0
2007-05-17 15:10:00,7.27,7.28,7.25,7.26,22900.0,5.9339,5.942,5.9176,5.9257,22900.0
2007-05-17 15:20:00,7.25,7.26,7.24,7.24,23800.0,5.9176,5.9257,5.9094,5.9094,23800.0
2007-05-17 15:30:00,7.25,7.26,7.22,7.23,87200.0,5.9176,5.9257,5.8931,5.9012,87200.0
2007-05-17 15:40:00,7.23,7.24,7.23,7.23,58600.0,5.9012,5.9094,5.9012,5.9012,58600.0
2007-05-17 15:50:00,7.24,7.27,7.22,7.22,147400.0,5.9094,5.9339,5.8931,5.8931,147400.0
2007-05-18 09:30:00,7.23,7.25,7.2,7.2,78800.0,5.9012,5.9176,5.8767,5.8767,78800.0
2007-05-18 09:40:00,7.2,7.21,7.18,7.18,32000.0,5.8767,5.8849,5.8604,5.8604,32000.0
2007-05-18 09:50:00,7.18,7.18,7.08,7.1,92500.0,5.8604,5.8604,5.7788,5.7951,92500.0
2007-05-18 10:00:00,7.1,7.12,7.09,7.1,89900.0,5.7951,5.8114,5.787,5.7951,89900.0
2007-05-18 10:10:00,7.09,7.15,7.09,7.13,89600.0,5.787,5.8359,5.787,5.8196,89600.0
2007-05-18 10:20:00,7.14,7.19,7.13,7.18,71400.0,5.8278,5.8686,5.8196,5.8604,71400.0
2007-05-18 10:30:00,7.18,7.19,7.13,7.13,36500.0,5.8604,5.8686,5.8196,5.8196,36500.0
2007-05-18 10:40:00,7.13,7.16,7.13,7.14,62200.0,5.8196,5.8441,5.8196,5.8278,62200.0
2007-05-18 10:50:00,7.14,7.14,7.11,7.11,50800.0,5.8278,5.8278,5.8033,5.8033,50800.0
2007-05-18 11:00:00,7.11,7.13,7.11,7.12,23900.0,5.8033,5.8196,5.8033,5.8114,23900.0
2007-05-18 11:10:00,7.12,7.12,7.09,7.1,108900.0,5.8114,5.8114,5.787,5.7951,108900.0
2007-05-18 11:20:00,7.1,7.11,7.08,7.09,110400.0,5.7951,5.8033,5.7788,5.787,110400.0
2007-05-18 11:30:00,7.1,7.1,7.08,7.1,14800.0,5.7951,5.7951,5.7788,5.7951,14800.0
2007-05-18 11:40:00,7.1,7.1,7.07,7.08,26200.0,5.7951,5.7951,5.7706,5.7788,26200.0
2007-05-18 11:50:00,7.09,7.1,7.08,7.1,44400.0,5.787,5.7951,5.7788,5.7951,44400.0
2007-05-18 12:00:00,7.09,7.11,7.08,7.09,96400.0,5.787,5.8033,5.7788,5.787,96400.0
2007-05-18 12:10:00,7.11,7.2,7.09,7.2,141000.0,5.8033,5.8767,5.787,5.8767,141000.0
2007-05-18 12:20:00,7.19,7.19,7.11,7.18,161300.0,5.8686,5.8686,5.8033,5.8604,161300.0
2007-05-18 12:30:00,7.18,7.18,7.16,7.17,92100.0,5.8604,5.8604,5.8441,5.8523,92100.0
2007-05-18 12:40:00,7.17,7.21,7.16,7.21,66200.0,5.8523,5.8849,5.8441,5.8849,66200.0
2007-05-18 12:50:00,7.2,7.22,7.19,7.22,54200.0,5.8767,5.8931,5.8686,5.8931,54200.0
2007-05-18 13:00:00,7.22,7.22,7.19,7.2,55200.0,5.8931,5.8931,5.8686,5.8767,55200.0
2007-05-18 13:10:00,7.2,7.24,7.19,7.21,110800.0,5.8767,5.9094,5.8686,5.8849,110800.0
2007-05-18 13:20:00,7.22,7.22,7.21,7.22,14000.0,5.8931,5.8931,5.8849,5.8931,14000.0
2007-05-18 13:30:00,7.21,7.22,7.2,7.22,45800.0,5.8849,5.8931,5.8767,5.8931,45800.0
2007-05-18 13:40:00,7.22,7.23,7.22,7.22,80400.0,5.8931,5.9012,5.8931,5.8931,80400.0
2007-05-18 13:50:00,7.23,7.28,7.23,7.27,120000.0,5.9012,5.942,5.9012,5.9339,120000.0
2007-05-18 14:00:00,7.27,7.28,7.26,7.26,83500.0,5.9339,5.942,5.9257,5.9257,83500.0
2007-05-18 14:10:00,7.26,7.28,7.26,7.27,151600.0,5.9257,5.942,5.9257,5.9339,151600.0
2007-05-18 14:20:00,7.28,7.29,7.26,7.26,166400.0,5.942,5.9502,5.9257,5.9257,166400.0
2007-05-18 14:30:00,7.26,7.26,7.24,7.25,86700.0,5.9257,5.9257,5.9094,5.9176,86700.0
2007-05-18 14:40:00,7.24,7.24,7.2,7.21,84500.0,5.9094,5.9094,5.8767,5.8849,84500.0
2007-05-18 14:50:00,7.2,7.24,7.2,7.23,108300.0,5.8767,5.9094,5.8767,5.9012,108300.0
2007-05-18 15:00:00,7.23,7.25,7.22,7.22,63400.0,5.9012,5.9176,5.8931,5.8931,63400.0
2007-05-18 15:10:00,7.23,7.26,7.22,7.26,114400.0,5.9012,5.9257,5.8931,5.9257,114400.0
2007-05-18 15:20:00,7.26,7.29,7.26,7.28,120700.0,5.9257,5.9502,5.9257,5.942,120700.0
2007-05-18 15:30:00,7.27,7.3,7.27,7.29,199300.0,5.9339,5.9584,5.9339,5.9502,199300.0
2007-05-18 15:40:00,7.29,7.3,7.27,7.28,163400.0,5.9502,5.9584,5.9339,5.942,163400.0
2007-05-18 15:50:00,7.28,7.28,7.23,7.25,149200.0,5.942,5.942,5.9012,5.9176,149200.0
2007-05-21 09:30:00,7.23,7.3,7.22,7.3,55000.0,5.9012,5.9584,5.8931,5.9584,55000.0
2007-05-21 09:40:00,7.29,7.29,7.25,7.25,22500.0,5.9502,5.9502,5.9176,5.9176,22500.0
2007-05-21 09:50:00,7.25,7.25,7.2,7.21,81700.0,5.9176,5.9176,5.8767,5.8849,81700.0
2007-05-21 10:00:00,7.2,7.21,7.19,7.21,66600.0,5.8767,5.8849,5.8686,5.8849,66600.0
2007-05-21 10:10:00,7.21,7.22,7.18,7.18,79800.0,5.8849,5.8931,5.8604,5.8604,79800.0
2007-05-21 10:20:00,7.19,7.19,7.13,7.15,490900.0,5.8686,5.8686,5.8196,5.8359,490900.0
2007-05-21 10:30:00,7.15,7.21,7.15,7.2,395500.0,5.8359,5.8849,5.8359,5.8767,395500.0
2007-05-21 10:40:00,7.2,7.29,7.2,7.26,275000.0,5.8767,5.9502,5.8767,5.9257,275000.0
2007-05-21 10:50:00,7.25,7.29,7.24,7.28,90700.0,5.9176,5.9502,5.9094,5.942,90700.0
2007-05-21 11:00:00,7.28,7.28,7.26,7.28,36800.0,5.942,5.942,5.9257,5.942,36800.0
2007-05-21 11:10:00,7.28,7.29,7.27,7.29,14400.0,5.942,5.9502,5.9339,5.9502,14400.0
2007-05-21 11:20:00,7.28,7.29,7.28,7.29,16100.0,5.942,5.9502,5.942,5.9502,16100.0
2007-05-21 11:30:00,7.29,7.3,7.28,7.29,56200.0,5.9502,5.9584,5.942,5.9502,56200.0
2007-05-21 11:40:00,7.29,7.34,7.29,7.34,52800.0,5.9502,5.991,5.9502,5.991,52800.0
2007-05-21 11:50:00,7.33,7.35,7.33,7.34,35400.0,5.9828,5.9992,5.9828,5.991,35400.0
2007-05-21 12:00:00,7.34,7.35,7.33,7.35,40800.0,5.991,5.9992,5.9828,5.9992,40800.0
2007-05-21 12:10:00,7.35,7.36,7.34,7.35,10500.0,5.9992,6.0073,5.991,5.9992,10500.0
2007-05-21 12:20:00,7.34,7.36,7.34,7.36,36100.0,5.991,6.0073,5.991,6.0073,36100.0
2007-05-21 12:30:00,7.35,7.36,7.35,7.35,5700.0,5.9992,6.0073,5.9992,5.9992,5700.0
2007-05-21 12:40:00,7.35,7.36,7.35,7.36,4100.0,5.9992,6.0073,5.9992,6.0073,4100.0
2007-05-21 12:50:00,7.36,7.36,7.34,7.34,30600.0,6.0073,6.0073,5.991,5.991,30600.0
2007-05-21 13:00:00,7.34,7.35,7.33,7.34,58700.0,5.991,5.9992,5.9828,5.991,58700.0
2007-05-21 13:10:00,7.35,7.35,7.34,7.35,14900.0,5.9992,5.9992,5.991,5.9992,14900.0
2007-05-21 13:20:00,7.34,7.35,7.34,7.35,6600.0,5.991,5.9992,5.991,5.9992,6600.0
2007-05-21 13:30:00,7.34,7.35,7.33,7.33,21600.0,5.991,5.9992,5.9828,5.9828,21600.0
2007-05-21 13:40:00,7.33,7.34,7.33,7.33,16400.0,5.9828,5.991,5.9828,5.9828,16400.0
2007-05-21 13:50:00,7.33,7.34,7.28,7.29,172800.0,5.9828,5.991,5.942,5.9502,172800.0
2007-05-21 14:00:00,7.29,7.3,7.27,7.29,168800.0,5.9502,5.9584,5.9339,5.9502,168800.0
2007-05-21 14:10:00,7.29,7.3,7.29,7.3,15100.0,5.9502,5.9584,5.9502,5.9584,15100.0
2007-05-21 14:20:00,7.3,7.3,7.28,7.29,56700.0,5.9584,5.9584,5.942,5.9502,56700.0
2007-05-21 14:30:00,7.29,7.3,7.29,7.3,2800.0,5.9502,5.9584,5.9502,5.9584,2800.0
2007-05-21 14:40:00,7.3,7.31,7.29,7.29,30800.0,5.9584,5.9665,5.9502,5.9502,30800.0
2007-05-21 14:50:00,7.29,7.31,7.28,7.28,161400.0,5.9502,5.9665,5.942,5.942,161400.0
2007-05-21 15:00:00,7.28,7.28,7.24,7.26,156200.0,5.942,5.942,5.9094,5.9257,156200.0
2007-05-21 15:10:00,7.26,7.28,7.26,7.27,19400.0,5.9257,5.942,5.9257,5.9339,19400.0
2007-05-21 15:20:00,7.26,7.27,7.23,7.23,51900.0,5.9257,5.9339,5.9012,5.9012,51900.0
2007-05-21 15:30:00,7.24,7.24,7.2,7.22,90600.0,5.9094,5.9094,5.8767,5.8931,90600.0
2007-05-21 15:40:00,7.22,7.24,7.22,7.24,54400.0,5.8931,5.9094,5.8931,5.9094,54400.0
2007-05-21 15:50:00,7.24,7.24,7.2,7.24,205700.0,5.9094,5.9094,5.8767,5.9094,205700.0
2007-05-22 09:30:00,7.22,7.31,7.22,7.23,32000.0,5.8931,5.9665,5.8931,5.9012,32000.0
2007-05-22 09:40:00,7.24,7.26,7.21,7.22,46800.0,5.9094,5.9257,5.8849,5.8931,46800.0
2007-05-22 09:50:00,7.23,7.24,7.19,7.23,17800.0,5.9012,5.9094,5.8686,5.9012,17800.0
2007-05-22 10:00:00,7.22,7.25,7.2,7.21,30600.0,5.8931,5.9176,5.8767,5.8849,30600.0
2007-05-22 10:10:00,7.21,7.25,7.21,7.21,105300.0,5.8849,5.9176,5.8849,5.8849,105300.0
2007-05-22 10:20:00,7.21,7.23,7.19,7.22,61600.0,5.8849,5.9012,5.8686,5.8931,61600.0
2007-05-22 10:30:00,7.22,7.25,7.22,7.25,47000.0,5.8931,5.9176,5.8931,5.9176,47000.0
2007-05-22 10:40:00,7.24,7.27,7.21,7.21,69700.0,5.9094,5.9339,5.8849,5.8849,69700.0
2007-05-22 10:50:00,7.21,7.22,7.19,7.22,58800.0,5.8849,5.8931,5.8686,5.8931,58800.0
2007-05-22 11:00:00,7.22,7.23,7.21,7.21,28500.0,5.8931,5.9012,5.8849,5.8849,28500.0
2007-05-22 11:10:00,7.22,7.22,7.21,7.21,6200.0,5.8931,5.8931,5.8849,5.8849,6200.0
2007-05-22 11:20:00,7.21,7.22,7.18,7.18,61700.0,5.8849,5.8931,5.8604,5.8604,61700.0
2007-05-22 11:30:00,7.18,7.19,7.17,7.19,53200.0,5.8604,5.8686,5.8523,5.8686,53200.0
2007-05-22 11:40:00,7.2,7.2,7.18,7.18,32000.0,5.8767,5.8767,5.8604,5.8604,32000.0
2007-05-22 11:50:00,7.18,7.18,7.15,7.16,19500.0,5.8604,5.8604,5.8359,5.8441,19500.0
2007-05-22 12:00:00,7.16,7.17,7.15,7.15,26400.0,5.8441,5.8523,5.8359,5.8359,26400.0
2007-05-22 12:10:00,7.15,7.16,7.15,7.15,16700.0,5.8359,5.8441,5.8359,5.8359,16700.0
2007-05-22 12:20:00,7.16,7.17,7.15,7.16,65600.0,5.8441,5.8523,5.8359,5.8441,65600.0
2007-05-22 12:30:00,7.17,7.18,7.16,7.17,48700.0,5.8523,5.8604,5.8441,5.8523,48700.0
2007-05-22 12:40:00,7.18,7.18,7.17,7.17,14100.0,5.8604,5.8604,5.8523,5.8523,14100.0
2007-05-22 12:50:00,7.17,7.19,7.17,7.18,14400.0,5.8523,5.8686,5.8523,5.8604,14400.0
2007-05-22 13:00:00,7.19,7.19,7.17,7.19,25400.0,5.8686,5.8686,5.8523,5.8686,25400.0
2007-05-22 13:10:00,7.19,7.2,7.18,7.19,18400.0,5.8686,5.8767,5.8604,5.8686,18400.0
2007-05-22 13:20:00,7.19,7.21,7.19,7.19,9500.0,5.8686,5.8849,5.8686,5.8686,9500.0
2007-05-22 13:30:00,7.19,7.21,7.19,7.2,49700.0,5.8686,5.8849,5.8686,5.8767,49700.0
2007-05-22 13:40:00,7.21,7.22,7.2,7.2,4000.0,5.8849,5.8931,5.8767,5.8767,4000.0
2007-05-22 13:50:00,7.21,7.22,7.2,7.21,26200.0,5.8849,5.8931,5.8767,5.8849,26200.0
2007-05-22 14:00:00,7.22,7.27,7.21,7.25,61800.0,5.8931,5.9339,5.8849,5.9176,61800.0
2007-05-22 14:10:00,7.26,7.27,7.24,7.25,31700.0,5.9257,5.9339,5.9094,5.9176,31700.0
2007-05-22 14:20:00,7.24,7.25,7.23,7.23,19600.0,5.9094,5.9176,5.9012,5.9012,19600.0
2007-05-22 14:30:00,7.24,7.28,7.23,7.27,45100.0,5.9094,5.942,5.9012,5.9339,45100.0
2007-05-22 14:40:00,7.27,7.3,7.27,7.3,80100.0,5.9339,5.9584,5.9339,5.9584,80100.0
2007-05-22 14:50:00,7.3,7.33,7.29,7.33,179500.0,5.9584,5.9828,5.9502,5.9828,179500.0
2007-05-22 15:00:00,7.33,7.35,7.31,7.35,235400.0,5.9828,5.9992,5.9665,5.9992,235400.0
2007-05-22 15:10:00,7.34,7.35,7.33,7.35,152900.0,5.991,5.9992,5.9828,5.9992,152900.0
2007-05-22 15:20:00,7.35,7.37,7.35,7.35,113700.0,5.9992,6.0155,5.9992,5.9992,113700.0
2007-05-22 15:30:00,7.35,7.36,7.32,7.33,373800.0,5.9992,6.0073,5.9747,5.9828,373800.0
2007-05-22 15:40:00,7.33,7.36,7.32,7.35,251000.0,5.9828,6.0073,5.9747,5.9992,251000.0
2007-05-22 15:50:00,7.36,7.42,7.35,7.41,787000.0,6.0073,6.0563,5.9992,6.0481,787000.0
2007-05-23 09:30:00,7.71,7.75,7.59,7.68,431900.0,6.293,6.3257,6.1951,6.2685,431900.0
2007-05-23 09:40:00,7.67,7.69,7.6,7.6,158900.0,6.2604,6.2767,6.2032,6.2032,158900.0
2007-05-23 09:50:00,7.61,7.61,7.57,7.59,120900.0,6.2114,6.2114,6.1787,6.1951,120900.0
2007-05-23 10:00:00,7.59,7.61,7.56,7.57,135300.0,6.1951,6.2114,6.1706,6.1787,135300.0
2007-05-23 10:10:00,7.57,7.57,7.5,7.5,100700.0,6.1787,6.1787,6.1216,6.1216,100700.0
2007-05-23 10:20:00,7.5,7.51,7.49,7.5,57200.0,6.1216,6.1298,6.1134,6.1216,57200.0
2007-05-23 10:30:00,7.51,7.52,7.45,7.51,269200.0,6.1298,6.1379,6.0808,6.1298,269200.0
2007-05-23 10:40:00,7.51,7.53,7.49,7.51,193700.0,6.1298,6.1461,6.1134,6.1298,193700.0
2007-05-23 10:50:00,7.51,7.53,7.5,7.52,106800.0,6.1298,6.1461,6.1216,6.1379,106800.0
2007-05-23 11:00:00,7.52,7.56,7.52,7.54,127300.0,6.1379,6.1706,6.1379,6.1543,127300.0
2007-05-23 11:10:00,7.54,7.54,7.53,7.54,48300.0,6.1543,6.1543,6.1461,6.1543,48300.0
2007-05-23 11:20:00,7.54,7.55,7.53,7.54,56900.0,6.1543,6.1624,6.1461,6.1543,56900.0
2007-05-23 11:30:00,7.53,7.54,7.53,7.54,53100.0,6.1461,6.1543,6.1461,6.1543,53100.0
2007-05-23 11:40:00,7.53,7.55,7.53,7.54,34400.0,6.1461,6.1624,6.1461,6.1543,34400.0
2007-05-23 11:50:00,7.53,7.54,7.53,7.54,35000.0,6.1461,6.1543,6.1461,6.1543,35000.0
2007-05-23 12:00:00,7.54,7.54,7.53,7.54,24200.0,6.1543,6.1543,6.1461,6.1543,24200.0
2007-05-23 12:10:00,7.53,7.56,7.53,7.55,119500.0,6.1461,6.1706,6.1461,6.1624,119500.0
2007-05-23 12:20:00,7.55,7.58,7.54,7.57,214900.0,6.1624,6.1869,6.1543,6.1787,214900.0
2007-05-23 12:30:00,7.57,7.57,7.55,7.56,59800.0,6.1787,6.1787,6.1624,6.1706,59800.0
2007-05-23 12:40:00,7.55,7.58,7.55,7.56,53600.0,6.1624,6.1869,6.1624,6.1706,53600.0
2007-05-23 12:50:00,7.57,7.57,7.55,7.56,52900.0,6.1787,6.1787,6.1624,6.1706,52900.0
2007-05-23 13:00:00,7.56,7.57,7.55,7.56,89500.0,6.1706,6.1787,6.1624,6.1706,89500.0
2007-05-23 13:10:00,7.55,7.58,7.55,7.57,156100.0,6.1624,6.1869,6.1624,6.1787,156100.0
2007-05-23 13:20:00,7.58,7.6,7.57,7.59,35300.0,6.1869,6.2032,6.1787,6.1951,35300.0
2007-05-23 13:30:00,7.59,7.6,7.57,7.58,88000.0,6.1951,6.2032,6.1787,6.1869,88000.0
2007-05-23 13:40:00,7.57,7.58,7.57,7.58,34700.0,6.1787,6.1869,6.1787,6.1869,34700.0
2007-05-23 13:50:00,7.58,7.58,7.56,7.56,96700.0,6.1869,6.1869,6.1706,6.1706,96700.0
2007-05-23 14:00:00,7.57,7.57,7.55,7.55,69400.0,6.1787,6.1787,6.1624,6.1624,69400.0
2007-05-23 14:10:00,7.56,7.56,7.55,7.55,34500.0,6.1706,6.1706,6.1624,6.1624,34500.0
2007-05-23 14:20:00,7.55,7.56,7.52,7.54,281500.0,6.1624,6.1706,6.1379,6.1543,281500.0
2007-05-23 14:30:00,7.54,7.54,7.53,7.53,172800.0,6.1543,6.1543,6.1461,6.1461,172800.0
2007-05-23 14:40:00,7.53,7.55,7.52,7.55,222600.0,6.1461,6.1624,6.1379,6.1624,222600.0
2007-05-23 14:50:00,7.54,7.56,7.54,7.56,70600.0,6.1543,6.1706,6.1543,6.1706,70600.0
2007-05-23 15:00:00,7.55,7.56,7.55,7.56,58600.0,6.1624,6.1706,6.1624,6.1706,58600.0
2007-05-23 15:10:00,7.55,7.56,7.54,7.55,118100.0,6.1624,6.1706,6.1543,6.1624,118100.0
2007-05-23 15:20:00,7.55,7.55,7.53,7.53,31300.0,6.1624,6.1624,6.1461,6.1461,31300.0
2007-05-23 15:30:00,7.54,7.54,7.53,7.54,54000.0,6.1543,6.1543,6.1461,6.1543,54000.0
2007-05-23 15:40:00,7.54,7.54,7.51,7.52,186600.0,6.1543,6.1543,6.1298,6.1379,186600.0
2007-05-23 15:50:00,7.51,7.52,7.47,7.47,292800.0,6.1298,6.1379,6.0971,6.0971,292800.0
2007-05-24 09:30:00,7.45,7.46,7.38,7.38,63800.0,6.0808,6.089,6.0237,6.0237,63800.0
2007-05-24 09:40:00,7.38,7.41,7.37,7.41,67000.0,6.0237,6.0481,6.0155,6.0481,67000.0
2007-05-24 09:50:00,7.4,7.42,7.38,7.39,89600.0,6.04,6.0563,6.0237,6.0318,89600.0
2007-05-24 10:00:00,7.4,7.44,7.4,7.44,143900.0,6.04,6.0726,6.04,6.0726,143900.0
2007-05-24 10:10:00,7.43,7.43,7.4,7.41,53400.0,6.0645,6.0645,6.04,6.0481,53400.0
2007-05-24 10:20:00,7.4,7.42,7.38,7.39,50000.0,6.04,6.0563,6.0237,6.0318,50000.0
2007-05-24 10:30:00,7.38,7.39,7.37,7.38,49800.0,6.0237,6.0318,6.0155,6.0237,49800.0
2007-05-24 10:40:00,7.38,7.38,7.29,7.3,141200.0,6.0237,6.0237,5.9502,5.9584,141200.0
2007-05-24 10:50:00,7.3,7.3,7.24,7.26,132500.0,5.9584,5.9584,5.9094,5.9257,132500.0
2007-05-24 11:00:00,7.25,7.27,7.22,7.26,224300.0,5.9176,5.9339,5.8931,5.9257,224300.0
2007-05-24 11:10:00,7.25,7.28,7.22,7.22,56800.0,5.9176,5.942,5.8931,5.8931,56800.0
2007-05-24 11:20:00,7.21,7.27,7.18,7.2,90200.0,5.8849,5.9339,5.8604,5.8767,90200.0
2007-05-24 11:30:00,7.21,7.24,7.2,7.23,72400.0,5.8849,5.9094,5.8767,5.9012,72400.0
2007-05-24 11:40:00,7.22,7.22,7.19,7.21,66700.0,5.8931,5.8931,5.8686,5.8849,66700.0
2007-05-24 11:50:00,7.21,7.29,7.21,7.28,202300.0,5.8849,5.9502,5.8849,5.942,202300.0
2007-05-24 12:00:00,7.28,7.32,7.24,7.29,171600.0,5.942,5.9747,5.9094,5.9502,171600.0
2007-05-24 12:10:00,7.29,7.29,7.25,7.26,47800.0,5.9502,5.9502,5.9176,5.9257,47800.0
2007-05-24 12:20:00,7.26,7.28,7.24,7.24,59000.0,5.9257,5.942,5.9094,5.9094,59000.0
2007-05-24 12:30:00,7.24,7.26,7.24,7.25,60500.0,5.9094,5.9257,5.9094,5.9176,60500.0
2007-05-24 12:40:00,7.24,7.25,7.23,7.24,35100.0,5.9094,5.9176,5.9012,5.9094,35100.0
2007-05-24 12:50:00,7.24,7.24,7.22,7.22,15900.0,5.9094,5.9094,5.8931,5.8931,15900.0
2007-05-24 13:00:00,7.22,7.23,7.2,7.2,24200.0,5.8931,5.9012,5.8767,5.8767,24200.0
2007-05-24 13:10:00,7.21,7.27,7.21,7.27,103700.0,5.8849,5.9339,5.8849,5.9339,103700.0
2007-05-24 13:20:00,7.27,7.28,7.24,7.24,78500.0,5.9339,5.942,5.9094,5.9094,78500.0
2007-05-24 13:30:00,7.24,7.24,7.2,7.21,85100.0,5.9094,5.9094,5.8767,5.8849,85100.0
2007-05-24 13:40:00,7.21,7.25,7.2,7.24,59300.0,5.8849,5.9176,5.8767,5.9094,59300.0
2007-05-24 13:50:00,7.24,7.24,7.21,7.23,13800.0,5.9094,5.9094,5.8849,5.9012,13800.0
2007-05-24 14:00:00,7.23,7.23,7.21,7.22,88900.0,5.9012,5.9012,5.8849,5.8931,88900.0
2007-05-24 14:10:00,7.22,7.23,7.2,7.22,53300.0,5.8931,5.9012,5.8767,5.8931,53300.0
2007-05-24 14:20:00,7.21,7.22,7.21,7.22,18300.0,5.8849,5.8931,5.8849,5.8931,18300.0
2007-05-24 14:30:00,7.22,7.23,7.2,7.21,77500.0,5.8931,5.9012,5.8767,5.8849,77500.0
2007-05-24 14:40:00,7.21,7.21,7.19,7.19,51600.0,5.8849,5.8849,5.8686,5.8686,51600.0
2007-05-24 14:50:00,7.2,7.2,7.18,7.18,42300.0,5.8767,5.8767,5.8604,5.8604,42300.0
2007-05-24 15:00:00,7.18,7.18,7.16,7.18,51100.0,5.8604,5.8604,5.8441,5.8604,51100.0
2007-05-24 15:10:00,7.17,7.18,7.17,7.17,43900.0,5.8523,5.8604,5.8523,5.8523,43900.0
2007-05-24 15:20:00,7.17,7.17,7.13,7.14,128300.0,5.8523,5.8523,5.8196,5.8278,128300.0
2007-05-24 15:30:00,7.14,7.16,7.13,7.13,112900.0,5.8278,5.8441,5.8196,5.8196,112900.0
2007-05-24 15:40:00,7.13,7.15,7.12,7.15,117300.0,5.8196,5.8359,5.8114,5.8359,117300.0
2007-05-24 15:50:00,7.14,7.15,7.12,7.14,145600.0,5.8278,5.8359,5.8114,5.8278,145600.0
2007-05-25 09:30:00,7.23,7.32,7.23,7.27,150300.0,5.9012,5.9747,5.9012,5.9339,150300.0
2007-05-25 09:40:00,7.27,7.3,7.25,7.27,45000.0,5.9339,5.9584,5.9176,5.9339,45000.0
2007-05-25 09:50:00,7.26,7.27,7.24,7.25,43100.0,5.9257,5.9339,5.9094,5.9176,43100.0
2007-05-25 10:00:00,7.24,7.24,7.2,7.24,73300.0,5.9094,5.9094,5.8767,5.9094,73300.0
2007-05-25 10:10:00,7.23,7.25,7.23,7.25,37800.0,5.9012,5.9176,5.9012,5.9176,37800.0
2007-05-25 10:20:00,7.24,7.24,7.22,7.24,28500.0,5.9094,5.9094,5.8931,5.9094,28500.0
2007-05-25 10:30:00,7.24,7.24,7.22,7.23,21900.0,5.9094,5.9094,5.8931,5.9012,21900.0
2007-05-25 10:40:00,7.23,7.26,7.23,7.26,202700.0,5.9012,5.9257,5.9012,5.9257,202700.0
2007-05-25 10:50:00,7.26,7.26,7.24,7.25,34900.0,5.9257,5.9257,5.9094,5.9176,34900.0
2007-05-25 11:00:00,7.25,7.25,7.22,7.23,10900.0,5.9176,5.9176,5.8931,5.9012,10900.0
2007-05-25 11:10:00,7.23,7.23,7.21,7.22,33600.0,5.9012,5.9012,5.8849,5.8931,33600.0
2007-05-25 11:20:00,7.22,7.22,7.16,7.17,48000.0,5.8931,5.8931,5.8441,5.8523,48000.0
2007-05-25 11:30:00,7.18,7.22,7.18,7.21,55700.0,5.8604,5.8931,5.8604,5.8849,55700.0
2007-05-25 11:40:00,7.21,7.21,7.2,7.21,10500.0,5.8849,5.8849,5.8767,5.8849,10500.0
2007-05-25 11:50:00,7.21,7.22,7.2,7.22,29500.0,5.8849,5.8931,5.8767,5.8931,29500.0
2007-05-25 12:00:00,7.22,7.22,7.2,7.21,25700.0,5.8931,5.8931,5.8767,5.8849,25700.0
2007-05-25 12:10:00,7.2,7.21,7.16,7.17,73400.0,5.8767,5.8849,5.8441,5.8523,73400.0
2007-05-25 12:20:00,7.17,7.18,7.17,7.18,16600.0,5.8523,5.8604,5.8523,5.8604,16600.0
2007-05-25 12:30:00,7.17,7.19,7.17,7.19,40900.0,5.8523,5.8686,5.8523,5.8686,40900.0
2007-05-25 12:40:00,7.19,7.19,7.18,7.19,9500.0,5.8686,5.8686,5.8604,5.8686,9500.0
2007-05-25 12:50:00,7.19,7.19,7.18,7.19,4900.0,5.8686,5.8686,5.8604,5.8686,4900.0
2007-05-25 13:00:00,7.19,7.22,7.19,7.22,56100.0,5.8686,5.8931,5.8686,5.8931,56100.0
2007-05-25 13:10:00,7.21,7.22,7.21,7.22,39200.0,5.8849,5.8931,5.8849,5.8931,39200.0
2007-05-25 13:20:00,7.22,7.22,7.21,7.22,10600.0,5.8931,5.8931,5.8849,5.8931,10600.0
2007-05-25 13:30:00,7.22,7.22,7.21,7.22,19200.0,5.8931,5.8931,5.8849,5.8931,19200.0
2007-05-25 13:40:00,7.21,7.25,7.21,7.24,64200.0,5.8849,5.9176,5.8849,5.9094,64200.0
2007-05-25 13:50:00,7.25,7.26,7.24,7.25,115800.0,5.9176,5.9257,5.9094,5.9176,115800.0
2007-05-25 14:00:00,7.25,7.25,7.24,7.24,62500.0,5.9176,5.9176,5.9094,5.9094,62500.0
2007-05-25 14:10:00,7.24,7.28,7.24,7.27,176800.0,5.9094,5.942,5.9094,5.9339,176800.0
2007-05-25 14:20:00,7.27,7.28,7.27,7.27,57300.0,5.9339,5.942,5.9339,5.9339,57300.0
2007-05-25 14:30:00,7.28,7.3,7.28,7.3,26400.0,5.942,5.9584,5.942,5.9584,26400.0
2007-05-25 14:40:00,7.3,7.31,7.29,7.3,58000.0,5.9584,5.9665,5.9502,5.9584,58000.0
2007-05-25 14:50:00,7.3,7.3,7.29,7.3,40300.0,5.9584,5.9584,5.9502,5.9584,40300.0
2007-05-25 15:00:00,7.3,7.3,7.29,7.3,12600.0,5.9584,5.9584,5.9502,5.9584,12600.0
2007-05-25 15:10:00,7.29,7.31,7.29,7.3,54900.0,5.9502,5.9665,5.9502,5.9584,54900.0
2007-05-25 15:20:00,7.31,7.31,7.3,7.31,23900.0,5.9665,5.9665,5.9584,5.9665,23900.0
2007-05-25 15:30:00,7.31,7.34,7.3,7.33,87800.0,5.9665,5.991,5.9584,5.9828,87800.0
2007-05-25 15:40:00,7.34,7.34,7.33,7.33,84800.0,5.991,5.991,5.9828,5.9828,84800.0
2007-05-25 15:50:00,7.33,7.35,7.32,7.34,241500.0,5.9828,5.9992,5.9747,5.991,241500.0
2007-05-29 09:30:00,7.37,7.39,7.33,7.37,114900.0,6.0155,6.0318,5.9828,6.0155,114900.0
2007-05-29 09:40:00,7.37,7.39,7.37,7.38,52600.0,6.0155,6.0318,6.0155,6.0237,52600.0
2007-05-29 09:50:00,7.39,7.39,7.3,7.35,120200.0,6.0318,6.0318,5.9584,5.9992,120200.0
2007-05-29 10:00:00,7.35,7.45,7.34,7.35,120700.0,5.9992,6.0808,5.991,5.9992,120700.0
2007-05-29 10:10:00,7.35,7.35,7.34,7.34,16800.0,5.9992,5.9992,5.991,5.991,16800.0
2007-05-29 10:20:00,7.34,7.35,7.34,7.34,16700.0,5.991,5.9992,5.991,5.991,16700.0
2007-05-29 10:30:00,7.34,7.34,7.31,7.31,43300.0,5.991,5.991,5.9665,5.9665,43300.0
2007-05-29 10:40:00,7.31,7.32,7.31,7.31,103400.0,5.9665,5.9747,5.9665,5.9665,103400.0
2007-05-29 10:50:00,7.32,7.32,7.3,7.3,100800.0,5.9747,5.9747,5.9584,5.9584,100800.0
2007-05-29 11:00:00,7.3,7.31,7.28,7.29,45900.0,5.9584,5.9665,5.942,5.9502,45900.0
2007-05-29 11:10:00,7.29,7.31,7.29,7.29,82400.0,5.9502,5.9665,5.9502,5.9502,82400.0
2007-05-29 11:20:00,7.29,7.31,7.28,7.28,72600.0,5.9502,5.9665,5.942,5.942,72600.0
2007-05-29 11:30:00,7.28,7.29,7.26,7.28,75800.0,5.942,5.9502,5.9257,5.942,75800.0
2007-05-29 11:40:00,7.28,7.28,7.27,7.27,17500.0,5.942,5.942,5.9339,5.9339,17500.0
2007-05-29 11:50:00,7.27,7.28,7.25,7.25,85300.0,5.9339,5.942,5.9176,5.9176,85300.0
2007-05-29 12:00:00,7.24,7.25,7.22,7.22,63400.0,5.9094,5.9176,5.8931,5.8931,63400.0
2007-05-29 12:10:00,7.22,7.26,7.22,7.26,64000.0,5.8931,5.9257,5.8931,5.9257,64000.0
2007-05-29 12:20:00,7.26,7.26,7.22,7.22,56900.0,5.9257,5.9257,5.8931,5.8931,56900.0
2007-05-29 12:30:00,7.22,7.23,7.21,7.23,29900.0,5.8931,5.9012,5.8849,5.9012,29900.0
2007-05-29 12:40:00,7.22,7.23,7.22,7.23,5400.0,5.8931,5.9012,5.8931,5.9012,5400.0
2007-05-29 12:50:00,7.22,7.23,7.22,7.22,6000.0,5.8931,5.9012,5.8931,5.8931,6000.0
2007-05-29 13:00:00,7.23,7.23,7.22,7.22,18000.0,5.9012,5.9012,5.8931,5.8931,18000.0
2007-05-29 13:10:00,7.22,7.23,7.2,7.2,57500.0,5.8931,5.9012,5.8767,5.8767,57500.0
2007-05-29 13:20:00,7.2,7.22,7.18,7.22,60000.0,5.8767,5.8931,5.8604,5.8931,60000.0
2007-05-29 13:30:00,7.23,7.23,7.17,7.17,65300.0,5.9012,5.9012,5.8523,5.8523,65300.0
2007-05-29 13:40:00,7.18,7.18,7.16,7.17,97500.0,5.8604,5.8604,5.8441,5.8523,97500.0
2007-05-29 13:50:00,7.17,7.2,7.16,7.2,63900.0,5.8523,5.8767,5.8441,5.8767,63900.0
2007-05-29 14:00:00,7.2,7.22,7.17,7.21,85000.0,5.8767,5.8931,5.8523,5.8849,85000.0
2007-05-29 14:10:00,7.21,7.22,7.19,7.2,34800.0,5.8849,5.8931,5.8686,5.8767,34800.0
2007-05-29 14:20:00,7.19,7.2,7.19,7.19,4600.0,5.8686,5.8767,5.8686,5.8686,4600.0
2007-05-29 14:30:00,7.2,7.2,7.18,7.18,12000.0,5.8767,5.8767,5.8604,5.8604,12000.0
2007-05-29 14:40:00,7.19,7.2,7.18,7.18,17900.0,5.8686,5.8767,5.8604,5.8604,17900.0
2007-05-29 14:50:00,7.18,7.21,7.18,7.2,45600.0,5.8604,5.8849,5.8604,5.8767,45600.0
2007-05-29 15:00:00,7.21,7.23,7.2,7.22,115700.0,5.8849,5.9012,5.8767,5.8931,115700.0
2007-05-29 15:10:00,7.23,7.27,7.22,7.25,102300.0,5.9012,5.9339,5.8931,5.9176,102300.0
2007-05-29 15:20:00,7.25,7.27,7.24,7.26,120600.0,5.9176,5.9339,5.9094,5.9257,120600.0
2007-05-29 15:30:00,7.26,7.29,7.26,7.28,88800.0,5.9257,5.9502,5.9257,5.942,88800.0
2007-05-29 15:40:00,7.28,7.29,7.27,7.27,133800.0,5.942,5.9502,5.9339,5.9339,133800.0
2007-05-29 15:50:00,7.27,7.31,7.27,7.3,319100.0,5.9339,5.9665,5.9339,5.9584,319100.0
2007-05-30 09:30:00,7.21,7.22,7.12,7.12,107800.0,5.8849,5.8931,5.8114,5.8114,107800.0
2007-05-30 09:40:00,7.12,7.15,7.12,7.14,65200.0,5.8114,5.8359,5.8114,5.8278,65200.0
2007-05-30 09:50:00,7.14,7.14,7.12,7.13,92800.0,5.8278,5.8278,5.8114,5.8196,92800.0
2007-05-30 10:00:00,7.13,7.13,7.1,7.11,148800.0,5.8196,5.8196,5.7951,5.8033,148800.0
2007-05-30 10:10:00,7.1,7.16,7.1,7.15,258500.0,5.7951,5.8441,5.7951,5.8359,258500.0
2007-05-30 10:20:00,7.15,7.15,7.12,7.12,70200.0,5.8359,5.8359,5.8114,5.8114,70200.0
2007-05-30 10:30:00,7.12,7.13,7.11,7.11,124700.0,5.8114,5.8196,5.8033,5.8033,124700.0
2007-05-30 10:40:00,7.11,7.12,7.08,7.09,87600.0,5.8033,5.8114,5.7788,5.787,87600.0
2007-05-30 10:50:00,7.09,7.09,7.08,7.09,64500.0,5.787,5.787,5.7788,5.787,64500.0
2007-05-30 11:00:00,7.09,7.11,7.09,7.1,29600.0,5.787,5.8033,5.787,5.7951,29600.0
2007-05-30 11:10:00,7.11,7.12,7.1,7.12,95200.0,5.8033,5.8114,5.7951,5.8114,95200.0
2007-05-30 11:20:00,7.11,7.17,7.11,7.14,173700.0,5.8033,5.8523,5.8033,5.8278,173700.0
2007-05-30 11:30:00,7.14,7.14,7.12,7.12,19200.0,5.8278,5.8278,5.8114,5.8114,19200.0
2007-05-30 11:40:00,7.12,7.13,7.11,7.12,56100.0,5.8114,5.8196,5.8033,5.8114,56100.0
2007-05-30 11:50:00,7.12,7.14,7.12,7.13,46900.0,5.8114,5.8278,5.8114,5.8196,46900.0
2007-05-30 12:00:00,7.14,7.14,7.13,7.13,22600.0,5.8278,5.8278,5.8196,5.8196,22600.0
2007-05-30 12:10:00,7.14,7.14,7.12,7.13,34200.0,5.8278,5.8278,5.8114,5.8196,34200.0
2007-05-30 12:20:00,7.12,7.13,7.12,7.13,43400.0,5.8114,5.8196,5.8114,5.8196,43400.0
2007-05-30 12:30:00,7.14,7.17,7.13,7.13,132000.0,5.8278,5.8523,5.8196,5.8196,132000.0
2007-05-30 12:40:00,7.13,7.14,7.13,7.14,71400.0,5.8196,5.8278,5.8196,5.8278,71400.0
2007-05-30 12:50:00,7.14,7.15,7.12,7.12,52000.0,5.8278,5.8359,5.8114,5.8114,52000.0
2007-05-30 13:00:00,7.13,7.13,7.12,7.12,26200.0,5.8196,5.8196,5.8114,5.8114,26200.0
2007-05-30 13:10:00,7.13,7.13,7.11,7.11,125200.0,5.8196,5.8196,5.8033,5.8033,125200.0
2007-05-30 13:20:00,7.11,7.12,7.1,7.11,47400.0,5.8033,5.8114,5.7951,5.8033,47400.0
2007-05-30 13:30:00,7.1,7.11,7.1,7.1,17800.0,5.7951,5.8033,5.7951,5.7951,17800.0
2007-05-30 13:40:00,7.1,7.1,7.08,7.09,63800.0,5.7951,5.7951,5.7788,5.787,63800.0
2007-05-30 13:50:00,7.09,7.1,7.08,7.09,86900.0,5.787,5.7951,5.7788,5.787,86900.0
2007-05-30 14:00:00,7.1,7.1,7.07,7.07,91300.0,5.7951,5.7951,5.7706,5.7706,91300.0
2007-05-30 14:10:00,7.07,7.09,7.07,7.08,204800.0,5.7706,5.787,5.7706,5.7788,204800.0
2007-05-30 14:20:00,7.09,7.1,7.07,7.08,877400.0,5.787,5.7951,5.7706,5.7788,877400.0
2007-05-30 14:30:00,7.08,7.1,7.07,7.08,229500.0,5.7788,5.7951,5.7706,5.7788,229500.0
2007-05-30 14:40:00,7.08,7.09,7.07,7.09,85700.0,5.7788,5.787,5.7706,5.787,85700.0
2007-05-30 14:50:00,7.09,7.11,7.08,7.11,67100.0,5.787,5.8033,5.7788,5.8033,67100.0
2007-05-30 15:00:00,7.11,7.11,7.07,7.08,122000.0,5.8033,5.8033,5.7706,5.7788,122000.0
2007-05-30 15:10:00,7.08,7.1,7.08,7.1,68000.0,5.7788,5.7951,5.7788,5.7951,68000.0
2007-05-30 15:20:00,7.1,7.1,7.08,7.09,80200.0,5.7951,5.7951,5.7788,5.787,80200.0
2007-05-30 15:30:00,7.09,7.1,7.08,7.08,167500.0,5.787,5.7951,5.7788,5.7788,167500.0
2007-05-30 15:40:00,7.08,7.09,7.08,7.09,73500.0,5.7788,5.787,5.7788,5.787,73500.0
2007-05-30 15:50:00,7.09,7.11,7.08,7.1,441300.0,5.787,5.8033,5.7788,5.7951,441300.0
2007-05-31 09:30:00,7.16,7.2,7.15,7.18,110300.0,5.8441,5.8767,5.8359,5.8604,110300.0
2007-05-31 09:40:00,7.18,7.19,7.17,7.17,84100.0,5.8604,5.8686,5.8523,5.8523,84100.0
2007-05-31 09:50:00,7.18,7.19,7.15,7.16,105600.0,5.8604,5.8686,5.8359,5.8441,105600.0
2007-05-31 10:00:00,7.17,7.18,7.14,7.15,95200.0,5.8523,5.8604,5.8278,5.8359,95200.0
2007-05-31 10:10:00,7.15,7.15,7.13,7.13,83300.0,5.8359,5.8359,5.8196,5.8196,83300.0
2007-05-31 10:20:00,7.14,7.14,7.1,7.12,98400.0,5.8278,5.8278,5.7951,5.8114,98400.0
2007-05-31 10:30:00,7.12,7.12,7.11,7.12,99500.0,5.8114,5.8114,5.8033,5.8114,99500.0
2007-05-31 10:40:00,7.12,7.15,7.11,7.14,30100.0,5.8114,5.8359,5.8033,5.8278,30100.0
2007-05-31 10:50:00,7.13,7.17,7.13,7.17,55400.0,5.8196,5.8523,5.8196,5.8523,55400.0
2007-05-31 11:00:00,7.16,7.17,7.15,7.16,47800.0,5.8441,5.8523,5.8359,5.8441,47800.0
2007-05-31 11:10:00,7.15,7.16,7.13,7.15,49600.0,5.8359,5.8441,5.8196,5.8359,49600.0
2007-05-31 11:20:00,7.14,7.15,7.13,7.14,21900.0,5.8278,5.8359,5.8196,5.8278,21900.0
2007-05-31 11:30:00,7.14,7.15,7.14,7.15,11800.0,5.8278,5.8359,5.8278,5.8359,11800.0
2007-05-31 11:40:00,7.14,7.15,7.13,7.13,39300.0,5.8278,5.8359,5.8196,5.8196,39300.0
2007-05-31 11:50:00,7.14,7.14,7.13,7.14,24500.0,5.8278,5.8278,5.8196,5.8278,24500.0
2007-05-31 12:00:00,7.13,7.14,7.13,7.14,13500.0,5.8196,5.8278,5.8196,5.8278,13500.0
2007-05-31 12:10:00,7.14,7.15,7.13,7.15,59700.0,5.8278,5.8359,5.8196,5.8359,59700.0
2007-05-31 12:20:00,7.15,7.15,7.13,7.14,74200.0,5.8359,5.8359,5.8196,5.8278,74200.0
2007-05-31 12:30:00,7.14,7.15,7.13,7.14,4700.0,5.8278,5.8359,5.8196,5.8278,4700.0
2007-05-31 12:40:00,7.14,7.17,7.12,7.17,103200.0,5.8278,5.8523,5.8114,5.8523,103200.0
2007-05-31 12:50:00,7.17,7.2,7.16,7.19,112900.0,5.8523,5.8767,5.8441,5.8686,112900.0
2007-05-31 13:00:00,7.2,7.2,7.18,7.18,43800.0,5.8767,5.8767,5.8604,5.8604,43800.0
2007-05-31 13:10:00,7.18,7.19,7.17,7.19,15400.0,5.8604,5.8686,5.8523,5.8686,15400.0
2007-05-31 13:20:00,7.19,7.19,7.16,7.17,58600.0,5.8686,5.8686,5.8441,5.8523,58600.0
2007-05-31 13:30:00,7.17,7.17,7.16,7.17,16500.0,5.8523,5.8523,5.8441,5.8523,16500.0
2007-05-31 13:40:00,7.17,7.17,7.15,7.16,34600.0,5.8523,5.8523,5.8359,5.8441,34600.0
2007-05-31 13:50:00,7.15,7.19,7.15,7.17,64800.0,5.8359,5.8686,5.8359,5.8523,64800.0
2007-05-31 14:00:00,7.18,7.18,7.15,7.15,64400.0,5.8604,5.8604,5.8359,5.8359,64400.0
2007-05-31 14:10:00,7.16,7.16,7.15,7.15,11100.0,5.8441,5.8441,5.8359,5.8359,11100.0
2007-05-31 14:20:00,7.15,7.18,7.15,7.17,76900.0,5.8359,5.8604,5.8359,5.8523,76900.0
2007-05-31 14:30:00,7.17,7.19,7.16,7.19,83600.0,5.8523,5.8686,5.8441,5.8686,83600.0
2007-05-31 14:40:00,7.19,7.23,7.19,7.22,476500.0,5.8686,5.9012,5.8686,5.8931,476500.0
2007-05-31 14:50:00,7.21,7.22,7.19,7.19,68600.0,5.8849,5.8931,5.8686,5.8686,68600.0
2007-05-31 15:00:00,7.19,7.2,7.15,7.15,189600.0,5.8686,5.8767,5.8359,5.8359,189600.0
2007-05-31 15:10:00,7.15,7.16,7.14,7.14,145800.0,5.8359,5.8441,5.8278,5.8278,145800.0
2007-05-31 15:20:00,7.14,7.15,7.12,7.12,280900.0,5.8278,5.8359,5.8114,5.8114,280900.0
2007-05-31 15:30:00,7.12,7.13,7.12,7.12,92700.0,5.8114,5.8196,5.8114,5.8114,92700.0
2007-05-31 15:40:00,7.12,7.13,7.11,7.12,177000.0,5.8114,5.8196,5.8033,5.8114,177000.0
2007-05-31 15:50:00,7.12,7.13,7.06,7.08,610300.0,5.8114,5.8196,5.7625,5.7788,610300.0
2007-06-01 09:30:00,7.1,7.26,7.1,7.25,159200.0,5.7951,5.9257,5.7951,5.9176,159200.0
2007-06-01 09:40:00,7.25,7.25,7.21,7.23,58200.0,5.9176,5.9176,5.8849,5.9012,58200.0
2007-06-01 09:50:00,7.24,7.24,7.2,7.21,68000.0,5.9094,5.9094,5.8767,5.8849,68000.0
2007-06-01 10:00:00,7.21,7.24,7.2,7.22,53800.0,5.8849,5.9094,5.8767,5.8931,53800.0
2007-06-01 10:10:00,7.21,7.24,7.18,7.24,108700.0,5.8849,5.9094,5.8604,5.9094,108700.0
2007-06-01 10:20:00,7.23,7.24,7.19,7.2,48000.0,5.9012,5.9094,5.8686,5.8767,48000.0
2007-06-01 10:30:00,7.19,7.23,7.19,7.22,66200.0,5.8686,5.9012,5.8686,5.8931,66200.0
2007-06-01 10:40:00,7.21,7.22,7.19,7.2,53400.0,5.8849,5.8931,5.8686,5.8767,53400.0
2007-06-01 10:50:00,7.2,7.2,7.19,7.2,16100.0,5.8767,5.8767,5.8686,5.8767,16100.0
2007-06-01 11:00:00,7.2,7.23,7.2,7.23,72400.0,5.8767,5.9012,5.8767,5.9012,72400.0
2007-06-01 11:10:00,7.22,7.23,7.22,7.23,22900.0,5.8931,5.9012,5.8931,5.9012,22900.0
2007-06-01 11:20:00,7.23,7.29,7.22,7.29,83400.0,5.9012,5.9502,5.8931,5.9502,83400.0
2007-06-01 11:30:00,7.28,7.29,7.27,7.27,76000.0,5.942,5.9502,5.9339,5.9339,76000.0
2007-06-01 11:40:00,7.27,7.27,7.26,7.27,31500.0,5.9339,5.9339,5.9257,5.9339,31500.0
2007-06-01 11:50:00,7.27,7.27,7.25,7.26,28100.0,5.9339,5.9339,5.9176,5.9257,28100.0
2007-06-01 12:00:00,7.26,7.26,7.25,7.26,83300.0,5.9257,5.9257,5.9176,5.9257,83300.0
2007-06-01 12:10:00,7.25,7.26,7.25,7.25,103600.0,5.9176,5.9257,5.9176,5.9176,103600.0
2007-06-01 12:20:00,7.25,7.27,7.24,7.26,100600.0,5.9176,5.9339,5.9094,5.9257,100600.0
2007-06-01 12:30:00,7.27,7.27,7.26,7.27,16000.0,5.9339,5.9339,5.9257,5.9339,16000.0
2007-06-01 12:40:00,7.26,7.28,7.26,7.26,97300.0,5.9257,5.942,5.9257,5.9257,97300.0
2007-06-01 12:50:00,7.27,7.27,7.26,7.26,25100.0,5.9339,5.9339,5.9257,5.9257,25100.0
2007-06-01 13:00:00,7.27,7.27,7.26,7.27,33900.0,5.9339,5.9339,5.9257,5.9339,33900.0
2007-06-01 13:10:00,7.27,7.3,7.26,7.3,112400.0,5.9339,5.9584,5.9257,5.9584,112400.0
2007-06-01 13:20:00,7.3,7.33,7.29,7.3,84300.0,5.9584,5.9828,5.9502,5.9584,84300.0
2007-06-01 13:30:00,7.3,7.31,7.29,7.3,35900.0,5.9584,5.9665,5.9502,5.9584,35900.0
2007-06-01 13:40:00,7.29,7.3,7.29,7.3,36300.0,5.9502,5.9584,5.9502,5.9584,36300.0
2007-06-01 13:50:00,7.29,7.3,7.28,7.28,37800.0,5.9502,5.9584,5.942,5.942,37800.0
2007-06-01 14:00:00,7.29,7.29,7.28,7.29,26400.0,5.9502,5.9502,5.942,5.9502,26400.0
2007-06-01 14:10:00,7.29,7.31,7.28,7.31,64100.0,5.9502,5.9665,5.942,5.9665,64100.0
2007-06-01 14:20:00,7.3,7.31,7.29,7.3,44800.0,5.9584,5.9665,5.9502,5.9584,44800.0
2007-06-01 14:30:00,7.3,7.31,7.29,7.31,69900.0,5.9584,5.9665,5.9502,5.9665,69900.0
2007-06-01 14:40:00,7.31,7.31,7.28,7.3,143000.0,5.9665,5.9665,5.942,5.9584,143000.0
2007-06-01 14:50:00,7.3,7.34,7.3,7.34,195800.0,5.9584,5.991,5.9584,5.991,195800.0
2007-06-01 15:00:00,7.34,7.36,7.33,7.35,162400.0,5.991,6.0073,5.9828,5.9992,162400.0
2007-06-01 15:10:00,7.35,7.39,7.35,7.38,135600.0,5.9992,6.0318,5.9992,6.0237,135600.0
2007-06-01 15:20:00,7.38,7.41,7.37,7.38,293300.0,6.0237,6.0481,6.0155,6.0237,293300.0
2007-06-01 15:30:00,7.38,7.38,7.34,7.34,262400.0,6.0237,6.0237,5.991,5.991,262400.0
2007-06-01 15:40:00,7.34,7.35,7.3,7.31,257300.0,5.991,5.9992,5.9584,5.9665,257300.0
2007-06-01 15:50:00,7.31,7.31,7.25,7.27,362400.0,5.9665,5.9665,5.9176,5.9339,362400.0
2007-06-04 09:30:00,7.25,7.38,7.24,7.33,44400.0,5.9176,6.0237,5.9094,5.9828,44400.0
2007-06-04 09:40:00,7.33,7.37,7.3,7.36,60100.0,5.9828,6.0155,5.9584,6.0073,60100.0
2007-06-04 09:50:00,7.36,7.39,7.3,7.3,43900.0,6.0073,6.0318,5.9584,5.9584,43900.0
2007-06-04 10:00:00,7.3,7.37,7.28,7.36,44100.0,5.9584,6.0155,5.942,6.0073,44100.0
2007-06-04 10:10:00,7.37,7.38,7.33,7.35,80900.0,6.0155,6.0237,5.9828,5.9992,80900.0
2007-06-04 10:20:00,7.35,7.35,7.32,7.32,20900.0,5.9992,5.9992,5.9747,5.9747,20900.0
2007-06-04 10:30:00,7.32,7.32,7.28,7.28,49100.0,5.9747,5.9747,5.942,5.942,49100.0
2007-06-04 10:40:00,7.29,7.29,7.25,7.26,57600.0,5.9502,5.9502,5.9176,5.9257,57600.0
2007-06-04 10:50:00,7.26,7.28,7.24,7.28,41700.0,5.9257,5.942,5.9094,5.942,41700.0
2007-06-04 11:00:00,7.27,7.28,7.25,7.26,19400.0,5.9339,5.942,5.9176,5.9257,19400.0
2007-06-04 11:10:00,7.26,7.27,7.25,7.27,39000.0,5.9257,5.9339,5.9176,5.9339,39000.0
2007-06-04 11:20:00,7.27,7.27,7.25,7.26,35700.0,5.9339,5.9339,5.9176,5.9257,35700.0
2007-06-04 11:30:00,7.25,7.28,7.25,7.28,59700.0,5.9176,5.942,5.9176,5.942,59700.0
2007-06-04 11:40:00,7.28,7.28,7.27,7.28,18600.0,5.942,5.942,5.9339,5.942,18600.0
2007-06-04 11:50:00,7.28,7.29,7.27,7.29,25900.0,5.942,5.9502,5.9339,5.9502,25900.0
2007-06-04 12:00:00,7.29,7.29,7.28,7.29,20000.0,5.9502,5.9502,5.942,5.9502,20000.0
2007-06-04 12:10:00,7.29,7.29,7.27,7.29,15800.0,5.9502,5.9502,5.9339,5.9502,15800.0
2007-06-04 12:20:00,7.28,7.29,7.28,7.28,12200.0,5.942,5.9502,5.942,5.942,12200.0
2007-06-04 12:30:00,7.29,7.29,7.28,7.28,12000.0,5.9502,5.9502,5.942,5.942,12000.0
2007-06-04 12:40:00,7.29,7.3,7.28,7.3,46900.0,5.9502,5.9584,5.942,5.9584,46900.0
2007-06-04 12:50:00,7.3,7.3,7.27,7.27,62200.0,5.9584,5.9584,5.9339,5.9339,62200.0
2007-06-04 13:00:00,7.27,7.29,7.27,7.28,25800.0,5.9339,5.9502,5.9339,5.942,25800.0
2007-06-04 13:10:00,7.29,7.29,7.27,7.28,42500.0,5.9502,5.9502,5.9339,5.942,42500.0
2007-06-04 13:20:00,7.28,7.29,7.27,7.28,24700.0,5.942,5.9502,5.9339,5.942,24700.0
2007-06-04 13:30:00,7.28,7.29,7.27,7.28,51400.0,5.942,5.9502,5.9339,5.942,51400.0
2007-06-04 13:40:00,7.28,7.3,7.28,7.3,44000.0,5.942,5.9584,5.942,5.9584,44000.0
2007-06-04 13:50:00,7.3,7.3,7.27,7.28,28300.0,5.9584,5.9584,5.9339,5.942,28300.0
2007-06-04 14:00:00,7.27,7.28,7.27,7.27,9700.0,5.9339,5.942,5.9339,5.9339,9700.0
2007-06-04 14:10:00,7.27,7.28,7.25,7.25,48800.0,5.9339,5.942,5.9176,5.9176,48800.0
2007-06-04 14:20:00,7.25,7.26,7.25,7.25,11900.0,5.9176,5.9257,5.9176,5.9176,11900.0
2007-06-04 14:30:00,7.25,7.26,7.25,7.25,24800.0,5.9176,5.9257,5.9176,5.9176,24800.0
2007-06-04 14:40:00,7.26,7.26,7.25,7.26,10000.0,5.9257,5.9257,5.9176,5.9257,10000.0
2007-06-04 14:50:00,7.26,7.26,7.25,7.26,14600.0,5.9257,5.9257,5.9176,5.9257,14600.0
2007-06-04 15:00:00,7.26,7.26,7.25,7.25,35400.0,5.9257,5.9257,5.9176,5.9176,35400.0
2007-06-04 15:10:00,7.26,7.26,7.25,7.26,34000.0,5.9257,5.9257,5.9176,5.9257,34000.0
2007-06-04 15:20:00,7.26,7.3,7.25,7.29,101100.0,5.9257,5.9584,5.9176,5.9502,101100.0
2007-06-04 15:30:00,7.29,7.3,7.27,7.3,55400.0,5.9502,5.9584,5.9339,5.9584,55400.0
2007-06-04 15:40:00,7.3,7.31,7.29,7.31,32600.0,5.9584,5.9665,5.9502,5.9665,32600.0
2007-06-04 15:50:00,7.3,7.31,7.28,7.29,83800.0,5.9584,5.9665,5.942,5.9502,83800.0
2007-06-05 09:30:00,7.26,7.35,7.26,7.35,71600.0,5.9257,5.9992,5.9257,5.9992,71600.0
2007-06-05 09:40:00,7.33,7.38,7.33,7.36,108100.0,5.9828,6.0237,5.9828,6.0073,108100.0
2007-06-05 09:50:00,7.36,7.37,7.29,7.3,64200.0,6.0073,6.0155,5.9502,5.9584,64200.0
2007-06-05 10:00:00,7.31,7.34,7.27,7.34,116100.0,5.9665,5.991,5.9339,5.991,116100.0
2007-06-05 10:10:00,7.33,7.33,7.29,7.31,32300.0,5.9828,5.9828,5.9502,5.9665,32300.0
2007-06-05 10:20:00,7.31,7.35,7.29,7.34,51900.0,5.9665,5.9992,5.9502,5.991,51900.0
2007-06-05 10:30:00,7.34,7.35,7.32,7.35,77200.0,5.991,5.9992,5.9747,5.9992,77200.0
2007-06-05 10:40:00,7.35,7.35,7.32,7.33,27600.0,5.9992,5.9992,5.9747,5.9828,27600.0
2007-06-05 10:50:00,7.34,7.35,7.33,7.34,43300.0,5.991,5.9992,5.9828,5.991,43300.0
2007-06-05 11:00:00,7.34,7.34,7.32,7.33,34600.0,5.991,5.991,5.9747,5.9828,34600.0
2007-06-05 11:10:00,7.32,7.35,7.32,7.34,38600.0,5.9747,5.9992,5.9747,5.991,38600.0
2007-06-05 11:20:00,7.35,7.35,7.32,7.32,27600.0,5.9992,5.9992,5.9747,5.9747,27600.0
2007-06-05 11:30:00,7.32,7.34,7.31,7.32,41800.0,5.9747,5.991,5.9665,5.9747,41800.0
2007-06-05 11:40:00,7.32,7.32,7.26,7.27,95500.0,5.9747,5.9747,5.9257,5.9339,95500.0
2007-06-05 11:50:00,7.27,7.3,7.27,7.28,71300.0,5.9339,5.9584,5.9339,5.942,71300.0
2007-06-05 12:00:00,7.28,7.28,7.25,7.26,25800.0,5.942,5.942,5.9176,5.9257,25800.0
2007-06-05 12:10:00,7.26,7.27,7.23,7.24,47500.0,5.9257,5.9339,5.9012,5.9094,47500.0
2007-06-05 12:20:00,7.24,7.25,7.22,7.22,65700.0,5.9094,5.9176,5.8931,5.8931,65700.0
2007-06-05 12:30:00,7.22,7.25,7.22,7.24,70500.0,5.8931,5.9176,5.8931,5.9094,70500.0
2007-06-05 12:40:00,7.23,7.23,7.21,7.23,32700.0,5.9012,5.9012,5.8849,5.9012,32700.0
2007-06-05 12:50:00,7.22,7.23,7.22,7.22,15400.0,5.8931,5.9012,5.8931,5.8931,15400.0
2007-06-05 13:00:00,7.22,7.25,7.21,7.24,25900.0,5.8931,5.9176,5.8849,5.9094,25900.0
2007-06-05 13:10:00,7.25,7.27,7.24,7.24,48000.0,5.9176,5.9339,5.9094,5.9094,48000.0
2007-06-05 13:20:00,7.25,7.25,7.23,7.23,28000.0,5.9176,5.9176,5.9012,5.9012,28000.0
2007-06-05 13:30:00,7.23,7.24,7.22,7.23,8400.0,5.9012,5.9094,5.8931,5.9012,8400.0
2007-06-05 13:40:00,7.23,7.24,7.22,7.23,21600.0,5.9012,5.9094,5.8931,5.9012,21600.0
2007-06-05 13:50:00,7.23,7.25,7.22,7.24,31400.0,5.9012,5.9176,5.8931,5.9094,31400.0
2007-06-05 14:00:00,7.24,7.25,7.23,7.24,11900.0,5.9094,5.9176,5.9012,5.9094,11900.0
2007-06-05 14:10:00,7.24,7.25,7.24,7.24,30300.0,5.9094,5.9176,5.9094,5.9094,30300.0
2007-06-05 14:20:00,7.25,7.27,7.24,7.26,50200.0,5.9176,5.9339,5.9094,5.9257,50200.0
2007-06-05 14:30:00,7.26,7.27,7.25,7.26,61500.0,5.9257,5.9339,5.9176,5.9257,61500.0
2007-06-05 14:40:00,7.26,7.27,7.26,7.26,12700.0,5.9257,5.9339,5.9257,5.9257,12700.0
2007-06-05 14:50:00,7.26,7.27,7.25,7.27,24400.0,5.9257,5.9339,5.9176,5.9339,24400.0
2007-06-05 15:00:00,7.26,7.27,7.26,7.26,36900.0,5.9257,5.9339,5.9257,5.9257,36900.0
2007-06-05 15:10:00,7.27,7.27,7.25,7.26,17200.0,5.9339,5.9339,5.9176,5.9257,17200.0
2007-06-05 15:20:00,7.26,7.29,7.26,7.28,49400.0,5.9257,5.9502,5.9257,5.942,49400.0
2007-06-05 15:30:00,7.29,7.29,7.28,7.29,35000.0,5.9502,5.9502,5.942,5.9502,35000.0
2007-06-05 15:40:00,7.29,7.29,7.27,7.28,29700.0,5.9502,5.9502,5.9339,5.942,29700.0
2007-06-05 15:50:00,7.28,7.29,7.26,7.28,120100.0,5.942,5.9502,5.9257,5.942,120100.0
2007-06-06 09:30:00,7.2,7.25,7.17,7.17,130000.0,5.8767,5.9176,5.8523,5.8523,130000.0
2007-06-06 09:40:00,7.17,7.19,7.15,7.16,54600.0,5.8523,5.8686,5.8359,5.8441,54600.0
2007-06-06 09:50:00,7.16,7.24,7.15,7.2,123500.0,5.8441,5.9094,5.8359,5.8767,123500.0
2007-06-06 10:00:00,7.2,7.21,7.18,7.18,46000.0,5.8767,5.8849,5.8604,5.8604,46000.0
2007-06-06 10:10:00,7.18,7.24,7.17,7.24,127200.0,5.8604,5.9094,5.8523,5.9094,127200.0
2007-06-06 10:20:00,7.23,7.24,7.2,7.2,133000.0,5.9012,5.9094,5.8767,5.8767,133000.0
2007-06-06 10:30:00,7.2,7.21,7.19,7.19,72100.0,5.8767,5.8849,5.8686,5.8686,72100.0
2007-06-06 10:40:00,7.19,7.21,7.19,7.2,75200.0,5.8686,5.8849,5.8686,5.8767,75200.0
2007-06-06 10:50:00,7.2,7.21,7.19,7.2,49200.0,5.8767,5.8849,5.8686,5.8767,49200.0
2007-06-06 11:00:00,7.2,7.23,7.19,7.23,146900.0,5.8767,5.9012,5.8686,5.9012,146900.0
2007-06-06 11:10:00,7.23,7.23,7.22,7.23,36900.0,5.9012,5.9012,5.8931,5.9012,36900.0
2007-06-06 11:20:00,7.23,7.25,7.22,7.22,63400.0,5.9012,5.9176,5.8931,5.8931,63400.0
2007-06-06 11:30:00,7.23,7.23,7.19,7.22,58800.0,5.9012,5.9012,5.8686,5.8931,58800.0
2007-06-06 11:40:00,7.22,7.24,7.22,7.23,48700.0,5.8931,5.9094,5.8931,5.9012,48700.0
2007-06-06 11:50:00,7.23,7.24,7.21,7.23,45500.0,5.9012,5.9094,5.8849,5.9012,45500.0
2007-06-06 12:00:00,7.23,7.24,7.23,7.24,21800.0,5.9012,5.9094,5.9012,5.9094,21800.0
2007-06-06 12:10:00,7.23,7.25,7.22,7.24,12700.0,5.9012,5.9176,5.8931,5.9094,12700.0
2007-06-06 12:20:00,7.24,7.26,7.23,7.23,68600.0,5.9094,5.9257,5.9012,5.9012,68600.0
2007-06-06 12:30:00,7.23,7.24,7.22,7.24,112000.0,5.9012,5.9094,5.8931,5.9094,112000.0
2007-06-06 12:40:00,7.24,7.25,7.22,7.23,35700.0,5.9094,5.9176,5.8931,5.9012,35700.0
2007-06-06 12:50:00,7.23,7.24,7.21,7.23,92100.0,5.9012,5.9094,5.8849,5.9012,92100.0
2007-06-06 13:00:00,7.23,7.24,7.22,7.22,26100.0,5.9012,5.9094,5.8931,5.8931,26100.0
2007-06-06 13:10:00,7.22,7.23,7.21,7.22,42600.0,5.8931,5.9012,5.8849,5.8931,42600.0
2007-06-06 13:20:00,7.23,7.23,7.2,7.2,46800.0,5.9012,5.9012,5.8767,5.8767,46800.0
2007-06-06 13:30:00,7.21,7.23,7.2,7.23,40600.0,5.8849,5.9012,5.8767,5.9012,40600.0
2007-06-06 13:40:00,7.22,7.23,7.22,7.22,10200.0,5.8931,5.9012,5.8931,5.8931,10200.0
2007-06-06 13:50:00,7.23,7.24,7.23,7.24,16600.0,5.9012,5.9094,5.9012,5.9094,16600.0
2007-06-06 14:00:00,7.24,7.24,7.23,7.24,17300.0,5.9094,5.9094,5.9012,5.9094,17300.0
2007-06-06 14:10:00,7.24,7.25,7.24,7.24,25200.0,5.9094,5.9176,5.9094,5.9094,25200.0
2007-06-06 14:20:00,7.24,7.24,7.21,7.22,189200.0,5.9094,5.9094,5.8849,5.8931,189200.0
2007-06-06 14:30:00,7.21,7.26,7.21,7.26,68300.0,5.8849,5.9257,5.8849,5.9257,68300.0
2007-06-06 14:40:00,7.25,7.27,7.25,7.26,17900.0,5.9176,5.9339,5.9176,5.9257,17900.0
2007-06-06 14:50:00,7.27,7.27,7.24,7.25,79900.0,5.9339,5.9339,5.9094,5.9176,79900.0
2007-06-06 15:00:00,7.25,7.26,7.24,7.25,29800.0,5.9176,5.9257,5.9094,5.9176,29800.0
2007-06-06 15:10:00,7.25,7.26,7.25,7.26,9400.0,5.9176,5.9257,5.9176,5.9257,9400.0
2007-06-06 15:20:00,7.26,7.26,7.25,7.25,56900.0,5.9257,5.9257,5.9176,5.9176,56900.0
2007-06-06 15:30:00,7.25,7.28,7.25,7.28,23700.0,5.9176,5.942,5.9176,5.942,23700.0
2007-06-06 15:40:00,7.27,7.29,7.27,7.28,90900.0,5.9339,5.9502,5.9339,5.942,90900.0
2007-06-06 15:50:00,7.28,7.29,7.28,7.29,170600.0,5.942,5.9502,5.942,5.9502,170600.0
2007-06-07 09:30:00,7.22,7.29,7.22,7.25,50700.0,5.8931,5.9502,5.8931,5.9176,50700.0
2007-06-07 09:40:00,7.25,7.29,7.25,7.28,24600.0,5.9176,5.9502,5.9176,5.942,24600.0
2007-06-07 09:50:00,7.28,7.3,7.25,7.3,46900.0,5.942,5.9584,5.9176,5.9584,46900.0
2007-06-07 10:00:00,7.3,7.31,7.22,7.22,87200.0,5.9584,5.9665,5.8931,5.8931,87200.0
2007-06-07 10:10:00,7.22,7.25,7.21,7.22,76700.0,5.8931,5.9176,5.8849,5.8931,76700.0
2007-06-07 10:20:00,7.22,7.27,7.22,7.26,61400.0,5.8931,5.9339,5.8931,5.9257,61400.0
2007-06-07 10:30:00,7.26,7.3,7.26,7.26,60500.0,5.9257,5.9584,5.9257,5.9257,60500.0
2007-06-07 10:40:00,7.26,7.28,7.24,7.28,84600.0,5.9257,5.942,5.9094,5.942,84600.0
2007-06-07 10:50:00,7.27,7.29,7.27,7.28,28700.0,5.9339,5.9502,5.9339,5.942,28700.0
2007-06-07 11:00:00,7.28,7.29,7.25,7.25,60600.0,5.942,5.9502,5.9176,5.9176,60600.0
2007-06-07 11:10:00,7.25,7.26,7.22,7.23,59900.0,5.9176,5.9257,5.8931,5.9012,59900.0
2007-06-07 11:20:00,7.23,7.25,7.22,7.22,46500.0,5.9012,5.9176,5.8931,5.8931,46500.0
2007-06-07 11:30:00,7.22,7.26,7.22,7.25,53600.0,5.8931,5.9257,5.8931,5.9176,53600.0
2007-06-07 11:40:00,7.26,7.27,7.25,7.27,40500.0,5.9257,5.9339,5.9176,5.9339,40500.0
2007-06-07 11:50:00,7.26,7.26,7.23,7.23,34800.0,5.9257,5.9257,5.9012,5.9012,34800.0
2007-06-07 12:00:00,7.23,7.25,7.23,7.25,96900.0,5.9012,5.9176,5.9012,5.9176,96900.0
2007-06-07 12:10:00,7.24,7.29,7.24,7.29,49800.0,5.9094,5.9502,5.9094,5.9502,49800.0
2007-06-07 12:20:00,7.29,7.29,7.28,7.29,19500.0,5.9502,5.9502,5.942,5.9502,19500.0
2007-06-07 12:30:00,7.29,7.3,7.25,7.25,55600.0,5.9502,5.9584,5.9176,5.9176,55600.0
2007-06-07 12:40:00,7.25,7.27,7.24,7.25,84700.0,5.9176,5.9339,5.9094,5.9176,84700.0
2007-06-07 12:50:00,7.25,7.26,7.24,7.25,65100.0,5.9176,5.9257,5.9094,5.9176,65100.0
2007-06-07 13:00:00,7.25,7.26,7.24,7.24,48900.0,5.9176,5.9257,5.9094,5.9094,48900.0
2007-06-07 13:10:00,7.24,7.26,7.24,7.24,120200.0,5.9094,5.9257,5.9094,5.9094,120200.0
2007-06-07 13:20:00,7.23,7.25,7.23,7.24,61800.0,5.9012,5.9176,5.9012,5.9094,61800.0
2007-06-07 13:30:00,7.24,7.24,7.2,7.2,1545300.0,5.9094,5.9094,5.8767,5.8767,1545300.0
2007-06-07 13:40:00,7.2,7.22,7.19,7.19,106500.0,5.8767,5.8931,5.8686,5.8686,106500.0
2007-06-07 13:50:00,7.19,7.2,7.19,7.2,56900.0,5.8686,5.8767,5.8686,5.8767,56900.0
2007-06-07 14:00:00,7.19,7.2,7.19,7.19,27100.0,5.8686,5.8767,5.8686,5.8686,27100.0
2007-06-07 14:10:00,7.19,7.2,7.19,7.19,47000.0,5.8686,5.8767,5.8686,5.8686,47000.0
2007-06-07 14:20:00,7.19,7.23,7.19,7.21,132200.0,5.8686,5.9012,5.8686,5.8849,132200.0
2007-06-07 14:30:00,7.21,7.22,7.21,7.21,37800.0,5.8849,5.8931,5.8849,5.8849,37800.0
2007-06-07 14:40:00,7.21,7.24,7.2,7.21,67000.0,5.8849,5.9094,5.8767,5.8849,67000.0
2007-06-07 14:50:00,7.21,7.22,7.21,7.21,48900.0,5.8849,5.8931,5.8849,5.8849,48900.0
2007-06-07 15:00:00,7.22,7.25,7.21,7.24,77900.0,5.8931,5.9176,5.8849,5.9094,77900.0
2007-06-07 15:10:00,7.24,7.3,7.24,7.28,121900.0,5.9094,5.9584,5.9094,5.942,121900.0
2007-06-07 15:20:00,7.28,7.28,7.24,7.27,48300.0,5.942,5.942,5.9094,5.9339,48300.0
2007-06-07 15:30:00,7.26,7.28,7.26,7.26,70500.0,5.9257,5.942,5.9257,5.9257,70500.0
2007-06-07 15:40:00,7.26,7.26,7.18,7.2,158800.0,5.9257,5.9257,5.8604,5.8767,158800.0
2007-06-07 15:50:00,7.19,7.22,7.19,7.2,320000.0,5.8686,5.8931,5.8686,5.8767,320000.0
2007-06-08 09:30:00,7.18,7.27,7.18,7.27,180800.0,5.8604,5.9339,5.8604,5.9339,180800.0
2007-06-08 09:40:00,7.27,7.28,7.24,7.27,142700.0,5.9339,5.942,5.9094,5.9339,142700.0
2007-06-08 09:50:00,7.27,7.35,7.26,7.32,390400.0,5.9339,5.9992,5.9257,5.9747,390400.0
2007-06-08 10:00:00,7.33,7.4,7.32,7.4,145500.0,5.9828,6.04,5.9747,6.04,145500.0
2007-06-08 10:10:00,7.4,7.41,7.36,7.36,150400.0,6.04,6.0481,6.0073,6.0073,150400.0
2007-06-08 10:20:00,7.37,7.37,7.32,7.32,103000.0,6.0155,6.0155,5.9747,5.9747,103000.0
2007-06-08 10:30:00,7.33,7.34,7.3,7.3,47400.0,5.9828,5.991,5.9584,5.9584,47400.0
2007-06-08 10:40:00,7.31,7.34,7.3,7.3,151900.0,5.9665,5.991,5.9584,5.9584,151900.0
2007-06-08 10:50:00,7.31,7.31,7.3,7.31,94900.0,5.9665,5.9665,5.9584,5.9665,94900.0
2007-06-08 11:00:00,7.31,7.32,7.3,7.31,75600.0,5.9665,5.9747,5.9584,5.9665,75600.0
2007-06-08 11:10:00,7.31,7.33,7.27,7.33,92000.0,5.9665,5.9828,5.9339,5.9828,92000.0
2007-06-08 11:20:00,7.32,7.32,7.31,7.31,21900.0,5.9747,5.9747,5.9665,5.9665,21900.0
2007-06-08 11:30:00,7.32,7.32,7.31,7.32,33000.0,5.9747,5.9747,5.9665,5.9747,33000.0
2007-06-08 11:40:00,7.33,7.33,7.32,7.32,11000.0,5.9828,5.9828,5.9747,5.9747,11000.0
2007-06-08 11:50:00,7.33,7.33,7.32,7.33,21200.0,5.9828,5.9828,5.9747,5.9828,21200.0
2007-06-08 12:00:00,7.32,7.35,7.32,7.34,53400.0,5.9747,5.9992,5.9747,5.991,53400.0
2007-06-08 12:10:00,7.33,7.35,7.32,7.32,62500.0,5.9828,5.9992,5.9747,5.9747,62500.0
2007-06-08 12:20:00,7.33,7.33,7.32,7.33,46100.0,5.9828,5.9828,5.9747,5.9828,46100.0
2007-06-08 12:30:00,7.32,7.34,7.32,7.34,20200.0,5.9747,5.991,5.9747,5.991,20200.0
2007-06-08 12:40:00,7.33,7.34,7.32,7.32,26000.0,5.9828,5.991,5.9747,5.9747,26000.0
2007-06-08 12:50:00,7.32,7.35,7.32,7.32,106000.0,5.9747,5.9992,5.9747,5.9747,106000.0
2007-06-08 13:00:00,7.33,7.35,7.32,7.34,36000.0,5.9828,5.9992,5.9747,5.991,36000.0
2007-06-08 13:10:00,7.35,7.35,7.34,7.34,20100.0,5.9992,5.9992,5.991,5.991,20100.0
2007-06-08 13:20:00,7.34,7.35,7.34,7.34,14700.0,5.991,5.9992,5.991,5.991,14700.0
2007-06-08 13:30:00,7.35,7.37,7.34,7.36,134300.0,5.9992,6.0155,5.991,6.0073,134300.0
2007-06-08 13:40:00,7.36,7.36,7.35,7.36,28700.0,6.0073,6.0073,5.9992,6.0073,28700.0
2007-06-08 13:50:00,7.36,7.36,7.34,7.34,68300.0,6.0073,6.0073,5.991,5.991,68300.0
2007-06-08 14:00:00,7.34,7.35,7.34,7.35,72800.0,5.991,5.9992,5.991,5.9992,72800.0
2007-06-08 14:10:00,7.35,7.37,7.34,7.37,49100.0,5.9992,6.0155,5.991,6.0155,49100.0
2007-06-08 14:20:00,7.37,7.37,7.36,7.36,119200.0,6.0155,6.0155,6.0073,6.0073,119200.0
2007-06-08 14:30:00,7.36,7.4,7.36,7.37,95500.0,6.0073,6.04,6.0073,6.0155,95500.0
2007-06-08 14:40:00,7.37,7.38,7.37,7.37,82800.0,6.0155,6.0237,6.0155,6.0155,82800.0
2007-06-08 14:50:00,7.38,7.39,7.37,7.38,45600.0,6.0237,6.0318,6.0155,6.0237,45600.0
2007-06-08 15:00:00,7.38,7.4,7.38,7.39,91800.0,6.0237,6.04,6.0237,6.0318,91800.0
2007-06-08 15:10:00,7.4,7.4,7.38,7.38,129100.0,6.04,6.04,6.0237,6.0237,129100.0
2007-06-08 15:20:00,7.38,7.4,7.38,7.39,90000.0,6.0237,6.04,6.0237,6.0318,90000.0
2007-06-08 15:30:00,7.39,7.43,7.39,7.41,181400.0,6.0318,6.0645,6.0318,6.0481,181400.0
2007-06-08 15:40:00,7.42,7.42,7.41,7.42,91200.0,6.0563,6.0563,6.0481,6.0563,91200.0
2007-06-08 15:50:00,7.42,7.43,7.41,7.42,183800.0,6.0563,6.0645,6.0481,6.0563,183800.0
2007-06-11 09:30:00,7.39,7.42,7.34,7.42,55300.0,6.0318,6.0563,5.991,6.0563,55300.0
2007-06-11 09:40:00,7.41,7.46,7.41,7.44,84500.0,6.0481,6.089,6.0481,6.0726,84500.0
2007-06-11 09:50:00,7.44,7.44,7.4,7.41,59700.0,6.0726,6.0726,6.04,6.0481,59700.0
2007-06-11 10:00:00,7.42,7.42,7.38,7.4,76500.0,6.0563,6.0563,6.0237,6.04,76500.0
2007-06-11 10:10:00,7.39,7.39,7.3,7.3,74500.0,6.0318,6.0318,5.9584,5.9584,74500.0
2007-06-11 10:20:00,7.31,7.33,7.29,7.31,146400.0,5.9665,5.9828,5.9502,5.9665,146400.0
2007-06-11 10:30:00,7.31,7.32,7.3,7.31,22500.0,5.9665,5.9747,5.9584,5.9665,22500.0
2007-06-11 10:40:00,7.32,7.32,7.31,7.31,44200.0,5.9747,5.9747,5.9665,5.9665,44200.0
2007-06-11 10:50:00,7.31,7.38,7.31,7.37,68900.0,5.9665,6.0237,5.9665,6.0155,68900.0
2007-06-11 11:00:00,7.38,7.41,7.37,7.38,85500.0,6.0237,6.0481,6.0155,6.0237,85500.0
2007-06-11 11:10:00,7.37,7.4,7.37,7.38,53900.0,6.0155,6.04,6.0155,6.0237,53900.0
2007-06-11 11:20:00,7.38,7.39,7.36,7.38,24000.0,6.0237,6.0318,6.0073,6.0237,24000.0
2007-06-11 11:30:00,7.38,7.38,7.37,7.37,8200.0,6.0237,6.0237,6.0155,6.0155,8200.0
2007-06-11 11:40:00,7.38,7.38,7.36,7.38,54400.0,6.0237,6.0237,6.0073,6.0237,54400.0
2007-06-11 11:50:00,7.38,7.38,7.37,7.37,37900.0,6.0237,6.0237,6.0155,6.0155,37900.0
2007-06-11 12:00:00,7.36,7.37,7.35,7.36,24100.0,6.0073,6.0155,5.9992,6.0073,24100.0
2007-06-11 12:10:00,7.36,7.36,7.35,7.36,11700.0,6.0073,6.0073,5.9992,6.0073,11700.0
2007-06-11 12:20:00,7.36,7.36,7.35,7.35,30600.0,6.0073,6.0073,5.9992,5.9992,30600.0
2007-06-11 12:30:00,7.35,7.36,7.35,7.36,19600.0,5.9992,6.0073,5.9992,6.0073,19600.0
2007-06-11 12:40:00,7.36,7.37,7.35,7.37,34100.0,6.0073,6.0155,5.9992,6.0155,34100.0
2007-06-11 12:50:00,7.36,7.39,7.36,7.39,39300.0,6.0073,6.0318,6.0073,6.0318,39300.0
2007-06-11 13:00:00,7.39,7.4,7.37,7.38,34600.0,6.0318,6.04,6.0155,6.0237,34600.0
2007-06-11 13:10:00,7.38,7.43,7.38,7.42,80200.0,6.0237,6.0645,6.0237,6.0563,80200.0
2007-06-11 13:20:00,7.42,7.42,7.4,7.41,44100.0,6.0563,6.0563,6.04,6.0481,44100.0
2007-06-11 13:30:00,7.4,7.41,7.4,7.41,8800.0,6.04,6.0481,6.04,6.0481,8800.0
2007-06-11 13:40:00,7.41,7.41,7.4,7.4,35800.0,6.0481,6.0481,6.04,6.04,35800.0
2007-06-11 13:50:00,7.41,7.41,7.37,7.38,96300.0,6.0481,6.0481,6.0155,6.0237,96300.0
2007-06-11 14:00:00,7.38,7.39,7.36,7.36,45800.0,6.0237,6.0318,6.0073,6.0073,45800.0
2007-06-11 14:10:00,7.37,7.37,7.36,7.37,29800.0,6.0155,6.0155,6.0073,6.0155,29800.0
2007-06-11 14:20:00,7.36,7.38,7.36,7.37,46600.0,6.0073,6.0237,6.0073,6.0155,46600.0
2007-06-11 14:30:00,7.37,7.38,7.37,7.38,28000.0,6.0155,6.0237,6.0155,6.0237,28000.0
2007-06-11 14:40:00,7.38,7.38,7.36,7.37,34300.0,6.0237,6.0237,6.0073,6.0155,34300.0
2007-06-11 14:50:00,7.36,7.37,7.36,7.36,9200.0,6.0073,6.0155,6.0073,6.0073,9200.0
2007-06-11 15:00:00,7.36,7.36,7.34,7.35,52200.0,6.0073,6.0073,5.991,5.9992,52200.0
2007-06-11 15:10:00,7.35,7.38,7.34,7.37,65900.0,5.9992,6.0237,5.991,6.0155,65900.0
2007-06-11 15:20:00,7.38,7.38,7.36,7.37,49600.0,6.0237,6.0237,6.0073,6.0155,49600.0
2007-06-11 15:30:00,7.37,7.37,7.36,7.36,29400.0,6.0155,6.0155,6.0073,6.0073,29400.0
2007-06-11 15:40:00,7.36,7.37,7.34,7.35,60400.0,6.0073,6.0155,5.991,5.9992,60400.0
2007-06-11 15:50:00,7.34,7.35,7.32,7.32,128100.0,5.991,5.9992,5.9747,5.9747,128100.0
2007-06-12 09:30:00,7.27,7.38,7.25,7.34,52000.0,5.9339,6.0237,5.9176,5.991,52000.0
2007-06-12 09:40:00,7.34,7.36,7.28,7.29,62900.0,5.991,6.0073,5.942,5.9502,62900.0
2007-06-12 09:50:00,7.29,7.34,7.28,7.29,37000.0,5.9502,5.991,5.942,5.9502,37000.0
2007-06-12 10:00:00,7.29,7.34,7.29,7.29,40800.0,5.9502,5.991,5.9502,5.9502,40800.0
2007-06-12 10:10:00,7.29,7.31,7.27,7.28,54500.0,5.9502,5.9665,5.9339,5.942,54500.0
2007-06-12 10:20:00,7.28,7.3,7.27,7.27,54000.0,5.942,5.9584,5.9339,5.9339,54000.0
2007-06-12 10:30:00,7.27,7.28,7.27,7.27,34600.0,5.9339,5.942,5.9339,5.9339,34600.0
2007-06-12 10:40:00,7.27,7.28,7.27,7.28,38700.0,5.9339,5.942,5.9339,5.942,38700.0
2007-06-12 10:50:00,7.28,7.28,7.27,7.27,4500.0,5.942,5.942,5.9339,5.9339,4500.0
2007-06-12 11:00:00,7.28,7.28,7.26,7.28,14400.0,5.942,5.942,5.9257,5.942,14400.0
2007-06-12 11:10:00,7.27,7.29,7.27,7.28,55200.0,5.9339,5.9502,5.9339,5.942,55200.0
2007-06-12 11:20:00,7.28,7.28,7.27,7.28,19100.0,5.942,5.942,5.9339,5.942,19100.0
2007-06-12 11:30:00,7.27,7.28,7.27,7.28,40100.0,5.9339,5.942,5.9339,5.942,40100.0
2007-06-12 11:40:00,7.28,7.28,7.27,7.27,54700.0,5.942,5.942,5.9339,5.9339,54700.0
2007-06-12 11:50:00,7.27,7.28,7.27,7.27,132400.0,5.9339,5.942,5.9339,5.9339,132400.0
2007-06-12 12:00:00,7.27,7.28,7.2,7.21,208800.0,5.9339,5.942,5.8767,5.8849,208800.0
2007-06-12 12:10:00,7.22,7.22,7.2,7.21,122900.0,5.8931,5.8931,5.8767,5.8849,122900.0
2007-06-12 12:20:00,7.21,7.21,7.2,7.21,42700.0,5.8849,5.8849,5.8767,5.8849,42700.0
2007-06-12 12:30:00,7.21,7.21,7.17,7.17,40400.0,5.8849,5.8849,5.8523,5.8523,40400.0
2007-06-12 12:40:00,7.17,7.18,7.17,7.17,15500.0,5.8523,5.8604,5.8523,5.8523,15500.0
2007-06-12 12:50:00,7.17,7.18,7.16,7.16,103500.0,5.8523,5.8604,5.8441,5.8441,103500.0
2007-06-12 13:00:00,7.16,7.17,7.15,7.16,33700.0,5.8441,5.8523,5.8359,5.8441,33700.0
2007-06-12 13:10:00,7.17,7.2,7.16,7.2,141700.0,5.8523,5.8767,5.8441,5.8767,141700.0
2007-06-12 13:20:00,7.2,7.23,7.2,7.22,73100.0,5.8767,5.9012,5.8767,5.8931,73100.0
2007-06-12 13:30:00,7.21,7.22,7.18,7.19,80600.0,5.8849,5.8931,5.8604,5.8686,80600.0
2007-06-12 13:40:00,7.18,7.21,7.18,7.2,84700.0,5.8604,5.8849,5.8604,5.8767,84700.0
2007-06-12 13:50:00,7.2,7.21,7.19,7.2,54900.0,5.8767,5.8849,5.8686,5.8767,54900.0
2007-06-12 14:00:00,7.21,7.25,7.2,7.21,292900.0,5.8849,5.9176,5.8767,5.8849,292900.0
2007-06-12 14:10:00,7.22,7.22,7.19,7.2,85400.0,5.8931,5.8931,5.8686,5.8767,85400.0
2007-06-12 14:20:00,7.19,7.2,7.18,7.19,48000.0,5.8686,5.8767,5.8604,5.8686,48000.0
2007-06-12 14:30:00,7.18,7.19,7.17,7.17,46900.0,5.8604,5.8686,5.8523,5.8523,46900.0
2007-06-12 14:40:00,7.17,7.18,7.15,7.15,56100.0,5.8523,5.8604,5.8359,5.8359,56100.0
2007-06-12 14:50:00,7.15,7.19,7.15,7.19,87800.0,5.8359,5.8686,5.8359,5.8686,87800.0
2007-06-12 15:00:00,7.18,7.2,7.15,7.17,186500.0,5.8604,5.8767,5.8359,5.8523,186500.0
2007-06-12 15:10:00,7.16,7.17,7.14,7.15,146600.0,5.8441,5.8523,5.8278,5.8359,146600.0
2007-06-12 15:20:00,7.15,7.16,7.12,7.13,81900.0,5.8359,5.8441,5.8114,5.8196,81900.0
2007-06-12 15:30:00,7.12,7.15,7.11,7.13,141700.0,5.8114,5.8359,5.8033,5.8196,141700.0
2007-06-12 15:40:00,7.13,7.14,7.11,7.13,125800.0,5.8196,5.8278,5.8033,5.8196,125800.0
2007-06-12 15:50:00,7.13,7.14,7.11,7.12,212900.0,5.8196,5.8278,5.8033,5.8114,212900.0
2007-06-13 09:30:00,7.12,7.24,7.12,7.18,68900.0,5.8114,5.9094,5.8114,5.8604,68900.0
2007-06-13 09:40:00,7.17,7.2,7.14,7.19,71300.0,5.8523,5.8767,5.8278,5.8686,71300.0
2007-06-13 09:50:00,7.19,7.2,7.18,7.19,49800.0,5.8686,5.8767,5.8604,5.8686,49800.0
2007-06-13 10:00:00,7.18,7.19,7.14,7.15,71000.0,5.8604,5.8686,5.8278,5.8359,71000.0
2007-06-13 10:10:00,7.15,7.19,7.14,7.19,53300.0,5.8359,5.8686,5.8278,5.8686,53300.0
2007-06-13 10:20:00,7.19,7.23,7.17,7.22,64500.0,5.8686,5.9012,5.8523,5.8931,64500.0
2007-06-13 10:30:00,7.22,7.24,7.21,7.23,76900.0,5.8931,5.9094,5.8849,5.9012,76900.0
2007-06-13 10:40:00,7.23,7.24,7.22,7.23,40200.0,5.9012,5.9094,5.8931,5.9012,40200.0
2007-06-13 10:50:00,7.22,7.23,7.2,7.21,47700.0,5.8931,5.9012,5.8767,5.8849,47700.0
2007-06-13 11:00:00,7.2,7.21,7.2,7.21,28600.0,5.8767,5.8849,5.8767,5.8849,28600.0
2007-06-13 11:10:00,7.2,7.22,7.2,7.21,28200.0,5.8767,5.8931,5.8767,5.8849,28200.0
2007-06-13 11:20:00,7.22,7.22,7.21,7.22,23700.0,5.8931,5.8931,5.8849,5.8931,23700.0
2007-06-13 11:30:00,7.21,7.22,7.2,7.21,685600.0,5.8849,5.8931,5.8767,5.8849,685600.0
2007-06-13 11:40:00,7.21,7.22,7.2,7.22,65200.0,5.8849,5.8931,5.8767,5.8931,65200.0
2007-06-13 11:50:00,7.21,7.22,7.2,7.2,15600.0,5.8849,5.8931,5.8767,5.8767,15600.0
2007-06-13 12:00:00,7.21,7.22,7.2,7.21,40200.0,5.8849,5.8931,5.8767,5.8849,40200.0
2007-06-13 12:10:00,7.22,7.22,7.21,7.22,23200.0,5.8931,5.8931,5.8849,5.8931,23200.0
2007-06-13 12:20:00,7.22,7.22,7.21,7.22,27000.0,5.8931,5.8931,5.8849,5.8931,27000.0
2007-06-13 12:30:00,7.22,7.23,7.21,7.23,45600.0,5.8931,5.9012,5.8849,5.9012,45600.0
2007-06-13 12:40:00,7.23,7.24,7.22,7.23,28300.0,5.9012,5.9094,5.8931,5.9012,28300.0
2007-06-13 12:50:00,7.24,7.26,7.23,7.23,49800.0,5.9094,5.9257,5.9012,5.9012,49800.0
2007-06-13 13:00:00,7.22,7.23,7.17,7.17,65000.0,5.8931,5.9012,5.8523,5.8523,65000.0
2007-06-13 13:10:00,7.17,7.2,7.17,7.19,39400.0,5.8523,5.8767,5.8523,5.8686,39400.0
2007-06-13 13:20:00,7.19,7.2,7.19,7.2,15400.0,5.8686,5.8767,5.8686,5.8767,15400.0
2007-06-13 13:30:00,7.2,7.2,7.19,7.19,16100.0,5.8767,5.8767,5.8686,5.8686,16100.0
2007-06-13 13:40:00,7.2,7.2,7.19,7.2,13500.0,5.8767,5.8767,5.8686,5.8767,13500.0
2007-06-13 13:50:00,7.2,7.2,7.18,7.19,26200.0,5.8767,5.8767,5.8604,5.8686,26200.0
2007-06-13 14:00:00,7.19,7.21,7.18,7.2,64500.0,5.8686,5.8849,5.8604,5.8767,64500.0
2007-06-13 14:10:00,7.19,7.26,7.19,7.25,125900.0,5.8686,5.9257,5.8686,5.9176,125900.0
2007-06-13 14:20:00,7.25,7.27,7.19,7.27,46100.0,5.9176,5.9339,5.8686,5.9339,46100.0
2007-06-13 14:30:00,7.27,7.27,7.26,7.27,18000.0,5.9339,5.9339,5.9257,5.9339,18000.0
2007-06-13 14:40:00,7.27,7.27,7.24,7.25,178800.0,5.9339,5.9339,5.9094,5.9176,178800.0
2007-06-13 14:50:00,7.25,7.26,7.24,7.25,23000.0,5.9176,5.9257,5.9094,5.9176,23000.0
2007-06-13 15:00:00,7.25,7.25,7.24,7.25,25400.0,5.9176,5.9176,5.9094,5.9176,25400.0
2007-06-13 15:10:00,7.24,7.25,7.19,7.19,231400.0,5.9094,5.9176,5.8686,5.8686,231400.0
2007-06-13 15:20:00,7.19,7.2,7.19,7.2,956800.0,5.8686,5.8767,5.8686,5.8767,956800.0
2007-06-13 15:30:00,7.2,7.21,7.19,7.19,90500.0,5.8767,5.8849,5.8686,5.8686,90500.0
2007-06-13 15:40:00,7.2,7.21,7.19,7.2,220100.0,5.8767,5.8849,5.8686,5.8767,220100.0
2007-06-13 15:50:00,7.2,7.21,7.19,7.2,130300.0,5.8767,5.8849,5.8686,5.8767,130300.0
2007-06-14 09:30:00,7.2,7.28,7.2,7.24,33100.0,5.8767,5.942,5.8767,5.9094,33100.0
2007-06-14 09:40:00,7.24,7.25,7.22,7.25,68100.0,5.9094,5.9176,5.8931,5.9176,68100.0
2007-06-14 09:50:00,7.24,7.25,7.24,7.24,95400.0,5.9094,5.9176,5.9094,5.9094,95400.0
2007-06-14 10:00:00,7.24,7.24,7.2,7.22,68000.0,5.9094,5.9094,5.8767,5.8931,68000.0
2007-06-14 10:10:00,7.22,7.24,7.22,7.24,55300.0,5.8931,5.9094,5.8931,5.9094,55300.0
2007-06-14 10:20:00,7.24,7.24,7.21,7.22,43100.0,5.9094,5.9094,5.8849,5.8931,43100.0
2007-06-14 10:30:00,7.22,7.25,7.22,7.25,65400.0,5.8931,5.9176,5.8931,5.9176,65400.0
2007-06-14 10:40:00,7.25,7.26,7.25,7.25,31700.0,5.9176,5.9257,5.9176,5.9176,31700.0
2007-06-14 10:50:00,7.25,7.25,7.23,7.23,53200.0,5.9176,5.9176,5.9012,5.9012,53200.0
2007-06-14 11:00:00,7.24,7.24,7.22,7.22,42900.0,5.9094,5.9094,5.8931,5.8931,42900.0
2007-06-14 11:10:00,7.22,7.23,7.19,7.21,39200.0,5.8931,5.9012,5.8686,5.8849,39200.0
2007-06-14 11:20:00,7.21,7.21,7.2,7.21,39500.0,5.8849,5.8849,5.8767,5.8849,39500.0
2007-06-14 11:30:00,7.21,7.22,7.21,7.22,70100.0,5.8849,5.8931,5.8849,5.8931,70100.0
2007-06-14 11:40:00,7.21,7.23,7.21,7.23,43800.0,5.8849,5.9012,5.8849,5.9012,43800.0
2007-06-14 11:50:00,7.22,7.22,7.19,7.2,58700.0,5.8931,5.8931,5.8686,5.8767,58700.0
2007-06-14 12:00:00,7.19,7.2,7.19,7.2,127400.0,5.8686,5.8767,5.8686,5.8767,127400.0
2007-06-14 12:10:00,7.2,7.2,7.19,7.2,36700.0,5.8767,5.8767,5.8686,5.8767,36700.0
2007-06-14 12:20:00,7.2,7.2,7.19,7.2,50800.0,5.8767,5.8767,5.8686,5.8767,50800.0
2007-06-14 12:30:00,7.2,7.2,7.19,7.2,17300.0,5.8767,5.8767,5.8686,5.8767,17300.0
2007-06-14 12:40:00,7.2,7.2,7.19,7.19,43400.0,5.8767,5.8767,5.8686,5.8686,43400.0
2007-06-14 12:50:00,7.2,7.2,7.19,7.19,69600.0,5.8767,5.8767,5.8686,5.8686,69600.0
2007-06-14 13:00:00,7.2,7.2,7.19,7.2,77300.0,5.8767,5.8767,5.8686,5.8767,77300.0
2007-06-14 13:10:00,7.19,7.2,7.19,7.2,40600.0,5.8686,5.8767,5.8686,5.8767,40600.0
2007-06-14 13:20:00,7.19,7.2,7.19,7.2,58200.0,5.8686,5.8767,5.8686,5.8767,58200.0
2007-06-14 13:30:00,7.2,7.2,7.19,7.19,25700.0,5.8767,5.8767,5.8686,5.8686,25700.0
2007-06-14 13:40:00,7.2,7.2,7.15,7.16,138400.0,5.8767,5.8767,5.8359,5.8441,138400.0
2007-06-14 13:50:00,7.16,7.19,7.16,7.19,292100.0,5.8441,5.8686,5.8441,5.8686,292100.0
2007-06-14 14:00:00,7.18,7.2,7.18,7.19,85400.0,5.8604,5.8767,5.8604,5.8686,85400.0
2007-06-14 14:10:00,7.2,7.2,7.19,7.2,73700.0,5.8767,5.8767,5.8686,5.8767,73700.0
2007-06-14 14:20:00,7.2,7.2,7.18,7.19,85000.0,5.8767,5.8767,5.8604,5.8686,85000.0
2007-06-14 14:30:00,7.19,7.2,7.18,7.19,72500.0,5.8686,5.8767,5.8604,5.8686,72500.0
2007-06-14 14:40:00,7.2,7.2,7.19,7.2,73700.0,5.8767,5.8767,5.8686,5.8767,73700.0
2007-06-14 14:50:00,7.2,7.2,7.19,7.19,189200.0,5.8767,5.8767,5.8686,5.8686,189200.0
2007-06-14 15:00:00,7.2,7.2,7.18,7.19,114600.0,5.8767,5.8767,5.8604,5.8686,114600.0
2007-06-14 15:10:00,7.19,7.19,7.18,7.19,54700.0,5.8686,5.8686,5.8604,5.8686,54700.0
2007-06-14 15:20:00,7.18,7.22,7.18,7.2,349700.0,5.8604,5.8931,5.8604,5.8767,349700.0
2007-06-14 15:30:00,7.21,7.24,7.2,7.22,190000.0,5.8849,5.9094,5.8767,5.8931,190000.0
2007-06-14 15:40:00,7.22,7.22,7.21,7.22,236900.0,5.8931,5.8931,5.8849,5.8931,236900.0
2007-06-14 15:50:00,7.22,7.22,7.18,7.2,199200.0,5.8931,5.8931,5.8604,5.8767,199200.0
2007-06-15 09:30:00,7.32,7.32,7.24,7.26,665000.0,5.9747,5.9747,5.9094,5.9257,665000.0
2007-06-15 09:40:00,7.26,7.26,7.24,7.25,358000.0,5.9257,5.9257,5.9094,5.9176,358000.0
2007-06-15 09:50:00,7.25,7.28,7.22,7.23,222000.0,5.9176,5.942,5.8931,5.9012,222000.0
2007-06-15 10:00:00,7.23,7.25,7.21,7.23,166700.0,5.9012,5.9176,5.8849,5.9012,166700.0
2007-06-15 10:10:00,7.22,7.24,7.21,7.23,70700.0,5.8931,5.9094,5.8849,5.9012,70700.0
2007-06-15 10:20:00,7.23,7.24,7.22,7.23,52800.0,5.9012,5.9094,5.8931,5.9012,52800.0
2007-06-15 10:30:00,7.23,7.24,7.21,7.23,84100.0,5.9012,5.9094,5.8849,5.9012,84100.0
2007-06-15 10:40:00,7.23,7.24,7.22,7.23,242800.0,5.9012,5.9094,5.8931,5.9012,242800.0
2007-06-15 10:50:00,7.23,7.23,7.22,7.23,28800.0,5.9012,5.9012,5.8931,5.9012,28800.0
2007-06-15 11:00:00,7.23,7.24,7.22,7.23,90800.0,5.9012,5.9094,5.8931,5.9012,90800.0
2007-06-15 11:10:00,7.23,7.24,7.22,7.23,37300.0,5.9012,5.9094,5.8931,5.9012,37300.0
2007-06-15 11:20:00,7.23,7.23,7.22,7.23,40700.0,5.9012,5.9012,5.8931,5.9012,40700.0
2007-06-15 11:30:00,7.22,7.23,7.22,7.23,55500.0,5.8931,5.9012,5.8931,5.9012,55500.0
2007-06-15 11:40:00,7.23,7.23,7.21,7.22,39900.0,5.9012,5.9012,5.8849,5.8931,39900.0
2007-06-15 11:50:00,7.22,7.22,7.21,7.21,19000.0,5.8931,5.8931,5.8849,5.8849,19000.0
2007-06-15 12:00:00,7.22,7.22,7.21,7.22,41900.0,5.8931,5.8931,5.8849,5.8931,41900.0
2007-06-15 12:10:00,7.21,7.22,7.21,7.22,31400.0,5.8849,5.8931,5.8849,5.8931,31400.0
2007-06-15 12:20:00,7.21,7.22,7.21,7.22,54000.0,5.8849,5.8931,5.8849,5.8931,54000.0
2007-06-15 12:30:00,7.22,7.22,7.21,7.22,24500.0,5.8931,5.8931,5.8849,5.8931,24500.0
2007-06-15 12:40:00,7.22,7.23,7.21,7.23,143300.0,5.8931,5.9012,5.8849,5.9012,143300.0
2007-06-15 12:50:00,7.23,7.23,7.21,7.22,113800.0,5.9012,5.9012,5.8849,5.8931,113800.0
2007-06-15 13:00:00,7.22,7.22,7.21,7.21,7800.0,5.8931,5.8931,5.8849,5.8849,7800.0
2007-06-15 13:10:00,7.22,7.22,7.21,7.22,5400.0,5.8931,5.8931,5.8849,5.8931,5400.0
2007-06-15 13:20:00,7.22,7.22,7.21,7.22,13300.0,5.8931,5.8931,5.8849,5.8931,13300.0
2007-06-15 13:30:00,7.22,7.22,7.21,7.22,18900.0,5.8931,5.8931,5.8849,5.8931,18900.0
2007-06-15 13:40:00,7.22,7.23,7.21,7.22,121900.0,5.8931,5.9012,5.8849,5.8931,121900.0
2007-06-15 13:50:00,7.22,7.22,7.21,7.22,27200.0,5.8931,5.8931,5.8849,5.8931,27200.0
2007-06-15 14:00:00,7.21,7.22,7.17,7.17,65900.0,5.8849,5.8931,5.8523,5.8523,65900.0
2007-06-15 14:10:00,7.18,7.22,7.17,7.21,79800.0,5.8604,5.8931,5.8523,5.8849,79800.0
2007-06-15 14:20:00,7.22,7.22,7.2,7.2,75800.0,5.8931,5.8931,5.8767,5.8767,75800.0
2007-06-15 14:30:00,7.21,7.22,7.21,7.22,27300.0,5.8849,5.8931,5.8849,5.8931,27300.0
2007-06-15 14:40:00,7.22,7.23,7.21,7.22,67700.0,5.8931,5.9012,5.8849,5.8931,67700.0
2007-06-15 14:50:00,7.22,7.23,7.21,7.23,74000.0,5.8931,5.9012,5.8849,5.9012,74000.0
2007-06-15 15:00:00,7.23,7.23,7.21,7.22,65400.0,5.9012,5.9012,5.8849,5.8931,65400.0
2007-06-15 15:10:00,7.22,7.22,7.17,7.2,172800.0,5.8931,5.8931,5.8523,5.8767,172800.0
2007-06-15 15:20:00,7.19,7.2,7.19,7.19,65100.0,5.8686,5.8767,5.8686,5.8686,65100.0
2007-06-15 15:30:00,7.2,7.21,7.19,7.2,111400.0,5.8767,5.8849,5.8686,5.8767,111400.0
2007-06-15 15:40:00,7.2,7.21,7.2,7.21,80400.0,5.8767,5.8849,5.8767,5.8849,80400.0
2007-06-15 15:50:00,7.21,7.22,7.2,7.2,208600.0,5.8849,5.8931,5.8767,5.8767,208600.0
2007-06-18 09:30:00,7.21,7.27,7.21,7.21,62100.0,5.8849,5.9339,5.8849,5.8849,62100.0
2007-06-18 09:40:00,7.2,7.24,7.2,7.24,111700.0,5.8767,5.9094,5.8767,5.9094,111700.0
2007-06-18 09:50:00,7.23,7.25,7.23,7.24,69400.0,5.9012,5.9176,5.9012,5.9094,69400.0
2007-06-18 10:00:00,7.23,7.24,7.21,7.22,70900.0,5.9012,5.9094,5.8849,5.8931,70900.0
2007-06-18 10:10:00,7.23,7.23,7.21,7.21,138400.0,5.9012,5.9012,5.8849,5.8849,138400.0
2007-06-18 10:20:00,7.22,7.24,7.21,7.24,82400.0,5.8931,5.9094,5.8849,5.9094,82400.0
2007-06-18 10:30:00,7.24,7.24,7.23,7.24,44400.0,5.9094,5.9094,5.9012,5.9094,44400.0
2007-06-18 10:40:00,7.24,7.24,7.22,7.24,83400.0,5.9094,5.9094,5.8931,5.9094,83400.0
2007-06-18 10:50:00,7.23,7.25,7.23,7.24,75400.0,5.9012,5.9176,5.9012,5.9094,75400.0
2007-06-18 11:00:00,7.24,7.25,7.23,7.25,41600.0,5.9094,5.9176,5.9012,5.9176,41600.0
2007-06-18 11:10:00,7.25,7.25,7.21,7.23,68200.0,5.9176,5.9176,5.8849,5.9012,68200.0
2007-06-18 11:20:00,7.23,7.23,7.18,7.19,72000.0,5.9012,5.9012,5.8604,5.8686,72000.0
2007-06-18 11:30:00,7.19,7.21,7.19,7.2,23900.0,5.8686,5.8849,5.8686,5.8767,23900.0
2007-06-18 11:40:00,7.2,7.21,7.18,7.19,56000.0,5.8767,5.8849,5.8604,5.8686,56000.0
2007-06-18 11:50:00,7.19,7.19,7.18,7.19,4700.0,5.8686,5.8686,5.8604,5.8686,4700.0
2007-06-18 12:00:00,7.18,7.2,7.18,7.19,120700.0,5.8604,5.8767,5.8604,5.8686,120700.0
2007-06-18 12:10:00,7.19,7.2,7.15,7.15,103900.0,5.8686,5.8767,5.8359,5.8359,103900.0
2007-06-18 12:20:00,7.16,7.19,7.15,7.18,125400.0,5.8441,5.8686,5.8359,5.8604,125400.0
2007-06-18 12:30:00,7.19,7.19,7.14,7.15,66200.0,5.8686,5.8686,5.8278,5.8359,66200.0
2007-06-18 12:40:00,7.15,7.15,7.13,7.15,79000.0,5.8359,5.8359,5.8196,5.8359,79000.0
2007-06-18 12:50:00,7.14,7.14,7.12,7.13,82700.0,5.8278,5.8278,5.8114,5.8196,82700.0
2007-06-18 13:00:00,7.13,7.14,7.13,7.14,42700.0,5.8196,5.8278,5.8196,5.8278,42700.0
2007-06-18 13:10:00,7.13,7.15,7.13,7.14,31700.0,5.8196,5.8359,5.8196,5.8278,31700.0
2007-06-18 13:20:00,7.14,7.15,7.14,7.14,25000.0,5.8278,5.8359,5.8278,5.8278,25000.0
2007-06-18 13:30:00,7.14,7.14,7.13,7.14,72300.0,5.8278,5.8278,5.8196,5.8278,72300.0
2007-06-18 13:40:00,7.14,7.15,7.13,7.14,63100.0,5.8278,5.8359,5.8196,5.8278,63100.0
2007-06-18 13:50:00,7.14,7.17,7.13,7.17,99700.0,5.8278,5.8523,5.8196,5.8523,99700.0
2007-06-18 14:00:00,7.17,7.17,7.14,7.16,144400.0,5.8523,5.8523,5.8278,5.8441,144400.0
2007-06-18 14:10:00,7.16,7.24,7.16,7.22,103500.0,5.8441,5.9094,5.8441,5.8931,103500.0
2007-06-18 14:20:00,7.22,7.22,7.2,7.2,79400.0,5.8931,5.8931,5.8767,5.8767,79400.0
2007-06-18 14:30:00,7.21,7.22,7.2,7.21,92600.0,5.8849,5.8931,5.8767,5.8849,92600.0
2007-06-18 14:40:00,7.21,7.21,7.18,7.19,35400.0,5.8849,5.8849,5.8604,5.8686,35400.0
2007-06-18 14:50:00,7.18,7.19,7.18,7.19,64700.0,5.8604,5.8686,5.8604,5.8686,64700.0
2007-06-18 15:00:00,7.19,7.26,7.18,7.25,264400.0,5.8686,5.9257,5.8604,5.9176,264400.0
2007-06-18 15:10:00,7.26,7.28,7.23,7.24,134300.0,5.9257,5.942,5.9012,5.9094,134300.0
2007-06-18 15:20:00,7.23,7.27,7.23,7.24,79300.0,5.9012,5.9339,5.9012,5.9094,79300.0
2007-06-18 15:30:00,7.24,7.27,7.24,7.26,67700.0,5.9094,5.9339,5.9094,5.9257,67700.0
2007-06-18 15:40:00,7.27,7.28,7.26,7.28,176300.0,5.9339,5.942,5.9257,5.942,176300.0
2007-06-18 15:50:00,7.27,7.28,7.25,7.26,124000.0,5.9339,5.942,5.9176,5.9257,124000.0
2007-06-19 09:30:00,7.24,7.25,7.2,7.23,51600.0,5.9094,5.9176,5.8767,5.9012,51600.0
2007-06-19 09:40:00,7.23,7.26,7.21,7.21,50300.0,5.9012,5.9257,5.8849,5.8849,50300.0
2007-06-19 09:50:00,7.21,7.23,7.17,7.19,86800.0,5.8849,5.9012,5.8523,5.8686,86800.0
2007-06-19 10:00:00,7.19,7.2,7.15,7.16,108600.0,5.8686,5.8767,5.8359,5.8441,108600.0
2007-06-19 10:10:00,7.15,7.16,7.14,7.16,76900.0,5.8359,5.8441,5.8278,5.8441,76900.0
2007-06-19 10:20:00,7.16,7.19,7.16,7.18,52300.0,5.8441,5.8686,5.8441,5.8604,52300.0
2007-06-19 10:30:00,7.18,7.23,7.17,7.23,80900.0,5.8604,5.9012,5.8523,5.9012,80900.0
2007-06-19 10:40:00,7.23,7.24,7.19,7.19,69800.0,5.9012,5.9094,5.8686,5.8686,69800.0
2007-06-19 10:50:00,7.2,7.23,7.2,7.22,99000.0,5.8767,5.9012,5.8767,5.8931,99000.0
2007-06-19 11:00:00,7.23,7.25,7.22,7.25,24000.0,5.9012,5.9176,5.8931,5.9176,24000.0
2007-06-19 11:10:00,7.25,7.26,7.24,7.26,25900.0,5.9176,5.9257,5.9094,5.9257,25900.0
2007-06-19 11:20:00,7.25,7.3,7.25,7.3,80700.0,5.9176,5.9584,5.9176,5.9584,80700.0
2007-06-19 11:30:00,7.3,7.31,7.27,7.28,85900.0,5.9584,5.9665,5.9339,5.942,85900.0
2007-06-19 11:40:00,7.29,7.29,7.26,7.27,24300.0,5.9502,5.9502,5.9257,5.9339,24300.0
2007-06-19 11:50:00,7.27,7.33,7.26,7.32,59000.0,5.9339,5.9828,5.9257,5.9747,59000.0
2007-06-19 12:00:00,7.32,7.43,7.32,7.38,151600.0,5.9747,6.0645,5.9747,6.0237,151600.0
2007-06-19 12:10:00,7.38,7.38,7.37,7.37,22600.0,6.0237,6.0237,6.0155,6.0155,22600.0
2007-06-19 12:20:00,7.37,7.38,7.27,7.27,74000.0,6.0155,6.0237,5.9339,5.9339,74000.0
2007-06-19 12:30:00,7.28,7.36,7.25,7.36,47500.0,5.942,6.0073,5.9176,6.0073,47500.0
2007-06-19 12:40:00,7.36,7.37,7.34,7.34,38500.0,6.0073,6.0155,5.991,5.991,38500.0
2007-06-19 12:50:00,7.35,7.36,7.34,7.36,21800.0,5.9992,6.0073,5.991,6.0073,21800.0
2007-06-19 13:00:00,7.36,7.36,7.34,7.35,28400.0,6.0073,6.0073,5.991,5.9992,28400.0
2007-06-19 13:10:00,7.35,7.36,7.35,7.35,29300.0,5.9992,6.0073,5.9992,5.9992,29300.0
2007-06-19 13:20:00,7.35,7.36,7.32,7.35,40100.0,5.9992,6.0073,5.9747,5.9992,40100.0
2007-06-19 13:30:00,7.35,7.36,7.31,7.32,28200.0,5.9992,6.0073,5.9665,5.9747,28200.0
2007-06-19 13:40:00,7.32,7.34,7.32,7.33,33900.0,5.9747,5.991,5.9747,5.9828,33900.0
2007-06-19 13:50:00,7.33,7.33,7.31,7.33,31500.0,5.9828,5.9828,5.9665,5.9828,31500.0
2007-06-19 14:00:00,7.33,7.33,7.32,7.33,20000.0,5.9828,5.9828,5.9747,5.9828,20000.0
2007-06-19 14:10:00,7.33,7.36,7.33,7.35,57500.0,5.9828,6.0073,5.9828,5.9992,57500.0
2007-06-19 14:20:00,7.35,7.35,7.3,7.31,127000.0,5.9992,5.9992,5.9584,5.9665,127000.0
2007-06-19 14:30:00,7.3,7.32,7.3,7.31,38400.0,5.9584,5.9747,5.9584,5.9665,38400.0
2007-06-19 14:40:00,7.32,7.33,7.29,7.3,62400.0,5.9747,5.9828,5.9502,5.9584,62400.0
2007-06-19 14:50:00,7.3,7.31,7.27,7.27,50300.0,5.9584,5.9665,5.9339,5.9339,50300.0
2007-06-19 15:00:00,7.28,7.3,7.27,7.3,41800.0,5.942,5.9584,5.9339,5.9584,41800.0
2007-06-19 15:10:00,7.3,7.3,7.28,7.28,62600.0,5.9584,5.9584,5.942,5.942,62600.0
2007-06-19 15:20:00,7.28,7.3,7.24,7.24,168500.0,5.942,5.9584,5.9094,5.9094,168500.0
2007-06-19 15:30:00,7.25,7.26,7.23,7.26,313900.0,5.9176,5.9257,5.9012,5.9257,313900.0
2007-06-19 15:40:00,7.26,7.27,7.25,7.26,199600.0,5.9257,5.9339,5.9176,5.9257,199600.0
2007-06-19 15:50:00,7.25,7.26,7.23,7.25,69000.0,5.9176,5.9257,5.9012,5.9176,69000.0
2007-06-20 09:30:00,7.25,7.3,7.25,7.27,59600.0,5.9176,5.9584,5.9176,5.9339,59600.0
2007-06-20 09:40:00,7.27,7.3,7.27,7.29,48400.0,5.9339,5.9584,5.9339,5.9502,48400.0
2007-06-20 09:50:00,7.29,7.29,7.26,7.27,69300.0,5.9502,5.9502,5.9257,5.9339,69300.0
2007-06-20 10:00:00,7.27,7.27,7.23,7.25,38600.0,5.9339,5.9339,5.9012,5.9176,38600.0
2007-06-20 10:10:00,7.25,7.25,7.24,7.24,28700.0,5.9176,5.9176,5.9094,5.9094,28700.0
2007-06-20 10:20:00,7.24,7.25,7.22,7.25,69000.0,5.9094,5.9176,5.8931,5.9176,69000.0
2007-06-20 10:30:00,7.25,7.26,7.24,7.25,115100.0,5.9176,5.9257,5.9094,5.9176,115100.0
2007-06-20 10:40:00,7.25,7.27,7.25,7.27,62200.0,5.9176,5.9339,5.9176,5.9339,62200.0
2007-06-20 10:50:00,7.27,7.28,7.27,7.27,33200.0,5.9339,5.942,5.9339,5.9339,33200.0
2007-06-20 11:00:00,7.27,7.27,7.26,7.27,10900.0,5.9339,5.9339,5.9257,5.9339,10900.0
2007-06-20 11:10:00,7.27,7.27,7.21,7.21,71800.0,5.9339,5.9339,5.8849,5.8849,71800.0
2007-06-20 11:20:00,7.22,7.25,7.21,7.24,106100.0,5.8931,5.9176,5.8849,5.9094,106100.0
2007-06-20 11:30:00,7.25,7.25,7.23,7.24,42900.0,5.9176,5.9176,5.9012,5.9094,42900.0
2007-06-20 11:40:00,7.24,7.26,7.22,7.23,50800.0,5.9094,5.9257,5.8931,5.9012,50800.0
2007-06-20 11:50:00,7.24,7.24,7.21,7.21,36800.0,5.9094,5.9094,5.8849,5.8849,36800.0
2007-06-20 12:00:00,7.21,7.24,7.21,7.24,68900.0,5.8849,5.9094,5.8849,5.9094,68900.0
2007-06-20 12:10:00,7.24,7.25,7.23,7.25,19300.0,5.9094,5.9176,5.9012,5.9176,19300.0
2007-06-20 12:20:00,7.25,7.26,7.25,7.26,16200.0,5.9176,5.9257,5.9176,5.9257,16200.0
2007-06-20 12:30:00,7.25,7.26,7.25,7.25,24700.0,5.9176,5.9257,5.9176,5.9176,24700.0
2007-06-20 12:40:00,7.25,7.27,7.25,7.27,14900.0,5.9176,5.9339,5.9176,5.9339,14900.0
2007-06-20 12:50:00,7.26,7.27,7.26,7.26,19500.0,5.9257,5.9339,5.9257,5.9257,19500.0
2007-06-20 13:00:00,7.26,7.27,7.24,7.24,34700.0,5.9257,5.9339,5.9094,5.9094,34700.0
2007-06-20 13:10:00,7.24,7.25,7.23,7.24,29200.0,5.9094,5.9176,5.9012,5.9094,29200.0
2007-06-20 13:20:00,7.24,7.26,7.23,7.25,40300.0,5.9094,5.9257,5.9012,5.9176,40300.0
2007-06-20 13:30:00,7.25,7.27,7.25,7.27,31400.0,5.9176,5.9339,5.9176,5.9339,31400.0
2007-06-20 13:40:00,7.27,7.27,7.26,7.26,64900.0,5.9339,5.9339,5.9257,5.9257,64900.0
2007-06-20 13:50:00,7.26,7.27,7.24,7.24,170200.0,5.9257,5.9339,5.9094,5.9094,170200.0
2007-06-20 14:00:00,7.25,7.27,7.24,7.27,36600.0,5.9176,5.9339,5.9094,5.9339,36600.0
2007-06-20 14:10:00,7.28,7.29,7.27,7.27,51300.0,5.942,5.9502,5.9339,5.9339,51300.0
2007-06-20 14:20:00,7.27,7.28,7.26,7.27,108600.0,5.9339,5.942,5.9257,5.9339,108600.0
2007-06-20 14:30:00,7.27,7.28,7.24,7.24,29700.0,5.9339,5.942,5.9094,5.9094,29700.0
2007-06-20 14:40:00,7.24,7.27,7.24,7.26,38200.0,5.9094,5.9339,5.9094,5.9257,38200.0
2007-06-20 14:50:00,7.27,7.29,7.27,7.28,36900.0,5.9339,5.9502,5.9339,5.942,36900.0
2007-06-20 15:00:00,7.29,7.29,7.25,7.26,41700.0,5.9502,5.9502,5.9176,5.9257,41700.0
2007-06-20 15:10:00,7.25,7.27,7.25,7.26,35000.0,5.9176,5.9339,5.9176,5.9257,35000.0
2007-06-20 15:20:00,7.26,7.27,7.23,7.23,41100.0,5.9257,5.9339,5.9012,5.9012,41100.0
2007-06-20 15:30:00,7.23,7.24,7.18,7.19,71600.0,5.9012,5.9094,5.8604,5.8686,71600.0
2007-06-20 15:40:00,7.2,7.2,7.16,7.16,70700.0,5.8767,5.8767,5.8441,5.8441,70700.0
2007-06-20 15:50:00,7.16,7.18,7.15,7.16,87400.0,5.8441,5.8604,5.8359,5.8441,87400.0
2007-06-21 09:30:00,7.15,7.25,7.13,7.18,81100.0,5.8359,5.9176,5.8196,5.8604,81100.0
2007-06-21 09:40:00,7.18,7.18,7.16,7.17,89400.0,5.8604,5.8604,5.8441,5.8523,89400.0
2007-06-21 09:50:00,7.18,7.21,7.17,7.19,66200.0,5.8604,5.8849,5.8523,5.8686,66200.0
2007-06-21 10:00:00,7.19,7.29,7.19,7.29,93400.0,5.8686,5.9502,5.8686,5.9502,93400.0
2007-06-21 10:10:00,7.29,7.31,7.27,7.28,136200.0,5.9502,5.9665,5.9339,5.942,136200.0
2007-06-21 10:20:00,7.28,7.29,7.25,7.28,62600.0,5.942,5.9502,5.9176,5.942,62600.0
2007-06-21 10:30:00,7.28,7.28,7.27,7.28,64400.0,5.942,5.942,5.9339,5.942,64400.0
2007-06-21 10:40:00,7.28,7.34,7.27,7.34,95400.0,5.942,5.991,5.9339,5.991,95400.0
2007-06-21 10:50:00,7.33,7.35,7.33,7.34,147700.0,5.9828,5.9992,5.9828,5.991,147700.0
2007-06-21 11:00:00,7.34,7.36,7.33,7.35,157000.0,5.991,6.0073,5.9828,5.9992,157000.0
2007-06-21 11:10:00,7.34,7.36,7.33,7.34,70600.0,5.991,6.0073,5.9828,5.991,70600.0
2007-06-21 11:20:00,7.34,7.36,7.34,7.36,33500.0,5.991,6.0073,5.991,6.0073,33500.0
2007-06-21 11:30:00,7.35,7.36,7.33,7.33,60200.0,5.9992,6.0073,5.9828,5.9828,60200.0
2007-06-21 11:40:00,7.33,7.34,7.32,7.32,61100.0,5.9828,5.991,5.9747,5.9747,61100.0
2007-06-21 11:50:00,7.32,7.33,7.31,7.32,36400.0,5.9747,5.9828,5.9665,5.9747,36400.0
2007-06-21 12:00:00,7.32,7.32,7.31,7.31,72400.0,5.9747,5.9747,5.9665,5.9665,72400.0
2007-06-21 12:10:00,7.31,7.32,7.3,7.3,28900.0,5.9665,5.9747,5.9584,5.9584,28900.0
2007-06-21 12:20:00,7.3,7.3,7.29,7.3,30500.0,5.9584,5.9584,5.9502,5.9584,30500.0
2007-06-21 12:30:00,7.29,7.29,7.28,7.29,15800.0,5.9502,5.9502,5.942,5.9502,15800.0
2007-06-21 12:40:00,7.29,7.29,7.28,7.28,47300.0,5.9502,5.9502,5.942,5.942,47300.0
2007-06-21 12:50:00,7.29,7.29,7.28,7.28,25200.0,5.9502,5.9502,5.942,5.942,25200.0
2007-06-21 13:00:00,7.29,7.33,7.28,7.32,66700.0,5.9502,5.9828,5.942,5.9747,66700.0
2007-06-21 13:10:00,7.33,7.33,7.32,7.32,39800.0,5.9828,5.9828,5.9747,5.9747,39800.0
2007-06-21 13:20:00,7.33,7.33,7.32,7.33,26800.0,5.9828,5.9828,5.9747,5.9828,26800.0
2007-06-21 13:30:00,7.32,7.33,7.32,7.33,11700.0,5.9747,5.9828,5.9747,5.9828,11700.0
2007-06-21 13:40:00,7.32,7.33,7.32,7.33,30100.0,5.9747,5.9828,5.9747,5.9828,30100.0
2007-06-21 13:50:00,7.32,7.34,7.31,7.34,71300.0,5.9747,5.991,5.9665,5.991,71300.0
2007-06-21 14:00:00,7.34,7.34,7.32,7.32,107400.0,5.991,5.991,5.9747,5.9747,107400.0
2007-06-21 14:10:00,7.32,7.32,7.3,7.3,22700.0,5.9747,5.9747,5.9584,5.9584,22700.0
2007-06-21 14:20:00,7.31,7.33,7.3,7.32,50600.0,5.9665,5.9828,5.9584,5.9747,50600.0
2007-06-21 14:30:00,7.32,7.34,7.32,7.33,53500.0,5.9747,5.991,5.9747,5.9828,53500.0
2007-06-21 14:40:00,7.33,7.34,7.3,7.31,44500.0,5.9828,5.991,5.9584,5.9665,44500.0
2007-06-21 14:50:00,7.31,7.32,7.3,7.31,88000.0,5.9665,5.9747,5.9584,5.9665,88000.0
2007-06-21 15:00:00,7.32,7.34,7.31,7.34,53900.0,5.9747,5.991,5.9665,5.991,53900.0
2007-06-21 15:10:00,7.34,7.34,7.33,7.33,29800.0,5.991,5.991,5.9828,5.9828,29800.0
2007-06-21 15:20:00,7.33,7.34,7.32,7.33,103000.0,5.9828,5.991,5.9747,5.9828,103000.0
2007-06-21 15:30:00,7.33,7.33,7.32,7.33,31900.0,5.9828,5.9828,5.9747,5.9828,31900.0
2007-06-21 15:40:00,7.33,7.33,7.32,7.33,160000.0,5.9828,5.9828,5.9747,5.9828,160000.0
2007-06-21 15:50:00,7.32,7.36,7.32,7.35,139600.0,5.9747,6.0073,5.9747,5.9992,139600.0
2007-06-22 09:30:00,7.3,7.32,7.27,7.31,24100.0,5.9584,5.9747,5.9339,5.9665,24100.0
2007-06-22 09:40:00,7.3,7.31,7.24,7.27,43000.0,5.9584,5.9665,5.9094,5.9339,43000.0
2007-06-22 09:50:00,7.28,7.28,7.26,7.27,23600.0,5.942,5.942,5.9257,5.9339,23600.0
2007-06-22 10:00:00,7.27,7.27,7.23,7.23,33800.0,5.9339,5.9339,5.9012,5.9012,33800.0
2007-06-22 10:10:00,7.23,7.25,7.21,7.25,18600.0,5.9012,5.9176,5.8849,5.9176,18600.0
2007-06-22 10:20:00,7.24,7.26,7.2,7.21,41500.0,5.9094,5.9257,5.8767,5.8849,41500.0
2007-06-22 10:30:00,7.21,7.27,7.19,7.26,34500.0,5.8849,5.9339,5.8686,5.9257,34500.0
2007-06-22 10:40:00,7.27,7.27,7.24,7.26,15800.0,5.9339,5.9339,5.9094,5.9257,15800.0
2007-06-22 10:50:00,7.26,7.27,7.25,7.26,8900.0,5.9257,5.9339,5.9176,5.9257,8900.0
2007-06-22 11:00:00,7.26,7.26,7.21,7.22,24700.0,5.9257,5.9257,5.8849,5.8931,24700.0
2007-06-22 11:10:00,7.22,7.26,7.22,7.26,40700.0,5.8931,5.9257,5.8931,5.9257,40700.0
2007-06-22 11:20:00,7.25,7.26,7.25,7.25,6800.0,5.9176,5.9257,5.9176,5.9176,6800.0
2007-06-22 11:30:00,7.25,7.26,7.25,7.26,13200.0,5.9176,5.9257,5.9176,5.9257,13200.0
2007-06-22 11:40:00,7.25,7.26,7.21,7.21,31100.0,5.9176,5.9257,5.8849,5.8849,31100.0
2007-06-22 11:50:00,7.21,7.26,7.2,7.26,41300.0,5.8849,5.9257,5.8767,5.9257,41300.0
2007-06-22 12:00:00,7.26,7.28,7.25,7.28,22700.0,5.9257,5.942,5.9176,5.942,22700.0
2007-06-22 12:10:00,7.27,7.28,7.27,7.27,18700.0,5.9339,5.942,5.9339,5.9339,18700.0
2007-06-22 12:20:00,7.27,7.28,7.25,7.25,51400.0,5.9339,5.942,5.9176,5.9176,51400.0
2007-06-22 12:30:00,7.25,7.26,7.22,7.25,43500.0,5.9176,5.9257,5.8931,5.9176,43500.0
2007-06-22 12:40:00,7.25,7.26,7.24,7.24,42100.0,5.9176,5.9257,5.9094,5.9094,42100.0
2007-06-22 12:50:00,7.24,7.25,7.22,7.24,39900.0,5.9094,5.9176,5.8931,5.9094,39900.0
2007-06-22 13:00:00,7.24,7.25,7.21,7.23,101800.0,5.9094,5.9176,5.8849,5.9012,101800.0
2007-06-22 13:10:00,7.23,7.27,7.22,7.26,34900.0,5.9012,5.9339,5.8931,5.9257,34900.0
2007-06-22 13:20:00,7.26,7.28,7.26,7.26,25700.0,5.9257,5.942,5.9257,5.9257,25700.0
2007-06-22 13:30:00,7.27,7.29,7.27,7.28,20600.0,5.9339,5.9502,5.9339,5.942,20600.0
2007-06-22 13:40:00,7.27,7.28,7.25,7.25,6700.0,5.9339,5.942,5.9176,5.9176,6700.0
2007-06-22 13:50:00,7.25,7.25,7.23,7.24,22600.0,5.9176,5.9176,5.9012,5.9094,22600.0
2007-06-22 14:00:00,7.23,7.23,7.2,7.2,23700.0,5.9012,5.9012,5.8767,5.8767,23700.0
2007-06-22 14:10:00,7.2,7.24,7.2,7.22,78500.0,5.8767,5.9094,5.8767,5.8931,78500.0
2007-06-22 14:20:00,7.22,7.25,7.21,7.25,60300.0,5.8931,5.9176,5.8849,5.9176,60300.0
2007-06-22 14:30:00,7.25,7.25,7.21,7.22,52100.0,5.9176,5.9176,5.8849,5.8931,52100.0
2007-06-22 14:40:00,7.22,7.23,7.22,7.22,14800.0,5.8931,5.9012,5.8931,5.8931,14800.0
2007-06-22 14:50:00,7.22,7.23,7.21,7.22,26500.0,5.8931,5.9012,5.8849,5.8931,26500.0
2007-06-22 15:00:00,7.22,7.23,7.21,7.22,29400.0,5.8931,5.9012,5.8849,5.8931,29400.0
2007-06-22 15:10:00,7.22,7.23,7.21,7.21,45200.0,5.8931,5.9012,5.8849,5.8849,45200.0
2007-06-22 15:20:00,7.2,7.23,7.19,7.19,112700.0,5.8767,5.9012,5.8686,5.8686,112700.0
2007-06-22 15:30:00,7.19,7.21,7.19,7.19,92800.0,5.8686,5.8849,5.8686,5.8686,92800.0
2007-06-22 15:40:00,7.19,7.21,7.17,7.2,89700.0,5.8686,5.8849,5.8523,5.8767,89700.0
2007-06-22 15:50:00,7.2,7.25,7.17,7.18,154500.0,5.8767,5.9176,5.8523,5.8604,154500.0
2007-06-25 09:30:00,7.17,7.2,7.13,7.13,144000.0,5.8523,5.8767,5.8196,5.8196,144000.0
2007-06-25 09:40:00,7.14,7.15,7.12,7.14,57000.0,5.8278,5.8359,5.8114,5.8278,57000.0
2007-06-25 09:50:00,7.14,7.14,7.11,7.12,84100.0,5.8278,5.8278,5.8033,5.8114,84100.0
2007-06-25 10:00:00,7.12,7.15,7.12,7.13,68500.0,5.8114,5.8359,5.8114,5.8196,68500.0
2007-06-25 10:10:00,7.12,7.19,7.12,7.17,197800.0,5.8114,5.8686,5.8114,5.8523,197800.0
2007-06-25 10:20:00,7.16,7.25,7.16,7.24,188600.0,5.8441,5.9176,5.8441,5.9094,188600.0
2007-06-25 10:30:00,7.24,7.26,7.2,7.22,88600.0,5.9094,5.9257,5.8767,5.8931,88600.0
2007-06-25 10:40:00,7.21,7.21,7.2,7.2,30400.0,5.8849,5.8849,5.8767,5.8767,30400.0
2007-06-25 10:50:00,7.2,7.24,7.2,7.23,36600.0,5.8767,5.9094,5.8767,5.9012,36600.0
2007-06-25 11:00:00,7.24,7.24,7.23,7.23,22900.0,5.9094,5.9094,5.9012,5.9012,22900.0
2007-06-25 11:10:00,7.22,7.22,7.2,7.21,36100.0,5.8931,5.8931,5.8767,5.8849,36100.0
2007-06-25 11:20:00,7.21,7.22,7.2,7.22,21000.0,5.8849,5.8931,5.8767,5.8931,21000.0
2007-06-25 11:30:00,7.21,7.21,7.2,7.2,17000.0,5.8849,5.8849,5.8767,5.8767,17000.0
2007-06-25 11:40:00,7.2,7.22,7.2,7.21,61200.0,5.8767,5.8931,5.8767,5.8849,61200.0
2007-06-25 11:50:00,7.21,7.23,7.2,7.22,39400.0,5.8849,5.9012,5.8767,5.8931,39400.0
2007-06-25 12:00:00,7.22,7.22,7.21,7.22,22500.0,5.8931,5.8931,5.8849,5.8931,22500.0
2007-06-25 12:10:00,7.22,7.23,7.2,7.21,34700.0,5.8931,5.9012,5.8767,5.8849,34700.0
2007-06-25 12:20:00,7.21,7.24,7.2,7.22,85000.0,5.8849,5.9094,5.8767,5.8931,85000.0
2007-06-25 12:30:00,7.23,7.23,7.18,7.2,32600.0,5.9012,5.9012,5.8604,5.8767,32600.0
2007-06-25 12:40:00,7.2,7.21,7.19,7.19,16300.0,5.8767,5.8849,5.8686,5.8686,16300.0
2007-06-25 12:50:00,7.2,7.2,7.18,7.19,48000.0,5.8767,5.8767,5.8604,5.8686,48000.0
2007-06-25 13:00:00,7.18,7.2,7.18,7.2,39100.0,5.8604,5.8767,5.8604,5.8767,39100.0
2007-06-25 13:10:00,7.19,7.2,7.18,7.19,49000.0,5.8686,5.8767,5.8604,5.8686,49000.0
2007-06-25 13:20:00,7.19,7.2,7.18,7.19,41500.0,5.8686,5.8767,5.8604,5.8686,41500.0
2007-06-25 13:30:00,7.19,7.2,7.19,7.19,17700.0,5.8686,5.8767,5.8686,5.8686,17700.0
2007-06-25 13:40:00,7.19,7.2,7.18,7.2,31000.0,5.8686,5.8767,5.8604,5.8767,31000.0
2007-06-25 13:50:00,7.2,7.2,7.19,7.19,20700.0,5.8767,5.8767,5.8686,5.8686,20700.0
2007-06-25 14:00:00,7.19,7.2,7.17,7.18,58800.0,5.8686,5.8767,5.8523,5.8604,58800.0
2007-06-25 14:10:00,7.18,7.19,7.17,7.18,162100.0,5.8604,5.8686,5.8523,5.8604,162100.0
2007-06-25 14:20:00,7.18,7.19,7.18,7.18,50600.0,5.8604,5.8686,5.8604,5.8604,50600.0
2007-06-25 14:30:00,7.18,7.18,7.16,7.17,174500.0,5.8604,5.8604,5.8441,5.8523,174500.0
2007-06-25 14:40:00,7.17,7.19,7.15,7.17,129900.0,5.8523,5.8686,5.8359,5.8523,129900.0
2007-06-25 14:50:00,7.17,7.18,7.16,7.18,97700.0,5.8523,5.8604,5.8441,5.8604,97700.0
2007-06-25 15:00:00,7.17,7.19,7.17,7.17,105000.0,5.8523,5.8686,5.8523,5.8523,105000.0
2007-06-25 15:10:00,7.17,7.18,7.15,7.16,278300.0,5.8523,5.8604,5.8359,5.8441,278300.0
2007-06-25 15:20:00,7.16,7.19,7.16,7.18,84800.0,5.8441,5.8686,5.8441,5.8604,84800.0
2007-06-25 15:30:00,7.19,7.19,7.17,7.18,64900.0,5.8686,5.8686,5.8523,5.8604,64900.0
2007-06-25 15:40:00,7.18,7.19,7.17,7.18,154600.0,5.8604,5.8686,5.8523,5.8604,154600.0
2007-06-25 15:50:00,7.17,7.18,7.16,7.18,243000.0,5.8523,5.8604,5.8441,5.8604,243000.0
2007-06-26 09:30:00,7.21,7.26,7.18,7.22,42000.0,5.8849,5.9257,5.8604,5.8931,42000.0
2007-06-26 09:40:00,7.23,7.23,7.21,7.22,73800.0,5.9012,5.9012,5.8849,5.8931,73800.0
2007-06-26 09:50:00,7.22,7.23,7.21,7.21,40000.0,5.8931,5.9012,5.8849,5.8849,40000.0
2007-06-26 10:00:00,7.2,7.23,7.17,7.19,55500.0,5.8767,5.9012,5.8523,5.8686,55500.0
2007-06-26 10:10:00,7.2,7.2,7.16,7.17,62100.0,5.8767,5.8767,5.8441,5.8523,62100.0
2007-06-26 10:20:00,7.17,7.18,7.14,7.15,58400.0,5.8523,5.8604,5.8278,5.8359,58400.0
2007-06-26 10:30:00,7.15,7.21,7.15,7.21,71300.0,5.8359,5.8849,5.8359,5.8849,71300.0
2007-06-26 10:40:00,7.21,7.21,7.17,7.17,46800.0,5.8849,5.8849,5.8523,5.8523,46800.0
2007-06-26 10:50:00,7.17,7.17,7.14,7.14,68300.0,5.8523,5.8523,5.8278,5.8278,68300.0
2007-06-26 11:00:00,7.14,7.15,7.13,7.14,38000.0,5.8278,5.8359,5.8196,5.8278,38000.0
2007-06-26 11:10:00,7.14,7.21,7.13,7.19,85300.0,5.8278,5.8849,5.8196,5.8686,85300.0
2007-06-26 11:20:00,7.2,7.2,7.19,7.2,19100.0,5.8767,5.8767,5.8686,5.8767,19100.0
2007-06-26 11:30:00,7.2,7.22,7.19,7.19,42400.0,5.8767,5.8931,5.8686,5.8686,42400.0
2007-06-26 11:40:00,7.19,7.24,7.19,7.23,33700.0,5.8686,5.9094,5.8686,5.9012,33700.0
2007-06-26 11:50:00,7.23,7.24,7.22,7.24,46700.0,5.9012,5.9094,5.8931,5.9094,46700.0
2007-06-26 12:00:00,7.24,7.26,7.23,7.23,23600.0,5.9094,5.9257,5.9012,5.9012,23600.0
2007-06-26 12:10:00,7.23,7.24,7.21,7.21,29800.0,5.9012,5.9094,5.8849,5.8849,29800.0
2007-06-26 12:20:00,7.21,7.23,7.21,7.22,22600.0,5.8849,5.9012,5.8849,5.8931,22600.0
2007-06-26 12:30:00,7.22,7.23,7.22,7.23,6700.0,5.8931,5.9012,5.8931,5.9012,6700.0
2007-06-26 12:40:00,7.22,7.24,7.22,7.24,24100.0,5.8931,5.9094,5.8931,5.9094,24100.0
2007-06-26 12:50:00,7.23,7.24,7.23,7.23,19200.0,5.9012,5.9094,5.9012,5.9012,19200.0
2007-06-26 13:00:00,7.23,7.24,7.23,7.24,25700.0,5.9012,5.9094,5.9012,5.9094,25700.0
2007-06-26 13:10:00,7.24,7.25,7.23,7.24,28500.0,5.9094,5.9176,5.9012,5.9094,28500.0
2007-06-26 13:20:00,7.24,7.25,7.24,7.24,19800.0,5.9094,5.9176,5.9094,5.9094,19800.0
2007-06-26 13:30:00,7.25,7.25,7.23,7.23,37500.0,5.9176,5.9176,5.9012,5.9012,37500.0
2007-06-26 13:40:00,7.24,7.25,7.23,7.24,36800.0,5.9094,5.9176,5.9012,5.9094,36800.0
2007-06-26 13:50:00,7.24,7.24,7.22,7.23,43100.0,5.9094,5.9094,5.8931,5.9012,43100.0
2007-06-26 14:00:00,7.23,7.25,7.23,7.25,32200.0,5.9012,5.9176,5.9012,5.9176,32200.0
2007-06-26 14:10:00,7.24,7.25,7.24,7.24,33500.0,5.9094,5.9176,5.9094,5.9094,33500.0
2007-06-26 14:20:00,7.24,7.26,7.23,7.25,121500.0,5.9094,5.9257,5.9012,5.9176,121500.0
2007-06-26 14:30:00,7.25,7.27,7.24,7.25,163500.0,5.9176,5.9339,5.9094,5.9176,163500.0
2007-06-26 14:40:00,7.25,7.28,7.24,7.27,104800.0,5.9176,5.942,5.9094,5.9339,104800.0
2007-06-26 14:50:00,7.28,7.28,7.25,7.25,64400.0,5.942,5.942,5.9176,5.9176,64400.0
2007-06-26 15:00:00,7.25,7.25,7.21,7.22,141200.0,5.9176,5.9176,5.8849,5.8931,141200.0
2007-06-26 15:10:00,7.23,7.25,7.22,7.25,65400.0,5.9012,5.9176,5.8931,5.9176,65400.0
2007-06-26 15:20:00,7.24,7.25,7.23,7.23,68200.0,5.9094,5.9176,5.9012,5.9012,68200.0
2007-06-26 15:30:00,7.23,7.26,7.22,7.24,160700.0,5.9012,5.9257,5.8931,5.9094,160700.0
2007-06-26 15:40:00,7.24,7.25,7.21,7.25,405300.0,5.9094,5.9176,5.8849,5.9176,405300.0
2007-06-26 15:50:00,7.25,7.27,7.24,7.25,188200.0,5.9176,5.9339,5.9094,5.9176,188200.0
2007-06-27 09:30:00,7.19,7.38,7.18,7.35,119000.0,5.8686,6.0237,5.8604,5.9992,119000.0
2007-06-27 09:40:00,7.36,7.38,7.33,7.36,136700.0,6.0073,6.0237,5.9828,6.0073,136700.0
2007-06-27 09:50:00,7.35,7.38,7.35,7.36,97300.0,5.9992,6.0237,5.9992,6.0073,97300.0
2007-06-27 10:00:00,7.37,7.37,7.33,7.34,101200.0,6.0155,6.0155,5.9828,5.991,101200.0
2007-06-27 10:10:00,7.34,7.34,7.3,7.33,249600.0,5.991,5.991,5.9584,5.9828,249600.0
2007-06-27 10:20:00,7.33,7.35,7.31,7.33,131400.0,5.9828,5.9992,5.9665,5.9828,131400.0
2007-06-27 10:30:00,7.32,7.35,7.32,7.33,97100.0,5.9747,5.9992,5.9747,5.9828,97100.0
2007-06-27 10:40:00,7.34,7.35,7.33,7.35,17200.0,5.991,5.9992,5.9828,5.9992,17200.0
2007-06-27 10:50:00,7.34,7.35,7.33,7.34,22000.0,5.991,5.9992,5.9828,5.991,22000.0
2007-06-27 11:00:00,7.34,7.34,7.3,7.32,60700.0,5.991,5.991,5.9584,5.9747,60700.0
2007-06-27 11:10:00,7.32,7.36,7.31,7.34,67300.0,5.9747,6.0073,5.9665,5.991,67300.0
2007-06-27 11:20:00,7.35,7.35,7.34,7.35,30500.0,5.9992,5.9992,5.991,5.9992,30500.0
2007-06-27 11:30:00,7.35,7.36,7.34,7.35,69200.0,5.9992,6.0073,5.991,5.9992,69200.0
2007-06-27 11:40:00,7.35,7.35,7.33,7.33,20800.0,5.9992,5.9992,5.9828,5.9828,20800.0
2007-06-27 11:50:00,7.33,7.35,7.32,7.35,85900.0,5.9828,5.9992,5.9747,5.9992,85900.0
2007-06-27 12:00:00,7.35,7.37,7.34,7.37,26600.0,5.9992,6.0155,5.991,6.0155,26600.0
2007-06-27 12:10:00,7.36,7.37,7.34,7.35,37300.0,6.0073,6.0155,5.991,5.9992,37300.0
2007-06-27 12:20:00,7.35,7.36,7.34,7.36,60700.0,5.9992,6.0073,5.991,6.0073,60700.0
2007-06-27 12:30:00,7.35,7.37,7.33,7.37,122800.0,5.9992,6.0155,5.9828,6.0155,122800.0
2007-06-27 12:40:00,7.37,7.39,7.37,7.38,30500.0,6.0155,6.0318,6.0155,6.0237,30500.0
2007-06-27 12:50:00,7.38,7.38,7.37,7.38,6100.0,6.0237,6.0237,6.0155,6.0237,6100.0
2007-06-27 13:00:00,7.38,7.38,7.36,7.36,27000.0,6.0237,6.0237,6.0073,6.0073,27000.0
2007-06-27 13:10:00,7.36,7.36,7.33,7.33,21700.0,6.0073,6.0073,5.9828,5.9828,21700.0
2007-06-27 13:20:00,7.33,7.34,7.33,7.34,2900.0,5.9828,5.991,5.9828,5.991,2900.0
2007-06-27 13:30:00,7.34,7.34,7.33,7.34,17400.0,5.991,5.991,5.9828,5.991,17400.0
2007-06-27 13:40:00,7.33,7.37,7.33,7.36,20200.0,5.9828,6.0155,5.9828,6.0073,20200.0
2007-06-27 13:50:00,7.36,7.36,7.35,7.36,13500.0,6.0073,6.0073,5.9992,6.0073,13500.0
2007-06-27 14:00:00,7.35,7.38,7.35,7.38,50700.0,5.9992,6.0237,5.9992,6.0237,50700.0
2007-06-27 14:10:00,7.38,7.39,7.37,7.38,41500.0,6.0237,6.0318,6.0155,6.0237,41500.0
2007-06-27 14:20:00,7.38,7.43,7.37,7.43,105700.0,6.0237,6.0645,6.0155,6.0645,105700.0
2007-06-27 14:30:00,7.42,7.43,7.4,7.4,275300.0,6.0563,6.0645,6.04,6.04,275300.0
2007-06-27 14:40:00,7.41,7.43,7.39,7.4,179200.0,6.0481,6.0645,6.0318,6.04,179200.0
2007-06-27 14:50:00,7.4,7.41,7.4,7.4,9600.0,6.04,6.0481,6.04,6.04,9600.0
2007-06-27 15:00:00,7.41,7.42,7.4,7.41,47300.0,6.0481,6.0563,6.04,6.0481,47300.0
2007-06-27 15:10:00,7.41,7.43,7.41,7.41,119700.0,6.0481,6.0645,6.0481,6.0481,119700.0
2007-06-27 15:20:00,7.42,7.43,7.41,7.41,31600.0,6.0563,6.0645,6.0481,6.0481,31600.0
2007-06-27 15:30:00,7.42,7.44,7.41,7.42,111800.0,6.0563,6.0726,6.0481,6.0563,111800.0
2007-06-27 15:40:00,7.42,7.43,7.38,7.39,82800.0,6.0563,6.0645,6.0237,6.0318,82800.0
2007-06-27 15:50:00,7.38,7.4,7.38,7.38,92200.0,6.0237,6.04,6.0237,6.0237,92200.0
2007-06-28 09:30:00,7.37,7.37,7.29,7.34,85000.0,6.0155,6.0155,5.9502,5.991,85000.0
2007-06-28 09:40:00,7.35,7.36,7.32,7.35,68300.0,5.9992,6.0073,5.9747,5.9992,68300.0
2007-06-28 09:50:00,7.35,7.36,7.33,7.33,34900.0,5.9992,6.0073,5.9828,5.9828,34900.0
2007-06-28 10:00:00,7.33,7.35,7.32,7.34,105100.0,5.9828,5.9992,5.9747,5.991,105100.0
2007-06-28 10:10:00,7.35,7.36,7.34,7.36,81300.0,5.9992,6.0073,5.991,6.0073,81300.0
2007-06-28 10:20:00,7.36,7.37,7.34,7.36,155100.0,6.0073,6.0155,5.991,6.0073,155100.0
2007-06-28 10:30:00,7.35,7.4,7.35,7.38,53500.0,5.9992,6.04,5.9992,6.0237,53500.0
2007-06-28 10:40:00,7.38,7.4,7.37,7.4,26800.0,6.0237,6.04,6.0155,6.04,26800.0
2007-06-28 10:50:00,7.4,7.4,7.35,7.36,57500.0,6.04,6.04,5.9992,6.0073,57500.0
2007-06-28 11:00:00,7.35,7.36,7.33,7.34,25000.0,5.9992,6.0073,5.9828,5.991,25000.0
2007-06-28 11:10:00,7.33,7.34,7.33,7.33,49300.0,5.9828,5.991,5.9828,5.9828,49300.0
2007-06-28 11:20:00,7.34,7.34,7.33,7.33,68600.0,5.991,5.991,5.9828,5.9828,68600.0
2007-06-28 11:30:00,7.34,7.34,7.33,7.34,17700.0,5.991,5.991,5.9828,5.991,17700.0
2007-06-28 11:40:00,7.34,7.34,7.33,7.33,2300.0,5.991,5.991,5.9828,5.9828,2300.0
2007-06-28 11:50:00,7.34,7.34,7.3,7.32,60000.0,5.991,5.991,5.9584,5.9747,60000.0
2007-06-28 12:00:00,7.32,7.35,7.31,7.35,32800.0,5.9747,5.9992,5.9665,5.9992,32800.0
2007-06-28 12:10:00,7.34,7.35,7.34,7.34,14900.0,5.991,5.9992,5.991,5.991,14900.0
2007-06-28 12:20:00,7.35,7.35,7.34,7.35,43800.0,5.9992,5.9992,5.991,5.9992,43800.0
2007-06-28 12:30:00,7.35,7.35,7.34,7.35,6200.0,5.9992,5.9992,5.991,5.9992,6200.0
2007-06-28 12:40:00,7.34,7.35,7.33,7.33,19600.0,5.991,5.9992,5.9828,5.9828,19600.0
2007-06-28 12:50:00,7.34,7.34,7.33,7.34,4200.0,5.991,5.991,5.9828,5.991,4200.0
2007-06-28 13:00:00,7.34,7.35,7.33,7.34,14100.0,5.991,5.9992,5.9828,5.991,14100.0
2007-06-28 13:10:00,7.34,7.37,7.34,7.34,92800.0,5.991,6.0155,5.991,5.991,92800.0
2007-06-28 13:20:00,7.34,7.34,7.33,7.33,10800.0,5.991,5.991,5.9828,5.9828,10800.0
2007-06-28 13:30:00,7.33,7.35,7.33,7.34,46900.0,5.9828,5.9992,5.9828,5.991,46900.0
2007-06-28 13:40:00,7.34,7.36,7.34,7.36,24400.0,5.991,6.0073,5.991,6.0073,24400.0
2007-06-28 13:50:00,7.36,7.38,7.35,7.37,24400.0,6.0073,6.0237,5.9992,6.0155,24400.0
2007-06-28 14:00:00,7.36,7.37,7.35,7.36,38100.0,6.0073,6.0155,5.9992,6.0073,38100.0
2007-06-28 14:10:00,7.36,7.38,7.32,7.38,159900.0,6.0073,6.0237,5.9747,6.0237,159900.0
2007-06-28 14:20:00,7.38,7.38,7.35,7.35,128500.0,6.0237,6.0237,5.9992,5.9992,128500.0
2007-06-28 14:30:00,7.35,7.35,7.33,7.33,57700.0,5.9992,5.9992,5.9828,5.9828,57700.0
2007-06-28 14:40:00,7.33,7.39,7.33,7.37,62600.0,5.9828,6.0318,5.9828,6.0155,62600.0
2007-06-28 14:50:00,7.38,7.38,7.34,7.34,151800.0,6.0237,6.0237,5.991,5.991,151800.0
2007-06-28 15:00:00,7.33,7.35,7.3,7.34,103500.0,5.9828,5.9992,5.9584,5.991,103500.0
2007-06-28 15:10:00,7.33,7.36,7.33,7.36,63200.0,5.9828,6.0073,5.9828,6.0073,63200.0
2007-06-28 15:20:00,7.37,7.37,7.35,7.36,58900.0,6.0155,6.0155,5.9992,6.0073,58900.0
2007-06-28 15:30:00,7.35,7.37,7.34,7.36,60000.0,5.9992,6.0155,5.991,6.0073,60000.0
2007-06-28 15:40:00,7.36,7.36,7.33,7.34,83300.0,6.0073,6.0073,5.9828,5.991,83300.0
2007-06-28 15:50:00,7.33,7.34,7.31,7.31,95200.0,5.9828,5.991,5.9665,5.9665,95200.0
2007-06-29 09:30:00,7.35,7.38,7.32,7.38,51100.0,5.9992,6.0237,5.9747,6.0237,51100.0
2007-06-29 09:40:00,7.38,7.43,7.38,7.42,41500.0,6.0237,6.0645,6.0237,6.0563,41500.0
2007-06-29 09:50:00,7.43,7.43,7.4,7.42,42700.0,6.0645,6.0645,6.04,6.0563,42700.0
2007-06-29 10:00:00,7.43,7.46,7.42,7.45,117400.0,6.0645,6.089,6.0563,6.0808,117400.0
2007-06-29 10:10:00,7.45,7.47,7.44,7.45,56500.0,6.0808,6.0971,6.0726,6.0808,56500.0
2007-06-29 10:20:00,7.46,7.47,7.45,7.46,43600.0,6.089,6.0971,6.0808,6.089,43600.0
2007-06-29 10:30:00,7.47,7.52,7.47,7.51,170800.0,6.0971,6.1379,6.0971,6.1298,170800.0
2007-06-29 10:40:00,7.51,7.52,7.5,7.5,52600.0,6.1298,6.1379,6.1216,6.1216,52600.0
2007-06-29 10:50:00,7.5,7.51,7.5,7.51,15200.0,6.1216,6.1298,6.1216,6.1298,15200.0
2007-06-29 11:00:00,7.51,7.51,7.5,7.5,752800.0,6.1298,6.1298,6.1216,6.1216,752800.0
2007-06-29 11:10:00,7.51,7.51,7.5,7.51,66000.0,6.1298,6.1298,6.1216,6.1298,66000.0
2007-06-29 11:20:00,7.5,7.52,7.5,7.5,142500.0,6.1216,6.1379,6.1216,6.1216,142500.0
2007-06-29 11:30:00,7.5,7.5,7.48,7.48,82700.0,6.1216,6.1216,6.1053,6.1053,82700.0
2007-06-29 11:40:00,7.49,7.5,7.48,7.49,56600.0,6.1134,6.1216,6.1053,6.1134,56600.0
2007-06-29 11:50:00,7.5,7.5,7.47,7.48,146500.0,6.1216,6.1216,6.0971,6.1053,146500.0
2007-06-29 12:00:00,7.47,7.48,7.47,7.47,59500.0,6.0971,6.1053,6.0971,6.0971,59500.0
2007-06-29 12:10:00,7.48,7.48,7.44,7.44,115100.0,6.1053,6.1053,6.0726,6.0726,115100.0
2007-06-29 12:20:00,7.45,7.45,7.44,7.44,86500.0,6.0808,6.0808,6.0726,6.0726,86500.0
2007-06-29 12:30:00,7.44,7.45,7.37,7.42,132500.0,6.0726,6.0808,6.0155,6.0563,132500.0
2007-06-29 12:40:00,7.42,7.44,7.41,7.42,42100.0,6.0563,6.0726,6.0481,6.0563,42100.0
2007-06-29 12:50:00,7.43,7.43,7.42,7.43,45200.0,6.0645,6.0645,6.0563,6.0645,45200.0
2007-06-29 13:00:00,7.42,7.44,7.42,7.42,46300.0,6.0563,6.0726,6.0563,6.0563,46300.0
2007-06-29 13:10:00,7.42,7.42,7.41,7.41,46300.0,6.0563,6.0563,6.0481,6.0481,46300.0
2007-06-29 13:20:00,7.42,7.42,7.39,7.4,51600.0,6.0563,6.0563,6.0318,6.04,51600.0
2007-06-29 13:30:00,7.4,7.41,7.39,7.39,103200.0,6.04,6.0481,6.0318,6.0318,103200.0
2007-06-29 13:40:00,7.39,7.39,7.38,7.39,16700.0,6.0318,6.0318,6.0237,6.0318,16700.0
2007-06-29 13:50:00,7.39,7.4,7.39,7.39,14200.0,6.0318,6.04,6.0318,6.0318,14200.0
2007-06-29 14:00:00,7.39,7.39,7.36,7.36,73500.0,6.0318,6.0318,6.0073,6.0073,73500.0
2007-06-29 14:10:00,7.37,7.39,7.35,7.38,67200.0,6.0155,6.0318,5.9992,6.0237,67200.0
2007-06-29 14:20:00,7.39,7.39,7.37,7.37,38200.0,6.0318,6.0318,6.0155,6.0155,38200.0
2007-06-29 14:30:00,7.37,7.42,7.37,7.4,103500.0,6.0155,6.0563,6.0155,6.04,103500.0
2007-06-29 14:40:00,7.4,7.42,7.4,7.41,60400.0,6.04,6.0563,6.04,6.0481,60400.0
2007-06-29 14:50:00,7.41,7.45,7.41,7.44,110900.0,6.0481,6.0808,6.0481,6.0726,110900.0
2007-06-29 15:00:00,7.44,7.44,7.36,7.38,174900.0,6.0726,6.0726,6.0073,6.0237,174900.0
2007-06-29 15:10:00,7.37,7.39,7.34,7.39,213700.0,6.0155,6.0318,5.991,6.0318,213700.0
2007-06-29 15:20:00,7.38,7.39,7.35,7.35,86700.0,6.0237,6.0318,5.9992,5.9992,86700.0
2007-06-29 15:30:00,7.35,7.36,7.33,7.35,159100.0,5.9992,6.0073,5.9828,5.9992,159100.0
2007-06-29 15:40:00,7.36,7.36,7.34,7.35,147300.0,6.0073,6.0073,5.991,5.9992,147300.0
2007-06-29 15:50:00,7.35,7.39,7.34,7.34,208900.0,5.9992,6.0318,5.991,5.991,208900.0
2007-07-02 09:30:00,7.71,7.73,7.62,7.62,470700.0,6.293,6.3093,6.2195,6.2195,470700.0
2007-07-02 09:40:00,7.62,7.62,7.53,7.58,365800.0,6.2195,6.2195,6.1461,6.1869,365800.0
2007-07-02 09:50:00,7.57,7.64,7.53,7.57,502700.0,6.1787,6.2359,6.1461,6.1787,502700.0
2007-07-02 10:00:00,7.57,7.6,7.45,7.48,538600.0,6.1787,6.2032,6.0808,6.1053,538600.0
2007-07-02 10:10:00,7.49,7.5,7.45,7.47,349500.0,6.1134,6.1216,6.0808,6.0971,349500.0
2007-07-02 10:20:00,7.47,7.55,7.47,7.49,237300.0,6.0971,6.1624,6.0971,6.1134,237300.0
2007-07-02 10:30:00,7.48,7.56,7.47,7.56,258700.0,6.1053,6.1706,6.0971,6.1706,258700.0
2007-07-02 10:40:00,7.56,7.56,7.54,7.55,69000.0,6.1706,6.1706,6.1543,6.1624,69000.0
2007-07-02 10:50:00,7.55,7.55,7.53,7.53,108900.0,6.1624,6.1624,6.1461,6.1461,108900.0
2007-07-02 11:00:00,7.54,7.54,7.5,7.53,86200.0,6.1543,6.1543,6.1216,6.1461,86200.0
2007-07-02 11:10:00,7.53,7.56,7.53,7.54,48100.0,6.1461,6.1706,6.1461,6.1543,48100.0
2007-07-02 11:20:00,7.54,7.56,7.54,7.56,137000.0,6.1543,6.1706,6.1543,6.1706,137000.0
2007-07-02 11:30:00,7.57,7.58,7.56,7.56,81100.0,6.1787,6.1869,6.1706,6.1706,81100.0
2007-07-02 11:40:00,7.56,7.56,7.55,7.56,37700.0,6.1706,6.1706,6.1624,6.1706,37700.0
2007-07-02 11:50:00,7.56,7.58,7.55,7.57,30100.0,6.1706,6.1869,6.1624,6.1787,30100.0
2007-07-02 12:00:00,7.58,7.66,7.58,7.65,217400.0,6.1869,6.2522,6.1869,6.244,217400.0
2007-07-02 12:10:00,7.64,7.65,7.57,7.65,74300.0,6.2359,6.244,6.1787,6.244,74300.0
2007-07-02 12:20:00,7.64,7.65,7.57,7.6,87400.0,6.2359,6.244,6.1787,6.2032,87400.0
2007-07-02 12:30:00,7.59,7.6,7.58,7.6,64600.0,6.1951,6.2032,6.1869,6.2032,64600.0
2007-07-02 12:40:00,7.59,7.6,7.57,7.6,87400.0,6.1951,6.2032,6.1787,6.2032,87400.0
2007-07-02 12:50:00,7.59,7.6,7.58,7.59,155900.0,6.1951,6.2032,6.1869,6.1951,155900.0
2007-07-02 13:00:00,7.58,7.59,7.58,7.59,9100.0,6.1869,6.1951,6.1869,6.1951,9100.0
2007-07-02 13:10:00,7.59,7.63,7.58,7.6,125800.0,6.1951,6.2277,6.1869,6.2032,125800.0
2007-07-02 13:20:00,7.6,7.61,7.58,7.59,34100.0,6.2032,6.2114,6.1869,6.1951,34100.0
2007-07-02 13:30:00,7.59,7.62,7.58,7.62,64000.0,6.1951,6.2195,6.1869,6.2195,64000.0
2007-07-02 13:40:00,7.62,7.65,7.61,7.64,96500.0,6.2195,6.244,6.2114,6.2359,96500.0
2007-07-02 13:50:00,7.64,7.65,7.62,7.62,115300.0,6.2359,6.244,6.2195,6.2195,115300.0
2007-07-02 14:00:00,7.62,7.63,7.57,7.6,103900.0,6.2195,6.2277,6.1787,6.2032,103900.0
2007-07-02 14:10:00,7.61,7.61,7.58,7.58,58000.0,6.2114,6.2114,6.1869,6.1869,58000.0
2007-07-02 14:20:00,7.59,7.69,7.57,7.66,323600.0,6.1951,6.2767,6.1787,6.2522,323600.0
2007-07-02 14:30:00,7.66,7.7,7.65,7.66,193000.0,6.2522,6.2848,6.244,6.2522,193000.0
2007-07-02 14:40:00,7.65,7.67,7.63,7.65,59400.0,6.244,6.2604,6.2277,6.244,59400.0
2007-07-02 14:50:00,7.65,7.69,7.65,7.68,46000.0,6.244,6.2767,6.244,6.2685,46000.0
2007-07-02 15:00:00,7.67,7.69,7.67,7.68,53400.0,6.2604,6.2767,6.2604,6.2685,53400.0
2007-07-02 15:10:00,7.68,7.68,7.63,7.63,59800.0,6.2685,6.2685,6.2277,6.2277,59800.0
2007-07-02 15:20:00,7.63,7.66,7.61,7.65,104100.0,6.2277,6.2522,6.2114,6.244,104100.0
2007-07-02 15:30:00,7.65,7.67,7.63,7.63,115600.0,6.244,6.2604,6.2277,6.2277,115600.0
2007-07-02 15:40:00,7.63,7.64,7.61,7.61,91700.0,6.2277,6.2359,6.2114,6.2114,91700.0
2007-07-02 15:50:00,7.61,7.62,7.59,7.6,304800.0,6.2114,6.2195,6.1951,6.2032,304800.0
2007-07-03 09:30:00,7.74,7.75,7.71,7.72,145800.0,6.3175,6.3257,6.293,6.3012,145800.0
2007-07-03 09:40:00,7.72,7.74,7.7,7.72,75000.0,6.3012,6.3175,6.2848,6.3012,75000.0
2007-07-03 09:50:00,7.71,7.72,7.68,7.7,61700.0,6.293,6.3012,6.2685,6.2848,61700.0
2007-07-03 10:00:00,7.69,7.71,7.69,7.71,139000.0,6.2767,6.293,6.2767,6.293,139000.0
2007-07-03 10:10:00,7.71,7.79,7.71,7.75,172000.0,6.293,6.3583,6.293,6.3257,172000.0
2007-07-03 10:20:00,7.74,7.75,7.74,7.74,13900.0,6.3175,6.3257,6.3175,6.3175,13900.0
2007-07-03 10:30:00,7.75,7.83,7.71,7.73,496900.0,6.3257,6.391,6.293,6.3093,496900.0
2007-07-03 10:40:00,7.73,7.75,7.68,7.71,92800.0,6.3093,6.3257,6.2685,6.293,92800.0
2007-07-03 10:50:00,7.71,7.72,7.69,7.69,63900.0,6.293,6.3012,6.2767,6.2767,63900.0
2007-07-03 11:00:00,7.69,7.69,7.68,7.69,63400.0,6.2767,6.2767,6.2685,6.2767,63400.0
2007-07-03 11:10:00,7.69,7.7,7.64,7.64,89400.0,6.2767,6.2848,6.2359,6.2359,89400.0
2007-07-03 11:20:00,7.64,7.65,7.6,7.64,136700.0,6.2359,6.244,6.2032,6.2359,136700.0
2007-07-03 11:30:00,7.65,7.69,7.64,7.65,66200.0,6.244,6.2767,6.2359,6.244,66200.0
2007-07-03 11:40:00,7.66,7.68,7.65,7.66,48100.0,6.2522,6.2685,6.244,6.2522,48100.0
2007-07-03 11:50:00,7.67,7.68,7.66,7.68,34200.0,6.2604,6.2685,6.2522,6.2685,34200.0
2007-07-03 12:00:00,7.68,7.68,7.67,7.67,16700.0,6.2685,6.2685,6.2604,6.2604,16700.0
2007-07-03 12:10:00,7.67,7.69,7.67,7.68,37800.0,6.2604,6.2767,6.2604,6.2685,37800.0
2007-07-03 12:20:00,7.68,7.7,7.67,7.7,70000.0,6.2685,6.2848,6.2604,6.2848,70000.0
2007-07-03 12:30:00,7.69,7.72,7.68,7.68,35100.0,6.2767,6.3012,6.2685,6.2685,35100.0
2007-07-03 12:40:00,7.7,7.7,7.65,7.67,110900.0,6.2848,6.2848,6.244,6.2604,110900.0
2007-07-03 12:50:00,7.67,7.74,7.66,7.68,113600.0,6.2604,6.3175,6.2522,6.2685,113600.0
2007-07-05 09:30:00,7.75,7.78,7.64,7.66,148600.0,6.3257,6.3501,6.2359,6.2522,148600.0
2007-07-05 09:40:00,7.66,7.71,7.66,7.71,78300.0,6.2522,6.293,6.2522,6.293,78300.0
2007-07-05 09:50:00,7.71,7.74,7.71,7.71,28900.0,6.293,6.3175,6.293,6.293,28900.0
2007-07-05 10:00:00,7.72,7.76,7.7,7.71,90200.0,6.3012,6.3338,6.2848,6.293,90200.0
2007-07-05 10:10:00,7.7,7.72,7.67,7.67,49800.0,6.2848,6.3012,6.2604,6.2604,49800.0
2007-07-05 10:20:00,7.67,7.68,7.66,7.67,34400.0,6.2604,6.2685,6.2522,6.2604,34400.0
2007-07-05 10:30:00,7.67,7.7,7.67,7.69,19600.0,6.2604,6.2848,6.2604,6.2767,19600.0
2007-07-05 10:40:00,7.69,7.69,7.67,7.67,9800.0,6.2767,6.2767,6.2604,6.2604,9800.0
2007-07-05 10:50:00,7.67,7.69,7.66,7.67,45500.0,6.2604,6.2767,6.2522,6.2604,45500.0
2007-07-05 11:00:00,7.67,7.68,7.66,7.67,61700.0,6.2604,6.2685,6.2522,6.2604,61700.0
2007-07-05 11:10:00,7.67,7.71,7.67,7.71,63300.0,6.2604,6.293,6.2604,6.293,63300.0
2007-07-05 11:20:00,7.71,7.74,7.7,7.74,67800.0,6.293,6.3175,6.2848,6.3175,67800.0
2007-07-05 11:30:00,7.73,7.74,7.71,7.72,144100.0,6.3093,6.3175,6.293,6.3012,144100.0
2007-07-05 11:40:00,7.73,7.74,7.72,7.73,31900.0,6.3093,6.3175,6.3012,6.3093,31900.0
2007-07-05 11:50:00,7.73,7.73,7.71,7.71,24300.0,6.3093,6.3093,6.293,6.293,24300.0
2007-07-05 12:00:00,7.71,7.72,7.69,7.71,25600.0,6.293,6.3012,6.2767,6.293,25600.0
2007-07-05 12:10:00,7.7,7.71,7.69,7.69,34100.0,6.2848,6.293,6.2767,6.2767,34100.0
2007-07-05 12:20:00,7.69,7.69,7.66,7.67,21800.0,6.2767,6.2767,6.2522,6.2604,21800.0
2007-07-05 12:30:00,7.67,7.68,7.66,7.66,10300.0,6.2604,6.2685,6.2522,6.2522,10300.0
2007-07-05 12:40:00,7.66,7.68,7.66,7.67,43400.0,6.2522,6.2685,6.2522,6.2604,43400.0
2007-07-05 12:50:00,7.67,7.68,7.67,7.67,7900.0,6.2604,6.2685,6.2604,6.2604,7900.0
2007-07-05 13:00:00,7.67,7.67,7.66,7.66,5100.0,6.2604,6.2604,6.2522,6.2522,5100.0
2007-07-05 13:10:00,7.66,7.67,7.65,7.65,13200.0,6.2522,6.2604,6.244,6.244,13200.0
2007-07-05 13:20:00,7.65,7.67,7.65,7.66,33500.0,6.244,6.2604,6.244,6.2522,33500.0
2007-07-05 13:30:00,7.66,7.66,7.65,7.65,19300.0,6.2522,6.2522,6.244,6.244,19300.0
2007-07-05 13:40:00,7.66,7.66,7.64,7.65,13400.0,6.2522,6.2522,6.2359,6.244,13400.0
2007-07-05 13:50:00,7.65,7.66,7.64,7.65,27600.0,6.244,6.2522,6.2359,6.244,27600.0
2007-07-05 14:00:00,7.65,7.66,7.64,7.66,10900.0,6.244,6.2522,6.2359,6.2522,10900.0
2007-07-05 14:10:00,7.65,7.66,7.65,7.65,22000.0,6.244,6.2522,6.244,6.244,22000.0
2007-07-05 14:20:00,7.65,7.66,7.65,7.65,20000.0,6.244,6.2522,6.244,6.244,20000.0
2007-07-05 14:30:00,7.65,7.66,7.64,7.65,33100.0,6.244,6.2522,6.2359,6.244,33100.0
2007-07-05 14:40:00,7.64,7.65,7.64,7.64,17900.0,6.2359,6.244,6.2359,6.2359,17900.0
2007-07-05 14:50:00,7.65,7.65,7.63,7.64,61700.0,6.244,6.244,6.2277,6.2359,61700.0
2007-07-05 15:00:00,7.65,7.65,7.64,7.65,16600.0,6.244,6.244,6.2359,6.244,16600.0
2007-07-05 15:10:00,7.64,7.65,7.62,7.62,63700.0,6.2359,6.244,6.2195,6.2195,63700.0
2007-07-05 15:20:00,7.63,7.63,7.62,7.62,6200.0,6.2277,6.2277,6.2195,6.2195,6200.0
2007-07-05 15:30:00,7.62,7.67,7.62,7.66,164200.0,6.2195,6.2604,6.2195,6.2522,164200.0
2007-07-05 15:40:00,7.66,7.67,7.66,7.66,58400.0,6.2522,6.2604,6.2522,6.2522,58400.0
2007-07-05 15:50:00,7.67,7.68,7.65,7.68,77900.0,6.2604,6.2685,6.244,6.2685,77900.0
2007-07-06 09:30:00,7.67,7.7,7.65,7.67,50200.0,6.2604,6.2848,6.244,6.2604,50200.0
2007-07-06 09:40:00,7.67,7.69,7.65,7.67,67200.0,6.2604,6.2767,6.244,6.2604,67200.0
2007-07-06 09:50:00,7.67,7.71,7.67,7.7,84500.0,6.2604,6.293,6.2604,6.2848,84500.0
2007-07-06 10:00:00,7.69,7.71,7.67,7.67,77100.0,6.2767,6.293,6.2604,6.2604,77100.0
2007-07-06 10:10:00,7.67,7.69,7.66,7.67,80700.0,6.2604,6.2767,6.2522,6.2604,80700.0
2007-07-06 10:20:00,7.66,7.7,7.66,7.69,55900.0,6.2522,6.2848,6.2522,6.2767,55900.0
2007-07-06 10:30:00,7.69,7.71,7.69,7.7,37500.0,6.2767,6.293,6.2767,6.2848,37500.0
2007-07-06 10:40:00,7.71,7.73,7.7,7.72,59600.0,6.293,6.3093,6.2848,6.3012,59600.0
2007-07-06 10:50:00,7.72,7.73,7.7,7.71,49200.0,6.3012,6.3093,6.2848,6.293,49200.0
2007-07-06 11:00:00,7.71,7.75,7.7,7.75,31000.0,6.293,6.3257,6.2848,6.3257,31000.0
2007-07-06 11:10:00,7.74,7.75,7.74,7.75,41500.0,6.3175,6.3257,6.3175,6.3257,41500.0
2007-07-06 11:20:00,7.74,7.75,7.74,7.75,19000.0,6.3175,6.3257,6.3175,6.3257,19000.0
2007-07-06 11:30:00,7.75,7.75,7.72,7.72,51100.0,6.3257,6.3257,6.3012,6.3012,51100.0
2007-07-06 11:40:00,7.71,7.72,7.71,7.71,37000.0,6.293,6.3012,6.293,6.293,37000.0
2007-07-06 11:50:00,7.71,7.72,7.71,7.72,20700.0,6.293,6.3012,6.293,6.3012,20700.0
2007-07-06 12:00:00,7.72,7.72,7.71,7.72,18700.0,6.3012,6.3012,6.293,6.3012,18700.0
2007-07-06 12:10:00,7.71,7.72,7.71,7.71,13900.0,6.293,6.3012,6.293,6.293,13900.0
2007-07-06 12:20:00,7.7,7.71,7.69,7.69,62600.0,6.2848,6.293,6.2767,6.2767,62600.0
2007-07-06 12:30:00,7.69,7.7,7.68,7.68,90600.0,6.2767,6.2848,6.2685,6.2685,90600.0
2007-07-06 12:40:00,7.68,7.71,7.68,7.7,129200.0,6.2685,6.293,6.2685,6.2848,129200.0
2007-07-06 12:50:00,7.7,7.71,7.7,7.7,30100.0,6.2848,6.293,6.2848,6.2848,30100.0
2007-07-06 13:00:00,7.7,7.72,7.7,7.71,46800.0,6.2848,6.3012,6.2848,6.293,46800.0
2007-07-06 13:10:00,7.72,7.72,7.71,7.71,21100.0,6.3012,6.3012,6.293,6.293,21100.0
2007-07-06 13:20:00,7.71,7.72,7.71,7.71,12500.0,6.293,6.3012,6.293,6.293,12500.0
2007-07-06 13:30:00,7.71,7.72,7.69,7.69,46400.0,6.293,6.3012,6.2767,6.2767,46400.0
2007-07-06 13:40:00,7.7,7.72,7.7,7.71,28200.0,6.2848,6.3012,6.2848,6.293,28200.0
2007-07-06 13:50:00,7.72,7.72,7.7,7.71,30500.0,6.3012,6.3012,6.2848,6.293,30500.0
2007-07-06 14:00:00,7.7,7.72,7.7,7.72,36900.0,6.2848,6.3012,6.2848,6.3012,36900.0
2007-07-06 14:10:00,7.71,7.74,7.71,7.73,49400.0,6.293,6.3175,6.293,6.3093,49400.0
2007-07-06 14:20:00,7.73,7.74,7.73,7.73,26700.0,6.3093,6.3175,6.3093,6.3093,26700.0
2007-07-06 14:30:00,7.73,7.74,7.73,7.73,17500.0,6.3093,6.3175,6.3093,6.3093,17500.0
2007-07-06 14:40:00,7.73,7.74,7.71,7.71,42000.0,6.3093,6.3175,6.293,6.293,42000.0
2007-07-06 14:50:00,7.71,7.73,7.71,7.73,40000.0,6.293,6.3093,6.293,6.3093,40000.0
2007-07-06 15:00:00,7.72,7.73,7.72,7.72,19700.0,6.3012,6.3093,6.3012,6.3012,19700.0
2007-07-06 15:10:00,7.72,7.73,7.72,7.73,36000.0,6.3012,6.3093,6.3012,6.3093,36000.0
2007-07-06 15:20:00,7.73,7.73,7.71,7.71,51900.0,6.3093,6.3093,6.293,6.293,51900.0
2007-07-06 15:30:00,7.71,7.72,7.71,7.71,45000.0,6.293,6.3012,6.293,6.293,45000.0
2007-07-06 15:40:00,7.71,7.73,7.71,7.72,120600.0,6.293,6.3093,6.293,6.3012,120600.0
2007-07-06 15:50:00,7.73,7.75,7.73,7.75,189300.0,6.3093,6.3257,6.3093,6.3257,189300.0
2007-07-09 09:30:00,7.81,7.85,7.79,7.85,93600.0,6.3746,6.4073,6.3583,6.4073,93600.0
2007-07-09 09:40:00,7.85,7.85,7.78,7.79,139100.0,6.4073,6.4073,6.3501,6.3583,139100.0
2007-07-09 09:50:00,7.79,7.8,7.79,7.8,16100.0,6.3583,6.3665,6.3583,6.3665,16100.0
2007-07-09 10:00:00,7.79,7.84,7.79,7.83,78200.0,6.3583,6.3991,6.3583,6.391,78200.0
2007-07-09 10:10:00,7.84,7.85,7.83,7.85,54600.0,6.3991,6.4073,6.391,6.4073,54600.0
2007-07-09 10:20:00,7.84,7.85,7.83,7.83,70000.0,6.3991,6.4073,6.391,6.391,70000.0
2007-07-09 10:30:00,7.82,7.83,7.8,7.82,161900.0,6.3828,6.391,6.3665,6.3828,161900.0
2007-07-09 10:40:00,7.82,7.83,7.8,7.8,190100.0,6.3828,6.391,6.3665,6.3665,190100.0
2007-07-09 10:50:00,7.8,7.81,7.78,7.79,43000.0,6.3665,6.3746,6.3501,6.3583,43000.0
2007-07-09 11:00:00,7.78,7.8,7.78,7.79,86700.0,6.3501,6.3665,6.3501,6.3583,86700.0
2007-07-09 11:10:00,7.78,7.81,7.78,7.8,43400.0,6.3501,6.3746,6.3501,6.3665,43400.0
2007-07-09 11:20:00,7.8,7.81,7.78,7.78,57000.0,6.3665,6.3746,6.3501,6.3501,57000.0
2007-07-09 11:30:00,7.78,7.79,7.78,7.79,29100.0,6.3501,6.3583,6.3501,6.3583,29100.0
2007-07-09 11:40:00,7.78,7.79,7.78,7.78,13900.0,6.3501,6.3583,6.3501,6.3501,13900.0
2007-07-09 11:50:00,7.78,7.79,7.77,7.77,15900.0,6.3501,6.3583,6.342,6.342,15900.0
2007-07-09 12:00:00,7.77,7.78,7.77,7.77,11600.0,6.342,6.3501,6.342,6.342,11600.0
2007-07-09 12:10:00,7.77,7.78,7.77,7.77,53700.0,6.342,6.3501,6.342,6.342,53700.0
2007-07-09 12:20:00,7.77,7.78,7.77,7.78,23500.0,6.342,6.3501,6.342,6.3501,23500.0
2007-07-09 12:30:00,7.77,7.78,7.74,7.76,56600.0,6.342,6.3501,6.3175,6.3338,56600.0
2007-07-09 12:40:00,7.75,7.76,7.74,7.74,19500.0,6.3257,6.3338,6.3175,6.3175,19500.0
2007-07-09 12:50:00,7.75,7.76,7.74,7.76,37100.0,6.3257,6.3338,6.3175,6.3338,37100.0
2007-07-09 13:00:00,7.75,7.76,7.75,7.75,17400.0,6.3257,6.3338,6.3257,6.3257,17400.0
2007-07-09 13:10:00,7.75,7.76,7.72,7.72,26900.0,6.3257,6.3338,6.3012,6.3012,26900.0
2007-07-09 13:20:00,7.72,7.73,7.72,7.72,4500.0,6.3012,6.3093,6.3012,6.3012,4500.0
2007-07-09 13:30:00,7.72,7.73,7.72,7.72,16000.0,6.3012,6.3093,6.3012,6.3012,16000.0
2007-07-09 13:40:00,7.72,7.73,7.72,7.73,28600.0,6.3012,6.3093,6.3012,6.3093,28600.0
2007-07-09 13:50:00,7.72,7.74,7.72,7.73,33300.0,6.3012,6.3175,6.3012,6.3093,33300.0
2007-07-09 14:00:00,7.73,7.75,7.73,7.74,16300.0,6.3093,6.3257,6.3093,6.3175,16300.0
2007-07-09 14:10:00,7.74,7.75,7.74,7.74,24700.0,6.3175,6.3257,6.3175,6.3175,24700.0
2007-07-09 14:20:00,7.74,7.75,7.73,7.74,39200.0,6.3175,6.3257,6.3093,6.3175,39200.0
2007-07-09 14:30:00,7.73,7.75,7.73,7.74,18000.0,6.3093,6.3257,6.3093,6.3175,18000.0
2007-07-09 14:40:00,7.74,7.75,7.74,7.74,6500.0,6.3175,6.3257,6.3175,6.3175,6500.0
2007-07-09 14:50:00,7.75,7.75,7.74,7.75,21900.0,6.3257,6.3257,6.3175,6.3257,21900.0
2007-07-09 15:00:00,7.74,7.76,7.74,7.75,70700.0,6.3175,6.3338,6.3175,6.3257,70700.0
2007-07-09 15:10:00,7.76,7.76,7.74,7.75,71600.0,6.3338,6.3338,6.3175,6.3257,71600.0
2007-07-09 15:20:00,7.74,7.75,7.74,7.74,50300.0,6.3175,6.3257,6.3175,6.3175,50300.0
2007-07-09 15:30:00,7.74,7.75,7.74,7.74,65800.0,6.3175,6.3257,6.3175,6.3175,65800.0
2007-07-09 15:40:00,7.74,7.75,7.74,7.75,24600.0,6.3175,6.3257,6.3175,6.3257,24600.0
2007-07-09 15:50:00,7.74,7.83,7.73,7.74,204000.0,6.3175,6.391,6.3093,6.3175,204000.0
2007-07-10 09:30:00,7.71,7.71,7.6,7.62,65500.0,6.293,6.293,6.2032,6.2195,65500.0
2007-07-10 09:40:00,7.61,7.62,7.57,7.58,83900.0,6.2114,6.2195,6.1787,6.1869,83900.0
2007-07-10 09:50:00,7.61,7.65,7.58,7.64,69500.0,6.2114,6.244,6.1869,6.2359,69500.0
2007-07-10 10:00:00,7.64,7.65,7.58,7.63,80800.0,6.2359,6.244,6.1869,6.2277,80800.0
2007-07-10 10:10:00,7.62,7.65,7.6,7.62,48000.0,6.2195,6.244,6.2032,6.2195,48000.0
2007-07-10 10:20:00,7.62,7.65,7.59,7.63,892300.0,6.2195,6.244,6.1951,6.2277,892300.0
2007-07-10 10:30:00,7.62,7.63,7.61,7.61,73400.0,6.2195,6.2277,6.2114,6.2114,73400.0
2007-07-10 10:40:00,7.61,7.62,7.6,7.61,74200.0,6.2114,6.2195,6.2032,6.2114,74200.0
2007-07-10 10:50:00,7.61,7.62,7.61,7.61,37900.0,6.2114,6.2195,6.2114,6.2114,37900.0
2007-07-10 11:00:00,7.62,7.67,7.61,7.67,55500.0,6.2195,6.2604,6.2114,6.2604,55500.0
2007-07-10 11:10:00,7.67,7.69,7.66,7.68,29000.0,6.2604,6.2767,6.2522,6.2685,29000.0
2007-07-10 11:20:00,7.69,7.69,7.68,7.68,21100.0,6.2767,6.2767,6.2685,6.2685,21100.0
2007-07-10 11:30:00,7.68,7.69,7.68,7.69,62200.0,6.2685,6.2767,6.2685,6.2767,62200.0
2007-07-10 11:40:00,7.68,7.69,7.68,7.68,26200.0,6.2685,6.2767,6.2685,6.2685,26200.0
2007-07-10 11:50:00,7.68,7.72,7.68,7.71,33400.0,6.2685,6.3012,6.2685,6.293,33400.0
2007-07-10 12:00:00,7.7,7.74,7.7,7.73,33500.0,6.2848,6.3175,6.2848,6.3093,33500.0
2007-07-10 12:10:00,7.73,7.73,7.68,7.69,123900.0,6.3093,6.3093,6.2685,6.2767,123900.0
2007-07-10 12:20:00,7.69,7.7,7.69,7.69,96000.0,6.2767,6.2848,6.2767,6.2767,96000.0
2007-07-10 12:30:00,7.69,7.7,7.69,7.69,16900.0,6.2767,6.2848,6.2767,6.2767,16900.0
2007-07-10 12:40:00,7.7,7.71,7.69,7.71,28000.0,6.2848,6.293,6.2767,6.293,28000.0
2007-07-10 12:50:00,7.71,7.71,7.69,7.7,24100.0,6.293,6.293,6.2767,6.2848,24100.0
2007-07-10 13:00:00,7.7,7.72,7.7,7.7,33500.0,6.2848,6.3012,6.2848,6.2848,33500.0
2007-07-10 13:10:00,7.7,7.72,7.7,7.72,23900.0,6.2848,6.3012,6.2848,6.3012,23900.0
2007-07-10 13:20:00,7.71,7.71,7.68,7.68,29900.0,6.293,6.293,6.2685,6.2685,29900.0
2007-07-10 13:30:00,7.69,7.7,7.69,7.7,26100.0,6.2767,6.2848,6.2767,6.2848,26100.0
2007-07-10 13:40:00,7.7,7.71,7.63,7.63,180100.0,6.2848,6.293,6.2277,6.2277,180100.0
2007-07-10 13:50:00,7.64,7.65,7.63,7.64,27500.0,6.2359,6.244,6.2277,6.2359,27500.0
2007-07-10 14:00:00,7.64,7.68,7.64,7.67,47600.0,6.2359,6.2685,6.2359,6.2604,47600.0
2007-07-10 14:10:00,7.66,7.68,7.66,7.67,20400.0,6.2522,6.2685,6.2522,6.2604,20400.0
2007-07-10 14:20:00,7.68,7.7,7.67,7.68,44500.0,6.2685,6.2848,6.2604,6.2685,44500.0
2007-07-10 14:30:00,7.68,7.68,7.63,7.63,128100.0,6.2685,6.2685,6.2277,6.2277,128100.0
2007-07-10 14:40:00,7.63,7.65,7.63,7.64,47400.0,6.2277,6.244,6.2277,6.2359,47400.0
2007-07-10 14:50:00,7.64,7.66,7.64,7.66,262400.0,6.2359,6.2522,6.2359,6.2522,262400.0
2007-07-10 15:00:00,7.66,7.66,7.64,7.64,45700.0,6.2522,6.2522,6.2359,6.2359,45700.0
2007-07-10 15:10:00,7.64,7.67,7.63,7.66,28600.0,6.2359,6.2604,6.2277,6.2522,28600.0
2007-07-10 15:20:00,7.63,7.67,7.63,7.67,40600.0,6.2277,6.2604,6.2277,6.2604,40600.0
2007-07-10 15:30:00,7.67,7.68,7.66,7.67,54500.0,6.2604,6.2685,6.2522,6.2604,54500.0
2007-07-10 15:40:00,7.67,7.68,7.67,7.67,69000.0,6.2604,6.2685,6.2604,6.2604,69000.0
2007-07-10 15:50:00,7.67,7.68,7.65,7.65,109800.0,6.2604,6.2685,6.244,6.244,109800.0
2007-07-11 09:30:00,7.67,7.79,7.67,7.78,250500.0,6.2604,6.3583,6.2604,6.3501,250500.0
2007-07-11 09:40:00,7.77,7.81,7.75,7.79,288300.0,6.342,6.3746,6.3257,6.3583,288300.0
2007-07-11 09:50:00,7.79,7.8,7.76,7.77,184100.0,6.3583,6.3665,6.3338,6.342,184100.0
2007-07-11 10:00:00,7.77,7.8,7.76,7.79,173100.0,6.342,6.3665,6.3338,6.3583,173100.0
2007-07-11 10:10:00,7.79,7.85,7.79,7.84,304400.0,6.3583,6.4073,6.3583,6.3991,304400.0
2007-07-11 10:20:00,7.84,7.88,7.82,7.88,206800.0,6.3991,6.4318,6.3828,6.4318,206800.0
2007-07-11 10:30:00,7.88,7.92,7.86,7.92,192800.0,6.4318,6.4644,6.4154,6.4644,192800.0
2007-07-11 10:40:00,7.92,7.95,7.91,7.93,161400.0,6.4644,6.4889,6.4563,6.4726,161400.0
2007-07-11 10:50:00,7.93,7.95,7.92,7.94,96800.0,6.4726,6.4889,6.4644,6.4807,96800.0
2007-07-11 11:00:00,7.94,7.95,7.93,7.95,122400.0,6.4807,6.4889,6.4726,6.4889,122400.0
2007-07-11 11:10:00,7.94,8.0,7.94,8.0,296400.0,6.4807,6.5297,6.4807,6.5297,296400.0
2007-07-11 11:20:00,7.99,8.02,7.95,8.02,174400.0,6.5215,6.546,6.4889,6.546,174400.0
2007-07-11 11:30:00,8.02,8.05,8.0,8.04,313600.0,6.546,6.5705,6.5297,6.5624,313600.0
2007-07-11 11:40:00,8.05,8.07,8.03,8.06,306700.0,6.5705,6.5868,6.5542,6.5787,306700.0
2007-07-11 11:50:00,8.06,8.07,8.04,8.05,234900.0,6.5787,6.5868,6.5624,6.5705,234900.0
2007-07-11 12:00:00,8.05,8.06,8.04,8.05,203000.0,6.5705,6.5787,6.5624,6.5705,203000.0
2007-07-11 12:10:00,8.05,8.05,7.99,8.0,191400.0,6.5705,6.5705,6.5215,6.5297,191400.0
2007-07-11 12:20:00,8.0,8.02,7.99,8.02,195700.0,6.5297,6.546,6.5215,6.546,195700.0
2007-07-11 12:30:00,8.03,8.03,8.01,8.02,183000.0,6.5542,6.5542,6.5379,6.546,183000.0
2007-07-11 12:40:00,8.02,8.02,8.01,8.02,68200.0,6.546,6.546,6.5379,6.546,68200.0
2007-07-11 12:50:00,8.02,8.02,8.01,8.02,81100.0,6.546,6.546,6.5379,6.546,81100.0
2007-07-11 13:00:00,8.02,8.02,8.01,8.02,51000.0,6.546,6.546,6.5379,6.546,51000.0
2007-07-11 13:10:00,8.02,8.04,8.01,8.02,235800.0,6.546,6.5624,6.5379,6.546,235800.0
2007-07-11 13:20:00,8.02,8.02,7.99,8.0,203600.0,6.546,6.546,6.5215,6.5297,203600.0
2007-07-11 13:30:00,8.0,8.02,7.98,8.0,287200.0,6.5297,6.546,6.5134,6.5297,287200.0
2007-07-11 13:40:00,8.0,8.0,7.93,7.94,165400.0,6.5297,6.5297,6.4726,6.4807,165400.0
2007-07-11 13:50:00,7.94,7.97,7.93,7.94,206100.0,6.4807,6.5052,6.4726,6.4807,206100.0
2007-07-11 14:00:00,7.94,7.96,7.91,7.92,338700.0,6.4807,6.4971,6.4563,6.4644,338700.0
2007-07-11 14:10:00,7.92,7.96,7.92,7.96,98800.0,6.4644,6.4971,6.4644,6.4971,98800.0
2007-07-11 14:20:00,7.96,7.97,7.95,7.97,78400.0,6.4971,6.5052,6.4889,6.5052,78400.0
2007-07-11 14:30:00,7.97,7.97,7.95,7.97,158100.0,6.5052,6.5052,6.4889,6.5052,158100.0
2007-07-11 14:40:00,7.97,7.97,7.96,7.97,94700.0,6.5052,6.5052,6.4971,6.5052,94700.0
2007-07-11 14:50:00,7.96,7.98,7.95,7.98,195400.0,6.4971,6.5134,6.4889,6.5134,195400.0
2007-07-11 15:00:00,7.97,8.03,7.97,8.02,156400.0,6.5052,6.5542,6.5052,6.546,156400.0
2007-07-11 15:10:00,8.03,8.03,8.01,8.02,58600.0,6.5542,6.5542,6.5379,6.546,58600.0
2007-07-11 15:20:00,8.02,8.02,7.99,8.0,188300.0,6.546,6.546,6.5215,6.5297,188300.0
2007-07-11 15:30:00,7.99,8.01,7.99,8.01,593000.0,6.5215,6.5379,6.5215,6.5379,593000.0
2007-07-11 15:40:00,8.01,8.07,8.0,8.05,565100.0,6.5379,6.5868,6.5297,6.5705,565100.0
2007-07-11 15:50:00,8.06,8.12,8.04,8.08,458700.0,6.5787,6.6277,6.5624,6.595,458700.0
2007-07-12 09:30:00,8.05,8.16,8.02,8.15,495700.0,6.5705,6.6603,6.546,6.6521,495700.0
2007-07-12 09:40:00,8.15,8.22,8.11,8.22,255200.0,6.6521,6.7093,6.6195,6.7093,255200.0
2007-07-12 09:50:00,8.22,8.25,8.19,8.22,209300.0,6.7093,6.7338,6.6848,6.7093,209300.0
2007-07-12 10:00:00,8.22,8.23,8.14,8.18,109200.0,6.7093,6.7174,6.644,6.6766,109200.0
2007-07-12 10:10:00,8.18,8.22,8.16,8.19,221400.0,6.6766,6.7093,6.6603,6.6848,221400.0
2007-07-12 10:20:00,8.2,8.2,8.17,8.18,113400.0,6.693,6.693,6.6685,6.6766,113400.0
2007-07-12 10:30:00,8.17,8.18,8.17,8.18,52400.0,6.6685,6.6766,6.6685,6.6766,52400.0
2007-07-12 10:40:00,8.18,8.2,8.17,8.18,168400.0,6.6766,6.693,6.6685,6.6766,168400.0
2007-07-12 10:50:00,8.18,8.2,8.17,8.18,327700.0,6.6766,6.693,6.6685,6.6766,327700.0
2007-07-12 11:00:00,8.18,8.18,8.11,8.13,129000.0,6.6766,6.6766,6.6195,6.6358,129000.0
2007-07-12 11:10:00,8.13,8.14,8.13,8.14,83400.0,6.6358,6.644,6.6358,6.644,83400.0
2007-07-12 11:20:00,8.14,8.15,8.13,8.15,43600.0,6.644,6.6521,6.6358,6.6521,43600.0
2007-07-12 11:30:00,8.15,8.17,8.14,8.16,94700.0,6.6521,6.6685,6.644,6.6603,94700.0
2007-07-12 11:40:00,8.16,8.17,8.15,8.17,59200.0,6.6603,6.6685,6.6521,6.6685,59200.0
2007-07-12 11:50:00,8.17,8.18,8.17,8.18,139300.0,6.6685,6.6766,6.6685,6.6766,139300.0
2007-07-12 12:00:00,8.18,8.2,8.17,8.2,113800.0,6.6766,6.693,6.6685,6.693,113800.0
2007-07-12 12:10:00,8.2,8.2,8.14,8.15,137100.0,6.693,6.693,6.644,6.6521,137100.0
2007-07-12 12:20:00,8.15,8.19,8.15,8.18,166800.0,6.6521,6.6848,6.6521,6.6766,166800.0
2007-07-12 12:30:00,8.18,8.18,8.16,8.16,62200.0,6.6766,6.6766,6.6603,6.6603,62200.0
2007-07-12 12:40:00,8.17,8.18,8.16,8.18,49700.0,6.6685,6.6766,6.6603,6.6766,49700.0
2007-07-12 12:50:00,8.18,8.19,8.17,8.18,41700.0,6.6766,6.6848,6.6685,6.6766,41700.0
2007-07-12 13:00:00,8.19,8.2,8.19,8.2,40600.0,6.6848,6.693,6.6848,6.693,40600.0
2007-07-12 13:10:00,8.2,8.2,8.17,8.19,106800.0,6.693,6.693,6.6685,6.6848,106800.0
2007-07-12 13:20:00,8.19,8.2,8.18,8.2,49800.0,6.6848,6.693,6.6766,6.693,49800.0
2007-07-12 13:30:00,8.2,8.2,8.19,8.2,81900.0,6.693,6.693,6.6848,6.693,81900.0
2007-07-12 13:40:00,8.2,8.2,8.18,8.19,95600.0,6.693,6.693,6.6766,6.6848,95600.0
2007-07-12 13:50:00,8.18,8.2,8.18,8.2,61800.0,6.6766,6.693,6.6766,6.693,61800.0
2007-07-12 14:00:00,8.2,8.2,8.19,8.2,34800.0,6.693,6.693,6.6848,6.693,34800.0
2007-07-12 14:10:00,8.2,8.22,8.18,8.2,220500.0,6.693,6.7093,6.6766,6.693,220500.0
2007-07-12 14:20:00,8.2,8.2,8.19,8.2,72400.0,6.693,6.693,6.6848,6.693,72400.0
2007-07-12 14:30:00,8.2,8.24,8.2,8.21,221800.0,6.693,6.7256,6.693,6.7011,221800.0
2007-07-12 14:40:00,8.22,8.23,8.21,8.23,69400.0,6.7093,6.7174,6.7011,6.7174,69400.0
2007-07-12 14:50:00,8.23,8.23,8.2,8.23,111100.0,6.7174,6.7174,6.693,6.7174,111100.0
2007-07-12 15:00:00,8.23,8.25,8.21,8.25,133800.0,6.7174,6.7338,6.7011,6.7338,133800.0
2007-07-12 15:10:00,8.25,8.26,8.24,8.26,182100.0,6.7338,6.7419,6.7256,6.7419,182100.0
2007-07-12 15:20:00,8.26,8.31,8.25,8.3,454500.0,6.7419,6.7827,6.7338,6.7746,454500.0
2007-07-12 15:30:00,8.3,8.32,8.29,8.32,147700.0,6.7746,6.7909,6.7664,6.7909,147700.0
2007-07-12 15:40:00,8.32,8.32,8.27,8.27,173000.0,6.7909,6.7909,6.7501,6.7501,173000.0
2007-07-12 15:50:00,8.26,8.28,8.24,8.24,319200.0,6.7419,6.7583,6.7256,6.7256,319200.0
2007-07-13 09:30:00,8.23,8.37,8.21,8.36,201200.0,6.7174,6.8317,6.7011,6.8235,201200.0
2007-07-13 09:40:00,8.35,8.38,8.32,8.33,93900.0,6.8154,6.8399,6.7909,6.7991,93900.0
2007-07-13 09:50:00,8.32,8.33,8.19,8.24,140600.0,6.7909,6.7991,6.6848,6.7256,140600.0
2007-07-13 10:00:00,8.24,8.3,8.24,8.29,106400.0,6.7256,6.7746,6.7256,6.7664,106400.0
2007-07-13 10:10:00,8.29,8.31,8.28,8.31,59900.0,6.7664,6.7827,6.7583,6.7827,59900.0
2007-07-13 10:20:00,8.31,8.34,8.3,8.33,98500.0,6.7827,6.8072,6.7746,6.7991,98500.0
2007-07-13 10:30:00,8.32,8.37,8.32,8.36,97300.0,6.7909,6.8317,6.7909,6.8235,97300.0
2007-07-13 10:40:00,8.36,8.39,8.34,8.36,143000.0,6.8235,6.848,6.8072,6.8235,143000.0
2007-07-13 10:50:00,8.36,8.37,8.36,8.37,89300.0,6.8235,6.8317,6.8235,6.8317,89300.0
2007-07-13 11:00:00,8.37,8.39,8.35,8.35,93800.0,6.8317,6.848,6.8154,6.8154,93800.0
2007-07-13 11:10:00,8.36,8.36,8.32,8.33,89100.0,6.8235,6.8235,6.7909,6.7991,89100.0
2007-07-13 11:20:00,8.34,8.34,8.29,8.29,83200.0,6.8072,6.8072,6.7664,6.7664,83200.0
2007-07-13 11:30:00,8.3,8.3,8.26,8.28,59500.0,6.7746,6.7746,6.7419,6.7583,59500.0
2007-07-13 11:40:00,8.28,8.3,8.27,8.3,32600.0,6.7583,6.7746,6.7501,6.7746,32600.0
2007-07-13 11:50:00,8.3,8.33,8.27,8.3,156100.0,6.7746,6.7991,6.7501,6.7746,156100.0
2007-07-13 12:00:00,8.3,8.31,8.28,8.3,38200.0,6.7746,6.7827,6.7583,6.7746,38200.0
2007-07-13 12:10:00,8.29,8.33,8.29,8.33,33400.0,6.7664,6.7991,6.7664,6.7991,33400.0
2007-07-13 12:20:00,8.33,8.36,8.32,8.36,37700.0,6.7991,6.8235,6.7909,6.8235,37700.0
2007-07-13 12:30:00,8.36,8.37,8.32,8.32,91300.0,6.8235,6.8317,6.7909,6.7909,91300.0
2007-07-13 12:40:00,8.32,8.32,8.28,8.31,67800.0,6.7909,6.7909,6.7583,6.7827,67800.0
2007-07-13 12:50:00,8.31,8.32,8.29,8.3,39600.0,6.7827,6.7909,6.7664,6.7746,39600.0
2007-07-13 13:00:00,8.29,8.32,8.29,8.32,33400.0,6.7664,6.7909,6.7664,6.7909,33400.0
2007-07-13 13:10:00,8.31,8.34,8.31,8.33,20300.0,6.7827,6.8072,6.7827,6.7991,20300.0
2007-07-13 13:20:00,8.34,8.36,8.33,8.34,33500.0,6.8072,6.8235,6.7991,6.8072,33500.0
2007-07-13 13:30:00,8.34,8.36,8.31,8.31,42700.0,6.8072,6.8235,6.7827,6.7827,42700.0
2007-07-13 13:40:00,8.32,8.33,8.28,8.28,41900.0,6.7909,6.7991,6.7583,6.7583,41900.0
2007-07-13 13:50:00,8.29,8.31,8.28,8.31,41300.0,6.7664,6.7827,6.7583,6.7827,41300.0
2007-07-13 14:00:00,8.31,8.34,8.3,8.31,78500.0,6.7827,6.8072,6.7746,6.7827,78500.0
2007-07-13 14:10:00,8.31,8.36,8.31,8.33,75900.0,6.7827,6.8235,6.7827,6.7991,75900.0
2007-07-13 14:20:00,8.32,8.34,8.31,8.31,36700.0,6.7909,6.8072,6.7827,6.7827,36700.0
2007-07-13 14:30:00,8.31,8.35,8.31,8.33,38800.0,6.7827,6.8154,6.7827,6.7991,38800.0
2007-07-13 14:40:00,8.33,8.35,8.32,8.34,23900.0,6.7991,6.8154,6.7909,6.8072,23900.0
2007-07-13 14:50:00,8.35,8.35,8.33,8.33,24500.0,6.8154,6.8154,6.7991,6.7991,24500.0
2007-07-13 15:00:00,8.33,8.34,8.32,8.32,43000.0,6.7991,6.8072,6.7909,6.7909,43000.0
2007-07-13 15:10:00,8.32,8.33,8.32,8.33,25200.0,6.7909,6.7991,6.7909,6.7991,25200.0
2007-07-13 15:20:00,8.33,8.36,8.32,8.35,47300.0,6.7991,6.8235,6.7909,6.8154,47300.0
2007-07-13 15:30:00,8.36,8.37,8.33,8.35,64400.0,6.8235,6.8317,6.7991,6.8154,64400.0
2007-07-13 15:40:00,8.35,8.36,8.32,8.32,114000.0,6.8154,6.8235,6.7909,6.7909,114000.0
2007-07-13 15:50:00,8.33,8.33,8.32,8.33,137300.0,6.7991,6.7991,6.7909,6.7991,137300.0
2007-07-16 09:30:00,8.33,8.44,8.32,8.43,130500.0,6.7991,6.8888,6.7909,6.8807,130500.0
2007-07-16 09:40:00,8.44,8.44,8.42,8.44,138100.0,6.8888,6.8888,6.8725,6.8888,138100.0
2007-07-16 09:50:00,8.44,8.45,8.42,8.43,144100.0,6.8888,6.897,6.8725,6.8807,144100.0
2007-07-16 10:00:00,8.43,8.45,8.43,8.45,122900.0,6.8807,6.897,6.8807,6.897,122900.0
2007-07-16 10:10:00,8.45,8.45,8.43,8.44,104000.0,6.897,6.897,6.8807,6.8888,104000.0
2007-07-16 10:20:00,8.45,8.49,8.44,8.49,145800.0,6.897,6.9297,6.8888,6.9297,145800.0
2007-07-16 10:30:00,8.49,8.49,8.48,8.48,71900.0,6.9297,6.9297,6.9215,6.9215,71900.0
2007-07-16 10:40:00,8.48,8.49,8.45,8.48,125200.0,6.9215,6.9297,6.897,6.9215,125200.0
2007-07-16 10:50:00,8.48,8.48,8.46,8.47,67100.0,6.9215,6.9215,6.9052,6.9133,67100.0
2007-07-16 11:00:00,8.47,8.47,8.46,8.47,62800.0,6.9133,6.9133,6.9052,6.9133,62800.0
2007-07-16 11:10:00,8.47,8.48,8.46,8.48,47400.0,6.9133,6.9215,6.9052,6.9215,47400.0
2007-07-16 11:20:00,8.48,8.48,8.47,8.48,52000.0,6.9215,6.9215,6.9133,6.9215,52000.0
2007-07-16 11:30:00,8.48,8.48,8.44,8.44,79000.0,6.9215,6.9215,6.8888,6.8888,79000.0
2007-07-16 11:40:00,8.44,8.48,8.44,8.48,74100.0,6.8888,6.9215,6.8888,6.9215,74100.0
2007-07-16 11:50:00,8.48,8.61,8.47,8.58,491100.0,6.9215,7.0276,6.9133,7.0031,491100.0
2007-07-16 12:00:00,8.58,8.58,8.55,8.55,136300.0,7.0031,7.0031,6.9786,6.9786,136300.0
2007-07-16 12:10:00,8.55,8.56,8.51,8.55,170400.0,6.9786,6.9868,6.946,6.9786,170400.0
2007-07-16 12:20:00,8.55,8.56,8.53,8.55,88200.0,6.9786,6.9868,6.9623,6.9786,88200.0
2007-07-16 12:30:00,8.55,8.6,8.55,8.6,113900.0,6.9786,7.0194,6.9786,7.0194,113900.0
2007-07-16 12:40:00,8.6,8.62,8.59,8.62,49500.0,7.0194,7.0358,7.0113,7.0358,49500.0
2007-07-16 12:50:00,8.62,8.62,8.58,8.58,113600.0,7.0358,7.0358,7.0031,7.0031,113600.0
2007-07-16 13:00:00,8.58,8.61,8.58,8.6,73500.0,7.0031,7.0276,7.0031,7.0194,73500.0
2007-07-16 13:10:00,8.6,8.61,8.56,8.58,160700.0,7.0194,7.0276,6.9868,7.0031,160700.0
2007-07-16 13:20:00,8.58,8.58,8.55,8.57,81400.0,7.0031,7.0031,6.9786,6.995,81400.0
2007-07-16 13:30:00,8.58,8.58,8.48,8.5,215300.0,7.0031,7.0031,6.9215,6.9378,215300.0
2007-07-16 13:40:00,8.51,8.53,8.5,8.52,64500.0,6.946,6.9623,6.9378,6.9541,64500.0
2007-07-16 13:50:00,8.51,8.51,8.48,8.5,108200.0,6.946,6.946,6.9215,6.9378,108200.0
2007-07-16 14:00:00,8.49,8.51,8.48,8.48,92400.0,6.9297,6.946,6.9215,6.9215,92400.0
2007-07-16 14:10:00,8.49,8.5,8.48,8.5,30900.0,6.9297,6.9378,6.9215,6.9378,30900.0
2007-07-16 14:20:00,8.49,8.5,8.48,8.49,85000.0,6.9297,6.9378,6.9215,6.9297,85000.0
2007-07-16 14:30:00,8.48,8.5,8.48,8.5,62900.0,6.9215,6.9378,6.9215,6.9378,62900.0
2007-07-16 14:40:00,8.5,8.51,8.49,8.5,122200.0,6.9378,6.946,6.9297,6.9378,122200.0
2007-07-16 14:50:00,8.5,8.5,8.48,8.49,137800.0,6.9378,6.9378,6.9215,6.9297,137800.0
2007-07-16 15:00:00,8.49,8.53,8.49,8.53,239000.0,6.9297,6.9623,6.9297,6.9623,239000.0
2007-07-16 15:10:00,8.52,8.54,8.51,8.52,132800.0,6.9541,6.9705,6.946,6.9541,132800.0
2007-07-16 15:20:00,8.53,8.53,8.48,8.48,141500.0,6.9623,6.9623,6.9215,6.9215,141500.0
2007-07-16 15:30:00,8.48,8.49,8.44,8.45,276700.0,6.9215,6.9297,6.8888,6.897,276700.0
2007-07-16 15:40:00,8.47,8.47,8.41,8.42,242000.0,6.9133,6.9133,6.8644,6.8725,242000.0
2007-07-16 15:50:00,8.42,8.46,8.41,8.45,367100.0,6.8725,6.9052,6.8644,6.897,367100.0
2007-07-17 09:30:00,8.52,8.59,8.52,8.59,118500.0,6.9541,7.0113,6.9541,7.0113,118500.0
2007-07-17 09:40:00,8.59,8.62,8.57,8.61,155100.0,7.0113,7.0358,6.995,7.0276,155100.0
2007-07-17 09:50:00,8.62,8.66,8.59,8.6,104200.0,7.0358,7.0684,7.0113,7.0194,104200.0
2007-07-17 10:00:00,8.6,8.61,8.53,8.55,135100.0,7.0194,7.0276,6.9623,6.9786,135100.0
2007-07-17 10:10:00,8.55,8.58,8.51,8.57,212000.0,6.9786,7.0031,6.946,6.995,212000.0
2007-07-17 10:20:00,8.57,8.62,8.55,8.62,110100.0,6.995,7.0358,6.9786,7.0358,110100.0
2007-07-17 10:30:00,8.61,8.61,8.54,8.55,165300.0,7.0276,7.0276,6.9705,6.9786,165300.0
2007-07-17 10:40:00,8.55,8.64,8.55,8.57,170000.0,6.9786,7.0521,6.9786,6.995,170000.0
2007-07-17 10:50:00,8.56,8.59,8.56,8.57,40000.0,6.9868,7.0113,6.9868,6.995,40000.0
2007-07-17 11:00:00,8.57,8.58,8.55,8.56,66500.0,6.995,7.0031,6.9786,6.9868,66500.0
2007-07-17 11:10:00,8.56,8.56,8.5,8.52,106900.0,6.9868,6.9868,6.9378,6.9541,106900.0
2007-07-17 11:20:00,8.52,8.52,8.49,8.49,51500.0,6.9541,6.9541,6.9297,6.9297,51500.0
2007-07-17 11:30:00,8.49,8.52,8.48,8.48,54800.0,6.9297,6.9541,6.9215,6.9215,54800.0
2007-07-17 11:40:00,8.48,8.5,8.45,8.46,66000.0,6.9215,6.9378,6.897,6.9052,66000.0
2007-07-17 11:50:00,8.45,8.46,8.42,8.43,64900.0,6.897,6.9052,6.8725,6.8807,64900.0
2007-07-17 12:00:00,8.43,8.43,8.4,8.41,40400.0,6.8807,6.8807,6.8562,6.8644,40400.0
2007-07-17 12:10:00,8.4,8.41,8.38,8.39,277700.0,6.8562,6.8644,6.8399,6.848,277700.0
2007-07-17 12:20:00,8.38,8.4,8.36,8.37,86300.0,6.8399,6.8562,6.8235,6.8317,86300.0
2007-07-17 12:30:00,8.36,8.36,8.33,8.35,151700.0,6.8235,6.8235,6.7991,6.8154,151700.0
2007-07-17 12:40:00,8.35,8.37,8.34,8.36,196600.0,6.8154,6.8317,6.8072,6.8235,196600.0
2007-07-17 12:50:00,8.35,8.35,8.34,8.34,50400.0,6.8154,6.8154,6.8072,6.8072,50400.0
2007-07-17 13:00:00,8.34,8.36,8.33,8.35,68500.0,6.8072,6.8235,6.7991,6.8154,68500.0
2007-07-17 13:10:00,8.34,8.35,8.34,8.35,89800.0,6.8072,6.8154,6.8072,6.8154,89800.0
2007-07-17 13:20:00,8.35,8.35,8.28,8.29,159000.0,6.8154,6.8154,6.7583,6.7664,159000.0
2007-07-17 13:30:00,8.29,8.32,8.29,8.31,116300.0,6.7664,6.7909,6.7664,6.7827,116300.0
2007-07-17 13:40:00,8.32,8.32,8.31,8.32,78100.0,6.7909,6.7909,6.7827,6.7909,78100.0
2007-07-17 13:50:00,8.31,8.37,8.31,8.36,115000.0,6.7827,6.8317,6.7827,6.8235,115000.0
2007-07-17 14:00:00,8.36,8.37,8.36,8.36,13100.0,6.8235,6.8317,6.8235,6.8235,13100.0
2007-07-17 14:10:00,8.37,8.38,8.35,8.36,55200.0,6.8317,6.8399,6.8154,6.8235,55200.0
2007-07-17 14:20:00,8.36,8.38,8.36,8.37,108800.0,6.8235,6.8399,6.8235,6.8317,108800.0
2007-07-17 14:30:00,8.37,8.38,8.36,8.37,141700.0,6.8317,6.8399,6.8235,6.8317,141700.0
2007-07-17 14:40:00,8.37,8.37,8.36,8.36,19900.0,6.8317,6.8317,6.8235,6.8235,19900.0
2007-07-17 14:50:00,8.37,8.37,8.36,8.36,28100.0,6.8317,6.8317,6.8235,6.8235,28100.0
2007-07-17 15:00:00,8.37,8.37,8.36,8.36,57900.0,6.8317,6.8317,6.8235,6.8235,57900.0
2007-07-17 15:10:00,8.37,8.37,8.36,8.36,220800.0,6.8317,6.8317,6.8235,6.8235,220800.0
2007-07-17 15:20:00,8.37,8.37,8.36,8.37,87200.0,6.8317,6.8317,6.8235,6.8317,87200.0
2007-07-17 15:30:00,8.37,8.37,8.36,8.36,98500.0,6.8317,6.8317,6.8235,6.8235,98500.0
2007-07-17 15:40:00,8.36,8.37,8.34,8.35,156000.0,6.8235,6.8317,6.8072,6.8154,156000.0
2007-07-17 15:50:00,8.34,8.37,8.34,8.36,293600.0,6.8072,6.8317,6.8072,6.8235,293600.0
2007-07-18 09:30:00,8.28,8.33,8.24,8.25,344200.0,6.7583,6.7991,6.7256,6.7338,344200.0
2007-07-18 09:40:00,8.25,8.28,8.24,8.25,125000.0,6.7338,6.7583,6.7256,6.7338,125000.0
2007-07-18 09:50:00,8.25,8.25,8.19,8.2,135200.0,6.7338,6.7338,6.6848,6.693,135200.0
2007-07-18 10:00:00,8.19,8.19,8.15,8.17,205800.0,6.6848,6.6848,6.6521,6.6685,205800.0
2007-07-18 10:10:00,8.16,8.16,8.14,8.15,324000.0,6.6603,6.6603,6.644,6.6521,324000.0
2007-07-18 10:20:00,8.14,8.15,8.12,8.13,47800.0,6.644,6.6521,6.6277,6.6358,47800.0
2007-07-18 10:30:00,8.12,8.13,8.07,8.08,187900.0,6.6277,6.6358,6.5868,6.595,187900.0
2007-07-18 10:40:00,8.07,8.08,8.06,8.07,92400.0,6.5868,6.595,6.5787,6.5868,92400.0
2007-07-18 10:50:00,8.06,8.15,8.05,8.15,229100.0,6.5787,6.6521,6.5705,6.6521,229100.0
2007-07-18 11:00:00,8.15,8.19,8.09,8.11,182400.0,6.6521,6.6848,6.6032,6.6195,182400.0
2007-07-18 11:10:00,8.12,8.12,8.07,8.07,72700.0,6.6277,6.6277,6.5868,6.5868,72700.0
2007-07-18 11:20:00,8.07,8.08,8.04,8.05,104500.0,6.5868,6.595,6.5624,6.5705,104500.0
2007-07-18 11:30:00,8.05,8.05,8.0,8.0,315200.0,6.5705,6.5705,6.5297,6.5297,315200.0
2007-07-18 11:40:00,8.01,8.02,8.0,8.0,70400.0,6.5379,6.546,6.5297,6.5297,70400.0
2007-07-18 11:50:00,8.0,8.01,7.98,7.99,84900.0,6.5297,6.5379,6.5134,6.5215,84900.0
2007-07-18 12:00:00,7.98,7.99,7.96,7.97,76900.0,6.5134,6.5215,6.4971,6.5052,76900.0
2007-07-18 12:10:00,7.97,7.99,7.95,7.95,115700.0,6.5052,6.5215,6.4889,6.4889,115700.0
2007-07-18 12:20:00,7.95,7.96,7.93,7.94,102000.0,6.4889,6.4971,6.4726,6.4807,102000.0
2007-07-18 12:30:00,7.94,7.96,7.93,7.95,96000.0,6.4807,6.4971,6.4726,6.4889,96000.0
2007-07-18 12:40:00,7.95,8.02,7.94,8.02,51700.0,6.4889,6.546,6.4807,6.546,51700.0
2007-07-18 12:50:00,8.02,8.06,8.01,8.05,71700.0,6.546,6.5787,6.5379,6.5705,71700.0
2007-07-18 13:00:00,8.06,8.13,8.05,8.13,212700.0,6.5787,6.6358,6.5705,6.6358,212700.0
2007-07-18 13:10:00,8.12,8.14,8.11,8.13,80200.0,6.6277,6.644,6.6195,6.6358,80200.0
2007-07-18 13:20:00,8.14,8.17,8.13,8.17,116500.0,6.644,6.6685,6.6358,6.6685,116500.0
2007-07-18 13:30:00,8.18,8.2,8.13,8.19,193000.0,6.6766,6.693,6.6358,6.6848,193000.0
2007-07-18 13:40:00,8.19,8.2,8.16,8.19,107700.0,6.6848,6.693,6.6603,6.6848,107700.0
2007-07-18 13:50:00,8.2,8.23,8.18,8.2,204100.0,6.693,6.7174,6.6766,6.693,204100.0
2007-07-18 14:00:00,8.2,8.21,8.16,8.16,103900.0,6.693,6.7011,6.6603,6.6603,103900.0
2007-07-18 14:10:00,8.17,8.2,8.16,8.18,127800.0,6.6685,6.693,6.6603,6.6766,127800.0
2007-07-18 14:20:00,8.19,8.21,8.17,8.19,97300.0,6.6848,6.7011,6.6685,6.6848,97300.0
2007-07-18 14:30:00,8.19,8.19,8.15,8.15,161100.0,6.6848,6.6848,6.6521,6.6521,161100.0
2007-07-18 14:40:00,8.14,8.16,8.13,8.16,53000.0,6.644,6.6603,6.6358,6.6603,53000.0
2007-07-18 14:50:00,8.16,8.16,8.14,8.14,32500.0,6.6603,6.6603,6.644,6.644,32500.0
2007-07-18 15:00:00,8.14,8.14,8.13,8.13,29000.0,6.644,6.644,6.6358,6.6358,29000.0
2007-07-18 15:10:00,8.14,8.19,8.14,8.18,168700.0,6.644,6.6848,6.644,6.6766,168700.0
2007-07-18 15:20:00,8.19,8.19,8.18,8.18,141700.0,6.6848,6.6848,6.6766,6.6766,141700.0
2007-07-18 15:30:00,8.19,8.24,8.15,8.23,208200.0,6.6848,6.7256,6.6521,6.7174,208200.0
2007-07-18 15:40:00,8.22,8.22,8.19,8.2,172300.0,6.7093,6.7093,6.6848,6.693,172300.0
2007-07-18 15:50:00,8.21,8.26,8.2,8.25,303100.0,6.7011,6.7419,6.693,6.7338,303100.0
2007-07-19 09:30:00,8.62,8.87,8.58,8.87,891000.0,7.0358,7.2398,7.0031,7.2398,891000.0
2007-07-19 09:40:00,8.87,9.0,8.87,8.99,897500.0,7.2398,7.3459,7.2398,7.3378,897500.0
2007-07-19 09:50:00,9.0,9.04,8.87,8.91,739700.0,7.3459,7.3786,7.2398,7.2725,739700.0
2007-07-19 10:00:00,8.91,9.02,8.88,9.0,486100.0,7.2725,7.3622,7.248,7.3459,486100.0
2007-07-19 10:10:00,9.0,9.02,8.98,8.98,350200.0,7.3459,7.3622,7.3296,7.3296,350200.0
2007-07-19 10:20:00,8.99,8.99,8.91,8.91,300400.0,7.3378,7.3378,7.2725,7.2725,300400.0
2007-07-19 10:30:00,8.91,8.92,8.89,8.9,375500.0,7.2725,7.2806,7.2561,7.2643,375500.0
2007-07-19 10:40:00,8.91,8.97,8.9,8.93,270100.0,7.2725,7.3214,7.2643,7.2888,270100.0
2007-07-19 10:50:00,8.92,8.94,8.91,8.92,177200.0,7.2806,7.297,7.2725,7.2806,177200.0
2007-07-19 11:00:00,8.93,8.94,8.89,8.92,289700.0,7.2888,7.297,7.2561,7.2806,289700.0
2007-07-19 11:10:00,8.91,8.92,8.87,8.89,245900.0,7.2725,7.2806,7.2398,7.2561,245900.0
2007-07-19 11:20:00,8.88,8.9,8.79,8.89,338600.0,7.248,7.2643,7.1745,7.2561,338600.0
2007-07-19 11:30:00,8.89,8.9,8.88,8.89,156400.0,7.2561,7.2643,7.248,7.2561,156400.0
2007-07-19 11:40:00,8.89,8.9,8.86,8.86,176600.0,7.2561,7.2643,7.2317,7.2317,176600.0
2007-07-19 11:50:00,8.86,8.88,8.84,8.88,83500.0,7.2317,7.248,7.2153,7.248,83500.0
2007-07-19 12:00:00,8.88,8.89,8.86,8.87,188500.0,7.248,7.2561,7.2317,7.2398,188500.0
2007-07-19 12:10:00,8.87,8.87,8.84,8.85,178900.0,7.2398,7.2398,7.2153,7.2235,178900.0
2007-07-19 12:20:00,8.85,8.88,8.84,8.87,71400.0,7.2235,7.248,7.2153,7.2398,71400.0
2007-07-19 12:30:00,8.87,8.92,8.87,8.9,266900.0,7.2398,7.2806,7.2398,7.2643,266900.0
2007-07-19 12:40:00,8.9,8.94,8.9,8.94,93300.0,7.2643,7.297,7.2643,7.297,93300.0
2007-07-19 12:50:00,8.94,9.0,8.94,8.99,302300.0,7.297,7.3459,7.297,7.3378,302300.0
2007-07-19 13:00:00,9.0,9.0,8.9,8.93,208400.0,7.3459,7.3459,7.2643,7.2888,208400.0
2007-07-19 13:10:00,8.93,8.95,8.93,8.93,72500.0,7.2888,7.3051,7.2888,7.2888,72500.0
2007-07-19 13:20:00,8.92,8.93,8.91,8.92,77600.0,7.2806,7.2888,7.2725,7.2806,77600.0
2007-07-19 13:30:00,8.93,8.93,8.89,8.91,252600.0,7.2888,7.2888,7.2561,7.2725,252600.0
2007-07-19 13:40:00,8.91,8.93,8.89,8.91,235700.0,7.2725,7.2888,7.2561,7.2725,235700.0
2007-07-19 13:50:00,8.91,8.93,8.91,8.93,389000.0,7.2725,7.2888,7.2725,7.2888,389000.0
2007-07-19 14:00:00,8.92,8.92,8.83,8.89,293900.0,7.2806,7.2806,7.2072,7.2561,293900.0
2007-07-19 14:10:00,8.88,8.92,8.84,8.92,575700.0,7.248,7.2806,7.2153,7.2806,575700.0
2007-07-19 14:20:00,8.92,8.93,8.88,8.88,391800.0,7.2806,7.2888,7.248,7.248,391800.0
2007-07-19 14:30:00,8.88,8.88,8.83,8.85,247700.0,7.248,7.248,7.2072,7.2235,247700.0
2007-07-19 14:40:00,8.85,8.88,8.85,8.88,111100.0,7.2235,7.248,7.2235,7.248,111100.0
2007-07-19 14:50:00,8.88,8.9,8.87,8.88,196000.0,7.248,7.2643,7.2398,7.248,196000.0
2007-07-19 15:00:00,8.88,8.88,8.84,8.84,217500.0,7.248,7.248,7.2153,7.2153,217500.0
2007-07-19 15:10:00,8.84,8.9,8.84,8.9,120000.0,7.2153,7.2643,7.2153,7.2643,120000.0
2007-07-19 15:20:00,8.9,8.9,8.86,8.86,149500.0,7.2643,7.2643,7.2317,7.2317,149500.0
2007-07-19 15:30:00,8.87,8.9,8.86,8.86,363600.0,7.2398,7.2643,7.2317,7.2317,363600.0
2007-07-19 15:40:00,8.86,8.91,8.85,8.9,421900.0,7.2317,7.2725,7.2235,7.2643,421900.0
2007-07-19 15:50:00,8.9,8.91,8.88,8.9,302200.0,7.2643,7.2725,7.248,7.2643,302200.0
2007-07-20 09:30:00,8.87,8.88,8.8,8.87,379000.0,7.2398,7.248,7.1827,7.2398,379000.0
2007-07-20 09:40:00,8.87,8.87,8.85,8.86,122300.0,7.2398,7.2398,7.2235,7.2317,122300.0
2007-07-20 09:50:00,8.86,8.86,8.76,8.8,154100.0,7.2317,7.2317,7.15,7.1827,154100.0
2007-07-20 10:00:00,8.8,8.8,8.7,8.72,160700.0,7.1827,7.1827,7.1011,7.1174,160700.0
2007-07-20 10:10:00,8.72,8.75,8.71,8.74,139000.0,7.1174,7.1419,7.1092,7.1337,139000.0
2007-07-20 10:20:00,8.75,8.76,8.74,8.75,75900.0,7.1419,7.15,7.1337,7.1419,75900.0
2007-07-20 10:30:00,8.76,8.82,8.75,8.82,166500.0,7.15,7.199,7.1419,7.199,166500.0
2007-07-20 10:40:00,8.81,8.82,8.77,8.77,69200.0,7.1908,7.199,7.1582,7.1582,69200.0
2007-07-20 10:50:00,8.77,8.82,8.77,8.82,85100.0,7.1582,7.199,7.1582,7.199,85100.0
2007-07-20 11:00:00,8.81,8.85,8.81,8.84,106500.0,7.1908,7.2235,7.1908,7.2153,106500.0
2007-07-20 11:10:00,8.84,8.87,8.81,8.84,166800.0,7.2153,7.2398,7.1908,7.2153,166800.0
2007-07-20 11:20:00,8.84,8.84,8.76,8.79,216000.0,7.2153,7.2153,7.15,7.1745,216000.0
2007-07-20 11:30:00,8.78,8.8,8.74,8.74,93600.0,7.1664,7.1827,7.1337,7.1337,93600.0
2007-07-20 11:40:00,8.75,8.78,8.72,8.78,157900.0,7.1419,7.1664,7.1174,7.1664,157900.0
2007-07-20 11:50:00,8.77,8.78,8.75,8.78,54400.0,7.1582,7.1664,7.1419,7.1664,54400.0
2007-07-20 12:00:00,8.78,8.78,8.76,8.78,138500.0,7.1664,7.1664,7.15,7.1664,138500.0
2007-07-20 12:10:00,8.78,8.78,8.77,8.78,36400.0,7.1664,7.1664,7.1582,7.1664,36400.0
2007-07-20 12:20:00,8.78,8.83,8.77,8.82,61400.0,7.1664,7.2072,7.1582,7.199,61400.0
2007-07-20 12:30:00,8.82,8.85,8.79,8.83,106600.0,7.199,7.2235,7.1745,7.2072,106600.0
2007-07-20 12:40:00,8.82,8.85,8.81,8.81,87700.0,7.199,7.2235,7.1908,7.1908,87700.0
2007-07-20 12:50:00,8.81,8.83,8.78,8.78,86500.0,7.1908,7.2072,7.1664,7.1664,86500.0
2007-07-20 13:00:00,8.78,8.81,8.77,8.81,80000.0,7.1664,7.1908,7.1582,7.1908,80000.0
2007-07-20 13:10:00,8.8,8.85,8.8,8.84,38800.0,7.1827,7.2235,7.1827,7.2153,38800.0
2007-07-20 13:20:00,8.84,8.85,8.82,8.83,44100.0,7.2153,7.2235,7.199,7.2072,44100.0
2007-07-20 13:30:00,8.83,8.84,8.81,8.82,37200.0,7.2072,7.2153,7.1908,7.199,37200.0
2007-07-20 13:40:00,8.82,8.84,8.82,8.83,43700.0,7.199,7.2153,7.199,7.2072,43700.0
2007-07-20 13:50:00,8.84,8.85,8.82,8.82,93900.0,7.2153,7.2235,7.199,7.199,93900.0
2007-07-20 14:00:00,8.82,8.85,8.81,8.85,85900.0,7.199,7.2235,7.1908,7.2235,85900.0
2007-07-20 14:10:00,8.84,8.84,8.81,8.84,105200.0,7.2153,7.2153,7.1908,7.2153,105200.0
2007-07-20 14:20:00,8.83,8.85,8.83,8.83,50900.0,7.2072,7.2235,7.2072,7.2072,50900.0
2007-07-20 14:30:00,8.83,8.83,8.78,8.81,92100.0,7.2072,7.2072,7.1664,7.1908,92100.0
2007-07-20 14:40:00,8.8,8.81,8.8,8.8,18400.0,7.1827,7.1908,7.1827,7.1827,18400.0
2007-07-20 14:50:00,8.81,8.83,8.8,8.81,58100.0,7.1908,7.2072,7.1827,7.1908,58100.0
2007-07-20 15:00:00,8.82,8.82,8.79,8.79,74700.0,7.199,7.199,7.1745,7.1745,74700.0
2007-07-20 15:10:00,8.79,8.8,8.78,8.78,22100.0,7.1745,7.1827,7.1664,7.1664,22100.0
2007-07-20 15:20:00,8.79,8.79,8.78,8.78,42200.0,7.1745,7.1745,7.1664,7.1664,42200.0
2007-07-20 15:30:00,8.78,8.79,8.78,8.78,56300.0,7.1664,7.1745,7.1664,7.1664,56300.0
2007-07-20 15:40:00,8.78,8.79,8.78,8.78,50100.0,7.1664,7.1745,7.1664,7.1664,50100.0
2007-07-20 15:50:00,8.78,8.79,8.78,8.79,146800.0,7.1664,7.1745,7.1664,7.1745,146800.0
2007-07-23 09:30:00,8.79,8.82,8.76,8.79,91100.0,7.1745,7.199,7.15,7.1745,91100.0
2007-07-23 09:40:00,8.79,8.85,8.78,8.85,67000.0,7.1745,7.2235,7.1664,7.2235,67000.0
2007-07-23 09:50:00,8.84,8.86,8.84,8.84,115500.0,7.2153,7.2317,7.2153,7.2153,115500.0
2007-07-23 10:00:00,8.84,8.87,8.83,8.83,125300.0,7.2153,7.2398,7.2072,7.2072,125300.0
2007-07-23 10:10:00,8.84,8.84,8.77,8.78,132900.0,7.2153,7.2153,7.1582,7.1664,132900.0
2007-07-23 10:20:00,8.77,8.8,8.76,8.77,74700.0,7.1582,7.1827,7.15,7.1582,74700.0
2007-07-23 10:30:00,8.77,8.79,8.76,8.79,44400.0,7.1582,7.1745,7.15,7.1745,44400.0
2007-07-23 10:40:00,8.78,8.83,8.78,8.83,64600.0,7.1664,7.2072,7.1664,7.2072,64600.0
2007-07-23 10:50:00,8.82,8.85,8.82,8.85,182700.0,7.199,7.2235,7.199,7.2235,182700.0
2007-07-23 11:00:00,8.85,8.88,8.84,8.87,284700.0,7.2235,7.248,7.2153,7.2398,284700.0
2007-07-23 11:10:00,8.87,8.87,8.86,8.87,85700.0,7.2398,7.2398,7.2317,7.2398,85700.0
2007-07-23 11:20:00,8.86,8.87,8.85,8.87,67100.0,7.2317,7.2398,7.2235,7.2398,67100.0
2007-07-23 11:30:00,8.87,8.9,8.84,8.89,200400.0,7.2398,7.2643,7.2153,7.2561,200400.0
2007-07-23 11:40:00,8.89,8.91,8.88,8.9,66500.0,7.2561,7.2725,7.248,7.2643,66500.0
2007-07-23 11:50:00,8.89,8.91,8.86,8.87,163700.0,7.2561,7.2725,7.2317,7.2398,163700.0
2007-07-23 12:00:00,8.87,8.88,8.86,8.86,277400.0,7.2398,7.248,7.2317,7.2317,277400.0
2007-07-23 12:10:00,8.87,8.87,8.85,8.85,141800.0,7.2398,7.2398,7.2235,7.2235,141800.0
2007-07-23 12:20:00,8.85,8.87,8.85,8.86,119600.0,7.2235,7.2398,7.2235,7.2317,119600.0
2007-07-23 12:30:00,8.86,8.88,8.85,8.87,79100.0,7.2317,7.248,7.2235,7.2398,79100.0
2007-07-23 12:40:00,8.87,8.87,8.85,8.86,62600.0,7.2398,7.2398,7.2235,7.2317,62600.0
2007-07-23 12:50:00,8.86,8.86,8.84,8.84,38400.0,7.2317,7.2317,7.2153,7.2153,38400.0
2007-07-23 13:00:00,8.85,8.86,8.84,8.84,60600.0,7.2235,7.2317,7.2153,7.2153,60600.0
2007-07-23 13:10:00,8.84,8.85,8.84,8.85,265300.0,7.2153,7.2235,7.2153,7.2235,265300.0
2007-07-23 13:20:00,8.84,8.85,8.84,8.85,41900.0,7.2153,7.2235,7.2153,7.2235,41900.0
2007-07-23 13:30:00,8.85,8.85,8.84,8.85,66800.0,7.2235,7.2235,7.2153,7.2235,66800.0
2007-07-23 13:40:00,8.85,8.85,8.84,8.84,36000.0,7.2235,7.2235,7.2153,7.2153,36000.0
2007-07-23 13:50:00,8.84,8.85,8.82,8.83,91900.0,7.2153,7.2235,7.199,7.2072,91900.0
2007-07-23 14:00:00,8.82,8.85,8.81,8.81,117400.0,7.199,7.2235,7.1908,7.1908,117400.0
2007-07-23 14:10:00,8.82,8.83,8.82,8.82,72100.0,7.199,7.2072,7.199,7.199,72100.0
2007-07-23 14:20:00,8.82,8.83,8.79,8.81,139900.0,7.199,7.2072,7.1745,7.1908,139900.0
2007-07-23 14:30:00,8.81,8.81,8.8,8.8,29600.0,7.1908,7.1908,7.1827,7.1827,29600.0
2007-07-23 14:40:00,8.79,8.8,8.79,8.8,30800.0,7.1745,7.1827,7.1745,7.1827,30800.0
2007-07-23 14:50:00,8.79,8.81,8.78,8.78,122800.0,7.1745,7.1908,7.1664,7.1664,122800.0
2007-07-23 15:00:00,8.79,8.81,8.77,8.77,139300.0,7.1745,7.1908,7.1582,7.1582,139300.0
2007-07-23 15:10:00,8.78,8.8,8.77,8.78,117300.0,7.1664,7.1827,7.1582,7.1664,117300.0
2007-07-23 15:20:00,8.79,8.8,8.78,8.8,72800.0,7.1745,7.1827,7.1664,7.1827,72800.0
2007-07-23 15:30:00,8.79,8.8,8.77,8.77,159100.0,7.1745,7.1827,7.1582,7.1582,159100.0
2007-07-23 15:40:00,8.77,8.78,8.77,8.78,52500.0,7.1582,7.1664,7.1582,7.1664,52500.0
2007-07-23 15:50:00,8.78,8.81,8.77,8.8,160700.0,7.1664,7.1908,7.1582,7.1827,160700.0
2007-07-24 09:30:00,8.76,8.76,8.57,8.6,249500.0,7.15,7.15,6.995,7.0194,249500.0
2007-07-24 09:40:00,8.6,8.65,8.55,8.65,231500.0,7.0194,7.0602,6.9786,7.0602,231500.0
2007-07-24 09:50:00,8.65,8.68,8.6,8.61,114500.0,7.0602,7.0847,7.0194,7.0276,114500.0
2007-07-24 10:00:00,8.6,8.66,8.59,8.6,102000.0,7.0194,7.0684,7.0113,7.0194,102000.0
2007-07-24 10:10:00,8.6,8.65,8.59,8.64,68200.0,7.0194,7.0602,7.0113,7.0521,68200.0
2007-07-24 10:20:00,8.64,8.65,8.59,8.61,88000.0,7.0521,7.0602,7.0113,7.0276,88000.0
2007-07-24 10:30:00,8.61,8.62,8.6,8.62,64200.0,7.0276,7.0358,7.0194,7.0358,64200.0
2007-07-24 10:40:00,8.62,8.65,8.61,8.62,49300.0,7.0358,7.0602,7.0276,7.0358,49300.0
2007-07-24 10:50:00,8.62,8.63,8.6,8.62,74100.0,7.0358,7.0439,7.0194,7.0358,74100.0
2007-07-24 11:00:00,8.62,8.62,8.6,8.6,56800.0,7.0358,7.0358,7.0194,7.0194,56800.0
2007-07-24 11:10:00,8.6,8.61,8.6,8.6,34100.0,7.0194,7.0276,7.0194,7.0194,34100.0
2007-07-24 11:20:00,8.6,8.61,8.58,8.61,75500.0,7.0194,7.0276,7.0031,7.0276,75500.0
2007-07-24 11:30:00,8.62,8.63,8.59,8.59,53000.0,7.0358,7.0439,7.0113,7.0113,53000.0
2007-07-24 11:40:00,8.59,8.61,8.59,8.6,37600.0,7.0113,7.0276,7.0113,7.0194,37600.0
2007-07-24 11:50:00,8.59,8.62,8.59,8.62,21400.0,7.0113,7.0358,7.0113,7.0358,21400.0
2007-07-24 12:00:00,8.62,8.62,8.6,8.6,57200.0,7.0358,7.0358,7.0194,7.0194,57200.0
2007-07-24 12:10:00,8.6,8.61,8.59,8.6,20600.0,7.0194,7.0276,7.0113,7.0194,20600.0
2007-07-24 12:20:00,8.6,8.62,8.6,8.6,117900.0,7.0194,7.0358,7.0194,7.0194,117900.0
2007-07-24 12:30:00,8.61,8.64,8.61,8.62,69400.0,7.0276,7.0521,7.0276,7.0358,69400.0
2007-07-24 12:40:00,8.61,8.62,8.61,8.61,52300.0,7.0276,7.0358,7.0276,7.0276,52300.0
2007-07-24 12:50:00,8.61,8.63,8.61,8.62,45900.0,7.0276,7.0439,7.0276,7.0358,45900.0
2007-07-24 13:00:00,8.62,8.63,8.6,8.62,47900.0,7.0358,7.0439,7.0194,7.0358,47900.0
2007-07-24 13:10:00,8.61,8.62,8.61,8.61,43200.0,7.0276,7.0358,7.0276,7.0276,43200.0
2007-07-24 13:20:00,8.61,8.62,8.6,8.61,88100.0,7.0276,7.0358,7.0194,7.0276,88100.0
2007-07-24 13:30:00,8.61,8.62,8.6,8.61,66400.0,7.0276,7.0358,7.0194,7.0276,66400.0
2007-07-24 13:40:00,8.61,8.62,8.59,8.59,55500.0,7.0276,7.0358,7.0113,7.0113,55500.0
2007-07-24 13:50:00,8.59,8.59,8.58,8.58,67900.0,7.0113,7.0113,7.0031,7.0031,67900.0
2007-07-24 14:00:00,8.59,8.59,8.57,8.58,103100.0,7.0113,7.0113,6.995,7.0031,103100.0
2007-07-24 14:10:00,8.58,8.61,8.58,8.58,112300.0,7.0031,7.0276,7.0031,7.0031,112300.0
2007-07-24 14:20:00,8.58,8.59,8.57,8.57,76200.0,7.0031,7.0113,6.995,6.995,76200.0
2007-07-24 14:30:00,8.57,8.59,8.55,8.55,125900.0,6.995,7.0113,6.9786,6.9786,125900.0
2007-07-24 14:40:00,8.55,8.55,8.51,8.52,81300.0,6.9786,6.9786,6.946,6.9541,81300.0
2007-07-24 14:50:00,8.51,8.53,8.51,8.52,77300.0,6.946,6.9623,6.946,6.9541,77300.0
2007-07-24 15:00:00,8.52,8.53,8.5,8.5,101900.0,6.9541,6.9623,6.9378,6.9378,101900.0
2007-07-24 15:10:00,8.5,8.51,8.49,8.49,133000.0,6.9378,6.946,6.9297,6.9297,133000.0
2007-07-24 15:20:00,8.49,8.5,8.45,8.46,183200.0,6.9297,6.9378,6.897,6.9052,183200.0
2007-07-24 15:30:00,8.46,8.48,8.45,8.45,155800.0,6.9052,6.9215,6.897,6.897,155800.0
2007-07-24 15:40:00,8.45,8.47,8.43,8.46,131700.0,6.897,6.9133,6.8807,6.9052,131700.0
2007-07-24 15:50:00,8.46,8.47,8.42,8.44,235200.0,6.9052,6.9133,6.8725,6.8888,235200.0
2007-07-25 09:30:00,8.51,8.58,8.48,8.48,113200.0,6.946,7.0031,6.9215,6.9215,113200.0
2007-07-25 09:40:00,8.48,8.48,8.44,8.46,106700.0,6.9215,6.9215,6.8888,6.9052,106700.0
2007-07-25 09:50:00,8.46,8.51,8.46,8.48,219000.0,6.9052,6.946,6.9052,6.9215,219000.0
2007-07-25 10:00:00,8.48,8.51,8.46,8.49,158000.0,6.9215,6.946,6.9052,6.9297,158000.0
2007-07-25 10:10:00,8.49,8.5,8.41,8.48,297800.0,6.9297,6.9378,6.8644,6.9215,297800.0
2007-07-25 10:20:00,8.49,8.49,8.4,8.48,367900.0,6.9297,6.9297,6.8562,6.9215,367900.0
2007-07-25 10:30:00,8.48,8.48,8.44,8.46,111400.0,6.9215,6.9215,6.8888,6.9052,111400.0
2007-07-25 10:40:00,8.46,8.48,8.43,8.43,243700.0,6.9052,6.9215,6.8807,6.8807,243700.0
2007-07-25 10:50:00,8.43,8.48,8.43,8.46,197300.0,6.8807,6.9215,6.8807,6.9052,197300.0
2007-07-25 11:00:00,8.47,8.48,8.45,8.47,161400.0,6.9133,6.9215,6.897,6.9133,161400.0
2007-07-25 11:10:00,8.47,8.47,8.41,8.43,154300.0,6.9133,6.9133,6.8644,6.8807,154300.0
2007-07-25 11:20:00,8.43,8.47,8.42,8.46,160700.0,6.8807,6.9133,6.8725,6.9052,160700.0
2007-07-25 11:30:00,8.46,8.47,8.45,8.45,106800.0,6.9052,6.9133,6.897,6.897,106800.0
2007-07-25 11:40:00,8.45,8.46,8.43,8.43,113300.0,6.897,6.9052,6.8807,6.8807,113300.0
2007-07-25 11:50:00,8.44,8.44,8.41,8.41,56400.0,6.8888,6.8888,6.8644,6.8644,56400.0
2007-07-25 12:00:00,8.41,8.41,8.36,8.36,138000.0,6.8644,6.8644,6.8235,6.8235,138000.0
2007-07-25 12:10:00,8.36,8.43,8.35,8.41,86000.0,6.8235,6.8807,6.8154,6.8644,86000.0
2007-07-25 12:20:00,8.41,8.41,8.37,8.39,48100.0,6.8644,6.8644,6.8317,6.848,48100.0
2007-07-25 12:30:00,8.38,8.39,8.36,8.37,69100.0,6.8399,6.848,6.8235,6.8317,69100.0
2007-07-25 12:40:00,8.37,8.37,8.35,8.35,38200.0,6.8317,6.8317,6.8154,6.8154,38200.0
2007-07-25 12:50:00,8.35,8.36,8.32,8.34,70200.0,6.8154,6.8235,6.7909,6.8072,70200.0
2007-07-25 13:00:00,8.35,8.35,8.34,8.34,28300.0,6.8154,6.8154,6.8072,6.8072,28300.0
2007-07-25 13:10:00,8.34,8.35,8.32,8.32,61100.0,6.8072,6.8154,6.7909,6.7909,61100.0
2007-07-25 13:20:00,8.32,8.33,8.3,8.3,68100.0,6.7909,6.7991,6.7746,6.7746,68100.0
2007-07-25 13:30:00,8.3,8.33,8.27,8.31,104000.0,6.7746,6.7991,6.7501,6.7827,104000.0
2007-07-25 13:40:00,8.3,8.35,8.3,8.33,104000.0,6.7746,6.8154,6.7746,6.7991,104000.0
2007-07-25 13:50:00,8.33,8.33,8.29,8.29,87000.0,6.7991,6.7991,6.7664,6.7664,87000.0
2007-07-25 14:00:00,8.3,8.33,8.29,8.33,88000.0,6.7746,6.7991,6.7664,6.7991,88000.0
2007-07-25 14:10:00,8.33,8.37,8.32,8.35,115900.0,6.7991,6.8317,6.7909,6.8154,115900.0
2007-07-25 14:20:00,8.34,8.37,8.34,8.36,66000.0,6.8072,6.8317,6.8072,6.8235,66000.0
2007-07-25 14:30:00,8.37,8.38,8.36,8.36,111000.0,6.8317,6.8399,6.8235,6.8235,111000.0
2007-07-25 14:40:00,8.37,8.38,8.36,8.38,84000.0,6.8317,6.8399,6.8235,6.8399,84000.0
2007-07-25 14:50:00,8.38,8.38,8.37,8.38,114800.0,6.8399,6.8399,6.8317,6.8399,114800.0
2007-07-25 15:00:00,8.38,8.42,8.37,8.4,191300.0,6.8399,6.8725,6.8317,6.8562,191300.0
2007-07-25 15:10:00,8.39,8.43,8.39,8.41,226500.0,6.848,6.8807,6.848,6.8644,226500.0
2007-07-25 15:20:00,8.4,8.43,8.4,8.42,182900.0,6.8562,6.8807,6.8562,6.8725,182900.0
2007-07-25 15:30:00,8.41,8.42,8.39,8.4,181300.0,6.8644,6.8725,6.848,6.8562,181300.0
2007-07-25 15:40:00,8.39,8.41,8.38,8.4,246300.0,6.848,6.8644,6.8399,6.8562,246300.0
2007-07-25 15:50:00,8.4,8.42,8.39,8.39,307700.0,6.8562,6.8725,6.848,6.848,307700.0
2007-07-26 09:30:00,8.3,8.31,8.1,8.19,141500.0,6.7746,6.7827,6.6113,6.6848,141500.0
2007-07-26 09:40:00,8.2,8.24,8.16,8.22,109300.0,6.693,6.7256,6.6603,6.7093,109300.0
2007-07-26 09:50:00,8.21,8.23,8.18,8.21,110800.0,6.7011,6.7174,6.6766,6.7011,110800.0
2007-07-26 10:00:00,8.2,8.22,8.16,8.22,87000.0,6.693,6.7093,6.6603,6.7093,87000.0
2007-07-26 10:10:00,8.22,8.27,8.2,8.21,52800.0,6.7093,6.7501,6.693,6.7011,52800.0
2007-07-26 10:20:00,8.22,8.23,8.2,8.22,50000.0,6.7093,6.7174,6.693,6.7093,50000.0
2007-07-26 10:30:00,8.22,8.24,8.17,8.18,64200.0,6.7093,6.7256,6.6685,6.6766,64200.0
2007-07-26 10:40:00,8.18,8.21,8.15,8.19,62600.0,6.6766,6.7011,6.6521,6.6848,62600.0
2007-07-26 10:50:00,8.2,8.22,8.18,8.18,66200.0,6.693,6.7093,6.6766,6.6766,66200.0
2007-07-26 11:00:00,8.19,8.19,8.14,8.16,89400.0,6.6848,6.6848,6.644,6.6603,89400.0
2007-07-26 11:10:00,8.17,8.18,8.1,8.11,114700.0,6.6685,6.6766,6.6113,6.6195,114700.0
2007-07-26 11:20:00,8.1,8.12,8.07,8.08,324800.0,6.6113,6.6277,6.5868,6.595,324800.0
2007-07-26 11:30:00,8.08,8.09,8.04,8.08,121100.0,6.595,6.6032,6.5624,6.595,121100.0
2007-07-26 11:40:00,8.08,8.09,8.02,8.03,88400.0,6.595,6.6032,6.546,6.5542,88400.0
2007-07-26 11:50:00,8.03,8.07,8.02,8.05,113000.0,6.5542,6.5868,6.546,6.5705,113000.0
2007-07-26 12:00:00,8.05,8.06,8.02,8.02,50300.0,6.5705,6.5787,6.546,6.546,50300.0
2007-07-26 12:10:00,8.02,8.06,8.02,8.05,97000.0,6.546,6.5787,6.546,6.5705,97000.0
2007-07-26 12:20:00,8.06,8.06,8.03,8.04,83400.0,6.5787,6.5787,6.5542,6.5624,83400.0
2007-07-26 12:30:00,8.03,8.04,7.97,8.0,192500.0,6.5542,6.5624,6.5052,6.5297,192500.0
2007-07-26 12:40:00,8.0,8.03,7.98,8.0,141600.0,6.5297,6.5542,6.5134,6.5297,141600.0
2007-07-26 12:50:00,8.0,8.0,7.97,8.0,137200.0,6.5297,6.5297,6.5052,6.5297,137200.0
2007-07-26 13:00:00,8.0,8.01,7.95,7.96,39400.0,6.5297,6.5379,6.4889,6.4971,39400.0
2007-07-26 13:10:00,7.97,8.01,7.96,7.97,100800.0,6.5052,6.5379,6.4971,6.5052,100800.0
2007-07-26 13:20:00,7.97,7.97,7.92,7.92,96200.0,6.5052,6.5052,6.4644,6.4644,96200.0
2007-07-26 13:30:00,7.93,7.96,7.92,7.94,139000.0,6.4726,6.4971,6.4644,6.4807,139000.0
2007-07-26 13:40:00,7.94,7.96,7.93,7.95,109600.0,6.4807,6.4971,6.4726,6.4889,109600.0
2007-07-26 13:50:00,7.94,7.96,7.92,7.94,67100.0,6.4807,6.4971,6.4644,6.4807,67100.0
2007-07-26 14:00:00,7.95,7.97,7.92,7.93,88700.0,6.4889,6.5052,6.4644,6.4726,88700.0
2007-07-26 14:10:00,7.93,7.94,7.85,7.89,225000.0,6.4726,6.4807,6.4073,6.4399,225000.0
2007-07-26 14:20:00,7.89,7.9,7.8,7.83,767700.0,6.4399,6.4481,6.3665,6.391,767700.0
2007-07-26 14:30:00,7.83,7.84,7.82,7.84,147200.0,6.391,6.3991,6.3828,6.3991,147200.0
2007-07-26 14:40:00,7.85,7.87,7.83,7.83,94000.0,6.4073,6.4236,6.391,6.391,94000.0
2007-07-26 14:50:00,7.83,7.92,7.82,7.89,86700.0,6.391,6.4644,6.3828,6.4399,86700.0
2007-07-26 15:00:00,7.9,7.94,7.89,7.91,120500.0,6.4481,6.4807,6.4399,6.4563,120500.0
2007-07-26 15:10:00,7.92,8.03,7.91,8.02,115500.0,6.4644,6.5542,6.4563,6.546,115500.0
2007-07-26 15:20:00,8.03,8.06,7.96,7.97,184600.0,6.5542,6.5787,6.4971,6.5052,184600.0
2007-07-26 15:30:00,7.97,8.04,7.95,8.03,96000.0,6.5052,6.5624,6.4889,6.5542,96000.0
2007-07-26 15:40:00,8.03,8.05,7.98,8.04,139900.0,6.5542,6.5705,6.5134,6.5624,139900.0
2007-07-26 15:50:00,8.04,8.04,8.01,8.02,160500.0,6.5624,6.5624,6.5379,6.546,160500.0
2007-07-27 09:30:00,7.99,8.07,7.94,8.01,96500.0,6.5215,6.5868,6.4807,6.5379,96500.0
2007-07-27 09:40:00,8.02,8.03,7.96,8.01,62200.0,6.546,6.5542,6.4971,6.5379,62200.0
2007-07-27 09:50:00,8.01,8.03,7.99,8.0,38200.0,6.5379,6.5542,6.5215,6.5297,38200.0
2007-07-27 10:00:00,7.99,8.02,7.99,8.01,57000.0,6.5215,6.546,6.5215,6.5379,57000.0
2007-07-27 10:10:00,8.01,8.04,8.0,8.01,170600.0,6.5379,6.5624,6.5297,6.5379,170600.0
2007-07-27 10:20:00,8.02,8.02,7.96,7.97,114400.0,6.546,6.546,6.4971,6.5052,114400.0
2007-07-27 10:30:00,7.97,8.0,7.96,7.96,30200.0,6.5052,6.5297,6.4971,6.4971,30200.0
2007-07-27 10:40:00,7.96,7.96,7.92,7.92,29900.0,6.4971,6.4971,6.4644,6.4644,29900.0
2007-07-27 10:50:00,7.93,7.93,7.88,7.91,67900.0,6.4726,6.4726,6.4318,6.4563,67900.0
2007-07-27 11:00:00,7.91,7.96,7.91,7.96,75200.0,6.4563,6.4971,6.4563,6.4971,75200.0
2007-07-27 11:10:00,7.95,7.96,7.92,7.93,35600.0,6.4889,6.4971,6.4644,6.4726,35600.0
2007-07-27 11:20:00,7.92,7.93,7.91,7.91,22300.0,6.4644,6.4726,6.4563,6.4563,22300.0
2007-07-27 11:30:00,7.91,7.94,7.89,7.89,79200.0,6.4563,6.4807,6.4399,6.4399,79200.0
2007-07-27 11:40:00,7.9,7.91,7.89,7.9,39300.0,6.4481,6.4563,6.4399,6.4481,39300.0
2007-07-27 11:50:00,7.9,7.91,7.85,7.85,117700.0,6.4481,6.4563,6.4073,6.4073,117700.0
2007-07-27 12:00:00,7.85,7.88,7.84,7.86,88400.0,6.4073,6.4318,6.3991,6.4154,88400.0
2007-07-27 12:10:00,7.86,7.87,7.84,7.87,64300.0,6.4154,6.4236,6.3991,6.4236,64300.0
2007-07-27 12:20:00,7.87,7.91,7.86,7.9,129000.0,6.4236,6.4563,6.4154,6.4481,129000.0
2007-07-27 12:30:00,7.89,7.89,7.83,7.84,61700.0,6.4399,6.4399,6.391,6.3991,61700.0
2007-07-27 12:40:00,7.83,7.89,7.83,7.85,59000.0,6.391,6.4399,6.391,6.4073,59000.0
2007-07-27 12:50:00,7.86,7.87,7.84,7.84,41500.0,6.4154,6.4236,6.3991,6.3991,41500.0
2007-07-27 13:00:00,7.83,7.85,7.82,7.84,65100.0,6.391,6.4073,6.3828,6.3991,65100.0
2007-07-27 13:10:00,7.84,7.85,7.83,7.85,58200.0,6.3991,6.4073,6.391,6.4073,58200.0
2007-07-27 13:20:00,7.85,7.88,7.84,7.85,80600.0,6.4073,6.4318,6.3991,6.4073,80600.0
2007-07-27 13:30:00,7.85,7.85,7.83,7.84,36500.0,6.4073,6.4073,6.391,6.3991,36500.0
2007-07-27 13:40:00,7.85,7.86,7.84,7.84,129000.0,6.4073,6.4154,6.3991,6.3991,129000.0
2007-07-27 13:50:00,7.83,7.88,7.83,7.86,64700.0,6.391,6.4318,6.391,6.4154,64700.0
2007-07-27 14:00:00,7.85,7.87,7.84,7.85,105700.0,6.4073,6.4236,6.3991,6.4073,105700.0
2007-07-27 14:10:00,7.86,7.87,7.83,7.85,126800.0,6.4154,6.4236,6.391,6.4073,126800.0
2007-07-27 14:20:00,7.84,7.85,7.78,7.78,97800.0,6.3991,6.4073,6.3501,6.3501,97800.0
2007-07-27 14:30:00,7.79,7.83,7.78,7.81,124800.0,6.3583,6.391,6.3501,6.3746,124800.0
2007-07-27 14:40:00,7.82,7.85,7.82,7.84,66500.0,6.3828,6.4073,6.3828,6.3991,66500.0
2007-07-27 14:50:00,7.84,7.87,7.82,7.84,143900.0,6.3991,6.4236,6.3828,6.3991,143900.0
2007-07-27 15:00:00,7.84,7.87,7.83,7.86,86400.0,6.3991,6.4236,6.391,6.4154,86400.0
2007-07-27 15:10:00,7.86,7.87,7.83,7.87,182500.0,6.4154,6.4236,6.391,6.4236,182500.0
2007-07-27 15:20:00,7.87,7.88,7.85,7.88,71000.0,6.4236,6.4318,6.4073,6.4318,71000.0
2007-07-27 15:30:00,7.87,7.9,7.86,7.87,113800.0,6.4236,6.4481,6.4154,6.4236,113800.0
2007-07-27 15:40:00,7.88,7.88,7.86,7.87,154400.0,6.4318,6.4318,6.4154,6.4236,154400.0
2007-07-27 15:50:00,7.87,7.88,7.79,7.8,1829800.0,6.4236,6.4318,6.3583,6.3665,1829800.0
2007-07-30 09:30:00,7.86,7.93,7.86,7.89,139300.0,6.4154,6.4726,6.4154,6.4399,139300.0
2007-07-30 09:40:00,7.9,8.02,7.9,8.02,150700.0,6.4481,6.546,6.4481,6.546,150700.0
2007-07-30 09:50:00,8.02,8.04,7.91,8.01,139500.0,6.546,6.5624,6.4563,6.5379,139500.0
2007-07-30 10:00:00,8.0,8.04,7.95,8.01,112600.0,6.5297,6.5624,6.4889,6.5379,112600.0
2007-07-30 10:10:00,8.01,8.01,8.0,8.01,76900.0,6.5379,6.5379,6.5297,6.5379,76900.0
2007-07-30 10:20:00,8.01,8.03,8.01,8.03,144400.0,6.5379,6.5542,6.5379,6.5542,144400.0
2007-07-30 10:30:00,8.03,8.06,8.01,8.04,180000.0,6.5542,6.5787,6.5379,6.5624,180000.0
2007-07-30 10:40:00,8.04,8.05,7.98,8.01,91700.0,6.5624,6.5705,6.5134,6.5379,91700.0
2007-07-30 10:50:00,8.02,8.03,8.0,8.01,47700.0,6.546,6.5542,6.5297,6.5379,47700.0
2007-07-30 11:00:00,8.01,8.05,7.95,7.95,131000.0,6.5379,6.5705,6.4889,6.4889,131000.0
2007-07-30 11:10:00,7.94,7.96,7.9,7.95,133900.0,6.4807,6.4971,6.4481,6.4889,133900.0
2007-07-30 11:20:00,7.96,7.97,7.95,7.96,25700.0,6.4971,6.5052,6.4889,6.4971,25700.0
2007-07-30 11:30:00,7.96,7.97,7.93,7.94,63000.0,6.4971,6.5052,6.4726,6.4807,63000.0
2007-07-30 11:40:00,7.95,7.95,7.87,7.9,87000.0,6.4889,6.4889,6.4236,6.4481,87000.0
2007-07-30 11:50:00,7.9,7.93,7.89,7.91,55400.0,6.4481,6.4726,6.4399,6.4563,55400.0
2007-07-30 12:00:00,7.91,7.92,7.88,7.9,55200.0,6.4563,6.4644,6.4318,6.4481,55200.0
2007-07-30 12:10:00,7.9,7.91,7.87,7.9,49700.0,6.4481,6.4563,6.4236,6.4481,49700.0
2007-07-30 12:20:00,7.9,7.92,7.88,7.91,45400.0,6.4481,6.4644,6.4318,6.4563,45400.0
2007-07-30 12:30:00,7.92,7.97,7.92,7.97,75700.0,6.4644,6.5052,6.4644,6.5052,75700.0
2007-07-30 12:40:00,7.97,7.99,7.95,7.95,38900.0,6.5052,6.5215,6.4889,6.4889,38900.0
2007-07-30 12:50:00,7.96,8.01,7.96,7.99,53700.0,6.4971,6.5379,6.4971,6.5215,53700.0
2007-07-30 13:00:00,7.99,8.0,7.96,8.0,64600.0,6.5215,6.5297,6.4971,6.5297,64600.0
2007-07-30 13:10:00,8.0,8.0,7.94,7.97,67800.0,6.5297,6.5297,6.4807,6.5052,67800.0
2007-07-30 13:20:00,7.97,8.0,7.97,7.97,39000.0,6.5052,6.5297,6.5052,6.5052,39000.0
2007-07-30 13:30:00,7.97,7.99,7.95,7.98,39600.0,6.5052,6.5215,6.4889,6.5134,39600.0
2007-07-30 13:40:00,7.99,8.03,7.99,8.03,85600.0,6.5215,6.5542,6.5215,6.5542,85600.0
2007-07-30 13:50:00,8.03,8.07,8.0,8.07,58100.0,6.5542,6.5868,6.5297,6.5868,58100.0
2007-07-30 14:00:00,8.07,8.08,8.01,8.07,84800.0,6.5868,6.595,6.5379,6.5868,84800.0
2007-07-30 14:10:00,8.07,8.11,8.06,8.06,110800.0,6.5868,6.6195,6.5787,6.5787,110800.0
2007-07-30 14:20:00,8.07,8.07,8.03,8.06,83900.0,6.5868,6.5868,6.5542,6.5787,83900.0
2007-07-30 14:30:00,8.06,8.07,8.05,8.06,104000.0,6.5787,6.5868,6.5705,6.5787,104000.0
2007-07-30 14:40:00,8.06,8.08,8.01,8.05,199100.0,6.5787,6.595,6.5379,6.5705,199100.0
2007-07-30 14:50:00,8.04,8.08,8.03,8.07,149600.0,6.5624,6.595,6.5542,6.5868,149600.0
2007-07-30 15:00:00,8.07,8.09,8.06,8.09,80400.0,6.5868,6.6032,6.5787,6.6032,80400.0
2007-07-30 15:10:00,8.09,8.09,8.07,8.08,113800.0,6.6032,6.6032,6.5868,6.595,113800.0
2007-07-30 15:20:00,8.07,8.11,8.07,8.09,197500.0,6.5868,6.6195,6.5868,6.6032,197500.0
2007-07-30 15:30:00,8.09,8.1,8.07,8.07,87500.0,6.6032,6.6113,6.5868,6.5868,87500.0
2007-07-30 15:40:00,8.08,8.1,8.03,8.04,316800.0,6.595,6.6113,6.5542,6.5624,316800.0
2007-07-30 15:50:00,8.04,8.07,8.02,8.05,389500.0,6.5624,6.5868,6.546,6.5705,389500.0
2007-07-31 09:30:00,8.12,8.28,8.12,8.23,225900.0,6.6277,6.7583,6.6277,6.7174,225900.0
2007-07-31 09:40:00,8.23,8.26,8.22,8.25,165800.0,6.7174,6.7419,6.7093,6.7338,165800.0
2007-07-31 09:50:00,8.25,8.26,8.23,8.25,262800.0,6.7338,6.7419,6.7174,6.7338,262800.0
2007-07-31 10:00:00,8.26,8.28,8.24,8.25,322900.0,6.7419,6.7583,6.7256,6.7338,322900.0
2007-07-31 10:10:00,8.26,8.27,8.25,8.25,130500.0,6.7419,6.7501,6.7338,6.7338,130500.0
2007-07-31 10:20:00,8.26,8.26,8.25,8.25,205000.0,6.7419,6.7419,6.7338,6.7338,205000.0
2007-07-31 10:30:00,8.25,8.26,8.22,8.25,359800.0,6.7338,6.7419,6.7093,6.7338,359800.0
2007-07-31 10:40:00,8.25,8.26,8.19,8.2,295400.0,6.7338,6.7419,6.6848,6.693,295400.0
2007-07-31 10:50:00,8.2,8.22,8.2,8.22,186800.0,6.693,6.7093,6.693,6.7093,186800.0
2007-07-31 11:00:00,8.22,8.22,8.2,8.21,99000.0,6.7093,6.7093,6.693,6.7011,99000.0
2007-07-31 11:10:00,8.2,8.21,8.15,8.16,277000.0,6.693,6.7011,6.6521,6.6603,277000.0
2007-07-31 11:20:00,8.16,8.17,8.15,8.16,80600.0,6.6603,6.6685,6.6521,6.6603,80600.0
2007-07-31 11:30:00,8.16,8.19,8.15,8.19,103900.0,6.6603,6.6848,6.6521,6.6848,103900.0
2007-07-31 11:40:00,8.2,8.21,8.14,8.14,179700.0,6.693,6.7011,6.644,6.644,179700.0
2007-07-31 11:50:00,8.14,8.15,8.12,8.13,127200.0,6.644,6.6521,6.6277,6.6358,127200.0
2007-07-31 12:00:00,8.13,8.16,8.13,8.16,125300.0,6.6358,6.6603,6.6358,6.6603,125300.0
2007-07-31 12:10:00,8.15,8.18,8.15,8.17,110400.0,6.6521,6.6766,6.6521,6.6685,110400.0
2007-07-31 12:20:00,8.18,8.19,8.17,8.19,137300.0,6.6766,6.6848,6.6685,6.6848,137300.0
2007-07-31 12:30:00,8.19,8.19,8.16,8.19,188200.0,6.6848,6.6848,6.6603,6.6848,188200.0
2007-07-31 12:40:00,8.18,8.18,8.09,8.1,123500.0,6.6766,6.6766,6.6032,6.6113,123500.0
2007-07-31 12:50:00,8.1,8.13,8.09,8.12,162600.0,6.6113,6.6358,6.6032,6.6277,162600.0
2007-07-31 13:00:00,8.12,8.14,8.12,8.13,113700.0,6.6277,6.644,6.6277,6.6358,113700.0
2007-07-31 13:10:00,8.12,8.13,8.04,8.04,171600.0,6.6277,6.6358,6.5624,6.5624,171600.0
2007-07-31 13:20:00,8.05,8.09,8.05,8.05,159200.0,6.5705,6.6032,6.5705,6.5705,159200.0
2007-07-31 13:30:00,8.05,8.06,8.0,8.02,154800.0,6.5705,6.5787,6.5297,6.546,154800.0
2007-07-31 13:40:00,8.02,8.02,7.98,7.98,65200.0,6.546,6.546,6.5134,6.5134,65200.0
2007-07-31 13:50:00,7.99,7.99,7.95,7.96,191400.0,6.5215,6.5215,6.4889,6.4971,191400.0
2007-07-31 14:00:00,7.96,8.0,7.95,7.98,279400.0,6.4971,6.5297,6.4889,6.5134,279400.0
2007-07-31 14:10:00,7.97,8.0,7.96,8.0,55800.0,6.5052,6.5297,6.4971,6.5297,55800.0
2007-07-31 14:20:00,8.0,8.0,7.96,7.97,194600.0,6.5297,6.5297,6.4971,6.5052,194600.0
2007-07-31 14:30:00,7.98,7.99,7.96,7.97,247200.0,6.5134,6.5215,6.4971,6.5052,247200.0
2007-07-31 14:40:00,7.97,8.04,7.97,8.0,301600.0,6.5052,6.5624,6.5052,6.5297,301600.0
2007-07-31 14:50:00,8.01,8.02,8.0,8.0,77800.0,6.5379,6.546,6.5297,6.5297,77800.0
2007-07-31 15:00:00,8.0,8.04,8.0,8.02,86800.0,6.5297,6.5624,6.5297,6.546,86800.0
2007-07-31 15:10:00,8.01,8.02,8.0,8.01,90100.0,6.5379,6.546,6.5297,6.5379,90100.0
2007-07-31 15:20:00,8.01,8.02,7.99,8.0,93600.0,6.5379,6.546,6.5215,6.5297,93600.0
2007-07-31 15:30:00,8.0,8.03,7.96,7.96,120200.0,6.5297,6.5542,6.4971,6.4971,120200.0
2007-07-31 15:40:00,7.95,7.99,7.93,7.98,183000.0,6.4889,6.5215,6.4726,6.5134,183000.0
2007-07-31 15:50:00,7.99,8.01,7.92,7.92,578100.0,6.5215,6.5379,6.4644,6.4644,578100.0
2007-08-01 09:30:00,7.85,8.03,7.85,7.95,219500.0,6.4073,6.5542,6.4073,6.4889,219500.0
2007-08-01 09:40:00,7.95,7.97,7.8,7.8,152100.0,6.4889,6.5052,6.3665,6.3665,152100.0
2007-08-01 09:50:00,7.8,7.91,7.8,7.9,121200.0,6.3665,6.4563,6.3665,6.4481,121200.0
2007-08-01 10:00:00,7.89,7.95,7.85,7.88,175800.0,6.4399,6.4889,6.4073,6.4318,175800.0
2007-08-01 10:10:00,7.87,7.9,7.86,7.88,169400.0,6.4236,6.4481,6.4154,6.4318,169400.0
2007-08-01 10:20:00,7.88,7.89,7.83,7.83,79300.0,6.4318,6.4399,6.391,6.391,79300.0
2007-08-01 10:30:00,7.83,7.83,7.78,7.79,93500.0,6.391,6.391,6.3501,6.3583,93500.0
2007-08-01 10:40:00,7.79,7.81,7.73,7.75,102500.0,6.3583,6.3746,6.3093,6.3257,102500.0
2007-08-01 10:50:00,7.75,7.79,7.7,7.7,68500.0,6.3257,6.3583,6.2848,6.2848,68500.0
2007-08-01 11:00:00,7.71,7.71,7.66,7.66,122800.0,6.293,6.293,6.2522,6.2522,122800.0
2007-08-01 11:10:00,7.66,7.7,7.65,7.7,298200.0,6.2522,6.2848,6.244,6.2848,298200.0
2007-08-01 11:20:00,7.7,7.74,7.69,7.71,144200.0,6.2848,6.3175,6.2767,6.293,144200.0
2007-08-01 11:30:00,7.71,7.77,7.7,7.76,101800.0,6.293,6.342,6.2848,6.3338,101800.0
2007-08-01 11:40:00,7.76,7.78,7.75,7.77,57100.0,6.3338,6.3501,6.3257,6.342,57100.0
2007-08-01 11:50:00,7.78,7.79,7.77,7.78,196100.0,6.3501,6.3583,6.342,6.3501,196100.0
2007-08-01 12:00:00,7.78,7.8,7.77,7.79,808100.0,6.3501,6.3665,6.342,6.3583,808100.0
2007-08-01 12:10:00,7.79,7.86,7.79,7.85,182300.0,6.3583,6.4154,6.3583,6.4073,182300.0
2007-08-01 12:20:00,7.84,7.85,7.8,7.8,69700.0,6.3991,6.4073,6.3665,6.3665,69700.0
2007-08-01 12:30:00,7.81,7.86,7.8,7.84,204200.0,6.3746,6.4154,6.3665,6.3991,204200.0
2007-08-01 12:40:00,7.84,7.85,7.83,7.83,30000.0,6.3991,6.4073,6.391,6.391,30000.0
2007-08-01 12:50:00,7.83,7.83,7.81,7.81,30900.0,6.391,6.391,6.3746,6.3746,30900.0
2007-08-01 13:00:00,7.81,7.85,7.79,7.8,321600.0,6.3746,6.4073,6.3583,6.3665,321600.0
2007-08-01 13:10:00,7.8,7.84,7.77,7.84,123900.0,6.3665,6.3991,6.342,6.3991,123900.0
2007-08-01 13:20:00,7.84,7.84,7.8,7.82,103800.0,6.3991,6.3991,6.3665,6.3828,103800.0
2007-08-01 13:30:00,7.82,7.85,7.82,7.83,44100.0,6.3828,6.4073,6.3828,6.391,44100.0
2007-08-01 13:40:00,7.84,7.86,7.81,7.81,90300.0,6.3991,6.4154,6.3746,6.3746,90300.0
2007-08-01 13:50:00,7.81,7.84,7.81,7.82,56100.0,6.3746,6.3991,6.3746,6.3828,56100.0
2007-08-01 14:00:00,7.82,7.85,7.82,7.85,194800.0,6.3828,6.4073,6.3828,6.4073,194800.0
2007-08-01 14:10:00,7.85,7.85,7.81,7.81,80700.0,6.4073,6.4073,6.3746,6.3746,80700.0
2007-08-01 14:20:00,7.81,7.84,7.81,7.82,61300.0,6.3746,6.3991,6.3746,6.3828,61300.0
2007-08-01 14:30:00,7.83,7.84,7.82,7.83,65100.0,6.391,6.3991,6.3828,6.391,65100.0
2007-08-01 14:40:00,7.84,7.84,7.78,7.78,68600.0,6.3991,6.3991,6.3501,6.3501,68600.0
2007-08-01 14:50:00,7.78,7.8,7.75,7.76,70500.0,6.3501,6.3665,6.3257,6.3338,70500.0
2007-08-01 15:00:00,7.76,7.77,7.7,7.7,62100.0,6.3338,6.342,6.2848,6.2848,62100.0
2007-08-01 15:10:00,7.7,7.74,7.65,7.72,144000.0,6.2848,6.3175,6.244,6.3012,144000.0
2007-08-01 15:20:00,7.72,7.8,7.68,7.79,98300.0,6.3012,6.3665,6.2685,6.3583,98300.0
2007-08-01 15:30:00,7.79,7.8,7.75,7.77,100900.0,6.3583,6.3665,6.3257,6.342,100900.0
2007-08-01 15:40:00,7.76,7.83,7.76,7.83,111200.0,6.3338,6.391,6.3338,6.391,111200.0
2007-08-01 15:50:00,7.83,7.86,7.82,7.84,438700.0,6.391,6.4154,6.3828,6.3991,438700.0
2007-08-02 09:30:00,7.88,7.97,7.85,7.85,101300.0,6.4318,6.5052,6.4073,6.4073,101300.0
2007-08-02 09:40:00,7.85,7.86,7.82,7.84,72000.0,6.4073,6.4154,6.3828,6.3991,72000.0
2007-08-02 09:50:00,7.85,7.85,7.77,7.81,100000.0,6.4073,6.4073,6.342,6.3746,100000.0
2007-08-02 10:00:00,7.81,7.82,7.75,7.76,164300.0,6.3746,6.3828,6.3257,6.3338,164300.0
2007-08-02 10:10:00,7.76,7.76,7.69,7.69,165000.0,6.3338,6.3338,6.2767,6.2767,165000.0
2007-08-02 10:20:00,7.69,7.73,7.68,7.73,57200.0,6.2767,6.3093,6.2685,6.3093,57200.0
2007-08-02 10:30:00,7.73,7.8,7.72,7.79,255000.0,6.3093,6.3665,6.3012,6.3583,255000.0
2007-08-02 10:40:00,7.8,7.83,7.78,7.8,136400.0,6.3665,6.391,6.3501,6.3665,136400.0
2007-08-02 10:50:00,7.79,7.82,7.79,7.8,99300.0,6.3583,6.3828,6.3583,6.3665,99300.0
2007-08-02 11:00:00,7.81,7.81,7.76,7.77,134100.0,6.3746,6.3746,6.3338,6.342,134100.0
2007-08-02 11:10:00,7.77,7.81,7.75,7.81,80500.0,6.342,6.3746,6.3257,6.3746,80500.0
2007-08-02 11:20:00,7.81,7.81,7.78,7.81,65400.0,6.3746,6.3746,6.3501,6.3746,65400.0
2007-08-02 11:30:00,7.81,7.83,7.79,7.81,127600.0,6.3746,6.391,6.3583,6.3746,127600.0
2007-08-02 11:40:00,7.81,7.85,7.8,7.85,97800.0,6.3746,6.4073,6.3665,6.4073,97800.0
2007-08-02 11:50:00,7.85,7.9,7.85,7.87,168100.0,6.4073,6.4481,6.4073,6.4236,168100.0
2007-08-02 12:00:00,7.86,7.87,7.86,7.87,71100.0,6.4154,6.4236,6.4154,6.4236,71100.0
2007-08-02 12:10:00,7.87,7.88,7.85,7.86,87200.0,6.4236,6.4318,6.4073,6.4154,87200.0
2007-08-02 12:20:00,7.86,7.88,7.86,7.88,24800.0,6.4154,6.4318,6.4154,6.4318,24800.0
2007-08-02 12:30:00,7.88,7.91,7.88,7.9,77100.0,6.4318,6.4563,6.4318,6.4481,77100.0
2007-08-02 12:40:00,7.9,7.92,7.88,7.92,52700.0,6.4481,6.4644,6.4318,6.4644,52700.0
2007-08-02 12:50:00,7.92,7.92,7.87,7.87,115400.0,6.4644,6.4644,6.4236,6.4236,115400.0
2007-08-02 13:00:00,7.86,7.87,7.83,7.84,69700.0,6.4154,6.4236,6.391,6.3991,69700.0
2007-08-02 13:10:00,7.84,7.88,7.84,7.88,52000.0,6.3991,6.4318,6.3991,6.4318,52000.0
2007-08-02 13:20:00,7.88,7.89,7.85,7.89,35500.0,6.4318,6.4399,6.4073,6.4399,35500.0
2007-08-02 13:30:00,7.88,7.94,7.88,7.93,236300.0,6.4318,6.4807,6.4318,6.4726,236300.0
2007-08-02 13:40:00,7.94,7.95,7.91,7.92,83900.0,6.4807,6.4889,6.4563,6.4644,83900.0
2007-08-02 13:50:00,7.91,7.93,7.89,7.93,54700.0,6.4563,6.4726,6.4399,6.4726,54700.0
2007-08-02 14:00:00,7.93,7.97,7.92,7.97,101400.0,6.4726,6.5052,6.4644,6.5052,101400.0
2007-08-02 14:10:00,7.97,7.99,7.95,7.95,67900.0,6.5052,6.5215,6.4889,6.4889,67900.0
2007-08-02 14:20:00,7.95,7.97,7.93,7.93,52100.0,6.4889,6.5052,6.4726,6.4726,52100.0
2007-08-02 14:30:00,7.93,7.95,7.9,7.9,127200.0,6.4726,6.4889,6.4481,6.4481,127200.0
2007-08-02 14:40:00,7.9,7.98,7.9,7.97,194000.0,6.4481,6.5134,6.4481,6.5052,194000.0
2007-08-02 14:50:00,7.98,8.0,7.96,7.97,149000.0,6.5134,6.5297,6.4971,6.5052,149000.0
2007-08-02 15:00:00,7.97,7.98,7.95,7.98,46400.0,6.5052,6.5134,6.4889,6.5134,46400.0
2007-08-02 15:10:00,7.98,8.01,7.97,7.99,126100.0,6.5134,6.5379,6.5052,6.5215,126100.0
2007-08-02 15:20:00,7.99,8.02,7.99,8.0,542900.0,6.5215,6.546,6.5215,6.5297,542900.0
2007-08-02 15:30:00,8.0,8.04,7.99,8.01,411100.0,6.5297,6.5624,6.5215,6.5379,411100.0
2007-08-02 15:40:00,8.0,8.05,7.99,8.04,195900.0,6.5297,6.5705,6.5215,6.5624,195900.0
2007-08-02 15:50:00,8.04,8.05,8.01,8.03,180500.0,6.5624,6.5705,6.5379,6.5542,180500.0
2007-08-03 09:30:00,8.0,8.02,7.97,7.97,47500.0,6.5297,6.546,6.5052,6.5052,47500.0
2007-08-03 09:40:00,7.98,7.99,7.94,7.97,47300.0,6.5134,6.5215,6.4807,6.5052,47300.0
2007-08-03 09:50:00,7.96,7.99,7.95,7.98,87100.0,6.4971,6.5215,6.4889,6.5134,87100.0
2007-08-03 10:00:00,7.97,7.98,7.91,7.91,192200.0,6.5052,6.5134,6.4563,6.4563,192200.0
2007-08-03 10:10:00,7.91,7.92,7.89,7.91,82700.0,6.4563,6.4644,6.4399,6.4563,82700.0
2007-08-03 10:20:00,7.9,7.91,7.89,7.91,47600.0,6.4481,6.4563,6.4399,6.4563,47600.0
2007-08-03 10:30:00,7.91,7.96,7.91,7.95,106000.0,6.4563,6.4971,6.4563,6.4889,106000.0
2007-08-03 10:40:00,7.94,7.98,7.94,7.98,140400.0,6.4807,6.5134,6.4807,6.5134,140400.0
2007-08-03 10:50:00,7.98,7.99,7.93,7.95,270000.0,6.5134,6.5215,6.4726,6.4889,270000.0
2007-08-03 11:00:00,7.95,7.96,7.94,7.95,70600.0,6.4889,6.4971,6.4807,6.4889,70600.0
2007-08-03 11:10:00,7.94,7.95,7.94,7.94,97500.0,6.4807,6.4889,6.4807,6.4807,97500.0
2007-08-03 11:20:00,7.95,7.95,7.92,7.93,81300.0,6.4889,6.4889,6.4644,6.4726,81300.0
2007-08-03 11:30:00,7.93,7.94,7.92,7.92,51000.0,6.4726,6.4807,6.4644,6.4644,51000.0
2007-08-03 11:40:00,7.92,7.94,7.92,7.94,49600.0,6.4644,6.4807,6.4644,6.4807,49600.0
2007-08-03 11:50:00,7.94,7.98,7.93,7.97,63400.0,6.4807,6.5134,6.4726,6.5052,63400.0
2007-08-03 12:00:00,7.97,7.99,7.97,7.98,58300.0,6.5052,6.5215,6.5052,6.5134,58300.0
2007-08-03 12:10:00,7.98,8.02,7.98,7.99,161200.0,6.5134,6.546,6.5134,6.5215,161200.0
2007-08-03 12:20:00,7.98,7.99,7.97,7.97,54700.0,6.5134,6.5215,6.5052,6.5052,54700.0
2007-08-03 12:30:00,7.97,7.98,7.96,7.97,69900.0,6.5052,6.5134,6.4971,6.5052,69900.0
2007-08-03 12:40:00,7.97,7.98,7.95,7.96,42100.0,6.5052,6.5134,6.4889,6.4971,42100.0
2007-08-03 12:50:00,7.95,7.96,7.92,7.92,69900.0,6.4889,6.4971,6.4644,6.4644,69900.0
2007-08-03 13:00:00,7.92,7.93,7.92,7.92,70100.0,6.4644,6.4726,6.4644,6.4644,70100.0
2007-08-03 13:10:00,7.92,7.93,7.88,7.88,96500.0,6.4644,6.4726,6.4318,6.4318,96500.0
2007-08-03 13:20:00,7.88,7.93,7.87,7.92,108800.0,6.4318,6.4726,6.4236,6.4644,108800.0
2007-08-03 13:30:00,7.92,7.93,7.91,7.91,37000.0,6.4644,6.4726,6.4563,6.4563,37000.0
2007-08-03 13:40:00,7.92,7.96,7.91,7.96,96400.0,6.4644,6.4971,6.4563,6.4971,96400.0
2007-08-03 13:50:00,7.96,7.98,7.94,7.95,124900.0,6.4971,6.5134,6.4807,6.4889,124900.0
2007-08-03 14:00:00,7.95,7.96,7.94,7.95,46900.0,6.4889,6.4971,6.4807,6.4889,46900.0
2007-08-03 14:10:00,7.95,7.97,7.93,7.93,155600.0,6.4889,6.5052,6.4726,6.4726,155600.0
2007-08-03 14:20:00,7.93,7.94,7.85,7.87,174400.0,6.4726,6.4807,6.4073,6.4236,174400.0
2007-08-03 14:30:00,7.87,7.92,7.85,7.86,604100.0,6.4236,6.4644,6.4073,6.4154,604100.0
2007-08-03 14:40:00,7.86,7.86,7.79,7.79,206100.0,6.4154,6.4154,6.3583,6.3583,206100.0
2007-08-03 14:50:00,7.79,7.82,7.76,7.79,188800.0,6.3583,6.3828,6.3338,6.3583,188800.0
2007-08-03 15:00:00,7.78,7.8,7.75,7.79,141800.0,6.3501,6.3665,6.3257,6.3583,141800.0
2007-08-03 15:10:00,7.78,7.82,7.76,7.8,140500.0,6.3501,6.3828,6.3338,6.3665,140500.0
2007-08-03 15:20:00,7.79,7.8,7.74,7.74,144500.0,6.3583,6.3665,6.3175,6.3175,144500.0
2007-08-03 15:30:00,7.74,7.75,7.71,7.72,99000.0,6.3175,6.3257,6.293,6.3012,99000.0
2007-08-03 15:40:00,7.72,7.8,7.7,7.74,352100.0,6.3012,6.3665,6.2848,6.3175,352100.0
2007-08-03 15:50:00,7.74,7.78,7.72,7.75,561800.0,6.3175,6.3501,6.3012,6.3257,561800.0
2007-08-06 09:30:00,7.76,7.81,7.7,7.79,154700.0,6.3338,6.3746,6.2848,6.3583,154700.0
2007-08-06 09:40:00,7.79,7.83,7.78,7.78,279900.0,6.3583,6.391,6.3501,6.3501,279900.0
2007-08-06 09:50:00,7.78,7.88,7.74,7.85,306400.0,6.3501,6.4318,6.3175,6.4073,306400.0
2007-08-06 10:00:00,7.85,7.86,7.73,7.82,145700.0,6.4073,6.4154,6.3093,6.3828,145700.0
2007-08-06 10:10:00,7.81,7.88,7.79,7.83,146700.0,6.3746,6.4318,6.3583,6.391,146700.0
2007-08-06 10:20:00,7.83,7.83,7.76,7.76,106300.0,6.391,6.391,6.3338,6.3338,106300.0
2007-08-06 10:30:00,7.76,7.86,7.76,7.86,205500.0,6.3338,6.4154,6.3338,6.4154,205500.0
2007-08-06 10:40:00,7.85,7.86,7.78,7.78,68100.0,6.4073,6.4154,6.3501,6.3501,68100.0
2007-08-06 10:50:00,7.78,7.78,7.7,7.71,85500.0,6.3501,6.3501,6.2848,6.293,85500.0
2007-08-06 11:00:00,7.71,7.71,7.64,7.65,48200.0,6.293,6.293,6.2359,6.244,48200.0
2007-08-06 11:10:00,7.65,7.76,7.63,7.75,137200.0,6.244,6.3338,6.2277,6.3257,137200.0
2007-08-06 11:20:00,7.75,7.77,7.71,7.74,91100.0,6.3257,6.342,6.293,6.3175,91100.0
2007-08-06 11:30:00,7.74,7.75,7.69,7.69,65400.0,6.3175,6.3257,6.2767,6.2767,65400.0
2007-08-06 11:40:00,7.69,7.71,7.67,7.71,140900.0,6.2767,6.293,6.2604,6.293,140900.0
2007-08-06 11:50:00,7.71,7.79,7.7,7.78,113800.0,6.293,6.3583,6.2848,6.3501,113800.0
2007-08-06 12:00:00,7.78,7.78,7.66,7.71,93200.0,6.3501,6.3501,6.2522,6.293,93200.0
2007-08-06 12:10:00,7.72,7.72,7.67,7.69,49700.0,6.3012,6.3012,6.2604,6.2767,49700.0
2007-08-06 12:20:00,7.69,7.71,7.67,7.71,49400.0,6.2767,6.293,6.2604,6.293,49400.0
2007-08-06 12:30:00,7.71,7.75,7.7,7.74,175000.0,6.293,6.3257,6.2848,6.3175,175000.0
2007-08-06 12:40:00,7.74,7.81,7.74,7.81,132900.0,6.3175,6.3746,6.3175,6.3746,132900.0
2007-08-06 12:50:00,7.81,7.84,7.8,7.82,89300.0,6.3746,6.3991,6.3665,6.3828,89300.0
2007-08-06 13:00:00,7.82,7.86,7.81,7.83,206900.0,6.3828,6.4154,6.3746,6.391,206900.0
2007-08-06 13:10:00,7.83,7.83,7.82,7.82,71900.0,6.391,6.391,6.3828,6.3828,71900.0
2007-08-06 13:20:00,7.82,7.84,7.79,7.81,93500.0,6.3828,6.3991,6.3583,6.3746,93500.0
2007-08-06 13:30:00,7.81,7.81,7.79,7.79,38200.0,6.3746,6.3746,6.3583,6.3583,38200.0
2007-08-06 13:40:00,7.8,7.8,7.77,7.77,60500.0,6.3665,6.3665,6.342,6.342,60500.0
2007-08-06 13:50:00,7.77,7.78,7.75,7.77,102400.0,6.342,6.3501,6.3257,6.342,102400.0
2007-08-06 14:00:00,7.78,7.79,7.75,7.79,108700.0,6.3501,6.3583,6.3257,6.3583,108700.0
2007-08-06 14:10:00,7.79,7.83,7.77,7.83,53100.0,6.3583,6.391,6.342,6.391,53100.0
2007-08-06 14:20:00,7.83,7.85,7.8,7.84,217700.0,6.391,6.4073,6.3665,6.3991,217700.0
2007-08-06 14:30:00,7.83,7.86,7.82,7.86,167200.0,6.391,6.4154,6.3828,6.4154,167200.0
2007-08-06 14:40:00,7.86,7.94,7.86,7.91,126900.0,6.4154,6.4807,6.4154,6.4563,126900.0
2007-08-06 14:50:00,7.91,7.92,7.87,7.89,86500.0,6.4563,6.4644,6.4236,6.4399,86500.0
2007-08-06 15:00:00,7.89,7.89,7.86,7.88,131200.0,6.4399,6.4399,6.4154,6.4318,131200.0
2007-08-06 15:10:00,7.87,7.88,7.84,7.84,79200.0,6.4236,6.4318,6.3991,6.3991,79200.0
2007-08-06 15:20:00,7.85,7.87,7.84,7.87,174800.0,6.4073,6.4236,6.3991,6.4236,174800.0
2007-08-06 15:30:00,7.87,7.88,7.86,7.86,98100.0,6.4236,6.4318,6.4154,6.4154,98100.0
2007-08-06 15:40:00,7.87,7.87,7.78,7.8,484400.0,6.4236,6.4236,6.3501,6.3665,484400.0
2007-08-06 15:50:00,7.8,7.84,7.77,7.83,298500.0,6.3665,6.3991,6.342,6.391,298500.0
2007-08-07 09:30:00,7.76,7.8,7.72,7.79,56100.0,6.3338,6.3665,6.3012,6.3583,56100.0
2007-08-07 09:40:00,7.77,7.79,7.74,7.75,41700.0,6.342,6.3583,6.3175,6.3257,41700.0
2007-08-07 09:50:00,7.74,7.75,7.7,7.71,142300.0,6.3175,6.3257,6.2848,6.293,142300.0
2007-08-07 10:00:00,7.71,7.72,7.68,7.68,143100.0,6.293,6.3012,6.2685,6.2685,143100.0
2007-08-07 10:10:00,7.69,7.69,7.67,7.68,76700.0,6.2767,6.2767,6.2604,6.2685,76700.0
2007-08-07 10:20:00,7.67,7.67,7.57,7.57,160100.0,6.2604,6.2604,6.1787,6.1787,160100.0
2007-08-07 10:30:00,7.57,7.58,7.46,7.46,266900.0,6.1787,6.1869,6.089,6.089,266900.0
2007-08-07 10:40:00,7.46,7.48,7.41,7.41,284500.0,6.089,6.1053,6.0481,6.0481,284500.0
2007-08-07 10:50:00,7.41,7.43,7.38,7.4,335800.0,6.0481,6.0645,6.0237,6.04,335800.0
2007-08-07 11:00:00,7.41,7.43,7.4,7.4,182900.0,6.0481,6.0645,6.04,6.04,182900.0
2007-08-07 11:10:00,7.4,7.42,7.4,7.42,204000.0,6.04,6.0563,6.04,6.0563,204000.0
2007-08-07 11:20:00,7.42,7.45,7.41,7.45,194300.0,6.0563,6.0808,6.0481,6.0808,194300.0
2007-08-07 11:30:00,7.44,7.45,7.4,7.4,139400.0,6.0726,6.0808,6.04,6.04,139400.0
2007-08-07 11:40:00,7.4,7.41,7.4,7.4,108700.0,6.04,6.0481,6.04,6.04,108700.0
2007-08-07 11:50:00,7.41,7.41,7.33,7.34,281600.0,6.0481,6.0481,5.9828,5.991,281600.0
2007-08-07 12:00:00,7.34,7.38,7.3,7.35,315000.0,5.991,6.0237,5.9584,5.9992,315000.0
2007-08-07 12:10:00,7.35,7.41,7.35,7.39,224700.0,5.9992,6.0481,5.9992,6.0318,224700.0
2007-08-07 12:20:00,7.39,7.49,7.39,7.48,215300.0,6.0318,6.1134,6.0318,6.1053,215300.0
2007-08-07 12:30:00,7.48,7.49,7.46,7.47,96400.0,6.1053,6.1134,6.089,6.0971,96400.0
2007-08-07 12:40:00,7.47,7.48,7.46,7.46,72500.0,6.0971,6.1053,6.089,6.089,72500.0
2007-08-07 12:50:00,7.46,7.47,7.44,7.47,112300.0,6.089,6.0971,6.0726,6.0971,112300.0
2007-08-07 13:00:00,7.47,7.47,7.46,7.47,68500.0,6.0971,6.0971,6.089,6.0971,68500.0
2007-08-07 13:10:00,7.47,7.49,7.43,7.47,85900.0,6.0971,6.1134,6.0645,6.0971,85900.0
2007-08-07 13:20:00,7.48,7.48,7.45,7.45,64600.0,6.1053,6.1053,6.0808,6.0808,64600.0
2007-08-07 13:30:00,7.45,7.48,7.45,7.48,59500.0,6.0808,6.1053,6.0808,6.1053,59500.0
2007-08-07 13:40:00,7.47,7.52,7.45,7.5,318900.0,6.0971,6.1379,6.0808,6.1216,318900.0
2007-08-07 13:50:00,7.5,7.54,7.49,7.53,86900.0,6.1216,6.1543,6.1134,6.1461,86900.0
2007-08-07 14:00:00,7.54,7.54,7.42,7.43,117700.0,6.1543,6.1543,6.0563,6.0645,117700.0
2007-08-07 14:10:00,7.44,7.44,7.37,7.37,186100.0,6.0726,6.0726,6.0155,6.0155,186100.0
2007-08-07 14:20:00,7.37,7.4,7.33,7.33,331200.0,6.0155,6.04,5.9828,5.9828,331200.0
2007-08-07 14:30:00,7.33,7.34,7.31,7.33,149200.0,5.9828,5.991,5.9665,5.9828,149200.0
2007-08-07 14:40:00,7.32,7.38,7.3,7.36,177400.0,5.9747,6.0237,5.9584,6.0073,177400.0
2007-08-07 14:50:00,7.36,7.4,7.34,7.36,222200.0,6.0073,6.04,5.991,6.0073,222200.0
2007-08-07 15:00:00,7.36,7.42,7.36,7.39,122700.0,6.0073,6.0563,6.0073,6.0318,122700.0
2007-08-07 15:10:00,7.39,7.41,7.35,7.41,202000.0,6.0318,6.0481,5.9992,6.0481,202000.0
2007-08-07 15:20:00,7.41,7.46,7.4,7.46,136400.0,6.0481,6.089,6.04,6.089,136400.0
2007-08-07 15:30:00,7.45,7.53,7.45,7.51,266600.0,6.0808,6.1461,6.0808,6.1298,266600.0
2007-08-07 15:40:00,7.5,7.51,7.45,7.46,159200.0,6.1216,6.1298,6.0808,6.089,159200.0
2007-08-07 15:50:00,7.46,7.5,7.44,7.48,202600.0,6.089,6.1216,6.0726,6.1053,202600.0
2007-08-08 09:30:00,7.55,7.57,7.43,7.45,230200.0,6.1624,6.1787,6.0645,6.0808,230200.0
2007-08-08 09:40:00,7.46,7.49,7.3,7.31,317700.0,6.089,6.1134,5.9584,5.9665,317700.0
2007-08-08 09:50:00,7.32,7.33,7.11,7.12,335200.0,5.9747,5.9828,5.8033,5.8114,335200.0
2007-08-08 10:00:00,7.11,7.12,7.02,7.06,345300.0,5.8033,5.8114,5.7298,5.7625,345300.0
2007-08-08 10:10:00,7.06,7.19,7.05,7.16,288700.0,5.7625,5.8686,5.7543,5.8441,288700.0
2007-08-08 10:20:00,7.16,7.25,7.14,7.25,246100.0,5.8441,5.9176,5.8278,5.9176,246100.0
2007-08-08 10:30:00,7.24,7.25,7.18,7.19,216300.0,5.9094,5.9176,5.8604,5.8686,216300.0
2007-08-08 10:40:00,7.19,7.21,7.15,7.2,166500.0,5.8686,5.8849,5.8359,5.8767,166500.0
2007-08-08 10:50:00,7.2,7.25,7.18,7.2,237700.0,5.8767,5.9176,5.8604,5.8767,237700.0
2007-08-08 11:00:00,7.2,7.21,7.12,7.13,167700.0,5.8767,5.8849,5.8114,5.8196,167700.0
2007-08-08 11:10:00,7.14,7.14,7.05,7.06,262800.0,5.8278,5.8278,5.7543,5.7625,262800.0
2007-08-08 11:20:00,7.06,7.07,7.06,7.06,46000.0,5.7625,5.7706,5.7625,5.7625,46000.0
2007-08-08 11:30:00,7.07,7.13,7.06,7.12,224700.0,5.7706,5.8196,5.7625,5.8114,224700.0
2007-08-08 11:40:00,7.11,7.13,7.04,7.07,386400.0,5.8033,5.8196,5.7461,5.7706,386400.0
2007-08-08 11:50:00,7.07,7.11,7.04,7.05,533000.0,5.7706,5.8033,5.7461,5.7543,533000.0
2007-08-08 12:00:00,7.05,7.06,6.84,6.86,909900.0,5.7543,5.7625,5.5829,5.5992,909900.0
2007-08-08 12:10:00,6.86,7.01,6.86,7.0,525900.0,5.5992,5.7217,5.5992,5.7135,525900.0
2007-08-08 12:20:00,6.99,7.02,6.96,6.98,497800.0,5.7053,5.7298,5.6808,5.6972,497800.0
2007-08-08 12:30:00,6.98,7.12,6.98,7.05,495400.0,5.6972,5.8114,5.6972,5.7543,495400.0
2007-08-08 12:40:00,7.05,7.15,7.05,7.14,137400.0,5.7543,5.8359,5.7543,5.8278,137400.0
2007-08-08 12:50:00,7.13,7.14,7.06,7.09,186000.0,5.8196,5.8278,5.7625,5.787,186000.0
2007-08-08 13:00:00,7.1,7.16,7.09,7.14,349500.0,5.7951,5.8441,5.787,5.8278,349500.0
2007-08-08 13:10:00,7.13,7.15,7.09,7.14,362000.0,5.8196,5.8359,5.787,5.8278,362000.0
2007-08-08 13:20:00,7.14,7.16,7.14,7.14,344900.0,5.8278,5.8441,5.8278,5.8278,344900.0
2007-08-08 13:30:00,7.14,7.15,7.12,7.12,310000.0,5.8278,5.8359,5.8114,5.8114,310000.0
2007-08-08 13:40:00,7.12,7.13,7.12,7.12,138300.0,5.8114,5.8196,5.8114,5.8114,138300.0
2007-08-08 13:50:00,7.12,7.13,7.1,7.12,306100.0,5.8114,5.8196,5.7951,5.8114,306100.0
2007-08-08 14:00:00,7.11,7.13,7.09,7.12,447300.0,5.8033,5.8196,5.787,5.8114,447300.0
2007-08-08 14:10:00,7.12,7.21,7.12,7.15,173700.0,5.8114,5.8849,5.8114,5.8359,173700.0
2007-08-08 14:20:00,7.15,7.17,7.14,7.16,165100.0,5.8359,5.8523,5.8278,5.8441,165100.0
2007-08-08 14:30:00,7.15,7.17,7.12,7.15,203000.0,5.8359,5.8523,5.8114,5.8359,203000.0
2007-08-08 14:40:00,7.16,7.2,7.15,7.17,258400.0,5.8441,5.8767,5.8359,5.8523,258400.0
2007-08-08 14:50:00,7.17,7.2,7.17,7.19,178200.0,5.8523,5.8767,5.8523,5.8686,178200.0
2007-08-08 15:00:00,7.2,7.31,7.19,7.19,268500.0,5.8767,5.9665,5.8686,5.8686,268500.0
2007-08-08 15:10:00,7.19,7.26,7.18,7.22,227400.0,5.8686,5.9257,5.8604,5.8931,227400.0
2007-08-08 15:20:00,7.22,7.26,7.19,7.22,218900.0,5.8931,5.9257,5.8686,5.8931,218900.0
2007-08-08 15:30:00,7.21,7.22,7.19,7.2,150800.0,5.8849,5.8931,5.8686,5.8767,150800.0
2007-08-08 15:40:00,7.2,7.24,7.19,7.22,204300.0,5.8767,5.9094,5.8686,5.8931,204300.0
2007-08-08 15:50:00,7.22,7.25,7.22,7.24,302600.0,5.8931,5.9176,5.8931,5.9094,302600.0
2007-08-09 09:30:00,7.01,7.18,6.91,7.09,261000.0,5.7217,5.8604,5.64,5.787,261000.0
2007-08-09 09:40:00,7.08,7.09,7.04,7.07,156400.0,5.7788,5.787,5.7461,5.7706,156400.0
2007-08-09 09:50:00,7.07,7.08,7.0,7.0,207600.0,5.7706,5.7788,5.7135,5.7135,207600.0
2007-08-09 10:00:00,7.01,7.02,6.96,6.98,298400.0,5.7217,5.7298,5.6808,5.6972,298400.0
2007-08-09 10:10:00,6.98,7.04,6.96,6.99,240800.0,5.6972,5.7461,5.6808,5.7053,240800.0
2007-08-09 10:20:00,6.98,7.0,6.98,7.0,218800.0,5.6972,5.7135,5.6972,5.7135,218800.0
2007-08-09 10:30:00,7.0,7.01,6.98,7.01,184000.0,5.7135,5.7217,5.6972,5.7217,184000.0
2007-08-09 10:40:00,7.0,7.01,6.97,6.97,184700.0,5.7135,5.7217,5.689,5.689,184700.0
2007-08-09 10:50:00,6.97,6.97,6.95,6.95,91400.0,5.689,5.689,5.6727,5.6727,91400.0
2007-08-09 11:00:00,6.95,6.96,6.92,6.96,147400.0,5.6727,5.6808,5.6482,5.6808,147400.0
2007-08-09 11:10:00,6.96,7.19,6.93,7.05,282300.0,5.6808,5.8686,5.6564,5.7543,282300.0
2007-08-09 11:20:00,7.05,7.05,7.03,7.03,58800.0,5.7543,5.7543,5.738,5.738,58800.0
2007-08-09 11:30:00,7.03,7.04,6.95,6.96,64500.0,5.738,5.7461,5.6727,5.6808,64500.0
2007-08-09 11:40:00,6.95,6.96,6.93,6.95,119700.0,5.6727,5.6808,5.6564,5.6727,119700.0
2007-08-09 11:50:00,6.94,6.97,6.94,6.95,189000.0,5.6645,5.689,5.6645,5.6727,189000.0
2007-08-09 12:00:00,6.96,6.96,6.93,6.94,145200.0,5.6808,5.6808,5.6564,5.6645,145200.0
2007-08-09 12:10:00,6.93,6.98,6.93,6.96,128600.0,5.6564,5.6972,5.6564,5.6808,128600.0
2007-08-09 12:20:00,6.96,6.97,6.96,6.96,54800.0,5.6808,5.689,5.6808,5.6808,54800.0
2007-08-09 12:30:00,6.96,6.97,6.95,6.95,81500.0,5.6808,5.689,5.6727,5.6727,81500.0
2007-08-09 12:40:00,6.96,6.96,6.95,6.95,82200.0,5.6808,5.6808,5.6727,5.6727,82200.0
2007-08-09 12:50:00,6.95,6.96,6.95,6.96,61000.0,5.6727,5.6808,5.6727,5.6808,61000.0
2007-08-09 13:00:00,6.95,6.96,6.93,6.95,269700.0,5.6727,5.6808,5.6564,5.6727,269700.0
2007-08-09 13:10:00,6.95,6.95,6.92,6.92,96400.0,5.6727,5.6727,5.6482,5.6482,96400.0
2007-08-09 13:20:00,6.93,7.01,6.92,7.0,281600.0,5.6564,5.7217,5.6482,5.7135,281600.0
2007-08-09 13:30:00,7.0,7.02,6.97,6.97,111100.0,5.7135,5.7298,5.689,5.689,111100.0
2007-08-09 13:40:00,6.97,6.98,6.96,6.96,54300.0,5.689,5.6972,5.6808,5.6808,54300.0
2007-08-09 13:50:00,6.96,6.97,6.93,6.93,90300.0,5.6808,5.689,5.6564,5.6564,90300.0
2007-08-09 14:00:00,6.93,6.94,6.92,6.92,54200.0,5.6564,5.6645,5.6482,5.6482,54200.0
2007-08-09 14:10:00,6.93,6.93,6.91,6.91,307200.0,5.6564,5.6564,5.64,5.64,307200.0
2007-08-09 14:20:00,6.92,6.92,6.9,6.9,216700.0,5.6482,5.6482,5.6319,5.6319,216700.0
2007-08-09 14:30:00,6.9,6.91,6.89,6.89,180900.0,5.6319,5.64,5.6237,5.6237,180900.0
2007-08-09 14:40:00,6.9,6.9,6.88,6.89,256500.0,5.6319,5.6319,5.6156,5.6237,256500.0
2007-08-09 14:50:00,6.89,6.9,6.89,6.89,98300.0,5.6237,5.6319,5.6237,5.6237,98300.0
2007-08-09 15:00:00,6.89,6.89,6.88,6.89,156400.0,5.6237,5.6237,5.6156,5.6237,156400.0
2007-08-09 15:10:00,6.89,6.95,6.88,6.93,364300.0,5.6237,5.6727,5.6156,5.6564,364300.0
2007-08-09 15:20:00,6.93,6.94,6.92,6.92,200200.0,5.6564,5.6645,5.6482,5.6482,200200.0
2007-08-09 15:30:00,6.92,6.93,6.91,6.92,175600.0,5.6482,5.6564,5.64,5.6482,175600.0
2007-08-09 15:40:00,6.92,6.94,6.91,6.93,322600.0,5.6482,5.6645,5.64,5.6564,322600.0
2007-08-09 15:50:00,6.93,6.95,6.93,6.94,306700.0,5.6564,5.6727,5.6564,5.6645,306700.0
2007-08-10 09:30:00,6.79,6.86,6.72,6.77,126800.0,5.5421,5.5992,5.485,5.5258,126800.0
2007-08-10 09:40:00,6.79,6.8,6.73,6.8,133800.0,5.5421,5.5503,5.4931,5.5503,133800.0
2007-08-10 09:50:00,6.8,6.88,6.79,6.85,176300.0,5.5503,5.6156,5.5421,5.5911,176300.0
2007-08-10 10:00:00,6.85,6.88,6.8,6.82,109500.0,5.5911,5.6156,5.5503,5.5666,109500.0
2007-08-10 10:10:00,6.83,6.84,6.79,6.81,122600.0,5.5747,5.5829,5.5421,5.5584,122600.0
2007-08-10 10:20:00,6.82,6.83,6.79,6.79,99800.0,5.5666,5.5747,5.5421,5.5421,99800.0
2007-08-10 10:30:00,6.78,6.79,6.75,6.76,26200.0,5.5339,5.5421,5.5094,5.5176,26200.0
2007-08-10 10:40:00,6.76,6.81,6.75,6.8,50800.0,5.5176,5.5584,5.5094,5.5503,50800.0
2007-08-10 10:50:00,6.81,6.88,6.8,6.88,113800.0,5.5584,5.6156,5.5503,5.6156,113800.0
2007-08-10 11:00:00,6.87,6.98,6.87,6.93,144000.0,5.6074,5.6972,5.6074,5.6564,144000.0
2007-08-10 11:10:00,6.93,6.98,6.89,6.97,137900.0,5.6564,5.6972,5.6237,5.689,137900.0
2007-08-10 11:20:00,6.98,7.04,6.96,7.02,211800.0,5.6972,5.7461,5.6808,5.7298,211800.0
2007-08-10 11:30:00,7.02,7.03,6.96,7.01,111700.0,5.7298,5.738,5.6808,5.7217,111700.0
2007-08-10 11:40:00,7.0,7.0,6.95,6.99,97000.0,5.7135,5.7135,5.6727,5.7053,97000.0
2007-08-10 11:50:00,6.99,7.1,6.98,7.1,113100.0,5.7053,5.7951,5.6972,5.7951,113100.0
2007-08-10 12:00:00,7.1,7.29,7.08,7.29,376800.0,5.7951,5.9502,5.7788,5.9502,376800.0
2007-08-10 12:10:00,7.3,7.38,7.24,7.3,343600.0,5.9584,6.0237,5.9094,5.9584,343600.0
2007-08-10 12:20:00,7.3,7.33,7.28,7.29,237100.0,5.9584,5.9828,5.942,5.9502,237100.0
2007-08-10 12:30:00,7.29,7.31,7.28,7.3,260100.0,5.9502,5.9665,5.942,5.9584,260100.0
2007-08-10 12:40:00,7.29,7.3,7.13,7.18,213200.0,5.9502,5.9584,5.8196,5.8604,213200.0
2007-08-10 12:50:00,7.19,7.33,7.19,7.2,177600.0,5.8686,5.9828,5.8686,5.8767,177600.0
2007-08-10 13:00:00,7.21,7.25,7.21,7.25,42500.0,5.8849,5.9176,5.8849,5.9176,42500.0
2007-08-10 13:10:00,7.25,7.33,7.24,7.29,90100.0,5.9176,5.9828,5.9094,5.9502,90100.0
2007-08-10 13:20:00,7.29,7.38,7.29,7.31,99500.0,5.9502,6.0237,5.9502,5.9665,99500.0
2007-08-10 13:30:00,7.31,7.32,7.26,7.29,55800.0,5.9665,5.9747,5.9257,5.9502,55800.0
2007-08-10 13:40:00,7.29,7.32,7.28,7.3,138800.0,5.9502,5.9747,5.942,5.9584,138800.0
2007-08-10 13:50:00,7.3,7.38,7.3,7.38,145200.0,5.9584,6.0237,5.9584,6.0237,145200.0
2007-08-10 14:00:00,7.38,7.4,7.36,7.39,98500.0,6.0237,6.04,6.0073,6.0318,98500.0
2007-08-10 14:10:00,7.39,7.4,7.3,7.31,146200.0,6.0318,6.04,5.9584,5.9665,146200.0
2007-08-10 14:20:00,7.31,7.36,7.3,7.34,89600.0,5.9665,6.0073,5.9584,5.991,89600.0
2007-08-10 14:30:00,7.34,7.34,7.3,7.31,97800.0,5.991,5.991,5.9584,5.9665,97800.0
2007-08-10 14:40:00,7.32,7.39,7.3,7.36,154000.0,5.9747,6.0318,5.9584,6.0073,154000.0
2007-08-10 14:50:00,7.36,7.38,7.34,7.38,131300.0,6.0073,6.0237,5.991,6.0237,131300.0
2007-08-10 15:00:00,7.38,7.38,7.35,7.36,116300.0,6.0237,6.0237,5.9992,6.0073,116300.0
2007-08-10 15:10:00,7.37,7.41,7.35,7.41,321900.0,6.0155,6.0481,5.9992,6.0481,321900.0
2007-08-10 15:20:00,7.41,7.42,7.4,7.4,268500.0,6.0481,6.0563,6.04,6.04,268500.0
2007-08-10 15:30:00,7.41,7.53,7.4,7.52,223600.0,6.0481,6.1461,6.04,6.1379,223600.0
2007-08-10 15:40:00,7.52,7.58,7.41,7.45,388900.0,6.1379,6.1869,6.0481,6.0808,388900.0
2007-08-10 15:50:00,7.45,7.47,7.37,7.4,359900.0,6.0808,6.0971,6.0155,6.04,359900.0
2007-08-13 09:30:00,7.34,7.47,7.34,7.46,60700.0,5.991,6.0971,5.991,6.089,60700.0
2007-08-13 09:40:00,7.45,7.56,7.44,7.56,92800.0,6.0808,6.1706,6.0726,6.1706,92800.0
2007-08-13 09:50:00,7.56,7.6,7.54,7.56,335400.0,6.1706,6.2032,6.1543,6.1706,335400.0
2007-08-13 10:00:00,7.57,7.68,7.57,7.61,133700.0,6.1787,6.2685,6.1787,6.2114,133700.0
2007-08-13 10:10:00,7.62,7.63,7.53,7.61,226200.0,6.2195,6.2277,6.1461,6.2114,226200.0
2007-08-13 10:20:00,7.61,7.62,7.57,7.58,173900.0,6.2114,6.2195,6.1787,6.1869,173900.0
2007-08-13 10:30:00,7.58,7.62,7.57,7.6,166100.0,6.1869,6.2195,6.1787,6.2032,166100.0
2007-08-13 10:40:00,7.6,7.62,7.59,7.61,132900.0,6.2032,6.2195,6.1951,6.2114,132900.0
2007-08-13 10:50:00,7.61,7.61,7.58,7.61,198400.0,6.2114,6.2114,6.1869,6.2114,198400.0
2007-08-13 11:00:00,7.61,7.61,7.58,7.6,109600.0,6.2114,6.2114,6.1869,6.2032,109600.0
2007-08-13 11:10:00,7.59,7.6,7.58,7.58,63900.0,6.1951,6.2032,6.1869,6.1869,63900.0
2007-08-13 11:20:00,7.58,7.59,7.58,7.59,73800.0,6.1869,6.1951,6.1869,6.1951,73800.0
2007-08-13 11:30:00,7.58,7.59,7.56,7.57,118600.0,6.1869,6.1951,6.1706,6.1787,118600.0
2007-08-13 11:40:00,7.56,7.58,7.53,7.55,209500.0,6.1706,6.1869,6.1461,6.1624,209500.0
2007-08-13 11:50:00,7.55,7.59,7.55,7.59,109400.0,6.1624,6.1951,6.1624,6.1951,109400.0
2007-08-13 12:00:00,7.59,7.59,7.58,7.59,73300.0,6.1951,6.1951,6.1869,6.1951,73300.0
2007-08-13 12:10:00,7.58,7.61,7.58,7.6,81600.0,6.1869,6.2114,6.1869,6.2032,81600.0
2007-08-13 12:20:00,7.6,7.61,7.59,7.6,71700.0,6.2032,6.2114,6.1951,6.2032,71700.0
2007-08-13 12:30:00,7.61,7.62,7.6,7.61,94300.0,6.2114,6.2195,6.2032,6.2114,94300.0
2007-08-13 12:40:00,7.6,7.61,7.6,7.6,36300.0,6.2032,6.2114,6.2032,6.2032,36300.0
2007-08-13 12:50:00,7.6,7.61,7.58,7.59,60400.0,6.2032,6.2114,6.1869,6.1951,60400.0
2007-08-13 13:00:00,7.59,7.59,7.58,7.59,66000.0,6.1951,6.1951,6.1869,6.1951,66000.0
2007-08-13 13:10:00,7.58,7.59,7.58,7.59,106900.0,6.1869,6.1951,6.1869,6.1951,106900.0
2007-08-13 13:20:00,7.58,7.59,7.58,7.59,61000.0,6.1869,6.1951,6.1869,6.1951,61000.0
2007-08-13 13:30:00,7.59,7.59,7.58,7.59,57700.0,6.1951,6.1951,6.1869,6.1951,57700.0
2007-08-13 13:40:00,7.58,7.61,7.58,7.61,102300.0,6.1869,6.2114,6.1869,6.2114,102300.0
2007-08-13 13:50:00,7.6,7.61,7.58,7.6,125000.0,6.2032,6.2114,6.1869,6.2032,125000.0
2007-08-13 14:00:00,7.59,7.6,7.58,7.58,57700.0,6.1951,6.2032,6.1869,6.1869,57700.0
2007-08-13 14:10:00,7.58,7.59,7.57,7.58,133300.0,6.1869,6.1951,6.1787,6.1869,133300.0
2007-08-13 14:20:00,7.58,7.6,7.58,7.6,197400.0,6.1869,6.2032,6.1869,6.2032,197400.0
2007-08-13 14:30:00,7.59,7.6,7.58,7.59,89600.0,6.1951,6.2032,6.1869,6.1951,89600.0
2007-08-13 14:40:00,7.58,7.59,7.58,7.58,154600.0,6.1869,6.1951,6.1869,6.1869,154600.0
2007-08-13 14:50:00,7.58,7.59,7.58,7.58,58700.0,6.1869,6.1951,6.1869,6.1869,58700.0
2007-08-13 15:00:00,7.59,7.59,7.48,7.53,348600.0,6.1951,6.1951,6.1053,6.1461,348600.0
2007-08-13 15:10:00,7.53,7.53,7.5,7.52,283600.0,6.1461,6.1461,6.1216,6.1379,283600.0
2007-08-13 15:20:00,7.52,7.57,7.52,7.56,205100.0,6.1379,6.1787,6.1379,6.1706,205100.0
2007-08-13 15:30:00,7.57,7.58,7.54,7.58,70500.0,6.1787,6.1869,6.1543,6.1869,70500.0
2007-08-13 15:40:00,7.58,7.58,7.53,7.56,217400.0,6.1869,6.1869,6.1461,6.1706,217400.0
2007-08-13 15:50:00,7.56,7.57,7.54,7.55,178300.0,6.1706,6.1787,6.1543,6.1624,178300.0
2007-08-14 09:30:00,7.6,7.61,7.54,7.59,55200.0,6.2032,6.2114,6.1543,6.1951,55200.0
2007-08-14 09:40:00,7.6,7.6,7.54,7.59,120400.0,6.2032,6.2032,6.1543,6.1951,120400.0
2007-08-14 09:50:00,7.59,7.66,7.58,7.63,116200.0,6.1951,6.2522,6.1869,6.2277,116200.0
2007-08-14 10:00:00,7.64,7.64,7.58,7.6,242300.0,6.2359,6.2359,6.1869,6.2032,242300.0
2007-08-14 10:10:00,7.6,7.62,7.56,7.57,305800.0,6.2032,6.2195,6.1706,6.1787,305800.0
2007-08-14 10:20:00,7.57,7.57,7.41,7.42,134100.0,6.1787,6.1787,6.0481,6.0563,134100.0
2007-08-14 10:30:00,7.42,7.5,7.41,7.48,100100.0,6.0563,6.1216,6.0481,6.1053,100100.0
2007-08-14 10:40:00,7.47,7.55,7.47,7.53,144700.0,6.0971,6.1624,6.0971,6.1461,144700.0
2007-08-14 10:50:00,7.52,7.53,7.5,7.51,219000.0,6.1379,6.1461,6.1216,6.1298,219000.0
2007-08-14 11:00:00,7.51,7.52,7.51,7.51,144000.0,6.1298,6.1379,6.1298,6.1298,144000.0
2007-08-14 11:10:00,7.51,7.53,7.51,7.51,132400.0,6.1298,6.1461,6.1298,6.1298,132400.0
2007-08-14 11:20:00,7.52,7.53,7.51,7.52,67800.0,6.1379,6.1461,6.1298,6.1379,67800.0
2007-08-14 11:30:00,7.53,7.58,7.52,7.57,365900.0,6.1461,6.1869,6.1379,6.1787,365900.0
2007-08-14 11:40:00,7.56,7.63,7.56,7.62,209400.0,6.1706,6.2277,6.1706,6.2195,209400.0
2007-08-14 11:50:00,7.61,7.62,7.6,7.61,95600.0,6.2114,6.2195,6.2032,6.2114,95600.0
2007-08-14 12:00:00,7.6,7.62,7.59,7.6,108400.0,6.2032,6.2195,6.1951,6.2032,108400.0
2007-08-14 12:10:00,7.59,7.62,7.59,7.61,94200.0,6.1951,6.2195,6.1951,6.2114,94200.0
2007-08-14 12:20:00,7.62,7.62,7.55,7.57,71300.0,6.2195,6.2195,6.1624,6.1787,71300.0
2007-08-14 12:30:00,7.57,7.59,7.55,7.56,133900.0,6.1787,6.1951,6.1624,6.1706,133900.0
2007-08-14 12:40:00,7.55,7.61,7.55,7.59,136900.0,6.1624,6.2114,6.1624,6.1951,136900.0
2007-08-14 12:50:00,7.59,7.63,7.59,7.62,59600.0,6.1951,6.2277,6.1951,6.2195,59600.0
2007-08-14 13:00:00,7.62,7.66,7.61,7.65,77700.0,6.2195,6.2522,6.2114,6.244,77700.0
2007-08-14 13:10:00,7.65,7.66,7.63,7.66,149400.0,6.244,6.2522,6.2277,6.2522,149400.0
2007-08-14 13:20:00,7.65,7.66,7.64,7.64,59000.0,6.244,6.2522,6.2359,6.2359,59000.0
2007-08-14 13:30:00,7.64,7.69,7.64,7.67,88900.0,6.2359,6.2767,6.2359,6.2604,88900.0
2007-08-14 13:40:00,7.67,7.67,7.64,7.67,176400.0,6.2604,6.2604,6.2359,6.2604,176400.0
2007-08-14 13:50:00,7.68,7.68,7.65,7.66,72100.0,6.2685,6.2685,6.244,6.2522,72100.0
2007-08-14 14:00:00,7.67,7.67,7.64,7.66,111500.0,6.2604,6.2604,6.2359,6.2522,111500.0
2007-08-14 14:10:00,7.65,7.68,7.64,7.66,63500.0,6.244,6.2685,6.2359,6.2522,63500.0
2007-08-14 14:20:00,7.66,7.67,7.65,7.66,58000.0,6.2522,6.2604,6.244,6.2522,58000.0
2007-08-14 14:30:00,7.66,7.67,7.57,7.57,129600.0,6.2522,6.2604,6.1787,6.1787,129600.0
2007-08-14 14:40:00,7.58,7.58,7.53,7.57,109400.0,6.1869,6.1869,6.1461,6.1787,109400.0
2007-08-14 14:50:00,7.56,7.56,7.49,7.52,245700.0,6.1706,6.1706,6.1134,6.1379,245700.0
2007-08-14 15:00:00,7.53,7.57,7.53,7.55,274500.0,6.1461,6.1787,6.1461,6.1624,274500.0
2007-08-14 15:10:00,7.55,7.56,7.55,7.55,36200.0,6.1624,6.1706,6.1624,6.1624,36200.0
2007-08-14 15:20:00,7.55,7.59,7.55,7.56,170200.0,6.1624,6.1951,6.1624,6.1706,170200.0
2007-08-14 15:30:00,7.56,7.57,7.5,7.53,139800.0,6.1706,6.1787,6.1216,6.1461,139800.0
2007-08-14 15:40:00,7.53,7.55,7.53,7.53,158700.0,6.1461,6.1624,6.1461,6.1461,158700.0
2007-08-14 15:50:00,7.53,7.54,7.5,7.5,524700.0,6.1461,6.1543,6.1216,6.1216,524700.0
2007-08-15 09:30:00,7.47,7.49,7.45,7.47,40500.0,6.0971,6.1134,6.0808,6.0971,40500.0
2007-08-15 09:40:00,7.47,7.5,7.46,7.48,62200.0,6.0971,6.1216,6.089,6.1053,62200.0
2007-08-15 09:50:00,7.49,7.59,7.47,7.59,524900.0,6.1134,6.1951,6.0971,6.1951,524900.0
2007-08-15 10:00:00,7.58,7.62,7.47,7.53,252100.0,6.1869,6.2195,6.0971,6.1461,252100.0
2007-08-15 10:10:00,7.53,7.55,7.51,7.53,287000.0,6.1461,6.1624,6.1298,6.1461,287000.0
2007-08-15 10:20:00,7.52,7.58,7.52,7.58,110200.0,6.1379,6.1869,6.1379,6.1869,110200.0
2007-08-15 10:30:00,7.58,7.58,7.45,7.45,132900.0,6.1869,6.1869,6.0808,6.0808,132900.0
2007-08-15 10:40:00,7.45,7.5,7.45,7.48,71500.0,6.0808,6.1216,6.0808,6.1053,71500.0
2007-08-15 10:50:00,7.48,7.53,7.45,7.53,134900.0,6.1053,6.1461,6.0808,6.1461,134900.0
2007-08-15 11:00:00,7.53,7.54,7.44,7.44,161600.0,6.1461,6.1543,6.0726,6.0726,161600.0
2007-08-15 11:10:00,7.44,7.5,7.44,7.48,54100.0,6.0726,6.1216,6.0726,6.1053,54100.0
2007-08-15 11:20:00,7.47,7.48,7.46,7.48,33600.0,6.0971,6.1053,6.089,6.1053,33600.0
2007-08-15 11:30:00,7.48,7.48,7.42,7.44,81600.0,6.1053,6.1053,6.0563,6.0726,81600.0
2007-08-15 11:40:00,7.43,7.46,7.4,7.4,34700.0,6.0645,6.089,6.04,6.04,34700.0
2007-08-15 11:50:00,7.4,7.43,7.4,7.41,102900.0,6.04,6.0645,6.04,6.0481,102900.0
2007-08-15 12:00:00,7.41,7.42,7.4,7.41,88600.0,6.0481,6.0563,6.04,6.0481,88600.0
2007-08-15 12:10:00,7.41,7.46,7.41,7.45,25800.0,6.0481,6.089,6.0481,6.0808,25800.0
2007-08-15 12:20:00,7.45,7.45,7.43,7.44,48600.0,6.0808,6.0808,6.0645,6.0726,48600.0
2007-08-15 12:30:00,7.44,7.44,7.42,7.43,19000.0,6.0726,6.0726,6.0563,6.0645,19000.0
2007-08-15 12:40:00,7.43,7.45,7.42,7.44,21400.0,6.0645,6.0808,6.0563,6.0726,21400.0
2007-08-15 12:50:00,7.44,7.47,7.44,7.46,55000.0,6.0726,6.0971,6.0726,6.089,55000.0
2007-08-15 13:00:00,7.46,7.46,7.43,7.45,43600.0,6.089,6.089,6.0645,6.0808,43600.0
2007-08-15 13:10:00,7.45,7.45,7.44,7.45,33000.0,6.0808,6.0808,6.0726,6.0808,33000.0
2007-08-15 13:20:00,7.44,7.46,7.44,7.46,63100.0,6.0726,6.089,6.0726,6.089,63100.0
2007-08-15 13:30:00,7.46,7.52,7.45,7.51,226900.0,6.089,6.1379,6.0808,6.1298,226900.0
2007-08-15 13:40:00,7.51,7.55,7.51,7.53,57800.0,6.1298,6.1624,6.1298,6.1461,57800.0
2007-08-15 13:50:00,7.52,7.54,7.52,7.53,23800.0,6.1379,6.1543,6.1379,6.1461,23800.0
2007-08-15 14:00:00,7.53,7.54,7.4,7.4,139100.0,6.1461,6.1543,6.04,6.04,139100.0
2007-08-15 14:10:00,7.4,7.48,7.39,7.47,134400.0,6.04,6.1053,6.0318,6.0971,134400.0
2007-08-15 14:20:00,7.46,7.47,7.43,7.44,40300.0,6.089,6.0971,6.0645,6.0726,40300.0
2007-08-15 14:30:00,7.44,7.46,7.38,7.39,81400.0,6.0726,6.089,6.0237,6.0318,81400.0
2007-08-15 14:40:00,7.39,7.41,7.36,7.36,71800.0,6.0318,6.0481,6.0073,6.0073,71800.0
2007-08-15 14:50:00,7.36,7.39,7.35,7.36,59200.0,6.0073,6.0318,5.9992,6.0073,59200.0
2007-08-15 15:00:00,7.36,7.38,7.32,7.33,45400.0,6.0073,6.0237,5.9747,5.9828,45400.0
2007-08-15 15:10:00,7.32,7.32,7.28,7.3,46600.0,5.9747,5.9747,5.942,5.9584,46600.0
2007-08-15 15:20:00,7.31,7.33,7.29,7.3,54800.0,5.9665,5.9828,5.9502,5.9584,54800.0
2007-08-15 15:30:00,7.29,7.3,7.25,7.26,54400.0,5.9502,5.9584,5.9176,5.9257,54400.0
2007-08-15 15:40:00,7.25,7.31,7.21,7.25,158500.0,5.9176,5.9665,5.8849,5.9176,158500.0
2007-08-15 15:50:00,7.25,7.26,7.15,7.17,243200.0,5.9176,5.9257,5.8359,5.8523,243200.0
2007-08-16 09:30:00,7.1,7.13,7.04,7.12,65100.0,5.7951,5.8196,5.7461,5.8114,65100.0
2007-08-16 09:40:00,7.11,7.13,7.08,7.1,88100.0,5.8033,5.8196,5.7788,5.7951,88100.0
2007-08-16 09:50:00,7.1,7.11,7.02,7.02,66200.0,5.7951,5.8033,5.7298,5.7298,66200.0
2007-08-16 10:00:00,7.02,7.02,6.99,7.01,137200.0,5.7298,5.7298,5.7053,5.7217,137200.0
2007-08-16 10:10:00,7.01,7.05,7.0,7.04,143400.0,5.7217,5.7543,5.7135,5.7461,143400.0
2007-08-16 10:20:00,7.04,7.04,7.01,7.03,161000.0,5.7461,5.7461,5.7217,5.738,161000.0
2007-08-16 10:30:00,7.03,7.04,6.95,7.0,263000.0,5.738,5.7461,5.6727,5.7135,263000.0
2007-08-16 10:40:00,7.0,7.07,6.99,7.04,119000.0,5.7135,5.7706,5.7053,5.7461,119000.0
2007-08-16 10:50:00,7.05,7.07,7.04,7.06,116400.0,5.7543,5.7706,5.7461,5.7625,116400.0
2007-08-16 11:00:00,7.06,7.11,7.05,7.11,139200.0,5.7625,5.8033,5.7543,5.8033,139200.0
2007-08-16 11:10:00,7.11,7.11,7.1,7.1,39100.0,5.8033,5.8033,5.7951,5.7951,39100.0
2007-08-16 11:20:00,7.1,7.13,7.07,7.1,81000.0,5.7951,5.8196,5.7706,5.7951,81000.0
2007-08-16 11:30:00,7.09,7.11,7.05,7.07,110600.0,5.787,5.8033,5.7543,5.7706,110600.0
2007-08-16 11:40:00,7.08,7.1,7.06,7.07,66100.0,5.7788,5.7951,5.7625,5.7706,66100.0
2007-08-16 11:50:00,7.06,7.09,7.06,7.06,74200.0,5.7625,5.787,5.7625,5.7625,74200.0
2007-08-16 12:00:00,7.05,7.07,7.03,7.04,120500.0,5.7543,5.7706,5.738,5.7461,120500.0
2007-08-16 12:10:00,7.04,7.06,7.02,7.04,116000.0,5.7461,5.7625,5.7298,5.7461,116000.0
2007-08-16 12:20:00,7.04,7.04,7.0,7.0,48300.0,5.7461,5.7461,5.7135,5.7135,48300.0
2007-08-16 12:30:00,7.0,7.01,6.92,6.92,106100.0,5.7135,5.7217,5.6482,5.6482,106100.0
2007-08-16 12:40:00,6.92,6.93,6.82,6.84,125800.0,5.6482,5.6564,5.5666,5.5829,125800.0
2007-08-16 12:50:00,6.83,6.88,6.78,6.78,173600.0,5.5747,5.6156,5.5339,5.5339,173600.0
2007-08-16 13:00:00,6.78,6.86,6.77,6.85,97500.0,5.5339,5.5992,5.5258,5.5911,97500.0
2007-08-16 13:10:00,6.85,7.08,6.85,7.08,215000.0,5.5911,5.7788,5.5911,5.7788,215000.0
2007-08-16 13:20:00,7.07,7.08,7.02,7.03,134200.0,5.7706,5.7788,5.7298,5.738,134200.0
2007-08-16 13:30:00,7.04,7.04,7.02,7.03,72500.0,5.7461,5.7461,5.7298,5.738,72500.0
2007-08-16 13:40:00,7.03,7.05,7.03,7.04,93500.0,5.738,5.7543,5.738,5.7461,93500.0
2007-08-16 13:50:00,7.04,7.08,7.04,7.05,106900.0,5.7461,5.7788,5.7461,5.7543,106900.0
2007-08-16 14:00:00,7.05,7.09,7.04,7.09,134800.0,5.7543,5.787,5.7461,5.787,134800.0
2007-08-16 14:10:00,7.09,7.09,7.05,7.09,119000.0,5.787,5.787,5.7543,5.787,119000.0
2007-08-16 14:20:00,7.09,7.09,7.02,7.07,161000.0,5.787,5.787,5.7298,5.7706,161000.0
2007-08-16 14:30:00,7.07,7.08,7.04,7.05,94100.0,5.7706,5.7788,5.7461,5.7543,94100.0
2007-08-16 14:40:00,7.04,7.06,7.02,7.02,72400.0,5.7461,5.7625,5.7298,5.7298,72400.0
2007-08-16 14:50:00,7.02,7.04,6.97,7.01,117400.0,5.7298,5.7461,5.689,5.7217,117400.0
2007-08-16 15:00:00,7.01,7.03,6.97,7.03,119700.0,5.7217,5.738,5.689,5.738,119700.0
2007-08-16 15:10:00,7.02,7.03,7.02,7.02,127700.0,5.7298,5.738,5.7298,5.7298,127700.0
2007-08-16 15:20:00,7.02,7.06,7.01,7.05,187900.0,5.7298,5.7625,5.7217,5.7543,187900.0
2007-08-16 15:30:00,7.05,7.08,7.04,7.06,101000.0,5.7543,5.7788,5.7461,5.7625,101000.0
2007-08-16 15:40:00,7.06,7.19,7.06,7.14,211100.0,5.7625,5.8686,5.7625,5.8278,211100.0
2007-08-16 15:50:00,7.13,7.22,7.13,7.2,175700.0,5.8196,5.8931,5.8196,5.8767,175700.0
2007-08-17 09:30:00,7.53,7.58,7.31,7.57,363300.0,6.1461,6.1869,5.9665,6.1787,363300.0
2007-08-17 09:40:00,7.57,7.59,7.45,7.45,264600.0,6.1787,6.1951,6.0808,6.0808,264600.0
2007-08-17 09:50:00,7.44,7.47,7.38,7.43,197200.0,6.0726,6.0971,6.0237,6.0645,197200.0
2007-08-17 10:00:00,7.42,7.51,7.4,7.49,139100.0,6.0563,6.1298,6.04,6.1134,139100.0
2007-08-17 10:10:00,7.49,7.53,7.49,7.5,139400.0,6.1134,6.1461,6.1134,6.1216,139400.0
2007-08-17 10:20:00,7.51,7.54,7.46,7.53,122400.0,6.1298,6.1543,6.089,6.1461,122400.0
2007-08-17 10:30:00,7.54,7.57,7.5,7.57,197800.0,6.1543,6.1787,6.1216,6.1787,197800.0
2007-08-17 10:40:00,7.57,7.57,7.48,7.48,218100.0,6.1787,6.1787,6.1053,6.1053,218100.0
2007-08-17 10:50:00,7.48,7.61,7.48,7.58,150800.0,6.1053,6.2114,6.1053,6.1869,150800.0
2007-08-17 11:00:00,7.57,7.65,7.57,7.64,278600.0,6.1787,6.244,6.1787,6.2359,278600.0
2007-08-17 11:10:00,7.64,7.74,7.63,7.66,272900.0,6.2359,6.3175,6.2277,6.2522,272900.0
2007-08-17 11:20:00,7.66,7.7,7.61,7.61,160600.0,6.2522,6.2848,6.2114,6.2114,160600.0
2007-08-17 11:30:00,7.62,7.68,7.59,7.68,111500.0,6.2195,6.2685,6.1951,6.2685,111500.0
2007-08-17 11:40:00,7.68,7.76,7.66,7.67,236200.0,6.2685,6.3338,6.2522,6.2604,236200.0
2007-08-17 11:50:00,7.67,7.79,7.67,7.78,246200.0,6.2604,6.3583,6.2604,6.3501,246200.0
2007-08-17 12:00:00,7.78,7.84,7.76,7.76,303100.0,6.3501,6.3991,6.3338,6.3338,303100.0
2007-08-17 12:10:00,7.76,7.84,7.76,7.84,89900.0,6.3338,6.3991,6.3338,6.3991,89900.0
2007-08-17 12:20:00,7.84,7.85,7.74,7.74,67500.0,6.3991,6.4073,6.3175,6.3175,67500.0
2007-08-17 12:30:00,7.75,7.77,7.74,7.74,181300.0,6.3257,6.342,6.3175,6.3175,181300.0
2007-08-17 12:40:00,7.74,7.76,7.73,7.73,61400.0,6.3175,6.3338,6.3093,6.3093,61400.0
2007-08-17 12:50:00,7.73,7.74,7.72,7.73,70000.0,6.3093,6.3175,6.3012,6.3093,70000.0
2007-08-17 13:00:00,7.74,7.77,7.72,7.76,641400.0,6.3175,6.342,6.3012,6.3338,641400.0
2007-08-17 13:10:00,7.76,7.86,7.75,7.79,326200.0,6.3338,6.4154,6.3257,6.3583,326200.0
2007-08-17 13:20:00,7.8,7.81,7.78,7.79,97600.0,6.3665,6.3746,6.3501,6.3583,97600.0
2007-08-17 13:30:00,7.79,7.8,7.77,7.8,47700.0,6.3583,6.3665,6.342,6.3665,47700.0
2007-08-17 13:40:00,7.79,7.8,7.76,7.78,65100.0,6.3583,6.3665,6.3338,6.3501,65100.0
2007-08-17 13:50:00,7.77,7.78,7.73,7.75,94500.0,6.342,6.3501,6.3093,6.3257,94500.0
2007-08-17 14:00:00,7.74,7.75,7.68,7.7,235600.0,6.3175,6.3257,6.2685,6.2848,235600.0
2007-08-17 14:10:00,7.69,7.74,7.69,7.72,177200.0,6.2767,6.3175,6.2767,6.3012,177200.0
2007-08-17 14:20:00,7.72,7.72,7.69,7.71,232300.0,6.3012,6.3012,6.2767,6.293,232300.0
2007-08-17 14:30:00,7.71,7.72,7.67,7.67,65000.0,6.293,6.3012,6.2604,6.2604,65000.0
2007-08-17 14:40:00,7.68,7.72,7.67,7.69,93500.0,6.2685,6.3012,6.2604,6.2767,93500.0
2007-08-17 14:50:00,7.7,7.71,7.69,7.69,58700.0,6.2848,6.293,6.2767,6.2767,58700.0
2007-08-17 15:00:00,7.7,7.72,7.69,7.7,253100.0,6.2848,6.3012,6.2767,6.2848,253100.0
2007-08-17 15:10:00,7.71,7.71,7.68,7.71,179400.0,6.293,6.293,6.2685,6.293,179400.0
2007-08-17 15:20:00,7.71,7.71,7.68,7.69,437600.0,6.293,6.293,6.2685,6.2767,437600.0
2007-08-17 15:30:00,7.69,7.7,7.67,7.69,503500.0,6.2767,6.2848,6.2604,6.2767,503500.0
2007-08-17 15:40:00,7.68,7.7,7.65,7.68,463300.0,6.2685,6.2848,6.244,6.2685,463300.0
2007-08-17 15:50:00,7.68,7.7,7.67,7.68,375400.0,6.2685,6.2848,6.2604,6.2685,375400.0
2007-08-20 09:30:00,7.7,7.72,7.59,7.59,64000.0,6.2848,6.3012,6.1951,6.1951,64000.0
2007-08-20 09:40:00,7.6,7.63,7.59,7.6,59000.0,6.2032,6.2277,6.1951,6.2032,59000.0
2007-08-20 09:50:00,7.59,7.6,7.51,7.52,130200.0,6.1951,6.2032,6.1298,6.1379,130200.0
2007-08-20 10:00:00,7.53,7.62,7.52,7.6,172000.0,6.1461,6.2195,6.1379,6.2032,172000.0
2007-08-20 10:10:00,7.61,7.62,7.55,7.58,85900.0,6.2114,6.2195,6.1624,6.1869,85900.0
2007-08-20 10:20:00,7.58,7.62,7.56,7.57,109600.0,6.1869,6.2195,6.1706,6.1787,109600.0
2007-08-20 10:30:00,7.57,7.6,7.55,7.58,79600.0,6.1787,6.2032,6.1624,6.1869,79600.0
2007-08-20 10:40:00,7.59,7.62,7.54,7.54,84100.0,6.1951,6.2195,6.1543,6.1543,84100.0
2007-08-20 10:50:00,7.54,7.56,7.51,7.51,74700.0,6.1543,6.1706,6.1298,6.1298,74700.0
2007-08-20 11:00:00,7.52,7.52,7.49,7.5,93900.0,6.1379,6.1379,6.1134,6.1216,93900.0
2007-08-20 11:10:00,7.5,7.5,7.49,7.49,39800.0,6.1216,6.1216,6.1134,6.1134,39800.0
2007-08-20 11:20:00,7.49,7.55,7.49,7.55,108200.0,6.1134,6.1624,6.1134,6.1624,108200.0
2007-08-20 11:30:00,7.55,7.56,7.53,7.55,84100.0,6.1624,6.1706,6.1461,6.1624,84100.0
2007-08-20 11:40:00,7.55,7.57,7.53,7.53,88900.0,6.1624,6.1787,6.1461,6.1461,88900.0
2007-08-20 11:50:00,7.53,7.54,7.53,7.53,104000.0,6.1461,6.1543,6.1461,6.1461,104000.0
2007-08-20 12:00:00,7.53,7.54,7.53,7.53,68300.0,6.1461,6.1543,6.1461,6.1461,68300.0
2007-08-20 12:10:00,7.54,7.54,7.52,7.52,100000.0,6.1543,6.1543,6.1379,6.1379,100000.0
2007-08-20 12:20:00,7.52,7.53,7.52,7.52,70800.0,6.1379,6.1461,6.1379,6.1379,70800.0
2007-08-20 12:30:00,7.52,7.54,7.52,7.53,45300.0,6.1379,6.1543,6.1379,6.1461,45300.0
2007-08-20 12:40:00,7.53,7.54,7.53,7.54,71500.0,6.1461,6.1543,6.1461,6.1543,71500.0
2007-08-20 12:50:00,7.54,7.55,7.54,7.54,49300.0,6.1543,6.1624,6.1543,6.1543,49300.0
2007-08-20 13:00:00,7.54,7.55,7.54,7.54,56100.0,6.1543,6.1624,6.1543,6.1543,56100.0
2007-08-20 13:10:00,7.55,7.55,7.53,7.53,159600.0,6.1624,6.1624,6.1461,6.1461,159600.0
2007-08-20 13:20:00,7.53,7.54,7.48,7.51,96000.0,6.1461,6.1543,6.1053,6.1298,96000.0
2007-08-20 13:30:00,7.5,7.53,7.49,7.53,87100.0,6.1216,6.1461,6.1134,6.1461,87100.0
2007-08-20 13:40:00,7.52,7.54,7.49,7.53,174800.0,6.1379,6.1543,6.1134,6.1461,174800.0
2007-08-20 13:50:00,7.53,7.53,7.48,7.48,68300.0,6.1461,6.1461,6.1053,6.1053,68300.0
2007-08-20 14:00:00,7.48,7.49,7.48,7.48,23500.0,6.1053,6.1134,6.1053,6.1053,23500.0
2007-08-20 14:10:00,7.48,7.5,7.46,7.46,45600.0,6.1053,6.1216,6.089,6.089,45600.0
2007-08-20 14:20:00,7.46,7.5,7.46,7.5,65400.0,6.089,6.1216,6.089,6.1216,65400.0
2007-08-20 14:30:00,7.5,7.55,7.49,7.53,127300.0,6.1216,6.1624,6.1134,6.1461,127300.0
2007-08-20 14:40:00,7.53,7.54,7.51,7.52,70900.0,6.1461,6.1543,6.1298,6.1379,70900.0
2007-08-20 14:50:00,7.52,7.53,7.5,7.51,70900.0,6.1379,6.1461,6.1216,6.1298,70900.0
2007-08-20 15:00:00,7.51,7.56,7.51,7.56,84800.0,6.1298,6.1706,6.1298,6.1706,84800.0
2007-08-20 15:10:00,7.56,7.59,7.55,7.58,118400.0,6.1706,6.1951,6.1624,6.1869,118400.0
2007-08-20 15:20:00,7.59,7.59,7.53,7.53,121200.0,6.1951,6.1951,6.1461,6.1461,121200.0
2007-08-20 15:30:00,7.53,7.56,7.5,7.5,143100.0,6.1461,6.1706,6.1216,6.1216,143100.0
2007-08-20 15:40:00,7.5,7.52,7.48,7.5,210600.0,6.1216,6.1379,6.1053,6.1216,210600.0
2007-08-20 15:50:00,7.5,7.5,7.49,7.5,124600.0,6.1216,6.1216,6.1134,6.1216,124600.0
2007-08-21 09:30:00,7.42,7.45,7.4,7.44,126100.0,6.0563,6.0808,6.04,6.0726,126100.0
2007-08-21 09:40:00,7.45,7.5,7.4,7.43,85700.0,6.0808,6.1216,6.04,6.0645,85700.0
2007-08-21 09:50:00,7.42,7.46,7.41,7.44,62400.0,6.0563,6.089,6.0481,6.0726,62400.0
2007-08-21 10:00:00,7.44,7.44,7.43,7.43,28800.0,6.0726,6.0726,6.0645,6.0645,28800.0
2007-08-21 10:10:00,7.43,7.43,7.37,7.39,79500.0,6.0645,6.0645,6.0155,6.0318,79500.0
2007-08-21 10:20:00,7.39,7.41,7.35,7.4,80800.0,6.0318,6.0481,5.9992,6.04,80800.0
2007-08-21 10:30:00,7.4,7.44,7.39,7.39,69500.0,6.04,6.0726,6.0318,6.0318,69500.0
2007-08-21 10:40:00,7.39,7.41,7.37,7.39,69300.0,6.0318,6.0481,6.0155,6.0318,69300.0
2007-08-21 10:50:00,7.39,7.44,7.39,7.42,51500.0,6.0318,6.0726,6.0318,6.0563,51500.0
2007-08-21 11:00:00,7.42,7.45,7.41,7.44,83500.0,6.0563,6.0808,6.0481,6.0726,83500.0
2007-08-21 11:10:00,7.44,7.45,7.44,7.45,28300.0,6.0726,6.0808,6.0726,6.0808,28300.0
2007-08-21 11:20:00,7.45,7.48,7.44,7.46,52400.0,6.0808,6.1053,6.0726,6.089,52400.0
2007-08-21 11:30:00,7.47,7.47,7.44,7.45,81400.0,6.0971,6.0971,6.0726,6.0808,81400.0
2007-08-21 11:40:00,7.45,7.47,7.45,7.47,12600.0,6.0808,6.0971,6.0808,6.0971,12600.0
2007-08-21 11:50:00,7.47,7.47,7.43,7.44,72800.0,6.0971,6.0971,6.0645,6.0726,72800.0
2007-08-21 12:00:00,7.44,7.47,7.43,7.46,42700.0,6.0726,6.0971,6.0645,6.089,42700.0
2007-08-21 12:10:00,7.45,7.45,7.44,7.45,19900.0,6.0808,6.0808,6.0726,6.0808,19900.0
2007-08-21 12:20:00,7.45,7.48,7.44,7.45,73500.0,6.0808,6.1053,6.0726,6.0808,73500.0
2007-08-21 12:30:00,7.45,7.46,7.44,7.45,176400.0,6.0808,6.089,6.0726,6.0808,176400.0
2007-08-21 12:40:00,7.45,7.48,7.44,7.45,149000.0,6.0808,6.1053,6.0726,6.0808,149000.0
2007-08-21 12:50:00,7.45,7.46,7.45,7.46,28200.0,6.0808,6.089,6.0808,6.089,28200.0
2007-08-21 13:00:00,7.46,7.46,7.44,7.45,46700.0,6.089,6.089,6.0726,6.0808,46700.0
2007-08-21 13:10:00,7.46,7.46,7.44,7.45,43100.0,6.089,6.089,6.0726,6.0808,43100.0
2007-08-21 13:20:00,7.46,7.46,7.44,7.45,40500.0,6.089,6.089,6.0726,6.0808,40500.0
2007-08-21 13:30:00,7.45,7.47,7.44,7.45,58300.0,6.0808,6.0971,6.0726,6.0808,58300.0
2007-08-21 13:40:00,7.45,7.46,7.44,7.45,322900.0,6.0808,6.089,6.0726,6.0808,322900.0
2007-08-21 13:50:00,7.46,7.48,7.46,7.47,18300.0,6.089,6.1053,6.089,6.0971,18300.0
2007-08-21 14:00:00,7.47,7.52,7.47,7.5,136100.0,6.0971,6.1379,6.0971,6.1216,136100.0
2007-08-21 14:10:00,7.5,7.53,7.5,7.52,139900.0,6.1216,6.1461,6.1216,6.1379,139900.0
2007-08-21 14:20:00,7.52,7.53,7.52,7.53,90000.0,6.1379,6.1461,6.1379,6.1461,90000.0
2007-08-21 14:30:00,7.52,7.56,7.52,7.54,111200.0,6.1379,6.1706,6.1379,6.1543,111200.0
2007-08-21 14:40:00,7.55,7.57,7.54,7.57,300800.0,6.1624,6.1787,6.1543,6.1787,300800.0
2007-08-21 14:50:00,7.57,7.57,7.55,7.55,143000.0,6.1787,6.1787,6.1624,6.1624,143000.0
2007-08-21 15:00:00,7.56,7.62,7.56,7.6,182500.0,6.1706,6.2195,6.1706,6.2032,182500.0
2007-08-21 15:10:00,7.6,7.61,7.6,7.6,84400.0,6.2032,6.2114,6.2032,6.2032,84400.0
2007-08-21 15:20:00,7.6,7.62,7.6,7.61,34300.0,6.2032,6.2195,6.2032,6.2114,34300.0
2007-08-21 15:30:00,7.61,7.66,7.61,7.66,65400.0,6.2114,6.2522,6.2114,6.2522,65400.0
2007-08-21 15:40:00,7.65,7.67,7.65,7.65,134500.0,6.244,6.2604,6.244,6.244,134500.0
2007-08-21 15:50:00,7.65,7.67,7.65,7.67,235400.0,6.244,6.2604,6.244,6.2604,235400.0
2007-08-22 09:30:00,7.71,7.84,7.71,7.8,300800.0,6.293,6.3991,6.293,6.3665,300800.0
2007-08-22 09:40:00,7.81,7.83,7.8,7.81,280500.0,6.3746,6.391,6.3665,6.3746,280500.0
2007-08-22 09:50:00,7.8,7.83,7.8,7.8,139000.0,6.3665,6.391,6.3665,6.3665,139000.0
2007-08-22 10:00:00,7.81,7.83,7.8,7.81,89700.0,6.3746,6.391,6.3665,6.3746,89700.0
2007-08-22 10:10:00,7.81,7.81,7.8,7.81,36400.0,6.3746,6.3746,6.3665,6.3746,36400.0
2007-08-22 10:20:00,7.8,7.82,7.8,7.82,57200.0,6.3665,6.3828,6.3665,6.3828,57200.0
2007-08-22 10:30:00,7.82,7.86,7.81,7.84,94700.0,6.3828,6.4154,6.3746,6.3991,94700.0
2007-08-22 10:40:00,7.84,7.84,7.81,7.82,73100.0,6.3991,6.3991,6.3746,6.3828,73100.0
2007-08-22 10:50:00,7.83,7.83,7.8,7.82,112600.0,6.391,6.391,6.3665,6.3828,112600.0
2007-08-22 11:00:00,7.82,7.82,7.79,7.81,326900.0,6.3828,6.3828,6.3583,6.3746,326900.0
2007-08-22 11:10:00,7.8,7.84,7.8,7.81,71000.0,6.3665,6.3991,6.3665,6.3746,71000.0
2007-08-22 11:20:00,7.82,7.82,7.81,7.82,23700.0,6.3828,6.3828,6.3746,6.3828,23700.0
2007-08-22 11:30:00,7.81,7.82,7.8,7.81,27800.0,6.3746,6.3828,6.3665,6.3746,27800.0
2007-08-22 11:40:00,7.81,7.82,7.8,7.82,20500.0,6.3746,6.3828,6.3665,6.3828,20500.0
2007-08-22 11:50:00,7.82,7.82,7.81,7.82,13400.0,6.3828,6.3828,6.3746,6.3828,13400.0
2007-08-22 12:00:00,7.82,7.83,7.81,7.82,27200.0,6.3828,6.391,6.3746,6.3828,27200.0
2007-08-22 12:10:00,7.83,7.83,7.82,7.82,23500.0,6.391,6.391,6.3828,6.3828,23500.0
2007-08-22 12:20:00,7.82,7.83,7.8,7.81,44900.0,6.3828,6.391,6.3665,6.3746,44900.0
2007-08-22 12:30:00,7.81,7.81,7.79,7.81,80700.0,6.3746,6.3746,6.3583,6.3746,80700.0
2007-08-22 12:40:00,7.81,7.83,7.8,7.83,24300.0,6.3746,6.391,6.3665,6.391,24300.0
2007-08-22 12:50:00,7.82,7.83,7.81,7.82,21700.0,6.3828,6.391,6.3746,6.3828,21700.0
2007-08-22 13:00:00,7.82,7.82,7.8,7.81,58100.0,6.3828,6.3828,6.3665,6.3746,58100.0
2007-08-22 13:10:00,7.81,7.81,7.8,7.8,19900.0,6.3746,6.3746,6.3665,6.3665,19900.0
2007-08-22 13:20:00,7.8,7.81,7.8,7.8,27600.0,6.3665,6.3746,6.3665,6.3665,27600.0
2007-08-22 13:30:00,7.81,7.81,7.8,7.81,26300.0,6.3746,6.3746,6.3665,6.3746,26300.0
2007-08-22 13:40:00,7.8,7.81,7.8,7.8,45900.0,6.3665,6.3746,6.3665,6.3665,45900.0
2007-08-22 13:50:00,7.81,7.83,7.8,7.81,120100.0,6.3746,6.391,6.3665,6.3746,120100.0
2007-08-22 14:00:00,7.82,7.82,7.8,7.81,29700.0,6.3828,6.3828,6.3665,6.3746,29700.0
2007-08-22 14:10:00,7.81,7.81,7.8,7.81,80300.0,6.3746,6.3746,6.3665,6.3746,80300.0
2007-08-22 14:20:00,7.81,7.81,7.8,7.8,63100.0,6.3746,6.3746,6.3665,6.3665,63100.0
2007-08-22 14:30:00,7.81,7.81,7.8,7.8,43700.0,6.3746,6.3746,6.3665,6.3665,43700.0
2007-08-22 14:40:00,7.8,7.83,7.8,7.82,78400.0,6.3665,6.391,6.3665,6.3828,78400.0
2007-08-22 14:50:00,7.81,7.83,7.8,7.82,78800.0,6.3746,6.391,6.3665,6.3828,78800.0
2007-08-22 15:00:00,7.82,7.82,7.81,7.82,31200.0,6.3828,6.3828,6.3746,6.3828,31200.0
2007-08-22 15:10:00,7.82,7.83,7.8,7.83,75500.0,6.3828,6.391,6.3665,6.391,75500.0
2007-08-22 15:20:00,7.83,7.85,7.83,7.83,63200.0,6.391,6.4073,6.391,6.391,63200.0
2007-08-22 15:30:00,7.83,7.83,7.82,7.83,44600.0,6.391,6.391,6.3828,6.391,44600.0
2007-08-22 15:40:00,7.83,7.83,7.8,7.81,83900.0,6.391,6.391,6.3665,6.3746,83900.0
2007-08-22 15:50:00,7.81,7.82,7.8,7.82,155300.0,6.3746,6.3828,6.3665,6.3828,155300.0
2007-08-23 09:30:00,7.87,7.91,7.82,7.85,60700.0,6.4236,6.4563,6.3828,6.4073,60700.0
2007-08-23 09:40:00,7.85,7.86,7.82,7.82,72400.0,6.4073,6.4154,6.3828,6.3828,72400.0
2007-08-23 09:50:00,7.82,7.85,7.82,7.83,182300.0,6.3828,6.4073,6.3828,6.391,182300.0
2007-08-23 10:00:00,7.83,7.85,7.83,7.84,59300.0,6.391,6.4073,6.391,6.3991,59300.0
2007-08-23 10:10:00,7.84,7.84,7.8,7.82,77000.0,6.3991,6.3991,6.3665,6.3828,77000.0
2007-08-23 10:20:00,7.83,7.83,7.81,7.81,31800.0,6.391,6.391,6.3746,6.3746,31800.0
2007-08-23 10:30:00,7.81,7.86,7.8,7.85,118900.0,6.3746,6.4154,6.3665,6.4073,118900.0
2007-08-23 10:40:00,7.84,7.87,7.84,7.85,80400.0,6.3991,6.4236,6.3991,6.4073,80400.0
2007-08-23 10:50:00,7.85,7.88,7.85,7.87,22700.0,6.4073,6.4318,6.4073,6.4236,22700.0
2007-08-23 11:00:00,7.87,7.88,7.81,7.86,81600.0,6.4236,6.4318,6.3746,6.4154,81600.0
2007-08-23 11:10:00,7.86,7.86,7.8,7.81,214100.0,6.4154,6.4154,6.3665,6.3746,214100.0
2007-08-23 11:20:00,7.81,7.83,7.8,7.83,89700.0,6.3746,6.391,6.3665,6.391,89700.0
2007-08-23 11:30:00,7.83,7.83,7.82,7.82,48700.0,6.391,6.391,6.3828,6.3828,48700.0
2007-08-23 11:40:00,7.82,7.83,7.82,7.82,16500.0,6.3828,6.391,6.3828,6.3828,16500.0
2007-08-23 11:50:00,7.82,7.84,7.82,7.84,91700.0,6.3828,6.3991,6.3828,6.3991,91700.0
2007-08-23 12:00:00,7.84,7.85,7.82,7.82,48500.0,6.3991,6.4073,6.3828,6.3828,48500.0
2007-08-23 12:10:00,7.82,7.82,7.81,7.81,21300.0,6.3828,6.3828,6.3746,6.3746,21300.0
2007-08-23 12:20:00,7.81,7.82,7.8,7.81,51600.0,6.3746,6.3828,6.3665,6.3746,51600.0
2007-08-23 12:30:00,7.81,7.82,7.8,7.82,15600.0,6.3746,6.3828,6.3665,6.3828,15600.0
2007-08-23 12:40:00,7.82,7.82,7.81,7.82,29500.0,6.3828,6.3828,6.3746,6.3828,29500.0
2007-08-23 12:50:00,7.81,7.82,7.72,7.74,240000.0,6.3746,6.3828,6.3012,6.3175,240000.0
2007-08-23 13:00:00,7.74,7.77,7.73,7.76,43600.0,6.3175,6.342,6.3093,6.3338,43600.0
2007-08-23 13:10:00,7.76,7.78,7.74,7.78,26000.0,6.3338,6.3501,6.3175,6.3501,26000.0
2007-08-23 13:20:00,7.78,7.8,7.78,7.8,47000.0,6.3501,6.3665,6.3501,6.3665,47000.0
2007-08-23 13:30:00,7.79,7.81,7.79,7.8,67500.0,6.3583,6.3746,6.3583,6.3665,67500.0
2007-08-23 13:40:00,7.81,7.83,7.81,7.82,18800.0,6.3746,6.391,6.3746,6.3828,18800.0
2007-08-23 13:50:00,7.83,7.83,7.79,7.81,100200.0,6.391,6.391,6.3583,6.3746,100200.0
2007-08-23 14:00:00,7.82,7.83,7.8,7.81,57600.0,6.3828,6.391,6.3665,6.3746,57600.0
2007-08-23 14:10:00,7.81,7.85,7.81,7.81,45600.0,6.3746,6.4073,6.3746,6.3746,45600.0
2007-08-23 14:20:00,7.82,7.82,7.79,7.81,75000.0,6.3828,6.3828,6.3583,6.3746,75000.0
2007-08-23 14:30:00,7.81,7.81,7.79,7.8,39700.0,6.3746,6.3746,6.3583,6.3665,39700.0
2007-08-23 14:40:00,7.79,7.8,7.76,7.8,49300.0,6.3583,6.3665,6.3338,6.3665,49300.0
2007-08-23 14:50:00,7.8,7.8,7.78,7.78,37900.0,6.3665,6.3665,6.3501,6.3501,37900.0
2007-08-23 15:00:00,7.79,7.79,7.78,7.79,17200.0,6.3583,6.3583,6.3501,6.3583,17200.0
2007-08-23 15:10:00,7.78,7.81,7.78,7.8,18200.0,6.3501,6.3746,6.3501,6.3665,18200.0
2007-08-23 15:20:00,7.81,7.82,7.8,7.8,34700.0,6.3746,6.3828,6.3665,6.3665,34700.0
2007-08-23 15:30:00,7.8,7.8,7.73,7.73,43900.0,6.3665,6.3665,6.3093,6.3093,43900.0
2007-08-23 15:40:00,7.74,7.8,7.73,7.75,97600.0,6.3175,6.3665,6.3093,6.3257,97600.0
2007-08-23 15:50:00,7.75,7.78,7.73,7.75,121300.0,6.3257,6.3501,6.3093,6.3257,121300.0
2007-08-24 09:30:00,7.8,7.83,7.75,7.78,79900.0,6.3665,6.391,6.3257,6.3501,79900.0
2007-08-24 09:40:00,7.78,7.83,7.76,7.81,70600.0,6.3501,6.391,6.3338,6.3746,70600.0
2007-08-24 09:50:00,7.81,7.82,7.79,7.82,57300.0,6.3746,6.3828,6.3583,6.3828,57300.0
2007-08-24 10:00:00,7.83,7.92,7.82,7.88,158600.0,6.391,6.4644,6.3828,6.4318,158600.0
2007-08-24 10:10:00,7.88,7.9,7.87,7.89,66000.0,6.4318,6.4481,6.4236,6.4399,66000.0
2007-08-24 10:20:00,7.89,7.9,7.88,7.89,68900.0,6.4399,6.4481,6.4318,6.4399,68900.0
2007-08-24 10:30:00,7.9,7.9,7.81,7.81,66900.0,6.4481,6.4481,6.3746,6.3746,66900.0
2007-08-24 10:40:00,7.81,7.85,7.81,7.83,71700.0,6.3746,6.4073,6.3746,6.391,71700.0
2007-08-24 10:50:00,7.83,7.84,7.83,7.84,31400.0,6.391,6.3991,6.391,6.3991,31400.0
2007-08-24 11:00:00,7.84,7.86,7.82,7.86,49600.0,6.3991,6.4154,6.3828,6.4154,49600.0
2007-08-24 11:10:00,7.86,7.86,7.84,7.85,56000.0,6.4154,6.4154,6.3991,6.4073,56000.0
2007-08-24 11:20:00,7.85,7.86,7.84,7.86,59100.0,6.4073,6.4154,6.3991,6.4154,59100.0
2007-08-24 11:30:00,7.86,7.86,7.84,7.85,46100.0,6.4154,6.4154,6.3991,6.4073,46100.0
2007-08-24 11:40:00,7.86,7.86,7.84,7.85,29500.0,6.4154,6.4154,6.3991,6.4073,29500.0
2007-08-24 11:50:00,7.85,7.87,7.84,7.86,79000.0,6.4073,6.4236,6.3991,6.4154,79000.0
2007-08-24 12:00:00,7.86,7.86,7.84,7.84,35200.0,6.4154,6.4154,6.3991,6.3991,35200.0
2007-08-24 12:10:00,7.85,7.87,7.84,7.85,103000.0,6.4073,6.4236,6.3991,6.4073,103000.0
2007-08-24 12:20:00,7.86,7.9,7.83,7.84,120100.0,6.4154,6.4481,6.391,6.3991,120100.0
2007-08-24 12:30:00,7.83,7.86,7.82,7.86,49300.0,6.391,6.4154,6.3828,6.4154,49300.0
2007-08-24 12:40:00,7.86,7.88,7.85,7.87,89200.0,6.4154,6.4318,6.4073,6.4236,89200.0
2007-08-24 12:50:00,7.88,7.89,7.85,7.87,155500.0,6.4318,6.4399,6.4073,6.4236,155500.0
2007-08-24 13:00:00,7.87,7.87,7.85,7.85,31900.0,6.4236,6.4236,6.4073,6.4073,31900.0
2007-08-24 13:10:00,7.86,7.87,7.86,7.86,20200.0,6.4154,6.4236,6.4154,6.4154,20200.0
2007-08-24 13:20:00,7.87,7.87,7.86,7.86,8600.0,6.4236,6.4236,6.4154,6.4154,8600.0
2007-08-24 13:30:00,7.87,7.87,7.86,7.86,11100.0,6.4236,6.4236,6.4154,6.4154,11100.0
2007-08-24 13:40:00,7.86,7.89,7.86,7.89,46800.0,6.4154,6.4399,6.4154,6.4399,46800.0
2007-08-24 13:50:00,7.89,7.91,7.88,7.91,44100.0,6.4399,6.4563,6.4318,6.4563,44100.0
2007-08-24 14:00:00,7.9,7.93,7.9,7.93,87300.0,6.4481,6.4726,6.4481,6.4726,87300.0
2007-08-24 14:10:00,7.93,7.95,7.92,7.95,136300.0,6.4726,6.4889,6.4644,6.4889,136300.0
2007-08-24 14:20:00,7.95,7.97,7.94,7.95,116800.0,6.4889,6.5052,6.4807,6.4889,116800.0
2007-08-24 14:30:00,7.95,7.96,7.95,7.96,60600.0,6.4889,6.4971,6.4889,6.4971,60600.0
2007-08-24 14:40:00,7.96,7.98,7.95,7.97,102800.0,6.4971,6.5134,6.4889,6.5052,102800.0
2007-08-24 14:50:00,7.97,7.99,7.96,7.99,95700.0,6.5052,6.5215,6.4971,6.5215,95700.0
2007-08-24 15:00:00,8.0,8.0,7.97,7.97,75200.0,6.5297,6.5297,6.5052,6.5052,75200.0
2007-08-24 15:10:00,7.97,8.0,7.97,7.99,97000.0,6.5052,6.5297,6.5052,6.5215,97000.0
2007-08-24 15:20:00,8.0,8.0,7.96,7.97,142600.0,6.5297,6.5297,6.4971,6.5052,142600.0
2007-08-24 15:30:00,7.96,7.98,7.89,7.9,398900.0,6.4971,6.5134,6.4399,6.4481,398900.0
2007-08-24 15:40:00,7.9,7.91,7.89,7.89,139700.0,6.4481,6.4563,6.4399,6.4399,139700.0
2007-08-24 15:50:00,7.9,7.91,7.89,7.89,99700.0,6.4481,6.4563,6.4399,6.4399,99700.0
2007-08-27 09:30:00,7.88,7.94,7.86,7.91,49600.0,6.4318,6.4807,6.4154,6.4563,49600.0
2007-08-27 09:40:00,7.92,7.92,7.88,7.91,91000.0,6.4644,6.4644,6.4318,6.4563,91000.0
2007-08-27 09:50:00,7.91,7.93,7.88,7.92,41800.0,6.4563,6.4726,6.4318,6.4644,41800.0
2007-08-27 10:00:00,7.93,7.95,7.81,7.83,74600.0,6.4726,6.4889,6.3746,6.391,74600.0
2007-08-27 10:10:00,7.82,7.83,7.81,7.81,29000.0,6.3828,6.391,6.3746,6.3746,29000.0
2007-08-27 10:20:00,7.81,7.82,7.81,7.81,19000.0,6.3746,6.3828,6.3746,6.3746,19000.0
2007-08-27 10:30:00,7.81,7.82,7.81,7.81,15900.0,6.3746,6.3828,6.3746,6.3746,15900.0
2007-08-27 10:40:00,7.81,7.82,7.76,7.76,51700.0,6.3746,6.3828,6.3338,6.3338,51700.0
2007-08-27 10:50:00,7.76,7.79,7.76,7.78,36600.0,6.3338,6.3583,6.3338,6.3501,36600.0
2007-08-27 11:00:00,7.78,7.79,7.75,7.76,25700.0,6.3501,6.3583,6.3257,6.3338,25700.0
2007-08-27 11:10:00,7.75,7.75,7.72,7.73,62800.0,6.3257,6.3257,6.3012,6.3093,62800.0
2007-08-27 11:20:00,7.73,7.73,7.69,7.69,58900.0,6.3093,6.3093,6.2767,6.2767,58900.0
2007-08-27 11:30:00,7.69,7.72,7.69,7.71,25500.0,6.2767,6.3012,6.2767,6.293,25500.0
2007-08-27 11:40:00,7.71,7.72,7.71,7.72,5600.0,6.293,6.3012,6.293,6.3012,5600.0
2007-08-27 11:50:00,7.71,7.72,7.71,7.71,19800.0,6.293,6.3012,6.293,6.293,19800.0
2007-08-27 12:00:00,7.71,7.72,7.7,7.7,16500.0,6.293,6.3012,6.2848,6.2848,16500.0
2007-08-27 12:10:00,7.7,7.71,7.7,7.7,7300.0,6.2848,6.293,6.2848,6.2848,7300.0
2007-08-27 12:20:00,7.7,7.71,7.68,7.7,77200.0,6.2848,6.293,6.2685,6.2848,77200.0
2007-08-27 12:30:00,7.7,7.71,7.67,7.68,33800.0,6.2848,6.293,6.2604,6.2685,33800.0
2007-08-27 12:40:00,7.68,7.77,7.68,7.74,75200.0,6.2685,6.342,6.2685,6.3175,75200.0
2007-08-27 12:50:00,7.74,7.75,7.72,7.72,21100.0,6.3175,6.3257,6.3012,6.3012,21100.0
2007-08-27 13:00:00,7.73,7.74,7.72,7.74,19100.0,6.3093,6.3175,6.3012,6.3175,19100.0
2007-08-27 13:10:00,7.74,7.75,7.73,7.74,14300.0,6.3175,6.3257,6.3093,6.3175,14300.0
2007-08-27 13:20:00,7.75,7.75,7.71,7.72,23200.0,6.3257,6.3257,6.293,6.3012,23200.0
2007-08-27 13:30:00,7.72,7.73,7.71,7.72,8000.0,6.3012,6.3093,6.293,6.3012,8000.0
2007-08-27 13:40:00,7.71,7.72,7.71,7.71,13500.0,6.293,6.3012,6.293,6.293,13500.0
2007-08-27 13:50:00,7.71,7.71,7.67,7.69,127900.0,6.293,6.293,6.2604,6.2767,127900.0
2007-08-27 14:00:00,7.7,7.7,7.69,7.7,5300.0,6.2848,6.2848,6.2767,6.2848,5300.0
2007-08-27 14:10:00,7.69,7.7,7.69,7.69,17000.0,6.2767,6.2848,6.2767,6.2767,17000.0
2007-08-27 14:20:00,7.69,7.7,7.69,7.7,14400.0,6.2767,6.2848,6.2767,6.2848,14400.0
2007-08-27 14:30:00,7.7,7.71,7.69,7.71,99500.0,6.2848,6.293,6.2767,6.293,99500.0
2007-08-27 14:40:00,7.71,7.71,7.69,7.69,29500.0,6.293,6.293,6.2767,6.2767,29500.0
2007-08-27 14:50:00,7.69,7.73,7.69,7.72,56600.0,6.2767,6.3093,6.2767,6.3012,56600.0
2007-08-27 15:00:00,7.72,7.73,7.72,7.73,55900.0,6.3012,6.3093,6.3012,6.3093,55900.0
2007-08-27 15:10:00,7.72,7.73,7.7,7.7,42300.0,6.3012,6.3093,6.2848,6.2848,42300.0
2007-08-27 15:20:00,7.71,7.71,7.7,7.7,7500.0,6.293,6.293,6.2848,6.2848,7500.0
2007-08-27 15:30:00,7.7,7.71,7.68,7.7,61600.0,6.2848,6.293,6.2685,6.2848,61600.0
2007-08-27 15:40:00,7.69,7.71,7.69,7.69,33300.0,6.2767,6.293,6.2767,6.2767,33300.0
2007-08-27 15:50:00,7.69,7.7,7.66,7.68,83600.0,6.2767,6.2848,6.2522,6.2685,83600.0
2007-08-28 09:30:00,7.62,7.65,7.55,7.56,59400.0,6.2195,6.244,6.1624,6.1706,59400.0
2007-08-28 09:40:00,7.55,7.6,7.51,7.6,91000.0,6.1624,6.2032,6.1298,6.2032,91000.0
2007-08-28 09:50:00,7.6,7.6,7.55,7.58,53500.0,6.2032,6.2032,6.1624,6.1869,53500.0
2007-08-28 10:00:00,7.58,7.64,7.54,7.55,53800.0,6.1869,6.2359,6.1543,6.1624,53800.0
2007-08-28 10:10:00,7.54,7.56,7.54,7.55,55700.0,6.1543,6.1706,6.1543,6.1624,55700.0
2007-08-28 10:20:00,7.55,7.56,7.55,7.55,27300.0,6.1624,6.1706,6.1624,6.1624,27300.0
2007-08-28 10:30:00,7.55,7.6,7.55,7.6,44900.0,6.1624,6.2032,6.1624,6.2032,44900.0
2007-08-28 10:40:00,7.6,7.6,7.58,7.58,59200.0,6.2032,6.2032,6.1869,6.1869,59200.0
2007-08-28 10:50:00,7.58,7.59,7.57,7.58,55000.0,6.1869,6.1951,6.1787,6.1869,55000.0
2007-08-28 11:00:00,7.58,7.59,7.54,7.54,43600.0,6.1869,6.1951,6.1543,6.1543,43600.0
2007-08-28 11:10:00,7.54,7.55,7.52,7.53,17500.0,6.1543,6.1624,6.1379,6.1461,17500.0
2007-08-28 11:20:00,7.52,7.57,7.52,7.54,67900.0,6.1379,6.1787,6.1379,6.1543,67900.0
2007-08-28 11:30:00,7.54,7.58,7.53,7.55,52500.0,6.1543,6.1869,6.1461,6.1624,52500.0
2007-08-28 11:40:00,7.55,7.56,7.53,7.54,28400.0,6.1624,6.1706,6.1461,6.1543,28400.0
2007-08-28 11:50:00,7.54,7.54,7.53,7.54,39100.0,6.1543,6.1543,6.1461,6.1543,39100.0
2007-08-28 12:00:00,7.55,7.56,7.54,7.56,15900.0,6.1624,6.1706,6.1543,6.1706,15900.0
2007-08-28 12:10:00,7.55,7.56,7.54,7.54,26300.0,6.1624,6.1706,6.1543,6.1543,26300.0
2007-08-28 12:20:00,7.55,7.55,7.53,7.53,34900.0,6.1624,6.1624,6.1461,6.1461,34900.0
2007-08-28 12:30:00,7.54,7.54,7.53,7.54,8100.0,6.1543,6.1543,6.1461,6.1543,8100.0
2007-08-28 12:40:00,7.53,7.54,7.53,7.53,8600.0,6.1461,6.1543,6.1461,6.1461,8600.0
2007-08-28 12:50:00,7.54,7.54,7.53,7.54,21700.0,6.1543,6.1543,6.1461,6.1543,21700.0
2007-08-28 13:00:00,7.54,7.54,7.53,7.53,25700.0,6.1543,6.1543,6.1461,6.1461,25700.0
2007-08-28 13:10:00,7.53,7.54,7.52,7.53,39900.0,6.1461,6.1543,6.1379,6.1461,39900.0
2007-08-28 13:20:00,7.52,7.54,7.52,7.53,17400.0,6.1379,6.1543,6.1379,6.1461,17400.0
2007-08-28 13:30:00,7.54,7.54,7.52,7.53,28300.0,6.1543,6.1543,6.1379,6.1461,28300.0
2007-08-28 13:40:00,7.52,7.53,7.52,7.53,26300.0,6.1379,6.1461,6.1379,6.1461,26300.0
2007-08-28 13:50:00,7.52,7.53,7.52,7.53,14900.0,6.1379,6.1461,6.1379,6.1461,14900.0
2007-08-28 14:00:00,7.53,7.54,7.51,7.53,128700.0,6.1461,6.1543,6.1298,6.1461,128700.0
2007-08-28 14:10:00,7.53,7.53,7.51,7.51,26500.0,6.1461,6.1461,6.1298,6.1298,26500.0
2007-08-28 14:20:00,7.51,7.53,7.51,7.53,34300.0,6.1298,6.1461,6.1298,6.1461,34300.0
2007-08-28 14:30:00,7.52,7.54,7.51,7.51,51100.0,6.1379,6.1543,6.1298,6.1298,51100.0
2007-08-28 14:40:00,7.51,7.52,7.51,7.52,31600.0,6.1298,6.1379,6.1298,6.1379,31600.0
2007-08-28 14:50:00,7.51,7.52,7.5,7.52,57100.0,6.1298,6.1379,6.1216,6.1379,57100.0
2007-08-28 15:00:00,7.52,7.52,7.5,7.5,74300.0,6.1379,6.1379,6.1216,6.1216,74300.0
2007-08-28 15:10:00,7.5,7.52,7.5,7.51,32700.0,6.1216,6.1379,6.1216,6.1298,32700.0
2007-08-28 15:20:00,7.51,7.52,7.51,7.51,70300.0,6.1298,6.1379,6.1298,6.1298,70300.0
2007-08-28 15:30:00,7.51,7.52,7.49,7.51,94100.0,6.1298,6.1379,6.1134,6.1298,94100.0
2007-08-28 15:40:00,7.51,7.51,7.48,7.48,116900.0,6.1298,6.1298,6.1053,6.1053,116900.0
2007-08-28 15:50:00,7.49,7.5,7.48,7.5,139800.0,6.1134,6.1216,6.1053,6.1216,139800.0
2007-08-29 09:30:00,7.48,7.64,7.47,7.61,50100.0,6.1053,6.2359,6.0971,6.2114,50100.0
2007-08-29 09:40:00,7.6,7.63,7.59,7.61,42000.0,6.2032,6.2277,6.1951,6.2114,42000.0
2007-08-29 09:50:00,7.6,7.64,7.6,7.64,100800.0,6.2032,6.2359,6.2032,6.2359,100800.0
2007-08-29 10:00:00,7.63,7.64,7.61,7.62,37600.0,6.2277,6.2359,6.2114,6.2195,37600.0
2007-08-29 10:10:00,7.61,7.62,7.58,7.58,107400.0,6.2114,6.2195,6.1869,6.1869,107400.0
2007-08-29 10:20:00,7.58,7.61,7.57,7.59,50800.0,6.1869,6.2114,6.1787,6.1951,50800.0
2007-08-29 10:30:00,7.59,7.6,7.59,7.59,72400.0,6.1951,6.2032,6.1951,6.1951,72400.0
2007-08-29 10:40:00,7.59,7.61,7.59,7.6,27100.0,6.1951,6.2114,6.1951,6.2032,27100.0
2007-08-29 10:50:00,7.6,7.61,7.57,7.6,52800.0,6.2032,6.2114,6.1787,6.2032,52800.0
2007-08-29 11:00:00,7.6,7.61,7.59,7.6,29800.0,6.2032,6.2114,6.1951,6.2032,29800.0
2007-08-29 11:10:00,7.6,7.61,7.59,7.6,73500.0,6.2032,6.2114,6.1951,6.2032,73500.0
2007-08-29 11:20:00,7.6,7.6,7.54,7.55,47500.0,6.2032,6.2032,6.1543,6.1624,47500.0
2007-08-29 11:30:00,7.55,7.58,7.55,7.58,36100.0,6.1624,6.1869,6.1624,6.1869,36100.0
2007-08-29 11:40:00,7.58,7.59,7.57,7.57,53500.0,6.1869,6.1951,6.1787,6.1787,53500.0
2007-08-29 11:50:00,7.57,7.57,7.55,7.55,21200.0,6.1787,6.1787,6.1624,6.1624,21200.0
2007-08-29 12:00:00,7.56,7.56,7.52,7.53,29100.0,6.1706,6.1706,6.1379,6.1461,29100.0
2007-08-29 12:10:00,7.54,7.55,7.53,7.54,10600.0,6.1543,6.1624,6.1461,6.1543,10600.0
2007-08-29 12:20:00,7.54,7.55,7.53,7.53,18200.0,6.1543,6.1624,6.1461,6.1461,18200.0
2007-08-29 12:30:00,7.53,7.54,7.51,7.51,9100.0,6.1461,6.1543,6.1298,6.1298,9100.0
2007-08-29 12:40:00,7.51,7.52,7.51,7.51,15700.0,6.1298,6.1379,6.1298,6.1298,15700.0
2007-08-29 12:50:00,7.51,7.51,7.48,7.49,132300.0,6.1298,6.1298,6.1053,6.1134,132300.0
2007-08-29 13:00:00,7.48,7.49,7.48,7.48,12700.0,6.1053,6.1134,6.1053,6.1053,12700.0
2007-08-29 13:10:00,7.48,7.49,7.48,7.48,9000.0,6.1053,6.1134,6.1053,6.1053,9000.0
2007-08-29 13:20:00,7.48,7.49,7.43,7.43,72600.0,6.1053,6.1134,6.0645,6.0645,72600.0
2007-08-29 13:30:00,7.43,7.45,7.4,7.44,164200.0,6.0645,6.0808,6.04,6.0726,164200.0
2007-08-29 13:40:00,7.44,7.45,7.43,7.45,29700.0,6.0726,6.0808,6.0645,6.0808,29700.0
2007-08-29 13:50:00,7.44,7.45,7.44,7.44,12600.0,6.0726,6.0808,6.0726,6.0726,12600.0
2007-08-29 14:00:00,7.45,7.45,7.44,7.44,103700.0,6.0808,6.0808,6.0726,6.0726,103700.0
2007-08-29 14:10:00,7.45,7.45,7.44,7.45,100600.0,6.0808,6.0808,6.0726,6.0808,100600.0
2007-08-29 14:20:00,7.45,7.45,7.44,7.45,23800.0,6.0808,6.0808,6.0726,6.0808,23800.0
2007-08-29 14:30:00,7.45,7.45,7.44,7.44,159200.0,6.0808,6.0808,6.0726,6.0726,159200.0
2007-08-29 14:40:00,7.45,7.45,7.41,7.44,100300.0,6.0808,6.0808,6.0481,6.0726,100300.0
2007-08-29 14:50:00,7.45,7.45,7.42,7.43,122200.0,6.0808,6.0808,6.0563,6.0645,122200.0
2007-08-29 15:00:00,7.43,7.49,7.41,7.48,442300.0,6.0645,6.1134,6.0481,6.1053,442300.0
2007-08-29 15:10:00,7.48,7.5,7.48,7.5,97900.0,6.1053,6.1216,6.1053,6.1216,97900.0
2007-08-29 15:20:00,7.5,7.5,7.46,7.47,76800.0,6.1216,6.1216,6.089,6.0971,76800.0
2007-08-29 15:30:00,7.47,7.53,7.47,7.49,283400.0,6.0971,6.1461,6.0971,6.1134,283400.0
2007-08-29 15:40:00,7.49,7.5,7.47,7.48,109300.0,6.1134,6.1216,6.0971,6.1053,109300.0
2007-08-29 15:50:00,7.48,7.49,7.44,7.48,352300.0,6.1053,6.1134,6.0726,6.1053,352300.0
2007-08-30 09:30:00,7.43,7.5,7.42,7.5,96000.0,6.0645,6.1216,6.0563,6.1216,96000.0
2007-08-30 09:40:00,7.5,7.51,7.48,7.5,207800.0,6.1216,6.1298,6.1053,6.1216,207800.0
2007-08-30 09:50:00,7.5,7.58,7.49,7.54,361500.0,6.1216,6.1869,6.1134,6.1543,361500.0
2007-08-30 10:00:00,7.54,7.57,7.52,7.57,51400.0,6.1543,6.1787,6.1379,6.1787,51400.0
2007-08-30 10:10:00,7.57,7.57,7.53,7.54,41400.0,6.1787,6.1787,6.1461,6.1543,41400.0
2007-08-30 10:20:00,7.54,7.56,7.53,7.54,139100.0,6.1543,6.1706,6.1461,6.1543,139100.0
2007-08-30 10:30:00,7.54,7.59,7.54,7.54,165700.0,6.1543,6.1951,6.1543,6.1543,165700.0
2007-08-30 10:40:00,7.55,7.55,7.51,7.52,86500.0,6.1624,6.1624,6.1298,6.1379,86500.0
2007-08-30 10:50:00,7.52,7.54,7.51,7.54,133500.0,6.1379,6.1543,6.1298,6.1543,133500.0
2007-08-30 11:00:00,7.54,7.56,7.53,7.55,96800.0,6.1543,6.1706,6.1461,6.1624,96800.0
2007-08-30 11:10:00,7.55,7.55,7.51,7.52,98500.0,6.1624,6.1624,6.1298,6.1379,98500.0
2007-08-30 11:20:00,7.52,7.55,7.52,7.54,94800.0,6.1379,6.1624,6.1379,6.1543,94800.0
2007-08-30 11:30:00,7.54,7.55,7.54,7.54,44300.0,6.1543,6.1624,6.1543,6.1543,44300.0
2007-08-30 11:40:00,7.55,7.55,7.53,7.53,56900.0,6.1624,6.1624,6.1461,6.1461,56900.0
2007-08-30 11:50:00,7.54,7.58,7.53,7.55,96000.0,6.1543,6.1869,6.1461,6.1624,96000.0
2007-08-30 12:00:00,7.54,7.55,7.53,7.53,37100.0,6.1543,6.1624,6.1461,6.1461,37100.0
2007-08-30 12:10:00,7.53,7.54,7.53,7.54,26200.0,6.1461,6.1543,6.1461,6.1543,26200.0
2007-08-30 12:20:00,7.53,7.57,7.53,7.56,83100.0,6.1461,6.1787,6.1461,6.1706,83100.0
2007-08-30 12:30:00,7.57,7.57,7.54,7.55,166400.0,6.1787,6.1787,6.1543,6.1624,166400.0
2007-08-30 12:40:00,7.55,7.56,7.54,7.56,232000.0,6.1624,6.1706,6.1543,6.1706,232000.0
2007-08-30 12:50:00,7.56,7.56,7.54,7.56,92600.0,6.1706,6.1706,6.1543,6.1706,92600.0
2007-08-30 13:00:00,7.56,7.57,7.55,7.56,23400.0,6.1706,6.1787,6.1624,6.1706,23400.0
2007-08-30 13:10:00,7.57,7.57,7.54,7.54,57900.0,6.1787,6.1787,6.1543,6.1543,57900.0
2007-08-30 13:20:00,7.54,7.55,7.53,7.53,56200.0,6.1543,6.1624,6.1461,6.1461,56200.0
2007-08-30 13:30:00,7.54,7.61,7.53,7.57,180600.0,6.1543,6.2114,6.1461,6.1787,180600.0
2007-08-30 13:40:00,7.57,7.57,7.55,7.55,31700.0,6.1787,6.1787,6.1624,6.1624,31700.0
2007-08-30 13:50:00,7.55,7.56,7.55,7.56,19700.0,6.1624,6.1706,6.1624,6.1706,19700.0
2007-08-30 14:00:00,7.56,7.57,7.55,7.57,32500.0,6.1706,6.1787,6.1624,6.1787,32500.0
2007-08-30 14:10:00,7.57,7.57,7.55,7.55,36800.0,6.1787,6.1787,6.1624,6.1624,36800.0
2007-08-30 14:20:00,7.55,7.56,7.55,7.55,35300.0,6.1624,6.1706,6.1624,6.1624,35300.0
2007-08-30 14:30:00,7.55,7.56,7.52,7.52,61400.0,6.1624,6.1706,6.1379,6.1379,61400.0
2007-08-30 14:40:00,7.52,7.56,7.52,7.53,256700.0,6.1379,6.1706,6.1379,6.1461,256700.0
2007-08-30 14:50:00,7.53,7.55,7.53,7.54,78400.0,6.1461,6.1624,6.1461,6.1543,78400.0
2007-08-30 15:00:00,7.55,7.56,7.54,7.56,65000.0,6.1624,6.1706,6.1543,6.1706,65000.0
2007-08-30 15:10:00,7.56,7.63,7.56,7.62,137800.0,6.1706,6.2277,6.1706,6.2195,137800.0
2007-08-30 15:20:00,7.62,7.62,7.59,7.61,55700.0,6.2195,6.2195,6.1951,6.2114,55700.0
2007-08-30 15:30:00,7.6,7.61,7.59,7.6,74900.0,6.2032,6.2114,6.1951,6.2032,74900.0
2007-08-30 15:40:00,7.59,7.6,7.57,7.59,97500.0,6.1951,6.2032,6.1787,6.1951,97500.0
2007-08-30 15:50:00,7.58,7.59,7.55,7.56,99200.0,6.1869,6.1951,6.1624,6.1706,99200.0
2007-08-31 09:30:00,7.65,7.71,7.59,7.7,59900.0,6.244,6.293,6.1951,6.2848,59900.0
2007-08-31 09:40:00,7.69,7.7,7.66,7.69,144500.0,6.2767,6.2848,6.2522,6.2767,144500.0
2007-08-31 09:50:00,7.7,7.74,7.68,7.71,294600.0,6.2848,6.3175,6.2685,6.293,294600.0
2007-08-31 10:00:00,7.7,7.75,7.69,7.73,91100.0,6.2848,6.3257,6.2767,6.3093,91100.0
2007-08-31 10:10:00,7.72,7.76,7.71,7.76,65300.0,6.3012,6.3338,6.293,6.3338,65300.0
2007-08-31 10:20:00,7.76,7.77,7.71,7.75,151200.0,6.3338,6.342,6.293,6.3257,151200.0
2007-08-31 10:30:00,7.74,7.81,7.73,7.8,271100.0,6.3175,6.3746,6.3093,6.3665,271100.0
2007-08-31 10:40:00,7.79,7.8,7.78,7.78,16200.0,6.3583,6.3665,6.3501,6.3501,16200.0
2007-08-31 10:50:00,7.79,7.79,7.77,7.79,100600.0,6.3583,6.3583,6.342,6.3583,100600.0
2007-08-31 11:00:00,7.79,7.81,7.79,7.79,92900.0,6.3583,6.3746,6.3583,6.3583,92900.0
2007-08-31 11:10:00,7.79,7.81,7.78,7.81,80100.0,6.3583,6.3746,6.3501,6.3746,80100.0
2007-08-31 11:20:00,7.82,7.82,7.8,7.82,48200.0,6.3828,6.3828,6.3665,6.3828,48200.0
2007-08-31 11:30:00,7.82,7.83,7.81,7.83,31900.0,6.3828,6.391,6.3746,6.391,31900.0
2007-08-31 11:40:00,7.83,7.83,7.8,7.82,39900.0,6.391,6.391,6.3665,6.3828,39900.0
2007-08-31 11:50:00,7.82,7.88,7.82,7.88,109200.0,6.3828,6.4318,6.3828,6.4318,109200.0
2007-08-31 12:00:00,7.88,7.89,7.85,7.85,41000.0,6.4318,6.4399,6.4073,6.4073,41000.0
2007-08-31 12:10:00,7.85,7.86,7.85,7.86,31200.0,6.4073,6.4154,6.4073,6.4154,31200.0
2007-08-31 12:20:00,7.86,7.92,7.86,7.91,134900.0,6.4154,6.4644,6.4154,6.4563,134900.0
2007-08-31 12:30:00,7.92,7.95,7.89,7.9,156100.0,6.4644,6.4889,6.4399,6.4481,156100.0
2007-08-31 12:40:00,7.91,7.91,7.9,7.9,34100.0,6.4563,6.4563,6.4481,6.4481,34100.0
2007-08-31 12:50:00,7.9,7.9,7.88,7.88,60600.0,6.4481,6.4481,6.4318,6.4318,60600.0
2007-08-31 13:00:00,7.88,7.88,7.85,7.86,61700.0,6.4318,6.4318,6.4073,6.4154,61700.0
2007-08-31 13:10:00,7.86,7.9,7.86,7.9,68000.0,6.4154,6.4481,6.4154,6.4481,68000.0
2007-08-31 13:20:00,7.9,7.91,7.88,7.89,63700.0,6.4481,6.4563,6.4318,6.4399,63700.0
2007-08-31 13:30:00,7.88,7.9,7.88,7.88,155800.0,6.4318,6.4481,6.4318,6.4318,155800.0
2007-08-31 13:40:00,7.88,7.9,7.88,7.89,92500.0,6.4318,6.4481,6.4318,6.4399,92500.0
2007-08-31 13:50:00,7.88,7.89,7.86,7.88,62600.0,6.4318,6.4399,6.4154,6.4318,62600.0
2007-08-31 14:00:00,7.89,7.9,7.88,7.9,22800.0,6.4399,6.4481,6.4318,6.4481,22800.0
2007-08-31 14:10:00,7.9,7.91,7.89,7.91,47200.0,6.4481,6.4563,6.4399,6.4563,47200.0
2007-08-31 14:20:00,7.91,7.91,7.89,7.89,115900.0,6.4563,6.4563,6.4399,6.4399,115900.0
2007-08-31 14:30:00,7.89,7.91,7.89,7.91,44200.0,6.4399,6.4563,6.4399,6.4563,44200.0
2007-08-31 14:40:00,7.9,7.91,7.9,7.91,12800.0,6.4481,6.4563,6.4481,6.4563,12800.0
2007-08-31 14:50:00,7.91,7.91,7.89,7.89,80100.0,6.4563,6.4563,6.4399,6.4399,80100.0
2007-08-31 15:00:00,7.89,7.9,7.89,7.9,31600.0,6.4399,6.4481,6.4399,6.4481,31600.0
2007-08-31 15:10:00,7.9,7.91,7.89,7.89,95800.0,6.4481,6.4563,6.4399,6.4399,95800.0
2007-08-31 15:20:00,7.89,7.91,7.89,7.9,168400.0,6.4399,6.4563,6.4399,6.4481,168400.0
2007-08-31 15:30:00,7.9,7.91,7.89,7.89,103700.0,6.4481,6.4563,6.4399,6.4399,103700.0
2007-08-31 15:40:00,7.89,7.9,7.87,7.9,92700.0,6.4399,6.4481,6.4236,6.4481,92700.0
2007-08-31 15:50:00,7.9,7.91,7.86,7.86,294300.0,6.4481,6.4563,6.4154,6.4154,294300.0
2007-09-04 09:30:00,8.05,8.44,8.04,8.35,442400.0,6.5705,6.8888,6.5624,6.8154,442400.0
2007-09-04 09:40:00,8.35,8.42,8.34,8.35,421900.0,6.8154,6.8725,6.8072,6.8154,421900.0
2007-09-04 09:50:00,8.35,8.37,8.34,8.35,330800.0,6.8154,6.8317,6.8072,6.8154,330800.0
2007-09-04 10:00:00,8.35,8.38,8.33,8.35,261900.0,6.8154,6.8399,6.7991,6.8154,261900.0
2007-09-04 10:10:00,8.35,8.36,8.27,8.31,206300.0,6.8154,6.8235,6.7501,6.7827,206300.0
2007-09-04 10:20:00,8.31,8.36,8.31,8.34,399100.0,6.7827,6.8235,6.7827,6.8072,399100.0
2007-09-04 10:30:00,8.35,8.35,8.29,8.31,266800.0,6.8154,6.8154,6.7664,6.7827,266800.0
2007-09-04 10:40:00,8.32,8.34,8.29,8.32,133200.0,6.7909,6.8072,6.7664,6.7909,133200.0
2007-09-04 10:50:00,8.32,8.32,8.29,8.3,145400.0,6.7909,6.7909,6.7664,6.7746,145400.0
2007-09-04 11:00:00,8.3,8.31,8.29,8.3,101800.0,6.7746,6.7827,6.7664,6.7746,101800.0
2007-09-04 11:10:00,8.29,8.34,8.28,8.33,254700.0,6.7664,6.8072,6.7583,6.7991,254700.0
2007-09-04 11:20:00,8.33,8.33,8.29,8.32,639600.0,6.7991,6.7991,6.7664,6.7909,639600.0
2007-09-04 11:30:00,8.32,8.35,8.32,8.32,133700.0,6.7909,6.8154,6.7909,6.7909,133700.0
2007-09-04 11:40:00,8.32,8.32,8.3,8.32,90000.0,6.7909,6.7909,6.7746,6.7909,90000.0
2007-09-04 11:50:00,8.32,8.32,8.3,8.3,97300.0,6.7909,6.7909,6.7746,6.7746,97300.0
2007-09-04 12:00:00,8.3,8.3,8.23,8.23,165000.0,6.7746,6.7746,6.7174,6.7174,165000.0
2007-09-04 12:10:00,8.24,8.27,8.21,8.27,123700.0,6.7256,6.7501,6.7011,6.7501,123700.0
2007-09-04 12:20:00,8.27,8.27,8.23,8.24,73700.0,6.7501,6.7501,6.7174,6.7256,73700.0
2007-09-04 12:30:00,8.24,8.27,8.23,8.27,82800.0,6.7256,6.7501,6.7174,6.7501,82800.0
2007-09-04 12:40:00,8.26,8.28,8.26,8.28,31900.0,6.7419,6.7583,6.7419,6.7583,31900.0
2007-09-04 12:50:00,8.28,8.28,8.27,8.28,34200.0,6.7583,6.7583,6.7501,6.7583,34200.0
2007-09-04 13:00:00,8.28,8.28,8.27,8.27,35200.0,6.7583,6.7583,6.7501,6.7501,35200.0
2007-09-04 13:10:00,8.27,8.28,8.27,8.27,23200.0,6.7501,6.7583,6.7501,6.7501,23200.0
2007-09-04 13:20:00,8.28,8.28,8.27,8.28,52000.0,6.7583,6.7583,6.7501,6.7583,52000.0
2007-09-04 13:30:00,8.28,8.28,8.24,8.24,106500.0,6.7583,6.7583,6.7256,6.7256,106500.0
2007-09-04 13:40:00,8.25,8.25,8.23,8.24,66100.0,6.7338,6.7338,6.7174,6.7256,66100.0
2007-09-04 13:50:00,8.24,8.29,8.23,8.27,125200.0,6.7256,6.7664,6.7174,6.7501,125200.0
2007-09-04 14:00:00,8.27,8.28,8.27,8.27,19100.0,6.7501,6.7583,6.7501,6.7501,19100.0
2007-09-04 14:10:00,8.28,8.3,8.27,8.3,63300.0,6.7583,6.7746,6.7501,6.7746,63300.0
2007-09-04 14:20:00,8.3,8.33,8.29,8.29,273700.0,6.7746,6.7991,6.7664,6.7664,273700.0
2007-09-04 14:30:00,8.3,8.31,8.29,8.3,89600.0,6.7746,6.7827,6.7664,6.7746,89600.0
2007-09-04 14:40:00,8.3,8.31,8.29,8.29,100200.0,6.7746,6.7827,6.7664,6.7664,100200.0
2007-09-04 14:50:00,8.3,8.3,8.29,8.3,30900.0,6.7746,6.7746,6.7664,6.7746,30900.0
2007-09-04 15:00:00,8.29,8.36,8.29,8.34,266000.0,6.7664,6.8235,6.7664,6.8072,266000.0
2007-09-04 15:10:00,8.35,8.36,8.31,8.35,195000.0,6.8154,6.8235,6.7827,6.8154,195000.0
2007-09-04 15:20:00,8.35,8.36,8.31,8.33,212600.0,6.8154,6.8235,6.7827,6.7991,212600.0
2007-09-04 15:30:00,8.34,8.35,8.33,8.35,117800.0,6.8072,6.8154,6.7991,6.8154,117800.0
2007-09-04 15:40:00,8.35,8.35,8.3,8.32,223900.0,6.8154,6.8154,6.7746,6.7909,223900.0
2007-09-04 15:50:00,8.32,8.33,8.29,8.29,226600.0,6.7909,6.7991,6.7664,6.7664,226600.0
2007-09-05 09:30:00,8.2,8.28,8.2,8.23,67500.0,6.693,6.7583,6.693,6.7174,67500.0
2007-09-05 09:40:00,8.23,8.26,8.21,8.25,77200.0,6.7174,6.7419,6.7011,6.7338,77200.0
2007-09-05 09:50:00,8.25,8.26,8.21,8.22,71400.0,6.7338,6.7419,6.7011,6.7093,71400.0
2007-09-05 10:00:00,8.22,8.22,8.15,8.17,108800.0,6.7093,6.7093,6.6521,6.6685,108800.0
2007-09-05 10:10:00,8.17,8.17,8.1,8.16,139100.0,6.6685,6.6685,6.6113,6.6603,139100.0
2007-09-05 10:20:00,8.15,8.16,8.15,8.16,19500.0,6.6521,6.6603,6.6521,6.6603,19500.0
2007-09-05 10:30:00,8.15,8.18,8.15,8.16,67100.0,6.6521,6.6766,6.6521,6.6603,67100.0
2007-09-05 10:40:00,8.16,8.17,8.15,8.17,170500.0,6.6603,6.6685,6.6521,6.6685,170500.0
2007-09-05 10:50:00,8.16,8.17,8.16,8.17,26300.0,6.6603,6.6685,6.6603,6.6685,26300.0
2007-09-05 11:00:00,8.17,8.17,8.11,8.11,266800.0,6.6685,6.6685,6.6195,6.6195,266800.0
2007-09-05 11:10:00,8.11,8.11,8.09,8.1,118100.0,6.6195,6.6195,6.6032,6.6113,118100.0
2007-09-05 11:20:00,8.1,8.11,8.1,8.1,27700.0,6.6113,6.6195,6.6113,6.6113,27700.0
2007-09-05 11:30:00,8.1,8.11,8.01,8.06,204400.0,6.6113,6.6195,6.5379,6.5787,204400.0
2007-09-05 11:40:00,8.06,8.08,8.04,8.08,66900.0,6.5787,6.595,6.5624,6.595,66900.0
2007-09-05 11:50:00,8.07,8.1,8.07,8.1,42500.0,6.5868,6.6113,6.5868,6.6113,42500.0
2007-09-05 12:00:00,8.1,8.11,8.09,8.09,30900.0,6.6113,6.6195,6.6032,6.6032,30900.0
2007-09-05 12:10:00,8.09,8.1,8.09,8.1,17500.0,6.6032,6.6113,6.6032,6.6113,17500.0
2007-09-05 12:20:00,8.1,8.15,8.09,8.14,45400.0,6.6113,6.6521,6.6032,6.644,45400.0
2007-09-05 12:30:00,8.14,8.14,8.1,8.1,82500.0,6.644,6.644,6.6113,6.6113,82500.0
2007-09-05 12:40:00,8.11,8.11,8.08,8.08,57300.0,6.6195,6.6195,6.595,6.595,57300.0
2007-09-05 12:50:00,8.08,8.11,8.08,8.1,23400.0,6.595,6.6195,6.595,6.6113,23400.0
2007-09-05 13:00:00,8.11,8.15,8.11,8.12,80200.0,6.6195,6.6521,6.6195,6.6277,80200.0
2007-09-05 13:10:00,8.11,8.11,8.09,8.09,37300.0,6.6195,6.6195,6.6032,6.6032,37300.0
2007-09-05 13:20:00,8.09,8.09,8.06,8.07,55900.0,6.6032,6.6032,6.5787,6.5868,55900.0
2007-09-05 13:30:00,8.07,8.08,8.06,8.07,48000.0,6.5868,6.595,6.5787,6.5868,48000.0
2007-09-05 13:40:00,8.06,8.11,8.05,8.1,64400.0,6.5787,6.6195,6.5705,6.6113,64400.0
2007-09-05 13:50:00,8.1,8.1,8.03,8.05,79800.0,6.6113,6.6113,6.5542,6.5705,79800.0
2007-09-05 14:00:00,8.05,8.12,8.04,8.05,103500.0,6.5705,6.6277,6.5624,6.5705,103500.0
2007-09-05 14:10:00,8.04,8.05,8.02,8.03,11200.0,6.5624,6.5705,6.546,6.5542,11200.0
2007-09-05 14:20:00,8.03,8.04,7.99,8.0,126000.0,6.5542,6.5624,6.5215,6.5297,126000.0
2007-09-05 14:30:00,8.0,8.06,8.0,8.05,200800.0,6.5297,6.5787,6.5297,6.5705,200800.0
2007-09-05 14:40:00,8.05,8.07,8.05,8.06,47700.0,6.5705,6.5868,6.5705,6.5787,47700.0
2007-09-05 14:50:00,8.06,8.08,8.06,8.08,48900.0,6.5787,6.595,6.5787,6.595,48900.0
2007-09-05 15:00:00,8.08,8.1,8.07,8.1,39400.0,6.595,6.6113,6.5868,6.6113,39400.0
2007-09-05 15:10:00,8.1,8.1,8.07,8.09,54000.0,6.6113,6.6113,6.5868,6.6032,54000.0
2007-09-05 15:20:00,8.09,8.13,8.08,8.09,288400.0,6.6032,6.6358,6.595,6.6032,288400.0
2007-09-05 15:30:00,8.09,8.1,8.08,8.08,28400.0,6.6032,6.6113,6.595,6.595,28400.0
2007-09-05 15:40:00,8.08,8.16,8.08,8.14,328300.0,6.595,6.6603,6.595,6.644,328300.0
2007-09-05 15:50:00,8.14,8.14,8.09,8.09,197900.0,6.644,6.644,6.6032,6.6032,197900.0
2007-09-06 09:30:00,8.11,8.2,8.09,8.19,104300.0,6.6195,6.693,6.6032,6.6848,104300.0
2007-09-06 09:40:00,8.19,8.19,8.14,8.14,84400.0,6.6848,6.6848,6.644,6.644,84400.0
2007-09-06 09:50:00,8.14,8.14,8.1,8.14,162500.0,6.644,6.644,6.6113,6.644,162500.0
2007-09-06 10:00:00,8.14,8.14,8.07,8.07,191700.0,6.644,6.644,6.5868,6.5868,191700.0
2007-09-06 10:10:00,8.07,8.12,8.07,8.12,132100.0,6.5868,6.6277,6.5868,6.6277,132100.0
2007-09-06 10:20:00,8.11,8.12,8.07,8.07,98900.0,6.6195,6.6277,6.5868,6.5868,98900.0
2007-09-06 10:30:00,8.06,8.09,8.0,8.08,363300.0,6.5787,6.6032,6.5297,6.595,363300.0
2007-09-06 10:40:00,8.08,8.09,8.05,8.05,58600.0,6.595,6.6032,6.5705,6.5705,58600.0
2007-09-06 10:50:00,8.06,8.13,8.06,8.12,235100.0,6.5787,6.6358,6.5787,6.6277,235100.0
2007-09-06 11:00:00,8.12,8.12,8.1,8.1,57300.0,6.6277,6.6277,6.6113,6.6113,57300.0
2007-09-06 11:10:00,8.1,8.11,8.07,8.11,87000.0,6.6113,6.6195,6.5868,6.6195,87000.0
2007-09-06 11:20:00,8.11,8.25,8.1,8.21,199600.0,6.6195,6.7338,6.6113,6.7011,199600.0
2007-09-06 11:30:00,8.22,8.31,8.19,8.25,263200.0,6.7093,6.7827,6.6848,6.7338,263200.0
2007-09-06 11:40:00,8.25,8.28,8.2,8.24,146900.0,6.7338,6.7583,6.693,6.7256,146900.0
2007-09-06 11:50:00,8.24,8.26,8.21,8.25,58800.0,6.7256,6.7419,6.7011,6.7338,58800.0
2007-09-06 12:00:00,8.25,8.26,8.22,8.23,104500.0,6.7338,6.7419,6.7093,6.7174,104500.0
2007-09-06 12:10:00,8.23,8.32,8.23,8.29,126500.0,6.7174,6.7909,6.7174,6.7664,126500.0
2007-09-06 12:20:00,8.29,8.3,8.26,8.27,20100.0,6.7664,6.7746,6.7419,6.7501,20100.0
2007-09-06 12:30:00,8.28,8.28,8.27,8.27,34700.0,6.7583,6.7583,6.7501,6.7501,34700.0
2007-09-06 12:40:00,8.27,8.27,8.25,8.25,60100.0,6.7501,6.7501,6.7338,6.7338,60100.0
2007-09-06 12:50:00,8.26,8.3,8.23,8.28,114700.0,6.7419,6.7746,6.7174,6.7583,114700.0
2007-09-06 13:00:00,8.29,8.3,8.27,8.29,204200.0,6.7664,6.7746,6.7501,6.7664,204200.0
2007-09-06 13:10:00,8.29,8.3,8.25,8.25,199500.0,6.7664,6.7746,6.7338,6.7338,199500.0
2007-09-06 13:20:00,8.25,8.3,8.25,8.26,104200.0,6.7338,6.7746,6.7338,6.7419,104200.0
2007-09-06 13:30:00,8.26,8.27,8.24,8.25,63600.0,6.7419,6.7501,6.7256,6.7338,63600.0
2007-09-06 13:40:00,8.25,8.26,8.24,8.25,32700.0,6.7338,6.7419,6.7256,6.7338,32700.0
2007-09-06 13:50:00,8.25,8.26,8.22,8.22,63600.0,6.7338,6.7419,6.7093,6.7093,63600.0
2007-09-06 14:00:00,8.23,8.23,8.22,8.23,148700.0,6.7174,6.7174,6.7093,6.7174,148700.0
2007-09-06 14:10:00,8.23,8.3,8.22,8.25,100700.0,6.7174,6.7746,6.7093,6.7338,100700.0
2007-09-06 14:20:00,8.25,8.26,8.22,8.25,96700.0,6.7338,6.7419,6.7093,6.7338,96700.0
2007-09-06 14:30:00,8.25,8.26,8.23,8.24,139300.0,6.7338,6.7419,6.7174,6.7256,139300.0
2007-09-06 14:40:00,8.24,8.26,8.21,8.22,178500.0,6.7256,6.7419,6.7011,6.7093,178500.0
2007-09-06 14:50:00,8.22,8.23,8.2,8.21,78000.0,6.7093,6.7174,6.693,6.7011,78000.0
2007-09-06 15:00:00,8.2,8.24,8.2,8.23,67200.0,6.693,6.7256,6.693,6.7174,67200.0
2007-09-06 15:10:00,8.23,8.25,8.23,8.23,61800.0,6.7174,6.7338,6.7174,6.7174,61800.0
2007-09-06 15:20:00,8.23,8.23,8.17,8.17,194400.0,6.7174,6.7174,6.6685,6.6685,194400.0
2007-09-06 15:30:00,8.18,8.26,8.17,8.2,203100.0,6.6766,6.7419,6.6685,6.693,203100.0
2007-09-06 15:40:00,8.2,8.21,8.19,8.2,183000.0,6.693,6.7011,6.6848,6.693,183000.0
2007-09-06 15:50:00,8.2,8.26,8.19,8.21,454300.0,6.693,6.7419,6.6848,6.7011,454300.0
2007-09-07 09:30:00,8.06,8.09,8.04,8.05,61200.0,6.5787,6.6032,6.5624,6.5705,61200.0
2007-09-07 09:40:00,8.05,8.12,8.05,8.09,60200.0,6.5705,6.6277,6.5705,6.6032,60200.0
2007-09-07 09:50:00,8.09,8.12,8.06,8.11,40800.0,6.6032,6.6277,6.5787,6.6195,40800.0
2007-09-07 10:00:00,8.11,8.12,8.11,8.11,41500.0,6.6195,6.6277,6.6195,6.6195,41500.0
2007-09-07 10:10:00,8.11,8.12,8.08,8.08,78200.0,6.6195,6.6277,6.595,6.595,78200.0
2007-09-07 10:20:00,8.08,8.11,8.06,8.1,117400.0,6.595,6.6195,6.5787,6.6113,117400.0
2007-09-07 10:30:00,8.1,8.11,8.05,8.06,52900.0,6.6113,6.6195,6.5705,6.5787,52900.0
2007-09-07 10:40:00,8.06,8.1,8.06,8.06,89900.0,6.5787,6.6113,6.5787,6.5787,89900.0
2007-09-07 10:50:00,8.06,8.07,8.02,8.03,58000.0,6.5787,6.5868,6.546,6.5542,58000.0
2007-09-07 11:00:00,8.03,8.04,8.02,8.04,40000.0,6.5542,6.5624,6.546,6.5624,40000.0
2007-09-07 11:10:00,8.03,8.08,8.02,8.03,140500.0,6.5542,6.595,6.546,6.5542,140500.0
2007-09-07 11:20:00,8.03,8.03,8.0,8.0,47600.0,6.5542,6.5542,6.5297,6.5297,47600.0
2007-09-07 11:30:00,8.0,8.08,8.0,8.06,150000.0,6.5297,6.595,6.5297,6.5787,150000.0
2007-09-07 11:40:00,8.07,8.11,8.05,8.09,118400.0,6.5868,6.6195,6.5705,6.6032,118400.0
2007-09-07 11:50:00,8.08,8.11,8.07,8.11,58000.0,6.595,6.6195,6.5868,6.6195,58000.0
2007-09-07 12:00:00,8.11,8.14,8.09,8.09,150000.0,6.6195,6.644,6.6032,6.6032,150000.0
2007-09-07 12:10:00,8.1,8.1,8.06,8.06,82000.0,6.6113,6.6113,6.5787,6.5787,82000.0
2007-09-07 12:20:00,8.07,8.12,8.06,8.12,57300.0,6.5868,6.6277,6.5787,6.6277,57300.0
2007-09-07 12:30:00,8.11,8.16,8.11,8.16,170500.0,6.6195,6.6603,6.6195,6.6603,170500.0
2007-09-07 12:40:00,8.15,8.15,8.09,8.09,108100.0,6.6521,6.6521,6.6032,6.6032,108100.0
2007-09-07 12:50:00,8.1,8.1,8.07,8.08,60400.0,6.6113,6.6113,6.5868,6.595,60400.0
2007-09-07 13:00:00,8.09,8.1,8.08,8.1,28200.0,6.6032,6.6113,6.595,6.6113,28200.0
2007-09-07 13:10:00,8.11,8.12,8.1,8.11,30600.0,6.6195,6.6277,6.6113,6.6195,30600.0
2007-09-07 13:20:00,8.11,8.12,8.1,8.11,24800.0,6.6195,6.6277,6.6113,6.6195,24800.0
2007-09-07 13:30:00,8.11,8.13,8.09,8.1,36900.0,6.6195,6.6358,6.6032,6.6113,36900.0
2007-09-07 13:40:00,8.1,8.1,8.07,8.07,24600.0,6.6113,6.6113,6.5868,6.5868,24600.0
2007-09-07 13:50:00,8.08,8.08,8.07,8.07,26600.0,6.595,6.595,6.5868,6.5868,26600.0
2007-09-07 14:00:00,8.07,8.08,8.05,8.05,114200.0,6.5868,6.595,6.5705,6.5705,114200.0
2007-09-07 14:10:00,8.06,8.06,8.04,8.05,35000.0,6.5787,6.5787,6.5624,6.5705,35000.0
2007-09-07 14:20:00,8.05,8.05,8.04,8.04,16100.0,6.5705,6.5705,6.5624,6.5624,16100.0
2007-09-07 14:30:00,8.05,8.05,8.04,8.05,17900.0,6.5705,6.5705,6.5624,6.5705,17900.0
2007-09-07 14:40:00,8.04,8.05,8.03,8.04,41800.0,6.5624,6.5705,6.5542,6.5624,41800.0
2007-09-07 14:50:00,8.04,8.04,8.01,8.01,38600.0,6.5624,6.5624,6.5379,6.5379,38600.0
2007-09-07 15:00:00,8.01,8.06,8.01,8.05,57000.0,6.5379,6.5787,6.5379,6.5705,57000.0
2007-09-07 15:10:00,8.05,8.06,8.03,8.04,70600.0,6.5705,6.5787,6.5542,6.5624,70600.0
2007-09-07 15:20:00,8.04,8.04,8.02,8.03,57100.0,6.5624,6.5624,6.546,6.5542,57100.0
2007-09-07 15:30:00,8.03,8.09,8.01,8.05,270700.0,6.5542,6.6032,6.5379,6.5705,270700.0
2007-09-07 15:40:00,8.05,8.12,8.03,8.1,304400.0,6.5705,6.6277,6.5542,6.6113,304400.0
2007-09-07 15:50:00,8.1,8.11,8.06,8.06,102700.0,6.6113,6.6195,6.5787,6.5787,102700.0
2007-09-10 09:30:00,8.13,8.18,8.11,8.13,69200.0,6.6358,6.6766,6.6195,6.6358,69200.0
2007-09-10 09:40:00,8.13,8.14,8.1,8.1,40200.0,6.6358,6.644,6.6113,6.6113,40200.0
2007-09-10 09:50:00,8.1,8.1,8.06,8.06,44800.0,6.6113,6.6113,6.5787,6.5787,44800.0
2007-09-10 10:00:00,8.06,8.07,8.0,8.01,679300.0,6.5787,6.5868,6.5297,6.5379,679300.0
2007-09-10 10:10:00,8.01,8.05,8.01,8.02,72200.0,6.5379,6.5705,6.5379,6.546,72200.0
2007-09-10 10:20:00,8.03,8.05,8.0,8.0,66100.0,6.5542,6.5705,6.5297,6.5297,66100.0
2007-09-10 10:30:00,8.0,8.0,7.97,7.98,107000.0,6.5297,6.5297,6.5052,6.5134,107000.0
2007-09-10 10:40:00,7.98,8.02,7.97,7.98,106300.0,6.5134,6.546,6.5052,6.5134,106300.0
2007-09-10 10:50:00,7.98,7.98,7.93,7.94,80100.0,6.5134,6.5134,6.4726,6.4807,80100.0
2007-09-10 11:00:00,7.95,7.97,7.94,7.94,48400.0,6.4889,6.5052,6.4807,6.4807,48400.0
2007-09-10 11:10:00,7.94,7.94,7.88,7.88,96100.0,6.4807,6.4807,6.4318,6.4318,96100.0
2007-09-10 11:20:00,7.89,7.9,7.87,7.88,49800.0,6.4399,6.4481,6.4236,6.4318,49800.0
2007-09-10 11:30:00,7.87,7.89,7.84,7.88,114300.0,6.4236,6.4399,6.3991,6.4318,114300.0
2007-09-10 11:40:00,7.89,7.94,7.88,7.91,123800.0,6.4399,6.4807,6.4318,6.4563,123800.0
2007-09-10 11:50:00,7.91,7.92,7.91,7.91,13300.0,6.4563,6.4644,6.4563,6.4563,13300.0
2007-09-10 12:00:00,7.91,7.96,7.89,7.93,110600.0,6.4563,6.4971,6.4399,6.4726,110600.0
2007-09-10 12:10:00,7.93,7.96,7.91,7.95,81300.0,6.4726,6.4971,6.4563,6.4889,81300.0
2007-09-10 12:20:00,7.95,7.97,7.95,7.96,27100.0,6.4889,6.5052,6.4889,6.4971,27100.0
2007-09-10 12:30:00,7.95,7.98,7.95,7.95,83600.0,6.4889,6.5134,6.4889,6.4889,83600.0
2007-09-10 12:40:00,7.95,7.96,7.94,7.94,74900.0,6.4889,6.4971,6.4807,6.4807,74900.0
2007-09-10 12:50:00,7.94,7.95,7.92,7.94,45100.0,6.4807,6.4889,6.4644,6.4807,45100.0
2007-09-10 13:00:00,7.95,7.95,7.94,7.95,33700.0,6.4889,6.4889,6.4807,6.4889,33700.0
2007-09-10 13:10:00,7.94,7.97,7.94,7.97,44800.0,6.4807,6.5052,6.4807,6.5052,44800.0
2007-09-10 13:20:00,7.97,8.02,7.97,7.99,184800.0,6.5052,6.546,6.5052,6.5215,184800.0
2007-09-10 13:30:00,7.99,8.02,7.98,7.99,114100.0,6.5215,6.546,6.5134,6.5215,114100.0
2007-09-10 13:40:00,7.98,7.99,7.95,7.95,30600.0,6.5134,6.5215,6.4889,6.4889,30600.0
2007-09-10 13:50:00,7.95,8.0,7.95,8.0,79500.0,6.4889,6.5297,6.4889,6.5297,79500.0
2007-09-10 14:00:00,7.99,8.0,7.97,7.97,42000.0,6.5215,6.5297,6.5052,6.5052,42000.0
2007-09-10 14:10:00,7.97,7.98,7.96,7.97,28100.0,6.5052,6.5134,6.4971,6.5052,28100.0
2007-09-10 14:20:00,7.97,8.0,7.96,8.0,57900.0,6.5052,6.5297,6.4971,6.5297,57900.0
2007-09-10 14:30:00,8.0,8.04,8.0,8.02,63900.0,6.5297,6.5624,6.5297,6.546,63900.0
2007-09-10 14:40:00,8.02,8.03,7.99,8.01,53700.0,6.546,6.5542,6.5215,6.5379,53700.0
2007-09-10 14:50:00,8.01,8.01,7.97,7.97,21200.0,6.5379,6.5379,6.5052,6.5052,21200.0
2007-09-10 15:00:00,7.97,8.01,7.96,8.01,70600.0,6.5052,6.5379,6.4971,6.5379,70600.0
2007-09-10 15:10:00,8.01,8.05,8.01,8.01,88000.0,6.5379,6.5705,6.5379,6.5379,88000.0
2007-09-10 15:20:00,8.01,8.02,8.01,8.02,44700.0,6.5379,6.546,6.5379,6.546,44700.0
2007-09-10 15:30:00,8.01,8.03,7.99,8.02,63200.0,6.5379,6.5542,6.5215,6.546,63200.0
2007-09-10 15:40:00,8.02,8.03,8.01,8.02,100900.0,6.546,6.5542,6.5379,6.546,100900.0
2007-09-10 15:50:00,8.02,8.06,8.02,8.04,643800.0,6.546,6.5787,6.546,6.5624,643800.0
2007-09-11 09:30:00,8.03,8.1,7.98,8.02,102100.0,6.5542,6.6113,6.5134,6.546,102100.0
2007-09-11 09:40:00,8.02,8.1,8.02,8.09,67200.0,6.546,6.6113,6.546,6.6032,67200.0
2007-09-11 09:50:00,8.08,8.09,8.03,8.05,96000.0,6.595,6.6032,6.5542,6.5705,96000.0
2007-09-11 10:00:00,8.05,8.08,8.05,8.05,111500.0,6.5705,6.595,6.5705,6.5705,111500.0
2007-09-11 10:10:00,8.05,8.06,8.05,8.05,48800.0,6.5705,6.5787,6.5705,6.5705,48800.0
2007-09-11 10:20:00,8.05,8.14,8.05,8.14,125900.0,6.5705,6.644,6.5705,6.644,125900.0
2007-09-11 10:30:00,8.14,8.17,8.13,8.17,173900.0,6.644,6.6685,6.6358,6.6685,173900.0
2007-09-11 10:40:00,8.18,8.2,8.16,8.18,156900.0,6.6766,6.693,6.6603,6.6766,156900.0
2007-09-11 10:50:00,8.19,8.25,8.18,8.25,192200.0,6.6848,6.7338,6.6766,6.7338,192200.0
2007-09-11 11:00:00,8.24,8.25,8.17,8.2,190700.0,6.7256,6.7338,6.6685,6.693,190700.0
2007-09-11 11:10:00,8.19,8.22,8.18,8.19,145900.0,6.6848,6.7093,6.6766,6.6848,145900.0
2007-09-11 11:20:00,8.19,8.21,8.18,8.2,70600.0,6.6848,6.7011,6.6766,6.693,70600.0
2007-09-11 11:30:00,8.2,8.23,8.2,8.23,188500.0,6.693,6.7174,6.693,6.7174,188500.0
2007-09-11 11:40:00,8.22,8.23,8.2,8.21,91500.0,6.7093,6.7174,6.693,6.7011,91500.0
2007-09-11 11:50:00,8.2,8.22,8.19,8.2,56100.0,6.693,6.7093,6.6848,6.693,56100.0
2007-09-11 12:00:00,8.2,8.21,8.17,8.19,138100.0,6.693,6.7011,6.6685,6.6848,138100.0
2007-09-11 12:10:00,8.19,8.2,8.18,8.18,34600.0,6.6848,6.693,6.6766,6.6766,34600.0
2007-09-11 12:20:00,8.18,8.19,8.17,8.18,48700.0,6.6766,6.6848,6.6685,6.6766,48700.0
2007-09-11 12:30:00,8.18,8.19,8.18,8.18,48000.0,6.6766,6.6848,6.6766,6.6766,48000.0
2007-09-11 12:40:00,8.18,8.19,8.18,8.18,51500.0,6.6766,6.6848,6.6766,6.6766,51500.0
2007-09-11 12:50:00,8.18,8.19,8.16,8.17,48300.0,6.6766,6.6848,6.6603,6.6685,48300.0
2007-09-11 13:00:00,8.17,8.19,8.17,8.19,72700.0,6.6685,6.6848,6.6685,6.6848,72700.0
2007-09-11 13:10:00,8.18,8.19,8.13,8.13,64300.0,6.6766,6.6848,6.6358,6.6358,64300.0
2007-09-11 13:20:00,8.14,8.15,8.13,8.14,38300.0,6.644,6.6521,6.6358,6.644,38300.0
2007-09-11 13:30:00,8.13,8.18,8.13,8.17,66400.0,6.6358,6.6766,6.6358,6.6685,66400.0
2007-09-11 13:40:00,8.17,8.19,8.15,8.18,77200.0,6.6685,6.6848,6.6521,6.6766,77200.0
2007-09-11 13:50:00,8.18,8.2,8.16,8.16,49200.0,6.6766,6.693,6.6603,6.6603,49200.0
2007-09-11 14:00:00,8.16,8.2,8.16,8.2,67900.0,6.6603,6.693,6.6603,6.693,67900.0
2007-09-11 14:10:00,8.2,8.22,8.2,8.2,96700.0,6.693,6.7093,6.693,6.693,96700.0
2007-09-11 14:20:00,8.2,8.2,8.18,8.2,52000.0,6.693,6.693,6.6766,6.693,52000.0
2007-09-11 14:30:00,8.19,8.2,8.17,8.17,41700.0,6.6848,6.693,6.6685,6.6685,41700.0
2007-09-11 14:40:00,8.17,8.18,8.15,8.15,59500.0,6.6685,6.6766,6.6521,6.6521,59500.0
2007-09-11 14:50:00,8.15,8.16,8.13,8.14,65700.0,6.6521,6.6603,6.6358,6.644,65700.0
2007-09-11 15:00:00,8.15,8.19,8.14,8.17,115500.0,6.6521,6.6848,6.644,6.6685,115500.0
2007-09-11 15:10:00,8.18,8.23,8.17,8.22,117900.0,6.6766,6.7174,6.6685,6.7093,117900.0
2007-09-11 15:20:00,8.22,8.23,8.15,8.16,181300.0,6.7093,6.7174,6.6521,6.6603,181300.0
2007-09-11 15:30:00,8.16,8.19,8.15,8.15,174200.0,6.6603,6.6848,6.6521,6.6521,174200.0
2007-09-11 15:40:00,8.15,8.16,8.15,8.15,120900.0,6.6521,6.6603,6.6521,6.6521,120900.0
2007-09-11 15:50:00,8.15,8.17,8.15,8.17,303600.0,6.6521,6.6685,6.6521,6.6685,303600.0
2007-09-12 09:30:00,8.14,8.22,8.11,8.14,39100.0,6.644,6.7093,6.6195,6.644,39100.0
2007-09-12 09:40:00,8.13,8.17,8.12,8.17,20800.0,6.6358,6.6685,6.6277,6.6685,20800.0
2007-09-12 09:50:00,8.18,8.2,8.15,8.16,21300.0,6.6766,6.693,6.6521,6.6603,21300.0
2007-09-12 10:00:00,8.15,8.17,8.13,8.15,72100.0,6.6521,6.6685,6.6358,6.6521,72100.0
2007-09-12 10:10:00,8.15,8.17,8.15,8.15,58400.0,6.6521,6.6685,6.6521,6.6521,58400.0
2007-09-12 10:20:00,8.15,8.18,8.15,8.17,27800.0,6.6521,6.6766,6.6521,6.6685,27800.0
2007-09-12 10:30:00,8.16,8.17,8.14,8.16,39400.0,6.6603,6.6685,6.644,6.6603,39400.0
2007-09-12 10:40:00,8.16,8.18,8.15,8.15,187500.0,6.6603,6.6766,6.6521,6.6521,187500.0
2007-09-12 10:50:00,8.15,8.18,8.15,8.18,234300.0,6.6521,6.6766,6.6521,6.6766,234300.0
2007-09-12 11:00:00,8.18,8.18,8.16,8.18,124100.0,6.6766,6.6766,6.6603,6.6766,124100.0
2007-09-12 11:10:00,8.18,8.36,8.18,8.36,544400.0,6.6766,6.8235,6.6766,6.8235,544400.0
2007-09-12 11:20:00,8.35,8.36,8.3,8.35,154600.0,6.8154,6.8235,6.7746,6.8154,154600.0
2007-09-12 11:30:00,8.35,8.35,8.32,8.33,99900.0,6.8154,6.8154,6.7909,6.7991,99900.0
2007-09-12 11:40:00,8.33,8.36,8.32,8.36,71100.0,6.7991,6.8235,6.7909,6.8235,71100.0
2007-09-12 11:50:00,8.37,8.42,8.36,8.4,372300.0,6.8317,6.8725,6.8235,6.8562,372300.0
2007-09-12 12:00:00,8.4,8.45,8.39,8.45,163100.0,6.8562,6.897,6.848,6.897,163100.0
2007-09-12 12:10:00,8.44,8.48,8.42,8.46,135200.0,6.8888,6.9215,6.8725,6.9052,135200.0
2007-09-12 12:20:00,8.45,8.46,8.44,8.46,93000.0,6.897,6.9052,6.8888,6.9052,93000.0
2007-09-12 12:30:00,8.46,8.48,8.45,8.46,78800.0,6.9052,6.9215,6.897,6.9052,78800.0
2007-09-12 12:40:00,8.46,8.48,8.45,8.46,86600.0,6.9052,6.9215,6.897,6.9052,86600.0
2007-09-12 12:50:00,8.46,8.47,8.43,8.47,84200.0,6.9052,6.9133,6.8807,6.9133,84200.0
2007-09-12 13:00:00,8.46,8.49,8.44,8.45,172700.0,6.9052,6.9297,6.8888,6.897,172700.0
2007-09-12 13:10:00,8.44,8.45,8.44,8.45,27800.0,6.8888,6.897,6.8888,6.897,27800.0
2007-09-12 13:20:00,8.45,8.46,8.45,8.46,25700.0,6.897,6.9052,6.897,6.9052,25700.0
2007-09-12 13:30:00,8.46,8.46,8.45,8.46,25400.0,6.9052,6.9052,6.897,6.9052,25400.0
2007-09-12 13:40:00,8.46,8.47,8.42,8.42,111500.0,6.9052,6.9133,6.8725,6.8725,111500.0
2007-09-12 13:50:00,8.41,8.44,8.41,8.42,84400.0,6.8644,6.8888,6.8644,6.8725,84400.0
2007-09-12 14:00:00,8.42,8.43,8.4,8.41,35200.0,6.8725,6.8807,6.8562,6.8644,35200.0
2007-09-12 14:10:00,8.42,8.43,8.4,8.42,49500.0,6.8725,6.8807,6.8562,6.8725,49500.0
2007-09-12 14:20:00,8.42,8.44,8.41,8.41,60000.0,6.8725,6.8888,6.8644,6.8644,60000.0
2007-09-12 14:30:00,8.41,8.43,8.39,8.39,101500.0,6.8644,6.8807,6.848,6.848,101500.0
2007-09-12 14:40:00,8.39,8.42,8.38,8.4,69400.0,6.848,6.8725,6.8399,6.8562,69400.0
2007-09-12 14:50:00,8.4,8.43,8.4,8.41,158400.0,6.8562,6.8807,6.8562,6.8644,158400.0
2007-09-12 15:00:00,8.42,8.43,8.39,8.39,213800.0,6.8725,6.8807,6.848,6.848,213800.0
2007-09-12 15:10:00,8.39,8.41,8.38,8.38,90500.0,6.848,6.8644,6.8399,6.8399,90500.0
2007-09-12 15:20:00,8.38,8.39,8.32,8.32,131000.0,6.8399,6.848,6.7909,6.7909,131000.0
2007-09-12 15:30:00,8.32,8.36,8.31,8.35,143300.0,6.7909,6.8235,6.7827,6.8154,143300.0
2007-09-12 15:40:00,8.34,8.38,8.34,8.35,172900.0,6.8072,6.8399,6.8072,6.8154,172900.0
2007-09-12 15:50:00,8.35,8.35,8.33,8.35,125200.0,6.8154,6.8154,6.7991,6.8154,125200.0
2007-09-13 09:30:00,8.4,8.43,8.34,8.34,70600.0,6.8562,6.8807,6.8072,6.8072,70600.0
2007-09-13 09:40:00,8.33,8.35,8.25,8.29,84500.0,6.7991,6.8154,6.7338,6.7664,84500.0
2007-09-13 09:50:00,8.29,8.41,8.29,8.4,119200.0,6.7664,6.8644,6.7664,6.8562,119200.0
2007-09-13 10:00:00,8.4,8.42,8.38,8.41,226900.0,6.8562,6.8725,6.8399,6.8644,226900.0
2007-09-13 10:10:00,8.41,8.48,8.4,8.48,208500.0,6.8644,6.9215,6.8562,6.9215,208500.0
2007-09-13 10:20:00,8.48,8.52,8.47,8.51,203300.0,6.9215,6.9541,6.9133,6.946,203300.0
2007-09-13 10:30:00,8.5,8.54,8.5,8.53,144200.0,6.9378,6.9705,6.9378,6.9623,144200.0
2007-09-13 10:40:00,8.53,8.53,8.49,8.5,220100.0,6.9623,6.9623,6.9297,6.9378,220100.0
2007-09-13 10:50:00,8.5,8.52,8.5,8.51,104900.0,6.9378,6.9541,6.9378,6.946,104900.0
2007-09-13 11:00:00,8.5,8.51,8.49,8.51,95000.0,6.9378,6.946,6.9297,6.946,95000.0
2007-09-13 11:10:00,8.5,8.51,8.49,8.49,108300.0,6.9378,6.946,6.9297,6.9297,108300.0
2007-09-13 11:20:00,8.49,8.5,8.46,8.46,94400.0,6.9297,6.9378,6.9052,6.9052,94400.0
2007-09-13 11:30:00,8.46,8.49,8.46,8.48,100700.0,6.9052,6.9297,6.9052,6.9215,100700.0
2007-09-13 11:40:00,8.48,8.5,8.47,8.49,125900.0,6.9215,6.9378,6.9133,6.9297,125900.0
2007-09-13 11:50:00,8.49,8.51,8.48,8.51,60800.0,6.9297,6.946,6.9215,6.946,60800.0
2007-09-13 12:00:00,8.51,8.51,8.49,8.49,36900.0,6.946,6.946,6.9297,6.9297,36900.0
2007-09-13 12:10:00,8.49,8.5,8.48,8.5,58300.0,6.9297,6.9378,6.9215,6.9378,58300.0
2007-09-13 12:20:00,8.49,8.52,8.49,8.5,47200.0,6.9297,6.9541,6.9297,6.9378,47200.0
2007-09-13 12:30:00,8.5,8.51,8.5,8.5,43500.0,6.9378,6.946,6.9378,6.9378,43500.0
2007-09-13 12:40:00,8.51,8.51,8.49,8.5,69300.0,6.946,6.946,6.9297,6.9378,69300.0
2007-09-13 12:50:00,8.5,8.52,8.5,8.52,157700.0,6.9378,6.9541,6.9378,6.9541,157700.0
2007-09-13 13:00:00,8.52,8.61,8.51,8.61,294200.0,6.9541,7.0276,6.946,7.0276,294200.0
2007-09-13 13:10:00,8.61,8.62,8.58,8.58,151300.0,7.0276,7.0358,7.0031,7.0031,151300.0
2007-09-13 13:20:00,8.59,8.62,8.59,8.59,84800.0,7.0113,7.0358,7.0113,7.0113,84800.0
2007-09-13 13:30:00,8.59,8.59,8.57,8.58,62500.0,7.0113,7.0113,6.995,7.0031,62500.0
2007-09-13 13:40:00,8.57,8.61,8.57,8.59,74500.0,6.995,7.0276,6.995,7.0113,74500.0
2007-09-13 13:50:00,8.59,8.6,8.54,8.54,114900.0,7.0113,7.0194,6.9705,6.9705,114900.0
2007-09-13 14:00:00,8.54,8.55,8.53,8.53,60500.0,6.9705,6.9786,6.9623,6.9623,60500.0
2007-09-13 14:10:00,8.53,8.57,8.51,8.52,114800.0,6.9623,6.995,6.946,6.9541,114800.0
2007-09-13 14:20:00,8.52,8.58,8.51,8.55,200000.0,6.9541,7.0031,6.946,6.9786,200000.0
2007-09-13 14:30:00,8.56,8.56,8.53,8.53,99300.0,6.9868,6.9868,6.9623,6.9623,99300.0
2007-09-13 14:40:00,8.53,8.57,8.53,8.55,127100.0,6.9623,6.995,6.9623,6.9786,127100.0
2007-09-13 14:50:00,8.55,8.56,8.54,8.54,80000.0,6.9786,6.9868,6.9705,6.9705,80000.0
2007-09-13 15:00:00,8.55,8.56,8.53,8.55,160700.0,6.9786,6.9868,6.9623,6.9786,160700.0
2007-09-13 15:10:00,8.54,8.55,8.52,8.53,136000.0,6.9705,6.9786,6.9541,6.9623,136000.0
2007-09-13 15:20:00,8.53,8.54,8.51,8.52,136700.0,6.9623,6.9705,6.946,6.9541,136700.0
2007-09-13 15:30:00,8.53,8.53,8.49,8.5,156200.0,6.9623,6.9623,6.9297,6.9378,156200.0
2007-09-13 15:40:00,8.51,8.51,8.45,8.45,180100.0,6.946,6.946,6.897,6.897,180100.0
2007-09-13 15:50:00,8.46,8.48,8.42,8.42,268200.0,6.9052,6.9215,6.8725,6.8725,268200.0
2007-09-14 09:30:00,8.4,8.43,8.35,8.42,158800.0,6.8562,6.8807,6.8154,6.8725,158800.0
2007-09-14 09:40:00,8.41,8.46,8.4,8.45,39600.0,6.8644,6.9052,6.8562,6.897,39600.0
2007-09-14 09:50:00,8.45,8.53,8.44,8.49,71500.0,6.897,6.9623,6.8888,6.9297,71500.0
2007-09-14 10:00:00,8.5,8.52,8.48,8.51,39500.0,6.9378,6.9541,6.9215,6.946,39500.0
2007-09-14 10:10:00,8.5,8.54,8.5,8.53,45300.0,6.9378,6.9705,6.9378,6.9623,45300.0
2007-09-14 10:20:00,8.53,8.54,8.5,8.52,100600.0,6.9623,6.9705,6.9378,6.9541,100600.0
2007-09-14 10:30:00,8.52,8.58,8.52,8.56,106300.0,6.9541,7.0031,6.9541,6.9868,106300.0
2007-09-14 10:40:00,8.55,8.56,8.54,8.55,60100.0,6.9786,6.9868,6.9705,6.9786,60100.0
2007-09-14 10:50:00,8.55,8.55,8.52,8.52,32700.0,6.9786,6.9786,6.9541,6.9541,32700.0
2007-09-14 11:00:00,8.52,8.6,8.52,8.56,141100.0,6.9541,7.0194,6.9541,6.9868,141100.0
2007-09-14 11:10:00,8.57,8.6,8.55,8.59,127400.0,6.995,7.0194,6.9786,7.0113,127400.0
2007-09-14 11:20:00,8.59,8.62,8.57,8.59,133400.0,7.0113,7.0358,6.995,7.0113,133400.0
2007-09-14 11:30:00,8.6,8.62,8.59,8.6,82200.0,7.0194,7.0358,7.0113,7.0194,82200.0
2007-09-14 11:40:00,8.6,8.63,8.6,8.62,75000.0,7.0194,7.0439,7.0194,7.0358,75000.0
2007-09-14 11:50:00,8.61,8.63,8.6,8.61,113200.0,7.0276,7.0439,7.0194,7.0276,113200.0
2007-09-14 12:00:00,8.61,8.69,8.61,8.68,135800.0,7.0276,7.0929,7.0276,7.0847,135800.0
2007-09-14 12:10:00,8.68,8.69,8.63,8.65,133600.0,7.0847,7.0929,7.0439,7.0602,133600.0
2007-09-14 12:20:00,8.65,8.75,8.65,8.73,222500.0,7.0602,7.1419,7.0602,7.1255,222500.0
2007-09-14 12:30:00,8.72,8.72,8.62,8.64,135300.0,7.1174,7.1174,7.0358,7.0521,135300.0
2007-09-14 12:40:00,8.65,8.68,8.63,8.63,136100.0,7.0602,7.0847,7.0439,7.0439,136100.0
2007-09-14 12:50:00,8.63,8.63,8.6,8.62,32300.0,7.0439,7.0439,7.0194,7.0358,32300.0
2007-09-14 13:00:00,8.62,8.65,8.59,8.62,73000.0,7.0358,7.0602,7.0113,7.0358,73000.0
2007-09-14 13:10:00,8.62,8.63,8.61,8.62,63900.0,7.0358,7.0439,7.0276,7.0358,63900.0
2007-09-14 13:20:00,8.63,8.67,8.62,8.66,39800.0,7.0439,7.0766,7.0358,7.0684,39800.0
2007-09-14 13:30:00,8.66,8.66,8.62,8.63,52400.0,7.0684,7.0684,7.0358,7.0439,52400.0
2007-09-14 13:40:00,8.63,8.63,8.6,8.6,22400.0,7.0439,7.0439,7.0194,7.0194,22400.0
2007-09-14 13:50:00,8.61,8.63,8.6,8.61,25300.0,7.0276,7.0439,7.0194,7.0276,25300.0
2007-09-14 14:00:00,8.62,8.62,8.58,8.58,63600.0,7.0358,7.0358,7.0031,7.0031,63600.0
2007-09-14 14:10:00,8.59,8.6,8.58,8.59,27100.0,7.0113,7.0194,7.0031,7.0113,27100.0
2007-09-14 14:20:00,8.59,8.6,8.56,8.56,70400.0,7.0113,7.0194,6.9868,6.9868,70400.0
2007-09-14 14:30:00,8.56,8.57,8.56,8.56,18400.0,6.9868,6.995,6.9868,6.9868,18400.0
2007-09-14 14:40:00,8.56,8.57,8.53,8.54,52500.0,6.9868,6.995,6.9623,6.9705,52500.0
2007-09-14 14:50:00,8.54,8.54,8.5,8.53,36100.0,6.9705,6.9705,6.9378,6.9623,36100.0
2007-09-14 15:00:00,8.53,8.54,8.52,8.53,38200.0,6.9623,6.9705,6.9541,6.9623,38200.0
2007-09-14 15:10:00,8.53,8.54,8.51,8.51,42900.0,6.9623,6.9705,6.946,6.946,42900.0
2007-09-14 15:20:00,8.51,8.52,8.51,8.51,15700.0,6.946,6.9541,6.946,6.946,15700.0
2007-09-14 15:30:00,8.51,8.52,8.51,8.51,31500.0,6.946,6.9541,6.946,6.946,31500.0
2007-09-14 15:40:00,8.51,8.52,8.51,8.51,41200.0,6.946,6.9541,6.946,6.946,41200.0
2007-09-14 15:50:00,8.51,8.54,8.51,8.54,92700.0,6.946,6.9705,6.946,6.9705,92700.0
2007-09-17 09:30:00,8.5,8.55,8.45,8.51,77700.0,6.9378,6.9786,6.897,6.946,77700.0
2007-09-17 09:40:00,8.51,8.51,8.39,8.39,113000.0,6.946,6.946,6.848,6.848,113000.0
2007-09-17 09:50:00,8.41,8.47,8.38,8.46,122000.0,6.8644,6.9133,6.8399,6.9052,122000.0
2007-09-17 10:00:00,8.46,8.47,8.4,8.41,95300.0,6.9052,6.9133,6.8562,6.8644,95300.0
2007-09-17 10:10:00,8.4,8.41,8.38,8.39,173200.0,6.8562,6.8644,6.8399,6.848,173200.0
2007-09-17 10:20:00,8.38,8.41,8.38,8.4,148800.0,6.8399,6.8644,6.8399,6.8562,148800.0
2007-09-17 10:30:00,8.39,8.41,8.39,8.4,272900.0,6.848,6.8644,6.848,6.8562,272900.0
2007-09-17 10:40:00,8.4,8.41,8.39,8.4,144800.0,6.8562,6.8644,6.848,6.8562,144800.0
2007-09-17 10:50:00,8.4,8.41,8.38,8.38,62100.0,6.8562,6.8644,6.8399,6.8399,62100.0
2007-09-17 11:00:00,8.38,8.44,8.38,8.43,31600.0,6.8399,6.8888,6.8399,6.8807,31600.0
2007-09-17 11:10:00,8.43,8.44,8.38,8.4,70900.0,6.8807,6.8888,6.8399,6.8562,70900.0
2007-09-17 11:20:00,8.4,8.4,8.39,8.4,13700.0,6.8562,6.8562,6.848,6.8562,13700.0
2007-09-17 11:30:00,8.4,8.43,8.4,8.43,91900.0,6.8562,6.8807,6.8562,6.8807,91900.0
2007-09-17 11:40:00,8.42,8.47,8.42,8.47,32200.0,6.8725,6.9133,6.8725,6.9133,32200.0
2007-09-17 11:50:00,8.47,8.47,8.43,8.44,27600.0,6.9133,6.9133,6.8807,6.8888,27600.0
2007-09-17 12:00:00,8.44,8.44,8.42,8.42,11500.0,6.8888,6.8888,6.8725,6.8725,11500.0
2007-09-17 12:10:00,8.42,8.45,8.41,8.44,44800.0,6.8725,6.897,6.8644,6.8888,44800.0
2007-09-17 12:20:00,8.44,8.44,8.43,8.43,11100.0,6.8888,6.8888,6.8807,6.8807,11100.0
2007-09-17 12:30:00,8.44,8.47,8.43,8.47,21200.0,6.8888,6.9133,6.8807,6.9133,21200.0
2007-09-17 12:40:00,8.46,8.48,8.46,8.48,19000.0,6.9052,6.9215,6.9052,6.9215,19000.0
2007-09-17 12:50:00,8.47,8.49,8.47,8.49,30400.0,6.9133,6.9297,6.9133,6.9297,30400.0
2007-09-17 13:00:00,8.49,8.5,8.48,8.5,38800.0,6.9297,6.9378,6.9215,6.9378,38800.0
2007-09-17 13:10:00,8.49,8.5,8.49,8.49,7400.0,6.9297,6.9378,6.9297,6.9297,7400.0
2007-09-17 13:20:00,8.49,8.49,8.46,8.46,22600.0,6.9297,6.9297,6.9052,6.9052,22600.0
2007-09-17 13:30:00,8.46,8.46,8.43,8.43,23800.0,6.9052,6.9052,6.8807,6.8807,23800.0
2007-09-17 13:40:00,8.43,8.44,8.43,8.44,26400.0,6.8807,6.8888,6.8807,6.8888,26400.0
2007-09-17 13:50:00,8.45,8.46,8.45,8.45,37400.0,6.897,6.9052,6.897,6.897,37400.0
2007-09-17 14:00:00,8.45,8.46,8.45,8.45,32400.0,6.897,6.9052,6.897,6.897,32400.0
2007-09-17 14:10:00,8.45,8.45,8.43,8.44,20400.0,6.897,6.897,6.8807,6.8888,20400.0
2007-09-17 14:20:00,8.43,8.45,8.43,8.45,44400.0,6.8807,6.897,6.8807,6.897,44400.0
2007-09-17 14:30:00,8.45,8.47,8.44,8.47,36800.0,6.897,6.9133,6.8888,6.9133,36800.0
2007-09-17 14:40:00,8.47,8.5,8.46,8.48,60400.0,6.9133,6.9378,6.9052,6.9215,60400.0
2007-09-17 14:50:00,8.48,8.5,8.48,8.5,41900.0,6.9215,6.9378,6.9215,6.9378,41900.0
2007-09-17 15:00:00,8.49,8.51,8.48,8.51,92600.0,6.9297,6.946,6.9215,6.946,92600.0
2007-09-17 15:10:00,8.51,8.55,8.51,8.54,61100.0,6.946,6.9786,6.946,6.9705,61100.0
2007-09-17 15:20:00,8.55,8.55,8.51,8.51,76900.0,6.9786,6.9786,6.946,6.946,76900.0
2007-09-17 15:30:00,8.51,8.51,8.48,8.5,104200.0,6.946,6.946,6.9215,6.9378,104200.0
2007-09-17 15:40:00,8.5,8.52,8.5,8.5,73500.0,6.9378,6.9541,6.9378,6.9378,73500.0
2007-09-17 15:50:00,8.5,8.53,8.5,8.5,137600.0,6.9378,6.9623,6.9378,6.9378,137600.0
2007-09-18 09:30:00,8.56,8.62,8.54,8.61,54400.0,6.9868,7.0358,6.9705,7.0276,54400.0
2007-09-18 09:40:00,8.62,8.62,8.55,8.56,45400.0,7.0358,7.0358,6.9786,6.9868,45400.0
2007-09-18 09:50:00,8.55,8.56,8.48,8.51,66400.0,6.9786,6.9868,6.9215,6.946,66400.0
2007-09-18 10:00:00,8.51,8.54,8.47,8.54,32000.0,6.946,6.9705,6.9133,6.9705,32000.0
2007-09-18 10:10:00,8.54,8.57,8.53,8.57,40300.0,6.9705,6.995,6.9623,6.995,40300.0
2007-09-18 10:20:00,8.57,8.57,8.52,8.55,41500.0,6.995,6.995,6.9541,6.9786,41500.0
2007-09-18 10:30:00,8.55,8.6,8.54,8.55,76000.0,6.9786,7.0194,6.9705,6.9786,76000.0
2007-09-18 10:40:00,8.55,8.55,8.51,8.51,30500.0,6.9786,6.9786,6.946,6.946,30500.0
2007-09-18 10:50:00,8.51,8.56,8.51,8.55,40400.0,6.946,6.9868,6.946,6.9786,40400.0
2007-09-18 11:00:00,8.55,8.55,8.53,8.55,59200.0,6.9786,6.9786,6.9623,6.9786,59200.0
2007-09-18 11:10:00,8.55,8.59,8.54,8.57,76400.0,6.9786,7.0113,6.9705,6.995,76400.0
2007-09-18 11:20:00,8.57,8.58,8.56,8.57,44700.0,6.995,7.0031,6.9868,6.995,44700.0
2007-09-18 11:30:00,8.57,8.58,8.57,8.57,13400.0,6.995,7.0031,6.995,6.995,13400.0
2007-09-18 11:40:00,8.57,8.6,8.57,8.6,41800.0,6.995,7.0194,6.995,7.0194,41800.0
2007-09-18 11:50:00,8.6,8.62,8.59,8.6,79800.0,7.0194,7.0358,7.0113,7.0194,79800.0
2007-09-18 12:00:00,8.61,8.61,8.57,8.58,35500.0,7.0276,7.0276,6.995,7.0031,35500.0
2007-09-18 12:10:00,8.58,8.59,8.58,8.59,22000.0,7.0031,7.0113,7.0031,7.0113,22000.0
2007-09-18 12:20:00,8.58,8.62,8.58,8.61,27500.0,7.0031,7.0358,7.0031,7.0276,27500.0
2007-09-18 12:30:00,8.61,8.66,8.61,8.66,65000.0,7.0276,7.0684,7.0276,7.0684,65000.0
2007-09-18 12:40:00,8.66,8.69,8.65,8.68,87900.0,7.0684,7.0929,7.0602,7.0847,87900.0
2007-09-18 12:50:00,8.67,8.7,8.67,8.68,171000.0,7.0766,7.1011,7.0766,7.0847,171000.0
2007-09-18 13:00:00,8.67,8.67,8.65,8.67,93300.0,7.0766,7.0766,7.0602,7.0766,93300.0
2007-09-18 13:10:00,8.66,8.7,8.66,8.69,88300.0,7.0684,7.1011,7.0684,7.0929,88300.0
2007-09-18 13:20:00,8.69,8.69,8.67,8.67,41800.0,7.0929,7.0929,7.0766,7.0766,41800.0
2007-09-18 13:30:00,8.68,8.7,8.67,8.69,81000.0,7.0847,7.1011,7.0766,7.0929,81000.0
2007-09-18 13:40:00,8.69,8.7,8.67,8.68,63900.0,7.0929,7.1011,7.0766,7.0847,63900.0
2007-09-18 13:50:00,8.68,8.69,8.66,8.67,52200.0,7.0847,7.0929,7.0684,7.0766,52200.0
2007-09-18 14:00:00,8.67,8.68,8.62,8.62,59100.0,7.0766,7.0847,7.0358,7.0358,59100.0
2007-09-18 14:10:00,8.62,8.77,8.62,8.74,154500.0,7.0358,7.1582,7.0358,7.1337,154500.0
2007-09-18 14:20:00,8.74,8.77,8.72,8.72,106100.0,7.1337,7.1582,7.1174,7.1174,106100.0
2007-09-18 14:30:00,8.73,8.8,8.71,8.8,90100.0,7.1255,7.1827,7.1092,7.1827,90100.0
2007-09-18 14:40:00,8.8,8.82,8.73,8.73,167300.0,7.1827,7.199,7.1255,7.1255,167300.0
2007-09-18 14:50:00,8.74,8.75,8.73,8.74,94600.0,7.1337,7.1419,7.1255,7.1337,94600.0
2007-09-18 15:00:00,8.73,8.74,8.71,8.73,147700.0,7.1255,7.1337,7.1092,7.1255,147700.0
2007-09-18 15:10:00,8.74,8.75,8.71,8.75,139400.0,7.1337,7.1419,7.1092,7.1419,139400.0
2007-09-18 15:20:00,8.75,8.75,8.74,8.75,140100.0,7.1419,7.1419,7.1337,7.1419,140100.0
2007-09-18 15:30:00,8.74,8.75,8.74,8.75,138200.0,7.1337,7.1419,7.1337,7.1419,138200.0
2007-09-18 15:40:00,8.75,8.75,8.73,8.74,162200.0,7.1419,7.1419,7.1255,7.1337,162200.0
2007-09-18 15:50:00,8.75,8.76,8.72,8.75,192900.0,7.1419,7.15,7.1174,7.1419,192900.0
2007-09-19 09:30:00,8.78,8.84,8.78,8.81,58300.0,7.1664,7.2153,7.1664,7.1908,58300.0
2007-09-19 09:40:00,8.81,8.85,8.81,8.85,45700.0,7.1908,7.2235,7.1908,7.2235,45700.0
2007-09-19 09:50:00,8.86,8.89,8.83,8.88,188800.0,7.2317,7.2561,7.2072,7.248,188800.0
2007-09-19 10:00:00,8.89,8.92,8.87,8.91,236400.0,7.2561,7.2806,7.2398,7.2725,236400.0
2007-09-19 10:10:00,8.91,8.95,8.9,8.95,123500.0,7.2725,7.3051,7.2643,7.3051,123500.0
2007-09-19 10:20:00,8.95,8.97,8.94,8.95,167800.0,7.3051,7.3214,7.297,7.3051,167800.0
2007-09-19 10:30:00,8.95,8.96,8.94,8.95,96000.0,7.3051,7.3133,7.297,7.3051,96000.0
2007-09-19 10:40:00,8.94,8.94,8.92,8.93,79300.0,7.297,7.297,7.2806,7.2888,79300.0
2007-09-19 10:50:00,8.92,8.97,8.92,8.96,102400.0,7.2806,7.3214,7.2806,7.3133,102400.0
2007-09-19 11:00:00,8.97,8.99,8.96,8.99,58300.0,7.3214,7.3378,7.3133,7.3378,58300.0
2007-09-19 11:10:00,8.99,9.02,8.98,9.02,129200.0,7.3378,7.3622,7.3296,7.3622,129200.0
2007-09-19 11:20:00,9.02,9.06,9.0,9.03,238700.0,7.3622,7.3949,7.3459,7.3704,238700.0
2007-09-19 11:30:00,9.03,9.05,9.02,9.03,135000.0,7.3704,7.3867,7.3622,7.3704,135000.0
2007-09-19 11:40:00,9.02,9.06,9.01,9.03,85100.0,7.3622,7.3949,7.3541,7.3704,85100.0
2007-09-19 11:50:00,9.04,9.05,9.03,9.05,90600.0,7.3786,7.3867,7.3704,7.3867,90600.0
2007-09-19 12:00:00,9.04,9.06,9.02,9.05,118800.0,7.3786,7.3949,7.3622,7.3867,118800.0
2007-09-19 12:10:00,9.06,9.11,9.05,9.07,183400.0,7.3949,7.4357,7.3867,7.4031,183400.0
2007-09-19 12:20:00,9.08,9.08,9.01,9.02,117300.0,7.4112,7.4112,7.3541,7.3622,117300.0
2007-09-19 12:30:00,9.03,9.04,8.98,8.98,113700.0,7.3704,7.3786,7.3296,7.3296,113700.0
2007-09-19 12:40:00,8.99,9.0,8.94,8.94,80000.0,7.3378,7.3459,7.297,7.297,80000.0
2007-09-19 12:50:00,8.95,8.99,8.91,8.93,188800.0,7.3051,7.3378,7.2725,7.2888,188800.0
2007-09-19 13:00:00,8.94,8.94,8.82,8.82,160600.0,7.297,7.297,7.199,7.199,160600.0
2007-09-19 13:10:00,8.82,8.85,8.77,8.82,200500.0,7.199,7.2235,7.1582,7.199,200500.0
2007-09-19 13:20:00,8.82,8.82,8.77,8.8,120900.0,7.199,7.199,7.1582,7.1827,120900.0
2007-09-19 13:30:00,8.79,8.79,8.76,8.76,119600.0,7.1745,7.1745,7.15,7.15,119600.0
2007-09-19 13:40:00,8.76,8.79,8.74,8.77,139500.0,7.15,7.1745,7.1337,7.1582,139500.0
2007-09-19 13:50:00,8.77,8.79,8.75,8.76,109300.0,7.1582,7.1745,7.1419,7.15,109300.0
2007-09-19 14:00:00,8.75,8.76,8.68,8.69,111100.0,7.1419,7.15,7.0847,7.0929,111100.0
2007-09-19 14:10:00,8.68,8.73,8.67,8.7,133400.0,7.0847,7.1255,7.0766,7.1011,133400.0
2007-09-19 14:20:00,8.7,8.73,8.68,8.73,111400.0,7.1011,7.1255,7.0847,7.1255,111400.0
2007-09-19 14:30:00,8.72,8.76,8.7,8.71,93600.0,7.1174,7.15,7.1011,7.1092,93600.0
2007-09-19 14:40:00,8.7,8.71,8.68,8.68,95900.0,7.1011,7.1092,7.0847,7.0847,95900.0
2007-09-19 14:50:00,8.69,8.73,8.68,8.73,94500.0,7.0929,7.1255,7.0847,7.1255,94500.0
2007-09-19 15:00:00,8.73,8.76,8.72,8.76,61100.0,7.1255,7.15,7.1174,7.15,61100.0
2007-09-19 15:10:00,8.76,8.76,8.72,8.76,146300.0,7.15,7.15,7.1174,7.15,146300.0
2007-09-19 15:20:00,8.76,8.8,8.73,8.73,147300.0,7.15,7.1827,7.1255,7.1255,147300.0
2007-09-19 15:30:00,8.73,8.74,8.66,8.68,198000.0,7.1255,7.1337,7.0684,7.0847,198000.0
2007-09-19 15:40:00,8.69,8.73,8.68,8.69,180600.0,7.0929,7.1255,7.0847,7.0929,180600.0
2007-09-19 15:50:00,8.69,8.71,8.64,8.7,284000.0,7.0929,7.1092,7.0521,7.1011,284000.0
2007-09-20 09:30:00,8.67,8.75,8.66,8.73,83000.0,7.0766,7.1419,7.0684,7.1255,83000.0
2007-09-20 09:40:00,8.74,8.8,8.73,8.8,58400.0,7.1337,7.1827,7.1255,7.1827,58400.0
2007-09-20 09:50:00,8.79,8.89,8.79,8.87,110700.0,7.1745,7.2561,7.1745,7.2398,110700.0
2007-09-20 10:00:00,8.87,8.89,8.83,8.88,131000.0,7.2398,7.2561,7.2072,7.248,131000.0
2007-09-20 10:10:00,8.89,8.91,8.87,8.88,141700.0,7.2561,7.2725,7.2398,7.248,141700.0
2007-09-20 10:20:00,8.89,8.89,8.85,8.86,48500.0,7.2561,7.2561,7.2235,7.2317,48500.0
2007-09-20 10:30:00,8.85,8.89,8.84,8.86,72900.0,7.2235,7.2561,7.2153,7.2317,72900.0
2007-09-20 10:40:00,8.86,8.88,8.85,8.88,27800.0,7.2317,7.248,7.2235,7.248,27800.0
2007-09-20 10:50:00,8.88,8.89,8.87,8.89,63900.0,7.248,7.2561,7.2398,7.2561,63900.0
2007-09-20 11:00:00,8.89,8.89,8.88,8.89,39800.0,7.2561,7.2561,7.248,7.2561,39800.0
2007-09-20 11:10:00,8.88,8.89,8.87,8.87,50400.0,7.248,7.2561,7.2398,7.2398,50400.0
2007-09-20 11:20:00,8.87,8.89,8.87,8.88,59900.0,7.2398,7.2561,7.2398,7.248,59900.0
2007-09-20 11:30:00,8.89,8.96,8.88,8.94,217400.0,7.2561,7.3133,7.248,7.297,217400.0
2007-09-20 11:40:00,8.94,8.94,8.92,8.92,84400.0,7.297,7.297,7.2806,7.2806,84400.0
2007-09-20 11:50:00,8.92,8.96,8.92,8.96,79300.0,7.2806,7.3133,7.2806,7.3133,79300.0
2007-09-20 12:00:00,8.96,8.98,8.95,8.95,73300.0,7.3133,7.3296,7.3051,7.3051,73300.0
2007-09-20 12:10:00,8.95,8.98,8.95,8.97,21500.0,7.3051,7.3296,7.3051,7.3214,21500.0
2007-09-20 12:20:00,8.97,9.01,8.97,8.97,166900.0,7.3214,7.3541,7.3214,7.3214,166900.0
2007-09-20 12:30:00,8.97,8.99,8.94,8.97,55400.0,7.3214,7.3378,7.297,7.3214,55400.0
2007-09-20 12:40:00,8.97,9.03,8.97,9.02,86300.0,7.3214,7.3704,7.3214,7.3622,86300.0
2007-09-20 12:50:00,9.03,9.03,9.0,9.0,58200.0,7.3704,7.3704,7.3459,7.3459,58200.0
2007-09-20 13:00:00,9.0,9.01,9.0,9.0,106600.0,7.3459,7.3541,7.3459,7.3459,106600.0
2007-09-20 13:10:00,9.0,9.01,8.98,8.98,128000.0,7.3459,7.3541,7.3296,7.3296,128000.0
2007-09-20 13:20:00,8.98,8.98,8.93,8.93,49000.0,7.3296,7.3296,7.2888,7.2888,49000.0
2007-09-20 13:30:00,8.94,8.96,8.93,8.93,50300.0,7.297,7.3133,7.2888,7.2888,50300.0
2007-09-20 13:40:00,8.93,8.97,8.93,8.97,38600.0,7.2888,7.3214,7.2888,7.3214,38600.0
2007-09-20 13:50:00,8.97,8.99,8.96,8.99,49900.0,7.3214,7.3378,7.3133,7.3378,49900.0
2007-09-20 14:00:00,8.98,9.0,8.98,8.99,45300.0,7.3296,7.3459,7.3296,7.3378,45300.0
2007-09-20 14:10:00,8.99,9.02,8.99,9.01,41400.0,7.3378,7.3622,7.3378,7.3541,41400.0
2007-09-20 14:20:00,9.02,9.02,8.98,8.99,80000.0,7.3622,7.3622,7.3296,7.3378,80000.0
2007-09-20 14:30:00,8.98,9.0,8.97,8.99,108800.0,7.3296,7.3459,7.3214,7.3378,108800.0
2007-09-20 14:40:00,9.0,9.01,8.96,8.96,84500.0,7.3459,7.3541,7.3133,7.3133,84500.0
2007-09-20 14:50:00,8.96,8.98,8.95,8.97,47600.0,7.3133,7.3296,7.3051,7.3214,47600.0
2007-09-20 15:00:00,8.97,8.98,8.97,8.98,47500.0,7.3214,7.3296,7.3214,7.3296,47500.0
2007-09-20 15:10:00,8.97,9.02,8.97,9.0,119700.0,7.3214,7.3622,7.3214,7.3459,119700.0
2007-09-20 15:20:00,9.01,9.01,8.98,9.0,180300.0,7.3541,7.3541,7.3296,7.3459,180300.0
2007-09-20 15:30:00,8.99,9.02,8.99,9.01,166200.0,7.3378,7.3622,7.3378,7.3541,166200.0
2007-09-20 15:40:00,9.01,9.06,9.01,9.06,812000.0,7.3541,7.3949,7.3541,7.3949,812000.0
2007-09-20 15:50:00,9.05,9.06,9.04,9.04,319200.0,7.3867,7.3949,7.3786,7.3786,319200.0
2007-09-21 09:30:00,9.19,9.31,9.05,9.3,895200.0,7.501,7.599,7.3867,7.5908,895200.0
2007-09-21 09:40:00,9.3,9.3,9.21,9.3,510200.0,7.5908,7.5908,7.5173,7.5908,510200.0
2007-09-21 09:50:00,9.31,9.4,9.3,9.39,388300.0,7.599,7.6724,7.5908,7.6642,388300.0
2007-09-21 10:00:00,9.38,9.46,9.37,9.42,311000.0,7.6561,7.7214,7.6479,7.6887,311000.0
2007-09-21 10:10:00,9.42,9.46,9.4,9.45,134600.0,7.6887,7.7214,7.6724,7.7132,134600.0
2007-09-21 10:20:00,9.44,9.44,9.37,9.43,178400.0,7.7051,7.7051,7.6479,7.6969,178400.0
2007-09-21 10:30:00,9.43,9.44,9.36,9.36,56300.0,7.6969,7.7051,7.6398,7.6398,56300.0
2007-09-21 10:40:00,9.36,9.4,9.36,9.39,79800.0,7.6398,7.6724,7.6398,7.6642,79800.0
2007-09-21 10:50:00,9.39,9.4,9.37,9.38,166100.0,7.6642,7.6724,7.6479,7.6561,166100.0
2007-09-21 11:00:00,9.38,9.4,9.37,9.39,152500.0,7.6561,7.6724,7.6479,7.6642,152500.0
2007-09-21 11:10:00,9.39,9.4,9.37,9.38,88600.0,7.6642,7.6724,7.6479,7.6561,88600.0
2007-09-21 11:20:00,9.39,9.4,9.37,9.4,97800.0,7.6642,7.6724,7.6479,7.6724,97800.0
2007-09-21 11:30:00,9.4,9.4,9.33,9.35,46500.0,7.6724,7.6724,7.6153,7.6316,46500.0
2007-09-21 11:40:00,9.35,9.36,9.35,9.36,32300.0,7.6316,7.6398,7.6316,7.6398,32300.0
2007-09-21 11:50:00,9.36,9.36,9.35,9.35,69800.0,7.6398,7.6398,7.6316,7.6316,69800.0
2007-09-21 12:00:00,9.35,9.37,9.35,9.36,98000.0,7.6316,7.6479,7.6316,7.6398,98000.0
2007-09-21 12:10:00,9.37,9.37,9.35,9.36,73200.0,7.6479,7.6479,7.6316,7.6398,73200.0
2007-09-21 12:20:00,9.36,9.37,9.35,9.36,48800.0,7.6398,7.6479,7.6316,7.6398,48800.0
2007-09-21 12:30:00,9.36,9.4,9.35,9.38,194900.0,7.6398,7.6724,7.6316,7.6561,194900.0
2007-09-21 12:40:00,9.38,9.4,9.37,9.4,180300.0,7.6561,7.6724,7.6479,7.6724,180300.0
2007-09-21 12:50:00,9.4,9.4,9.39,9.4,64600.0,7.6724,7.6724,7.6642,7.6724,64600.0
2007-09-21 13:00:00,9.4,9.4,9.37,9.38,58300.0,7.6724,7.6724,7.6479,7.6561,58300.0
2007-09-21 13:10:00,9.37,9.37,9.37,9.37,56800.0,7.6479,7.6479,7.6479,7.6479,56800.0
2007-09-21 13:20:00,9.37,9.39,9.37,9.38,41900.0,7.6479,7.6642,7.6479,7.6561,41900.0
2007-09-21 13:30:00,9.38,9.4,9.37,9.37,215700.0,7.6561,7.6724,7.6479,7.6479,215700.0
2007-09-21 13:40:00,9.38,9.38,9.37,9.38,43400.0,7.6561,7.6561,7.6479,7.6561,43400.0
2007-09-21 13:50:00,9.37,9.39,9.37,9.38,50200.0,7.6479,7.6642,7.6479,7.6561,50200.0
2007-09-21 14:00:00,9.38,9.39,9.38,9.38,21900.0,7.6561,7.6642,7.6561,7.6561,21900.0
2007-09-21 14:10:00,9.39,9.39,9.36,9.37,94800.0,7.6642,7.6642,7.6398,7.6479,94800.0
2007-09-21 14:20:00,9.38,9.4,9.37,9.4,40200.0,7.6561,7.6724,7.6479,7.6724,40200.0
2007-09-21 14:30:00,9.4,9.44,9.4,9.43,106000.0,7.6724,7.7051,7.6724,7.6969,106000.0
2007-09-21 14:40:00,9.43,9.45,9.41,9.44,88700.0,7.6969,7.7132,7.6806,7.7051,88700.0
2007-09-21 14:50:00,9.43,9.48,9.42,9.42,178600.0,7.6969,7.7377,7.6887,7.6887,178600.0
2007-09-21 15:00:00,9.41,9.44,9.4,9.4,92800.0,7.6806,7.7051,7.6724,7.6724,92800.0
2007-09-21 15:10:00,9.4,9.41,9.38,9.39,70400.0,7.6724,7.6806,7.6561,7.6642,70400.0
2007-09-21 15:20:00,9.39,9.4,9.38,9.39,66900.0,7.6642,7.6724,7.6561,7.6642,66900.0
2007-09-21 15:30:00,9.39,9.42,9.38,9.38,284400.0,7.6642,7.6887,7.6561,7.6561,284400.0
2007-09-21 15:40:00,9.38,9.41,9.33,9.35,387700.0,7.6561,7.6806,7.6153,7.6316,387700.0
2007-09-21 15:50:00,9.36,9.37,9.32,9.34,476300.0,7.6398,7.6479,7.6071,7.6234,476300.0
2007-09-24 09:30:00,9.36,9.36,9.27,9.27,94300.0,7.6398,7.6398,7.5663,7.5663,94300.0
2007-09-24 09:40:00,9.27,9.29,9.26,9.27,40600.0,7.5663,7.5826,7.5581,7.5663,40600.0
2007-09-24 09:50:00,9.27,9.27,9.18,9.23,142400.0,7.5663,7.5663,7.4928,7.5337,142400.0
2007-09-24 10:00:00,9.24,9.24,9.14,9.15,70500.0,7.5418,7.5418,7.4602,7.4684,70500.0
2007-09-24 10:10:00,9.14,9.18,9.14,9.16,46400.0,7.4602,7.4928,7.4602,7.4765,46400.0
2007-09-24 10:20:00,9.16,9.26,9.16,9.26,120200.0,7.4765,7.5581,7.4765,7.5581,120200.0
2007-09-24 10:30:00,9.27,9.27,9.21,9.25,54700.0,7.5663,7.5663,7.5173,7.55,54700.0
2007-09-24 10:40:00,9.24,9.25,9.21,9.22,32000.0,7.5418,7.55,7.5173,7.5255,32000.0
2007-09-24 10:50:00,9.22,9.23,9.22,9.22,10200.0,7.5255,7.5337,7.5255,7.5255,10200.0
2007-09-24 11:00:00,9.22,9.23,9.21,9.21,31100.0,7.5255,7.5337,7.5173,7.5173,31100.0
2007-09-24 11:10:00,9.2,9.23,9.2,9.22,35500.0,7.5092,7.5337,7.5092,7.5255,35500.0
2007-09-24 11:20:00,9.23,9.28,9.23,9.27,59800.0,7.5337,7.5745,7.5337,7.5663,59800.0
2007-09-24 11:30:00,9.28,9.29,9.25,9.26,35100.0,7.5745,7.5826,7.55,7.5581,35100.0
2007-09-24 11:40:00,9.26,9.26,9.25,9.26,12300.0,7.5581,7.5581,7.55,7.5581,12300.0
2007-09-24 11:50:00,9.25,9.26,9.23,9.23,29900.0,7.55,7.5581,7.5337,7.5337,29900.0
2007-09-24 12:00:00,9.22,9.23,9.21,9.22,42200.0,7.5255,7.5337,7.5173,7.5255,42200.0
2007-09-24 12:10:00,9.21,9.22,9.21,9.21,8500.0,7.5173,7.5255,7.5173,7.5173,8500.0
2007-09-24 12:20:00,9.21,9.22,9.21,9.22,9300.0,7.5173,7.5255,7.5173,7.5255,9300.0
2007-09-24 12:30:00,9.22,9.22,9.19,9.19,35300.0,7.5255,7.5255,7.501,7.501,35300.0
2007-09-24 12:40:00,9.18,9.25,9.18,9.22,65800.0,7.4928,7.55,7.4928,7.5255,65800.0
2007-09-24 12:50:00,9.22,9.23,9.19,9.22,55200.0,7.5255,7.5337,7.501,7.5255,55200.0
2007-09-24 13:00:00,9.22,9.25,9.22,9.24,109700.0,7.5255,7.55,7.5255,7.5418,109700.0
2007-09-24 13:10:00,9.23,9.24,9.17,9.19,43400.0,7.5337,7.5418,7.4847,7.501,43400.0
2007-09-24 13:20:00,9.2,9.21,9.17,9.19,57000.0,7.5092,7.5173,7.4847,7.501,57000.0
2007-09-24 13:30:00,9.19,9.2,9.15,9.17,67500.0,7.501,7.5092,7.4684,7.4847,67500.0
2007-09-24 13:40:00,9.18,9.2,9.16,9.16,41200.0,7.4928,7.5092,7.4765,7.4765,41200.0
2007-09-24 13:50:00,9.17,9.17,9.15,9.16,49500.0,7.4847,7.4847,7.4684,7.4765,49500.0
2007-09-24 14:00:00,9.16,9.17,9.15,9.17,42600.0,7.4765,7.4847,7.4684,7.4847,42600.0
2007-09-24 14:10:00,9.17,9.17,9.16,9.17,19900.0,7.4847,7.4847,7.4765,7.4847,19900.0
2007-09-24 14:20:00,9.16,9.17,9.14,9.15,53900.0,7.4765,7.4847,7.4602,7.4684,53900.0
2007-09-24 14:30:00,9.15,9.17,9.15,9.17,58300.0,7.4684,7.4847,7.4684,7.4847,58300.0
2007-09-24 14:40:00,9.17,9.17,9.14,9.15,26200.0,7.4847,7.4847,7.4602,7.4684,26200.0
2007-09-24 14:50:00,9.15,9.15,9.13,9.13,27500.0,7.4684,7.4684,7.452,7.452,27500.0
2007-09-24 15:00:00,9.14,9.18,9.11,9.18,72900.0,7.4602,7.4928,7.4357,7.4928,72900.0
2007-09-24 15:10:00,9.17,9.17,9.12,9.12,37600.0,7.4847,7.4847,7.4439,7.4439,37600.0
2007-09-24 15:20:00,9.12,9.16,9.12,9.15,70700.0,7.4439,7.4765,7.4439,7.4684,70700.0
2007-09-24 15:30:00,9.16,9.17,9.15,9.15,31700.0,7.4765,7.4847,7.4684,7.4684,31700.0
2007-09-24 15:40:00,9.15,9.2,9.15,9.2,60700.0,7.4684,7.5092,7.4684,7.5092,60700.0
2007-09-24 15:50:00,9.19,9.19,9.17,9.19,260500.0,7.501,7.501,7.4847,7.501,260500.0
2007-09-25 09:30:00,9.1,9.25,9.07,9.23,91000.0,7.4275,7.55,7.4031,7.5337,91000.0
2007-09-25 09:40:00,9.23,9.27,9.22,9.26,102400.0,7.5337,7.5663,7.5255,7.5581,102400.0
2007-09-25 09:50:00,9.25,9.28,9.19,9.27,125700.0,7.55,7.5745,7.501,7.5663,125700.0
2007-09-25 10:00:00,9.26,9.33,9.26,9.33,186600.0,7.5581,7.6153,7.5581,7.6153,186600.0
2007-09-25 10:10:00,9.34,9.36,9.33,9.36,81300.0,7.6234,7.6398,7.6153,7.6398,81300.0
2007-09-25 10:20:00,9.36,9.36,9.34,9.34,54400.0,7.6398,7.6398,7.6234,7.6234,54400.0
2007-09-25 10:30:00,9.34,9.44,9.34,9.43,104700.0,7.6234,7.7051,7.6234,7.6969,104700.0
2007-09-25 10:40:00,9.42,9.42,9.34,9.34,70200.0,7.6887,7.6887,7.6234,7.6234,70200.0
2007-09-25 10:50:00,9.35,9.38,9.32,9.35,62700.0,7.6316,7.6561,7.6071,7.6316,62700.0
2007-09-25 11:00:00,9.34,9.39,9.33,9.39,169300.0,7.6234,7.6642,7.6153,7.6642,169300.0
2007-09-25 11:10:00,9.38,9.4,9.38,9.4,206100.0,7.6561,7.6724,7.6561,7.6724,206100.0
2007-09-25 11:20:00,9.41,9.49,9.4,9.49,235600.0,7.6806,7.7459,7.6724,7.7459,235600.0
2007-09-25 11:30:00,9.48,9.52,9.46,9.47,210700.0,7.7377,7.7704,7.7214,7.7295,210700.0
2007-09-25 11:40:00,9.48,9.48,9.45,9.48,96500.0,7.7377,7.7377,7.7132,7.7377,96500.0
2007-09-25 11:50:00,9.49,9.54,9.48,9.54,100200.0,7.7459,7.7867,7.7377,7.7867,100200.0
2007-09-25 12:00:00,9.53,9.55,9.51,9.52,74100.0,7.7785,7.7948,7.7622,7.7704,74100.0
2007-09-25 12:10:00,9.51,9.52,9.47,9.47,89300.0,7.7622,7.7704,7.7295,7.7295,89300.0
2007-09-25 12:20:00,9.48,9.49,9.46,9.46,56800.0,7.7377,7.7459,7.7214,7.7214,56800.0
2007-09-25 12:30:00,9.46,9.47,9.44,9.47,60600.0,7.7214,7.7295,7.7051,7.7295,60600.0
2007-09-25 12:40:00,9.46,9.49,9.46,9.49,52400.0,7.7214,7.7459,7.7214,7.7459,52400.0
2007-09-25 12:50:00,9.48,9.52,9.48,9.52,59300.0,7.7377,7.7704,7.7377,7.7704,59300.0
2007-09-25 13:00:00,9.52,9.53,9.51,9.51,64300.0,7.7704,7.7785,7.7622,7.7622,64300.0
2007-09-25 13:10:00,9.51,9.51,9.49,9.5,53800.0,7.7622,7.7622,7.7459,7.754,53800.0
2007-09-25 13:20:00,9.49,9.5,9.44,9.46,87000.0,7.7459,7.754,7.7051,7.7214,87000.0
2007-09-25 13:30:00,9.46,9.48,9.44,9.45,84200.0,7.7214,7.7377,7.7051,7.7132,84200.0
2007-09-25 13:40:00,9.45,9.45,9.41,9.44,46700.0,7.7132,7.7132,7.6806,7.7051,46700.0
2007-09-25 13:50:00,9.44,9.48,9.43,9.45,84400.0,7.7051,7.7377,7.6969,7.7132,84400.0
2007-09-25 14:00:00,9.45,9.46,9.38,9.39,64000.0,7.7132,7.7214,7.6561,7.6642,64000.0
2007-09-25 14:10:00,9.39,9.43,9.39,9.43,59600.0,7.6642,7.6969,7.6642,7.6969,59600.0
2007-09-25 14:20:00,9.43,9.45,9.42,9.43,105900.0,7.6969,7.7132,7.6887,7.6969,105900.0
2007-09-25 14:30:00,9.43,9.43,9.42,9.43,24200.0,7.6969,7.6969,7.6887,7.6969,24200.0
2007-09-25 14:40:00,9.43,9.49,9.42,9.45,212500.0,7.6969,7.7459,7.6887,7.7132,212500.0
2007-09-25 14:50:00,9.46,9.46,9.45,9.46,84800.0,7.7214,7.7214,7.7132,7.7214,84800.0
2007-09-25 15:00:00,9.46,9.46,9.45,9.46,25000.0,7.7214,7.7214,7.7132,7.7214,25000.0
2007-09-25 15:10:00,9.46,9.46,9.41,9.41,54400.0,7.7214,7.7214,7.6806,7.6806,54400.0
2007-09-25 15:20:00,9.42,9.45,9.41,9.45,44500.0,7.6887,7.7132,7.6806,7.7132,44500.0
2007-09-25 15:30:00,9.45,9.45,9.44,9.45,59000.0,7.7132,7.7132,7.7051,7.7132,59000.0
2007-09-25 15:40:00,9.44,9.45,9.41,9.42,76100.0,7.7051,7.7132,7.6806,7.6887,76100.0
2007-09-25 15:50:00,9.41,9.46,9.39,9.46,156700.0,7.6806,7.7214,7.6642,7.7214,156700.0
2007-09-26 09:30:00,9.48,9.51,9.44,9.45,80100.0,7.7377,7.7622,7.7051,7.7132,80100.0
2007-09-26 09:40:00,9.45,9.48,9.4,9.44,105000.0,7.7132,7.7377,7.6724,7.7051,105000.0
2007-09-26 09:50:00,9.44,9.5,9.44,9.5,89900.0,7.7051,7.754,7.7051,7.754,89900.0
2007-09-26 10:00:00,9.5,9.5,9.49,9.49,43800.0,7.754,7.754,7.7459,7.7459,43800.0
2007-09-26 10:10:00,9.49,9.5,9.48,9.48,38300.0,7.7459,7.754,7.7377,7.7377,38300.0
2007-09-26 10:20:00,9.48,9.49,9.47,9.48,34000.0,7.7377,7.7459,7.7295,7.7377,34000.0
2007-09-26 10:30:00,9.48,9.48,9.44,9.44,43000.0,7.7377,7.7377,7.7051,7.7051,43000.0
2007-09-26 10:40:00,9.44,9.45,9.4,9.4,54600.0,7.7051,7.7132,7.6724,7.6724,54600.0
2007-09-26 10:50:00,9.4,9.44,9.4,9.43,59100.0,7.6724,7.7051,7.6724,7.6969,59100.0
2007-09-26 11:00:00,9.43,9.46,9.43,9.43,64800.0,7.6969,7.7214,7.6969,7.6969,64800.0
2007-09-26 11:10:00,9.43,9.48,9.43,9.47,63700.0,7.6969,7.7377,7.6969,7.7295,63700.0
2007-09-26 11:20:00,9.48,9.48,9.45,9.47,79600.0,7.7377,7.7377,7.7132,7.7295,79600.0
2007-09-26 11:30:00,9.47,9.47,9.41,9.43,60400.0,7.7295,7.7295,7.6806,7.6969,60400.0
2007-09-26 11:40:00,9.42,9.45,9.42,9.44,117500.0,7.6887,7.7132,7.6887,7.7051,117500.0
2007-09-26 11:50:00,9.45,9.45,9.44,9.44,19300.0,7.7132,7.7132,7.7051,7.7051,19300.0
2007-09-26 12:00:00,9.45,9.46,9.43,9.44,65200.0,7.7132,7.7214,7.6969,7.7051,65200.0
2007-09-26 12:10:00,9.43,9.44,9.41,9.41,15100.0,7.6969,7.7051,7.6806,7.6806,15100.0
2007-09-26 12:20:00,9.41,9.43,9.4,9.42,35300.0,7.6806,7.6969,7.6724,7.6887,35300.0
2007-09-26 12:30:00,9.41,9.41,9.37,9.37,34200.0,7.6806,7.6806,7.6479,7.6479,34200.0
2007-09-26 12:40:00,9.38,9.38,9.36,9.36,34900.0,7.6561,7.6561,7.6398,7.6398,34900.0
2007-09-26 12:50:00,9.36,9.37,9.35,9.36,29300.0,7.6398,7.6479,7.6316,7.6398,29300.0
2007-09-26 13:00:00,9.36,9.37,9.34,9.34,60400.0,7.6398,7.6479,7.6234,7.6234,60400.0
2007-09-26 13:10:00,9.34,9.35,9.3,9.32,54600.0,7.6234,7.6316,7.5908,7.6071,54600.0
2007-09-26 13:20:00,9.31,9.33,9.29,9.32,60500.0,7.599,7.6153,7.5826,7.6071,60500.0
2007-09-26 13:30:00,9.33,9.35,9.3,9.31,61200.0,7.6153,7.6316,7.5908,7.599,61200.0
2007-09-26 13:40:00,9.31,9.32,9.28,9.31,83800.0,7.599,7.6071,7.5745,7.599,83800.0
2007-09-26 13:50:00,9.31,9.35,9.27,9.27,67200.0,7.599,7.6316,7.5663,7.5663,67200.0
2007-09-26 14:00:00,9.27,9.29,9.27,9.29,47400.0,7.5663,7.5826,7.5663,7.5826,47400.0
2007-09-26 14:10:00,9.29,9.35,9.27,9.32,107600.0,7.5826,7.6316,7.5663,7.6071,107600.0
2007-09-26 14:20:00,9.32,9.34,9.28,9.28,58500.0,7.6071,7.6234,7.5745,7.5745,58500.0
2007-09-26 14:30:00,9.28,9.3,9.27,9.28,55700.0,7.5745,7.5908,7.5663,7.5745,55700.0
2007-09-26 14:40:00,9.28,9.29,9.24,9.24,30500.0,7.5745,7.5826,7.5418,7.5418,30500.0
2007-09-26 14:50:00,9.25,9.28,9.25,9.27,72600.0,7.55,7.5745,7.55,7.5663,72600.0
2007-09-26 15:00:00,9.27,9.31,9.22,9.26,111800.0,7.5663,7.599,7.5255,7.5581,111800.0
2007-09-26 15:10:00,9.27,9.38,9.26,9.35,177600.0,7.5663,7.6561,7.5581,7.6316,177600.0
2007-09-26 15:20:00,9.36,9.41,9.35,9.4,150900.0,7.6398,7.6806,7.6316,7.6724,150900.0
2007-09-26 15:30:00,9.39,9.41,9.33,9.35,143200.0,7.6642,7.6806,7.6153,7.6316,143200.0
2007-09-26 15:40:00,9.34,9.35,9.28,9.31,161600.0,7.6234,7.6316,7.5745,7.599,161600.0
2007-09-26 15:50:00,9.31,9.34,9.3,9.34,143100.0,7.599,7.6234,7.5908,7.6234,143100.0
2007-09-27 09:30:00,9.36,9.37,9.22,9.23,65000.0,7.6398,7.6479,7.5255,7.5337,65000.0
2007-09-27 09:40:00,9.23,9.3,9.19,9.23,103600.0,7.5337,7.5908,7.501,7.5337,103600.0
2007-09-27 09:50:00,9.23,9.26,9.18,9.18,85800.0,7.5337,7.5581,7.4928,7.4928,85800.0
2007-09-27 10:00:00,9.18,9.24,9.14,9.15,98700.0,7.4928,7.5418,7.4602,7.4684,98700.0
2007-09-27 10:10:00,9.15,9.17,9.11,9.14,136400.0,7.4684,7.4847,7.4357,7.4602,136400.0
2007-09-27 10:20:00,9.15,9.2,9.14,9.16,50300.0,7.4684,7.5092,7.4602,7.4765,50300.0
2007-09-27 10:30:00,9.15,9.2,9.15,9.2,57900.0,7.4684,7.5092,7.4684,7.5092,57900.0
2007-09-27 10:40:00,9.2,9.23,9.18,9.19,50700.0,7.5092,7.5337,7.4928,7.501,50700.0
2007-09-27 10:50:00,9.18,9.23,9.16,9.22,34700.0,7.4928,7.5337,7.4765,7.5255,34700.0
2007-09-27 11:00:00,9.23,9.24,9.19,9.2,30200.0,7.5337,7.5418,7.501,7.5092,30200.0
2007-09-27 11:10:00,9.19,9.2,9.18,9.18,16500.0,7.501,7.5092,7.4928,7.4928,16500.0
2007-09-27 11:20:00,9.19,9.19,9.15,9.16,57300.0,7.501,7.501,7.4684,7.4765,57300.0
2007-09-27 11:30:00,9.16,9.19,9.15,9.17,61700.0,7.4765,7.501,7.4684,7.4847,61700.0
2007-09-27 11:40:00,9.17,9.19,9.17,9.17,32500.0,7.4847,7.501,7.4847,7.4847,32500.0
2007-09-27 11:50:00,9.17,9.2,9.17,9.18,36100.0,7.4847,7.5092,7.4847,7.4928,36100.0
2007-09-27 12:00:00,9.18,9.19,9.16,9.16,64600.0,7.4928,7.501,7.4765,7.4765,64600.0
2007-09-27 12:10:00,9.16,9.17,9.14,9.14,43600.0,7.4765,7.4847,7.4602,7.4602,43600.0
2007-09-27 12:20:00,9.14,9.16,9.14,9.16,45800.0,7.4602,7.4765,7.4602,7.4765,45800.0
2007-09-27 12:30:00,9.15,9.16,9.15,9.16,40100.0,7.4684,7.4765,7.4684,7.4765,40100.0
2007-09-27 12:40:00,9.16,9.18,9.15,9.15,51000.0,7.4765,7.4928,7.4684,7.4684,51000.0
2007-09-27 12:50:00,9.15,9.2,9.15,9.19,35300.0,7.4684,7.5092,7.4684,7.501,35300.0
2007-09-27 13:00:00,9.19,9.23,9.19,9.22,47500.0,7.501,7.5337,7.501,7.5255,47500.0
2007-09-27 13:10:00,9.22,9.23,9.22,9.23,27200.0,7.5255,7.5337,7.5255,7.5337,27200.0
2007-09-27 13:20:00,9.23,9.23,9.19,9.21,165200.0,7.5337,7.5337,7.501,7.5173,165200.0
2007-09-27 13:30:00,9.21,9.22,9.21,9.21,35300.0,7.5173,7.5255,7.5173,7.5173,35300.0
2007-09-27 13:40:00,9.21,9.22,9.15,9.15,61300.0,7.5173,7.5255,7.4684,7.4684,61300.0
2007-09-27 13:50:00,9.15,9.18,9.15,9.16,71700.0,7.4684,7.4928,7.4684,7.4765,71700.0
2007-09-27 14:00:00,9.16,9.2,9.16,9.19,56200.0,7.4765,7.5092,7.4765,7.501,56200.0
2007-09-27 14:10:00,9.19,9.21,9.18,9.19,63100.0,7.501,7.5173,7.4928,7.501,63100.0
2007-09-27 14:20:00,9.2,9.22,9.19,9.21,38300.0,7.5092,7.5255,7.501,7.5173,38300.0
2007-09-27 14:30:00,9.22,9.23,9.19,9.19,100900.0,7.5255,7.5337,7.501,7.501,100900.0
2007-09-27 14:40:00,9.19,9.19,9.17,9.18,66100.0,7.501,7.501,7.4847,7.4928,66100.0
2007-09-27 14:50:00,9.18,9.22,9.17,9.21,255100.0,7.4928,7.5255,7.4847,7.5173,255100.0
2007-09-27 15:00:00,9.22,9.22,9.2,9.22,177700.0,7.5255,7.5255,7.5092,7.5255,177700.0
2007-09-27 15:10:00,9.22,9.26,9.21,9.26,74500.0,7.5255,7.5581,7.5173,7.5581,74500.0
2007-09-27 15:20:00,9.25,9.28,9.25,9.28,87700.0,7.55,7.5745,7.55,7.5745,87700.0
2007-09-27 15:30:00,9.27,9.28,9.22,9.23,57500.0,7.5663,7.5745,7.5255,7.5337,57500.0
2007-09-27 15:40:00,9.22,9.23,9.19,9.2,169200.0,7.5255,7.5337,7.501,7.5092,169200.0
2007-09-27 15:50:00,9.19,9.23,9.19,9.21,219600.0,7.501,7.5337,7.501,7.5173,219600.0
2007-09-28 09:30:00,9.2,9.24,9.16,9.23,35800.0,7.5092,7.5418,7.4765,7.5337,35800.0
2007-09-28 09:40:00,9.24,9.27,9.24,9.27,67300.0,7.5418,7.5663,7.5418,7.5663,67300.0
2007-09-28 09:50:00,9.27,9.3,9.24,9.25,81800.0,7.5663,7.5908,7.5418,7.55,81800.0
2007-09-28 10:00:00,9.27,9.3,9.16,9.16,58700.0,7.5663,7.5908,7.4765,7.4765,58700.0
2007-09-28 10:10:00,9.16,9.16,9.08,9.09,71600.0,7.4765,7.4765,7.4112,7.4194,71600.0
2007-09-28 10:20:00,9.09,9.13,9.08,9.1,45400.0,7.4194,7.452,7.4112,7.4275,45400.0
2007-09-28 10:30:00,9.09,9.11,9.07,9.11,53700.0,7.4194,7.4357,7.4031,7.4357,53700.0
2007-09-28 10:40:00,9.1,9.1,9.08,9.1,24200.0,7.4275,7.4275,7.4112,7.4275,24200.0
2007-09-28 10:50:00,9.09,9.21,9.09,9.2,77900.0,7.4194,7.5173,7.4194,7.5092,77900.0
2007-09-28 11:00:00,9.2,9.21,9.15,9.16,42500.0,7.5092,7.5173,7.4684,7.4765,42500.0
2007-09-28 11:10:00,9.16,9.18,9.14,9.15,60900.0,7.4765,7.4928,7.4602,7.4684,60900.0
2007-09-28 11:20:00,9.14,9.17,9.13,9.16,27800.0,7.4602,7.4847,7.452,7.4765,27800.0
2007-09-28 11:30:00,9.16,9.17,9.15,9.16,27800.0,7.4765,7.4847,7.4684,7.4765,27800.0
2007-09-28 11:40:00,9.16,9.17,9.16,9.16,35200.0,7.4765,7.4847,7.4765,7.4765,35200.0
2007-09-28 11:50:00,9.16,9.17,9.16,9.16,20100.0,7.4765,7.4847,7.4765,7.4765,20100.0
2007-09-28 12:00:00,9.16,9.17,9.16,9.16,19200.0,7.4765,7.4847,7.4765,7.4765,19200.0
2007-09-28 12:10:00,9.16,9.17,9.16,9.16,31700.0,7.4765,7.4847,7.4765,7.4765,31700.0
2007-09-28 12:20:00,9.16,9.17,9.16,9.16,19800.0,7.4765,7.4847,7.4765,7.4765,19800.0
2007-09-28 12:30:00,9.16,9.19,9.16,9.19,34300.0,7.4765,7.501,7.4765,7.501,34300.0
2007-09-28 12:40:00,9.19,9.19,9.18,9.19,35300.0,7.501,7.501,7.4928,7.501,35300.0
2007-09-28 12:50:00,9.18,9.19,9.18,9.19,14600.0,7.4928,7.501,7.4928,7.501,14600.0
2007-09-28 13:00:00,9.18,9.19,9.17,9.18,19200.0,7.4928,7.501,7.4847,7.4928,19200.0
2007-09-28 13:10:00,9.17,9.18,9.16,9.17,64600.0,7.4847,7.4928,7.4765,7.4847,64600.0
2007-09-28 13:20:00,9.17,9.17,9.14,9.14,52000.0,7.4847,7.4847,7.4602,7.4602,52000.0
2007-09-28 13:30:00,9.15,9.19,9.15,9.17,51800.0,7.4684,7.501,7.4684,7.4847,51800.0
2007-09-28 13:40:00,9.17,9.18,9.16,9.16,36600.0,7.4847,7.4928,7.4765,7.4765,36600.0
2007-09-28 13:50:00,9.16,9.17,9.13,9.14,47600.0,7.4765,7.4847,7.452,7.4602,47600.0
2007-09-28 14:00:00,9.14,9.16,9.12,9.15,118300.0,7.4602,7.4765,7.4439,7.4684,118300.0
2007-09-28 14:10:00,9.15,9.15,9.09,9.09,64900.0,7.4684,7.4684,7.4194,7.4194,64900.0
2007-09-28 14:20:00,9.1,9.1,9.08,9.08,68100.0,7.4275,7.4275,7.4112,7.4112,68100.0
2007-09-28 14:30:00,9.08,9.14,9.06,9.09,240600.0,7.4112,7.4602,7.3949,7.4194,240600.0
2007-09-28 14:40:00,9.1,9.1,9.05,9.05,59600.0,7.4275,7.4275,7.3867,7.3867,59600.0
2007-09-28 14:50:00,9.04,9.05,8.99,9.0,450900.0,7.3786,7.3867,7.3378,7.3459,450900.0
2007-09-28 15:00:00,9.0,9.05,8.99,9.03,125700.0,7.3459,7.3867,7.3378,7.3704,125700.0
2007-09-28 15:10:00,9.03,9.04,8.99,9.0,143100.0,7.3704,7.3786,7.3378,7.3459,143100.0
2007-09-28 15:20:00,9.0,9.01,8.99,9.01,104300.0,7.3459,7.3541,7.3378,7.3541,104300.0
2007-09-28 15:30:00,9.01,9.05,9.0,9.05,108900.0,7.3541,7.3867,7.3459,7.3867,108900.0
2007-09-28 15:40:00,9.05,9.05,9.02,9.03,239100.0,7.3867,7.3867,7.3622,7.3704,239100.0
2007-09-28 15:50:00,9.02,9.07,9.02,9.05,662000.0,7.3622,7.4031,7.3622,7.3867,662000.0
2007-10-01 09:30:00,9.0,9.0,8.86,8.9,146100.0,7.3459,7.3459,7.2317,7.2643,146100.0
2007-10-01 09:40:00,8.9,8.95,8.9,8.95,115300.0,7.2643,7.3051,7.2643,7.3051,115300.0
2007-10-01 09:50:00,8.94,8.97,8.88,8.94,79700.0,7.297,7.3214,7.248,7.297,79700.0
2007-10-01 10:00:00,8.95,9.07,8.94,9.06,181900.0,7.3051,7.4031,7.297,7.3949,181900.0
2007-10-01 10:10:00,9.07,9.1,9.01,9.01,64200.0,7.4031,7.4275,7.3541,7.3541,64200.0
2007-10-01 10:20:00,9.02,9.02,8.97,8.97,124200.0,7.3622,7.3622,7.3214,7.3214,124200.0
2007-10-01 10:30:00,8.97,8.98,8.93,8.94,207900.0,7.3214,7.3296,7.2888,7.297,207900.0
2007-10-01 10:40:00,8.94,8.94,8.87,8.88,151300.0,7.297,7.297,7.2398,7.248,151300.0
2007-10-01 10:50:00,8.87,8.91,8.87,8.9,82400.0,7.2398,7.2725,7.2398,7.2643,82400.0
2007-10-01 11:00:00,8.9,8.91,8.89,8.9,73800.0,7.2643,7.2725,7.2561,7.2643,73800.0
2007-10-01 11:10:00,8.9,8.94,8.89,8.94,103800.0,7.2643,7.297,7.2561,7.297,103800.0
2007-10-01 11:20:00,8.94,8.97,8.94,8.96,74000.0,7.297,7.3214,7.297,7.3133,74000.0
2007-10-01 11:30:00,8.97,9.01,8.96,8.99,99100.0,7.3214,7.3541,7.3133,7.3378,99100.0
2007-10-01 11:40:00,8.99,8.99,8.98,8.98,106500.0,7.3378,7.3378,7.3296,7.3296,106500.0
2007-10-01 11:50:00,8.99,8.99,8.96,8.96,103300.0,7.3378,7.3378,7.3133,7.3133,103300.0
2007-10-01 12:00:00,8.96,8.97,8.95,8.96,39400.0,7.3133,7.3214,7.3051,7.3133,39400.0
2007-10-01 12:10:00,8.96,8.97,8.96,8.97,42800.0,7.3133,7.3214,7.3133,7.3214,42800.0
2007-10-01 12:20:00,8.97,9.02,8.97,9.02,52900.0,7.3214,7.3622,7.3214,7.3622,52900.0
2007-10-01 12:30:00,9.01,9.01,8.92,8.93,87500.0,7.3541,7.3541,7.2806,7.2888,87500.0
2007-10-01 12:40:00,8.93,8.93,8.92,8.93,36200.0,7.2888,7.2888,7.2806,7.2888,36200.0
2007-10-01 12:50:00,8.92,8.93,8.91,8.92,78600.0,7.2806,7.2888,7.2725,7.2806,78600.0
2007-10-01 13:00:00,8.93,8.93,8.92,8.92,16700.0,7.2888,7.2888,7.2806,7.2806,16700.0
2007-10-01 13:10:00,8.92,8.95,8.92,8.94,115700.0,7.2806,7.3051,7.2806,7.297,115700.0
2007-10-01 13:20:00,8.95,8.98,8.94,8.97,99500.0,7.3051,7.3296,7.297,7.3214,99500.0
2007-10-01 13:30:00,8.98,8.99,8.98,8.98,26500.0,7.3296,7.3378,7.3296,7.3296,26500.0
2007-10-01 13:40:00,8.99,8.99,8.96,8.96,94300.0,7.3378,7.3378,7.3133,7.3133,94300.0
2007-10-01 13:50:00,8.96,8.97,8.96,8.96,38800.0,7.3133,7.3214,7.3133,7.3133,38800.0
2007-10-01 14:00:00,8.97,8.99,8.96,8.99,80100.0,7.3214,7.3378,7.3133,7.3378,80100.0
2007-10-01 14:10:00,8.98,8.99,8.95,8.95,98700.0,7.3296,7.3378,7.3051,7.3051,98700.0
2007-10-01 14:20:00,8.95,8.98,8.94,8.96,123300.0,7.3051,7.3296,7.297,7.3133,123300.0
2007-10-01 14:30:00,8.96,8.99,8.95,8.99,42700.0,7.3133,7.3378,7.3051,7.3378,42700.0
2007-10-01 14:40:00,8.98,9.01,8.95,8.96,109000.0,7.3296,7.3541,7.3051,7.3133,109000.0
2007-10-01 14:50:00,8.97,9.0,8.97,8.98,51700.0,7.3214,7.3459,7.3214,7.3296,51700.0
2007-10-01 15:00:00,8.97,8.98,8.97,8.98,41700.0,7.3214,7.3296,7.3214,7.3296,41700.0
2007-10-01 15:10:00,8.98,9.03,8.97,9.0,186800.0,7.3296,7.3704,7.3214,7.3459,186800.0
2007-10-01 15:20:00,9.0,9.01,8.97,8.97,79400.0,7.3459,7.3541,7.3214,7.3214,79400.0
2007-10-01 15:30:00,8.98,8.98,8.91,8.94,172300.0,7.3296,7.3296,7.2725,7.297,172300.0
2007-10-01 15:40:00,8.94,8.98,8.92,8.98,114500.0,7.297,7.3296,7.2806,7.3296,114500.0
2007-10-01 15:50:00,8.97,9.03,8.96,9.0,375000.0,7.3214,7.3704,7.3133,7.3459,375000.0
2007-10-02 09:30:00,9.1,9.19,9.08,9.14,253400.0,7.4275,7.501,7.4112,7.4602,253400.0
2007-10-02 09:40:00,9.14,9.17,9.05,9.06,96900.0,7.4602,7.4847,7.3867,7.3949,96900.0
2007-10-02 09:50:00,9.06,9.07,9.04,9.05,54100.0,7.3949,7.4031,7.3786,7.3867,54100.0
2007-10-02 10:00:00,9.05,9.1,9.04,9.1,64200.0,7.3867,7.4275,7.3786,7.4275,64200.0
2007-10-02 10:10:00,9.1,9.2,9.1,9.19,131200.0,7.4275,7.5092,7.4275,7.501,131200.0
2007-10-02 10:20:00,9.19,9.19,9.07,9.08,105500.0,7.501,7.501,7.4031,7.4112,105500.0
2007-10-02 10:30:00,9.08,9.13,9.05,9.09,71100.0,7.4112,7.452,7.3867,7.4194,71100.0
2007-10-02 10:40:00,9.09,9.1,9.08,9.08,25300.0,7.4194,7.4275,7.4112,7.4112,25300.0
2007-10-02 10:50:00,9.08,9.15,9.08,9.12,77500.0,7.4112,7.4684,7.4112,7.4439,77500.0
2007-10-02 11:00:00,9.13,9.13,9.1,9.11,20200.0,7.452,7.452,7.4275,7.4357,20200.0
2007-10-02 11:10:00,9.11,9.12,9.11,9.11,9400.0,7.4357,7.4439,7.4357,7.4357,9400.0
2007-10-02 11:20:00,9.12,9.14,9.11,9.13,71800.0,7.4439,7.4602,7.4357,7.452,71800.0
2007-10-02 11:30:00,9.13,9.13,9.12,9.13,25600.0,7.452,7.452,7.4439,7.452,25600.0
2007-10-02 11:40:00,9.12,9.14,9.12,9.12,26500.0,7.4439,7.4602,7.4439,7.4439,26500.0
2007-10-02 11:50:00,9.12,9.13,9.11,9.11,30900.0,7.4439,7.452,7.4357,7.4357,30900.0
2007-10-02 12:00:00,9.11,9.12,9.08,9.08,58000.0,7.4357,7.4439,7.4112,7.4112,58000.0
2007-10-02 12:10:00,9.08,9.1,9.07,9.09,119800.0,7.4112,7.4275,7.4031,7.4194,119800.0
2007-10-02 12:20:00,9.09,9.11,9.08,9.11,61700.0,7.4194,7.4357,7.4112,7.4357,61700.0
2007-10-02 12:30:00,9.11,9.12,9.08,9.08,23700.0,7.4357,7.4439,7.4112,7.4112,23700.0
2007-10-02 12:40:00,9.08,9.11,9.08,9.11,21100.0,7.4112,7.4357,7.4112,7.4357,21100.0
2007-10-02 12:50:00,9.11,9.11,9.1,9.1,22900.0,7.4357,7.4357,7.4275,7.4275,22900.0
2007-10-02 13:00:00,9.1,9.14,9.1,9.14,29200.0,7.4275,7.4602,7.4275,7.4602,29200.0
2007-10-02 13:10:00,9.14,9.16,9.1,9.1,50400.0,7.4602,7.4765,7.4275,7.4275,50400.0
2007-10-02 13:20:00,9.1,9.11,9.1,9.1,9900.0,7.4275,7.4357,7.4275,7.4275,9900.0
2007-10-02 13:30:00,9.1,9.12,9.1,9.12,21500.0,7.4275,7.4439,7.4275,7.4439,21500.0
2007-10-02 13:40:00,9.12,9.12,9.1,9.11,74700.0,7.4439,7.4439,7.4275,7.4357,74700.0
2007-10-02 13:50:00,9.11,9.14,9.11,9.13,65600.0,7.4357,7.4602,7.4357,7.452,65600.0
2007-10-02 14:00:00,9.13,9.14,9.12,9.13,29900.0,7.452,7.4602,7.4439,7.452,29900.0
2007-10-02 14:10:00,9.13,9.16,9.13,9.15,66000.0,7.452,7.4765,7.452,7.4684,66000.0
2007-10-02 14:20:00,9.15,9.17,9.15,9.17,56400.0,7.4684,7.4847,7.4684,7.4847,56400.0
2007-10-02 14:30:00,9.17,9.18,9.15,9.17,60100.0,7.4847,7.4928,7.4684,7.4847,60100.0
2007-10-02 14:40:00,9.18,9.18,9.16,9.16,46200.0,7.4928,7.4928,7.4765,7.4765,46200.0
2007-10-02 14:50:00,9.17,9.17,9.15,9.16,85000.0,7.4847,7.4847,7.4684,7.4765,85000.0
2007-10-02 15:00:00,9.16,9.17,9.15,9.15,125200.0,7.4765,7.4847,7.4684,7.4684,125200.0
2007-10-02 15:10:00,9.15,9.16,9.12,9.13,111700.0,7.4684,7.4765,7.4439,7.452,111700.0
2007-10-02 15:20:00,9.13,9.13,9.12,9.13,27000.0,7.452,7.452,7.4439,7.452,27000.0
2007-10-02 15:30:00,9.12,9.15,9.12,9.15,70600.0,7.4439,7.4684,7.4439,7.4684,70600.0
2007-10-02 15:40:00,9.14,9.15,9.12,9.12,138800.0,7.4602,7.4684,7.4439,7.4439,138800.0
2007-10-02 15:50:00,9.13,9.14,9.12,9.12,280500.0,7.452,7.4602,7.4439,7.4439,280500.0
2007-10-03 09:30:00,9.09,9.09,8.93,8.94,431400.0,7.4194,7.4194,7.2888,7.297,431400.0
2007-10-03 09:40:00,8.95,8.95,8.88,8.9,188300.0,7.3051,7.3051,7.248,7.2643,188300.0
2007-10-03 09:50:00,8.89,8.9,8.87,8.88,242400.0,7.2561,7.2643,7.2398,7.248,242400.0
2007-10-03 10:00:00,8.88,8.88,8.74,8.76,554300.0,7.248,7.248,7.1337,7.15,554300.0
2007-10-03 10:10:00,8.75,8.8,8.73,8.74,267600.0,7.1419,7.1827,7.1255,7.1337,267600.0
2007-10-03 10:20:00,8.74,8.81,8.74,8.81,231700.0,7.1337,7.1908,7.1337,7.1908,231700.0
2007-10-03 10:30:00,8.81,8.81,8.72,8.73,257600.0,7.1908,7.1908,7.1174,7.1255,257600.0
2007-10-03 10:40:00,8.73,8.8,8.72,8.76,153000.0,7.1255,7.1827,7.1174,7.15,153000.0
2007-10-03 10:50:00,8.75,8.77,8.74,8.77,206700.0,7.1419,7.1582,7.1337,7.1582,206700.0
2007-10-03 11:00:00,8.77,8.77,8.76,8.76,44600.0,7.1582,7.1582,7.15,7.15,44600.0
2007-10-03 11:10:00,8.76,8.8,8.76,8.79,198400.0,7.15,7.1827,7.15,7.1745,198400.0
2007-10-03 11:20:00,8.79,8.8,8.75,8.76,149000.0,7.1745,7.1827,7.1419,7.15,149000.0
2007-10-03 11:30:00,8.76,8.77,8.72,8.74,158100.0,7.15,7.1582,7.1174,7.1337,158100.0
2007-10-03 11:40:00,8.75,8.76,8.74,8.76,180500.0,7.1419,7.15,7.1337,7.15,180500.0
2007-10-03 11:50:00,8.75,8.76,8.73,8.73,316000.0,7.1419,7.15,7.1255,7.1255,316000.0
2007-10-03 12:00:00,8.73,8.77,8.72,8.75,161600.0,7.1255,7.1582,7.1174,7.1419,161600.0
2007-10-03 12:10:00,8.75,8.75,8.72,8.72,127600.0,7.1419,7.1419,7.1174,7.1174,127600.0
2007-10-03 12:20:00,8.72,8.73,8.68,8.69,258100.0,7.1174,7.1255,7.0847,7.0929,258100.0
2007-10-03 12:30:00,8.68,8.7,8.62,8.7,180100.0,7.0847,7.1011,7.0358,7.1011,180100.0
2007-10-03 12:40:00,8.7,8.71,8.69,8.7,66800.0,7.1011,7.1092,7.0929,7.1011,66800.0
2007-10-03 12:50:00,8.71,8.74,8.7,8.72,67000.0,7.1092,7.1337,7.1011,7.1174,67000.0
2007-10-03 13:00:00,8.73,8.74,8.71,8.71,50400.0,7.1255,7.1337,7.1092,7.1092,50400.0
2007-10-03 13:10:00,8.72,8.73,8.7,8.72,58300.0,7.1174,7.1255,7.1011,7.1174,58300.0
2007-10-03 13:20:00,8.72,8.73,8.71,8.72,28200.0,7.1174,7.1255,7.1092,7.1174,28200.0
2007-10-03 13:30:00,8.73,8.74,8.72,8.74,88400.0,7.1255,7.1337,7.1174,7.1337,88400.0
2007-10-03 13:40:00,8.74,8.75,8.74,8.74,42800.0,7.1337,7.1419,7.1337,7.1337,42800.0
2007-10-03 13:50:00,8.75,8.75,8.73,8.74,90200.0,7.1419,7.1419,7.1255,7.1337,90200.0
2007-10-03 14:00:00,8.73,8.74,8.73,8.73,47700.0,7.1255,7.1337,7.1255,7.1255,47700.0
2007-10-03 14:10:00,8.73,8.74,8.73,8.74,34500.0,7.1255,7.1337,7.1255,7.1337,34500.0
2007-10-03 14:20:00,8.74,8.75,8.73,8.75,160100.0,7.1337,7.1419,7.1255,7.1419,160100.0
2007-10-03 14:30:00,8.75,8.75,8.73,8.73,88100.0,7.1419,7.1419,7.1255,7.1255,88100.0
2007-10-03 14:40:00,8.73,8.74,8.7,8.7,67100.0,7.1255,7.1337,7.1011,7.1011,67100.0
2007-10-03 14:50:00,8.7,8.73,8.7,8.73,36000.0,7.1011,7.1255,7.1011,7.1255,36000.0
2007-10-03 15:00:00,8.73,8.76,8.72,8.75,137800.0,7.1255,7.15,7.1174,7.1419,137800.0
2007-10-03 15:10:00,8.74,8.75,8.74,8.75,26700.0,7.1337,7.1419,7.1337,7.1419,26700.0
2007-10-03 15:20:00,8.75,8.76,8.74,8.75,152300.0,7.1419,7.15,7.1337,7.1419,152300.0
2007-10-03 15:30:00,8.74,8.75,8.74,8.75,18300.0,7.1337,7.1419,7.1337,7.1419,18300.0
2007-10-03 15:40:00,8.74,8.75,8.73,8.74,71200.0,7.1337,7.1419,7.1255,7.1337,71200.0
2007-10-03 15:50:00,8.74,8.75,8.72,8.74,208700.0,7.1337,7.1419,7.1174,7.1337,208700.0
2007-10-04 09:30:00,8.79,8.8,8.71,8.76,123500.0,7.1745,7.1827,7.1092,7.15,123500.0
2007-10-04 09:40:00,8.77,8.77,8.68,8.7,91800.0,7.1582,7.1582,7.0847,7.1011,91800.0
2007-10-04 09:50:00,8.7,8.7,8.62,8.66,74600.0,7.1011,7.1011,7.0358,7.0684,74600.0
2007-10-04 10:00:00,8.66,8.67,8.62,8.64,65700.0,7.0684,7.0766,7.0358,7.0521,65700.0
2007-10-04 10:10:00,8.65,8.69,8.64,8.69,20900.0,7.0602,7.0929,7.0521,7.0929,20900.0
2007-10-04 10:20:00,8.68,8.7,8.67,8.68,31000.0,7.0847,7.1011,7.0766,7.0847,31000.0
2007-10-04 10:30:00,8.67,8.72,8.66,8.71,42700.0,7.0766,7.1174,7.0684,7.1092,42700.0
2007-10-04 10:40:00,8.72,8.74,8.69,8.74,95700.0,7.1174,7.1337,7.0929,7.1337,95700.0
2007-10-04 10:50:00,8.74,8.75,8.7,8.71,67900.0,7.1337,7.1419,7.1011,7.1092,67900.0
2007-10-04 11:00:00,8.72,8.72,8.66,8.67,75700.0,7.1174,7.1174,7.0684,7.0766,75700.0
2007-10-04 11:10:00,8.67,8.68,8.64,8.66,110200.0,7.0766,7.0847,7.0521,7.0684,110200.0
2007-10-04 11:20:00,8.67,8.68,8.66,8.68,17800.0,7.0766,7.0847,7.0684,7.0847,17800.0
2007-10-04 11:30:00,8.68,8.69,8.66,8.69,79600.0,7.0847,7.0929,7.0684,7.0929,79600.0
2007-10-04 11:40:00,8.69,8.7,8.66,8.7,41700.0,7.0929,7.1011,7.0684,7.1011,41700.0
2007-10-04 11:50:00,8.69,8.7,8.67,8.68,24000.0,7.0929,7.1011,7.0766,7.0847,24000.0
2007-10-04 12:00:00,8.67,8.68,8.66,8.67,44900.0,7.0766,7.0847,7.0684,7.0766,44900.0
2007-10-04 12:10:00,8.67,8.7,8.67,8.7,23900.0,7.0766,7.1011,7.0766,7.1011,23900.0
2007-10-04 12:20:00,8.69,8.72,8.69,8.71,36100.0,7.0929,7.1174,7.0929,7.1092,36100.0
2007-10-04 12:30:00,8.71,8.72,8.65,8.67,114600.0,7.1092,7.1174,7.0602,7.0766,114600.0
2007-10-04 12:40:00,8.68,8.69,8.68,8.68,28200.0,7.0847,7.0929,7.0847,7.0847,28200.0
2007-10-04 12:50:00,8.68,8.72,8.68,8.71,18600.0,7.0847,7.1174,7.0847,7.1092,18600.0
2007-10-04 13:00:00,8.72,8.72,8.71,8.71,15200.0,7.1174,7.1174,7.1092,7.1092,15200.0
2007-10-04 13:10:00,8.71,8.72,8.68,8.7,66800.0,7.1092,7.1174,7.0847,7.1011,66800.0
2007-10-04 13:20:00,8.69,8.72,8.69,8.7,48500.0,7.0929,7.1174,7.0929,7.1011,48500.0
2007-10-04 13:30:00,8.7,8.71,8.69,8.69,8500.0,7.1011,7.1092,7.0929,7.0929,8500.0
2007-10-04 13:40:00,8.69,8.7,8.69,8.7,34200.0,7.0929,7.1011,7.0929,7.1011,34200.0
2007-10-04 13:50:00,8.7,8.7,8.65,8.65,50900.0,7.1011,7.1011,7.0602,7.0602,50900.0
2007-10-04 14:00:00,8.65,8.68,8.65,8.65,65900.0,7.0602,7.0847,7.0602,7.0602,65900.0
2007-10-04 14:10:00,8.65,8.66,8.64,8.65,29600.0,7.0602,7.0684,7.0521,7.0602,29600.0
2007-10-04 14:20:00,8.64,8.65,8.62,8.64,78900.0,7.0521,7.0602,7.0358,7.0521,78900.0
2007-10-04 14:30:00,8.65,8.67,8.64,8.65,80200.0,7.0602,7.0766,7.0521,7.0602,80200.0
2007-10-04 14:40:00,8.65,8.71,8.64,8.69,126900.0,7.0602,7.1092,7.0521,7.0929,126900.0
2007-10-04 14:50:00,8.69,8.7,8.69,8.69,73400.0,7.0929,7.1011,7.0929,7.0929,73400.0
2007-10-04 15:00:00,8.69,8.7,8.69,8.69,96000.0,7.0929,7.1011,7.0929,7.0929,96000.0
2007-10-04 15:10:00,8.7,8.72,8.69,8.72,61300.0,7.1011,7.1174,7.0929,7.1174,61300.0
2007-10-04 15:20:00,8.73,8.74,8.72,8.72,76600.0,7.1255,7.1337,7.1174,7.1174,76600.0
2007-10-04 15:30:00,8.72,8.77,8.72,8.76,101000.0,7.1174,7.1582,7.1174,7.15,101000.0
2007-10-04 15:40:00,8.77,8.78,8.75,8.78,138200.0,7.1582,7.1664,7.1419,7.1664,138200.0
2007-10-04 15:50:00,8.77,8.79,8.74,8.78,312400.0,7.1582,7.1745,7.1337,7.1664,312400.0
2007-10-05 09:30:00,9.0,9.05,8.96,9.02,368900.0,7.3459,7.3867,7.3133,7.3622,368900.0
2007-10-05 09:40:00,9.02,9.03,8.98,8.99,104200.0,7.3622,7.3704,7.3296,7.3378,104200.0
2007-10-05 09:50:00,8.99,9.01,8.98,9.01,124000.0,7.3378,7.3541,7.3296,7.3541,124000.0
2007-10-05 10:00:00,9.02,9.02,8.98,8.99,230500.0,7.3622,7.3622,7.3296,7.3378,230500.0
2007-10-05 10:10:00,9.0,9.02,8.93,8.94,174300.0,7.3459,7.3622,7.2888,7.297,174300.0
2007-10-05 10:20:00,8.94,9.02,8.93,9.01,115500.0,7.297,7.3622,7.2888,7.3541,115500.0
2007-10-05 10:30:00,9.01,9.05,9.0,9.05,129000.0,7.3541,7.3867,7.3459,7.3867,129000.0
2007-10-05 10:40:00,9.05,9.08,9.03,9.06,175200.0,7.3867,7.4112,7.3704,7.3949,175200.0
2007-10-05 10:50:00,9.06,9.1,9.04,9.07,231300.0,7.3949,7.4275,7.3786,7.4031,231300.0
2007-10-05 11:00:00,9.07,9.11,9.06,9.08,174100.0,7.4031,7.4357,7.3949,7.4112,174100.0
2007-10-05 11:10:00,9.08,9.15,9.07,9.14,120700.0,7.4112,7.4684,7.4031,7.4602,120700.0
2007-10-05 11:20:00,9.15,9.15,9.11,9.12,132100.0,7.4684,7.4684,7.4357,7.4439,132100.0
2007-10-05 11:30:00,9.12,9.15,9.11,9.13,153100.0,7.4439,7.4684,7.4357,7.452,153100.0
2007-10-05 11:40:00,9.12,9.12,9.07,9.11,94800.0,7.4439,7.4439,7.4031,7.4357,94800.0
2007-10-05 11:50:00,9.12,9.13,9.09,9.13,114200.0,7.4439,7.452,7.4194,7.452,114200.0
2007-10-05 12:00:00,9.13,9.18,9.13,9.17,111800.0,7.452,7.4928,7.452,7.4847,111800.0
2007-10-05 12:10:00,9.17,9.2,9.16,9.17,91200.0,7.4847,7.5092,7.4765,7.4847,91200.0
2007-10-05 12:20:00,9.17,9.2,9.14,9.15,35500.0,7.4847,7.5092,7.4602,7.4684,35500.0
2007-10-05 12:30:00,9.15,9.19,9.15,9.18,72600.0,7.4684,7.501,7.4684,7.4928,72600.0
2007-10-05 12:40:00,9.17,9.18,9.17,9.18,19200.0,7.4847,7.4928,7.4847,7.4928,19200.0
2007-10-05 12:50:00,9.18,9.19,9.17,9.17,53300.0,7.4928,7.501,7.4847,7.4847,53300.0
2007-10-05 13:00:00,9.17,9.19,9.17,9.17,72800.0,7.4847,7.501,7.4847,7.4847,72800.0
2007-10-05 13:10:00,9.16,9.17,9.13,9.14,39900.0,7.4765,7.4847,7.452,7.4602,39900.0
2007-10-05 13:20:00,9.13,9.14,9.07,9.11,168200.0,7.452,7.4602,7.4031,7.4357,168200.0
2007-10-05 13:30:00,9.11,9.16,9.11,9.15,47400.0,7.4357,7.4765,7.4357,7.4684,47400.0
2007-10-05 13:40:00,9.15,9.24,9.15,9.23,102900.0,7.4684,7.5418,7.4684,7.5337,102900.0
2007-10-05 13:50:00,9.23,9.24,9.18,9.21,147300.0,7.5337,7.5418,7.4928,7.5173,147300.0
2007-10-05 14:00:00,9.21,9.23,9.19,9.19,75700.0,7.5173,7.5337,7.501,7.501,75700.0
2007-10-05 14:10:00,9.19,9.21,9.18,9.2,33300.0,7.501,7.5173,7.4928,7.5092,33300.0
2007-10-05 14:20:00,9.21,9.22,9.2,9.21,44800.0,7.5173,7.5255,7.5092,7.5173,44800.0
2007-10-05 14:30:00,9.22,9.25,9.22,9.25,184300.0,7.5255,7.55,7.5255,7.55,184300.0
2007-10-05 14:40:00,9.25,9.29,9.24,9.24,122600.0,7.55,7.5826,7.5418,7.5418,122600.0
2007-10-05 14:50:00,9.25,9.27,9.23,9.23,103700.0,7.55,7.5663,7.5337,7.5337,103700.0
2007-10-05 15:00:00,9.24,9.26,9.22,9.22,66500.0,7.5418,7.5581,7.5255,7.5255,66500.0
2007-10-05 15:10:00,9.22,9.23,9.19,9.19,86900.0,7.5255,7.5337,7.501,7.501,86900.0
2007-10-05 15:20:00,9.19,9.2,9.17,9.18,26000.0,7.501,7.5092,7.4847,7.4928,26000.0
2007-10-05 15:30:00,9.17,9.21,9.16,9.17,113100.0,7.4847,7.5173,7.4765,7.4847,113100.0
2007-10-05 15:40:00,9.17,9.19,9.1,9.14,160400.0,7.4847,7.501,7.4275,7.4602,160400.0
2007-10-05 15:50:00,9.14,9.15,9.1,9.1,161000.0,7.4602,7.4684,7.4275,7.4275,161000.0
2007-10-08 09:30:00,9.07,9.09,9.03,9.07,50200.0,7.4031,7.4194,7.3704,7.4031,50200.0
2007-10-08 09:40:00,9.07,9.12,9.06,9.09,41200.0,7.4031,7.4439,7.3949,7.4194,41200.0
2007-10-08 09:50:00,9.08,9.15,9.08,9.13,37300.0,7.4112,7.4684,7.4112,7.452,37300.0
2007-10-08 10:00:00,9.14,9.2,9.12,9.2,48600.0,7.4602,7.5092,7.4439,7.5092,48600.0
2007-10-08 10:10:00,9.19,9.2,9.12,9.12,42900.0,7.501,7.5092,7.4439,7.4439,42900.0
2007-10-08 10:20:00,9.12,9.13,9.09,9.09,11200.0,7.4439,7.452,7.4194,7.4194,11200.0
2007-10-08 10:30:00,9.09,9.09,9.05,9.05,21200.0,7.4194,7.4194,7.3867,7.3867,21200.0
2007-10-08 10:40:00,9.06,9.08,9.05,9.05,26600.0,7.3949,7.4112,7.3867,7.3867,26600.0
2007-10-08 10:50:00,9.05,9.08,9.05,9.06,21100.0,7.3867,7.4112,7.3867,7.3949,21100.0
2007-10-08 11:00:00,9.07,9.07,9.01,9.01,42000.0,7.4031,7.4031,7.3541,7.3541,42000.0
2007-10-08 11:10:00,9.01,9.04,9.01,9.03,21100.0,7.3541,7.3786,7.3541,7.3704,21100.0
2007-10-08 11:20:00,9.03,9.05,9.03,9.03,14500.0,7.3704,7.3867,7.3704,7.3704,14500.0
2007-10-08 11:30:00,9.02,9.05,9.02,9.02,31200.0,7.3622,7.3867,7.3622,7.3622,31200.0
2007-10-08 11:40:00,9.02,9.04,9.02,9.03,17000.0,7.3622,7.3786,7.3622,7.3704,17000.0
2007-10-08 11:50:00,9.03,9.05,9.03,9.04,20900.0,7.3704,7.3867,7.3704,7.3786,20900.0
2007-10-08 12:00:00,9.04,9.05,9.03,9.03,8600.0,7.3786,7.3867,7.3704,7.3704,8600.0
2007-10-08 12:10:00,9.03,9.03,9.02,9.03,8100.0,7.3704,7.3704,7.3622,7.3704,8100.0
2007-10-08 12:20:00,9.02,9.05,9.02,9.04,37600.0,7.3622,7.3867,7.3622,7.3786,37600.0
2007-10-08 12:30:00,9.04,9.04,9.03,9.03,9900.0,7.3786,7.3786,7.3704,7.3704,9900.0
2007-10-08 12:40:00,9.03,9.04,9.02,9.04,21500.0,7.3704,7.3786,7.3622,7.3786,21500.0
2007-10-08 12:50:00,9.04,9.11,9.04,9.11,34100.0,7.3786,7.4357,7.3786,7.4357,34100.0
2007-10-08 13:00:00,9.11,9.12,9.08,9.09,56400.0,7.4357,7.4439,7.4112,7.4194,56400.0
2007-10-08 13:10:00,9.1,9.11,9.09,9.1,34100.0,7.4275,7.4357,7.4194,7.4275,34100.0
2007-10-08 13:20:00,9.1,9.11,9.1,9.11,27600.0,7.4275,7.4357,7.4275,7.4357,27600.0
2007-10-08 13:30:00,9.1,9.11,9.1,9.1,23500.0,7.4275,7.4357,7.4275,7.4275,23500.0
2007-10-08 13:40:00,9.1,9.11,9.09,9.11,53000.0,7.4275,7.4357,7.4194,7.4357,53000.0
2007-10-08 13:50:00,9.1,9.11,9.1,9.1,20200.0,7.4275,7.4357,7.4275,7.4275,20200.0
2007-10-08 14:00:00,9.1,9.11,9.09,9.1,53800.0,7.4275,7.4357,7.4194,7.4275,53800.0
2007-10-08 14:10:00,9.1,9.1,9.08,9.1,32300.0,7.4275,7.4275,7.4112,7.4275,32300.0
2007-10-08 14:20:00,9.1,9.11,9.1,9.1,12800.0,7.4275,7.4357,7.4275,7.4275,12800.0
2007-10-08 14:30:00,9.1,9.12,9.1,9.11,12600.0,7.4275,7.4439,7.4275,7.4357,12600.0
2007-10-08 14:40:00,9.11,9.11,9.1,9.11,24000.0,7.4357,7.4357,7.4275,7.4357,24000.0
2007-10-08 14:50:00,9.11,9.14,9.1,9.1,31700.0,7.4357,7.4602,7.4275,7.4275,31700.0
2007-10-08 15:00:00,9.1,9.11,9.1,9.11,8800.0,7.4275,7.4357,7.4275,7.4357,8800.0
2007-10-08 15:10:00,9.1,9.11,9.1,9.1,13300.0,7.4275,7.4357,7.4275,7.4275,13300.0
2007-10-08 15:20:00,9.1,9.12,9.1,9.1,29200.0,7.4275,7.4439,7.4275,7.4275,29200.0
2007-10-08 15:30:00,9.1,9.12,9.1,9.11,42900.0,7.4275,7.4439,7.4275,7.4357,42900.0
2007-10-08 15:40:00,9.11,9.15,9.11,9.11,64900.0,7.4357,7.4684,7.4357,7.4357,64900.0
2007-10-08 15:50:00,9.11,9.12,9.1,9.1,141000.0,7.4357,7.4439,7.4275,7.4275,141000.0
2007-10-09 09:30:00,9.07,9.11,9.04,9.05,30000.0,7.4031,7.4357,7.3786,7.3867,30000.0
2007-10-09 09:40:00,9.06,9.09,9.01,9.05,56800.0,7.3949,7.4194,7.3541,7.3867,56800.0
2007-10-09 09:50:00,9.05,9.06,9.01,9.01,38500.0,7.3867,7.3949,7.3541,7.3541,38500.0
2007-10-09 10:00:00,9.02,9.02,8.9,8.9,204600.0,7.3622,7.3622,7.2643,7.2643,204600.0
2007-10-09 10:10:00,8.9,8.94,8.89,8.92,83100.0,7.2643,7.297,7.2561,7.2806,83100.0
2007-10-09 10:20:00,8.91,8.93,8.9,8.9,58600.0,7.2725,7.2888,7.2643,7.2643,58600.0
2007-10-09 10:30:00,8.9,8.92,8.88,8.88,41000.0,7.2643,7.2806,7.248,7.248,41000.0
2007-10-09 10:40:00,8.88,8.89,8.88,8.88,23800.0,7.248,7.2561,7.248,7.248,23800.0
2007-10-09 10:50:00,8.88,8.92,8.88,8.92,58000.0,7.248,7.2806,7.248,7.2806,58000.0
2007-10-09 11:00:00,8.92,8.93,8.92,8.92,8100.0,7.2806,7.2888,7.2806,7.2806,8100.0
2007-10-09 11:10:00,8.92,8.94,8.91,8.91,71400.0,7.2806,7.297,7.2725,7.2725,71400.0
2007-10-09 11:20:00,8.91,8.91,8.9,8.9,19200.0,7.2725,7.2725,7.2643,7.2643,19200.0
2007-10-09 11:30:00,8.9,8.91,8.89,8.91,54500.0,7.2643,7.2725,7.2561,7.2725,54500.0
2007-10-09 11:40:00,8.9,8.92,8.9,8.91,20900.0,7.2643,7.2806,7.2643,7.2725,20900.0
2007-10-09 11:50:00,8.91,8.99,8.91,8.95,53000.0,7.2725,7.3378,7.2725,7.3051,53000.0
2007-10-09 12:00:00,8.96,8.99,8.95,8.97,41300.0,7.3133,7.3378,7.3051,7.3214,41300.0
2007-10-09 12:10:00,8.97,8.98,8.97,8.97,14400.0,7.3214,7.3296,7.3214,7.3214,14400.0
2007-10-09 12:20:00,8.97,8.98,8.95,8.95,18000.0,7.3214,7.3296,7.3051,7.3051,18000.0
2007-10-09 12:30:00,8.95,8.97,8.95,8.97,40700.0,7.3051,7.3214,7.3051,7.3214,40700.0
2007-10-09 12:40:00,8.96,8.96,8.94,8.95,25100.0,7.3133,7.3133,7.297,7.3051,25100.0
2007-10-09 12:50:00,8.95,8.97,8.95,8.96,26500.0,7.3051,7.3214,7.3051,7.3133,26500.0
2007-10-09 13:00:00,8.97,9.01,8.95,8.99,61900.0,7.3214,7.3541,7.3051,7.3378,61900.0
2007-10-09 13:10:00,8.99,9.01,8.99,9.01,16300.0,7.3378,7.3541,7.3378,7.3541,16300.0
2007-10-09 13:20:00,9.01,9.02,8.97,8.97,78200.0,7.3541,7.3622,7.3214,7.3214,78200.0
2007-10-09 13:30:00,8.97,8.98,8.95,8.95,52100.0,7.3214,7.3296,7.3051,7.3051,52100.0
2007-10-09 13:40:00,8.95,8.97,8.93,8.97,48600.0,7.3051,7.3214,7.2888,7.3214,48600.0
2007-10-09 13:50:00,8.97,8.97,8.96,8.97,20000.0,7.3214,7.3214,7.3133,7.3214,20000.0
2007-10-09 14:00:00,8.97,9.0,8.95,8.99,66600.0,7.3214,7.3459,7.3051,7.3378,66600.0
2007-10-09 14:10:00,9.0,9.0,8.98,8.98,49500.0,7.3459,7.3459,7.3296,7.3296,49500.0
2007-10-09 14:20:00,8.98,9.01,8.98,9.01,48700.0,7.3296,7.3541,7.3296,7.3541,48700.0
2007-10-09 14:30:00,9.0,9.05,9.0,9.05,71300.0,7.3459,7.3867,7.3459,7.3867,71300.0
2007-10-09 14:40:00,9.05,9.05,8.99,9.03,104500.0,7.3867,7.3867,7.3378,7.3704,104500.0
2007-10-09 14:50:00,9.04,9.06,9.04,9.05,44700.0,7.3786,7.3949,7.3786,7.3867,44700.0
2007-10-09 15:00:00,9.04,9.05,9.04,9.05,24000.0,7.3786,7.3867,7.3786,7.3867,24000.0
2007-10-09 15:10:00,9.05,9.06,9.05,9.06,44700.0,7.3867,7.3949,7.3867,7.3949,44700.0
2007-10-09 15:20:00,9.06,9.06,9.04,9.05,29600.0,7.3949,7.3949,7.3786,7.3867,29600.0
2007-10-09 15:30:00,9.05,9.09,9.04,9.08,50300.0,7.3867,7.4194,7.3786,7.4112,50300.0
2007-10-09 15:40:00,9.09,9.09,9.02,9.04,69900.0,7.4194,7.4194,7.3622,7.3786,69900.0
2007-10-09 15:50:00,9.04,9.07,9.04,9.07,110900.0,7.3786,7.4031,7.3786,7.4031,110900.0
2007-10-10 09:30:00,9.09,9.09,9.01,9.05,37100.0,7.4194,7.4194,7.3541,7.3867,37100.0
2007-10-10 09:40:00,9.04,9.09,9.04,9.07,27700.0,7.3786,7.4194,7.3786,7.4031,27700.0
2007-10-10 09:50:00,9.07,9.08,9.03,9.03,70600.0,7.4031,7.4112,7.3704,7.3704,70600.0
2007-10-10 10:00:00,9.03,9.07,9.03,9.05,43300.0,7.3704,7.4031,7.3704,7.3867,43300.0
2007-10-10 10:10:00,9.05,9.1,9.05,9.09,45200.0,7.3867,7.4275,7.3867,7.4194,45200.0
2007-10-10 10:20:00,9.08,9.13,9.06,9.11,61000.0,7.4112,7.452,7.3949,7.4357,61000.0
2007-10-10 10:30:00,9.1,9.12,9.09,9.09,20600.0,7.4275,7.4439,7.4194,7.4194,20600.0
2007-10-10 10:40:00,9.08,9.12,9.08,9.12,76200.0,7.4112,7.4439,7.4112,7.4439,76200.0
2007-10-10 10:50:00,9.12,9.13,9.09,9.09,15100.0,7.4439,7.452,7.4194,7.4194,15100.0
2007-10-10 11:00:00,9.09,9.11,9.06,9.08,72300.0,7.4194,7.4357,7.3949,7.4112,72300.0
2007-10-10 11:10:00,9.07,9.1,9.06,9.1,50300.0,7.4031,7.4275,7.3949,7.4275,50300.0
2007-10-10 11:20:00,9.1,9.15,9.09,9.14,32800.0,7.4275,7.4684,7.4194,7.4602,32800.0
2007-10-10 11:30:00,9.14,9.15,9.12,9.13,81900.0,7.4602,7.4684,7.4439,7.452,81900.0
2007-10-10 11:40:00,9.14,9.14,9.09,9.09,48300.0,7.4602,7.4602,7.4194,7.4194,48300.0
2007-10-10 11:50:00,9.09,9.09,9.03,9.04,92800.0,7.4194,7.4194,7.3704,7.3786,92800.0
2007-10-10 12:00:00,9.04,9.09,9.04,9.06,36300.0,7.3786,7.4194,7.3786,7.3949,36300.0
2007-10-10 12:10:00,9.06,9.06,9.03,9.04,16700.0,7.3949,7.3949,7.3704,7.3786,16700.0
2007-10-10 12:20:00,9.03,9.06,9.03,9.05,15800.0,7.3704,7.3949,7.3704,7.3867,15800.0
2007-10-10 12:30:00,9.05,9.06,9.05,9.06,7500.0,7.3867,7.3949,7.3867,7.3949,7500.0
2007-10-10 12:40:00,9.07,9.12,9.07,9.11,36800.0,7.4031,7.4439,7.4031,7.4357,36800.0
2007-10-10 12:50:00,9.1,9.1,9.07,9.07,24900.0,7.4275,7.4275,7.4031,7.4031,24900.0
2007-10-10 13:00:00,9.07,9.07,9.03,9.04,47400.0,7.4031,7.4031,7.3704,7.3786,47400.0
2007-10-10 13:10:00,9.04,9.04,8.96,8.98,60100.0,7.3786,7.3786,7.3133,7.3296,60100.0
2007-10-10 13:20:00,8.97,8.99,8.97,8.97,24100.0,7.3214,7.3378,7.3214,7.3214,24100.0
2007-10-10 13:30:00,8.98,8.99,8.96,8.98,48300.0,7.3296,7.3378,7.3133,7.3296,48300.0
2007-10-10 13:40:00,8.98,9.04,8.98,9.0,74600.0,7.3296,7.3786,7.3296,7.3459,74600.0
2007-10-10 13:50:00,9.0,9.01,8.99,9.0,54400.0,7.3459,7.3541,7.3378,7.3459,54400.0
2007-10-10 14:00:00,9.0,9.01,8.99,8.99,84100.0,7.3459,7.3541,7.3378,7.3378,84100.0
2007-10-10 14:10:00,8.99,9.01,8.98,9.0,25700.0,7.3378,7.3541,7.3296,7.3459,25700.0
2007-10-10 14:20:00,9.0,9.02,9.0,9.02,14500.0,7.3459,7.3622,7.3459,7.3622,14500.0
2007-10-10 14:30:00,9.02,9.02,9.01,9.01,24200.0,7.3622,7.3622,7.3541,7.3541,24200.0
2007-10-10 14:40:00,9.01,9.05,9.01,9.05,30400.0,7.3541,7.3867,7.3541,7.3867,30400.0
2007-10-10 14:50:00,9.05,9.05,9.03,9.04,46600.0,7.3867,7.3867,7.3704,7.3786,46600.0
2007-10-10 15:00:00,9.04,9.06,9.03,9.04,92100.0,7.3786,7.3949,7.3704,7.3786,92100.0
2007-10-10 15:10:00,9.04,9.07,9.04,9.06,41400.0,7.3786,7.4031,7.3786,7.3949,41400.0
2007-10-10 15:20:00,9.06,9.08,9.05,9.07,37400.0,7.3949,7.4112,7.3867,7.4031,37400.0
2007-10-10 15:30:00,9.07,9.08,9.06,9.07,40100.0,7.4031,7.4112,7.3949,7.4031,40100.0
2007-10-10 15:40:00,9.07,9.1,9.07,9.09,79200.0,7.4031,7.4275,7.4031,7.4194,79200.0
2007-10-10 15:50:00,9.09,9.11,9.04,9.05,166800.0,7.4194,7.4357,7.3786,7.3867,166800.0
2007-10-11 09:30:00,9.17,9.19,9.12,9.15,88900.0,7.4847,7.501,7.4439,7.4684,88900.0
2007-10-11 09:40:00,9.14,9.15,9.01,9.04,116100.0,7.4602,7.4684,7.3541,7.3786,116100.0
2007-10-11 09:50:00,9.05,9.08,8.98,9.01,88700.0,7.3867,7.4112,7.3296,7.3541,88700.0
2007-10-11 10:00:00,9.01,9.07,8.99,9.07,98800.0,7.3541,7.4031,7.3378,7.4031,98800.0
2007-10-11 10:10:00,9.07,9.1,9.06,9.1,30800.0,7.4031,7.4275,7.3949,7.4275,30800.0
2007-10-11 10:20:00,9.09,9.1,9.09,9.1,50000.0,7.4194,7.4275,7.4194,7.4275,50000.0
2007-10-11 10:30:00,9.1,9.16,9.09,9.15,190000.0,7.4275,7.4765,7.4194,7.4684,190000.0
2007-10-11 10:40:00,9.15,9.16,9.12,9.12,66400.0,7.4684,7.4765,7.4439,7.4439,66400.0
2007-10-11 10:50:00,9.13,9.15,9.12,9.15,50400.0,7.452,7.4684,7.4439,7.4684,50400.0
2007-10-11 11:00:00,9.15,9.16,9.13,9.13,44300.0,7.4684,7.4765,7.452,7.452,44300.0
2007-10-11 11:10:00,9.13,9.15,9.11,9.11,57000.0,7.452,7.4684,7.4357,7.4357,57000.0
2007-10-11 11:20:00,9.12,9.13,9.12,9.12,32500.0,7.4439,7.452,7.4439,7.4439,32500.0
2007-10-11 11:30:00,9.12,9.13,9.1,9.13,36700.0,7.4439,7.452,7.4275,7.452,36700.0
2007-10-11 11:40:00,9.13,9.15,9.13,9.14,38500.0,7.452,7.4684,7.452,7.4602,38500.0
2007-10-11 11:50:00,9.14,9.15,9.13,9.15,43300.0,7.4602,7.4684,7.452,7.4684,43300.0
2007-10-11 12:00:00,9.15,9.16,9.14,9.14,92100.0,7.4684,7.4765,7.4602,7.4602,92100.0
2007-10-11 12:10:00,9.15,9.15,9.08,9.09,68100.0,7.4684,7.4684,7.4112,7.4194,68100.0
2007-10-11 12:20:00,9.09,9.13,9.08,9.13,60500.0,7.4194,7.452,7.4112,7.452,60500.0
2007-10-11 12:30:00,9.13,9.14,9.11,9.11,98700.0,7.452,7.4602,7.4357,7.4357,98700.0
2007-10-11 12:40:00,9.11,9.11,9.06,9.1,86200.0,7.4357,7.4357,7.3949,7.4275,86200.0
2007-10-11 12:50:00,9.09,9.1,9.04,9.04,91800.0,7.4194,7.4275,7.3786,7.3786,91800.0
2007-10-11 13:00:00,9.04,9.05,9.01,9.02,84800.0,7.3786,7.3867,7.3541,7.3622,84800.0
2007-10-11 13:10:00,9.02,9.03,8.99,8.99,151800.0,7.3622,7.3704,7.3378,7.3378,151800.0
2007-10-11 13:20:00,8.99,9.0,8.97,8.97,569000.0,7.3378,7.3459,7.3214,7.3214,569000.0
2007-10-11 13:30:00,8.98,8.98,8.96,8.97,52000.0,7.3296,7.3296,7.3133,7.3214,52000.0
2007-10-11 13:40:00,8.96,8.98,8.96,8.97,72800.0,7.3133,7.3296,7.3133,7.3214,72800.0
2007-10-11 13:50:00,8.98,8.98,8.95,8.97,93500.0,7.3296,7.3296,7.3051,7.3214,93500.0
2007-10-11 14:00:00,8.96,8.97,8.96,8.96,48900.0,7.3133,7.3214,7.3133,7.3133,48900.0
2007-10-11 14:10:00,8.95,8.96,8.9,8.92,169600.0,7.3051,7.3133,7.2643,7.2806,169600.0
2007-10-11 14:20:00,8.93,8.96,8.87,8.87,130600.0,7.2888,7.3133,7.2398,7.2398,130600.0
2007-10-11 14:30:00,8.87,8.93,8.86,8.9,125200.0,7.2398,7.2888,7.2317,7.2643,125200.0
2007-10-11 14:40:00,8.91,8.95,8.89,8.93,114700.0,7.2725,7.3051,7.2561,7.2888,114700.0
2007-10-11 14:50:00,8.93,8.93,8.88,8.93,154400.0,7.2888,7.2888,7.248,7.2888,154400.0
2007-10-11 15:00:00,8.92,8.92,8.8,8.81,113600.0,7.2806,7.2806,7.1827,7.1908,113600.0
2007-10-11 15:10:00,8.81,8.88,8.8,8.84,120100.0,7.1908,7.248,7.1827,7.2153,120100.0
2007-10-11 15:20:00,8.84,8.84,8.71,8.75,136000.0,7.2153,7.2153,7.1092,7.1419,136000.0
2007-10-11 15:30:00,8.75,8.84,8.74,8.8,145200.0,7.1419,7.2153,7.1337,7.1827,145200.0
2007-10-11 15:40:00,8.79,8.87,8.78,8.85,116700.0,7.1745,7.2398,7.1664,7.2235,116700.0
2007-10-11 15:50:00,8.84,8.86,8.79,8.83,218400.0,7.2153,7.2317,7.1745,7.2072,218400.0
2007-10-12 09:30:00,8.8,8.95,8.8,8.88,90400.0,7.1827,7.3051,7.1827,7.248,90400.0
2007-10-12 09:40:00,8.88,8.95,8.84,8.85,98700.0,7.248,7.3051,7.2153,7.2235,98700.0
2007-10-12 09:50:00,8.85,8.85,8.8,8.83,70800.0,7.2235,7.2235,7.1827,7.2072,70800.0
2007-10-12 10:00:00,8.82,8.86,8.8,8.85,78400.0,7.199,7.2317,7.1827,7.2235,78400.0
2007-10-12 10:10:00,8.86,8.86,8.8,8.83,84300.0,7.2317,7.2317,7.1827,7.2072,84300.0
2007-10-12 10:20:00,8.84,8.87,8.84,8.87,96400.0,7.2153,7.2398,7.2153,7.2398,96400.0
2007-10-12 10:30:00,8.87,8.87,8.83,8.83,22100.0,7.2398,7.2398,7.2072,7.2072,22100.0
2007-10-12 10:40:00,8.83,8.84,8.81,8.81,15800.0,7.2072,7.2153,7.1908,7.1908,15800.0
2007-10-12 10:50:00,8.81,8.85,8.81,8.85,51100.0,7.1908,7.2235,7.1908,7.2235,51100.0
2007-10-12 11:00:00,8.85,8.91,8.84,8.84,306500.0,7.2235,7.2725,7.2153,7.2153,306500.0
2007-10-12 11:10:00,8.85,8.86,8.85,8.86,129500.0,7.2235,7.2317,7.2235,7.2317,129500.0
2007-10-12 11:20:00,8.86,8.89,8.85,8.85,145600.0,7.2317,7.2561,7.2235,7.2235,145600.0
2007-10-12 11:30:00,8.85,8.87,8.85,8.87,83100.0,7.2235,7.2398,7.2235,7.2398,83100.0
2007-10-12 11:40:00,8.87,8.89,8.86,8.88,106400.0,7.2398,7.2561,7.2317,7.248,106400.0
2007-10-12 11:50:00,8.87,8.88,8.86,8.86,41600.0,7.2398,7.248,7.2317,7.2317,41600.0
2007-10-12 12:00:00,8.86,8.87,8.85,8.85,63400.0,7.2317,7.2398,7.2235,7.2235,63400.0
2007-10-12 12:10:00,8.85,8.86,8.85,8.85,53900.0,7.2235,7.2317,7.2235,7.2235,53900.0
2007-10-12 12:20:00,8.85,8.86,8.85,8.86,71900.0,7.2235,7.2317,7.2235,7.2317,71900.0
2007-10-12 12:30:00,8.85,8.86,8.82,8.84,126000.0,7.2235,7.2317,7.199,7.2153,126000.0
2007-10-12 12:40:00,8.84,8.88,8.83,8.84,51300.0,7.2153,7.248,7.2072,7.2153,51300.0
2007-10-12 12:50:00,8.84,8.86,8.84,8.86,15200.0,7.2153,7.2317,7.2153,7.2317,15200.0
2007-10-12 13:00:00,8.86,8.86,8.85,8.85,56100.0,7.2317,7.2317,7.2235,7.2235,56100.0
2007-10-12 13:10:00,8.85,8.85,8.83,8.83,28200.0,7.2235,7.2235,7.2072,7.2072,28200.0
2007-10-12 13:20:00,8.83,8.84,8.82,8.83,22200.0,7.2072,7.2153,7.199,7.2072,22200.0
2007-10-12 13:30:00,8.83,8.86,8.83,8.86,29200.0,7.2072,7.2317,7.2072,7.2317,29200.0
2007-10-12 13:40:00,8.85,8.92,8.85,8.91,53000.0,7.2235,7.2806,7.2235,7.2725,53000.0
2007-10-12 13:50:00,8.91,8.94,8.9,8.94,146900.0,7.2725,7.297,7.2643,7.297,146900.0
2007-10-12 14:00:00,8.95,8.99,8.93,8.94,88300.0,7.3051,7.3378,7.2888,7.297,88300.0
2007-10-12 14:10:00,8.94,8.96,8.92,8.96,61500.0,7.297,7.3133,7.2806,7.3133,61500.0
2007-10-12 14:20:00,8.96,8.97,8.94,8.94,39900.0,7.3133,7.3214,7.297,7.297,39900.0
2007-10-12 14:30:00,8.94,8.98,8.94,8.96,121700.0,7.297,7.3296,7.297,7.3133,121700.0
2007-10-12 14:40:00,8.96,8.96,8.94,8.94,40700.0,7.3133,7.3133,7.297,7.297,40700.0
2007-10-12 14:50:00,8.94,8.97,8.94,8.94,51200.0,7.297,7.3214,7.297,7.297,51200.0
2007-10-12 15:00:00,8.94,8.95,8.9,8.92,57300.0,7.297,7.3051,7.2643,7.2806,57300.0
2007-10-12 15:10:00,8.91,8.93,8.91,8.91,71300.0,7.2725,7.2888,7.2725,7.2725,71300.0
2007-10-12 15:20:00,8.91,8.93,8.91,8.91,60000.0,7.2725,7.2888,7.2725,7.2725,60000.0
2007-10-12 15:30:00,8.91,8.92,8.91,8.92,48200.0,7.2725,7.2806,7.2725,7.2806,48200.0
2007-10-12 15:40:00,8.92,8.93,8.91,8.92,73500.0,7.2806,7.2888,7.2725,7.2806,73500.0
2007-10-12 15:50:00,8.93,9.01,8.92,8.97,388900.0,7.2888,7.3541,7.2806,7.3214,388900.0
2007-10-15 09:30:00,9.01,9.03,8.96,9.0,92700.0,7.3541,7.3704,7.3133,7.3459,92700.0
2007-10-15 09:40:00,9.0,9.0,8.91,8.97,74900.0,7.3459,7.3459,7.2725,7.3214,74900.0
2007-10-15 09:50:00,8.96,8.97,8.9,8.9,38000.0,7.3133,7.3214,7.2643,7.2643,38000.0
2007-10-15 10:00:00,8.9,8.93,8.88,8.93,38600.0,7.2643,7.2888,7.248,7.2888,38600.0
2007-10-15 10:10:00,8.94,8.98,8.93,8.95,38300.0,7.297,7.3296,7.2888,7.3051,38300.0
2007-10-15 10:20:00,8.96,9.03,8.96,9.03,44300.0,7.3133,7.3704,7.3133,7.3704,44300.0
2007-10-15 10:30:00,9.03,9.05,9.01,9.01,55700.0,7.3704,7.3867,7.3541,7.3541,55700.0
2007-10-15 10:40:00,9.02,9.02,8.98,9.01,31900.0,7.3622,7.3622,7.3296,7.3541,31900.0
2007-10-15 10:50:00,9.01,9.03,8.94,8.94,47100.0,7.3541,7.3704,7.297,7.297,47100.0
2007-10-15 11:00:00,8.94,8.95,8.89,8.93,89800.0,7.297,7.3051,7.2561,7.2888,89800.0
2007-10-15 11:10:00,8.94,8.95,8.93,8.95,53700.0,7.297,7.3051,7.2888,7.3051,53700.0
2007-10-15 11:20:00,8.95,8.97,8.89,8.93,38500.0,7.3051,7.3214,7.2561,7.2888,38500.0
2007-10-15 11:30:00,8.93,8.95,8.92,8.95,32600.0,7.2888,7.3051,7.2806,7.3051,32600.0
2007-10-15 11:40:00,8.95,8.96,8.91,8.91,33700.0,7.3051,7.3133,7.2725,7.2725,33700.0
2007-10-15 11:50:00,8.91,8.98,8.91,8.97,15000.0,7.2725,7.3296,7.2725,7.3214,15000.0
2007-10-15 12:00:00,8.97,8.98,8.94,8.95,96300.0,7.3214,7.3296,7.297,7.3051,96300.0
2007-10-15 12:10:00,8.94,8.97,8.94,8.96,31200.0,7.297,7.3214,7.297,7.3133,31200.0
2007-10-15 12:20:00,8.97,8.97,8.95,8.96,55800.0,7.3214,7.3214,7.3051,7.3133,55800.0
2007-10-15 12:30:00,8.97,8.99,8.96,8.99,28400.0,7.3214,7.3378,7.3133,7.3378,28400.0
2007-10-15 12:40:00,8.98,8.99,8.97,8.97,40500.0,7.3296,7.3378,7.3214,7.3214,40500.0
2007-10-15 12:50:00,8.98,8.98,8.93,8.97,38400.0,7.3296,7.3296,7.2888,7.3214,38400.0
2007-10-15 13:00:00,8.97,8.98,8.97,8.97,53500.0,7.3214,7.3296,7.3214,7.3214,53500.0
2007-10-15 13:10:00,8.97,8.98,8.97,8.98,32900.0,7.3214,7.3296,7.3214,7.3296,32900.0
2007-10-15 13:20:00,8.98,8.99,8.96,8.97,22700.0,7.3296,7.3378,7.3133,7.3214,22700.0
2007-10-15 13:30:00,8.97,8.98,8.96,8.97,12100.0,7.3214,7.3296,7.3133,7.3214,12100.0
2007-10-15 13:40:00,8.97,8.97,8.91,8.92,17900.0,7.3214,7.3214,7.2725,7.2806,17900.0
2007-10-15 13:50:00,8.92,8.97,8.92,8.96,44700.0,7.2806,7.3214,7.2806,7.3133,44700.0
2007-10-15 14:00:00,8.96,8.97,8.94,8.94,29000.0,7.3133,7.3214,7.297,7.297,29000.0
2007-10-15 14:10:00,8.94,8.96,8.94,8.96,24700.0,7.297,7.3133,7.297,7.3133,24700.0
2007-10-15 14:20:00,8.96,8.98,8.95,8.98,41800.0,7.3133,7.3296,7.3051,7.3296,41800.0
2007-10-15 14:30:00,8.98,8.98,8.94,8.94,43100.0,7.3296,7.3296,7.297,7.297,43100.0
2007-10-15 14:40:00,8.95,8.96,8.94,8.94,17500.0,7.3051,7.3133,7.297,7.297,17500.0
2007-10-15 14:50:00,8.95,8.99,8.95,8.99,44200.0,7.3051,7.3378,7.3051,7.3378,44200.0
2007-10-15 15:00:00,8.99,9.01,8.97,8.97,41700.0,7.3378,7.3541,7.3214,7.3214,41700.0
2007-10-15 15:10:00,8.98,8.98,8.94,8.94,50000.0,7.3296,7.3296,7.297,7.297,50000.0
2007-10-15 15:20:00,8.95,8.97,8.91,8.94,63400.0,7.3051,7.3214,7.2725,7.297,63400.0
2007-10-15 15:30:00,8.94,8.95,8.94,8.95,14500.0,7.297,7.3051,7.297,7.3051,14500.0
2007-10-15 15:40:00,8.94,8.98,8.94,8.98,31700.0,7.297,7.3296,7.297,7.3296,31700.0
2007-10-15 15:50:00,8.98,8.98,8.94,8.94,140200.0,7.3296,7.3296,7.297,7.297,140200.0
2007-10-16 09:30:00,8.96,8.98,8.8,8.87,68500.0,7.3133,7.3296,7.1827,7.2398,68500.0
2007-10-16 09:40:00,8.88,8.93,8.87,8.88,33800.0,7.248,7.2888,7.2398,7.248,33800.0
2007-10-16 09:50:00,8.89,9.0,8.89,8.97,31300.0,7.2561,7.3459,7.2561,7.3214,31300.0
2007-10-16 10:00:00,8.96,8.98,8.9,8.98,39400.0,7.3133,7.3296,7.2643,7.3296,39400.0
2007-10-16 10:10:00,8.97,9.0,8.93,8.96,69700.0,7.3214,7.3459,7.2888,7.3133,69700.0
2007-10-16 10:20:00,8.97,8.98,8.93,8.96,54900.0,7.3214,7.3296,7.2888,7.3133,54900.0
2007-10-16 10:30:00,8.95,8.98,8.95,8.98,22500.0,7.3051,7.3296,7.3051,7.3296,22500.0
2007-10-16 10:40:00,8.98,9.02,8.95,9.01,54300.0,7.3296,7.3622,7.3051,7.3541,54300.0
2007-10-16 10:50:00,9.01,9.25,9.01,9.2,726800.0,7.3541,7.55,7.3541,7.5092,726800.0
2007-10-16 11:00:00,9.21,9.23,9.14,9.2,225900.0,7.5173,7.5337,7.4602,7.5092,225900.0
2007-10-16 11:10:00,9.19,9.19,9.12,9.14,93100.0,7.501,7.501,7.4439,7.4602,93100.0
2007-10-16 11:20:00,9.15,9.18,9.13,9.16,75900.0,7.4684,7.4928,7.452,7.4765,75900.0
2007-10-16 11:30:00,9.15,9.19,9.14,9.18,73500.0,7.4684,7.501,7.4602,7.4928,73500.0
2007-10-16 11:40:00,9.18,9.2,9.17,9.17,67200.0,7.4928,7.5092,7.4847,7.4847,67200.0
2007-10-16 11:50:00,9.17,9.18,9.12,9.12,53600.0,7.4847,7.4928,7.4439,7.4439,53600.0
2007-10-16 12:00:00,9.11,9.14,9.09,9.13,69400.0,7.4357,7.4602,7.4194,7.452,69400.0
2007-10-16 12:10:00,9.13,9.13,9.11,9.13,58100.0,7.452,7.452,7.4357,7.452,58100.0
2007-10-16 12:20:00,9.13,9.16,9.1,9.16,99400.0,7.452,7.4765,7.4275,7.4765,99400.0
2007-10-16 12:30:00,9.16,9.18,9.12,9.13,26900.0,7.4765,7.4928,7.4439,7.452,26900.0
2007-10-16 12:40:00,9.12,9.13,9.12,9.13,18500.0,7.4439,7.452,7.4439,7.452,18500.0
2007-10-16 12:50:00,9.13,9.18,9.12,9.16,55900.0,7.452,7.4928,7.4439,7.4765,55900.0
2007-10-16 13:00:00,9.16,9.17,9.11,9.11,50500.0,7.4765,7.4847,7.4357,7.4357,50500.0
2007-10-16 13:10:00,9.11,9.11,9.06,9.06,38400.0,7.4357,7.4357,7.3949,7.3949,38400.0
2007-10-16 13:20:00,9.06,9.12,9.06,9.11,55300.0,7.3949,7.4439,7.3949,7.4357,55300.0
2007-10-16 13:30:00,9.12,9.14,9.09,9.11,24000.0,7.4439,7.4602,7.4194,7.4357,24000.0
2007-10-16 13:40:00,9.11,9.15,9.11,9.11,30600.0,7.4357,7.4684,7.4357,7.4357,30600.0
2007-10-16 13:50:00,9.11,9.12,9.1,9.1,15800.0,7.4357,7.4439,7.4275,7.4275,15800.0
2007-10-16 14:00:00,9.1,9.11,9.1,9.1,7300.0,7.4275,7.4357,7.4275,7.4275,7300.0
2007-10-16 14:10:00,9.1,9.11,9.08,9.1,53100.0,7.4275,7.4357,7.4112,7.4275,53100.0
2007-10-16 14:20:00,9.09,9.1,9.07,9.07,23900.0,7.4194,7.4275,7.4031,7.4031,23900.0
2007-10-16 14:30:00,9.07,9.08,9.03,9.04,54100.0,7.4031,7.4112,7.3704,7.3786,54100.0
2007-10-16 14:40:00,9.03,9.1,9.03,9.07,52400.0,7.3704,7.4275,7.3704,7.4031,52400.0
2007-10-16 14:50:00,9.07,9.09,9.06,9.06,57600.0,7.4031,7.4194,7.3949,7.3949,57600.0
2007-10-16 15:00:00,9.07,9.12,9.04,9.05,46200.0,7.4031,7.4439,7.3786,7.3867,46200.0
2007-10-16 15:10:00,9.05,9.08,9.04,9.08,39700.0,7.3867,7.4112,7.3786,7.4112,39700.0
2007-10-16 15:20:00,9.08,9.09,9.06,9.07,49800.0,7.4112,7.4194,7.3949,7.4031,49800.0
2007-10-16 15:30:00,9.06,9.09,9.06,9.08,47600.0,7.3949,7.4194,7.3949,7.4112,47600.0
2007-10-16 15:40:00,9.08,9.08,9.05,9.05,65300.0,7.4112,7.4112,7.3867,7.3867,65300.0
2007-10-16 15:50:00,9.05,9.06,9.01,9.01,160700.0,7.3867,7.3949,7.3541,7.3541,160700.0
2007-10-17 09:30:00,9.15,9.17,9.1,9.1,87700.0,7.4684,7.4847,7.4275,7.4275,87700.0
2007-10-17 09:40:00,9.1,9.13,9.05,9.12,48700.0,7.4275,7.452,7.3867,7.4439,48700.0
2007-10-17 09:50:00,9.12,9.13,9.1,9.12,17600.0,7.4439,7.452,7.4275,7.4439,17600.0
2007-10-17 10:00:00,9.13,9.18,9.11,9.18,45400.0,7.452,7.4928,7.4357,7.4928,45400.0
2007-10-17 10:10:00,9.18,9.21,9.17,9.2,49600.0,7.4928,7.5173,7.4847,7.5092,49600.0
2007-10-17 10:20:00,9.21,9.22,9.19,9.21,58600.0,7.5173,7.5255,7.501,7.5173,58600.0
2007-10-17 10:30:00,9.21,9.23,9.16,9.16,84200.0,7.5173,7.5337,7.4765,7.4765,84200.0
2007-10-17 10:40:00,9.15,9.16,9.15,9.16,17000.0,7.4684,7.4765,7.4684,7.4765,17000.0
2007-10-17 10:50:00,9.16,9.22,9.15,9.21,70000.0,7.4765,7.5255,7.4684,7.5173,70000.0
2007-10-17 11:00:00,9.21,9.21,9.18,9.19,58300.0,7.5173,7.5173,7.4928,7.501,58300.0
2007-10-17 11:10:00,9.2,9.21,9.19,9.19,39900.0,7.5092,7.5173,7.501,7.501,39900.0
2007-10-17 11:20:00,9.19,9.2,9.17,9.17,23400.0,7.501,7.5092,7.4847,7.4847,23400.0
2007-10-17 11:30:00,9.18,9.19,9.17,9.19,15100.0,7.4928,7.501,7.4847,7.501,15100.0
2007-10-17 11:40:00,9.19,9.22,9.19,9.21,42300.0,7.501,7.5255,7.501,7.5173,42300.0
2007-10-17 11:50:00,9.21,9.25,9.2,9.24,53300.0,7.5173,7.55,7.5092,7.5418,53300.0
2007-10-17 12:00:00,9.23,9.24,9.2,9.23,45200.0,7.5337,7.5418,7.5092,7.5337,45200.0
2007-10-17 12:10:00,9.24,9.24,9.2,9.22,36200.0,7.5418,7.5418,7.5092,7.5255,36200.0
2007-10-17 12:20:00,9.22,9.22,9.16,9.17,29000.0,7.5255,7.5255,7.4765,7.4847,29000.0
2007-10-17 12:30:00,9.17,9.17,9.14,9.14,46900.0,7.4847,7.4847,7.4602,7.4602,46900.0
2007-10-17 12:40:00,9.14,9.15,9.12,9.13,17400.0,7.4602,7.4684,7.4439,7.452,17400.0
2007-10-17 12:50:00,9.13,9.14,9.11,9.11,43500.0,7.452,7.4602,7.4357,7.4357,43500.0
2007-10-17 13:00:00,9.11,9.11,9.04,9.04,45100.0,7.4357,7.4357,7.3786,7.3786,45100.0
2007-10-17 13:10:00,9.05,9.09,9.04,9.08,57700.0,7.3867,7.4194,7.3786,7.4112,57700.0
2007-10-17 13:20:00,9.06,9.09,9.06,9.06,30300.0,7.3949,7.4194,7.3949,7.3949,30300.0
2007-10-17 13:30:00,9.07,9.13,9.06,9.1,45500.0,7.4031,7.452,7.3949,7.4275,45500.0
2007-10-17 13:40:00,9.1,9.13,9.07,9.08,42100.0,7.4275,7.452,7.4031,7.4112,42100.0
2007-10-17 13:50:00,9.08,9.08,9.01,9.03,41300.0,7.4112,7.4112,7.3541,7.3704,41300.0
2007-10-17 14:00:00,9.03,9.11,9.02,9.11,40700.0,7.3704,7.4357,7.3622,7.4357,40700.0
2007-10-17 14:10:00,9.11,9.11,9.03,9.09,51500.0,7.4357,7.4357,7.3704,7.4194,51500.0
2007-10-17 14:20:00,9.08,9.08,9.04,9.05,23100.0,7.4112,7.4112,7.3786,7.3867,23100.0
2007-10-17 14:30:00,9.05,9.06,9.01,9.06,43700.0,7.3867,7.3949,7.3541,7.3949,43700.0
2007-10-17 14:40:00,9.05,9.09,9.05,9.07,29300.0,7.3867,7.4194,7.3867,7.4031,29300.0
2007-10-17 14:50:00,9.07,9.09,9.04,9.09,36600.0,7.4031,7.4194,7.3786,7.4194,36600.0
2007-10-17 15:00:00,9.09,9.16,9.09,9.15,74800.0,7.4194,7.4765,7.4194,7.4684,74800.0
2007-10-17 15:10:00,9.14,9.14,9.11,9.11,62800.0,7.4602,7.4602,7.4357,7.4357,62800.0
2007-10-17 15:20:00,9.11,9.14,9.11,9.13,47400.0,7.4357,7.4602,7.4357,7.452,47400.0
2007-10-17 15:30:00,9.14,9.14,9.11,9.11,87800.0,7.4602,7.4602,7.4357,7.4357,87800.0
2007-10-17 15:40:00,9.11,9.16,9.11,9.16,90000.0,7.4357,7.4765,7.4357,7.4765,90000.0
2007-10-17 15:50:00,9.15,9.18,9.14,9.18,165000.0,7.4684,7.4928,7.4602,7.4928,165000.0
2007-10-18 09:30:00,9.12,9.15,9.08,9.11,31400.0,7.4439,7.4684,7.4112,7.4357,31400.0
2007-10-18 09:40:00,9.11,9.16,9.1,9.1,67300.0,7.4357,7.4765,7.4275,7.4275,67300.0
2007-10-18 09:50:00,9.1,9.12,9.08,9.1,61300.0,7.4275,7.4439,7.4112,7.4275,61300.0
2007-10-18 10:00:00,9.1,9.1,9.06,9.06,47700.0,7.4275,7.4275,7.3949,7.3949,47700.0
2007-10-18 10:10:00,9.06,9.17,9.06,9.17,69600.0,7.3949,7.4847,7.3949,7.4847,69600.0
2007-10-18 10:20:00,9.17,9.2,9.13,9.2,59400.0,7.4847,7.5092,7.452,7.5092,59400.0
2007-10-18 10:30:00,9.19,9.2,9.16,9.18,55100.0,7.501,7.5092,7.4765,7.4928,55100.0
2007-10-18 10:40:00,9.18,9.18,9.16,9.16,16100.0,7.4928,7.4928,7.4765,7.4765,16100.0
2007-10-18 10:50:00,9.16,9.23,9.15,9.22,101500.0,7.4765,7.5337,7.4684,7.5255,101500.0
2007-10-18 11:00:00,9.22,9.23,9.2,9.22,89800.0,7.5255,7.5337,7.5092,7.5255,89800.0
2007-10-18 11:10:00,9.21,9.22,9.18,9.18,32900.0,7.5173,7.5255,7.4928,7.4928,32900.0
2007-10-18 11:20:00,9.19,9.22,9.18,9.2,71000.0,7.501,7.5255,7.4928,7.5092,71000.0
2007-10-18 11:30:00,9.2,9.22,9.2,9.2,28200.0,7.5092,7.5255,7.5092,7.5092,28200.0
2007-10-18 11:40:00,9.21,9.22,9.2,9.2,30500.0,7.5173,7.5255,7.5092,7.5092,30500.0
2007-10-18 11:50:00,9.2,9.21,9.19,9.21,51200.0,7.5092,7.5173,7.501,7.5173,51200.0
2007-10-18 12:00:00,9.2,9.21,9.18,9.18,46500.0,7.5092,7.5173,7.4928,7.4928,46500.0
2007-10-18 12:10:00,9.18,9.18,9.15,9.15,27400.0,7.4928,7.4928,7.4684,7.4684,27400.0
2007-10-18 12:20:00,9.15,9.17,9.14,9.15,61500.0,7.4684,7.4847,7.4602,7.4684,61500.0
2007-10-18 12:30:00,9.15,9.19,9.14,9.18,52000.0,7.4684,7.501,7.4602,7.4928,52000.0
2007-10-18 12:40:00,9.19,9.19,9.18,9.18,27700.0,7.501,7.501,7.4928,7.4928,27700.0
2007-10-18 12:50:00,9.18,9.21,9.15,9.16,77300.0,7.4928,7.5173,7.4684,7.4765,77300.0
2007-10-18 13:00:00,9.16,9.16,9.13,9.13,16900.0,7.4765,7.4765,7.452,7.452,16900.0
2007-10-18 13:10:00,9.13,9.18,9.12,9.17,63000.0,7.452,7.4928,7.4439,7.4847,63000.0
2007-10-18 13:20:00,9.17,9.21,9.17,9.18,87900.0,7.4847,7.5173,7.4847,7.4928,87900.0
2007-10-18 13:30:00,9.18,9.21,9.17,9.2,27900.0,7.4928,7.5173,7.4847,7.5092,27900.0
2007-10-18 13:40:00,9.21,9.21,9.19,9.2,21400.0,7.5173,7.5173,7.501,7.5092,21400.0
2007-10-18 13:50:00,9.2,9.22,9.19,9.21,49400.0,7.5092,7.5255,7.501,7.5173,49400.0
2007-10-18 14:00:00,9.21,9.24,9.2,9.23,48300.0,7.5173,7.5418,7.5092,7.5337,48300.0
2007-10-18 14:10:00,9.24,9.24,9.21,9.21,23700.0,7.5418,7.5418,7.5173,7.5173,23700.0
2007-10-18 14:20:00,9.21,9.22,9.2,9.2,15300.0,7.5173,7.5255,7.5092,7.5092,15300.0
2007-10-18 14:30:00,9.2,9.22,9.18,9.19,72800.0,7.5092,7.5255,7.4928,7.501,72800.0
2007-10-18 14:40:00,9.19,9.2,9.18,9.19,183000.0,7.501,7.5092,7.4928,7.501,183000.0
2007-10-18 14:50:00,9.2,9.22,9.19,9.2,70500.0,7.5092,7.5255,7.501,7.5092,70500.0
2007-10-18 15:00:00,9.2,9.24,9.19,9.23,76900.0,7.5092,7.5418,7.501,7.5337,76900.0
2007-10-18 15:10:00,9.22,9.25,9.22,9.23,42600.0,7.5255,7.55,7.5255,7.5337,42600.0
2007-10-18 15:20:00,9.23,9.23,9.21,9.21,16700.0,7.5337,7.5337,7.5173,7.5173,16700.0
2007-10-18 15:30:00,9.21,9.21,9.19,9.21,35200.0,7.5173,7.5173,7.501,7.5173,35200.0
2007-10-18 15:40:00,9.21,9.21,9.17,9.18,47000.0,7.5173,7.5173,7.4847,7.4928,47000.0
2007-10-18 15:50:00,9.18,9.19,9.16,9.18,93900.0,7.4928,7.501,7.4765,7.4928,93900.0
2007-10-19 09:30:00,9.16,9.19,9.07,9.08,159800.0,7.4765,7.501,7.4031,7.4112,159800.0
2007-10-19 09:40:00,9.07,9.18,9.04,9.08,57300.0,7.4031,7.4928,7.3786,7.4112,57300.0
2007-10-19 09:50:00,9.09,9.17,9.09,9.12,38100.0,7.4194,7.4847,7.4194,7.4439,38100.0
2007-10-19 10:00:00,9.11,9.11,8.97,9.0,120500.0,7.4357,7.4357,7.3214,7.3459,120500.0
2007-10-19 10:10:00,9.01,9.05,9.01,9.04,53400.0,7.3541,7.3867,7.3541,7.3786,53400.0
2007-10-19 10:20:00,9.04,9.08,9.03,9.07,45700.0,7.3786,7.4112,7.3704,7.4031,45700.0
2007-10-19 10:30:00,9.07,9.07,8.99,9.03,35600.0,7.4031,7.4031,7.3378,7.3704,35600.0
2007-10-19 10:40:00,9.03,9.03,8.96,9.01,66300.0,7.3704,7.3704,7.3133,7.3541,66300.0
2007-10-19 10:50:00,9.0,9.01,8.94,8.94,31200.0,7.3459,7.3541,7.297,7.297,31200.0
2007-10-19 11:00:00,8.94,9.02,8.94,8.99,31100.0,7.297,7.3622,7.297,7.3378,31100.0
2007-10-19 11:10:00,9.0,9.02,8.98,8.98,10500.0,7.3459,7.3622,7.3296,7.3296,10500.0
2007-10-19 11:20:00,8.98,8.99,8.92,8.98,40900.0,7.3296,7.3378,7.2806,7.3296,40900.0
2007-10-19 11:30:00,8.99,9.02,8.92,8.98,56800.0,7.3378,7.3622,7.2806,7.3296,56800.0
2007-10-19 11:40:00,8.98,9.02,8.96,9.02,22700.0,7.3296,7.3622,7.3133,7.3622,22700.0
2007-10-19 11:50:00,9.02,9.06,9.02,9.03,22300.0,7.3622,7.3949,7.3622,7.3704,22300.0
2007-10-19 12:00:00,9.02,9.02,8.98,9.01,22000.0,7.3622,7.3622,7.3296,7.3541,22000.0
2007-10-19 12:10:00,9.01,9.02,8.98,9.0,17900.0,7.3541,7.3622,7.3296,7.3459,17900.0
2007-10-19 12:20:00,9.0,9.01,8.98,8.98,27900.0,7.3459,7.3541,7.3296,7.3296,27900.0
2007-10-19 12:30:00,8.97,9.02,8.97,9.01,25300.0,7.3214,7.3622,7.3214,7.3541,25300.0
2007-10-19 12:40:00,9.01,9.03,8.99,9.0,27900.0,7.3541,7.3704,7.3378,7.3459,27900.0
2007-10-19 12:50:00,9.0,9.01,8.98,9.01,15000.0,7.3459,7.3541,7.3296,7.3541,15000.0
2007-10-19 13:00:00,9.0,9.01,8.97,8.98,40500.0,7.3459,7.3541,7.3214,7.3296,40500.0
2007-10-19 13:10:00,8.98,8.99,8.97,8.97,8300.0,7.3296,7.3378,7.3214,7.3214,8300.0
2007-10-19 13:20:00,8.97,8.97,8.93,8.95,31900.0,7.3214,7.3214,7.2888,7.3051,31900.0
2007-10-19 13:30:00,8.96,8.97,8.93,8.94,27900.0,7.3133,7.3214,7.2888,7.297,27900.0
2007-10-19 13:40:00,8.93,8.99,8.93,8.98,77400.0,7.2888,7.3378,7.2888,7.3296,77400.0
2007-10-19 13:50:00,8.97,8.98,8.96,8.97,16500.0,7.3214,7.3296,7.3133,7.3214,16500.0
2007-10-19 14:00:00,8.97,9.0,8.95,8.99,39300.0,7.3214,7.3459,7.3051,7.3378,39300.0
2007-10-19 14:10:00,8.99,9.02,8.98,8.98,45700.0,7.3378,7.3622,7.3296,7.3296,45700.0
2007-10-19 14:20:00,8.98,9.01,8.97,9.0,48700.0,7.3296,7.3541,7.3214,7.3459,48700.0
2007-10-19 14:30:00,9.0,9.01,8.98,8.98,26900.0,7.3459,7.3541,7.3296,7.3296,26900.0
2007-10-19 14:40:00,8.98,9.01,8.97,9.0,42900.0,7.3296,7.3541,7.3214,7.3459,42900.0
2007-10-19 14:50:00,9.0,9.01,8.95,8.95,54200.0,7.3459,7.3541,7.3051,7.3051,54200.0
2007-10-19 15:00:00,8.95,8.95,8.94,8.95,27800.0,7.3051,7.3051,7.297,7.3051,27800.0
2007-10-19 15:10:00,8.95,8.98,8.94,8.94,83800.0,7.3051,7.3296,7.297,7.297,83800.0
2007-10-19 15:20:00,8.94,8.94,8.88,8.88,203300.0,7.297,7.297,7.248,7.248,203300.0
2007-10-19 15:30:00,8.88,8.9,8.82,8.85,253900.0,7.248,7.2643,7.199,7.2235,253900.0
2007-10-19 15:40:00,8.85,8.85,8.8,8.83,216400.0,7.2235,7.2235,7.1827,7.2072,216400.0
2007-10-19 15:50:00,8.83,8.86,8.79,8.8,313600.0,7.2072,7.2317,7.1745,7.1827,313600.0
2007-10-22 09:30:00,8.73,8.73,8.57,8.68,87100.0,7.1255,7.1255,6.995,7.0847,87100.0
2007-10-22 09:40:00,8.69,8.79,8.69,8.75,104800.0,7.0929,7.1745,7.0929,7.1419,104800.0
2007-10-22 09:50:00,8.74,8.79,8.72,8.73,179700.0,7.1337,7.1745,7.1174,7.1255,179700.0
2007-10-22 10:00:00,8.74,8.79,8.72,8.79,62400.0,7.1337,7.1745,7.1174,7.1745,62400.0
2007-10-22 10:10:00,8.79,8.86,8.78,8.79,67700.0,7.1745,7.2317,7.1664,7.1745,67700.0
2007-10-22 10:20:00,8.8,8.83,8.79,8.8,27200.0,7.1827,7.2072,7.1745,7.1827,27200.0
2007-10-22 10:30:00,8.79,8.79,8.75,8.76,30500.0,7.1745,7.1745,7.1419,7.15,30500.0
2007-10-22 10:40:00,8.75,8.77,8.75,8.75,20300.0,7.1419,7.1582,7.1419,7.1419,20300.0
2007-10-22 10:50:00,8.75,8.76,8.7,8.71,52600.0,7.1419,7.15,7.1011,7.1092,52600.0
2007-10-22 11:00:00,8.72,8.72,8.67,8.69,64400.0,7.1174,7.1174,7.0766,7.0929,64400.0
2007-10-22 11:10:00,8.7,8.71,8.68,8.68,25900.0,7.1011,7.1092,7.0847,7.0847,25900.0
2007-10-22 11:20:00,8.68,8.71,8.68,8.71,38000.0,7.0847,7.1092,7.0847,7.1092,38000.0
2007-10-22 11:30:00,8.71,8.77,8.71,8.72,40000.0,7.1092,7.1582,7.1092,7.1174,40000.0
2007-10-22 11:40:00,8.72,8.74,8.7,8.74,35100.0,7.1174,7.1337,7.1011,7.1337,35100.0
2007-10-22 11:50:00,8.74,8.8,8.73,8.8,31300.0,7.1337,7.1827,7.1255,7.1827,31300.0
2007-10-22 12:00:00,8.79,8.8,8.73,8.73,21800.0,7.1745,7.1827,7.1255,7.1255,21800.0
2007-10-22 12:10:00,8.73,8.75,8.7,8.72,28500.0,7.1255,7.1419,7.1011,7.1174,28500.0
2007-10-22 12:20:00,8.71,8.79,8.71,8.78,71900.0,7.1092,7.1745,7.1092,7.1664,71900.0
2007-10-22 12:30:00,8.78,8.8,8.75,8.75,22800.0,7.1664,7.1827,7.1419,7.1419,22800.0
2007-10-22 12:40:00,8.75,8.78,8.73,8.77,28400.0,7.1419,7.1664,7.1255,7.1582,28400.0
2007-10-22 12:50:00,8.79,8.85,8.78,8.82,43400.0,7.1745,7.2235,7.1664,7.199,43400.0
2007-10-22 13:00:00,8.82,8.88,8.82,8.83,56300.0,7.199,7.248,7.199,7.2072,56300.0
2007-10-22 13:10:00,8.84,8.86,8.83,8.86,19500.0,7.2153,7.2317,7.2072,7.2317,19500.0
2007-10-22 13:20:00,8.86,8.86,8.83,8.85,13500.0,7.2317,7.2317,7.2072,7.2235,13500.0
2007-10-22 13:30:00,8.86,8.86,8.82,8.84,21000.0,7.2317,7.2317,7.199,7.2153,21000.0
2007-10-22 13:40:00,8.84,8.85,8.82,8.83,14700.0,7.2153,7.2235,7.199,7.2072,14700.0
2007-10-22 13:50:00,8.83,8.83,8.75,8.75,31800.0,7.2072,7.2072,7.1419,7.1419,31800.0
2007-10-22 14:00:00,8.76,8.83,8.76,8.81,43800.0,7.15,7.2072,7.15,7.1908,43800.0
2007-10-22 14:10:00,8.81,8.82,8.79,8.82,38400.0,7.1908,7.199,7.1745,7.199,38400.0
2007-10-22 14:20:00,8.82,8.82,8.77,8.78,29300.0,7.199,7.199,7.1582,7.1664,29300.0
2007-10-22 14:30:00,8.78,8.79,8.77,8.77,35000.0,7.1664,7.1745,7.1582,7.1582,35000.0
2007-10-22 14:40:00,8.77,8.79,8.77,8.77,32700.0,7.1582,7.1745,7.1582,7.1582,32700.0
2007-10-22 14:50:00,8.78,8.78,8.7,8.72,40200.0,7.1664,7.1664,7.1011,7.1174,40200.0
2007-10-22 15:00:00,8.72,8.74,8.7,8.71,59600.0,7.1174,7.1337,7.1011,7.1092,59600.0
2007-10-22 15:10:00,8.71,8.73,8.7,8.71,58100.0,7.1092,7.1255,7.1011,7.1092,58100.0
2007-10-22 15:20:00,8.71,8.73,8.69,8.72,45900.0,7.1092,7.1255,7.0929,7.1174,45900.0
2007-10-22 15:30:00,8.73,8.75,8.73,8.74,60200.0,7.1255,7.1419,7.1255,7.1337,60200.0
2007-10-22 15:40:00,8.73,8.78,8.73,8.78,69300.0,7.1255,7.1664,7.1255,7.1664,69300.0
2007-10-22 15:50:00,8.78,8.82,8.77,8.81,120900.0,7.1664,7.199,7.1582,7.1908,120900.0
2007-10-23 09:30:00,8.9,8.9,8.75,8.86,82600.0,7.2643,7.2643,7.1419,7.2317,82600.0
2007-10-23 09:40:00,8.86,8.87,8.8,8.81,55800.0,7.2317,7.2398,7.1827,7.1908,55800.0
2007-10-23 09:50:00,8.81,8.82,8.77,8.78,49100.0,7.1908,7.199,7.1582,7.1664,49100.0
2007-10-23 10:00:00,8.77,8.83,8.77,8.79,62900.0,7.1582,7.2072,7.1582,7.1745,62900.0
2007-10-23 10:10:00,8.79,8.8,8.73,8.74,40300.0,7.1745,7.1827,7.1255,7.1337,40300.0
2007-10-23 10:20:00,8.73,8.85,8.73,8.85,52700.0,7.1255,7.2235,7.1255,7.2235,52700.0
2007-10-23 10:30:00,8.84,8.9,8.84,8.89,56000.0,7.2153,7.2643,7.2153,7.2561,56000.0
2007-10-23 10:40:00,8.88,8.9,8.87,8.89,70900.0,7.248,7.2643,7.2398,7.2561,70900.0
2007-10-23 10:50:00,8.89,8.89,8.86,8.86,52400.0,7.2561,7.2561,7.2317,7.2317,52400.0
2007-10-23 11:00:00,8.86,8.86,8.83,8.83,22200.0,7.2317,7.2317,7.2072,7.2072,22200.0
2007-10-23 11:10:00,8.84,8.84,8.76,8.76,67600.0,7.2153,7.2153,7.15,7.15,67600.0
2007-10-23 11:20:00,8.77,8.78,8.74,8.76,33400.0,7.1582,7.1664,7.1337,7.15,33400.0
2007-10-23 11:30:00,8.76,8.82,8.76,8.82,57600.0,7.15,7.199,7.15,7.199,57600.0
2007-10-23 11:40:00,8.82,8.89,8.82,8.88,32700.0,7.199,7.2561,7.199,7.248,32700.0
2007-10-23 11:50:00,8.88,8.89,8.84,8.84,78100.0,7.248,7.2561,7.2153,7.2153,78100.0
2007-10-23 12:00:00,8.85,8.88,8.85,8.86,53000.0,7.2235,7.248,7.2235,7.2317,53000.0
2007-10-23 12:10:00,8.86,8.86,8.81,8.85,76600.0,7.2317,7.2317,7.1908,7.2235,76600.0
2007-10-23 12:20:00,8.85,8.88,8.85,8.87,43900.0,7.2235,7.248,7.2235,7.2398,43900.0
2007-10-23 12:30:00,8.87,8.88,8.85,8.86,44000.0,7.2398,7.248,7.2235,7.2317,44000.0
2007-10-23 12:40:00,8.86,8.87,8.84,8.84,61900.0,7.2317,7.2398,7.2153,7.2153,61900.0
2007-10-23 12:50:00,8.85,8.85,8.82,8.85,39000.0,7.2235,7.2235,7.199,7.2235,39000.0
2007-10-23 13:00:00,8.84,8.86,8.81,8.86,35000.0,7.2153,7.2317,7.1908,7.2317,35000.0
2007-10-23 13:10:00,8.86,8.86,8.83,8.85,31400.0,7.2317,7.2317,7.2072,7.2235,31400.0
2007-10-23 13:20:00,8.85,8.85,8.81,8.82,30000.0,7.2235,7.2235,7.1908,7.199,30000.0
2007-10-23 13:30:00,8.82,8.86,8.82,8.83,35000.0,7.199,7.2317,7.199,7.2072,35000.0
2007-10-23 13:40:00,8.84,8.84,8.8,8.8,38800.0,7.2153,7.2153,7.1827,7.1827,38800.0
2007-10-23 13:50:00,8.81,8.83,8.77,8.82,94400.0,7.1908,7.2072,7.1582,7.199,94400.0
2007-10-23 14:00:00,8.83,8.85,8.82,8.84,20300.0,7.2072,7.2235,7.199,7.2153,20300.0
2007-10-23 14:10:00,8.85,8.87,8.84,8.87,69100.0,7.2235,7.2398,7.2153,7.2398,69100.0
2007-10-23 14:20:00,8.87,8.9,8.86,8.89,72200.0,7.2398,7.2643,7.2317,7.2561,72200.0
2007-10-23 14:30:00,8.9,8.93,8.89,8.9,48500.0,7.2643,7.2888,7.2561,7.2643,48500.0
2007-10-23 14:40:00,8.9,8.93,8.88,8.88,58500.0,7.2643,7.2888,7.248,7.248,58500.0
2007-10-23 14:50:00,8.88,8.91,8.88,8.88,61700.0,7.248,7.2725,7.248,7.248,61700.0
2007-10-23 15:00:00,8.89,8.91,8.88,8.89,41800.0,7.2561,7.2725,7.248,7.2561,41800.0
2007-10-23 15:10:00,8.88,8.92,8.87,8.91,46500.0,7.248,7.2806,7.2398,7.2725,46500.0
2007-10-23 15:20:00,8.91,8.94,8.9,8.91,85200.0,7.2725,7.297,7.2643,7.2725,85200.0
2007-10-23 15:30:00,8.91,8.93,8.9,8.9,72500.0,7.2725,7.2888,7.2643,7.2643,72500.0
2007-10-23 15:40:00,8.91,8.94,8.9,8.92,120100.0,7.2725,7.297,7.2643,7.2806,120100.0
2007-10-23 15:50:00,8.91,8.96,8.91,8.95,164700.0,7.2725,7.3133,7.2725,7.3051,164700.0
2007-10-24 09:30:00,8.86,8.88,8.81,8.86,86400.0,7.2317,7.248,7.1908,7.2317,86400.0
2007-10-24 09:40:00,8.87,8.94,8.87,8.93,60200.0,7.2398,7.297,7.2398,7.2888,60200.0
2007-10-24 09:50:00,8.93,8.94,8.86,8.87,53300.0,7.2888,7.297,7.2317,7.2398,53300.0
2007-10-24 10:00:00,8.87,8.87,8.8,8.81,101000.0,7.2398,7.2398,7.1827,7.1908,101000.0
2007-10-24 10:10:00,8.8,8.84,8.79,8.83,108900.0,7.1827,7.2153,7.1745,7.2072,108900.0
2007-10-24 10:20:00,8.83,8.85,8.82,8.85,375700.0,7.2072,7.2235,7.199,7.2235,375700.0
2007-10-24 10:30:00,8.85,8.86,8.82,8.82,121100.0,7.2235,7.2317,7.199,7.199,121100.0
2007-10-24 10:40:00,8.82,8.82,8.72,8.74,112300.0,7.199,7.199,7.1174,7.1337,112300.0
2007-10-24 10:50:00,8.75,8.78,8.71,8.74,115600.0,7.1419,7.1664,7.1092,7.1337,115600.0
2007-10-24 11:00:00,8.73,8.74,8.7,8.7,50000.0,7.1255,7.1337,7.1011,7.1011,50000.0
2007-10-24 11:10:00,8.7,8.7,8.62,8.65,146800.0,7.1011,7.1011,7.0358,7.0602,146800.0
2007-10-24 11:20:00,8.65,8.74,8.63,8.71,122700.0,7.0602,7.1337,7.0439,7.1092,122700.0
2007-10-24 11:30:00,8.71,8.71,8.68,8.7,59600.0,7.1092,7.1092,7.0847,7.1011,59600.0
2007-10-24 11:40:00,8.7,8.74,8.69,8.73,31200.0,7.1011,7.1337,7.0929,7.1255,31200.0
2007-10-24 11:50:00,8.74,8.74,8.7,8.7,32100.0,7.1337,7.1337,7.1011,7.1011,32100.0
2007-10-24 12:00:00,8.7,8.71,8.69,8.71,78600.0,7.1011,7.1092,7.0929,7.1092,78600.0
2007-10-24 12:10:00,8.71,8.72,8.69,8.69,44300.0,7.1092,7.1174,7.0929,7.0929,44300.0
2007-10-24 12:20:00,8.69,8.69,8.65,8.66,96100.0,7.0929,7.0929,7.0602,7.0684,96100.0
2007-10-24 12:30:00,8.66,8.69,8.63,8.63,46300.0,7.0684,7.0929,7.0439,7.0439,46300.0
2007-10-24 12:40:00,8.64,8.7,8.63,8.65,72800.0,7.0521,7.1011,7.0439,7.0602,72800.0
2007-10-24 12:50:00,8.65,8.66,8.61,8.63,39500.0,7.0602,7.0684,7.0276,7.0439,39500.0
2007-10-24 13:00:00,8.63,8.65,8.6,8.64,79000.0,7.0439,7.0602,7.0194,7.0521,79000.0
2007-10-24 13:10:00,8.65,8.65,8.61,8.63,35400.0,7.0602,7.0602,7.0276,7.0439,35400.0
2007-10-24 13:20:00,8.62,8.64,8.6,8.64,26100.0,7.0358,7.0521,7.0194,7.0521,26100.0
2007-10-24 13:30:00,8.63,8.66,8.6,8.6,602400.0,7.0439,7.0684,7.0194,7.0194,602400.0
2007-10-24 13:40:00,8.6,8.64,8.6,8.62,46500.0,7.0194,7.0521,7.0194,7.0358,46500.0
2007-10-24 13:50:00,8.61,8.62,8.6,8.61,45700.0,7.0276,7.0358,7.0194,7.0276,45700.0
2007-10-24 14:00:00,8.62,8.63,8.58,8.58,100600.0,7.0358,7.0439,7.0031,7.0031,100600.0
2007-10-24 14:10:00,8.58,8.6,8.57,8.6,68000.0,7.0031,7.0194,6.995,7.0194,68000.0
2007-10-24 14:20:00,8.6,8.65,8.6,8.65,145700.0,7.0194,7.0602,7.0194,7.0602,145700.0
2007-10-24 14:30:00,8.64,8.7,8.6,8.62,160100.0,7.0521,7.1011,7.0194,7.0358,160100.0
2007-10-24 14:40:00,8.62,8.64,8.59,8.62,143800.0,7.0358,7.0521,7.0113,7.0358,143800.0
2007-10-24 14:50:00,8.63,8.65,8.6,8.65,103200.0,7.0439,7.0602,7.0194,7.0602,103200.0
2007-10-24 15:00:00,8.65,8.69,8.64,8.65,112600.0,7.0602,7.0929,7.0521,7.0602,112600.0
2007-10-24 15:10:00,8.65,8.7,8.65,8.66,76900.0,7.0602,7.1011,7.0602,7.0684,76900.0
2007-10-24 15:20:00,8.66,8.74,8.65,8.74,49000.0,7.0684,7.1337,7.0602,7.1337,49000.0
2007-10-24 15:30:00,8.75,8.76,8.68,8.68,88800.0,7.1419,7.15,7.0847,7.0847,88800.0
2007-10-24 15:40:00,8.68,8.69,8.67,8.67,245500.0,7.0847,7.0929,7.0766,7.0766,245500.0
2007-10-24 15:50:00,8.67,8.75,8.65,8.72,205000.0,7.0766,7.1419,7.0602,7.1174,205000.0
2007-10-25 09:30:00,8.74,8.8,8.66,8.68,50200.0,7.1337,7.1827,7.0684,7.0847,50200.0
2007-10-25 09:40:00,8.69,8.76,8.64,8.64,104700.0,7.0929,7.15,7.0521,7.0521,104700.0
2007-10-25 09:50:00,8.64,8.66,8.6,8.6,82700.0,7.0521,7.0684,7.0194,7.0194,82700.0
2007-10-25 10:00:00,8.6,8.66,8.6,8.64,77200.0,7.0194,7.0684,7.0194,7.0521,77200.0
2007-10-25 10:10:00,8.64,8.66,8.63,8.63,137600.0,7.0521,7.0684,7.0439,7.0439,137600.0
2007-10-25 10:20:00,8.64,8.64,8.56,8.59,158100.0,7.0521,7.0521,6.9868,7.0113,158100.0
2007-10-25 10:30:00,8.59,8.6,8.55,8.56,96900.0,7.0113,7.0194,6.9786,6.9868,96900.0
2007-10-25 10:40:00,8.57,8.57,8.52,8.53,127800.0,6.995,6.995,6.9541,6.9623,127800.0
2007-10-25 10:50:00,8.53,8.57,8.53,8.55,69800.0,6.9623,6.995,6.9623,6.9786,69800.0
2007-10-25 11:00:00,8.55,8.56,8.47,8.47,133700.0,6.9786,6.9868,6.9133,6.9133,133700.0
2007-10-25 11:10:00,8.47,8.51,8.44,8.45,215100.0,6.9133,6.946,6.8888,6.897,215100.0
2007-10-25 11:20:00,8.45,8.45,8.42,8.43,115100.0,6.897,6.897,6.8725,6.8807,115100.0
2007-10-25 11:30:00,8.43,8.43,8.4,8.4,97300.0,6.8807,6.8807,6.8562,6.8562,97300.0
2007-10-25 11:40:00,8.4,8.41,8.32,8.33,270600.0,6.8562,6.8644,6.7909,6.7991,270600.0
2007-10-25 11:50:00,8.33,8.34,8.29,8.29,156700.0,6.7991,6.8072,6.7664,6.7664,156700.0
2007-10-25 12:00:00,8.29,8.29,8.26,8.29,209500.0,6.7664,6.7664,6.7419,6.7664,209500.0
2007-10-25 12:10:00,8.28,8.33,8.28,8.32,158000.0,6.7583,6.7991,6.7583,6.7909,158000.0
2007-10-25 12:20:00,8.32,8.4,8.31,8.35,182100.0,6.7909,6.8562,6.7827,6.8154,182100.0
2007-10-25 12:30:00,8.34,8.35,8.28,8.29,354600.0,6.8072,6.8154,6.7583,6.7664,354600.0
2007-10-25 12:40:00,8.28,8.34,8.28,8.32,141000.0,6.7583,6.8072,6.7583,6.7909,141000.0
2007-10-25 12:50:00,8.32,8.36,8.32,8.33,47900.0,6.7909,6.8235,6.7909,6.7991,47900.0
2007-10-25 13:00:00,8.32,8.32,8.28,8.28,60200.0,6.7909,6.7909,6.7583,6.7583,60200.0
2007-10-25 13:10:00,8.28,8.34,8.28,8.31,69900.0,6.7583,6.8072,6.7583,6.7827,69900.0
2007-10-25 13:20:00,8.31,8.33,8.3,8.31,44600.0,6.7827,6.7991,6.7746,6.7827,44600.0
2007-10-25 13:30:00,8.31,8.33,8.31,8.31,34800.0,6.7827,6.7991,6.7827,6.7827,34800.0
2007-10-25 13:40:00,8.31,8.34,8.3,8.31,79300.0,6.7827,6.8072,6.7746,6.7827,79300.0
2007-10-25 13:50:00,8.31,8.32,8.3,8.31,52800.0,6.7827,6.7909,6.7746,6.7827,52800.0
2007-10-25 14:00:00,8.3,8.31,8.3,8.3,54500.0,6.7746,6.7827,6.7746,6.7746,54500.0
2007-10-25 14:10:00,8.3,8.33,8.3,8.33,81900.0,6.7746,6.7991,6.7746,6.7991,81900.0
2007-10-25 14:20:00,8.33,8.37,8.31,8.37,153100.0,6.7991,6.8317,6.7827,6.8317,153100.0
2007-10-25 14:30:00,8.37,8.38,8.35,8.37,64600.0,6.8317,6.8399,6.8154,6.8317,64600.0
2007-10-25 14:40:00,8.37,8.38,8.35,8.36,42900.0,6.8317,6.8399,6.8154,6.8235,42900.0
2007-10-25 14:50:00,8.35,8.41,8.35,8.4,97600.0,6.8154,6.8644,6.8154,6.8562,97600.0
2007-10-25 15:00:00,8.41,8.42,8.36,8.38,98100.0,6.8644,6.8725,6.8235,6.8399,98100.0
2007-10-25 15:10:00,8.37,8.39,8.36,8.38,50700.0,6.8317,6.848,6.8235,6.8399,50700.0
2007-10-25 15:20:00,8.38,8.38,8.35,8.36,79100.0,6.8399,6.8399,6.8154,6.8235,79100.0
2007-10-25 15:30:00,8.36,8.37,8.34,8.35,131000.0,6.8235,6.8317,6.8072,6.8154,131000.0
2007-10-25 15:40:00,8.36,8.38,8.35,8.38,112400.0,6.8235,6.8399,6.8154,6.8399,112400.0
2007-10-25 15:50:00,8.37,8.41,8.37,8.4,187400.0,6.8317,6.8644,6.8317,6.8562,187400.0
2007-10-26 09:30:00,8.49,8.54,8.45,8.51,72700.0,6.9297,6.9705,6.897,6.946,72700.0
2007-10-26 09:40:00,8.51,8.54,8.5,8.53,60500.0,6.946,6.9705,6.9378,6.9623,60500.0
2007-10-26 09:50:00,8.53,8.58,8.5,8.51,119000.0,6.9623,7.0031,6.9378,6.946,119000.0
2007-10-26 10:00:00,8.52,8.53,8.48,8.49,88200.0,6.9541,6.9623,6.9215,6.9297,88200.0
2007-10-26 10:10:00,8.49,8.53,8.45,8.5,78000.0,6.9297,6.9623,6.897,6.9378,78000.0
2007-10-26 10:20:00,8.51,8.51,8.48,8.51,70200.0,6.946,6.946,6.9215,6.946,70200.0
2007-10-26 10:30:00,8.51,8.56,8.49,8.49,73000.0,6.946,6.9868,6.9297,6.9297,73000.0
2007-10-26 10:40:00,8.49,8.51,8.48,8.51,40800.0,6.9297,6.946,6.9215,6.946,40800.0
2007-10-26 10:50:00,8.5,8.5,8.49,8.49,59300.0,6.9378,6.9378,6.9297,6.9297,59300.0
2007-10-26 11:00:00,8.5,8.52,8.49,8.51,48200.0,6.9378,6.9541,6.9297,6.946,48200.0
2007-10-26 11:10:00,8.51,8.51,8.49,8.49,58700.0,6.946,6.946,6.9297,6.9297,58700.0
2007-10-26 11:20:00,8.49,8.53,8.49,8.53,70300.0,6.9297,6.9623,6.9297,6.9623,70300.0
2007-10-26 11:30:00,8.53,8.53,8.51,8.51,23000.0,6.9623,6.9623,6.946,6.946,23000.0
2007-10-26 11:40:00,8.51,8.55,8.49,8.5,96400.0,6.946,6.9786,6.9297,6.9378,96400.0
2007-10-26 11:50:00,8.5,8.51,8.49,8.49,46900.0,6.9378,6.946,6.9297,6.9297,46900.0
2007-10-26 12:00:00,8.49,8.49,8.48,8.49,50800.0,6.9297,6.9297,6.9215,6.9297,50800.0
2007-10-26 12:10:00,8.49,8.5,8.48,8.49,57100.0,6.9297,6.9378,6.9215,6.9297,57100.0
2007-10-26 12:20:00,8.49,8.5,8.49,8.49,29600.0,6.9297,6.9378,6.9297,6.9297,29600.0
2007-10-26 12:30:00,8.5,8.5,8.49,8.5,23800.0,6.9378,6.9378,6.9297,6.9378,23800.0
2007-10-26 12:40:00,8.49,8.5,8.47,8.47,37100.0,6.9297,6.9378,6.9133,6.9133,37100.0
2007-10-26 12:50:00,8.48,8.52,8.47,8.5,55200.0,6.9215,6.9541,6.9133,6.9378,55200.0
2007-10-26 13:00:00,8.5,8.51,8.48,8.5,45400.0,6.9378,6.946,6.9215,6.9378,45400.0
2007-10-26 13:10:00,8.5,8.55,8.49,8.55,61200.0,6.9378,6.9786,6.9297,6.9786,61200.0
2007-10-26 13:20:00,8.55,8.55,8.54,8.54,10600.0,6.9786,6.9786,6.9705,6.9705,10600.0
2007-10-26 13:30:00,8.55,8.55,8.5,8.51,40300.0,6.9786,6.9786,6.9378,6.946,40300.0
2007-10-26 13:40:00,8.5,8.52,8.5,8.52,35300.0,6.9378,6.9541,6.9378,6.9541,35300.0
2007-10-26 13:50:00,8.51,8.53,8.5,8.52,19000.0,6.946,6.9623,6.9378,6.9541,19000.0
2007-10-26 14:00:00,8.53,8.54,8.52,8.54,58200.0,6.9623,6.9705,6.9541,6.9705,58200.0
2007-10-26 14:10:00,8.54,8.6,8.53,8.58,51900.0,6.9705,7.0194,6.9623,7.0031,51900.0
2007-10-26 14:20:00,8.58,8.58,8.57,8.57,23600.0,7.0031,7.0031,6.995,6.995,23600.0
2007-10-26 14:30:00,8.57,8.58,8.57,8.58,32700.0,6.995,7.0031,6.995,7.0031,32700.0
2007-10-26 14:40:00,8.58,8.6,8.57,8.59,69700.0,7.0031,7.0194,6.995,7.0113,69700.0
2007-10-26 14:50:00,8.59,8.6,8.59,8.59,33600.0,7.0113,7.0194,7.0113,7.0113,33600.0
2007-10-26 15:00:00,8.59,8.6,8.59,8.59,50000.0,7.0113,7.0194,7.0113,7.0113,50000.0
2007-10-26 15:10:00,8.59,8.6,8.59,8.59,29800.0,7.0113,7.0194,7.0113,7.0113,29800.0
2007-10-26 15:20:00,8.6,8.61,8.59,8.6,53800.0,7.0194,7.0276,7.0113,7.0194,53800.0
2007-10-26 15:30:00,8.6,8.62,8.6,8.62,122300.0,7.0194,7.0358,7.0194,7.0358,122300.0
2007-10-26 15:40:00,8.61,8.65,8.61,8.65,212800.0,7.0276,7.0602,7.0276,7.0602,212800.0
2007-10-26 15:50:00,8.65,8.67,8.64,8.65,303400.0,7.0602,7.0766,7.0521,7.0602,303400.0
2007-10-29 09:30:00,8.7,8.75,8.63,8.7,81300.0,7.1011,7.1419,7.0439,7.1011,81300.0
2007-10-29 09:40:00,8.72,8.76,8.71,8.74,76500.0,7.1174,7.15,7.1092,7.1337,76500.0
2007-10-29 09:50:00,8.74,8.79,8.74,8.75,188100.0,7.1337,7.1745,7.1337,7.1419,188100.0
2007-10-29 10:00:00,8.75,8.77,8.73,8.74,79600.0,7.1419,7.1582,7.1255,7.1337,79600.0
2007-10-29 10:10:00,8.75,8.76,8.73,8.73,105200.0,7.1419,7.15,7.1255,7.1255,105200.0
2007-10-29 10:20:00,8.73,8.77,8.73,8.74,110400.0,7.1255,7.1582,7.1255,7.1337,110400.0
2007-10-29 10:30:00,8.75,8.77,8.72,8.77,111800.0,7.1419,7.1582,7.1174,7.1582,111800.0
2007-10-29 10:40:00,8.77,8.79,8.76,8.79,52800.0,7.1582,7.1745,7.15,7.1745,52800.0
2007-10-29 10:50:00,8.79,8.82,8.75,8.81,86200.0,7.1745,7.199,7.1419,7.1908,86200.0
2007-10-29 11:00:00,8.82,8.85,8.79,8.84,72300.0,7.199,7.2235,7.1745,7.2153,72300.0
2007-10-29 11:10:00,8.85,8.91,8.85,8.88,159400.0,7.2235,7.2725,7.2235,7.248,159400.0
2007-10-29 11:20:00,8.88,8.89,8.86,8.86,43600.0,7.248,7.2561,7.2317,7.2317,43600.0
2007-10-29 11:30:00,8.86,8.89,8.86,8.89,79100.0,7.2317,7.2561,7.2317,7.2561,79100.0
2007-10-29 11:40:00,8.89,8.93,8.88,8.91,103100.0,7.2561,7.2888,7.248,7.2725,103100.0
2007-10-29 11:50:00,8.91,8.92,8.9,8.91,217000.0,7.2725,7.2806,7.2643,7.2725,217000.0
2007-10-29 12:00:00,8.91,8.94,8.91,8.93,133100.0,7.2725,7.297,7.2725,7.2888,133100.0
2007-10-29 12:10:00,8.93,8.95,8.93,8.95,155800.0,7.2888,7.3051,7.2888,7.3051,155800.0
2007-10-29 12:20:00,8.95,9.0,8.94,8.97,156000.0,7.3051,7.3459,7.297,7.3214,156000.0
2007-10-29 12:30:00,8.97,8.98,8.93,8.95,82600.0,7.3214,7.3296,7.2888,7.3051,82600.0
2007-10-29 12:40:00,8.95,8.95,8.91,8.93,65300.0,7.3051,7.3051,7.2725,7.2888,65300.0
2007-10-29 12:50:00,8.94,8.96,8.92,8.92,50400.0,7.297,7.3133,7.2806,7.2806,50400.0
2007-10-29 13:00:00,8.92,8.94,8.91,8.93,84800.0,7.2806,7.297,7.2725,7.2888,84800.0
2007-10-29 13:10:00,8.93,8.94,8.92,8.94,76300.0,7.2888,7.297,7.2806,7.297,76300.0
2007-10-29 13:20:00,8.95,9.02,8.94,9.02,98400.0,7.3051,7.3622,7.297,7.3622,98400.0
2007-10-29 13:30:00,9.02,9.08,9.01,9.03,97500.0,7.3622,7.4112,7.3541,7.3704,97500.0
2007-10-29 13:40:00,9.02,9.03,8.99,9.03,83100.0,7.3622,7.3704,7.3378,7.3704,83100.0
2007-10-29 13:50:00,9.03,9.05,9.02,9.05,53100.0,7.3704,7.3867,7.3622,7.3867,53100.0
2007-10-29 14:00:00,9.04,9.06,9.0,9.02,159900.0,7.3786,7.3949,7.3459,7.3622,159900.0
2007-10-29 14:10:00,9.01,9.02,8.98,8.99,69600.0,7.3541,7.3622,7.3296,7.3378,69600.0
2007-10-29 14:20:00,8.99,9.01,8.98,9.0,36200.0,7.3378,7.3541,7.3296,7.3459,36200.0
2007-10-29 14:30:00,9.0,9.01,8.96,9.01,76000.0,7.3459,7.3541,7.3133,7.3541,76000.0
2007-10-29 14:40:00,9.0,9.04,8.97,9.01,103700.0,7.3459,7.3786,7.3214,7.3541,103700.0
2007-10-29 14:50:00,9.0,9.02,8.98,8.99,40400.0,7.3459,7.3622,7.3296,7.3378,40400.0
2007-10-29 15:00:00,8.99,9.03,8.99,9.01,98300.0,7.3378,7.3704,7.3378,7.3541,98300.0
2007-10-29 15:10:00,9.01,9.04,8.98,9.02,64200.0,7.3541,7.3786,7.3296,7.3622,64200.0
2007-10-29 15:20:00,9.02,9.02,8.99,9.02,37800.0,7.3622,7.3622,7.3378,7.3622,37800.0
2007-10-29 15:30:00,9.01,9.01,8.98,8.99,112400.0,7.3541,7.3541,7.3296,7.3378,112400.0
2007-10-29 15:40:00,8.98,9.01,8.94,8.98,159700.0,7.3296,7.3541,7.297,7.3296,159700.0
2007-10-29 15:50:00,8.97,9.0,8.95,8.99,201600.0,7.3214,7.3459,7.3051,7.3378,201600.0
2007-10-30 09:30:00,8.97,9.07,8.96,9.06,94800.0,7.3214,7.4031,7.3133,7.3949,94800.0
2007-10-30 09:40:00,9.04,9.1,9.04,9.1,54100.0,7.3786,7.4275,7.3786,7.4275,54100.0
2007-10-30 09:50:00,9.1,9.16,9.09,9.13,123500.0,7.4275,7.4765,7.4194,7.452,123500.0
2007-10-30 10:00:00,9.13,9.14,9.08,9.11,108600.0,7.452,7.4602,7.4112,7.4357,108600.0
2007-10-30 10:10:00,9.11,9.12,9.09,9.12,84500.0,7.4357,7.4439,7.4194,7.4439,84500.0
2007-10-30 10:20:00,9.11,9.16,9.11,9.15,148600.0,7.4357,7.4765,7.4357,7.4684,148600.0
2007-10-30 10:30:00,9.15,9.16,9.13,9.14,78000.0,7.4684,7.4765,7.452,7.4602,78000.0
2007-10-30 10:40:00,9.14,9.18,9.13,9.18,174200.0,7.4602,7.4928,7.452,7.4928,174200.0
2007-10-30 10:50:00,9.17,9.17,9.15,9.16,81000.0,7.4847,7.4847,7.4684,7.4765,81000.0
2007-10-30 11:00:00,9.16,9.2,9.16,9.19,162700.0,7.4765,7.5092,7.4765,7.501,162700.0
2007-10-30 11:10:00,9.18,9.23,9.18,9.21,143600.0,7.4928,7.5337,7.4928,7.5173,143600.0
2007-10-30 11:20:00,9.22,9.27,9.2,9.2,179700.0,7.5255,7.5663,7.5092,7.5092,179700.0
2007-10-30 11:30:00,9.2,9.23,9.18,9.21,70900.0,7.5092,7.5337,7.4928,7.5173,70900.0
2007-10-30 11:40:00,9.2,9.2,9.19,9.2,35000.0,7.5092,7.5092,7.501,7.5092,35000.0
2007-10-30 11:50:00,9.19,9.23,9.17,9.22,52800.0,7.501,7.5337,7.4847,7.5255,52800.0
2007-10-30 12:00:00,9.21,9.26,9.2,9.22,38200.0,7.5173,7.5581,7.5092,7.5255,38200.0
2007-10-30 12:10:00,9.22,9.28,9.22,9.27,112200.0,7.5255,7.5745,7.5255,7.5663,112200.0
2007-10-30 12:20:00,9.27,9.28,9.24,9.25,126600.0,7.5663,7.5745,7.5418,7.55,126600.0
2007-10-30 12:30:00,9.26,9.28,9.24,9.25,48900.0,7.5581,7.5745,7.5418,7.55,48900.0
2007-10-30 12:40:00,9.25,9.27,9.24,9.24,53200.0,7.55,7.5663,7.5418,7.5418,53200.0
2007-10-30 12:50:00,9.24,9.26,9.24,9.25,25100.0,7.5418,7.5581,7.5418,7.55,25100.0
2007-10-30 13:00:00,9.26,9.26,9.22,9.25,76700.0,7.5581,7.5581,7.5255,7.55,76700.0
2007-10-30 13:10:00,9.24,9.26,9.24,9.26,89300.0,7.5418,7.5581,7.5418,7.5581,89300.0
2007-10-30 13:20:00,9.26,9.26,9.25,9.25,54900.0,7.5581,7.5581,7.55,7.55,54900.0
2007-10-30 13:30:00,9.25,9.26,9.23,9.23,27200.0,7.55,7.5581,7.5337,7.5337,27200.0
2007-10-30 13:40:00,9.24,9.26,9.23,9.26,68600.0,7.5418,7.5581,7.5337,7.5581,68600.0
2007-10-30 13:50:00,9.26,9.26,9.22,9.23,67100.0,7.5581,7.5581,7.5255,7.5337,67100.0
2007-10-30 14:00:00,9.22,9.23,9.2,9.21,27000.0,7.5255,7.5337,7.5092,7.5173,27000.0
2007-10-30 14:10:00,9.2,9.21,9.19,9.19,40700.0,7.5092,7.5173,7.501,7.501,40700.0
2007-10-30 14:20:00,9.2,9.2,9.16,9.17,46700.0,7.5092,7.5092,7.4765,7.4847,46700.0
2007-10-30 14:30:00,9.17,9.19,9.15,9.19,70500.0,7.4847,7.501,7.4684,7.501,70500.0
2007-10-30 14:40:00,9.19,9.19,9.16,9.19,110800.0,7.501,7.501,7.4765,7.501,110800.0
2007-10-30 14:50:00,9.19,9.19,9.16,9.17,25000.0,7.501,7.501,7.4765,7.4847,25000.0
2007-10-30 15:00:00,9.17,9.19,9.16,9.19,33400.0,7.4847,7.501,7.4765,7.501,33400.0
2007-10-30 15:10:00,9.19,9.2,9.17,9.18,69600.0,7.501,7.5092,7.4847,7.4928,69600.0
2007-10-30 15:20:00,9.18,9.18,9.15,9.15,52100.0,7.4928,7.4928,7.4684,7.4684,52100.0
2007-10-30 15:30:00,9.15,9.16,9.11,9.14,115800.0,7.4684,7.4765,7.4357,7.4602,115800.0
2007-10-30 15:40:00,9.15,9.15,9.09,9.09,117300.0,7.4684,7.4684,7.4194,7.4194,117300.0
2007-10-30 15:50:00,9.09,9.16,9.09,9.16,312500.0,7.4194,7.4765,7.4194,7.4765,312500.0
2007-10-31 09:30:00,9.22,9.25,9.18,9.19,69100.0,7.5255,7.55,7.4928,7.501,69100.0
2007-10-31 09:40:00,9.19,9.21,9.12,9.12,57000.0,7.501,7.5173,7.4439,7.4439,57000.0
2007-10-31 09:50:00,9.11,9.16,9.11,9.15,75700.0,7.4357,7.4765,7.4357,7.4684,75700.0
2007-10-31 10:00:00,9.15,9.18,9.12,9.12,40400.0,7.4684,7.4928,7.4439,7.4439,40400.0
2007-10-31 10:10:00,9.12,9.12,9.09,9.09,60700.0,7.4439,7.4439,7.4194,7.4194,60700.0
2007-10-31 10:20:00,9.1,9.12,9.09,9.09,51000.0,7.4275,7.4439,7.4194,7.4194,51000.0
2007-10-31 10:30:00,9.1,9.1,9.02,9.05,148400.0,7.4275,7.4275,7.3622,7.3867,148400.0
2007-10-31 10:40:00,9.05,9.07,9.05,9.06,27800.0,7.3867,7.4031,7.3867,7.3949,27800.0
2007-10-31 10:50:00,9.05,9.07,9.05,9.05,31400.0,7.3867,7.4031,7.3867,7.3867,31400.0
2007-10-31 11:00:00,9.05,9.06,9.04,9.05,55100.0,7.3867,7.3949,7.3786,7.3867,55100.0
2007-10-31 11:10:00,9.04,9.04,9.01,9.03,97200.0,7.3786,7.3786,7.3541,7.3704,97200.0
2007-10-31 11:20:00,9.03,9.06,9.02,9.05,80100.0,7.3704,7.3949,7.3622,7.3867,80100.0
2007-10-31 11:30:00,9.05,9.08,9.05,9.06,59400.0,7.3867,7.4112,7.3867,7.3949,59400.0
2007-10-31 11:40:00,9.06,9.06,9.03,9.05,39500.0,7.3949,7.3949,7.3704,7.3867,39500.0
2007-10-31 11:50:00,9.05,9.08,9.05,9.08,57600.0,7.3867,7.4112,7.3867,7.4112,57600.0
2007-10-31 12:00:00,9.08,9.1,9.07,9.07,107400.0,7.4112,7.4275,7.4031,7.4031,107400.0
2007-10-31 12:10:00,9.08,9.1,9.07,9.09,38200.0,7.4112,7.4275,7.4031,7.4194,38200.0
2007-10-31 12:20:00,9.1,9.1,9.08,9.08,53800.0,7.4275,7.4275,7.4112,7.4112,53800.0
2007-10-31 12:30:00,9.09,9.09,9.05,9.08,52800.0,7.4194,7.4194,7.3867,7.4112,52800.0
2007-10-31 12:40:00,9.08,9.1,9.08,9.09,10500.0,7.4112,7.4275,7.4112,7.4194,10500.0
2007-10-31 12:50:00,9.09,9.09,9.08,9.08,18700.0,7.4194,7.4194,7.4112,7.4112,18700.0
2007-10-31 13:00:00,9.08,9.08,9.07,9.08,15400.0,7.4112,7.4112,7.4031,7.4112,15400.0
2007-10-31 13:10:00,9.08,9.12,9.07,9.12,35700.0,7.4112,7.4439,7.4031,7.4439,35700.0
2007-10-31 13:20:00,9.13,9.14,9.12,9.14,44300.0,7.452,7.4602,7.4439,7.4602,44300.0
2007-10-31 13:30:00,9.13,9.14,9.12,9.13,23300.0,7.452,7.4602,7.4439,7.452,23300.0
2007-10-31 13:40:00,9.14,9.16,9.13,9.15,30300.0,7.4602,7.4765,7.452,7.4684,30300.0
2007-10-31 13:50:00,9.15,9.15,9.11,9.11,35700.0,7.4684,7.4684,7.4357,7.4357,35700.0
2007-10-31 14:00:00,9.11,9.13,9.1,9.12,51800.0,7.4357,7.452,7.4275,7.4439,51800.0
2007-10-31 14:10:00,9.11,9.13,9.03,9.05,100200.0,7.4357,7.452,7.3704,7.3867,100200.0
2007-10-31 14:20:00,9.06,9.09,9.0,9.03,143800.0,7.3949,7.4194,7.3459,7.3704,143800.0
2007-10-31 14:30:00,9.04,9.14,9.04,9.1,92100.0,7.3786,7.4602,7.3786,7.4275,92100.0
2007-10-31 14:40:00,9.1,9.17,9.1,9.13,123200.0,7.4275,7.4847,7.4275,7.452,123200.0
2007-10-31 14:50:00,9.14,9.2,9.13,9.19,89200.0,7.4602,7.5092,7.452,7.501,89200.0
2007-10-31 15:00:00,9.2,9.21,9.16,9.2,355700.0,7.5092,7.5173,7.4765,7.5092,355700.0
2007-10-31 15:10:00,9.21,9.21,9.12,9.12,61000.0,7.5173,7.5173,7.4439,7.4439,61000.0
2007-10-31 15:20:00,9.12,9.16,9.1,9.15,74300.0,7.4439,7.4765,7.4275,7.4684,74300.0
2007-10-31 15:30:00,9.14,9.15,9.14,9.14,73800.0,7.4602,7.4684,7.4602,7.4602,73800.0
2007-10-31 15:40:00,9.14,9.23,9.14,9.18,169000.0,7.4602,7.5337,7.4602,7.4928,169000.0
2007-10-31 15:50:00,9.19,9.23,9.17,9.21,175000.0,7.501,7.5337,7.4847,7.5173,175000.0
2007-11-01 09:30:00,9.13,9.23,8.95,8.95,295100.0,7.452,7.5337,7.3051,7.3051,295100.0
2007-11-01 09:40:00,8.95,9.06,8.94,9.0,119500.0,7.3051,7.3949,7.297,7.3459,119500.0
2007-11-01 09:50:00,9.0,9.06,8.97,9.03,100700.0,7.3459,7.3949,7.3214,7.3704,100700.0
2007-11-01 10:00:00,9.03,9.06,8.96,8.99,128200.0,7.3704,7.3949,7.3133,7.3378,128200.0
2007-11-01 10:10:00,8.99,9.0,8.9,8.99,88200.0,7.3378,7.3459,7.2643,7.3378,88200.0
2007-11-01 10:20:00,8.98,9.04,8.96,9.0,62600.0,7.3296,7.3786,7.3133,7.3459,62600.0
2007-11-01 10:30:00,8.99,9.04,8.97,8.98,57300.0,7.3378,7.3786,7.3214,7.3296,57300.0
2007-11-01 10:40:00,8.98,9.03,8.97,8.99,76900.0,7.3296,7.3704,7.3214,7.3378,76900.0
2007-11-01 10:50:00,8.99,9.03,8.99,9.02,39500.0,7.3378,7.3704,7.3378,7.3622,39500.0
2007-11-01 11:00:00,9.0,9.04,8.99,9.02,56200.0,7.3459,7.3786,7.3378,7.3622,56200.0
2007-11-01 11:10:00,9.01,9.03,8.98,9.01,41900.0,7.3541,7.3704,7.3296,7.3541,41900.0
2007-11-01 11:20:00,9.01,9.02,8.99,9.01,36800.0,7.3541,7.3622,7.3378,7.3541,36800.0
2007-11-01 11:30:00,9.0,9.02,8.94,8.94,179100.0,7.3459,7.3622,7.297,7.297,179100.0
2007-11-01 11:40:00,8.94,8.98,8.89,8.95,160700.0,7.297,7.3296,7.2561,7.3051,160700.0
2007-11-01 11:50:00,8.95,8.98,8.91,8.95,103600.0,7.3051,7.3296,7.2725,7.3051,103600.0
2007-11-01 12:00:00,8.95,9.03,8.95,9.03,119400.0,7.3051,7.3704,7.3051,7.3704,119400.0
2007-11-01 12:10:00,9.02,9.08,9.02,9.08,58400.0,7.3622,7.4112,7.3622,7.4112,58400.0
2007-11-01 12:20:00,9.07,9.08,8.95,8.96,91400.0,7.4031,7.4112,7.3051,7.3133,91400.0
2007-11-01 12:30:00,8.96,9.11,8.92,9.11,210300.0,7.3133,7.4357,7.2806,7.4357,210300.0
2007-11-01 12:40:00,9.09,9.11,8.99,9.03,53900.0,7.4194,7.4357,7.3378,7.3704,53900.0
2007-11-01 12:50:00,9.02,9.03,9.0,9.01,26600.0,7.3622,7.3704,7.3459,7.3541,26600.0
2007-11-01 13:00:00,9.0,9.02,9.0,9.02,41300.0,7.3459,7.3622,7.3459,7.3622,41300.0
2007-11-01 13:10:00,9.02,9.04,9.0,9.04,52700.0,7.3622,7.3786,7.3459,7.3786,52700.0
2007-11-01 13:20:00,9.03,9.06,9.01,9.01,41200.0,7.3704,7.3949,7.3541,7.3541,41200.0
2007-11-01 13:30:00,9.01,9.02,8.97,8.99,82400.0,7.3541,7.3622,7.3214,7.3378,82400.0
2007-11-01 13:40:00,9.0,9.01,8.96,8.99,94100.0,7.3459,7.3541,7.3133,7.3378,94100.0
2007-11-01 13:50:00,8.99,9.04,8.98,9.03,120100.0,7.3378,7.3786,7.3296,7.3704,120100.0
2007-11-01 14:00:00,9.02,9.06,9.02,9.05,97300.0,7.3622,7.3949,7.3622,7.3867,97300.0
2007-11-01 14:10:00,9.05,9.1,9.05,9.09,102000.0,7.3867,7.4275,7.3867,7.4194,102000.0
2007-11-01 14:20:00,9.09,9.1,9.05,9.09,133400.0,7.4194,7.4275,7.3867,7.4194,133400.0
2007-11-01 14:30:00,9.09,9.14,9.06,9.12,160400.0,7.4194,7.4602,7.3949,7.4439,160400.0
2007-11-01 14:40:00,9.12,9.15,9.12,9.14,93400.0,7.4439,7.4684,7.4439,7.4602,93400.0
2007-11-01 14:50:00,9.15,9.19,9.13,9.19,119400.0,7.4684,7.501,7.452,7.501,119400.0
2007-11-01 15:00:00,9.18,9.19,9.08,9.15,185400.0,7.4928,7.501,7.4112,7.4684,185400.0
2007-11-01 15:10:00,9.15,9.16,9.14,9.15,292000.0,7.4684,7.4765,7.4602,7.4684,292000.0
2007-11-01 15:20:00,9.15,9.16,9.07,9.09,122600.0,7.4684,7.4765,7.4031,7.4194,122600.0
2007-11-01 15:30:00,9.08,9.15,9.06,9.14,150300.0,7.4112,7.4684,7.3949,7.4602,150300.0
2007-11-01 15:40:00,9.14,9.15,9.07,9.1,245600.0,7.4602,7.4684,7.4031,7.4275,245600.0
2007-11-01 15:50:00,9.09,9.11,9.01,9.06,338300.0,7.4194,7.4357,7.3541,7.3949,338300.0
2007-11-02 09:30:00,9.22,9.48,9.21,9.32,558400.0,7.5255,7.7377,7.5173,7.6071,558400.0
2007-11-02 09:40:00,9.33,9.34,9.19,9.19,335900.0,7.6153,7.6234,7.501,7.501,335900.0
2007-11-02 09:50:00,9.2,9.21,9.05,9.12,407000.0,7.5092,7.5173,7.3867,7.4439,407000.0
2007-11-02 10:00:00,9.12,9.16,9.0,9.16,343800.0,7.4439,7.4765,7.3459,7.4765,343800.0
2007-11-02 10:10:00,9.15,9.19,9.13,9.16,169200.0,7.4684,7.501,7.452,7.4765,169200.0
2007-11-02 10:20:00,9.17,9.2,9.14,9.16,192800.0,7.4847,7.5092,7.4602,7.4765,192800.0
2007-11-02 10:30:00,9.16,9.22,9.15,9.22,235700.0,7.4765,7.5255,7.4684,7.5255,235700.0
2007-11-02 10:40:00,9.22,9.22,9.1,9.11,147800.0,7.5255,7.5255,7.4275,7.4357,147800.0
2007-11-02 10:50:00,9.11,9.2,9.11,9.18,117400.0,7.4357,7.5092,7.4357,7.4928,117400.0
2007-11-02 11:00:00,9.18,9.25,9.18,9.2,394900.0,7.4928,7.55,7.4928,7.5092,394900.0
2007-11-02 11:10:00,9.21,9.23,9.2,9.23,115500.0,7.5173,7.5337,7.5092,7.5337,115500.0
2007-11-02 11:20:00,9.24,9.26,9.11,9.15,255600.0,7.5418,7.5581,7.4357,7.4684,255600.0
2007-11-02 11:30:00,9.15,9.22,9.14,9.22,124000.0,7.4684,7.5255,7.4602,7.5255,124000.0
2007-11-02 11:40:00,9.22,9.36,9.2,9.28,254300.0,7.5255,7.6398,7.5092,7.5745,254300.0
2007-11-02 11:50:00,9.28,9.28,9.2,9.22,155200.0,7.5745,7.5745,7.5092,7.5255,155200.0
2007-11-02 12:00:00,9.23,9.25,9.21,9.24,80800.0,7.5337,7.55,7.5173,7.5418,80800.0
2007-11-02 12:10:00,9.25,9.28,9.24,9.28,90600.0,7.55,7.5745,7.5418,7.5745,90600.0
2007-11-02 12:20:00,9.28,9.3,9.26,9.29,83100.0,7.5745,7.5908,7.5581,7.5826,83100.0
2007-11-02 12:30:00,9.29,9.3,9.24,9.29,87100.0,7.5826,7.5908,7.5418,7.5826,87100.0
2007-11-02 12:40:00,9.29,9.32,9.24,9.32,112300.0,7.5826,7.6071,7.5418,7.6071,112300.0
2007-11-02 12:50:00,9.32,9.32,9.29,9.31,49700.0,7.6071,7.6071,7.5826,7.599,49700.0
2007-11-02 13:00:00,9.31,9.35,9.3,9.3,95500.0,7.599,7.6316,7.5908,7.5908,95500.0
2007-11-02 13:10:00,9.3,9.32,9.27,9.3,90700.0,7.5908,7.6071,7.5663,7.5908,90700.0
2007-11-02 13:20:00,9.3,9.3,9.24,9.26,70000.0,7.5908,7.5908,7.5418,7.5581,70000.0
2007-11-02 13:30:00,9.26,9.28,9.25,9.28,192300.0,7.5581,7.5745,7.55,7.5745,192300.0
2007-11-02 13:40:00,9.27,9.28,9.23,9.27,52500.0,7.5663,7.5745,7.5337,7.5663,52500.0
2007-11-02 13:50:00,9.27,9.29,9.26,9.27,58400.0,7.5663,7.5826,7.5581,7.5663,58400.0
2007-11-02 14:00:00,9.27,9.29,9.25,9.26,52500.0,7.5663,7.5826,7.55,7.5581,52500.0
2007-11-02 14:10:00,9.27,9.27,9.2,9.22,52000.0,7.5663,7.5663,7.5092,7.5255,52000.0
2007-11-02 14:20:00,9.23,9.28,9.22,9.26,89300.0,7.5337,7.5745,7.5255,7.5581,89300.0
2007-11-02 14:30:00,9.25,9.26,9.22,9.22,37500.0,7.55,7.5581,7.5255,7.5255,37500.0
2007-11-02 14:40:00,9.22,9.24,9.2,9.22,49800.0,7.5255,7.5418,7.5092,7.5255,49800.0
2007-11-02 14:50:00,9.21,9.22,9.18,9.18,98700.0,7.5173,7.5255,7.4928,7.4928,98700.0
2007-11-02 15:00:00,9.19,9.2,9.18,9.2,102500.0,7.501,7.5092,7.4928,7.5092,102500.0
2007-11-02 15:10:00,9.21,9.24,9.17,9.24,105500.0,7.5173,7.5418,7.4847,7.5418,105500.0
2007-11-02 15:20:00,9.23,9.23,9.2,9.21,90800.0,7.5337,7.5337,7.5092,7.5173,90800.0
2007-11-02 15:30:00,9.22,9.25,9.19,9.24,95200.0,7.5255,7.55,7.501,7.5418,95200.0
2007-11-02 15:40:00,9.25,9.26,9.21,9.22,130200.0,7.55,7.5581,7.5173,7.5255,130200.0
2007-11-02 15:50:00,9.22,9.24,9.21,9.24,135900.0,7.5255,7.5418,7.5173,7.5418,135900.0
2007-11-05 09:30:00,9.14,9.22,9.12,9.17,86900.0,7.4602,7.5255,7.4439,7.4847,86900.0
2007-11-05 09:40:00,9.18,9.22,9.17,9.21,97800.0,7.4928,7.5255,7.4847,7.5173,97800.0
2007-11-05 09:50:00,9.2,9.28,9.2,9.27,228600.0,7.5092,7.5745,7.5092,7.5663,228600.0
2007-11-05 10:00:00,9.27,9.32,9.26,9.28,98900.0,7.5663,7.6071,7.5581,7.5745,98900.0
2007-11-05 10:10:00,9.28,9.3,9.23,9.26,353900.0,7.5745,7.5908,7.5337,7.5581,353900.0
2007-11-05 10:20:00,9.25,9.31,9.25,9.29,557200.0,7.55,7.599,7.55,7.5826,557200.0
2007-11-05 10:30:00,9.29,9.38,9.29,9.38,151400.0,7.5826,7.6561,7.5826,7.6561,151400.0
2007-11-05 10:40:00,9.37,9.4,9.36,9.36,136600.0,7.6479,7.6724,7.6398,7.6398,136600.0
2007-11-05 10:50:00,9.36,9.36,9.33,9.33,56500.0,7.6398,7.6398,7.6153,7.6153,56500.0
2007-11-05 11:00:00,9.33,9.34,9.3,9.31,50900.0,7.6153,7.6234,7.5908,7.599,50900.0
2007-11-05 11:10:00,9.3,9.33,9.29,9.31,132600.0,7.5908,7.6153,7.5826,7.599,132600.0
2007-11-05 11:20:00,9.32,9.33,9.31,9.32,45900.0,7.6071,7.6153,7.599,7.6071,45900.0
2007-11-05 11:30:00,9.32,9.34,9.3,9.3,42400.0,7.6071,7.6234,7.5908,7.5908,42400.0
2007-11-05 11:40:00,9.3,9.32,9.29,9.3,45600.0,7.5908,7.6071,7.5826,7.5908,45600.0
2007-11-05 11:50:00,9.3,9.32,9.3,9.31,32100.0,7.5908,7.6071,7.5908,7.599,32100.0
2007-11-05 12:00:00,9.32,9.33,9.3,9.31,77400.0,7.6071,7.6153,7.5908,7.599,77400.0
2007-11-05 12:10:00,9.31,9.31,9.29,9.31,50700.0,7.599,7.599,7.5826,7.599,50700.0
2007-11-05 12:20:00,9.31,9.31,9.3,9.3,38600.0,7.599,7.599,7.5908,7.5908,38600.0
2007-11-05 12:30:00,9.31,9.32,9.3,9.32,35600.0,7.599,7.6071,7.5908,7.6071,35600.0
2007-11-05 12:40:00,9.32,9.36,9.32,9.34,67600.0,7.6071,7.6398,7.6071,7.6234,67600.0
2007-11-05 12:50:00,9.34,9.35,9.33,9.35,50800.0,7.6234,7.6316,7.6153,7.6316,50800.0
2007-11-05 13:00:00,9.34,9.35,9.33,9.34,50900.0,7.6234,7.6316,7.6153,7.6234,50900.0
2007-11-05 13:10:00,9.34,9.34,9.3,9.31,63100.0,7.6234,7.6234,7.5908,7.599,63100.0
2007-11-05 13:20:00,9.3,9.32,9.3,9.31,58800.0,7.5908,7.6071,7.5908,7.599,58800.0
2007-11-05 13:30:00,9.31,9.34,9.3,9.31,54600.0,7.599,7.6234,7.5908,7.599,54600.0
2007-11-05 13:40:00,9.31,9.32,9.26,9.27,102300.0,7.599,7.6071,7.5581,7.5663,102300.0
2007-11-05 13:50:00,9.27,9.27,9.25,9.26,64700.0,7.5663,7.5663,7.55,7.5581,64700.0
2007-11-05 14:00:00,9.26,9.3,9.26,9.26,51200.0,7.5581,7.5908,7.5581,7.5581,51200.0
2007-11-05 14:10:00,9.27,9.3,9.25,9.25,69500.0,7.5663,7.5908,7.55,7.55,69500.0
2007-11-05 14:20:00,9.25,9.26,9.23,9.24,45900.0,7.55,7.5581,7.5337,7.5418,45900.0
2007-11-05 14:30:00,9.24,9.24,9.21,9.23,49400.0,7.5418,7.5418,7.5173,7.5337,49400.0
2007-11-05 14:40:00,9.23,9.28,9.23,9.27,50600.0,7.5337,7.5745,7.5337,7.5663,50600.0
2007-11-05 14:50:00,9.28,9.28,9.25,9.25,63200.0,7.5745,7.5745,7.55,7.55,63200.0
2007-11-05 15:00:00,9.25,9.3,9.23,9.29,115500.0,7.55,7.5908,7.5337,7.5826,115500.0
2007-11-05 15:10:00,9.28,9.29,9.26,9.27,77900.0,7.5745,7.5826,7.5581,7.5663,77900.0
2007-11-05 15:20:00,9.26,9.33,9.26,9.31,147000.0,7.5581,7.6153,7.5581,7.599,147000.0
2007-11-05 15:30:00,9.31,9.37,9.3,9.36,127700.0,7.599,7.6479,7.5908,7.6398,127700.0
2007-11-05 15:40:00,9.35,9.35,9.3,9.31,70500.0,7.6316,7.6316,7.5908,7.599,70500.0
2007-11-05 15:50:00,9.32,9.33,9.28,9.28,124200.0,7.6071,7.6153,7.5745,7.5745,124200.0
2007-11-06 09:30:00,9.38,9.41,9.3,9.31,97300.0,7.6561,7.6806,7.5908,7.599,97300.0
2007-11-06 09:40:00,9.3,9.37,9.3,9.37,66600.0,7.5908,7.6479,7.5908,7.6479,66600.0
2007-11-06 09:50:00,9.36,9.36,9.31,9.33,60200.0,7.6398,7.6398,7.599,7.6153,60200.0
2007-11-06 10:00:00,9.33,9.35,9.32,9.34,59500.0,7.6153,7.6316,7.6071,7.6234,59500.0
2007-11-06 10:10:00,9.34,9.35,9.33,9.34,39200.0,7.6234,7.6316,7.6153,7.6234,39200.0
2007-11-06 10:20:00,9.33,9.33,9.29,9.31,91200.0,7.6153,7.6153,7.5826,7.599,91200.0
2007-11-06 10:30:00,9.31,9.32,9.27,9.3,108300.0,7.599,7.6071,7.5663,7.5908,108300.0
2007-11-06 10:40:00,9.3,9.31,9.28,9.3,62100.0,7.5908,7.599,7.5745,7.5908,62100.0
2007-11-06 10:50:00,9.3,9.3,9.27,9.3,85700.0,7.5908,7.5908,7.5663,7.5908,85700.0
2007-11-06 11:00:00,9.3,9.3,9.27,9.29,41100.0,7.5908,7.5908,7.5663,7.5826,41100.0
2007-11-06 11:10:00,9.28,9.29,9.26,9.28,47700.0,7.5745,7.5826,7.5581,7.5745,47700.0
2007-11-06 11:20:00,9.28,9.28,9.26,9.27,34500.0,7.5745,7.5745,7.5581,7.5663,34500.0
2007-11-06 11:30:00,9.26,9.27,9.25,9.26,62800.0,7.5581,7.5663,7.55,7.5581,62800.0
2007-11-06 11:40:00,9.25,9.26,9.2,9.2,64500.0,7.55,7.5581,7.5092,7.5092,64500.0
2007-11-06 11:50:00,9.2,9.25,9.2,9.21,58200.0,7.5092,7.55,7.5092,7.5173,58200.0
2007-11-06 12:00:00,9.21,9.21,9.15,9.18,155600.0,7.5173,7.5173,7.4684,7.4928,155600.0
2007-11-06 12:10:00,9.17,9.22,9.16,9.22,105200.0,7.4847,7.5255,7.4765,7.5255,105200.0
2007-11-06 12:20:00,9.23,9.25,9.22,9.22,61900.0,7.5337,7.55,7.5255,7.5255,61900.0
2007-11-06 12:30:00,9.22,9.23,9.17,9.21,64600.0,7.5255,7.5337,7.4847,7.5173,64600.0
2007-11-06 12:40:00,9.21,9.21,9.19,9.19,14200.0,7.5173,7.5173,7.501,7.501,14200.0
2007-11-06 12:50:00,9.19,9.22,9.19,9.22,17900.0,7.501,7.5255,7.501,7.5255,17900.0
2007-11-06 13:00:00,9.22,9.24,9.21,9.23,52500.0,7.5255,7.5418,7.5173,7.5337,52500.0
2007-11-06 13:10:00,9.24,9.26,9.23,9.26,18300.0,7.5418,7.5581,7.5337,7.5581,18300.0
2007-11-06 13:20:00,9.25,9.26,9.19,9.19,56300.0,7.55,7.5581,7.501,7.501,56300.0
2007-11-06 13:30:00,9.2,9.26,9.19,9.24,82000.0,7.5092,7.5581,7.501,7.5418,82000.0
2007-11-06 13:40:00,9.24,9.24,9.21,9.23,51300.0,7.5418,7.5418,7.5173,7.5337,51300.0
2007-11-06 13:50:00,9.24,9.26,9.23,9.23,35600.0,7.5418,7.5581,7.5337,7.5337,35600.0
2007-11-06 14:00:00,9.22,9.25,9.21,9.24,61000.0,7.5255,7.55,7.5173,7.5418,61000.0
2007-11-06 14:10:00,9.24,9.26,9.23,9.24,53500.0,7.5418,7.5581,7.5337,7.5418,53500.0
2007-11-06 14:20:00,9.24,9.24,9.22,9.22,24400.0,7.5418,7.5418,7.5255,7.5255,24400.0
2007-11-06 14:30:00,9.22,9.26,9.21,9.26,48200.0,7.5255,7.5581,7.5173,7.5581,48200.0
2007-11-06 14:40:00,9.25,9.27,9.25,9.27,18800.0,7.55,7.5663,7.55,7.5663,18800.0
2007-11-06 14:50:00,9.26,9.3,9.24,9.27,87200.0,7.5581,7.5908,7.5418,7.5663,87200.0
2007-11-06 15:00:00,9.26,9.27,9.24,9.26,89900.0,7.5581,7.5663,7.5418,7.5581,89900.0
2007-11-06 15:10:00,9.27,9.3,9.26,9.3,76000.0,7.5663,7.5908,7.5581,7.5908,76000.0
2007-11-06 15:20:00,9.29,9.31,9.27,9.31,63900.0,7.5826,7.599,7.5663,7.599,63900.0
2007-11-06 15:30:00,9.31,9.31,9.25,9.31,114800.0,7.599,7.599,7.55,7.599,114800.0
2007-11-06 15:40:00,9.31,9.31,9.3,9.3,72900.0,7.599,7.599,7.5908,7.5908,72900.0
2007-11-06 15:50:00,9.31,9.34,9.3,9.33,175200.0,7.599,7.6234,7.5908,7.6153,175200.0
2007-11-07 09:30:00,9.21,9.26,9.18,9.23,159800.0,7.5173,7.5581,7.4928,7.5337,159800.0
2007-11-07 09:40:00,9.23,9.24,9.19,9.2,108400.0,7.5337,7.5418,7.501,7.5092,108400.0
2007-11-07 09:50:00,9.2,9.2,9.18,9.2,137100.0,7.5092,7.5092,7.4928,7.5092,137100.0
2007-11-07 10:00:00,9.19,9.2,9.14,9.15,140000.0,7.501,7.5092,7.4602,7.4684,140000.0
2007-11-07 10:10:00,9.14,9.2,9.14,9.18,128900.0,7.4602,7.5092,7.4602,7.4928,128900.0
2007-11-07 10:20:00,9.17,9.17,9.1,9.11,66900.0,7.4847,7.4847,7.4275,7.4357,66900.0
2007-11-07 10:30:00,9.11,9.15,9.08,9.09,212900.0,7.4357,7.4684,7.4112,7.4194,212900.0
2007-11-07 10:40:00,9.09,9.15,9.09,9.13,95600.0,7.4194,7.4684,7.4194,7.452,95600.0
2007-11-07 10:50:00,9.13,9.14,9.08,9.08,58300.0,7.452,7.4602,7.4112,7.4112,58300.0
2007-11-07 11:00:00,9.08,9.11,9.06,9.09,144600.0,7.4112,7.4357,7.3949,7.4194,144600.0
2007-11-07 11:10:00,9.08,9.09,9.08,9.09,66000.0,7.4112,7.4194,7.4112,7.4194,66000.0
2007-11-07 11:20:00,9.09,9.1,9.08,9.08,77300.0,7.4194,7.4275,7.4112,7.4112,77300.0
2007-11-07 11:30:00,9.08,9.09,9.08,9.08,50100.0,7.4112,7.4194,7.4112,7.4112,50100.0
2007-11-07 11:40:00,9.08,9.08,9.07,9.07,78200.0,7.4112,7.4112,7.4031,7.4031,78200.0
2007-11-07 11:50:00,9.07,9.08,9.0,9.01,212900.0,7.4031,7.4112,7.3459,7.3541,212900.0
2007-11-07 12:00:00,9.02,9.02,8.97,8.98,100900.0,7.3622,7.3622,7.3214,7.3296,100900.0
2007-11-07 12:10:00,8.98,8.99,8.94,8.95,208500.0,7.3296,7.3378,7.297,7.3051,208500.0
2007-11-07 12:20:00,8.94,8.95,8.94,8.94,31700.0,7.297,7.3051,7.297,7.297,31700.0
2007-11-07 12:30:00,8.94,8.97,8.93,8.95,155700.0,7.297,7.3214,7.2888,7.3051,155700.0
2007-11-07 12:40:00,8.95,8.95,8.9,8.91,52500.0,7.3051,7.3051,7.2643,7.2725,52500.0
2007-11-07 12:50:00,8.9,8.94,8.88,8.91,213900.0,7.2643,7.297,7.248,7.2725,213900.0
2007-11-07 13:00:00,8.91,8.92,8.89,8.9,109200.0,7.2725,7.2806,7.2561,7.2643,109200.0
2007-11-07 13:10:00,8.9,8.92,8.86,8.86,329500.0,7.2643,7.2806,7.2317,7.2317,329500.0
2007-11-07 13:20:00,8.86,8.89,8.86,8.89,94100.0,7.2317,7.2561,7.2317,7.2561,94100.0
2007-11-07 13:30:00,8.89,8.91,8.88,8.9,103800.0,7.2561,7.2725,7.248,7.2643,103800.0
2007-11-07 13:40:00,8.9,8.94,8.9,8.91,64600.0,7.2643,7.297,7.2643,7.2725,64600.0
2007-11-07 13:50:00,8.92,8.92,8.9,8.9,66700.0,7.2806,7.2806,7.2643,7.2643,66700.0
2007-11-07 14:00:00,8.9,8.9,8.89,8.9,101600.0,7.2643,7.2643,7.2561,7.2643,101600.0
2007-11-07 14:10:00,8.89,8.9,8.87,8.9,87100.0,7.2561,7.2643,7.2398,7.2643,87100.0
2007-11-07 14:20:00,8.9,8.92,8.89,8.92,128000.0,7.2643,7.2806,7.2561,7.2806,128000.0
2007-11-07 14:30:00,8.91,8.92,8.89,8.89,109900.0,7.2725,7.2806,7.2561,7.2561,109900.0
2007-11-07 14:40:00,8.89,8.9,8.88,8.89,137200.0,7.2561,7.2643,7.248,7.2561,137200.0
2007-11-07 14:50:00,8.89,8.89,8.86,8.86,118700.0,7.2561,7.2561,7.2317,7.2317,118700.0
2007-11-07 15:00:00,8.87,8.88,8.86,8.88,180600.0,7.2398,7.248,7.2317,7.248,180600.0
2007-11-07 15:10:00,8.88,8.89,8.87,8.89,174500.0,7.248,7.2561,7.2398,7.2561,174500.0
2007-11-07 15:20:00,8.88,8.9,8.84,8.84,311600.0,7.248,7.2643,7.2153,7.2153,311600.0
2007-11-07 15:30:00,8.83,8.84,8.83,8.83,115300.0,7.2072,7.2153,7.2072,7.2072,115300.0
2007-11-07 15:40:00,8.83,8.86,8.83,8.84,172300.0,7.2072,7.2317,7.2072,7.2153,172300.0
2007-11-07 15:50:00,8.84,8.85,8.76,8.76,345600.0,7.2153,7.2235,7.15,7.15,345600.0
2007-11-08 09:30:00,8.83,8.84,8.72,8.79,95700.0,7.2072,7.2153,7.1174,7.1745,95700.0
2007-11-08 09:40:00,8.79,8.8,8.7,8.71,150600.0,7.1745,7.1827,7.1011,7.1092,150600.0
2007-11-08 09:50:00,8.71,8.74,8.67,8.67,132000.0,7.1092,7.1337,7.0766,7.0766,132000.0
2007-11-08 10:00:00,8.68,8.7,8.6,8.63,175300.0,7.0847,7.1011,7.0194,7.0439,175300.0
2007-11-08 10:10:00,8.64,8.64,8.6,8.62,78500.0,7.0521,7.0521,7.0194,7.0358,78500.0
2007-11-08 10:20:00,8.63,8.66,8.61,8.61,49900.0,7.0439,7.0684,7.0276,7.0276,49900.0
2007-11-08 10:30:00,8.61,8.62,8.58,8.59,79300.0,7.0276,7.0358,7.0031,7.0113,79300.0
2007-11-08 10:40:00,8.59,8.61,8.58,8.6,75500.0,7.0113,7.0276,7.0031,7.0194,75500.0
2007-11-08 10:50:00,8.61,8.64,8.6,8.63,57400.0,7.0276,7.0521,7.0194,7.0439,57400.0
2007-11-08 11:00:00,8.64,8.64,8.6,8.6,70700.0,7.0521,7.0521,7.0194,7.0194,70700.0
2007-11-08 11:10:00,8.6,8.64,8.55,8.57,233000.0,7.0194,7.0521,6.9786,6.995,233000.0
2007-11-08 11:20:00,8.57,8.57,8.5,8.51,131700.0,6.995,6.995,6.9378,6.946,131700.0
2007-11-08 11:30:00,8.51,8.52,8.47,8.49,137400.0,6.946,6.9541,6.9133,6.9297,137400.0
2007-11-08 11:40:00,8.48,8.49,8.46,8.47,114500.0,6.9215,6.9297,6.9052,6.9133,114500.0
2007-11-08 11:50:00,8.47,8.48,8.43,8.43,102900.0,6.9133,6.9215,6.8807,6.8807,102900.0
2007-11-08 12:00:00,8.43,8.45,8.41,8.43,113200.0,6.8807,6.897,6.8644,6.8807,113200.0
2007-11-08 12:10:00,8.43,8.43,8.38,8.4,114500.0,6.8807,6.8807,6.8399,6.8562,114500.0
2007-11-08 12:20:00,8.39,8.39,8.34,8.37,67400.0,6.848,6.848,6.8072,6.8317,67400.0
2007-11-08 12:30:00,8.37,8.38,8.35,8.36,108500.0,6.8317,6.8399,6.8154,6.8235,108500.0
2007-11-08 12:40:00,8.36,8.36,8.25,8.3,291800.0,6.8235,6.8235,6.7338,6.7746,291800.0
2007-11-08 12:50:00,8.29,8.31,8.25,8.3,174100.0,6.7664,6.7827,6.7338,6.7746,174100.0
2007-11-08 13:00:00,8.3,8.33,8.27,8.32,273500.0,6.7746,6.7991,6.7501,6.7909,273500.0
2007-11-08 13:10:00,8.33,8.35,8.31,8.35,178200.0,6.7991,6.8154,6.7827,6.8154,178200.0
2007-11-08 13:20:00,8.35,8.36,8.32,8.35,93300.0,6.8154,6.8235,6.7909,6.8154,93300.0
2007-11-08 13:30:00,8.35,8.36,8.33,8.34,75700.0,6.8154,6.8235,6.7991,6.8072,75700.0
2007-11-08 13:40:00,8.34,8.35,8.31,8.32,107900.0,6.8072,6.8154,6.7827,6.7909,107900.0
2007-11-08 13:50:00,8.33,8.33,8.31,8.33,64300.0,6.7991,6.7991,6.7827,6.7991,64300.0
2007-11-08 14:00:00,8.33,8.35,8.31,8.31,338400.0,6.7991,6.8154,6.7827,6.7827,338400.0
2007-11-08 14:10:00,8.31,8.32,8.3,8.3,61800.0,6.7827,6.7909,6.7746,6.7746,61800.0
2007-11-08 14:20:00,8.3,8.31,8.3,8.3,86000.0,6.7746,6.7827,6.7746,6.7746,86000.0
2007-11-08 14:30:00,8.3,8.31,8.3,8.3,118900.0,6.7746,6.7827,6.7746,6.7746,118900.0
2007-11-08 14:40:00,8.31,8.31,8.3,8.31,147200.0,6.7827,6.7827,6.7746,6.7827,147200.0
2007-11-08 14:50:00,8.31,8.31,8.26,8.31,300200.0,6.7827,6.7827,6.7419,6.7827,300200.0
2007-11-08 15:00:00,8.31,8.31,8.29,8.31,256700.0,6.7827,6.7827,6.7664,6.7827,256700.0
2007-11-08 15:10:00,8.3,8.35,8.29,8.33,212900.0,6.7746,6.8154,6.7664,6.7991,212900.0
2007-11-08 15:20:00,8.33,8.34,8.32,8.34,188600.0,6.7991,6.8072,6.7909,6.8072,188600.0
2007-11-08 15:30:00,8.34,8.35,8.33,8.35,136500.0,6.8072,6.8154,6.7991,6.8154,136500.0
2007-11-08 15:40:00,8.35,8.43,8.34,8.42,270000.0,6.8154,6.8807,6.8072,6.8725,270000.0
2007-11-08 15:50:00,8.43,8.47,8.41,8.43,271500.0,6.8807,6.9133,6.8644,6.8807,271500.0
2007-11-09 09:30:00,8.35,8.35,8.19,8.2,134500.0,6.8154,6.8154,6.6848,6.693,134500.0
2007-11-09 09:40:00,8.2,8.2,8.18,8.2,99300.0,6.693,6.693,6.6766,6.693,99300.0
2007-11-09 09:50:00,8.19,8.2,8.05,8.13,253500.0,6.6848,6.693,6.5705,6.6358,253500.0
2007-11-09 10:00:00,8.13,8.19,8.12,8.19,147700.0,6.6358,6.6848,6.6277,6.6848,147700.0
2007-11-09 10:10:00,8.18,8.26,8.15,8.26,170800.0,6.6766,6.7419,6.6521,6.7419,170800.0
2007-11-09 10:20:00,8.26,8.29,8.22,8.22,78900.0,6.7419,6.7664,6.7093,6.7093,78900.0
2007-11-09 10:30:00,8.22,8.27,8.22,8.27,45700.0,6.7093,6.7501,6.7093,6.7501,45700.0
2007-11-09 10:40:00,8.26,8.27,8.22,8.23,51300.0,6.7419,6.7501,6.7093,6.7174,51300.0
2007-11-09 10:50:00,8.23,8.23,8.17,8.18,61100.0,6.7174,6.7174,6.6685,6.6766,61100.0
2007-11-09 11:00:00,8.19,8.21,8.16,8.18,88200.0,6.6848,6.7011,6.6603,6.6766,88200.0
2007-11-09 11:10:00,8.18,8.19,8.16,8.17,76800.0,6.6766,6.6848,6.6603,6.6685,76800.0
2007-11-09 11:20:00,8.18,8.19,8.17,8.18,64200.0,6.6766,6.6848,6.6685,6.6766,64200.0
2007-11-09 11:30:00,8.18,8.19,8.15,8.15,86700.0,6.6766,6.6848,6.6521,6.6521,86700.0
2007-11-09 11:40:00,8.16,8.19,8.15,8.16,104500.0,6.6603,6.6848,6.6521,6.6603,104500.0
2007-11-09 11:50:00,8.17,8.19,8.16,8.17,121900.0,6.6685,6.6848,6.6603,6.6685,121900.0
2007-11-09 12:00:00,8.17,8.18,8.15,8.15,39800.0,6.6685,6.6766,6.6521,6.6521,39800.0
2007-11-09 12:10:00,8.15,8.16,8.15,8.16,83000.0,6.6521,6.6603,6.6521,6.6603,83000.0
2007-11-09 12:20:00,8.16,8.16,8.15,8.15,41500.0,6.6603,6.6603,6.6521,6.6521,41500.0
2007-11-09 12:30:00,8.15,8.2,8.15,8.19,125700.0,6.6521,6.693,6.6521,6.6848,125700.0
2007-11-09 12:40:00,8.2,8.2,8.15,8.18,100300.0,6.693,6.693,6.6521,6.6766,100300.0
2007-11-09 12:50:00,8.18,8.18,8.15,8.15,37600.0,6.6766,6.6766,6.6521,6.6521,37600.0
2007-11-09 13:00:00,8.16,8.16,8.15,8.15,211400.0,6.6603,6.6603,6.6521,6.6521,211400.0
2007-11-09 13:10:00,8.16,8.16,8.15,8.15,84600.0,6.6603,6.6603,6.6521,6.6521,84600.0
2007-11-09 13:20:00,8.15,8.16,8.11,8.14,117700.0,6.6521,6.6603,6.6195,6.644,117700.0
2007-11-09 13:30:00,8.15,8.18,8.14,8.16,73400.0,6.6521,6.6766,6.644,6.6603,73400.0
2007-11-09 13:40:00,8.16,8.16,8.15,8.15,25500.0,6.6603,6.6603,6.6521,6.6521,25500.0
2007-11-09 13:50:00,8.16,8.16,8.13,8.13,32200.0,6.6603,6.6603,6.6358,6.6358,32200.0
2007-11-09 14:00:00,8.13,8.15,8.13,8.13,85800.0,6.6358,6.6521,6.6358,6.6358,85800.0
2007-11-09 14:10:00,8.14,8.14,8.12,8.14,99600.0,6.644,6.644,6.6277,6.644,99600.0
2007-11-09 14:20:00,8.14,8.14,8.13,8.14,134800.0,6.644,6.644,6.6358,6.644,134800.0
2007-11-09 14:30:00,8.14,8.17,8.13,8.16,181600.0,6.644,6.6685,6.6358,6.6603,181600.0
2007-11-09 14:40:00,8.17,8.26,8.17,8.22,244300.0,6.6685,6.7419,6.6685,6.7093,244300.0
2007-11-09 14:50:00,8.22,8.23,8.18,8.18,109500.0,6.7093,6.7174,6.6766,6.6766,109500.0
2007-11-09 15:00:00,8.18,8.2,8.14,8.16,118700.0,6.6766,6.693,6.644,6.6603,118700.0
2007-11-09 15:10:00,8.16,8.17,8.15,8.17,139800.0,6.6603,6.6685,6.6521,6.6685,139800.0
2007-11-09 15:20:00,8.17,8.18,8.15,8.16,182200.0,6.6685,6.6766,6.6521,6.6603,182200.0
2007-11-09 15:30:00,8.17,8.17,8.12,8.12,141100.0,6.6685,6.6685,6.6277,6.6277,141100.0
2007-11-09 15:40:00,8.13,8.14,8.08,8.11,223600.0,6.6358,6.644,6.595,6.6195,223600.0
2007-11-09 15:50:00,8.11,8.13,8.05,8.07,363700.0,6.6195,6.6358,6.5705,6.5868,363700.0
2007-11-12 09:30:00,8.09,8.11,7.98,8.04,158300.0,6.6032,6.6195,6.5134,6.5624,158300.0
2007-11-12 09:40:00,8.04,8.13,8.03,8.1,120500.0,6.5624,6.6358,6.5542,6.6113,120500.0
2007-11-12 09:50:00,8.1,8.13,8.06,8.07,64800.0,6.6113,6.6358,6.5787,6.5868,64800.0
2007-11-12 10:00:00,8.07,8.07,8.01,8.01,96700.0,6.5868,6.5868,6.5379,6.5379,96700.0
2007-11-12 10:10:00,8.02,8.06,8.01,8.05,78200.0,6.546,6.5787,6.5379,6.5705,78200.0
2007-11-12 10:20:00,8.05,8.11,8.05,8.11,103600.0,6.5705,6.6195,6.5705,6.6195,103600.0
2007-11-12 10:30:00,8.11,8.11,8.1,8.11,85000.0,6.6195,6.6195,6.6113,6.6195,85000.0
2007-11-12 10:40:00,8.11,8.15,8.1,8.13,96700.0,6.6195,6.6521,6.6113,6.6358,96700.0
2007-11-12 10:50:00,8.12,8.15,8.12,8.13,66600.0,6.6277,6.6521,6.6277,6.6358,66600.0
2007-11-12 11:00:00,8.13,8.14,8.12,8.14,60400.0,6.6358,6.644,6.6277,6.644,60400.0
2007-11-12 11:10:00,8.14,8.14,8.13,8.13,56100.0,6.644,6.644,6.6358,6.6358,56100.0
2007-11-12 11:20:00,8.13,8.14,8.13,8.14,49900.0,6.6358,6.644,6.6358,6.644,49900.0
2007-11-12 11:30:00,8.14,8.14,8.09,8.09,74900.0,6.644,6.644,6.6032,6.6032,74900.0
2007-11-12 11:40:00,8.09,8.1,8.08,8.08,49700.0,6.6032,6.6113,6.595,6.595,49700.0
2007-11-12 11:50:00,8.08,8.1,8.07,8.1,62900.0,6.595,6.6113,6.5868,6.6113,62900.0
2007-11-12 12:00:00,8.09,8.11,8.08,8.09,52400.0,6.6032,6.6195,6.595,6.6032,52400.0
2007-11-12 12:10:00,8.09,8.09,8.08,8.08,40000.0,6.6032,6.6032,6.595,6.595,40000.0
2007-11-12 12:20:00,8.08,8.09,8.08,8.08,73900.0,6.595,6.6032,6.595,6.595,73900.0
2007-11-12 12:30:00,8.08,8.1,8.08,8.09,85400.0,6.595,6.6113,6.595,6.6032,85400.0
2007-11-12 12:40:00,8.1,8.12,8.09,8.1,75900.0,6.6113,6.6277,6.6032,6.6113,75900.0
2007-11-12 12:50:00,8.1,8.11,8.08,8.09,41900.0,6.6113,6.6195,6.595,6.6032,41900.0
2007-11-12 13:00:00,8.08,8.09,8.08,8.08,34400.0,6.595,6.6032,6.595,6.595,34400.0
2007-11-12 13:10:00,8.08,8.08,8.06,8.08,112600.0,6.595,6.595,6.5787,6.595,112600.0
2007-11-12 13:20:00,8.08,8.08,8.07,8.07,21900.0,6.595,6.595,6.5868,6.5868,21900.0
2007-11-12 13:30:00,8.07,8.08,8.06,8.06,159800.0,6.5868,6.595,6.5787,6.5787,159800.0
2007-11-12 13:40:00,8.06,8.07,8.06,8.06,105500.0,6.5787,6.5868,6.5787,6.5787,105500.0
2007-11-12 13:50:00,8.06,8.09,8.06,8.08,136600.0,6.5787,6.6032,6.5787,6.595,136600.0
2007-11-12 14:00:00,8.08,8.09,8.06,8.09,219500.0,6.595,6.6032,6.5787,6.6032,219500.0
2007-11-12 14:10:00,8.08,8.09,8.05,8.06,107900.0,6.595,6.6032,6.5705,6.5787,107900.0
2007-11-12 14:20:00,8.06,8.11,8.05,8.11,193900.0,6.5787,6.6195,6.5705,6.6195,193900.0
2007-11-12 14:30:00,8.1,8.13,8.09,8.09,112100.0,6.6113,6.6358,6.6032,6.6032,112100.0
2007-11-12 14:40:00,8.1,8.11,8.08,8.09,57700.0,6.6113,6.6195,6.595,6.6032,57700.0
2007-11-12 14:50:00,8.08,8.09,8.08,8.09,49800.0,6.595,6.6032,6.595,6.6032,49800.0
2007-11-12 15:00:00,8.08,8.11,8.07,8.1,313700.0,6.595,6.6195,6.5868,6.6113,313700.0
2007-11-12 15:10:00,8.1,8.11,8.07,8.08,169200.0,6.6113,6.6195,6.5868,6.595,169200.0
2007-11-12 15:20:00,8.08,8.09,8.06,8.06,162600.0,6.595,6.6032,6.5787,6.5787,162600.0
2007-11-12 15:30:00,8.06,8.07,8.06,8.07,74000.0,6.5787,6.5868,6.5787,6.5868,74000.0
2007-11-12 15:40:00,8.06,8.08,8.04,8.05,289100.0,6.5787,6.595,6.5624,6.5705,289100.0
2007-11-12 15:50:00,8.04,8.07,8.04,8.04,283500.0,6.5624,6.5868,6.5624,6.5624,283500.0
2007-11-13 09:30:00,8.1,8.33,8.1,8.32,118900.0,6.6113,6.7991,6.6113,6.7909,118900.0
2007-11-13 09:40:00,8.32,8.37,8.29,8.34,180300.0,6.7909,6.8317,6.7664,6.8072,180300.0
2007-11-13 09:50:00,8.36,8.38,8.34,8.37,118400.0,6.8235,6.8399,6.8072,6.8317,118400.0
2007-11-13 10:00:00,8.37,8.44,8.37,8.41,185100.0,6.8317,6.8888,6.8317,6.8644,185100.0
2007-11-13 10:10:00,8.41,8.42,8.39,8.4,157300.0,6.8644,6.8725,6.848,6.8562,157300.0
2007-11-13 10:20:00,8.4,8.44,8.39,8.41,267700.0,6.8562,6.8888,6.848,6.8644,267700.0
2007-11-13 10:30:00,8.4,8.41,8.37,8.38,144300.0,6.8562,6.8644,6.8317,6.8399,144300.0
2007-11-13 10:40:00,8.39,8.41,8.37,8.37,72800.0,6.848,6.8644,6.8317,6.8317,72800.0
2007-11-13 10:50:00,8.37,8.38,8.32,8.33,279300.0,6.8317,6.8399,6.7909,6.7991,279300.0
2007-11-13 11:00:00,8.33,8.35,8.31,8.31,84200.0,6.7991,6.8154,6.7827,6.7827,84200.0
2007-11-13 11:10:00,8.31,8.33,8.3,8.32,150600.0,6.7827,6.7991,6.7746,6.7909,150600.0
2007-11-13 11:20:00,8.32,8.35,8.31,8.34,136700.0,6.7909,6.8154,6.7827,6.8072,136700.0
2007-11-13 11:30:00,8.34,8.38,8.34,8.34,138600.0,6.8072,6.8399,6.8072,6.8072,138600.0
2007-11-13 11:40:00,8.34,8.34,8.27,8.27,84800.0,6.8072,6.8072,6.7501,6.7501,84800.0
2007-11-13 11:50:00,8.28,8.3,8.28,8.29,57400.0,6.7583,6.7746,6.7583,6.7664,57400.0
2007-11-13 12:00:00,8.28,8.29,8.26,8.28,60500.0,6.7583,6.7664,6.7419,6.7583,60500.0
2007-11-13 12:10:00,8.28,8.28,8.26,8.27,58200.0,6.7583,6.7583,6.7419,6.7501,58200.0
2007-11-13 12:20:00,8.27,8.28,8.26,8.27,49600.0,6.7501,6.7583,6.7419,6.7501,49600.0
2007-11-13 12:30:00,8.27,8.28,8.26,8.27,33200.0,6.7501,6.7583,6.7419,6.7501,33200.0
2007-11-13 12:40:00,8.27,8.28,8.24,8.25,79400.0,6.7501,6.7583,6.7256,6.7338,79400.0
2007-11-13 12:50:00,8.25,8.25,8.22,8.22,63600.0,6.7338,6.7338,6.7093,6.7093,63600.0
2007-11-13 13:00:00,8.22,8.23,8.21,8.21,76800.0,6.7093,6.7174,6.7011,6.7011,76800.0
2007-11-13 13:10:00,8.22,8.26,8.2,8.25,154100.0,6.7093,6.7419,6.693,6.7338,154100.0
2007-11-13 13:20:00,8.26,8.31,8.26,8.31,146500.0,6.7419,6.7827,6.7419,6.7827,146500.0
2007-11-13 13:30:00,8.31,8.38,8.3,8.36,153900.0,6.7827,6.8399,6.7746,6.8235,153900.0
2007-11-13 13:40:00,8.37,8.4,8.36,8.37,99500.0,6.8317,6.8562,6.8235,6.8317,99500.0
2007-11-13 13:50:00,8.38,8.39,8.36,8.36,60800.0,6.8399,6.848,6.8235,6.8235,60800.0
2007-11-13 14:00:00,8.36,8.38,8.35,8.38,62000.0,6.8235,6.8399,6.8154,6.8399,62000.0
2007-11-13 14:10:00,8.38,8.4,8.34,8.34,65900.0,6.8399,6.8562,6.8072,6.8072,65900.0
2007-11-13 14:20:00,8.35,8.35,8.32,8.35,69200.0,6.8154,6.8154,6.7909,6.8154,69200.0
2007-11-13 14:30:00,8.35,8.36,8.34,8.34,85000.0,6.8154,6.8235,6.8072,6.8072,85000.0
2007-11-13 14:40:00,8.35,8.35,8.34,8.35,39600.0,6.8154,6.8154,6.8072,6.8154,39600.0
2007-11-13 14:50:00,8.34,8.35,8.34,8.34,87700.0,6.8072,6.8154,6.8072,6.8072,87700.0
2007-11-13 15:00:00,8.34,8.37,8.34,8.35,71900.0,6.8072,6.8317,6.8072,6.8154,71900.0
2007-11-13 15:10:00,8.35,8.36,8.34,8.35,42600.0,6.8154,6.8235,6.8072,6.8154,42600.0
2007-11-13 15:20:00,8.35,8.39,8.34,8.39,111200.0,6.8154,6.848,6.8072,6.848,111200.0
2007-11-13 15:30:00,8.39,8.42,8.36,8.38,96800.0,6.848,6.8725,6.8235,6.8399,96800.0
2007-11-13 15:40:00,8.39,8.44,8.39,8.43,154600.0,6.848,6.8888,6.848,6.8807,154600.0
2007-11-13 15:50:00,8.42,8.46,8.42,8.46,249000.0,6.8725,6.9052,6.8725,6.9052,249000.0
2007-11-14 09:30:00,8.63,8.64,8.52,8.56,314200.0,7.0439,7.0521,6.9541,6.9868,314200.0
2007-11-14 09:40:00,8.53,8.57,8.51,8.54,185100.0,6.9623,6.995,6.946,6.9705,185100.0
2007-11-14 09:50:00,8.54,8.55,8.52,8.53,130400.0,6.9705,6.9786,6.9541,6.9623,130400.0
2007-11-14 10:00:00,8.52,8.54,8.52,8.52,90600.0,6.9541,6.9705,6.9541,6.9541,90600.0
2007-11-14 10:10:00,8.52,8.53,8.48,8.52,133900.0,6.9541,6.9623,6.9215,6.9541,133900.0
2007-11-14 10:20:00,8.52,8.52,8.46,8.49,98400.0,6.9541,6.9541,6.9052,6.9297,98400.0
2007-11-14 10:30:00,8.49,8.52,8.48,8.51,70100.0,6.9297,6.9541,6.9215,6.946,70100.0
2007-11-14 10:40:00,8.51,8.52,8.49,8.51,67800.0,6.946,6.9541,6.9297,6.946,67800.0
2007-11-14 10:50:00,8.51,8.51,8.48,8.49,83900.0,6.946,6.946,6.9215,6.9297,83900.0
2007-11-14 11:00:00,8.49,8.5,8.48,8.48,66100.0,6.9297,6.9378,6.9215,6.9215,66100.0
2007-11-14 11:10:00,8.49,8.51,8.45,8.5,136100.0,6.9297,6.946,6.897,6.9378,136100.0
2007-11-14 11:20:00,8.5,8.52,8.5,8.5,41100.0,6.9378,6.9541,6.9378,6.9378,41100.0
2007-11-14 11:30:00,8.51,8.54,8.51,8.54,69500.0,6.946,6.9705,6.946,6.9705,69500.0
2007-11-14 11:40:00,8.53,8.57,8.53,8.57,85400.0,6.9623,6.995,6.9623,6.995,85400.0
2007-11-14 11:50:00,8.57,8.58,8.54,8.54,70600.0,6.995,7.0031,6.9705,6.9705,70600.0
2007-11-14 12:00:00,8.55,8.55,8.54,8.54,45700.0,6.9786,6.9786,6.9705,6.9705,45700.0
2007-11-14 12:10:00,8.55,8.56,8.54,8.55,33100.0,6.9786,6.9868,6.9705,6.9786,33100.0
2007-11-14 12:20:00,8.55,8.57,8.53,8.54,88500.0,6.9786,6.995,6.9623,6.9705,88500.0
2007-11-14 12:30:00,8.56,8.57,8.55,8.56,35800.0,6.9868,6.995,6.9786,6.9868,35800.0
2007-11-14 12:40:00,8.57,8.57,8.55,8.56,29800.0,6.995,6.995,6.9786,6.9868,29800.0
2007-11-14 12:50:00,8.57,8.57,8.54,8.54,48500.0,6.995,6.995,6.9705,6.9705,48500.0
2007-11-14 13:00:00,8.54,8.55,8.53,8.54,35700.0,6.9705,6.9786,6.9623,6.9705,35700.0
2007-11-14 13:10:00,8.54,8.58,8.53,8.55,67000.0,6.9705,7.0031,6.9623,6.9786,67000.0
2007-11-14 13:20:00,8.56,8.57,8.55,8.56,55700.0,6.9868,6.995,6.9786,6.9868,55700.0
2007-11-14 13:30:00,8.55,8.59,8.55,8.58,135500.0,6.9786,7.0113,6.9786,7.0031,135500.0
2007-11-14 13:40:00,8.58,8.62,8.57,8.61,148100.0,7.0031,7.0358,6.995,7.0276,148100.0
2007-11-14 13:50:00,8.61,8.63,8.6,8.61,394800.0,7.0276,7.0439,7.0194,7.0276,394800.0
2007-11-14 14:00:00,8.61,8.62,8.6,8.61,93700.0,7.0276,7.0358,7.0194,7.0276,93700.0
2007-11-14 14:10:00,8.62,8.63,8.61,8.61,115000.0,7.0358,7.0439,7.0276,7.0276,115000.0
2007-11-14 14:20:00,8.62,8.63,8.61,8.62,133600.0,7.0358,7.0439,7.0276,7.0358,133600.0
2007-11-14 14:30:00,8.62,8.64,8.6,8.64,109600.0,7.0358,7.0521,7.0194,7.0521,109600.0
2007-11-14 14:40:00,8.64,8.65,8.63,8.64,132700.0,7.0521,7.0602,7.0439,7.0521,132700.0
2007-11-14 14:50:00,8.65,8.69,8.65,8.67,213600.0,7.0602,7.0929,7.0602,7.0766,213600.0
2007-11-14 15:00:00,8.67,8.68,8.64,8.68,175300.0,7.0766,7.0847,7.0521,7.0847,175300.0
2007-11-14 15:10:00,8.68,8.68,8.66,8.68,175400.0,7.0847,7.0847,7.0684,7.0847,175400.0
2007-11-14 15:20:00,8.68,8.68,8.63,8.66,107400.0,7.0847,7.0847,7.0439,7.0684,107400.0
2007-11-14 15:30:00,8.66,8.67,8.6,8.63,194200.0,7.0684,7.0766,7.0194,7.0439,194200.0
2007-11-14 15:40:00,8.64,8.66,8.6,8.62,233300.0,7.0521,7.0684,7.0194,7.0358,233300.0
2007-11-14 15:50:00,8.61,8.62,8.56,8.6,955800.0,7.0276,7.0358,6.9868,7.0194,955800.0
2007-11-15 09:30:00,8.55,8.57,8.35,8.42,216700.0,6.9786,6.995,6.8154,6.8725,216700.0
2007-11-15 09:40:00,8.41,8.5,8.41,8.49,132300.0,6.8644,6.9378,6.8644,6.9297,132300.0
2007-11-15 09:50:00,8.49,8.65,8.49,8.64,305900.0,6.9297,7.0602,6.9297,7.0521,305900.0
2007-11-15 10:00:00,8.64,8.71,8.61,8.71,206000.0,7.0521,7.1092,7.0276,7.1092,206000.0
2007-11-15 10:10:00,8.71,8.78,8.7,8.75,225300.0,7.1092,7.1664,7.1011,7.1419,225300.0
2007-11-15 10:20:00,8.76,8.77,8.71,8.73,110900.0,7.15,7.1582,7.1092,7.1255,110900.0
2007-11-15 10:30:00,8.73,8.77,8.72,8.77,198100.0,7.1255,7.1582,7.1174,7.1582,198100.0
2007-11-15 10:40:00,8.77,8.78,8.77,8.77,144700.0,7.1582,7.1664,7.1582,7.1582,144700.0
2007-11-15 10:50:00,8.77,8.78,8.73,8.73,97300.0,7.1582,7.1664,7.1255,7.1255,97300.0
2007-11-15 11:00:00,8.73,8.81,8.72,8.81,106500.0,7.1255,7.1908,7.1174,7.1908,106500.0
2007-11-15 11:10:00,8.8,8.83,8.8,8.83,84900.0,7.1827,7.2072,7.1827,7.2072,84900.0
2007-11-15 11:20:00,8.83,8.83,8.82,8.83,64600.0,7.2072,7.2072,7.199,7.2072,64600.0
2007-11-15 11:30:00,8.83,8.83,8.8,8.83,99700.0,7.2072,7.2072,7.1827,7.2072,99700.0
2007-11-15 11:40:00,8.83,8.83,8.81,8.81,79400.0,7.2072,7.2072,7.1908,7.1908,79400.0
2007-11-15 11:50:00,8.81,8.82,8.8,8.81,78300.0,7.1908,7.199,7.1827,7.1908,78300.0
2007-11-15 12:00:00,8.82,8.84,8.82,8.83,48600.0,7.199,7.2153,7.199,7.2072,48600.0
2007-11-15 12:10:00,8.83,8.84,8.83,8.83,76300.0,7.2072,7.2153,7.2072,7.2072,76300.0
2007-11-15 12:20:00,8.83,8.83,8.75,8.75,131200.0,7.2072,7.2072,7.1419,7.1419,131200.0
2007-11-15 12:30:00,8.74,8.75,8.69,8.72,162500.0,7.1337,7.1419,7.0929,7.1174,162500.0
2007-11-15 12:40:00,8.72,8.73,8.68,8.7,81800.0,7.1174,7.1255,7.0847,7.1011,81800.0
2007-11-15 12:50:00,8.7,8.71,8.7,8.71,15100.0,7.1011,7.1092,7.1011,7.1092,15100.0
2007-11-15 13:00:00,8.71,8.78,8.7,8.76,84800.0,7.1092,7.1664,7.1011,7.15,84800.0
2007-11-15 13:10:00,8.75,8.78,8.75,8.77,98600.0,7.1419,7.1664,7.1419,7.1582,98600.0
2007-11-15 13:20:00,8.77,8.78,8.77,8.78,107900.0,7.1582,7.1664,7.1582,7.1664,107900.0
2007-11-15 13:30:00,8.77,8.78,8.76,8.76,92600.0,7.1582,7.1664,7.15,7.15,92600.0
2007-11-15 13:40:00,8.77,8.82,8.76,8.81,115800.0,7.1582,7.199,7.15,7.1908,115800.0
2007-11-15 13:50:00,8.82,8.82,8.78,8.79,165100.0,7.199,7.199,7.1664,7.1745,165100.0
2007-11-15 14:00:00,8.79,8.8,8.75,8.75,206800.0,7.1745,7.1827,7.1419,7.1419,206800.0
2007-11-15 14:10:00,8.76,8.77,8.72,8.75,145500.0,7.15,7.1582,7.1174,7.1419,145500.0
2007-11-15 14:20:00,8.76,8.77,8.75,8.76,88400.0,7.15,7.1582,7.1419,7.15,88400.0
2007-11-15 14:30:00,8.76,8.8,8.76,8.79,69800.0,7.15,7.1827,7.15,7.1745,69800.0
2007-11-15 14:40:00,8.79,8.8,8.75,8.75,110400.0,7.1745,7.1827,7.1419,7.1419,110400.0
2007-11-15 14:50:00,8.76,8.76,8.66,8.68,328300.0,7.15,7.15,7.0684,7.0847,328300.0
2007-11-15 15:00:00,8.69,8.72,8.65,8.67,211900.0,7.0929,7.1174,7.0602,7.0766,211900.0
2007-11-15 15:10:00,8.66,8.7,8.66,8.7,149500.0,7.0684,7.1011,7.0684,7.1011,149500.0
2007-11-15 15:20:00,8.7,8.8,8.69,8.78,338900.0,7.1011,7.1827,7.0929,7.1664,338900.0
2007-11-15 15:30:00,8.78,8.78,8.68,8.73,272200.0,7.1664,7.1664,7.0847,7.1255,272200.0
2007-11-15 15:40:00,8.73,8.79,8.7,8.75,357200.0,7.1255,7.1745,7.1011,7.1419,357200.0
2007-11-15 15:50:00,8.75,8.81,8.75,8.78,428900.0,7.1419,7.1908,7.1419,7.1664,428900.0
2007-11-16 09:30:00,8.79,8.93,8.78,8.82,158900.0,7.1745,7.2888,7.1664,7.199,158900.0
2007-11-16 09:40:00,8.82,8.89,8.73,8.76,116300.0,7.199,7.2561,7.1255,7.15,116300.0
2007-11-16 09:50:00,8.76,8.76,8.65,8.72,102100.0,7.15,7.15,7.0602,7.1174,102100.0
2007-11-16 10:00:00,8.72,8.75,8.7,8.74,101300.0,7.1174,7.1419,7.1011,7.1337,101300.0
2007-11-16 10:10:00,8.75,8.78,8.72,8.73,51200.0,7.1419,7.1664,7.1174,7.1255,51200.0
2007-11-16 10:20:00,8.73,8.73,8.67,8.67,56900.0,7.1255,7.1255,7.0766,7.0766,56900.0
2007-11-16 10:30:00,8.67,8.69,8.66,8.66,103300.0,7.0766,7.0929,7.0684,7.0684,103300.0
2007-11-16 10:40:00,8.65,8.74,8.65,8.74,74600.0,7.0602,7.1337,7.0602,7.1337,74600.0
2007-11-16 10:50:00,8.73,8.78,8.73,8.75,53300.0,7.1255,7.1664,7.1255,7.1419,53300.0
2007-11-16 11:00:00,8.76,8.8,8.75,8.76,46400.0,7.15,7.1827,7.1419,7.15,46400.0
2007-11-16 11:10:00,8.76,8.77,8.75,8.77,34400.0,7.15,7.1582,7.1419,7.1582,34400.0
2007-11-16 11:20:00,8.77,8.77,8.72,8.73,91800.0,7.1582,7.1582,7.1174,7.1255,91800.0
2007-11-16 11:30:00,8.73,8.76,8.73,8.74,19500.0,7.1255,7.15,7.1255,7.1337,19500.0
2007-11-16 11:40:00,8.74,8.76,8.73,8.76,62400.0,7.1337,7.15,7.1255,7.15,62400.0
2007-11-16 11:50:00,8.77,8.81,8.77,8.79,33000.0,7.1582,7.1908,7.1582,7.1745,33000.0
2007-11-16 12:00:00,8.79,8.83,8.79,8.83,91500.0,7.1745,7.2072,7.1745,7.2072,91500.0
2007-11-16 12:10:00,8.83,8.86,8.83,8.86,72500.0,7.2072,7.2317,7.2072,7.2317,72500.0
2007-11-16 12:20:00,8.86,8.86,8.81,8.81,145500.0,7.2317,7.2317,7.1908,7.1908,145500.0
2007-11-16 12:30:00,8.81,8.81,8.76,8.79,173100.0,7.1908,7.1908,7.15,7.1745,173100.0
2007-11-16 12:40:00,8.79,8.8,8.78,8.8,21800.0,7.1745,7.1827,7.1664,7.1827,21800.0
2007-11-16 12:50:00,8.8,8.81,8.78,8.79,56600.0,7.1827,7.1908,7.1664,7.1745,56600.0
2007-11-16 13:00:00,8.79,8.79,8.75,8.76,106900.0,7.1745,7.1745,7.1419,7.15,106900.0
2007-11-16 13:10:00,8.76,8.77,8.76,8.76,30800.0,7.15,7.1582,7.15,7.15,30800.0
2007-11-16 13:20:00,8.77,8.77,8.74,8.75,63800.0,7.1582,7.1582,7.1337,7.1419,63800.0
2007-11-16 13:30:00,8.75,8.77,8.75,8.75,39800.0,7.1419,7.1582,7.1419,7.1419,39800.0
2007-11-16 13:40:00,8.75,8.77,8.75,8.76,66800.0,7.1419,7.1582,7.1419,7.15,66800.0
2007-11-16 13:50:00,8.76,8.76,8.74,8.75,42100.0,7.15,7.15,7.1337,7.1419,42100.0
2007-11-16 14:00:00,8.75,8.75,8.71,8.72,148500.0,7.1419,7.1419,7.1092,7.1174,148500.0
2007-11-16 14:10:00,8.72,8.73,8.69,8.72,87700.0,7.1174,7.1255,7.0929,7.1174,87700.0
2007-11-16 14:20:00,8.72,8.74,8.71,8.74,33300.0,7.1174,7.1337,7.1092,7.1337,33300.0
2007-11-16 14:30:00,8.73,8.74,8.67,8.67,69400.0,7.1255,7.1337,7.0766,7.0766,69400.0
2007-11-16 14:40:00,8.67,8.76,8.67,8.75,140700.0,7.0766,7.15,7.0766,7.1419,140700.0
2007-11-16 14:50:00,8.75,8.78,8.74,8.78,87500.0,7.1419,7.1664,7.1337,7.1664,87500.0
2007-11-16 15:00:00,8.78,8.82,8.77,8.81,112600.0,7.1664,7.199,7.1582,7.1908,112600.0
2007-11-16 15:10:00,8.81,8.84,8.8,8.83,124500.0,7.1908,7.2153,7.1827,7.2072,124500.0
2007-11-16 15:20:00,8.83,8.84,8.8,8.82,98700.0,7.2072,7.2153,7.1827,7.199,98700.0
2007-11-16 15:30:00,8.82,8.82,8.8,8.8,88500.0,7.199,7.199,7.1827,7.1827,88500.0
2007-11-16 15:40:00,8.8,8.92,8.8,8.91,310100.0,7.1827,7.2806,7.1827,7.2725,310100.0
2007-11-16 15:50:00,8.91,8.97,8.9,8.94,572800.0,7.2725,7.3214,7.2643,7.297,572800.0
2007-11-19 09:30:00,8.84,8.84,8.72,8.81,107300.0,7.2153,7.2153,7.1174,7.1908,107300.0
2007-11-19 09:40:00,8.81,8.87,8.8,8.86,93500.0,7.1908,7.2398,7.1827,7.2317,93500.0
2007-11-19 09:50:00,8.85,8.92,8.83,8.85,245700.0,7.2235,7.2806,7.2072,7.2235,245700.0
2007-11-19 10:00:00,8.85,8.93,8.85,8.9,63300.0,7.2235,7.2888,7.2235,7.2643,63300.0
2007-11-19 10:10:00,8.9,8.91,8.86,8.88,140200.0,7.2643,7.2725,7.2317,7.248,140200.0
2007-11-19 10:20:00,8.88,8.89,8.85,8.87,33000.0,7.248,7.2561,7.2235,7.2398,33000.0
2007-11-19 10:30:00,8.86,8.86,8.81,8.85,105500.0,7.2317,7.2317,7.1908,7.2235,105500.0
2007-11-19 10:40:00,8.85,8.86,8.81,8.82,119700.0,7.2235,7.2317,7.1908,7.199,119700.0
2007-11-19 10:50:00,8.83,8.84,8.77,8.79,344900.0,7.2072,7.2153,7.1582,7.1745,344900.0
2007-11-19 11:00:00,8.78,8.79,8.72,8.73,85500.0,7.1664,7.1745,7.1174,7.1255,85500.0
2007-11-19 11:10:00,8.73,8.77,8.72,8.77,58900.0,7.1255,7.1582,7.1174,7.1582,58900.0
2007-11-19 11:20:00,8.78,8.82,8.78,8.8,100600.0,7.1664,7.199,7.1664,7.1827,100600.0
2007-11-19 11:30:00,8.8,8.83,8.8,8.83,42800.0,7.1827,7.2072,7.1827,7.2072,42800.0
2007-11-19 11:40:00,8.83,8.86,8.83,8.84,41700.0,7.2072,7.2317,7.2072,7.2153,41700.0
2007-11-19 11:50:00,8.84,8.85,8.78,8.78,25400.0,7.2153,7.2235,7.1664,7.1664,25400.0
2007-11-19 12:00:00,8.78,8.8,8.77,8.77,41000.0,7.1664,7.1827,7.1582,7.1582,41000.0
2007-11-19 12:10:00,8.78,8.78,8.75,8.75,21000.0,7.1664,7.1664,7.1419,7.1419,21000.0
2007-11-19 12:20:00,8.75,8.76,8.75,8.76,51900.0,7.1419,7.15,7.1419,7.15,51900.0
2007-11-19 12:30:00,8.75,8.78,8.75,8.77,49600.0,7.1419,7.1664,7.1419,7.1582,49600.0
2007-11-19 12:40:00,8.77,8.81,8.77,8.77,52500.0,7.1582,7.1908,7.1582,7.1582,52500.0
2007-11-19 12:50:00,8.78,8.78,8.76,8.77,74000.0,7.1664,7.1664,7.15,7.1582,74000.0
2007-11-19 13:00:00,8.77,8.78,8.73,8.74,36700.0,7.1582,7.1664,7.1255,7.1337,36700.0
2007-11-19 13:10:00,8.75,8.75,8.7,8.71,45000.0,7.1419,7.1419,7.1011,7.1092,45000.0
2007-11-19 13:20:00,8.7,8.77,8.7,8.76,36200.0,7.1011,7.1582,7.1011,7.15,36200.0
2007-11-19 13:30:00,8.77,8.77,8.7,8.73,60800.0,7.1582,7.1582,7.1011,7.1255,60800.0
2007-11-19 13:40:00,8.73,8.73,8.67,8.67,54100.0,7.1255,7.1255,7.0766,7.0766,54100.0
2007-11-19 13:50:00,8.67,8.71,8.62,8.62,86300.0,7.0766,7.1092,7.0358,7.0358,86300.0
2007-11-19 14:00:00,8.63,8.64,8.59,8.64,257900.0,7.0439,7.0521,7.0113,7.0521,257900.0
2007-11-19 14:10:00,8.64,8.66,8.63,8.66,162500.0,7.0521,7.0684,7.0439,7.0684,162500.0
2007-11-19 14:20:00,8.66,8.68,8.64,8.66,120000.0,7.0684,7.0847,7.0521,7.0684,120000.0
2007-11-19 14:30:00,8.66,8.69,8.64,8.66,118300.0,7.0684,7.0929,7.0521,7.0684,118300.0
2007-11-19 14:40:00,8.66,8.71,8.63,8.7,327600.0,7.0684,7.1092,7.0439,7.1011,327600.0
2007-11-19 14:50:00,8.7,8.71,8.69,8.69,65700.0,7.1011,7.1092,7.0929,7.0929,65700.0
2007-11-19 15:00:00,8.7,8.7,8.65,8.69,95600.0,7.1011,7.1011,7.0602,7.0929,95600.0
2007-11-19 15:10:00,8.68,8.68,8.65,8.66,39200.0,7.0847,7.0847,7.0602,7.0684,39200.0
2007-11-19 15:20:00,8.65,8.68,8.65,8.66,95600.0,7.0602,7.0847,7.0602,7.0684,95600.0
2007-11-19 15:30:00,8.65,8.66,8.61,8.62,102700.0,7.0602,7.0684,7.0276,7.0358,102700.0
2007-11-19 15:40:00,8.62,8.62,8.55,8.56,248800.0,7.0358,7.0358,6.9786,6.9868,248800.0
2007-11-19 15:50:00,8.57,8.59,8.56,8.57,210200.0,6.995,7.0113,6.9868,6.995,210200.0
2007-11-20 09:30:00,8.61,8.63,8.51,8.6,126400.0,7.0276,7.0439,6.946,7.0194,126400.0
2007-11-20 09:40:00,8.59,8.6,8.45,8.49,191500.0,7.0113,7.0194,6.897,6.9297,191500.0
2007-11-20 09:50:00,8.49,8.61,8.49,8.59,171100.0,6.9297,7.0276,6.9297,7.0113,171100.0
2007-11-20 10:00:00,8.59,8.6,8.52,8.53,60200.0,7.0113,7.0194,6.9541,6.9623,60200.0
2007-11-20 10:10:00,8.53,8.53,8.5,8.5,63900.0,6.9623,6.9623,6.9378,6.9378,63900.0
2007-11-20 10:20:00,8.51,8.54,8.49,8.54,160000.0,6.946,6.9705,6.9297,6.9705,160000.0
2007-11-20 10:30:00,8.54,8.55,8.49,8.49,328300.0,6.9705,6.9786,6.9297,6.9297,328300.0
2007-11-20 10:40:00,8.5,8.53,8.49,8.5,258300.0,6.9378,6.9623,6.9297,6.9378,258300.0
2007-11-20 10:50:00,8.51,8.52,8.5,8.51,84900.0,6.946,6.9541,6.9378,6.946,84900.0
2007-11-20 11:00:00,8.51,8.52,8.49,8.5,103300.0,6.946,6.9541,6.9297,6.9378,103300.0
2007-11-20 11:10:00,8.5,8.5,8.37,8.46,477800.0,6.9378,6.9378,6.8317,6.9052,477800.0
2007-11-20 11:20:00,8.46,8.47,8.39,8.4,162000.0,6.9052,6.9133,6.848,6.8562,162000.0
2007-11-20 11:30:00,8.4,8.4,8.38,8.39,79000.0,6.8562,6.8562,6.8399,6.848,79000.0
2007-11-20 11:40:00,8.39,8.39,8.28,8.29,412800.0,6.848,6.848,6.7583,6.7664,412800.0
2007-11-20 11:50:00,8.29,8.29,8.25,8.27,164100.0,6.7664,6.7664,6.7338,6.7501,164100.0
2007-11-20 12:00:00,8.27,8.3,8.25,8.28,273900.0,6.7501,6.7746,6.7338,6.7583,273900.0
2007-11-20 12:10:00,8.27,8.28,8.24,8.25,345200.0,6.7501,6.7583,6.7256,6.7338,345200.0
2007-11-20 12:20:00,8.24,8.3,8.24,8.29,182400.0,6.7256,6.7746,6.7256,6.7664,182400.0
2007-11-20 12:30:00,8.3,8.31,8.27,8.31,105300.0,6.7746,6.7827,6.7501,6.7827,105300.0
2007-11-20 12:40:00,8.31,8.33,8.3,8.31,80300.0,6.7827,6.7991,6.7746,6.7827,80300.0
2007-11-20 12:50:00,8.31,8.35,8.31,8.34,72900.0,6.7827,6.8154,6.7827,6.8072,72900.0
2007-11-20 13:00:00,8.34,8.34,8.28,8.3,159300.0,6.8072,6.8072,6.7583,6.7746,159300.0
2007-11-20 13:10:00,8.3,8.31,8.27,8.31,130900.0,6.7746,6.7827,6.7501,6.7827,130900.0
2007-11-20 13:20:00,8.31,8.34,8.25,8.26,131900.0,6.7827,6.8072,6.7338,6.7419,131900.0
2007-11-20 13:30:00,8.26,8.28,8.25,8.26,169100.0,6.7419,6.7583,6.7338,6.7419,169100.0
2007-11-20 13:40:00,8.26,8.27,8.22,8.23,782500.0,6.7419,6.7501,6.7093,6.7174,782500.0
2007-11-20 13:50:00,8.22,8.24,8.2,8.2,108300.0,6.7093,6.7256,6.693,6.693,108300.0
2007-11-20 14:00:00,8.2,8.22,8.19,8.2,217900.0,6.693,6.7093,6.6848,6.693,217900.0
2007-11-20 14:10:00,8.21,8.28,8.2,8.27,270600.0,6.7011,6.7583,6.693,6.7501,270600.0
2007-11-20 14:20:00,8.27,8.28,8.26,8.26,478100.0,6.7501,6.7583,6.7419,6.7419,478100.0
2007-11-20 14:30:00,8.26,8.3,8.26,8.3,266400.0,6.7419,6.7746,6.7419,6.7746,266400.0
2007-11-20 14:40:00,8.3,8.31,8.26,8.27,216300.0,6.7746,6.7827,6.7419,6.7501,216300.0
2007-11-20 14:50:00,8.27,8.27,8.2,8.22,106100.0,6.7501,6.7501,6.693,6.7093,106100.0
2007-11-20 15:00:00,8.23,8.29,8.22,8.25,162300.0,6.7174,6.7664,6.7093,6.7338,162300.0
2007-11-20 15:10:00,8.24,8.27,8.21,8.21,166400.0,6.7256,6.7501,6.7011,6.7011,166400.0
2007-11-20 15:20:00,8.2,8.23,8.19,8.23,211500.0,6.693,6.7174,6.6848,6.7174,211500.0
2007-11-20 15:30:00,8.23,8.28,8.22,8.26,295700.0,6.7174,6.7583,6.7093,6.7419,295700.0
2007-11-20 15:40:00,8.26,8.29,8.24,8.28,339300.0,6.7419,6.7664,6.7256,6.7583,339300.0
2007-11-20 15:50:00,8.29,8.29,8.2,8.21,671800.0,6.7664,6.7664,6.693,6.7011,671800.0
2007-11-21 09:30:00,8.12,8.16,8.01,8.01,110700.0,6.6277,6.6603,6.5379,6.5379,110700.0
2007-11-21 09:40:00,8.02,8.03,7.98,7.98,138900.0,6.546,6.5542,6.5134,6.5134,138900.0
2007-11-21 09:50:00,7.99,8.01,7.98,8.0,96000.0,6.5215,6.5379,6.5134,6.5297,96000.0
2007-11-21 10:00:00,8.0,8.01,7.89,7.89,153500.0,6.5297,6.5379,6.4399,6.4399,153500.0
2007-11-21 10:10:00,7.89,7.94,7.88,7.93,87700.0,6.4399,6.4807,6.4318,6.4726,87700.0
2007-11-21 10:20:00,7.93,7.93,7.88,7.88,68400.0,6.4726,6.4726,6.4318,6.4318,68400.0
2007-11-21 10:30:00,7.89,7.89,7.85,7.88,121000.0,6.4399,6.4399,6.4073,6.4318,121000.0
2007-11-21 10:40:00,7.87,7.92,7.87,7.91,44100.0,6.4236,6.4644,6.4236,6.4563,44100.0
2007-11-21 10:50:00,7.91,7.91,7.88,7.9,40700.0,6.4563,6.4563,6.4318,6.4481,40700.0
2007-11-21 11:00:00,7.89,7.91,7.88,7.9,87000.0,6.4399,6.4563,6.4318,6.4481,87000.0
2007-11-21 11:10:00,7.91,7.97,7.91,7.97,79800.0,6.4563,6.5052,6.4563,6.5052,79800.0
2007-11-21 11:20:00,7.96,7.98,7.96,7.97,43400.0,6.4971,6.5134,6.4971,6.5052,43400.0
2007-11-21 11:30:00,7.97,7.99,7.97,7.98,52600.0,6.5052,6.5215,6.5052,6.5134,52600.0
2007-11-21 11:40:00,7.98,7.99,7.97,7.97,66100.0,6.5134,6.5215,6.5052,6.5052,66100.0
2007-11-21 11:50:00,7.98,8.0,7.97,7.98,40900.0,6.5134,6.5297,6.5052,6.5134,40900.0
2007-11-21 12:00:00,7.99,8.02,7.98,8.0,54500.0,6.5215,6.546,6.5134,6.5297,54500.0
2007-11-21 12:10:00,8.01,8.01,8.0,8.0,10300.0,6.5379,6.5379,6.5297,6.5297,10300.0
2007-11-21 12:20:00,8.01,8.01,8.0,8.0,10700.0,6.5379,6.5379,6.5297,6.5297,10700.0
2007-11-21 12:30:00,8.0,8.05,7.99,8.04,47500.0,6.5297,6.5705,6.5215,6.5624,47500.0
2007-11-21 12:40:00,8.05,8.08,8.05,8.08,49500.0,6.5705,6.595,6.5705,6.595,49500.0
2007-11-21 12:50:00,8.07,8.12,8.07,8.12,79800.0,6.5868,6.6277,6.5868,6.6277,79800.0
2007-11-21 13:00:00,8.11,8.11,8.07,8.11,128900.0,6.6195,6.6195,6.5868,6.6195,128900.0
2007-11-21 13:10:00,8.11,8.11,8.09,8.1,42300.0,6.6195,6.6195,6.6032,6.6113,42300.0
2007-11-21 13:20:00,8.11,8.13,8.05,8.05,53200.0,6.6195,6.6358,6.5705,6.5705,53200.0
2007-11-21 13:30:00,8.05,8.12,8.05,8.1,50400.0,6.5705,6.6277,6.5705,6.6113,50400.0
2007-11-21 13:40:00,8.1,8.12,8.05,8.11,44700.0,6.6113,6.6277,6.5705,6.6195,44700.0
2007-11-21 13:50:00,8.11,8.15,8.09,8.15,76300.0,6.6195,6.6521,6.6032,6.6521,76300.0
2007-11-21 14:00:00,8.14,8.14,8.12,8.13,119100.0,6.644,6.644,6.6277,6.6358,119100.0
2007-11-21 14:10:00,8.13,8.15,8.11,8.13,179200.0,6.6358,6.6521,6.6195,6.6358,179200.0
2007-11-21 14:20:00,8.12,8.14,8.11,8.11,204900.0,6.6277,6.644,6.6195,6.6195,204900.0
2007-11-21 14:30:00,8.11,8.17,8.11,8.13,55900.0,6.6195,6.6685,6.6195,6.6358,55900.0
2007-11-21 14:40:00,8.13,8.16,8.12,8.16,65500.0,6.6358,6.6603,6.6277,6.6603,65500.0
2007-11-21 14:50:00,8.15,8.19,8.15,8.18,29300.0,6.6521,6.6848,6.6521,6.6766,29300.0
2007-11-21 15:00:00,8.19,8.2,8.16,8.16,128900.0,6.6848,6.693,6.6603,6.6603,128900.0
2007-11-21 15:10:00,8.15,8.15,8.06,8.07,73400.0,6.6521,6.6521,6.5787,6.5868,73400.0
2007-11-21 15:20:00,8.07,8.13,8.06,8.08,76300.0,6.5868,6.6358,6.5787,6.595,76300.0
2007-11-21 15:30:00,8.07,8.12,8.07,8.1,101500.0,6.5868,6.6277,6.5868,6.6113,101500.0
2007-11-21 15:40:00,8.1,8.12,8.08,8.1,113400.0,6.6113,6.6277,6.595,6.6113,113400.0
2007-11-21 15:50:00,8.11,8.12,8.02,8.02,212000.0,6.6195,6.6277,6.546,6.546,212000.0
2007-11-23 09:30:00,8.06,8.17,8.06,8.16,78400.0,6.5787,6.6685,6.5787,6.6603,78400.0
2007-11-23 09:40:00,8.17,8.28,8.15,8.27,208300.0,6.6685,6.7583,6.6521,6.7501,208300.0
2007-11-23 09:50:00,8.26,8.26,8.15,8.2,81600.0,6.7419,6.7419,6.6521,6.693,81600.0
2007-11-23 10:00:00,8.2,8.22,8.19,8.21,67700.0,6.693,6.7093,6.6848,6.7011,67700.0
2007-11-23 10:10:00,8.21,8.22,8.18,8.21,66800.0,6.7011,6.7093,6.6766,6.7011,66800.0
2007-11-23 10:20:00,8.21,8.27,8.2,8.23,65000.0,6.7011,6.7501,6.693,6.7174,65000.0
2007-11-23 10:30:00,8.23,8.23,8.2,8.21,29700.0,6.7174,6.7174,6.693,6.7011,29700.0
2007-11-23 10:40:00,8.2,8.21,8.19,8.19,11700.0,6.693,6.7011,6.6848,6.6848,11700.0
2007-11-23 10:50:00,8.2,8.21,8.2,8.21,18500.0,6.693,6.7011,6.693,6.7011,18500.0
2007-11-23 11:00:00,8.2,8.26,8.2,8.25,16900.0,6.693,6.7419,6.693,6.7338,16900.0
2007-11-23 11:10:00,8.26,8.26,8.25,8.25,10600.0,6.7419,6.7419,6.7338,6.7338,10600.0
2007-11-23 11:20:00,8.25,8.25,8.24,8.24,36300.0,6.7338,6.7338,6.7256,6.7256,36300.0
2007-11-23 11:30:00,8.25,8.32,8.25,8.32,39900.0,6.7338,6.7909,6.7338,6.7909,39900.0
2007-11-23 11:40:00,8.33,8.33,8.28,8.29,46100.0,6.7991,6.7991,6.7583,6.7664,46100.0
2007-11-23 11:50:00,8.29,8.29,8.24,8.26,30500.0,6.7664,6.7664,6.7256,6.7419,30500.0
2007-11-23 12:00:00,8.25,8.29,8.24,8.29,32400.0,6.7338,6.7664,6.7256,6.7664,32400.0
2007-11-23 12:10:00,8.29,8.32,8.29,8.32,22300.0,6.7664,6.7909,6.7664,6.7909,22300.0
2007-11-23 12:20:00,8.32,8.34,8.31,8.34,23800.0,6.7909,6.8072,6.7827,6.8072,23800.0
2007-11-23 12:30:00,8.34,8.38,8.22,8.38,64300.0,6.8072,6.8399,6.7093,6.8399,64300.0
2007-11-23 12:40:00,8.38,8.4,8.37,8.39,35000.0,6.8399,6.8562,6.8317,6.848,35000.0
2007-11-23 12:50:00,8.4,8.4,8.31,8.32,94100.0,6.8562,6.8562,6.7827,6.7909,94100.0
2007-11-26 09:30:00,8.3,8.33,8.22,8.32,75500.0,6.7746,6.7991,6.7093,6.7909,75500.0
2007-11-26 09:40:00,8.32,8.39,8.31,8.38,129100.0,6.7909,6.848,6.7827,6.8399,129100.0
2007-11-26 09:50:00,8.37,8.49,8.37,8.48,111200.0,6.8317,6.9297,6.8317,6.9215,111200.0
2007-11-26 10:00:00,8.49,8.49,8.44,8.45,83000.0,6.9297,6.9297,6.8888,6.897,83000.0
2007-11-26 10:10:00,8.45,8.45,8.39,8.4,67700.0,6.897,6.897,6.848,6.8562,67700.0
2007-11-26 10:20:00,8.41,8.42,8.38,8.41,92600.0,6.8644,6.8725,6.8399,6.8644,92600.0
2007-11-26 10:30:00,8.4,8.44,8.4,8.42,38900.0,6.8562,6.8888,6.8562,6.8725,38900.0
2007-11-26 10:40:00,8.42,8.43,8.36,8.43,115800.0,6.8725,6.8807,6.8235,6.8807,115800.0
2007-11-26 10:50:00,8.43,8.43,8.37,8.39,125700.0,6.8807,6.8807,6.8317,6.848,125700.0
2007-11-26 11:00:00,8.4,8.42,8.39,8.41,67900.0,6.8562,6.8725,6.848,6.8644,67900.0
2007-11-26 11:10:00,8.41,8.41,8.36,8.39,98400.0,6.8644,6.8644,6.8235,6.848,98400.0
2007-11-26 11:20:00,8.4,8.4,8.36,8.38,83400.0,6.8562,6.8562,6.8235,6.8399,83400.0
2007-11-26 11:30:00,8.39,8.42,8.38,8.42,53600.0,6.848,6.8725,6.8399,6.8725,53600.0
2007-11-26 11:40:00,8.41,8.46,8.4,8.45,111000.0,6.8644,6.9052,6.8562,6.897,111000.0
2007-11-26 11:50:00,8.44,8.45,8.41,8.43,62000.0,6.8888,6.897,6.8644,6.8807,62000.0
2007-11-26 12:00:00,8.43,8.45,8.42,8.45,95200.0,6.8807,6.897,6.8725,6.897,95200.0
2007-11-26 12:10:00,8.44,8.46,8.44,8.45,53100.0,6.8888,6.9052,6.8888,6.897,53100.0
2007-11-26 12:20:00,8.44,8.46,8.42,8.46,78300.0,6.8888,6.9052,6.8725,6.9052,78300.0
2007-11-26 12:30:00,8.45,8.46,8.43,8.43,33000.0,6.897,6.9052,6.8807,6.8807,33000.0
2007-11-26 12:40:00,8.43,8.46,8.42,8.45,55500.0,6.8807,6.9052,6.8725,6.897,55500.0
2007-11-26 12:50:00,8.44,8.45,8.42,8.43,20800.0,6.8888,6.897,6.8725,6.8807,20800.0
2007-11-26 13:00:00,8.44,8.45,8.4,8.4,54200.0,6.8888,6.897,6.8562,6.8562,54200.0
2007-11-26 13:10:00,8.4,8.42,8.39,8.39,42000.0,6.8562,6.8725,6.848,6.848,42000.0
2007-11-26 13:20:00,8.39,8.39,8.34,8.36,28900.0,6.848,6.848,6.8072,6.8235,28900.0
2007-11-26 13:30:00,8.35,8.42,8.35,8.41,66000.0,6.8154,6.8725,6.8154,6.8644,66000.0
2007-11-26 13:40:00,8.42,8.42,8.35,8.35,44500.0,6.8725,6.8725,6.8154,6.8154,44500.0
2007-11-26 13:50:00,8.35,8.36,8.33,8.34,41900.0,6.8154,6.8235,6.7991,6.8072,41900.0
2007-11-26 14:00:00,8.33,8.36,8.31,8.33,70900.0,6.7991,6.8235,6.7827,6.7991,70900.0
2007-11-26 14:10:00,8.34,8.35,8.32,8.32,72400.0,6.8072,6.8154,6.7909,6.7909,72400.0
2007-11-26 14:20:00,8.32,8.35,8.31,8.33,48900.0,6.7909,6.8154,6.7827,6.7991,48900.0
2007-11-26 14:30:00,8.34,8.35,8.33,8.34,45500.0,6.8072,6.8154,6.7991,6.8072,45500.0
2007-11-26 14:40:00,8.33,8.34,8.32,8.32,64100.0,6.7991,6.8072,6.7909,6.7909,64100.0
2007-11-26 14:50:00,8.33,8.35,8.31,8.31,95000.0,6.7991,6.8154,6.7827,6.7827,95000.0
2007-11-26 15:00:00,8.31,8.31,8.23,8.23,54700.0,6.7827,6.7827,6.7174,6.7174,54700.0
2007-11-26 15:10:00,8.23,8.24,8.22,8.23,111700.0,6.7174,6.7256,6.7093,6.7174,111700.0
2007-11-26 15:20:00,8.23,8.24,8.2,8.22,94100.0,6.7174,6.7256,6.693,6.7093,94100.0
2007-11-26 15:30:00,8.21,8.24,8.21,8.22,39600.0,6.7011,6.7256,6.7011,6.7093,39600.0
2007-11-26 15:40:00,8.22,8.22,8.18,8.19,92900.0,6.7093,6.7093,6.6766,6.6848,92900.0
2007-11-26 15:50:00,8.18,8.18,8.14,8.14,109800.0,6.6766,6.6766,6.644,6.644,109800.0
2007-11-27 09:30:00,8.17,8.29,8.13,8.28,93600.0,6.6685,6.7664,6.6358,6.7583,93600.0
2007-11-27 09:40:00,8.28,8.35,8.27,8.35,97700.0,6.7583,6.8154,6.7501,6.8154,97700.0
2007-11-27 09:50:00,8.35,8.36,8.28,8.28,38700.0,6.8154,6.8235,6.7583,6.7583,38700.0
2007-11-27 10:00:00,8.28,8.3,8.17,8.19,77600.0,6.7583,6.7746,6.6685,6.6848,77600.0
2007-11-27 10:10:00,8.19,8.19,8.1,8.15,111700.0,6.6848,6.6848,6.6113,6.6521,111700.0
2007-11-27 10:20:00,8.15,8.19,8.14,8.19,57400.0,6.6521,6.6848,6.644,6.6848,57400.0
2007-11-27 10:30:00,8.19,8.22,8.18,8.2,87700.0,6.6848,6.7093,6.6766,6.693,87700.0
2007-11-27 10:40:00,8.21,8.25,8.2,8.24,38600.0,6.7011,6.7338,6.693,6.7256,38600.0
2007-11-27 10:50:00,8.23,8.29,8.23,8.29,46400.0,6.7174,6.7664,6.7174,6.7664,46400.0
2007-11-27 11:00:00,8.29,8.31,8.24,8.25,45100.0,6.7664,6.7827,6.7256,6.7338,45100.0
2007-11-27 11:10:00,8.25,8.27,8.24,8.25,24500.0,6.7338,6.7501,6.7256,6.7338,24500.0
2007-11-27 11:20:00,8.25,8.29,8.25,8.28,28100.0,6.7338,6.7664,6.7338,6.7583,28100.0
2007-11-27 11:30:00,8.29,8.3,8.28,8.28,42300.0,6.7664,6.7746,6.7583,6.7583,42300.0
2007-11-27 11:40:00,8.29,8.29,8.27,8.27,69400.0,6.7664,6.7664,6.7501,6.7501,69400.0
2007-11-27 11:50:00,8.27,8.28,8.27,8.27,10900.0,6.7501,6.7583,6.7501,6.7501,10900.0
2007-11-27 12:00:00,8.28,8.29,8.27,8.29,33100.0,6.7583,6.7664,6.7501,6.7664,33100.0
2007-11-27 12:10:00,8.29,8.29,8.27,8.28,67600.0,6.7664,6.7664,6.7501,6.7583,67600.0
2007-11-27 12:20:00,8.28,8.28,8.24,8.24,36000.0,6.7583,6.7583,6.7256,6.7256,36000.0
2007-11-27 12:30:00,8.24,8.29,8.24,8.29,46800.0,6.7256,6.7664,6.7256,6.7664,46800.0
2007-11-27 12:40:00,8.29,8.38,8.28,8.38,144200.0,6.7664,6.8399,6.7583,6.8399,144200.0
2007-11-27 12:50:00,8.37,8.37,8.29,8.31,54400.0,6.8317,6.8317,6.7664,6.7827,54400.0
2007-11-27 13:00:00,8.31,8.33,8.3,8.33,10900.0,6.7827,6.7991,6.7746,6.7991,10900.0
2007-11-27 13:10:00,8.33,8.34,8.32,8.33,24000.0,6.7991,6.8072,6.7909,6.7991,24000.0
2007-11-27 13:20:00,8.33,8.37,8.32,8.36,30000.0,6.7991,6.8317,6.7909,6.8235,30000.0
2007-11-27 13:30:00,8.36,8.36,8.31,8.32,23300.0,6.8235,6.8235,6.7827,6.7909,23300.0
2007-11-27 13:40:00,8.31,8.32,8.29,8.31,29300.0,6.7827,6.7909,6.7664,6.7827,29300.0
2007-11-27 13:50:00,8.3,8.3,8.26,8.28,26600.0,6.7746,6.7746,6.7419,6.7583,26600.0
2007-11-27 14:00:00,8.27,8.29,8.24,8.29,58000.0,6.7501,6.7664,6.7256,6.7664,58000.0
2007-11-27 14:10:00,8.28,8.31,8.28,8.31,19000.0,6.7583,6.7827,6.7583,6.7827,19000.0
2007-11-27 14:20:00,8.3,8.32,8.3,8.3,55500.0,6.7746,6.7909,6.7746,6.7746,55500.0
2007-11-27 14:30:00,8.3,8.31,8.26,8.31,83800.0,6.7746,6.7827,6.7419,6.7827,83800.0
2007-11-27 14:40:00,8.31,8.31,8.24,8.29,79300.0,6.7827,6.7827,6.7256,6.7664,79300.0
2007-11-27 14:50:00,8.28,8.31,8.28,8.3,160800.0,6.7583,6.7827,6.7583,6.7746,160800.0
2007-11-27 15:00:00,8.31,8.31,8.28,8.28,44200.0,6.7827,6.7827,6.7583,6.7583,44200.0
2007-11-27 15:10:00,8.29,8.34,8.28,8.29,86300.0,6.7664,6.8072,6.7583,6.7664,86300.0
2007-11-27 15:20:00,8.29,8.35,8.29,8.31,119300.0,6.7664,6.8154,6.7664,6.7827,119300.0
2007-11-27 15:30:00,8.32,8.4,8.3,8.38,155000.0,6.7909,6.8562,6.7746,6.8399,155000.0
2007-11-27 15:40:00,8.37,8.38,8.34,8.35,42000.0,6.8317,6.8399,6.8072,6.8154,42000.0
2007-11-27 15:50:00,8.35,8.37,8.34,8.36,71200.0,6.8154,6.8317,6.8072,6.8235,71200.0
2007-11-28 09:30:00,8.52,8.61,8.52,8.6,120400.0,6.9541,7.0276,6.9541,7.0194,120400.0
2007-11-28 09:40:00,8.6,8.65,8.57,8.64,129700.0,7.0194,7.0602,6.995,7.0521,129700.0
2007-11-28 09:50:00,8.65,8.68,8.59,8.61,85000.0,7.0602,7.0847,7.0113,7.0276,85000.0
2007-11-28 10:00:00,8.61,8.67,8.6,8.66,199100.0,7.0276,7.0766,7.0194,7.0684,199100.0
2007-11-28 10:10:00,8.66,8.67,8.62,8.65,154200.0,7.0684,7.0766,7.0358,7.0602,154200.0
2007-11-28 10:20:00,8.65,8.75,8.65,8.75,126400.0,7.0602,7.1419,7.0602,7.1419,126400.0
2007-11-28 10:30:00,8.74,8.75,8.74,8.75,72300.0,7.1337,7.1419,7.1337,7.1419,72300.0
2007-11-28 10:40:00,8.74,8.75,8.73,8.74,414200.0,7.1337,7.1419,7.1255,7.1337,414200.0
2007-11-28 10:50:00,8.74,8.74,8.69,8.7,154700.0,7.1337,7.1337,7.0929,7.1011,154700.0
2007-11-28 11:00:00,8.7,8.71,8.64,8.69,1569600.0,7.1011,7.1092,7.0521,7.0929,1569600.0
2007-11-28 11:10:00,8.7,8.73,8.69,8.73,99900.0,7.1011,7.1255,7.0929,7.1255,99900.0
2007-11-28 11:20:00,8.73,8.73,8.7,8.72,62900.0,7.1255,7.1255,7.1011,7.1174,62900.0
2007-11-28 11:30:00,8.72,8.75,8.72,8.72,99700.0,7.1174,7.1419,7.1174,7.1174,99700.0
2007-11-28 11:40:00,8.73,8.73,8.7,8.7,45300.0,7.1255,7.1255,7.1011,7.1011,45300.0
2007-11-28 11:50:00,8.71,8.75,8.7,8.75,53300.0,7.1092,7.1419,7.1011,7.1419,53300.0
2007-11-28 12:00:00,8.75,8.77,8.74,8.76,85000.0,7.1419,7.1582,7.1337,7.15,85000.0
2007-11-28 12:10:00,8.75,8.77,8.75,8.77,41000.0,7.1419,7.1582,7.1419,7.1582,41000.0
2007-11-28 12:20:00,8.77,8.78,8.76,8.76,72900.0,7.1582,7.1664,7.15,7.15,72900.0
2007-11-28 12:30:00,8.76,8.78,8.76,8.77,122500.0,7.15,7.1664,7.15,7.1582,122500.0
2007-11-28 12:40:00,8.77,8.78,8.77,8.77,28300.0,7.1582,7.1664,7.1582,7.1582,28300.0
2007-11-28 12:50:00,8.78,8.78,8.76,8.77,55900.0,7.1664,7.1664,7.15,7.1582,55900.0
2007-11-28 13:00:00,8.77,8.82,8.77,8.81,80800.0,7.1582,7.199,7.1582,7.1908,80800.0
2007-11-28 13:10:00,8.81,8.82,8.79,8.82,92400.0,7.1908,7.199,7.1745,7.199,92400.0
2007-11-28 13:20:00,8.82,8.82,8.81,8.82,60100.0,7.199,7.199,7.1908,7.199,60100.0
2007-11-28 13:30:00,8.82,8.85,8.81,8.85,164100.0,7.199,7.2235,7.1908,7.2235,164100.0
2007-11-28 13:40:00,8.85,8.85,8.84,8.84,34300.0,7.2235,7.2235,7.2153,7.2153,34300.0
2007-11-28 13:50:00,8.85,8.89,8.84,8.85,343700.0,7.2235,7.2561,7.2153,7.2235,343700.0
2007-11-28 14:00:00,8.86,8.88,8.85,8.88,103200.0,7.2317,7.248,7.2235,7.248,103200.0
2007-11-28 14:10:00,8.89,8.89,8.85,8.85,79900.0,7.2561,7.2561,7.2235,7.2235,79900.0
2007-11-28 14:20:00,8.85,8.86,8.84,8.85,72900.0,7.2235,7.2317,7.2153,7.2235,72900.0
2007-11-28 14:30:00,8.85,8.89,8.84,8.89,60400.0,7.2235,7.2561,7.2153,7.2561,60400.0
2007-11-28 14:40:00,8.88,8.88,8.84,8.85,71000.0,7.248,7.248,7.2153,7.2235,71000.0
2007-11-28 14:50:00,8.85,8.86,8.85,8.86,308100.0,7.2235,7.2317,7.2235,7.2317,308100.0
2007-11-28 15:00:00,8.85,8.87,8.85,8.86,50300.0,7.2235,7.2398,7.2235,7.2317,50300.0
2007-11-28 15:10:00,8.87,8.88,8.86,8.88,45000.0,7.2398,7.248,7.2317,7.248,45000.0
2007-11-28 15:20:00,8.88,8.89,8.88,8.88,34000.0,7.248,7.2561,7.248,7.248,34000.0
2007-11-28 15:30:00,8.88,8.89,8.87,8.88,74600.0,7.248,7.2561,7.2398,7.248,74600.0
2007-11-28 15:40:00,8.87,8.88,8.84,8.84,105700.0,7.2398,7.248,7.2153,7.2153,105700.0
2007-11-28 15:50:00,8.85,8.85,8.84,8.85,200200.0,7.2235,7.2235,7.2153,7.2235,200200.0
2007-11-29 09:30:00,8.77,8.79,8.72,8.78,77300.0,7.1582,7.1745,7.1174,7.1664,77300.0
2007-11-29 09:40:00,8.78,8.83,8.78,8.79,69000.0,7.1664,7.2072,7.1664,7.1745,69000.0
2007-11-29 09:50:00,8.79,8.84,8.78,8.84,59900.0,7.1745,7.2153,7.1664,7.2153,59900.0
2007-11-29 10:00:00,8.83,8.85,8.8,8.8,79100.0,7.2072,7.2235,7.1827,7.1827,79100.0
2007-11-29 10:10:00,8.8,8.81,8.8,8.8,59000.0,7.1827,7.1908,7.1827,7.1827,59000.0
2007-11-29 10:20:00,8.81,8.81,8.8,8.81,23900.0,7.1908,7.1908,7.1827,7.1908,23900.0
2007-11-29 10:30:00,8.8,8.81,8.8,8.81,38700.0,7.1827,7.1908,7.1827,7.1908,38700.0
2007-11-29 10:40:00,8.8,8.82,8.8,8.82,17100.0,7.1827,7.199,7.1827,7.199,17100.0
2007-11-29 10:50:00,8.82,8.82,8.81,8.82,38600.0,7.199,7.199,7.1908,7.199,38600.0
2007-11-29 11:00:00,8.81,8.82,8.81,8.81,51200.0,7.1908,7.199,7.1908,7.1908,51200.0
2007-11-29 11:10:00,8.82,8.85,8.81,8.83,65400.0,7.199,7.2235,7.1908,7.2072,65400.0
2007-11-29 11:20:00,8.84,8.87,8.83,8.86,43200.0,7.2153,7.2398,7.2072,7.2317,43200.0
2007-11-29 11:30:00,8.87,8.92,8.87,8.89,66000.0,7.2398,7.2806,7.2398,7.2561,66000.0
2007-11-29 11:40:00,8.88,8.91,8.88,8.89,23200.0,7.248,7.2725,7.248,7.2561,23200.0
2007-11-29 11:50:00,8.89,8.96,8.88,8.95,85900.0,7.2561,7.3133,7.248,7.3051,85900.0
2007-11-29 12:00:00,8.94,8.95,8.94,8.95,53900.0,7.297,7.3051,7.297,7.3051,53900.0
2007-11-29 12:10:00,8.95,8.95,8.91,8.91,48600.0,7.3051,7.3051,7.2725,7.2725,48600.0
2007-11-29 12:20:00,8.91,8.96,8.9,8.96,139200.0,7.2725,7.3133,7.2643,7.3133,139200.0
2007-11-29 12:30:00,8.95,8.96,8.94,8.95,21000.0,7.3051,7.3133,7.297,7.3051,21000.0
2007-11-29 12:40:00,8.95,8.96,8.91,8.91,80500.0,7.3051,7.3133,7.2725,7.2725,80500.0
2007-11-29 12:50:00,8.91,8.91,8.87,8.88,72200.0,7.2725,7.2725,7.2398,7.248,72200.0
2007-11-29 13:00:00,8.87,8.9,8.85,8.85,61100.0,7.2398,7.2643,7.2235,7.2235,61100.0
2007-11-29 13:10:00,8.86,8.9,8.85,8.87,127100.0,7.2317,7.2643,7.2235,7.2398,127100.0
2007-11-29 13:20:00,8.87,8.91,8.86,8.9,58400.0,7.2398,7.2725,7.2317,7.2643,58400.0
2007-11-29 13:30:00,8.9,8.91,8.9,8.9,299200.0,7.2643,7.2725,7.2643,7.2643,299200.0
2007-11-29 13:40:00,8.9,8.91,8.9,8.9,79700.0,7.2643,7.2725,7.2643,7.2643,79700.0
2007-11-29 13:50:00,8.9,8.98,8.9,8.92,122800.0,7.2643,7.3296,7.2643,7.2806,122800.0
2007-11-29 14:00:00,8.92,8.93,8.9,8.93,41000.0,7.2806,7.2888,7.2643,7.2888,41000.0
2007-11-29 14:10:00,8.93,8.96,8.92,8.94,44900.0,7.2888,7.3133,7.2806,7.297,44900.0
2007-11-29 14:20:00,8.94,8.95,8.92,8.92,117300.0,7.297,7.3051,7.2806,7.2806,117300.0
2007-11-29 14:30:00,8.92,8.95,8.91,8.92,147900.0,7.2806,7.3051,7.2725,7.2806,147900.0
2007-11-29 14:40:00,8.92,8.94,8.92,8.94,60100.0,7.2806,7.297,7.2806,7.297,60100.0
2007-11-29 14:50:00,8.94,8.94,8.91,8.93,201200.0,7.297,7.297,7.2725,7.2888,201200.0
2007-11-29 15:00:00,8.93,8.94,8.93,8.93,35300.0,7.2888,7.297,7.2888,7.2888,35300.0
2007-11-29 15:10:00,8.93,8.94,8.9,8.93,54000.0,7.2888,7.297,7.2643,7.2888,54000.0
2007-11-29 15:20:00,8.92,8.95,8.91,8.94,131500.0,7.2806,7.3051,7.2725,7.297,131500.0
2007-11-29 15:30:00,8.95,8.95,8.91,8.91,96400.0,7.3051,7.3051,7.2725,7.2725,96400.0
2007-11-29 15:40:00,8.92,8.94,8.91,8.93,78700.0,7.2806,7.297,7.2725,7.2888,78700.0
2007-11-29 15:50:00,8.93,8.94,8.91,8.91,89900.0,7.2888,7.297,7.2725,7.2725,89900.0
2007-11-30 09:30:00,8.98,9.05,8.96,9.02,247500.0,7.3296,7.3867,7.3133,7.3622,247500.0
2007-11-30 09:40:00,9.03,9.06,9.02,9.06,121200.0,7.3704,7.3949,7.3622,7.3949,121200.0
2007-11-30 09:50:00,9.06,9.06,9.02,9.06,138200.0,7.3949,7.3949,7.3622,7.3949,138200.0
2007-11-30 10:00:00,9.06,9.14,9.05,9.12,187300.0,7.3949,7.4602,7.3867,7.4439,187300.0
2007-11-30 10:10:00,9.11,9.13,9.09,9.11,187600.0,7.4357,7.452,7.4194,7.4357,187600.0
2007-11-30 10:20:00,9.11,9.12,9.03,9.03,102000.0,7.4357,7.4439,7.3704,7.3704,102000.0
2007-11-30 10:30:00,9.04,9.12,9.03,9.12,153600.0,7.3786,7.4439,7.3704,7.4439,153600.0
2007-11-30 10:40:00,9.11,9.25,9.11,9.2,343800.0,7.4357,7.55,7.4357,7.5092,343800.0
2007-11-30 10:50:00,9.2,9.22,9.2,9.2,121100.0,7.5092,7.5255,7.5092,7.5092,121100.0
2007-11-30 11:00:00,9.2,9.21,9.2,9.21,148500.0,7.5092,7.5173,7.5092,7.5173,148500.0
2007-11-30 11:10:00,9.2,9.21,9.15,9.15,226600.0,7.5092,7.5173,7.4684,7.4684,226600.0
2007-11-30 11:20:00,9.15,9.15,9.12,9.14,97400.0,7.4684,7.4684,7.4439,7.4602,97400.0
2007-11-30 11:30:00,9.14,9.14,9.13,9.14,31600.0,7.4602,7.4602,7.452,7.4602,31600.0
2007-11-30 11:40:00,9.14,9.15,9.12,9.14,81200.0,7.4602,7.4684,7.4439,7.4602,81200.0
2007-11-30 11:50:00,9.14,9.15,9.14,9.14,13600.0,7.4602,7.4684,7.4602,7.4602,13600.0
2007-11-30 12:00:00,9.15,9.15,9.14,9.14,81300.0,7.4684,7.4684,7.4602,7.4602,81300.0
2007-11-30 12:10:00,9.14,9.15,9.14,9.14,19100.0,7.4602,7.4684,7.4602,7.4602,19100.0
2007-11-30 12:20:00,9.14,9.15,9.14,9.15,48100.0,7.4602,7.4684,7.4602,7.4684,48100.0
2007-11-30 12:30:00,9.15,9.15,9.14,9.14,95700.0,7.4684,7.4684,7.4602,7.4602,95700.0
2007-11-30 12:40:00,9.14,9.15,9.13,9.14,188100.0,7.4602,7.4684,7.452,7.4602,188100.0
2007-11-30 12:50:00,9.13,9.14,9.13,9.14,18100.0,7.452,7.4602,7.452,7.4602,18100.0
2007-11-30 13:00:00,9.13,9.13,9.07,9.07,119100.0,7.452,7.452,7.4031,7.4031,119100.0
2007-11-30 13:10:00,9.08,9.12,9.07,9.11,88400.0,7.4112,7.4439,7.4031,7.4357,88400.0
2007-11-30 13:20:00,9.12,9.13,9.12,9.12,45200.0,7.4439,7.452,7.4439,7.4439,45200.0
2007-11-30 13:30:00,9.12,9.13,9.12,9.12,21000.0,7.4439,7.452,7.4439,7.4439,21000.0
2007-11-30 13:40:00,9.13,9.13,9.12,9.12,90800.0,7.452,7.452,7.4439,7.4439,90800.0
2007-11-30 13:50:00,9.12,9.13,9.11,9.11,52700.0,7.4439,7.452,7.4357,7.4357,52700.0
2007-11-30 14:00:00,9.11,9.12,9.11,9.11,34000.0,7.4357,7.4439,7.4357,7.4357,34000.0
2007-11-30 14:10:00,9.12,9.12,9.11,9.12,21900.0,7.4439,7.4439,7.4357,7.4439,21900.0
2007-11-30 14:20:00,9.11,9.12,9.11,9.11,55500.0,7.4357,7.4439,7.4357,7.4357,55500.0
2007-11-30 14:30:00,9.11,9.14,9.11,9.13,92100.0,7.4357,7.4602,7.4357,7.452,92100.0
2007-11-30 14:40:00,9.14,9.14,9.12,9.12,98400.0,7.4602,7.4602,7.4439,7.4439,98400.0
2007-11-30 14:50:00,9.12,9.13,9.1,9.1,144300.0,7.4439,7.452,7.4275,7.4275,144300.0
2007-11-30 15:00:00,9.1,9.1,9.0,9.01,140800.0,7.4275,7.4275,7.3459,7.3541,140800.0
2007-11-30 15:10:00,9.0,9.01,8.97,8.99,374500.0,7.3459,7.3541,7.3214,7.3378,374500.0
2007-11-30 15:20:00,9.0,9.01,8.99,9.01,106000.0,7.3459,7.3541,7.3378,7.3541,106000.0
2007-11-30 15:30:00,9.0,9.03,9.0,9.02,104500.0,7.3459,7.3704,7.3459,7.3622,104500.0
2007-11-30 15:40:00,9.02,9.08,9.02,9.03,185200.0,7.3622,7.4112,7.3622,7.3704,185200.0
2007-11-30 15:50:00,9.03,9.08,9.03,9.08,236700.0,7.3704,7.4112,7.3704,7.4112,236700.0
2007-12-03 09:30:00,9.1,9.1,8.96,8.97,126300.0,7.4275,7.4275,7.3133,7.3214,126300.0
2007-12-03 09:40:00,8.97,8.99,8.92,8.98,99900.0,7.3214,7.3378,7.2806,7.3296,99900.0
2007-12-03 09:50:00,8.98,9.0,8.88,8.89,80000.0,7.3296,7.3459,7.248,7.2561,80000.0
2007-12-03 10:00:00,8.89,8.92,8.81,8.85,113000.0,7.2561,7.2806,7.1908,7.2235,113000.0
2007-12-03 10:10:00,8.85,8.88,8.82,8.88,151300.0,7.2235,7.248,7.199,7.248,151300.0
2007-12-03 10:20:00,8.89,8.91,8.87,8.89,96300.0,7.2561,7.2725,7.2398,7.2561,96300.0
2007-12-03 10:30:00,8.88,8.91,8.88,8.9,75000.0,7.248,7.2725,7.248,7.2643,75000.0
2007-12-03 10:40:00,8.9,8.94,8.89,8.92,101000.0,7.2643,7.297,7.2561,7.2806,101000.0
2007-12-03 10:50:00,8.92,8.94,8.91,8.93,66700.0,7.2806,7.297,7.2725,7.2888,66700.0
2007-12-03 11:00:00,8.93,8.95,8.91,8.95,67400.0,7.2888,7.3051,7.2725,7.3051,67400.0
2007-12-03 11:10:00,8.94,8.95,8.94,8.95,54400.0,7.297,7.3051,7.297,7.3051,54400.0
2007-12-03 11:20:00,8.95,9.04,8.95,9.03,241000.0,7.3051,7.3786,7.3051,7.3704,241000.0
2007-12-03 11:30:00,9.02,9.03,9.0,9.0,85800.0,7.3622,7.3704,7.3459,7.3459,85800.0
2007-12-03 11:40:00,9.01,9.01,8.99,9.0,115000.0,7.3541,7.3541,7.3378,7.3459,115000.0
2007-12-03 11:50:00,9.0,9.0,8.99,8.99,64600.0,7.3459,7.3459,7.3378,7.3378,64600.0
2007-12-03 12:00:00,9.0,9.0,8.97,8.98,39300.0,7.3459,7.3459,7.3214,7.3296,39300.0
2007-12-03 12:10:00,8.98,8.98,8.97,8.97,44300.0,7.3296,7.3296,7.3214,7.3214,44300.0
2007-12-03 12:20:00,8.97,8.98,8.95,8.95,42400.0,7.3214,7.3296,7.3051,7.3051,42400.0
2007-12-03 12:30:00,8.96,8.97,8.96,8.96,31200.0,7.3133,7.3214,7.3133,7.3133,31200.0
2007-12-03 12:40:00,8.96,8.96,8.95,8.95,29800.0,7.3133,7.3133,7.3051,7.3051,29800.0
2007-12-03 12:50:00,8.96,8.97,8.94,8.94,49000.0,7.3133,7.3214,7.297,7.297,49000.0
2007-12-03 13:00:00,8.95,8.95,8.93,8.93,49900.0,7.3051,7.3051,7.2888,7.2888,49900.0
2007-12-03 13:10:00,8.94,8.95,8.93,8.94,53800.0,7.297,7.3051,7.2888,7.297,53800.0
2007-12-03 13:20:00,8.95,8.95,8.89,8.9,81600.0,7.3051,7.3051,7.2561,7.2643,81600.0
2007-12-03 13:30:00,8.9,8.93,8.88,8.91,152700.0,7.2643,7.2888,7.248,7.2725,152700.0
2007-12-03 13:40:00,8.92,8.92,8.88,8.88,77900.0,7.2806,7.2806,7.248,7.248,77900.0
2007-12-03 13:50:00,8.89,8.89,8.88,8.88,76100.0,7.2561,7.2561,7.248,7.248,76100.0
2007-12-03 14:00:00,8.89,8.89,8.87,8.89,73300.0,7.2561,7.2561,7.2398,7.2561,73300.0
2007-12-03 14:10:00,8.88,8.9,8.88,8.89,52000.0,7.248,7.2643,7.248,7.2561,52000.0
2007-12-03 14:20:00,8.89,8.9,8.85,8.85,87200.0,7.2561,7.2643,7.2235,7.2235,87200.0
2007-12-03 14:30:00,8.85,8.86,8.84,8.85,77800.0,7.2235,7.2317,7.2153,7.2235,77800.0
2007-12-03 14:40:00,8.84,8.87,8.84,8.85,77500.0,7.2153,7.2398,7.2153,7.2235,77500.0
2007-12-03 14:50:00,8.85,8.86,8.84,8.84,30400.0,7.2235,7.2317,7.2153,7.2153,30400.0
2007-12-03 15:00:00,8.84,8.85,8.83,8.83,93500.0,7.2153,7.2235,7.2072,7.2072,93500.0
2007-12-03 15:10:00,8.83,8.84,8.79,8.79,96500.0,7.2072,7.2153,7.1745,7.1745,96500.0
2007-12-03 15:20:00,8.8,8.83,8.79,8.79,211600.0,7.1827,7.2072,7.1745,7.1745,211600.0
2007-12-03 15:30:00,8.8,8.81,8.79,8.79,214300.0,7.1827,7.1908,7.1745,7.1745,214300.0
2007-12-03 15:40:00,8.79,8.8,8.75,8.75,171300.0,7.1745,7.1827,7.1419,7.1419,171300.0
2007-12-03 15:50:00,8.75,8.75,8.68,8.69,282800.0,7.1419,7.1419,7.0847,7.0929,282800.0
2007-12-04 09:30:00,8.67,8.67,8.52,8.57,101900.0,7.0766,7.0766,6.9541,6.995,101900.0
2007-12-04 09:40:00,8.57,8.62,8.54,8.6,97600.0,6.995,7.0358,6.9705,7.0194,97600.0
2007-12-04 09:50:00,8.59,8.64,8.59,8.61,94800.0,7.0113,7.0521,7.0113,7.0276,94800.0
2007-12-04 10:00:00,8.61,8.65,8.6,8.64,150900.0,7.0276,7.0602,7.0194,7.0521,150900.0
2007-12-04 10:10:00,8.65,8.69,8.64,8.64,71500.0,7.0602,7.0929,7.0521,7.0521,71500.0
2007-12-04 10:20:00,8.64,8.64,8.6,8.64,46000.0,7.0521,7.0521,7.0194,7.0521,46000.0
2007-12-04 10:30:00,8.64,8.68,8.64,8.67,72600.0,7.0521,7.0847,7.0521,7.0766,72600.0
2007-12-04 10:40:00,8.66,8.68,8.65,8.65,59500.0,7.0684,7.0847,7.0602,7.0602,59500.0
2007-12-04 10:50:00,8.65,8.67,8.65,8.65,116800.0,7.0602,7.0766,7.0602,7.0602,116800.0
2007-12-04 11:00:00,8.66,8.66,8.63,8.64,46500.0,7.0684,7.0684,7.0439,7.0521,46500.0
2007-12-04 11:10:00,8.65,8.65,8.64,8.64,49100.0,7.0602,7.0602,7.0521,7.0521,49100.0
2007-12-04 11:20:00,8.65,8.65,8.63,8.63,66100.0,7.0602,7.0602,7.0439,7.0439,66100.0
2007-12-04 11:30:00,8.63,8.63,8.6,8.62,155900.0,7.0439,7.0439,7.0194,7.0358,155900.0
2007-12-04 11:40:00,8.62,8.65,8.62,8.64,73800.0,7.0358,7.0602,7.0358,7.0521,73800.0
2007-12-04 11:50:00,8.65,8.67,8.64,8.64,51800.0,7.0602,7.0766,7.0521,7.0521,51800.0
2007-12-04 12:00:00,8.64,8.68,8.64,8.68,37500.0,7.0521,7.0847,7.0521,7.0847,37500.0
2007-12-04 12:10:00,8.68,8.69,8.68,8.69,33800.0,7.0847,7.0929,7.0847,7.0929,33800.0
2007-12-04 12:20:00,8.69,8.69,8.68,8.68,15600.0,7.0929,7.0929,7.0847,7.0847,15600.0
2007-12-04 12:30:00,8.69,8.69,8.66,8.69,45300.0,7.0929,7.0929,7.0684,7.0929,45300.0
2007-12-04 12:40:00,8.68,8.69,8.68,8.69,7900.0,7.0847,7.0929,7.0847,7.0929,7900.0
2007-12-04 12:50:00,8.69,8.71,8.69,8.7,82200.0,7.0929,7.1092,7.0929,7.1011,82200.0
2007-12-04 13:00:00,8.7,8.74,8.7,8.71,109100.0,7.1011,7.1337,7.1011,7.1092,109100.0
2007-12-04 13:10:00,8.7,8.71,8.7,8.71,13600.0,7.1011,7.1092,7.1011,7.1092,13600.0
2007-12-04 13:20:00,8.7,8.71,8.7,8.7,24300.0,7.1011,7.1092,7.1011,7.1011,24300.0
2007-12-04 13:30:00,8.7,8.71,8.68,8.69,70800.0,7.1011,7.1092,7.0847,7.0929,70800.0
2007-12-04 13:40:00,8.7,8.7,8.67,8.69,60400.0,7.1011,7.1011,7.0766,7.0929,60400.0
2007-12-04 13:50:00,8.69,8.71,8.69,8.7,50700.0,7.0929,7.1092,7.0929,7.1011,50700.0
2007-12-04 14:00:00,8.71,8.71,8.67,8.68,112900.0,7.1092,7.1092,7.0766,7.0847,112900.0
2007-12-04 14:10:00,8.67,8.69,8.66,8.67,56700.0,7.0766,7.0929,7.0684,7.0766,56700.0
2007-12-04 14:20:00,8.68,8.7,8.67,8.69,20700.0,7.0847,7.1011,7.0766,7.0929,20700.0
2007-12-04 14:30:00,8.69,8.7,8.69,8.69,36400.0,7.0929,7.1011,7.0929,7.0929,36400.0
2007-12-04 14:40:00,8.69,8.7,8.67,8.69,84200.0,7.0929,7.1011,7.0766,7.0929,84200.0
2007-12-04 14:50:00,8.69,8.7,8.69,8.7,25500.0,7.0929,7.1011,7.0929,7.1011,25500.0
2007-12-04 15:00:00,8.69,8.7,8.68,8.69,122700.0,7.0929,7.1011,7.0847,7.0929,122700.0
2007-12-04 15:10:00,8.68,8.69,8.68,8.69,48000.0,7.0847,7.0929,7.0847,7.0929,48000.0
2007-12-04 15:20:00,8.69,8.7,8.69,8.69,49500.0,7.0929,7.1011,7.0929,7.0929,49500.0
2007-12-04 15:30:00,8.68,8.69,8.67,8.68,63600.0,7.0847,7.0929,7.0766,7.0847,63600.0
2007-12-04 15:40:00,8.67,8.67,8.63,8.64,126300.0,7.0766,7.0766,7.0439,7.0521,126300.0
2007-12-04 15:50:00,8.64,8.7,8.64,8.65,389900.0,7.0521,7.1011,7.0521,7.0602,389900.0
2007-12-05 09:30:00,8.74,8.79,8.73,8.76,76500.0,7.1337,7.1745,7.1255,7.15,76500.0
2007-12-05 09:40:00,8.76,8.86,8.76,8.84,93500.0,7.15,7.2317,7.15,7.2153,93500.0
2007-12-05 09:50:00,8.83,8.86,8.83,8.86,63700.0,7.2072,7.2317,7.2072,7.2317,63700.0
2007-12-05 10:00:00,8.86,8.88,8.82,8.82,75200.0,7.2317,7.248,7.199,7.199,75200.0
2007-12-05 10:10:00,8.82,8.84,8.81,8.83,38700.0,7.199,7.2153,7.1908,7.2072,38700.0
2007-12-05 10:20:00,8.83,8.84,8.82,8.83,24100.0,7.2072,7.2153,7.199,7.2072,24100.0
2007-12-05 10:30:00,8.84,8.84,8.79,8.82,102700.0,7.2153,7.2153,7.1745,7.199,102700.0
2007-12-05 10:40:00,8.81,8.87,8.81,8.85,82000.0,7.1908,7.2398,7.1908,7.2235,82000.0
2007-12-05 10:50:00,8.84,8.84,8.83,8.84,28100.0,7.2153,7.2153,7.2072,7.2153,28100.0
2007-12-05 11:00:00,8.85,8.86,8.83,8.86,79700.0,7.2235,7.2317,7.2072,7.2317,79700.0
2007-12-05 11:10:00,8.85,8.91,8.85,8.89,139500.0,7.2235,7.2725,7.2235,7.2561,139500.0
2007-12-05 11:20:00,8.89,8.91,8.89,8.91,48600.0,7.2561,7.2725,7.2561,7.2725,48600.0
2007-12-05 11:30:00,8.91,8.97,8.91,8.97,57700.0,7.2725,7.3214,7.2725,7.3214,57700.0
2007-12-05 11:40:00,8.98,8.99,8.95,8.99,109600.0,7.3296,7.3378,7.3051,7.3378,109600.0
2007-12-05 11:50:00,8.98,8.99,8.98,8.99,23800.0,7.3296,7.3378,7.3296,7.3378,23800.0
2007-12-05 12:00:00,8.99,8.99,8.98,8.98,20400.0,7.3378,7.3378,7.3296,7.3296,20400.0
2007-12-05 12:10:00,8.98,8.99,8.95,8.97,128600.0,7.3296,7.3378,7.3051,7.3214,128600.0
2007-12-05 12:20:00,8.97,8.98,8.96,8.96,39700.0,7.3214,7.3296,7.3133,7.3133,39700.0
2007-12-05 12:30:00,8.95,8.97,8.93,8.96,54500.0,7.3051,7.3214,7.2888,7.3133,54500.0
2007-12-05 12:40:00,8.97,9.0,8.96,8.99,49000.0,7.3214,7.3459,7.3133,7.3378,49000.0
2007-12-05 12:50:00,8.98,9.02,8.97,8.98,156200.0,7.3296,7.3622,7.3214,7.3296,156200.0
2007-12-05 13:00:00,8.98,8.98,8.97,8.97,21800.0,7.3296,7.3296,7.3214,7.3214,21800.0
2007-12-05 13:10:00,8.97,9.0,8.97,8.99,42900.0,7.3214,7.3459,7.3214,7.3378,42900.0
2007-12-05 13:20:00,8.98,8.99,8.97,8.97,28500.0,7.3296,7.3378,7.3214,7.3214,28500.0
2007-12-05 13:30:00,8.97,9.0,8.97,9.0,21300.0,7.3214,7.3459,7.3214,7.3459,21300.0
2007-12-05 13:40:00,8.99,9.01,8.99,9.0,72900.0,7.3378,7.3541,7.3378,7.3459,72900.0
2007-12-05 13:50:00,9.0,9.01,8.99,9.0,38100.0,7.3459,7.3541,7.3378,7.3459,38100.0
2007-12-05 14:00:00,9.0,9.01,8.99,9.0,55600.0,7.3459,7.3541,7.3378,7.3459,55600.0
2007-12-05 14:10:00,9.0,9.01,8.95,8.98,106000.0,7.3459,7.3541,7.3051,7.3296,106000.0
2007-12-05 14:20:00,8.98,8.98,8.92,8.97,145200.0,7.3296,7.3296,7.2806,7.3214,145200.0
2007-12-05 14:30:00,8.97,9.01,8.97,9.0,157100.0,7.3214,7.3541,7.3214,7.3459,157100.0
2007-12-05 14:40:00,9.01,9.02,9.0,9.0,65000.0,7.3541,7.3622,7.3459,7.3459,65000.0
2007-12-05 14:50:00,9.0,9.02,9.0,9.02,238100.0,7.3459,7.3622,7.3459,7.3622,238100.0
2007-12-05 15:00:00,9.01,9.09,9.01,9.08,337800.0,7.3541,7.4194,7.3541,7.4112,337800.0
2007-12-05 15:10:00,9.08,9.13,9.05,9.12,413500.0,7.4112,7.452,7.3867,7.4439,413500.0
2007-12-05 15:20:00,9.12,9.15,9.09,9.13,343400.0,7.4439,7.4684,7.4194,7.452,343400.0
2007-12-05 15:30:00,9.13,9.2,9.12,9.18,323300.0,7.452,7.5092,7.4439,7.4928,323300.0
2007-12-05 15:40:00,9.18,9.25,9.15,9.2,384300.0,7.4928,7.55,7.4684,7.5092,384300.0
2007-12-05 15:50:00,9.19,9.27,9.16,9.24,589200.0,7.501,7.5663,7.4765,7.5418,589200.0
2007-12-06 09:30:00,9.28,9.35,9.22,9.35,158100.0,7.5745,7.6316,7.5255,7.6316,158100.0
2007-12-06 09:40:00,9.35,9.46,9.34,9.39,181900.0,7.6316,7.7214,7.6234,7.6642,181900.0
2007-12-06 09:50:00,9.4,9.45,9.39,9.4,125000.0,7.6724,7.7132,7.6642,7.6724,125000.0
2007-12-06 10:00:00,9.4,9.41,9.38,9.38,185900.0,7.6724,7.6806,7.6561,7.6561,185900.0
2007-12-06 10:10:00,9.39,9.41,9.35,9.38,307300.0,7.6642,7.6806,7.6316,7.6561,307300.0
2007-12-06 10:20:00,9.37,9.38,9.35,9.35,107000.0,7.6479,7.6561,7.6316,7.6316,107000.0
2007-12-06 10:30:00,9.35,9.36,9.3,9.35,177100.0,7.6316,7.6398,7.5908,7.6316,177100.0
2007-12-06 10:40:00,9.35,9.38,9.34,9.38,82600.0,7.6316,7.6561,7.6234,7.6561,82600.0
2007-12-06 10:50:00,9.38,9.4,9.37,9.4,83100.0,7.6561,7.6724,7.6479,7.6724,83100.0
2007-12-06 11:00:00,9.4,9.4,9.34,9.34,62700.0,7.6724,7.6724,7.6234,7.6234,62700.0
2007-12-06 11:10:00,9.34,9.4,9.34,9.4,139800.0,7.6234,7.6724,7.6234,7.6724,139800.0
2007-12-06 11:20:00,9.4,9.42,9.38,9.4,148500.0,7.6724,7.6887,7.6561,7.6724,148500.0
2007-12-06 11:30:00,9.41,9.41,9.37,9.38,39300.0,7.6806,7.6806,7.6479,7.6561,39300.0
2007-12-06 11:40:00,9.38,9.4,9.37,9.38,29100.0,7.6561,7.6724,7.6479,7.6561,29100.0
2007-12-06 11:50:00,9.38,9.39,9.35,9.36,31700.0,7.6561,7.6642,7.6316,7.6398,31700.0
2007-12-06 12:00:00,9.37,9.41,9.36,9.4,61700.0,7.6479,7.6806,7.6398,7.6724,61700.0
2007-12-06 12:10:00,9.4,9.41,9.39,9.4,164000.0,7.6724,7.6806,7.6642,7.6724,164000.0
2007-12-06 12:20:00,9.4,9.41,9.39,9.4,93000.0,7.6724,7.6806,7.6642,7.6724,93000.0
2007-12-06 12:30:00,9.39,9.41,9.39,9.4,68100.0,7.6642,7.6806,7.6642,7.6724,68100.0
2007-12-06 12:40:00,9.4,9.41,9.39,9.4,63100.0,7.6724,7.6806,7.6642,7.6724,63100.0
2007-12-06 12:50:00,9.39,9.4,9.36,9.37,59000.0,7.6642,7.6724,7.6398,7.6479,59000.0
2007-12-06 13:00:00,9.38,9.4,9.38,9.4,101600.0,7.6561,7.6724,7.6561,7.6724,101600.0
2007-12-06 13:10:00,9.4,9.41,9.36,9.37,49300.0,7.6724,7.6806,7.6398,7.6479,49300.0
2007-12-06 13:20:00,9.36,9.37,9.35,9.36,29100.0,7.6398,7.6479,7.6316,7.6398,29100.0
2007-12-06 13:30:00,9.36,9.36,9.32,9.33,63300.0,7.6398,7.6398,7.6071,7.6153,63300.0
2007-12-06 13:40:00,9.32,9.34,9.32,9.33,94600.0,7.6071,7.6234,7.6071,7.6153,94600.0
2007-12-06 13:50:00,9.33,9.33,9.28,9.28,167900.0,7.6153,7.6153,7.5745,7.5745,167900.0
2007-12-06 14:00:00,9.28,9.3,9.28,9.29,61600.0,7.5745,7.5908,7.5745,7.5826,61600.0
2007-12-06 14:10:00,9.3,9.31,9.28,9.3,133400.0,7.5908,7.599,7.5745,7.5908,133400.0
2007-12-06 14:20:00,9.31,9.34,9.3,9.34,90800.0,7.599,7.6234,7.5908,7.6234,90800.0
2007-12-06 14:30:00,9.34,9.34,9.28,9.3,310700.0,7.6234,7.6234,7.5745,7.5908,310700.0
2007-12-06 14:40:00,9.29,9.31,9.29,9.29,76000.0,7.5826,7.599,7.5826,7.5826,76000.0
2007-12-06 14:50:00,9.29,9.32,9.29,9.31,52600.0,7.5826,7.6071,7.5826,7.599,52600.0
2007-12-06 15:00:00,9.31,9.35,9.31,9.33,108600.0,7.599,7.6316,7.599,7.6153,108600.0
2007-12-06 15:10:00,9.34,9.34,9.3,9.31,92100.0,7.6234,7.6234,7.5908,7.599,92100.0
2007-12-06 15:20:00,9.31,9.33,9.31,9.33,70700.0,7.599,7.6153,7.599,7.6153,70700.0
2007-12-06 15:30:00,9.33,9.36,9.3,9.34,197000.0,7.6153,7.6398,7.5908,7.6234,197000.0
2007-12-06 15:40:00,9.35,9.36,9.33,9.36,185400.0,7.6316,7.6398,7.6153,7.6398,185400.0
2007-12-06 15:50:00,9.36,9.38,9.33,9.36,144800.0,7.6398,7.6561,7.6153,7.6398,144800.0
2007-12-07 09:30:00,9.4,9.4,9.3,9.34,36000.0,7.6724,7.6724,7.5908,7.6234,36000.0
2007-12-07 09:40:00,9.33,9.36,9.31,9.34,51500.0,7.6153,7.6398,7.599,7.6234,51500.0
2007-12-07 09:50:00,9.34,9.34,9.3,9.32,72600.0,7.6234,7.6234,7.5908,7.6071,72600.0
2007-12-07 10:00:00,9.32,9.34,9.27,9.28,24400.0,7.6071,7.6234,7.5663,7.5745,24400.0
2007-12-07 10:10:00,9.28,9.31,9.27,9.29,29000.0,7.5745,7.599,7.5663,7.5826,29000.0
2007-12-07 10:20:00,9.3,9.3,9.29,9.29,20000.0,7.5908,7.5908,7.5826,7.5826,20000.0
2007-12-07 10:30:00,9.28,9.29,9.23,9.25,55900.0,7.5745,7.5826,7.5337,7.55,55900.0
2007-12-07 10:40:00,9.24,9.25,9.21,9.21,21600.0,7.5418,7.55,7.5173,7.5173,21600.0
2007-12-07 10:50:00,9.21,9.23,9.21,9.23,52300.0,7.5173,7.5337,7.5173,7.5337,52300.0
2007-12-07 11:00:00,9.23,9.26,9.23,9.26,41700.0,7.5337,7.5581,7.5337,7.5581,41700.0
2007-12-07 11:10:00,9.25,9.26,9.24,9.24,35900.0,7.55,7.5581,7.5418,7.5418,35900.0
2007-12-07 11:20:00,9.25,9.26,9.21,9.22,66000.0,7.55,7.5581,7.5173,7.5255,66000.0
2007-12-07 11:30:00,9.22,9.22,9.21,9.21,26700.0,7.5255,7.5255,7.5173,7.5173,26700.0
2007-12-07 11:40:00,9.21,9.27,9.21,9.27,61900.0,7.5173,7.5663,7.5173,7.5663,61900.0
2007-12-07 11:50:00,9.27,9.29,9.24,9.24,40400.0,7.5663,7.5826,7.5418,7.5418,40400.0
2007-12-07 12:00:00,9.24,9.25,9.22,9.25,55300.0,7.5418,7.55,7.5255,7.55,55300.0
2007-12-07 12:10:00,9.25,9.28,9.24,9.28,45800.0,7.55,7.5745,7.5418,7.5745,45800.0
2007-12-07 12:20:00,9.27,9.28,9.27,9.28,23300.0,7.5663,7.5745,7.5663,7.5745,23300.0
2007-12-07 12:30:00,9.27,9.28,9.27,9.28,14300.0,7.5663,7.5745,7.5663,7.5745,14300.0
2007-12-07 12:40:00,9.28,9.3,9.27,9.3,31200.0,7.5745,7.5908,7.5663,7.5908,31200.0
2007-12-07 12:50:00,9.29,9.31,9.29,9.31,13200.0,7.5826,7.599,7.5826,7.599,13200.0
2007-12-07 13:00:00,9.31,9.31,9.3,9.3,28400.0,7.599,7.599,7.5908,7.5908,28400.0
2007-12-07 13:10:00,9.31,9.31,9.27,9.27,49200.0,7.599,7.599,7.5663,7.5663,49200.0
2007-12-07 13:20:00,9.28,9.28,9.25,9.26,43700.0,7.5745,7.5745,7.55,7.5581,43700.0
2007-12-07 13:30:00,9.27,9.3,9.26,9.3,56100.0,7.5663,7.5908,7.5581,7.5908,56100.0
2007-12-07 13:40:00,9.29,9.31,9.29,9.31,40900.0,7.5826,7.599,7.5826,7.599,40900.0
2007-12-07 13:50:00,9.31,9.31,9.3,9.3,11200.0,7.599,7.599,7.5908,7.5908,11200.0
2007-12-07 14:00:00,9.3,9.31,9.3,9.31,50000.0,7.5908,7.599,7.5908,7.599,50000.0
2007-12-07 14:10:00,9.31,9.31,9.3,9.31,20600.0,7.599,7.599,7.5908,7.599,20600.0
2007-12-07 14:20:00,9.31,9.31,9.3,9.31,9800.0,7.599,7.599,7.5908,7.599,9800.0
2007-12-07 14:30:00,9.31,9.32,9.29,9.31,52800.0,7.599,7.6071,7.5826,7.599,52800.0
2007-12-07 14:40:00,9.32,9.33,9.28,9.28,42000.0,7.6071,7.6153,7.5745,7.5745,42000.0
2007-12-07 14:50:00,9.28,9.29,9.27,9.28,18300.0,7.5745,7.5826,7.5663,7.5745,18300.0
2007-12-07 15:00:00,9.28,9.3,9.27,9.3,46800.0,7.5745,7.5908,7.5663,7.5908,46800.0
2007-12-07 15:10:00,9.3,9.3,9.28,9.29,57700.0,7.5908,7.5908,7.5745,7.5826,57700.0
2007-12-07 15:20:00,9.28,9.3,9.26,9.27,48700.0,7.5745,7.5908,7.5581,7.5663,48700.0
2007-12-07 15:30:00,9.27,9.27,9.21,9.24,75100.0,7.5663,7.5663,7.5173,7.5418,75100.0
2007-12-07 15:40:00,9.24,9.26,9.23,9.25,91200.0,7.5418,7.5581,7.5337,7.55,91200.0
2007-12-07 15:50:00,9.24,9.26,9.21,9.26,131500.0,7.5418,7.5581,7.5173,7.5581,131500.0
2007-12-10 09:30:00,9.21,9.39,9.21,9.27,102200.0,7.5173,7.6642,7.5173,7.5663,102200.0
2007-12-10 09:40:00,9.27,9.32,9.27,9.29,37100.0,7.5663,7.6071,7.5663,7.5826,37100.0
2007-12-10 09:50:00,9.29,9.33,9.26,9.33,25100.0,7.5826,7.6153,7.5581,7.6153,25100.0
2007-12-10 10:00:00,9.33,9.37,9.31,9.36,17000.0,7.6153,7.6479,7.599,7.6398,17000.0
2007-12-10 10:10:00,9.37,9.37,9.33,9.34,14400.0,7.6479,7.6479,7.6153,7.6234,14400.0
2007-12-10 10:20:00,9.35,9.35,9.27,9.31,48100.0,7.6316,7.6316,7.5663,7.599,48100.0
2007-12-10 10:30:00,9.31,9.31,9.28,9.29,37600.0,7.599,7.599,7.5745,7.5826,37600.0
2007-12-10 10:40:00,9.29,9.31,9.27,9.3,50600.0,7.5826,7.599,7.5663,7.5908,50600.0
2007-12-10 10:50:00,9.3,9.37,9.3,9.37,133500.0,7.5908,7.6479,7.5908,7.6479,133500.0
2007-12-10 11:00:00,9.37,9.38,9.35,9.35,88100.0,7.6479,7.6561,7.6316,7.6316,88100.0
2007-12-10 11:10:00,9.35,9.36,9.34,9.35,37800.0,7.6316,7.6398,7.6234,7.6316,37800.0
2007-12-10 11:20:00,9.35,9.36,9.33,9.35,58300.0,7.6316,7.6398,7.6153,7.6316,58300.0
2007-12-10 11:30:00,9.35,9.37,9.34,9.36,60900.0,7.6316,7.6479,7.6234,7.6398,60900.0
2007-12-10 11:40:00,9.36,9.36,9.35,9.35,22500.0,7.6398,7.6398,7.6316,7.6316,22500.0
2007-12-10 11:50:00,9.35,9.36,9.34,9.35,42700.0,7.6316,7.6398,7.6234,7.6316,42700.0
2007-12-10 12:00:00,9.35,9.36,9.35,9.35,23400.0,7.6316,7.6398,7.6316,7.6316,23400.0
2007-12-10 12:10:00,9.36,9.36,9.35,9.35,19700.0,7.6398,7.6398,7.6316,7.6316,19700.0
2007-12-10 12:20:00,9.36,9.36,9.34,9.36,39700.0,7.6398,7.6398,7.6234,7.6398,39700.0
2007-12-10 12:30:00,9.35,9.37,9.35,9.36,79400.0,7.6316,7.6479,7.6316,7.6398,79400.0
2007-12-10 12:40:00,9.36,9.39,9.36,9.38,58700.0,7.6398,7.6642,7.6398,7.6561,58700.0
2007-12-10 12:50:00,9.38,9.4,9.38,9.39,76100.0,7.6561,7.6724,7.6561,7.6642,76100.0
2007-12-10 13:00:00,9.39,9.4,9.37,9.37,67200.0,7.6642,7.6724,7.6479,7.6479,67200.0
2007-12-10 13:10:00,9.38,9.4,9.37,9.4,69000.0,7.6561,7.6724,7.6479,7.6724,69000.0
2007-12-10 13:20:00,9.4,9.43,9.4,9.4,62900.0,7.6724,7.6969,7.6724,7.6724,62900.0
2007-12-10 13:30:00,9.4,9.41,9.38,9.4,52800.0,7.6724,7.6806,7.6561,7.6724,52800.0
2007-12-10 13:40:00,9.41,9.41,9.39,9.4,87300.0,7.6806,7.6806,7.6642,7.6724,87300.0
2007-12-10 13:50:00,9.39,9.39,9.32,9.33,42000.0,7.6642,7.6642,7.6071,7.6153,42000.0
2007-12-10 14:00:00,9.32,9.35,9.32,9.34,67400.0,7.6071,7.6316,7.6071,7.6234,67400.0
2007-12-10 14:10:00,9.34,9.35,9.32,9.32,27600.0,7.6234,7.6316,7.6071,7.6071,27600.0
2007-12-10 14:20:00,9.32,9.34,9.32,9.33,46500.0,7.6071,7.6234,7.6071,7.6153,46500.0
2007-12-10 14:30:00,9.33,9.36,9.33,9.36,38400.0,7.6153,7.6398,7.6153,7.6398,38400.0
2007-12-10 14:40:00,9.35,9.36,9.35,9.35,31000.0,7.6316,7.6398,7.6316,7.6316,31000.0
2007-12-10 14:50:00,9.35,9.36,9.35,9.35,90800.0,7.6316,7.6398,7.6316,7.6316,90800.0
2007-12-10 15:00:00,9.35,9.37,9.35,9.37,32300.0,7.6316,7.6479,7.6316,7.6479,32300.0
2007-12-10 15:10:00,9.37,9.38,9.36,9.37,82900.0,7.6479,7.6561,7.6398,7.6479,82900.0
2007-12-10 15:20:00,9.37,9.38,9.3,9.31,100900.0,7.6479,7.6561,7.5908,7.599,100900.0
2007-12-10 15:30:00,9.31,9.31,9.29,9.3,104200.0,7.599,7.599,7.5826,7.5908,104200.0
2007-12-10 15:40:00,9.3,9.31,9.27,9.29,139500.0,7.5908,7.599,7.5663,7.5826,139500.0
2007-12-10 15:50:00,9.28,9.3,9.28,9.3,145000.0,7.5745,7.5908,7.5745,7.5908,145000.0
2007-12-11 09:30:00,9.32,9.36,9.31,9.34,46600.0,7.6071,7.6398,7.599,7.6234,46600.0
2007-12-11 09:40:00,9.33,9.36,9.32,9.33,27000.0,7.6153,7.6398,7.6071,7.6153,27000.0
2007-12-11 09:50:00,9.33,9.42,9.33,9.4,45200.0,7.6153,7.6887,7.6153,7.6724,45200.0
2007-12-11 10:00:00,9.41,9.42,9.34,9.42,59800.0,7.6806,7.6887,7.6234,7.6887,59800.0
2007-12-11 10:10:00,9.41,9.43,9.41,9.41,21900.0,7.6806,7.6969,7.6806,7.6806,21900.0
2007-12-11 10:20:00,9.41,9.41,9.38,9.4,26400.0,7.6806,7.6806,7.6561,7.6724,26400.0
2007-12-11 10:30:00,9.4,9.4,9.33,9.35,42500.0,7.6724,7.6724,7.6153,7.6316,42500.0
2007-12-11 10:40:00,9.35,9.35,9.33,9.33,25600.0,7.6316,7.6316,7.6153,7.6153,25600.0
2007-12-11 10:50:00,9.33,9.36,9.32,9.35,28300.0,7.6153,7.6398,7.6071,7.6316,28300.0
2007-12-11 11:00:00,9.35,9.35,9.29,9.3,70900.0,7.6316,7.6316,7.5826,7.5908,70900.0
2007-12-11 11:10:00,9.3,9.3,9.28,9.29,29700.0,7.5908,7.5908,7.5745,7.5826,29700.0
2007-12-11 11:20:00,9.28,9.29,9.26,9.26,21800.0,7.5745,7.5826,7.5581,7.5581,21800.0
2007-12-11 11:30:00,9.27,9.27,9.26,9.26,11100.0,7.5663,7.5663,7.5581,7.5581,11100.0
2007-12-11 11:40:00,9.26,9.27,9.24,9.27,25300.0,7.5581,7.5663,7.5418,7.5663,25300.0
2007-12-11 11:50:00,9.27,9.27,9.19,9.2,72600.0,7.5663,7.5663,7.501,7.5092,72600.0
2007-12-11 12:00:00,9.19,9.2,9.19,9.2,26700.0,7.501,7.5092,7.501,7.5092,26700.0
2007-12-11 12:10:00,9.19,9.2,9.19,9.2,9600.0,7.501,7.5092,7.501,7.5092,9600.0
2007-12-11 12:20:00,9.19,9.2,9.15,9.16,60300.0,7.501,7.5092,7.4684,7.4765,60300.0
2007-12-11 12:30:00,9.17,9.22,9.16,9.2,46700.0,7.4847,7.5255,7.4765,7.5092,46700.0
2007-12-11 12:40:00,9.2,9.2,9.19,9.2,6000.0,7.5092,7.5092,7.501,7.5092,6000.0
2007-12-11 12:50:00,9.19,9.25,9.19,9.24,65100.0,7.501,7.55,7.501,7.5418,65100.0
2007-12-11 13:00:00,9.24,9.25,9.22,9.22,17300.0,7.5418,7.55,7.5255,7.5255,17300.0
2007-12-11 13:10:00,9.23,9.23,9.21,9.22,6200.0,7.5337,7.5337,7.5173,7.5255,6200.0
2007-12-11 13:20:00,9.22,9.25,9.21,9.25,24100.0,7.5255,7.55,7.5173,7.55,24100.0
2007-12-11 13:30:00,9.25,9.25,9.24,9.25,8300.0,7.55,7.55,7.5418,7.55,8300.0
2007-12-11 13:40:00,9.24,9.28,9.24,9.27,50600.0,7.5418,7.5745,7.5418,7.5663,50600.0
2007-12-11 13:50:00,9.26,9.27,9.24,9.25,26000.0,7.5581,7.5663,7.5418,7.55,26000.0
2007-12-11 14:00:00,9.26,9.26,9.23,9.24,18700.0,7.5581,7.5581,7.5337,7.5418,18700.0
2007-12-11 14:10:00,9.24,9.25,9.08,9.14,110400.0,7.5418,7.55,7.4112,7.4602,110400.0
2007-12-11 14:20:00,9.14,9.15,9.02,9.06,131100.0,7.4602,7.4684,7.3622,7.3949,131100.0
2007-12-11 14:30:00,9.05,9.07,8.99,9.01,99100.0,7.3867,7.4031,7.3378,7.3541,99100.0
2007-12-11 14:40:00,9.02,9.05,8.99,9.04,179500.0,7.3622,7.3867,7.3378,7.3786,179500.0
2007-12-11 14:50:00,9.04,9.05,9.01,9.01,83400.0,7.3786,7.3867,7.3541,7.3541,83400.0
2007-12-11 15:00:00,9.01,9.02,8.94,8.95,174900.0,7.3541,7.3622,7.297,7.3051,174900.0
2007-12-11 15:10:00,8.95,8.96,8.9,8.91,149500.0,7.3051,7.3133,7.2643,7.2725,149500.0
2007-12-11 15:20:00,8.92,8.92,8.87,8.9,179800.0,7.2806,7.2806,7.2398,7.2643,179800.0
2007-12-11 15:30:00,8.9,8.92,8.86,8.86,282200.0,7.2643,7.2806,7.2317,7.2317,282200.0
2007-12-11 15:40:00,8.86,8.87,8.84,8.84,234100.0,7.2317,7.2398,7.2153,7.2153,234100.0
2007-12-11 15:50:00,8.84,8.88,8.83,8.85,294600.0,7.2153,7.248,7.2072,7.2235,294600.0
2007-12-12 09:30:00,9.08,9.24,9.06,9.09,138200.0,7.4112,7.5418,7.3949,7.4194,138200.0
2007-12-12 09:40:00,9.09,9.15,9.01,9.05,96000.0,7.4194,7.4684,7.3541,7.3867,96000.0
2007-12-12 09:50:00,9.05,9.05,8.98,9.0,56200.0,7.3867,7.3867,7.3296,7.3459,56200.0
2007-12-12 10:00:00,8.99,9.0,8.97,9.0,36500.0,7.3378,7.3459,7.3214,7.3459,36500.0
2007-12-12 10:10:00,9.0,9.09,8.99,9.09,58200.0,7.3459,7.4194,7.3378,7.4194,58200.0
2007-12-12 10:20:00,9.09,9.09,8.99,9.0,41000.0,7.4194,7.4194,7.3378,7.3459,41000.0
2007-12-12 10:30:00,9.0,9.02,8.97,9.0,35400.0,7.3459,7.3622,7.3214,7.3459,35400.0
2007-12-12 10:40:00,9.01,9.05,8.97,8.97,55200.0,7.3541,7.3867,7.3214,7.3214,55200.0
2007-12-12 10:50:00,8.97,9.0,8.97,8.99,19100.0,7.3214,7.3459,7.3214,7.3378,19100.0
2007-12-12 11:00:00,8.99,9.01,8.98,9.01,45100.0,7.3378,7.3541,7.3296,7.3541,45100.0
2007-12-12 11:10:00,9.01,9.03,8.99,9.01,38500.0,7.3541,7.3704,7.3378,7.3541,38500.0
2007-12-12 11:20:00,9.0,9.0,8.95,8.95,42500.0,7.3459,7.3459,7.3051,7.3051,42500.0
2007-12-12 11:30:00,8.96,9.01,8.95,9.0,22700.0,7.3133,7.3541,7.3051,7.3459,22700.0
2007-12-12 11:40:00,9.0,9.02,8.99,9.0,29000.0,7.3459,7.3622,7.3378,7.3459,29000.0
2007-12-12 11:50:00,9.0,9.0,8.99,9.0,13100.0,7.3459,7.3459,7.3378,7.3459,13100.0
2007-12-12 12:00:00,9.0,9.01,8.97,8.97,36400.0,7.3459,7.3541,7.3214,7.3214,36400.0
2007-12-12 12:10:00,8.96,8.97,8.94,8.94,66300.0,7.3133,7.3214,7.297,7.297,66300.0
2007-12-12 12:20:00,8.95,8.96,8.94,8.95,48300.0,7.3051,7.3133,7.297,7.3051,48300.0
2007-12-12 12:30:00,8.95,8.95,8.84,8.85,74000.0,7.3051,7.3051,7.2153,7.2235,74000.0
2007-12-12 12:40:00,8.85,8.88,8.81,8.86,140200.0,7.2235,7.248,7.1908,7.2317,140200.0
2007-12-12 12:50:00,8.85,8.86,8.81,8.84,76200.0,7.2235,7.2317,7.1908,7.2153,76200.0
2007-12-12 13:00:00,8.84,8.85,8.83,8.84,40500.0,7.2153,7.2235,7.2072,7.2153,40500.0
2007-12-12 13:10:00,8.85,8.86,8.82,8.85,92500.0,7.2235,7.2317,7.199,7.2235,92500.0
2007-12-12 13:20:00,8.85,8.88,8.85,8.87,40200.0,7.2235,7.248,7.2235,7.2398,40200.0
2007-12-12 13:30:00,8.86,8.92,8.85,8.92,31900.0,7.2317,7.2806,7.2235,7.2806,31900.0
2007-12-12 13:40:00,8.91,8.94,8.89,8.9,28100.0,7.2725,7.297,7.2561,7.2643,28100.0
2007-12-12 13:50:00,8.9,8.92,8.89,8.91,15400.0,7.2643,7.2806,7.2561,7.2725,15400.0
2007-12-12 14:00:00,8.91,9.0,8.91,9.0,38500.0,7.2725,7.3459,7.2725,7.3459,38500.0
2007-12-12 14:10:00,9.0,9.04,8.99,9.03,53400.0,7.3459,7.3786,7.3378,7.3704,53400.0
2007-12-12 14:20:00,9.03,9.04,9.0,9.01,103300.0,7.3704,7.3786,7.3459,7.3541,103300.0
2007-12-12 14:30:00,9.01,9.01,8.98,8.98,45900.0,7.3541,7.3541,7.3296,7.3296,45900.0
2007-12-12 14:40:00,8.98,9.01,8.98,8.99,107800.0,7.3296,7.3541,7.3296,7.3378,107800.0
2007-12-12 14:50:00,8.99,9.0,8.99,8.99,49200.0,7.3378,7.3459,7.3378,7.3378,49200.0
2007-12-12 15:00:00,8.99,9.0,8.95,8.96,59800.0,7.3378,7.3459,7.3051,7.3133,59800.0
2007-12-12 15:10:00,8.95,8.95,8.82,8.87,200600.0,7.3051,7.3051,7.199,7.2398,200600.0
2007-12-12 15:20:00,8.88,8.89,8.8,8.84,110300.0,7.248,7.2561,7.1827,7.2153,110300.0
2007-12-12 15:30:00,8.83,8.86,8.8,8.84,109400.0,7.2072,7.2317,7.1827,7.2153,109400.0
2007-12-12 15:40:00,8.84,8.9,8.84,8.85,148300.0,7.2153,7.2643,7.2153,7.2235,148300.0
2007-12-12 15:50:00,8.86,8.96,8.85,8.96,125200.0,7.2317,7.3133,7.2235,7.3133,125200.0
2007-12-13 09:30:00,8.87,8.96,8.83,8.96,70200.0,7.2398,7.3133,7.2072,7.3133,70200.0
2007-12-13 09:40:00,8.95,8.97,8.9,8.9,101300.0,7.3051,7.3214,7.2643,7.2643,101300.0
2007-12-13 09:50:00,8.9,8.96,8.9,8.9,67000.0,7.2643,7.3133,7.2643,7.2643,67000.0
2007-12-13 10:00:00,8.9,8.92,8.88,8.91,62900.0,7.2643,7.2806,7.248,7.2725,62900.0
2007-12-13 10:10:00,8.91,8.93,8.88,8.9,98300.0,7.2725,7.2888,7.248,7.2643,98300.0
2007-12-13 10:20:00,8.9,8.92,8.88,8.9,36500.0,7.2643,7.2806,7.248,7.2643,36500.0
2007-12-13 10:30:00,8.9,8.93,8.88,8.89,55500.0,7.2643,7.2888,7.248,7.2561,55500.0
2007-12-13 10:40:00,8.9,8.92,8.89,8.92,49400.0,7.2643,7.2806,7.2561,7.2806,49400.0
2007-12-13 10:50:00,8.91,8.92,8.9,8.9,27900.0,7.2725,7.2806,7.2643,7.2643,27900.0
2007-12-13 11:00:00,8.9,8.92,8.89,8.92,36600.0,7.2643,7.2806,7.2561,7.2806,36600.0
2007-12-13 11:10:00,8.92,8.94,8.91,8.92,29000.0,7.2806,7.297,7.2725,7.2806,29000.0
2007-12-13 11:20:00,8.92,8.92,8.85,8.9,110000.0,7.2806,7.2806,7.2235,7.2643,110000.0
2007-12-13 11:30:00,8.9,8.9,8.88,8.89,25200.0,7.2643,7.2643,7.248,7.2561,25200.0
2007-12-13 11:40:00,8.9,8.91,8.9,8.91,8400.0,7.2643,7.2725,7.2643,7.2725,8400.0
2007-12-13 11:50:00,8.9,8.94,8.9,8.94,150300.0,7.2643,7.297,7.2643,7.297,150300.0
2007-12-13 12:00:00,8.94,8.95,8.9,8.91,65600.0,7.297,7.3051,7.2643,7.2725,65600.0
2007-12-13 12:10:00,8.92,8.93,8.89,8.89,34000.0,7.2806,7.2888,7.2561,7.2561,34000.0
2007-12-13 12:20:00,8.9,8.92,8.89,8.9,63900.0,7.2643,7.2806,7.2561,7.2643,63900.0
2007-12-13 12:30:00,8.91,8.91,8.9,8.9,21400.0,7.2725,7.2725,7.2643,7.2643,21400.0
2007-12-13 12:40:00,8.9,8.9,8.86,8.88,54700.0,7.2643,7.2643,7.2317,7.248,54700.0
2007-12-13 12:50:00,8.88,8.88,8.86,8.86,94400.0,7.248,7.248,7.2317,7.2317,94400.0
2007-12-13 13:00:00,8.87,8.91,8.86,8.91,56300.0,7.2398,7.2725,7.2317,7.2725,56300.0
2007-12-13 13:10:00,8.91,8.91,8.9,8.9,57000.0,7.2725,7.2725,7.2643,7.2643,57000.0
2007-12-13 13:20:00,8.9,8.96,8.9,8.96,81000.0,7.2643,7.3133,7.2643,7.3133,81000.0
2007-12-13 13:30:00,8.95,8.96,8.93,8.93,29600.0,7.3051,7.3133,7.2888,7.2888,29600.0
2007-12-13 13:40:00,8.94,8.94,8.92,8.92,26900.0,7.297,7.297,7.2806,7.2806,26900.0
2007-12-13 13:50:00,8.93,8.94,8.92,8.94,48200.0,7.2888,7.297,7.2806,7.297,48200.0
2007-12-13 14:00:00,8.94,8.96,8.93,8.95,64700.0,7.297,7.3133,7.2888,7.3051,64700.0
2007-12-13 14:10:00,8.96,8.96,8.95,8.96,23100.0,7.3133,7.3133,7.3051,7.3133,23100.0
2007-12-13 14:20:00,8.96,9.0,8.95,8.96,109300.0,7.3133,7.3459,7.3051,7.3133,109300.0
2007-12-13 14:30:00,8.97,8.97,8.95,8.95,15300.0,7.3214,7.3214,7.3051,7.3051,15300.0
2007-12-13 14:40:00,8.96,8.96,8.89,8.91,101000.0,7.3133,7.3133,7.2561,7.2725,101000.0
2007-12-13 14:50:00,8.92,8.97,8.92,8.93,79200.0,7.2806,7.3214,7.2806,7.2888,79200.0
2007-12-13 15:00:00,8.94,8.98,8.93,8.97,40700.0,7.297,7.3296,7.2888,7.3214,40700.0
2007-12-13 15:10:00,8.98,8.98,8.92,8.96,55700.0,7.3296,7.3296,7.2806,7.3133,55700.0
2007-12-13 15:20:00,8.96,8.99,8.93,8.99,66000.0,7.3133,7.3378,7.2888,7.3378,66000.0
2007-12-13 15:30:00,8.99,9.01,8.98,9.0,70900.0,7.3378,7.3541,7.3296,7.3459,70900.0
2007-12-13 15:40:00,9.01,9.04,9.0,9.02,108800.0,7.3541,7.3786,7.3459,7.3622,108800.0
2007-12-13 15:50:00,9.02,9.04,8.99,9.01,164000.0,7.3622,7.3786,7.3378,7.3541,164000.0
2007-12-14 09:30:00,8.96,8.96,8.86,8.89,114800.0,7.3133,7.3133,7.2317,7.2561,114800.0
2007-12-14 09:40:00,8.9,8.93,8.87,8.87,33900.0,7.2643,7.2888,7.2398,7.2398,33900.0
2007-12-14 09:50:00,8.89,8.89,8.8,8.81,47100.0,7.2561,7.2561,7.1827,7.1908,47100.0
2007-12-14 10:00:00,8.8,8.85,8.8,8.83,29500.0,7.1827,7.2235,7.1827,7.2072,29500.0
2007-12-14 10:10:00,8.83,8.85,8.81,8.84,38500.0,7.2072,7.2235,7.1908,7.2153,38500.0
2007-12-14 10:20:00,8.85,8.85,8.81,8.84,59700.0,7.2235,7.2235,7.1908,7.2153,59700.0
2007-12-14 10:30:00,8.84,8.85,8.83,8.83,69400.0,7.2153,7.2235,7.2072,7.2072,69400.0
2007-12-14 10:40:00,8.83,8.87,8.82,8.87,110300.0,7.2072,7.2398,7.199,7.2398,110300.0
2007-12-14 10:50:00,8.87,8.9,8.86,8.9,97600.0,7.2398,7.2643,7.2317,7.2643,97600.0
2007-12-14 11:00:00,8.9,8.9,8.89,8.9,28800.0,7.2643,7.2643,7.2561,7.2643,28800.0
2007-12-14 11:10:00,8.89,8.9,8.88,8.89,21000.0,7.2561,7.2643,7.248,7.2561,21000.0
2007-12-14 11:20:00,8.88,8.89,8.87,8.87,18000.0,7.248,7.2561,7.2398,7.2398,18000.0
2007-12-14 11:30:00,8.87,8.87,8.85,8.86,23000.0,7.2398,7.2398,7.2235,7.2317,23000.0
2007-12-14 11:40:00,8.86,8.86,8.81,8.81,46900.0,7.2317,7.2317,7.1908,7.1908,46900.0
2007-12-14 11:50:00,8.81,8.85,8.8,8.8,84600.0,7.1908,7.2235,7.1827,7.1827,84600.0
2007-12-14 12:00:00,8.8,8.83,8.79,8.83,51600.0,7.1827,7.2072,7.1745,7.2072,51600.0
2007-12-14 12:10:00,8.82,8.84,8.81,8.81,57500.0,7.199,7.2153,7.1908,7.1908,57500.0
2007-12-14 12:20:00,8.82,8.83,8.8,8.82,55200.0,7.199,7.2072,7.1827,7.199,55200.0
2007-12-14 12:30:00,8.82,8.82,8.78,8.79,41700.0,7.199,7.199,7.1664,7.1745,41700.0
2007-12-14 12:40:00,8.78,8.84,8.78,8.82,97000.0,7.1664,7.2153,7.1664,7.199,97000.0
2007-12-14 12:50:00,8.82,8.85,8.82,8.85,19700.0,7.199,7.2235,7.199,7.2235,19700.0
2007-12-14 13:00:00,8.85,8.87,8.84,8.87,27600.0,7.2235,7.2398,7.2153,7.2398,27600.0
2007-12-14 13:10:00,8.88,8.9,8.87,8.9,69800.0,7.248,7.2643,7.2398,7.2643,69800.0
2007-12-14 13:20:00,8.9,8.91,8.89,8.9,50000.0,7.2643,7.2725,7.2561,7.2643,50000.0
2007-12-14 13:30:00,8.9,8.92,8.9,8.92,36800.0,7.2643,7.2806,7.2643,7.2806,36800.0
2007-12-14 13:40:00,8.92,8.92,8.89,8.9,47100.0,7.2806,7.2806,7.2561,7.2643,47100.0
2007-12-14 13:50:00,8.89,8.93,8.89,8.93,196100.0,7.2561,7.2888,7.2561,7.2888,196100.0
2007-12-14 14:00:00,8.93,8.93,8.86,8.89,68600.0,7.2888,7.2888,7.2317,7.2561,68600.0
2007-12-14 14:10:00,8.89,8.93,8.89,8.93,36500.0,7.2561,7.2888,7.2561,7.2888,36500.0
2007-12-14 14:20:00,8.93,8.93,8.9,8.9,33800.0,7.2888,7.2888,7.2643,7.2643,33800.0
2007-12-14 14:30:00,8.9,8.92,8.9,8.92,48300.0,7.2643,7.2806,7.2643,7.2806,48300.0
2007-12-14 14:40:00,8.91,8.96,8.91,8.93,109500.0,7.2725,7.3133,7.2725,7.2888,109500.0
2007-12-14 14:50:00,8.93,8.93,8.86,8.86,74800.0,7.2888,7.2888,7.2317,7.2317,74800.0
2007-12-14 15:00:00,8.85,8.89,8.85,8.87,119100.0,7.2235,7.2561,7.2235,7.2398,119100.0
2007-12-14 15:10:00,8.87,8.9,8.86,8.86,233500.0,7.2398,7.2643,7.2317,7.2317,233500.0
2007-12-14 15:20:00,8.86,8.86,8.84,8.84,45300.0,7.2317,7.2317,7.2153,7.2153,45300.0
2007-12-14 15:30:00,8.84,8.9,8.84,8.9,90200.0,7.2153,7.2643,7.2153,7.2643,90200.0
2007-12-14 15:40:00,8.89,8.9,8.87,8.88,64400.0,7.2561,7.2643,7.2398,7.248,64400.0
2007-12-14 15:50:00,8.88,8.89,8.83,8.83,142500.0,7.248,7.2561,7.2072,7.2072,142500.0
2007-12-17 09:30:00,8.77,8.83,8.73,8.74,30200.0,7.1582,7.2072,7.1255,7.1337,30200.0
2007-12-17 09:40:00,8.74,8.77,8.7,8.72,22000.0,7.1337,7.1582,7.1011,7.1174,22000.0
2007-12-17 09:50:00,8.72,8.73,8.65,8.66,47600.0,7.1174,7.1255,7.0602,7.0684,47600.0
2007-12-17 10:00:00,8.65,8.69,8.63,8.64,132100.0,7.0602,7.0929,7.0439,7.0521,132100.0
2007-12-17 10:10:00,8.65,8.67,8.63,8.67,70200.0,7.0602,7.0766,7.0439,7.0766,70200.0
2007-12-17 10:20:00,8.67,8.68,8.64,8.64,216700.0,7.0766,7.0847,7.0521,7.0521,216700.0
2007-12-17 10:30:00,8.63,8.68,8.61,8.68,94400.0,7.0439,7.0847,7.0276,7.0847,94400.0
2007-12-17 10:40:00,8.69,8.69,8.65,8.68,44000.0,7.0929,7.0929,7.0602,7.0847,44000.0
2007-12-17 10:50:00,8.68,8.68,8.64,8.66,33000.0,7.0847,7.0847,7.0521,7.0684,33000.0
2007-12-17 11:00:00,8.66,8.69,8.66,8.66,35900.0,7.0684,7.0929,7.0684,7.0684,35900.0
2007-12-17 11:10:00,8.67,8.67,8.63,8.63,11700.0,7.0766,7.0766,7.0439,7.0439,11700.0
2007-12-17 11:20:00,8.63,8.64,8.6,8.61,59000.0,7.0439,7.0521,7.0194,7.0276,59000.0
2007-12-17 11:30:00,8.6,8.63,8.58,8.58,62300.0,7.0194,7.0439,7.0031,7.0031,62300.0
2007-12-17 11:40:00,8.58,8.59,8.56,8.57,28700.0,7.0031,7.0113,6.9868,6.995,28700.0
2007-12-17 11:50:00,8.57,8.6,8.55,8.6,47600.0,6.995,7.0194,6.9786,7.0194,47600.0
2007-12-17 12:00:00,8.6,8.62,8.59,8.62,62700.0,7.0194,7.0358,7.0113,7.0358,62700.0
2007-12-17 12:10:00,8.61,8.61,8.59,8.59,35800.0,7.0276,7.0276,7.0113,7.0113,35800.0
2007-12-17 12:20:00,8.59,8.6,8.58,8.59,33500.0,7.0113,7.0194,7.0031,7.0113,33500.0
2007-12-17 12:30:00,8.6,8.63,8.59,8.63,33100.0,7.0194,7.0439,7.0113,7.0439,33100.0
2007-12-17 12:40:00,8.62,8.62,8.58,8.59,29500.0,7.0358,7.0358,7.0031,7.0113,29500.0
2007-12-17 12:50:00,8.59,8.63,8.59,8.63,40600.0,7.0113,7.0439,7.0113,7.0439,40600.0
2007-12-17 13:00:00,8.63,8.63,8.59,8.59,19300.0,7.0439,7.0439,7.0113,7.0113,19300.0
2007-12-17 13:10:00,8.6,8.6,8.56,8.56,20300.0,7.0194,7.0194,6.9868,6.9868,20300.0
2007-12-17 13:20:00,8.57,8.59,8.57,8.57,28700.0,6.995,7.0113,6.995,6.995,28700.0
2007-12-17 13:30:00,8.58,8.6,8.57,8.57,27000.0,7.0031,7.0194,6.995,6.995,27000.0
2007-12-17 13:40:00,8.57,8.58,8.55,8.56,44900.0,6.995,7.0031,6.9786,6.9868,44900.0
2007-12-17 13:50:00,8.55,8.57,8.55,8.55,66400.0,6.9786,6.995,6.9786,6.9786,66400.0
2007-12-17 14:00:00,8.55,8.56,8.53,8.55,64300.0,6.9786,6.9868,6.9623,6.9786,64300.0
2007-12-17 14:10:00,8.54,8.55,8.52,8.53,46400.0,6.9705,6.9786,6.9541,6.9623,46400.0
2007-12-17 14:20:00,8.53,8.56,8.53,8.56,81100.0,6.9623,6.9868,6.9623,6.9868,81100.0
2007-12-17 14:30:00,8.56,8.57,8.55,8.56,23900.0,6.9868,6.995,6.9786,6.9868,23900.0
2007-12-17 14:40:00,8.56,8.58,8.55,8.55,49100.0,6.9868,7.0031,6.9786,6.9786,49100.0
2007-12-17 14:50:00,8.55,8.55,8.52,8.54,61300.0,6.9786,6.9786,6.9541,6.9705,61300.0
2007-12-17 15:00:00,8.53,8.55,8.51,8.51,62300.0,6.9623,6.9786,6.946,6.946,62300.0
2007-12-17 15:10:00,8.51,8.54,8.5,8.5,66500.0,6.946,6.9705,6.9378,6.9378,66500.0
2007-12-17 15:20:00,8.51,8.52,8.49,8.5,115900.0,6.946,6.9541,6.9297,6.9378,115900.0
2007-12-17 15:30:00,8.5,8.5,8.49,8.5,108800.0,6.9378,6.9378,6.9297,6.9378,108800.0
2007-12-17 15:40:00,8.5,8.5,8.49,8.49,70700.0,6.9378,6.9378,6.9297,6.9297,70700.0
2007-12-17 15:50:00,8.49,8.49,8.46,8.46,146800.0,6.9297,6.9297,6.9052,6.9052,146800.0
2007-12-18 09:30:00,8.52,8.55,8.44,8.47,34100.0,6.9541,6.9786,6.8888,6.9133,34100.0
2007-12-18 09:40:00,8.47,8.49,8.44,8.48,35300.0,6.9133,6.9297,6.8888,6.9215,35300.0
2007-12-18 09:50:00,8.48,8.56,8.48,8.52,32700.0,6.9215,6.9868,6.9215,6.9541,32700.0
2007-12-18 10:00:00,8.52,8.53,8.51,8.53,50700.0,6.9541,6.9623,6.946,6.9623,50700.0
2007-12-18 10:10:00,8.52,8.52,8.44,8.45,43200.0,6.9541,6.9541,6.8888,6.897,43200.0
2007-12-18 10:20:00,8.45,8.45,8.44,8.45,31800.0,6.897,6.897,6.8888,6.897,31800.0
2007-12-18 10:30:00,8.45,8.48,8.44,8.46,115000.0,6.897,6.9215,6.8888,6.9052,115000.0
2007-12-18 10:40:00,8.47,8.49,8.43,8.45,171000.0,6.9133,6.9297,6.8807,6.897,171000.0
2007-12-18 10:50:00,8.45,8.46,8.42,8.44,96800.0,6.897,6.9052,6.8725,6.8888,96800.0
2007-12-18 11:00:00,8.44,8.45,8.42,8.42,30000.0,6.8888,6.897,6.8725,6.8725,30000.0
2007-12-18 11:10:00,8.42,8.42,8.37,8.38,98900.0,6.8725,6.8725,6.8317,6.8399,98900.0
2007-12-18 11:20:00,8.37,8.4,8.35,8.35,76900.0,6.8317,6.8562,6.8154,6.8154,76900.0
2007-12-18 11:30:00,8.35,8.36,8.32,8.36,92600.0,6.8154,6.8235,6.7909,6.8235,92600.0
2007-12-18 11:40:00,8.36,8.37,8.3,8.3,52800.0,6.8235,6.8317,6.7746,6.7746,52800.0
2007-12-18 11:50:00,8.31,8.31,8.29,8.3,77100.0,6.7827,6.7827,6.7664,6.7746,77100.0
2007-12-18 12:00:00,8.3,8.31,8.29,8.3,81400.0,6.7746,6.7827,6.7664,6.7746,81400.0
2007-12-18 12:10:00,8.3,8.31,8.3,8.31,73100.0,6.7746,6.7827,6.7746,6.7827,73100.0
2007-12-18 12:20:00,8.31,8.32,8.3,8.31,37200.0,6.7827,6.7909,6.7746,6.7827,37200.0
2007-12-18 12:30:00,8.31,8.33,8.29,8.33,69100.0,6.7827,6.7991,6.7664,6.7991,69100.0
2007-12-18 12:40:00,8.33,8.35,8.32,8.33,84600.0,6.7991,6.8154,6.7909,6.7991,84600.0
2007-12-18 12:50:00,8.33,8.33,8.32,8.32,30700.0,6.7991,6.7991,6.7909,6.7909,30700.0
2007-12-18 13:00:00,8.32,8.34,8.32,8.34,22300.0,6.7909,6.8072,6.7909,6.8072,22300.0
2007-12-18 13:10:00,8.34,8.36,8.33,8.36,19400.0,6.8072,6.8235,6.7991,6.8235,19400.0
2007-12-18 13:20:00,8.36,8.44,8.36,8.4,66300.0,6.8235,6.8888,6.8235,6.8562,66300.0
2007-12-18 13:30:00,8.4,8.42,8.39,8.41,65400.0,6.8562,6.8725,6.848,6.8644,65400.0
2007-12-18 13:40:00,8.41,8.44,8.41,8.44,38400.0,6.8644,6.8888,6.8644,6.8888,38400.0
2007-12-18 13:50:00,8.43,8.43,8.42,8.42,21200.0,6.8807,6.8807,6.8725,6.8725,21200.0
2007-12-18 14:00:00,8.42,8.44,8.41,8.44,55000.0,6.8725,6.8888,6.8644,6.8888,55000.0
2007-12-18 14:10:00,8.43,8.47,8.43,8.47,63900.0,6.8807,6.9133,6.8807,6.9133,63900.0
2007-12-18 14:20:00,8.47,8.47,8.4,8.41,114500.0,6.9133,6.9133,6.8562,6.8644,114500.0
2007-12-18 14:30:00,8.41,8.44,8.4,8.43,129400.0,6.8644,6.8888,6.8562,6.8807,129400.0
2007-12-18 14:40:00,8.43,8.44,8.41,8.42,51200.0,6.8807,6.8888,6.8644,6.8725,51200.0
2007-12-18 14:50:00,8.42,8.42,8.41,8.42,27000.0,6.8725,6.8725,6.8644,6.8725,27000.0
2007-12-18 15:00:00,8.41,8.44,8.41,8.43,78400.0,6.8644,6.8888,6.8644,6.8807,78400.0
2007-12-18 15:10:00,8.42,8.45,8.42,8.44,55400.0,6.8725,6.897,6.8725,6.8888,55400.0
2007-12-18 15:20:00,8.45,8.45,8.43,8.44,49800.0,6.897,6.897,6.8807,6.8888,49800.0
2007-12-18 15:30:00,8.43,8.46,8.43,8.45,74400.0,6.8807,6.9052,6.8807,6.897,74400.0
2007-12-18 15:40:00,8.46,8.48,8.44,8.44,68300.0,6.9052,6.9215,6.8888,6.8888,68300.0
2007-12-18 15:50:00,8.44,8.45,8.41,8.43,131400.0,6.8888,6.897,6.8644,6.8807,131400.0
2007-12-19 09:30:00,8.41,8.44,8.24,8.27,177300.0,6.8644,6.8888,6.7256,6.7501,177300.0
2007-12-19 09:40:00,8.27,8.37,8.26,8.35,152100.0,6.7501,6.8317,6.7419,6.8154,152100.0
2007-12-19 09:50:00,8.35,8.37,8.34,8.37,77000.0,6.8154,6.8317,6.8072,6.8317,77000.0
2007-12-19 10:00:00,8.36,8.37,8.34,8.36,76900.0,6.8235,6.8317,6.8072,6.8235,76900.0
2007-12-19 10:10:00,8.36,8.37,8.28,8.28,106400.0,6.8235,6.8317,6.7583,6.7583,106400.0
2007-12-19 10:20:00,8.29,8.32,8.27,8.3,73900.0,6.7664,6.7909,6.7501,6.7746,73900.0
2007-12-19 10:30:00,8.31,8.33,8.29,8.31,79200.0,6.7827,6.7991,6.7664,6.7827,79200.0
2007-12-19 10:40:00,8.31,8.32,8.29,8.32,51200.0,6.7827,6.7909,6.7664,6.7909,51200.0
2007-12-19 10:50:00,8.32,8.32,8.3,8.31,26200.0,6.7909,6.7909,6.7746,6.7827,26200.0
2007-12-19 11:00:00,8.31,8.31,8.26,8.28,57600.0,6.7827,6.7827,6.7419,6.7583,57600.0
2007-12-19 11:10:00,8.28,8.3,8.27,8.28,48100.0,6.7583,6.7746,6.7501,6.7583,48100.0
2007-12-19 11:20:00,8.28,8.29,8.26,8.26,39000.0,6.7583,6.7664,6.7419,6.7419,39000.0
2007-12-19 11:30:00,8.27,8.3,8.26,8.3,31300.0,6.7501,6.7746,6.7419,6.7746,31300.0
2007-12-19 11:40:00,8.3,8.3,8.28,8.28,45500.0,6.7746,6.7746,6.7583,6.7583,45500.0
2007-12-19 11:50:00,8.28,8.29,8.26,8.26,26300.0,6.7583,6.7664,6.7419,6.7419,26300.0
2007-12-19 12:00:00,8.27,8.27,8.26,8.27,57400.0,6.7501,6.7501,6.7419,6.7501,57400.0
2007-12-19 12:10:00,8.28,8.28,8.27,8.27,30400.0,6.7583,6.7583,6.7501,6.7501,30400.0
2007-12-19 12:20:00,8.27,8.28,8.26,8.28,58100.0,6.7501,6.7583,6.7419,6.7583,58100.0
2007-12-19 12:30:00,8.27,8.27,8.26,8.27,77000.0,6.7501,6.7501,6.7419,6.7501,77000.0
2007-12-19 12:40:00,8.26,8.28,8.26,8.28,59400.0,6.7419,6.7583,6.7419,6.7583,59400.0
2007-12-19 12:50:00,8.27,8.28,8.26,8.27,51500.0,6.7501,6.7583,6.7419,6.7501,51500.0
2007-12-19 13:00:00,8.26,8.27,8.24,8.25,96300.0,6.7419,6.7501,6.7256,6.7338,96300.0
2007-12-19 13:10:00,8.25,8.26,8.24,8.26,30500.0,6.7338,6.7419,6.7256,6.7419,30500.0
2007-12-19 13:20:00,8.26,8.26,8.25,8.26,89500.0,6.7419,6.7419,6.7338,6.7419,89500.0
2007-12-19 13:30:00,8.25,8.25,8.24,8.25,25900.0,6.7338,6.7338,6.7256,6.7338,25900.0
2007-12-19 13:40:00,8.25,8.26,8.24,8.26,80900.0,6.7338,6.7419,6.7256,6.7419,80900.0
2007-12-19 13:50:00,8.26,8.26,8.25,8.25,15600.0,6.7419,6.7419,6.7338,6.7338,15600.0
2007-12-19 14:00:00,8.26,8.26,8.25,8.26,80900.0,6.7419,6.7419,6.7338,6.7419,80900.0
2007-12-19 14:10:00,8.26,8.32,8.26,8.32,106600.0,6.7419,6.7909,6.7419,6.7909,106600.0
2007-12-19 14:20:00,8.31,8.32,8.3,8.31,77300.0,6.7827,6.7909,6.7746,6.7827,77300.0
2007-12-19 14:30:00,8.3,8.32,8.3,8.32,19800.0,6.7746,6.7909,6.7746,6.7909,19800.0
2007-12-19 14:40:00,8.32,8.38,8.32,8.38,33400.0,6.7909,6.8399,6.7909,6.8399,33400.0
2007-12-19 14:50:00,8.37,8.41,8.37,8.38,61200.0,6.8317,6.8644,6.8317,6.8399,61200.0
2007-12-19 15:00:00,8.38,8.41,8.38,8.38,51500.0,6.8399,6.8644,6.8399,6.8399,51500.0
2007-12-19 15:10:00,8.38,8.43,8.38,8.42,55700.0,6.8399,6.8807,6.8399,6.8725,55700.0
2007-12-19 15:20:00,8.43,8.43,8.39,8.41,49800.0,6.8807,6.8807,6.848,6.8644,49800.0
2007-12-19 15:30:00,8.41,8.43,8.4,8.43,29200.0,6.8644,6.8807,6.8562,6.8807,29200.0
2007-12-19 15:40:00,8.43,8.44,8.42,8.43,45800.0,6.8807,6.8888,6.8725,6.8807,45800.0
2007-12-19 15:50:00,8.42,8.43,8.41,8.42,148400.0,6.8725,6.8807,6.8644,6.8725,148400.0
2007-12-20 09:30:00,8.52,8.59,8.52,8.58,39900.0,6.9541,7.0113,6.9541,7.0031,39900.0
2007-12-20 09:40:00,8.58,8.61,8.57,8.61,35100.0,7.0031,7.0276,6.995,7.0276,35100.0
2007-12-20 09:50:00,8.6,8.63,8.56,8.56,59200.0,7.0194,7.0439,6.9868,6.9868,59200.0
2007-12-20 10:00:00,8.57,8.57,8.49,8.55,64200.0,6.995,6.995,6.9297,6.9786,64200.0
2007-12-20 10:10:00,8.56,8.56,8.48,8.51,49700.0,6.9868,6.9868,6.9215,6.946,49700.0
2007-12-20 10:20:00,8.51,8.53,8.51,8.53,18300.0,6.946,6.9623,6.946,6.9623,18300.0
2007-12-20 10:30:00,8.53,8.55,8.51,8.53,76400.0,6.9623,6.9786,6.946,6.9623,76400.0
2007-12-20 10:40:00,8.54,8.54,8.52,8.53,12600.0,6.9705,6.9705,6.9541,6.9623,12600.0
2007-12-20 10:50:00,8.52,8.53,8.48,8.5,52900.0,6.9541,6.9623,6.9215,6.9378,52900.0
2007-12-20 11:00:00,8.49,8.51,8.47,8.49,47600.0,6.9297,6.946,6.9133,6.9297,47600.0
2007-12-20 11:10:00,8.49,8.5,8.47,8.48,41700.0,6.9297,6.9378,6.9133,6.9215,41700.0
2007-12-20 11:20:00,8.48,8.48,8.43,8.48,43100.0,6.9215,6.9215,6.8807,6.9215,43100.0
2007-12-20 11:30:00,8.48,8.5,8.47,8.48,36600.0,6.9215,6.9378,6.9133,6.9215,36600.0
2007-12-20 11:40:00,8.49,8.49,8.46,8.47,45200.0,6.9297,6.9297,6.9052,6.9133,45200.0
2007-12-20 11:50:00,8.46,8.48,8.45,8.48,30000.0,6.9052,6.9215,6.897,6.9215,30000.0
2007-12-20 12:00:00,8.48,8.48,8.45,8.47,24000.0,6.9215,6.9215,6.897,6.9133,24000.0
2007-12-20 12:10:00,8.47,8.48,8.47,8.47,16400.0,6.9133,6.9215,6.9133,6.9133,16400.0
2007-12-20 12:20:00,8.47,8.49,8.46,8.46,43600.0,6.9133,6.9297,6.9052,6.9052,43600.0
2007-12-20 12:30:00,8.46,8.46,8.45,8.46,22900.0,6.9052,6.9052,6.897,6.9052,22900.0
2007-12-20 12:40:00,8.46,8.46,8.44,8.45,28500.0,6.9052,6.9052,6.8888,6.897,28500.0
2007-12-20 12:50:00,8.45,8.45,8.44,8.45,13000.0,6.897,6.897,6.8888,6.897,13000.0
2007-12-20 13:00:00,8.45,8.45,8.44,8.45,34900.0,6.897,6.897,6.8888,6.897,34900.0
2007-12-20 13:10:00,8.44,8.46,8.44,8.46,36500.0,6.8888,6.9052,6.8888,6.9052,36500.0
2007-12-20 13:20:00,8.45,8.47,8.45,8.45,82500.0,6.897,6.9133,6.897,6.897,82500.0
2007-12-20 13:30:00,8.44,8.45,8.43,8.43,174200.0,6.8888,6.897,6.8807,6.8807,174200.0
2007-12-20 13:40:00,8.44,8.45,8.43,8.44,33900.0,6.8888,6.897,6.8807,6.8888,33900.0
2007-12-20 13:50:00,8.44,8.46,8.43,8.45,46400.0,6.8888,6.9052,6.8807,6.897,46400.0
2007-12-20 14:00:00,8.45,8.45,8.44,8.44,31600.0,6.897,6.897,6.8888,6.8888,31600.0
2007-12-20 14:10:00,8.44,8.51,8.44,8.51,67700.0,6.8888,6.946,6.8888,6.946,67700.0
2007-12-20 14:20:00,8.51,8.52,8.5,8.52,12100.0,6.946,6.9541,6.9378,6.9541,12100.0
2007-12-20 14:30:00,8.52,8.59,8.51,8.59,34300.0,6.9541,7.0113,6.946,7.0113,34300.0
2007-12-20 14:40:00,8.6,8.61,8.54,8.54,63100.0,7.0194,7.0276,6.9705,6.9705,63100.0
2007-12-20 14:50:00,8.54,8.54,8.5,8.5,45300.0,6.9705,6.9705,6.9378,6.9378,45300.0
2007-12-20 15:00:00,8.5,8.51,8.48,8.5,41000.0,6.9378,6.946,6.9215,6.9378,41000.0
2007-12-20 15:10:00,8.51,8.55,8.51,8.52,88000.0,6.946,6.9786,6.946,6.9541,88000.0
2007-12-20 15:20:00,8.51,8.52,8.49,8.5,44900.0,6.946,6.9541,6.9297,6.9378,44900.0
2007-12-20 15:30:00,8.5,8.57,8.49,8.57,55900.0,6.9378,6.995,6.9297,6.995,55900.0
2007-12-20 15:40:00,8.57,8.59,8.56,8.59,133400.0,6.995,7.0113,6.9868,7.0113,133400.0
2007-12-20 15:50:00,8.59,8.63,8.59,8.63,124700.0,7.0113,7.0439,7.0113,7.0439,124700.0
2007-12-21 09:30:00,8.83,8.83,8.75,8.79,736500.0,7.2072,7.2072,7.1419,7.1745,736500.0
2007-12-21 09:40:00,8.79,8.79,8.77,8.79,46600.0,7.1745,7.1745,7.1582,7.1745,46600.0
2007-12-21 09:50:00,8.79,8.79,8.62,8.64,73300.0,7.1745,7.1745,7.0358,7.0521,73300.0
2007-12-21 10:00:00,8.64,8.72,8.64,8.7,75800.0,7.0521,7.1174,7.0521,7.1011,75800.0
2007-12-21 10:10:00,8.7,8.76,8.69,8.76,76400.0,7.1011,7.15,7.0929,7.15,76400.0
2007-12-21 10:20:00,8.76,8.78,8.74,8.75,30800.0,7.15,7.1664,7.1337,7.1419,30800.0
2007-12-21 10:30:00,8.74,8.75,8.7,8.73,33900.0,7.1337,7.1419,7.1011,7.1255,33900.0
2007-12-21 10:40:00,8.73,8.75,8.71,8.72,32800.0,7.1255,7.1419,7.1092,7.1174,32800.0
2007-12-21 10:50:00,8.71,8.71,8.67,8.7,27100.0,7.1092,7.1092,7.0766,7.1011,27100.0
2007-12-21 11:00:00,8.69,8.72,8.68,8.71,23400.0,7.0929,7.1174,7.0847,7.1092,23400.0
2007-12-21 11:10:00,8.72,8.73,8.66,8.68,27500.0,7.1174,7.1255,7.0684,7.0847,27500.0
2007-12-21 11:20:00,8.68,8.68,8.67,8.67,34300.0,7.0847,7.0847,7.0766,7.0766,34300.0
2007-12-21 11:30:00,8.67,8.67,8.66,8.66,10700.0,7.0766,7.0766,7.0684,7.0684,10700.0
2007-12-21 11:40:00,8.66,8.66,8.62,8.63,15000.0,7.0684,7.0684,7.0358,7.0439,15000.0
2007-12-21 11:50:00,8.62,8.67,8.6,8.66,51300.0,7.0358,7.0766,7.0194,7.0684,51300.0
2007-12-21 12:00:00,8.67,8.67,8.65,8.67,22600.0,7.0766,7.0766,7.0602,7.0766,22600.0
2007-12-21 12:10:00,8.66,8.67,8.66,8.66,18400.0,7.0684,7.0766,7.0684,7.0684,18400.0
2007-12-21 12:20:00,8.67,8.67,8.66,8.67,11200.0,7.0766,7.0766,7.0684,7.0766,11200.0
2007-12-21 12:30:00,8.67,8.67,8.65,8.66,14200.0,7.0766,7.0766,7.0602,7.0684,14200.0
2007-12-21 12:40:00,8.66,8.68,8.66,8.66,44100.0,7.0684,7.0847,7.0684,7.0684,44100.0
2007-12-21 12:50:00,8.67,8.67,8.66,8.67,27500.0,7.0766,7.0766,7.0684,7.0766,27500.0
2007-12-21 13:00:00,8.66,8.67,8.64,8.65,32200.0,7.0684,7.0766,7.0521,7.0602,32200.0
2007-12-21 13:10:00,8.64,8.65,8.63,8.64,27300.0,7.0521,7.0602,7.0439,7.0521,27300.0
2007-12-21 13:20:00,8.64,8.64,8.63,8.63,32600.0,7.0521,7.0521,7.0439,7.0439,32600.0
2007-12-21 13:30:00,8.63,8.64,8.63,8.63,18400.0,7.0439,7.0521,7.0439,7.0439,18400.0
2007-12-21 13:40:00,8.63,8.64,8.6,8.61,35400.0,7.0439,7.0521,7.0194,7.0276,35400.0
2007-12-21 13:50:00,8.61,8.66,8.6,8.66,54400.0,7.0276,7.0684,7.0194,7.0684,54400.0
2007-12-21 14:00:00,8.65,8.66,8.65,8.66,16300.0,7.0602,7.0684,7.0602,7.0684,16300.0
2007-12-21 14:10:00,8.66,8.66,8.65,8.66,19900.0,7.0684,7.0684,7.0602,7.0684,19900.0
2007-12-21 14:20:00,8.66,8.66,8.65,8.65,35400.0,7.0684,7.0684,7.0602,7.0602,35400.0
2007-12-21 14:30:00,8.64,8.65,8.64,8.64,22600.0,7.0521,7.0602,7.0521,7.0521,22600.0
2007-12-21 14:40:00,8.64,8.65,8.64,8.64,23300.0,7.0521,7.0602,7.0521,7.0521,23300.0
2007-12-21 14:50:00,8.65,8.66,8.64,8.66,23800.0,7.0602,7.0684,7.0521,7.0684,23800.0
2007-12-21 15:00:00,8.66,8.66,8.64,8.64,34700.0,7.0684,7.0684,7.0521,7.0521,34700.0
2007-12-21 15:10:00,8.64,8.65,8.63,8.64,20200.0,7.0521,7.0602,7.0439,7.0521,20200.0
2007-12-21 15:20:00,8.64,8.65,8.63,8.65,48900.0,7.0521,7.0602,7.0439,7.0602,48900.0
2007-12-21 15:30:00,8.65,8.68,8.64,8.65,46500.0,7.0602,7.0847,7.0521,7.0602,46500.0
2007-12-21 15:40:00,8.64,8.65,8.63,8.65,35000.0,7.0521,7.0602,7.0439,7.0602,35000.0
2007-12-21 15:50:00,8.64,8.68,8.63,8.67,88000.0,7.0521,7.0847,7.0439,7.0766,88000.0
2007-12-24 09:30:00,8.69,8.85,8.68,8.85,116800.0,7.0929,7.2235,7.0847,7.2235,116800.0
2007-12-24 09:40:00,8.85,8.89,8.78,8.86,91700.0,7.2235,7.2561,7.1664,7.2317,91700.0
2007-12-24 09:50:00,8.86,8.94,8.85,8.9,79300.0,7.2317,7.297,7.2235,7.2643,79300.0
2007-12-24 10:00:00,8.9,8.95,8.89,8.91,39400.0,7.2643,7.3051,7.2561,7.2725,39400.0
2007-12-24 10:10:00,8.91,8.92,8.86,8.86,45600.0,7.2725,7.2806,7.2317,7.2317,45600.0
2007-12-24 10:20:00,8.87,8.89,8.86,8.88,12400.0,7.2398,7.2561,7.2317,7.248,12400.0
2007-12-24 10:30:00,8.88,8.89,8.86,8.88,32900.0,7.248,7.2561,7.2317,7.248,32900.0
2007-12-24 10:40:00,8.88,8.88,8.87,8.88,12400.0,7.248,7.248,7.2398,7.248,12400.0
2007-12-24 10:50:00,8.87,8.9,8.86,8.88,44100.0,7.2398,7.2643,7.2317,7.248,44100.0
2007-12-24 11:00:00,8.88,8.89,8.87,8.88,8500.0,7.248,7.2561,7.2398,7.248,8500.0
2007-12-24 11:10:00,8.89,8.91,8.88,8.89,23600.0,7.2561,7.2725,7.248,7.2561,23600.0
2007-12-24 11:20:00,8.9,8.9,8.89,8.9,3700.0,7.2643,7.2643,7.2561,7.2643,3700.0
2007-12-24 11:30:00,8.9,8.91,8.9,8.9,3700.0,7.2643,7.2725,7.2643,7.2643,3700.0
2007-12-24 11:40:00,8.91,8.92,8.89,8.89,39700.0,7.2725,7.2806,7.2561,7.2561,39700.0
2007-12-24 11:50:00,8.89,8.89,8.88,8.89,8500.0,7.2561,7.2561,7.248,7.2561,8500.0
2007-12-24 12:00:00,8.89,8.89,8.86,8.86,28000.0,7.2561,7.2561,7.2317,7.2317,28000.0
2007-12-24 12:10:00,8.87,8.87,8.83,8.84,16600.0,7.2398,7.2398,7.2072,7.2153,16600.0
2007-12-24 12:20:00,8.84,8.87,8.83,8.87,20700.0,7.2153,7.2398,7.2072,7.2398,20700.0
2007-12-24 12:30:00,8.87,8.9,8.87,8.9,24700.0,7.2398,7.2643,7.2398,7.2643,24700.0
2007-12-24 12:40:00,8.89,8.89,8.88,8.89,33600.0,7.2561,7.2561,7.248,7.2561,33600.0
2007-12-24 12:50:00,8.89,8.89,8.85,8.88,45500.0,7.2561,7.2561,7.2235,7.248,45500.0
2007-12-24 13:00:00,8.88,8.89,8.83,8.88,10900.0,7.248,7.2561,7.2072,7.248,10900.0
2007-12-24 13:10:00,8.86,8.86,8.86,8.86,5400.0,7.2317,7.2317,7.2317,7.2317,5400.0
2007-12-24 13:20:00,8.86,8.88,8.86,8.88,1200.0,7.2317,7.248,7.2317,7.248,1200.0
2007-12-24 13:30:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 13:40:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 13:50:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:00:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:10:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:20:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:30:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:40:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 14:50:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:00:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:10:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:20:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:30:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:40:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-24 15:50:00,8.88,8.88,8.88,8.88,0.0,7.248,7.248,7.248,7.248,0.0
2007-12-26 09:30:00,8.78,8.96,8.78,8.93,59800.0,7.1664,7.3133,7.1664,7.2888,59800.0
2007-12-26 09:40:00,8.93,8.96,8.9,8.9,108900.0,7.2888,7.3133,7.2643,7.2643,108900.0
2007-12-26 09:50:00,8.9,8.92,8.85,8.85,40100.0,7.2643,7.2806,7.2235,7.2235,40100.0
2007-12-26 10:00:00,8.85,8.89,8.84,8.89,36900.0,7.2235,7.2561,7.2153,7.2561,36900.0
2007-12-26 10:10:00,8.89,8.94,8.88,8.93,35800.0,7.2561,7.297,7.248,7.2888,35800.0
2007-12-26 10:20:00,8.93,8.97,8.93,8.96,63900.0,7.2888,7.3214,7.2888,7.3133,63900.0
2007-12-26 10:30:00,8.96,8.96,8.94,8.94,87100.0,7.3133,7.3133,7.297,7.297,87100.0
2007-12-26 10:40:00,8.94,8.94,8.88,8.92,23600.0,7.297,7.297,7.248,7.2806,23600.0
2007-12-26 10:50:00,8.92,8.92,8.89,8.89,13800.0,7.2806,7.2806,7.2561,7.2561,13800.0
2007-12-26 11:00:00,8.89,8.9,8.89,8.89,12100.0,7.2561,7.2643,7.2561,7.2561,12100.0
2007-12-26 11:10:00,8.9,8.9,8.85,8.86,28800.0,7.2643,7.2643,7.2235,7.2317,28800.0
2007-12-26 11:20:00,8.86,8.86,8.83,8.84,21400.0,7.2317,7.2317,7.2072,7.2153,21400.0
2007-12-26 11:30:00,8.83,8.86,8.83,8.84,37800.0,7.2072,7.2317,7.2072,7.2153,37800.0
2007-12-26 11:40:00,8.84,8.85,8.84,8.84,18600.0,7.2153,7.2235,7.2153,7.2153,18600.0
2007-12-26 11:50:00,8.84,8.85,8.82,8.82,22100.0,7.2153,7.2235,7.199,7.199,22100.0
2007-12-26 12:00:00,8.83,8.85,8.82,8.82,33500.0,7.2072,7.2235,7.199,7.199,33500.0
2007-12-26 12:10:00,8.83,8.83,8.82,8.82,18800.0,7.2072,7.2072,7.199,7.199,18800.0
2007-12-26 12:20:00,8.83,8.83,8.82,8.82,8200.0,7.2072,7.2072,7.199,7.199,8200.0
2007-12-26 12:30:00,8.82,8.84,8.82,8.84,15600.0,7.199,7.2153,7.199,7.2153,15600.0
2007-12-26 12:40:00,8.84,8.85,8.83,8.85,29600.0,7.2153,7.2235,7.2072,7.2235,29600.0
2007-12-26 12:50:00,8.85,8.89,8.85,8.88,31900.0,7.2235,7.2561,7.2235,7.248,31900.0
2007-12-26 13:00:00,8.89,8.92,8.88,8.89,55100.0,7.2561,7.2806,7.248,7.2561,55100.0
2007-12-26 13:10:00,8.89,8.91,8.88,8.91,26200.0,7.2561,7.2725,7.248,7.2725,26200.0
2007-12-26 13:20:00,8.91,8.91,8.9,8.91,13700.0,7.2725,7.2725,7.2643,7.2725,13700.0
2007-12-26 13:30:00,8.91,8.91,8.9,8.91,12200.0,7.2725,7.2725,7.2643,7.2725,12200.0
2007-12-26 13:40:00,8.9,8.94,8.9,8.93,34100.0,7.2643,7.297,7.2643,7.2888,34100.0
2007-12-26 13:50:00,8.93,8.96,8.92,8.95,18600.0,7.2888,7.3133,7.2806,7.3051,18600.0
2007-12-26 14:00:00,8.96,8.97,8.93,8.93,32200.0,7.3133,7.3214,7.2888,7.2888,32200.0
2007-12-26 14:10:00,8.94,8.95,8.93,8.95,16700.0,7.297,7.3051,7.2888,7.3051,16700.0
2007-12-26 14:20:00,8.95,8.96,8.94,8.95,52600.0,7.3051,7.3133,7.297,7.3051,52600.0
2007-12-26 14:30:00,8.95,8.95,8.92,8.93,37000.0,7.3051,7.3051,7.2806,7.2888,37000.0
2007-12-26 14:40:00,8.93,8.95,8.93,8.95,24200.0,7.2888,7.3051,7.2888,7.3051,24200.0
2007-12-26 14:50:00,8.95,8.95,8.92,8.94,57100.0,7.3051,7.3051,7.2806,7.297,57100.0
2007-12-26 15:00:00,8.95,8.95,8.94,8.94,22400.0,7.3051,7.3051,7.297,7.297,22400.0
2007-12-26 15:10:00,8.95,8.95,8.94,8.95,23700.0,7.3051,7.3051,7.297,7.3051,23700.0
2007-12-26 15:20:00,8.95,8.96,8.95,8.95,26100.0,7.3051,7.3133,7.3051,7.3051,26100.0
2007-12-26 15:30:00,8.95,8.96,8.92,8.92,30000.0,7.3051,7.3133,7.2806,7.2806,30000.0
2007-12-26 15:40:00,8.93,8.93,8.91,8.93,65200.0,7.2888,7.2888,7.2725,7.2888,65200.0
2007-12-26 15:50:00,8.93,8.94,8.89,8.92,124700.0,7.2888,7.297,7.2561,7.2806,124700.0
2007-12-27 09:30:00,8.87,8.92,8.85,8.89,34800.0,7.2398,7.2806,7.2235,7.2561,34800.0
2007-12-27 09:40:00,8.89,8.91,8.85,8.85,23500.0,7.2561,7.2725,7.2235,7.2235,23500.0
2007-12-27 09:50:00,8.85,8.87,8.72,8.75,35800.0,7.2235,7.2398,7.1174,7.1419,35800.0
2007-12-27 10:00:00,8.74,8.82,8.74,8.81,23200.0,7.1337,7.199,7.1337,7.1908,23200.0
2007-12-27 10:10:00,8.82,8.82,8.79,8.79,9800.0,7.199,7.199,7.1745,7.1745,9800.0
2007-12-27 10:20:00,8.8,8.85,8.79,8.85,15200.0,7.1827,7.2235,7.1745,7.2235,15200.0
2007-12-27 10:30:00,8.85,8.87,8.81,8.83,63700.0,7.2235,7.2398,7.1908,7.2072,63700.0
2007-12-27 10:40:00,8.83,8.85,8.8,8.83,41500.0,7.2072,7.2235,7.1827,7.2072,41500.0
2007-12-27 10:50:00,8.84,8.86,8.83,8.84,38100.0,7.2153,7.2317,7.2072,7.2153,38100.0
2007-12-27 11:00:00,8.84,8.85,8.8,8.8,54100.0,7.2153,7.2235,7.1827,7.1827,54100.0
2007-12-27 11:10:00,8.8,8.82,8.8,8.82,39300.0,7.1827,7.199,7.1827,7.199,39300.0
2007-12-27 11:20:00,8.82,8.83,8.82,8.83,6300.0,7.199,7.2072,7.199,7.2072,6300.0
2007-12-27 11:30:00,8.83,8.84,8.82,8.84,24800.0,7.2072,7.2153,7.199,7.2153,24800.0
2007-12-27 11:40:00,8.84,8.84,8.83,8.84,14100.0,7.2153,7.2153,7.2072,7.2153,14100.0
2007-12-27 11:50:00,8.83,8.89,8.83,8.88,33700.0,7.2072,7.2561,7.2072,7.248,33700.0
2007-12-27 12:00:00,8.88,8.89,8.84,8.85,49700.0,7.248,7.2561,7.2153,7.2235,49700.0
2007-12-27 12:10:00,8.86,8.88,8.84,8.85,42000.0,7.2317,7.248,7.2153,7.2235,42000.0
2007-12-27 12:20:00,8.85,8.87,8.83,8.83,38600.0,7.2235,7.2398,7.2072,7.2072,38600.0
2007-12-27 12:30:00,8.84,8.84,8.79,8.79,39700.0,7.2153,7.2153,7.1745,7.1745,39700.0
2007-12-27 12:40:00,8.79,8.81,8.79,8.81,19700.0,7.1745,7.1908,7.1745,7.1908,19700.0
2007-12-27 12:50:00,8.81,8.81,8.8,8.81,27500.0,7.1908,7.1908,7.1827,7.1908,27500.0
2007-12-27 13:00:00,8.81,8.82,8.8,8.82,24100.0,7.1908,7.199,7.1827,7.199,24100.0
2007-12-27 13:10:00,8.82,8.83,8.82,8.83,24200.0,7.199,7.2072,7.199,7.2072,24200.0
2007-12-27 13:20:00,8.82,8.84,8.82,8.84,24000.0,7.199,7.2153,7.199,7.2153,24000.0
2007-12-27 13:30:00,8.84,8.84,8.83,8.83,13500.0,7.2153,7.2153,7.2072,7.2072,13500.0
2007-12-27 13:40:00,8.84,8.86,8.83,8.86,26200.0,7.2153,7.2317,7.2072,7.2317,26200.0
2007-12-27 13:50:00,8.87,8.87,8.83,8.83,16100.0,7.2398,7.2398,7.2072,7.2072,16100.0
2007-12-27 14:00:00,8.83,8.85,8.82,8.85,25300.0,7.2072,7.2235,7.199,7.2235,25300.0
2007-12-27 14:10:00,8.86,8.86,8.84,8.84,7000.0,7.2317,7.2317,7.2153,7.2153,7000.0
2007-12-27 14:20:00,8.84,8.85,8.84,8.85,5100.0,7.2153,7.2235,7.2153,7.2235,5100.0
2007-12-27 14:30:00,8.85,8.85,8.8,8.8,19000.0,7.2235,7.2235,7.1827,7.1827,19000.0
2007-12-27 14:40:00,8.8,8.83,8.78,8.83,36100.0,7.1827,7.2072,7.1664,7.2072,36100.0
2007-12-27 14:50:00,8.82,8.83,8.8,8.8,44400.0,7.199,7.2072,7.1827,7.1827,44400.0
2007-12-27 15:00:00,8.8,8.83,8.79,8.82,8700.0,7.1827,7.2072,7.1745,7.199,8700.0
2007-12-27 15:10:00,8.83,8.84,8.81,8.81,24000.0,7.2072,7.2153,7.1908,7.1908,24000.0
2007-12-27 15:20:00,8.8,8.8,8.78,8.78,35300.0,7.1827,7.1827,7.1664,7.1664,35300.0
2007-12-27 15:30:00,8.78,8.78,8.74,8.75,35800.0,7.1664,7.1664,7.1337,7.1419,35800.0
2007-12-27 15:40:00,8.76,8.76,8.72,8.73,51500.0,7.15,7.15,7.1174,7.1255,51500.0
2007-12-27 15:50:00,8.74,8.74,8.72,8.72,84000.0,7.1337,7.1337,7.1174,7.1174,84000.0
2007-12-28 09:30:00,8.81,8.86,8.75,8.75,33600.0,7.1908,7.2317,7.1419,7.1419,33600.0
2007-12-28 09:40:00,8.75,8.78,8.73,8.77,11000.0,7.1419,7.1664,7.1255,7.1582,11000.0
2007-12-28 09:50:00,8.77,8.77,8.71,8.71,21500.0,7.1582,7.1582,7.1092,7.1092,21500.0
2007-12-28 10:00:00,8.71,8.71,8.69,8.7,43400.0,7.1092,7.1092,7.0929,7.1011,43400.0
2007-12-28 10:10:00,8.71,8.72,8.68,8.69,17000.0,7.1092,7.1174,7.0847,7.0929,17000.0
2007-12-28 10:20:00,8.69,8.74,8.69,8.74,10100.0,7.0929,7.1337,7.0929,7.1337,10100.0
2007-12-28 10:30:00,8.73,8.76,8.73,8.76,10500.0,7.1255,7.15,7.1255,7.15,10500.0
2007-12-28 10:40:00,8.76,8.77,8.76,8.77,7300.0,7.15,7.1582,7.15,7.1582,7300.0
2007-12-28 10:50:00,8.76,8.78,8.75,8.76,15200.0,7.15,7.1664,7.1419,7.15,15200.0
2007-12-28 11:00:00,8.75,8.76,8.69,8.7,16500.0,7.1419,7.15,7.0929,7.1011,16500.0
2007-12-28 11:10:00,8.69,8.71,8.67,8.71,25300.0,7.0929,7.1092,7.0766,7.1092,25300.0
2007-12-28 11:20:00,8.72,8.73,8.71,8.73,3400.0,7.1174,7.1255,7.1092,7.1255,3400.0
2007-12-28 11:30:00,8.72,8.74,8.69,8.72,33500.0,7.1174,7.1337,7.0929,7.1174,33500.0
2007-12-28 11:40:00,8.72,8.72,8.71,8.71,6400.0,7.1174,7.1174,7.1092,7.1092,6400.0
2007-12-28 11:50:00,8.72,8.72,8.67,8.67,13600.0,7.1174,7.1174,7.0766,7.0766,13600.0
2007-12-28 12:00:00,8.66,8.69,8.66,8.67,29700.0,7.0684,7.0929,7.0684,7.0766,29700.0
2007-12-28 12:10:00,8.67,8.67,8.65,8.65,15300.0,7.0766,7.0766,7.0602,7.0602,15300.0
2007-12-28 12:20:00,8.65,8.66,8.64,8.64,17400.0,7.0602,7.0684,7.0521,7.0521,17400.0
2007-12-28 12:30:00,8.64,8.65,8.62,8.62,7300.0,7.0521,7.0602,7.0358,7.0358,7300.0
2007-12-28 12:40:00,8.62,8.63,8.59,8.6,26700.0,7.0358,7.0439,7.0113,7.0194,26700.0
2007-12-28 12:50:00,8.59,8.59,8.57,8.57,25400.0,7.0113,7.0113,6.995,6.995,25400.0
2007-12-28 13:00:00,8.57,8.59,8.55,8.59,28600.0,6.995,7.0113,6.9786,7.0113,28600.0
2007-12-28 13:10:00,8.58,8.59,8.57,8.57,8600.0,7.0031,7.0113,6.995,6.995,8600.0
2007-12-28 13:20:00,8.58,8.58,8.57,8.57,4800.0,7.0031,7.0031,6.995,6.995,4800.0
2007-12-28 13:30:00,8.58,8.63,8.58,8.63,67700.0,7.0031,7.0439,7.0031,7.0439,67700.0
2007-12-28 13:40:00,8.63,8.69,8.63,8.68,23700.0,7.0439,7.0929,7.0439,7.0847,23700.0
2007-12-28 13:50:00,8.68,8.7,8.64,8.69,40700.0,7.0847,7.1011,7.0521,7.0929,40700.0
2007-12-28 14:00:00,8.69,8.7,8.68,8.68,20700.0,7.0929,7.1011,7.0847,7.0847,20700.0
2007-12-28 14:10:00,8.68,8.69,8.65,8.65,11200.0,7.0847,7.0929,7.0602,7.0602,11200.0
2007-12-28 14:20:00,8.66,8.66,8.65,8.66,11500.0,7.0684,7.0684,7.0602,7.0684,11500.0
2007-12-28 14:30:00,8.66,8.7,8.66,8.7,19400.0,7.0684,7.1011,7.0684,7.1011,19400.0
2007-12-28 14:40:00,8.69,8.7,8.67,8.67,6000.0,7.0929,7.1011,7.0766,7.0766,6000.0
2007-12-28 14:50:00,8.66,8.66,8.65,8.66,13400.0,7.0684,7.0684,7.0602,7.0684,13400.0
2007-12-28 15:00:00,8.65,8.68,8.63,8.68,51000.0,7.0602,7.0847,7.0439,7.0847,51000.0
2007-12-28 15:10:00,8.67,8.69,8.67,8.68,5500.0,7.0766,7.0929,7.0766,7.0847,5500.0
2007-12-28 15:20:00,8.68,8.68,8.65,8.65,47700.0,7.0847,7.0847,7.0602,7.0602,47700.0
2007-12-28 15:30:00,8.66,8.66,8.65,8.65,33000.0,7.0684,7.0684,7.0602,7.0602,33000.0
2007-12-28 15:40:00,8.65,8.67,8.65,8.65,36700.0,7.0602,7.0766,7.0602,7.0602,36700.0
2007-12-28 15:50:00,8.65,8.69,8.65,8.65,145200.0,7.0602,7.0929,7.0602,7.0602,145200.0
2007-12-31 09:30:00,8.55,8.68,8.55,8.57,32800.0,6.9786,7.0847,6.9786,6.995,32800.0
2007-12-31 09:40:00,8.57,8.63,8.57,8.61,13600.0,6.995,7.0439,6.995,7.0276,13600.0
2007-12-31 09:50:00,8.62,8.64,8.59,8.59,11600.0,7.0358,7.0521,7.0113,7.0113,11600.0
2007-12-31 10:00:00,8.6,8.61,8.59,8.59,9100.0,7.0194,7.0276,7.0113,7.0113,9100.0
2007-12-31 10:10:00,8.59,8.59,8.56,8.57,14600.0,7.0113,7.0113,6.9868,6.995,14600.0
2007-12-31 10:20:00,8.57,8.57,8.53,8.56,37300.0,6.995,6.995,6.9623,6.9868,37300.0
2007-12-31 10:30:00,8.56,8.57,8.52,8.53,12700.0,6.9868,6.995,6.9541,6.9623,12700.0
2007-12-31 10:40:00,8.53,8.55,8.5,8.52,20300.0,6.9623,6.9786,6.9378,6.9541,20300.0
2007-12-31 10:50:00,8.53,8.54,8.51,8.51,11800.0,6.9623,6.9705,6.946,6.946,11800.0
2007-12-31 11:00:00,8.51,8.53,8.49,8.49,31400.0,6.946,6.9623,6.9297,6.9297,31400.0
2007-12-31 11:10:00,8.49,8.49,8.46,8.46,24700.0,6.9297,6.9297,6.9052,6.9052,24700.0
2007-12-31 11:20:00,8.46,8.47,8.45,8.46,27000.0,6.9052,6.9133,6.897,6.9052,27000.0
2007-12-31 11:30:00,8.46,8.5,8.46,8.49,19600.0,6.9052,6.9378,6.9052,6.9297,19600.0
2007-12-31 11:40:00,8.49,8.5,8.48,8.48,21300.0,6.9297,6.9378,6.9215,6.9215,21300.0
2007-12-31 11:50:00,8.48,8.52,8.48,8.5,64300.0,6.9215,6.9541,6.9215,6.9378,64300.0
2007-12-31 12:00:00,8.5,8.51,8.48,8.5,20100.0,6.9378,6.946,6.9215,6.9378,20100.0
2007-12-31 12:10:00,8.51,8.55,8.5,8.52,47600.0,6.946,6.9786,6.9378,6.9541,47600.0
2007-12-31 12:20:00,8.52,8.53,8.49,8.49,9000.0,6.9541,6.9623,6.9297,6.9297,9000.0
2007-12-31 12:30:00,8.49,8.51,8.47,8.5,57700.0,6.9297,6.946,6.9133,6.9378,57700.0
2007-12-31 12:40:00,8.5,8.51,8.48,8.48,10200.0,6.9378,6.946,6.9215,6.9215,10200.0
2007-12-31 12:50:00,8.49,8.49,8.47,8.49,15300.0,6.9297,6.9297,6.9133,6.9297,15300.0
2007-12-31 13:00:00,8.49,8.49,8.48,8.48,12400.0,6.9297,6.9297,6.9215,6.9215,12400.0
2007-12-31 13:10:00,8.48,8.52,8.48,8.52,23500.0,6.9215,6.9541,6.9215,6.9541,23500.0
2007-12-31 13:20:00,8.52,8.54,8.5,8.5,18300.0,6.9541,6.9705,6.9378,6.9378,18300.0
2007-12-31 13:30:00,8.5,8.51,8.5,8.5,10100.0,6.9378,6.946,6.9378,6.9378,10100.0
2007-12-31 13:40:00,8.5,8.51,8.49,8.5,11500.0,6.9378,6.946,6.9297,6.9378,11500.0
2007-12-31 13:50:00,8.5,8.51,8.49,8.5,15300.0,6.9378,6.946,6.9297,6.9378,15300.0
2007-12-31 14:00:00,8.5,8.5,8.49,8.49,35700.0,6.9378,6.9378,6.9297,6.9297,35700.0
2007-12-31 14:10:00,8.5,8.51,8.49,8.51,25800.0,6.9378,6.946,6.9297,6.946,25800.0
2007-12-31 14:20:00,8.51,8.52,8.49,8.5,23400.0,6.946,6.9541,6.9297,6.9378,23400.0
2007-12-31 14:30:00,8.49,8.5,8.49,8.49,11000.0,6.9297,6.9378,6.9297,6.9297,11000.0
2007-12-31 14:40:00,8.49,8.52,8.49,8.51,26200.0,6.9297,6.9541,6.9297,6.946,26200.0
2007-12-31 14:50:00,8.51,8.55,8.51,8.55,22600.0,6.946,6.9786,6.946,6.9786,22600.0
2007-12-31 15:00:00,8.55,8.55,8.52,8.53,23300.0,6.9786,6.9786,6.9541,6.9623,23300.0
2007-12-31 15:10:00,8.52,8.55,8.52,8.55,36700.0,6.9541,6.9786,6.9541,6.9786,36700.0
2007-12-31 15:20:00,8.56,8.57,8.54,8.56,59000.0,6.9868,6.995,6.9705,6.9868,59000.0
2007-12-31 15:30:00,8.56,8.57,8.54,8.54,36000.0,6.9868,6.995,6.9705,6.9705,36000.0
2007-12-31 15:40:00,8.54,8.56,8.51,8.52,97000.0,6.9705,6.9868,6.946,6.9541,97000.0
2007-12-31 15:50:00,8.53,8.53,8.49,8.5,115400.0,6.9623,6.9623,6.9297,6.9378,115400.0
2008-01-02 09:30:00,8.46,8.61,8.46,8.59,38800.0,6.9052,7.0276,6.9052,7.0113,38800.0
2008-01-02 09:40:00,8.6,8.61,8.57,8.58,85000.0,7.0194,7.0276,6.995,7.0031,85000.0
2008-01-02 09:50:00,8.57,8.59,8.55,8.59,38800.0,6.995,7.0113,6.9786,7.0113,38800.0
2008-01-02 10:00:00,8.58,8.58,8.45,8.46,90500.0,7.0031,7.0031,6.897,6.9052,90500.0
2008-01-02 10:10:00,8.47,8.47,8.43,8.45,58400.0,6.9133,6.9133,6.8807,6.897,58400.0
2008-01-02 10:20:00,8.45,8.46,8.44,8.45,24900.0,6.897,6.9052,6.8888,6.897,24900.0
2008-01-02 10:30:00,8.45,8.45,8.43,8.44,33700.0,6.897,6.897,6.8807,6.8888,33700.0
2008-01-02 10:40:00,8.43,8.43,8.39,8.39,26600.0,6.8807,6.8807,6.848,6.848,26600.0
2008-01-02 10:50:00,8.4,8.43,8.4,8.4,40000.0,6.8562,6.8807,6.8562,6.8562,40000.0
2008-01-02 11:00:00,8.4,8.47,8.4,8.47,62400.0,6.8562,6.9133,6.8562,6.9133,62400.0
2008-01-02 11:10:00,8.47,8.49,8.42,8.43,63100.0,6.9133,6.9297,6.8725,6.8807,63100.0
2008-01-02 11:20:00,8.42,8.43,8.37,8.38,50000.0,6.8725,6.8807,6.8317,6.8399,50000.0
2008-01-02 11:30:00,8.38,8.39,8.34,8.35,28400.0,6.8399,6.848,6.8072,6.8154,28400.0
2008-01-02 11:40:00,8.35,8.36,8.31,8.31,24300.0,6.8154,6.8235,6.7827,6.7827,24300.0
2008-01-02 11:50:00,8.31,8.36,8.31,8.36,40500.0,6.7827,6.8235,6.7827,6.8235,40500.0
2008-01-02 12:00:00,8.36,8.37,8.34,8.34,44900.0,6.8235,6.8317,6.8072,6.8072,44900.0
2008-01-02 12:10:00,8.34,8.34,8.31,8.32,31100.0,6.8072,6.8072,6.7827,6.7909,31100.0
2008-01-02 12:20:00,8.32,8.32,8.29,8.29,51800.0,6.7909,6.7909,6.7664,6.7664,51800.0
2008-01-02 12:30:00,8.29,8.35,8.28,8.34,55700.0,6.7664,6.8154,6.7583,6.8072,55700.0
2008-01-02 12:40:00,8.34,8.35,8.3,8.31,23600.0,6.8072,6.8154,6.7746,6.7827,23600.0
2008-01-02 12:50:00,8.3,8.31,8.29,8.3,16000.0,6.7746,6.7827,6.7664,6.7746,16000.0
2008-01-02 13:00:00,8.3,8.32,8.3,8.31,31100.0,6.7746,6.7909,6.7746,6.7827,31100.0
2008-01-02 13:10:00,8.31,8.32,8.3,8.31,36600.0,6.7827,6.7909,6.7746,6.7827,36600.0
2008-01-02 13:20:00,8.31,8.32,8.3,8.31,32400.0,6.7827,6.7909,6.7746,6.7827,32400.0
2008-01-02 13:30:00,8.31,8.37,8.3,8.36,46000.0,6.7827,6.8317,6.7746,6.8235,46000.0
2008-01-02 13:40:00,8.35,8.4,8.34,8.37,46700.0,6.8154,6.8562,6.8072,6.8317,46700.0
2008-01-02 13:50:00,8.38,8.38,8.33,8.34,26800.0,6.8399,6.8399,6.7991,6.8072,26800.0
2008-01-02 14:00:00,8.34,8.44,8.34,8.44,84800.0,6.8072,6.8888,6.8072,6.8888,84800.0
2008-01-02 14:10:00,8.44,8.47,8.4,8.41,66800.0,6.8888,6.9133,6.8562,6.8644,66800.0
2008-01-02 14:20:00,8.41,8.41,8.36,8.37,26200.0,6.8644,6.8644,6.8235,6.8317,26200.0
2008-01-02 14:30:00,8.37,8.39,8.33,8.33,30200.0,6.8317,6.848,6.7991,6.7991,30200.0
2008-01-02 14:40:00,8.34,8.35,8.33,8.34,22800.0,6.8072,6.8154,6.7991,6.8072,22800.0
2008-01-02 14:50:00,8.35,8.37,8.3,8.3,38900.0,6.8154,6.8317,6.7746,6.7746,38900.0
2008-01-02 15:00:00,8.3,8.31,8.28,8.29,93200.0,6.7746,6.7827,6.7583,6.7664,93200.0
2008-01-02 15:10:00,8.29,8.32,8.28,8.28,54900.0,6.7664,6.7909,6.7583,6.7583,54900.0
2008-01-02 15:20:00,8.28,8.3,8.27,8.28,121700.0,6.7583,6.7746,6.7501,6.7583,121700.0
2008-01-02 15:30:00,8.27,8.31,8.27,8.3,55800.0,6.7501,6.7827,6.7501,6.7746,55800.0
2008-01-02 15:40:00,8.31,8.32,8.29,8.3,84500.0,6.7827,6.7909,6.7664,6.7746,84500.0
2008-01-02 15:50:00,8.3,8.35,8.29,8.34,123500.0,6.7746,6.8154,6.7664,6.8072,123500.0
2008-01-03 09:30:00,8.38,8.38,8.26,8.3,46700.0,6.8399,6.8399,6.7419,6.7746,46700.0
2008-01-03 09:40:00,8.29,8.3,8.26,8.28,81200.0,6.7664,6.7746,6.7419,6.7583,81200.0
2008-01-03 09:50:00,8.28,8.3,8.25,8.3,88700.0,6.7583,6.7746,6.7338,6.7746,88700.0
2008-01-03 10:00:00,8.3,8.36,8.29,8.36,34800.0,6.7746,6.8235,6.7664,6.8235,34800.0
2008-01-03 10:10:00,8.35,8.36,8.29,8.31,62400.0,6.8154,6.8235,6.7664,6.7827,62400.0
2008-01-03 10:20:00,8.3,8.32,8.29,8.31,43000.0,6.7746,6.7909,6.7664,6.7827,43000.0
2008-01-03 10:30:00,8.31,8.33,8.29,8.31,66600.0,6.7827,6.7991,6.7664,6.7827,66600.0
2008-01-03 10:40:00,8.3,8.3,8.29,8.29,33000.0,6.7746,6.7746,6.7664,6.7664,33000.0
2008-01-03 10:50:00,8.29,8.3,8.27,8.28,80300.0,6.7664,6.7746,6.7501,6.7583,80300.0
2008-01-03 11:00:00,8.27,8.32,8.27,8.31,78700.0,6.7501,6.7909,6.7501,6.7827,78700.0
2008-01-03 11:10:00,8.3,8.33,8.3,8.3,31200.0,6.7746,6.7991,6.7746,6.7746,31200.0
2008-01-03 11:20:00,8.3,8.31,8.29,8.29,18700.0,6.7746,6.7827,6.7664,6.7664,18700.0
2008-01-03 11:30:00,8.29,8.3,8.26,8.26,37100.0,6.7664,6.7746,6.7419,6.7419,37100.0
2008-01-03 11:40:00,8.26,8.27,8.26,8.26,26000.0,6.7419,6.7501,6.7419,6.7419,26000.0
2008-01-03 11:50:00,8.27,8.27,8.25,8.26,26100.0,6.7501,6.7501,6.7338,6.7419,26100.0
2008-01-03 12:00:00,8.25,8.35,8.25,8.35,185100.0,6.7338,6.8154,6.7338,6.8154,185100.0
2008-01-03 12:10:00,8.35,8.35,8.33,8.34,31500.0,6.8154,6.8154,6.7991,6.8072,31500.0
2008-01-03 12:20:00,8.35,8.36,8.34,8.36,23800.0,6.8154,6.8235,6.8072,6.8235,23800.0
2008-01-03 12:30:00,8.36,8.38,8.36,8.37,26500.0,6.8235,6.8399,6.8235,6.8317,26500.0
2008-01-03 12:40:00,8.38,8.38,8.34,8.37,118300.0,6.8399,6.8399,6.8072,6.8317,118300.0
2008-01-03 12:50:00,8.37,8.37,8.35,8.36,76800.0,6.8317,6.8317,6.8154,6.8235,76800.0
2008-01-03 13:00:00,8.37,8.37,8.36,8.36,142700.0,6.8317,6.8317,6.8235,6.8235,142700.0
2008-01-03 13:10:00,8.36,8.37,8.36,8.36,39800.0,6.8235,6.8317,6.8235,6.8235,39800.0
2008-01-03 13:20:00,8.37,8.37,8.36,8.37,158900.0,6.8317,6.8317,6.8235,6.8317,158900.0
2008-01-03 13:30:00,8.37,8.4,8.36,8.39,61700.0,6.8317,6.8562,6.8235,6.848,61700.0
2008-01-03 13:40:00,8.4,8.4,8.36,8.36,204000.0,6.8562,6.8562,6.8235,6.8235,204000.0
2008-01-03 13:50:00,8.36,8.37,8.35,8.35,46900.0,6.8235,6.8317,6.8154,6.8154,46900.0
2008-01-03 14:00:00,8.36,8.36,8.35,8.36,119500.0,6.8235,6.8235,6.8154,6.8235,119500.0
2008-01-03 14:10:00,8.35,8.37,8.35,8.36,40800.0,6.8154,6.8317,6.8154,6.8235,40800.0
2008-01-03 14:20:00,8.36,8.37,8.34,8.35,241400.0,6.8235,6.8317,6.8072,6.8154,241400.0
2008-01-03 14:30:00,8.34,8.35,8.34,8.34,31700.0,6.8072,6.8154,6.8072,6.8072,31700.0
2008-01-03 14:40:00,8.35,8.35,8.34,8.34,20000.0,6.8154,6.8154,6.8072,6.8072,20000.0
2008-01-03 14:50:00,8.35,8.35,8.34,8.35,54700.0,6.8154,6.8154,6.8072,6.8154,54700.0
2008-01-03 15:00:00,8.35,8.35,8.34,8.35,95700.0,6.8154,6.8154,6.8072,6.8154,95700.0
2008-01-03 15:10:00,8.35,8.35,8.34,8.34,40300.0,6.8154,6.8154,6.8072,6.8072,40300.0
2008-01-03 15:20:00,8.35,8.35,8.34,8.34,150000.0,6.8154,6.8154,6.8072,6.8072,150000.0
2008-01-03 15:30:00,8.35,8.35,8.34,8.35,65900.0,6.8154,6.8154,6.8072,6.8154,65900.0
2008-01-03 15:40:00,8.35,8.35,8.34,8.34,90900.0,6.8154,6.8154,6.8072,6.8072,90900.0
2008-01-03 15:50:00,8.35,8.36,8.33,8.35,227600.0,6.8154,6.8235,6.7991,6.8154,227600.0
2008-01-04 09:30:00,8.2,8.26,7.97,7.99,586900.0,6.693,6.7419,6.5052,6.5215,586900.0
2008-01-04 09:40:00,8.0,8.01,7.77,7.95,384300.0,6.5297,6.5379,6.342,6.4889,384300.0
2008-01-04 09:50:00,7.95,7.97,7.94,7.95,158800.0,6.4889,6.5052,6.4807,6.4889,158800.0
2008-01-04 10:00:00,7.96,7.98,7.92,7.98,202100.0,6.4971,6.5134,6.4644,6.5134,202100.0
2008-01-04 10:10:00,7.97,8.01,7.96,7.97,119900.0,6.5052,6.5379,6.4971,6.5052,119900.0
2008-01-04 10:20:00,7.96,7.96,7.81,7.82,312600.0,6.4971,6.4971,6.3746,6.3828,312600.0
2008-01-04 10:30:00,7.83,7.85,7.77,7.78,311900.0,6.391,6.4073,6.342,6.3501,311900.0
2008-01-04 10:40:00,7.79,7.79,7.69,7.71,322300.0,6.3583,6.3583,6.2767,6.293,322300.0
2008-01-04 10:50:00,7.71,7.72,7.64,7.65,153300.0,6.293,6.3012,6.2359,6.244,153300.0
2008-01-04 11:00:00,7.65,7.66,7.55,7.59,254200.0,6.244,6.2522,6.1624,6.1951,254200.0
2008-01-04 11:10:00,7.59,7.6,7.44,7.45,293400.0,6.1951,6.2032,6.0726,6.0808,293400.0
2008-01-04 11:20:00,7.44,7.51,7.44,7.51,161200.0,6.0726,6.1298,6.0726,6.1298,161200.0
2008-01-04 11:30:00,7.51,7.51,7.49,7.5,169300.0,6.1298,6.1298,6.1134,6.1216,169300.0
2008-01-04 11:40:00,7.5,7.56,7.49,7.56,238200.0,6.1216,6.1706,6.1134,6.1706,238200.0
2008-01-04 11:50:00,7.57,7.65,7.55,7.65,335900.0,6.1787,6.244,6.1624,6.244,335900.0
2008-01-04 12:00:00,7.65,7.76,7.65,7.76,240900.0,6.244,6.3338,6.244,6.3338,240900.0
2008-01-04 12:10:00,7.75,7.8,7.75,7.79,195300.0,6.3257,6.3665,6.3257,6.3583,195300.0
2008-01-04 12:20:00,7.78,7.79,7.75,7.75,107300.0,6.3501,6.3583,6.3257,6.3257,107300.0
2008-01-04 12:30:00,7.76,7.76,7.75,7.75,60400.0,6.3338,6.3338,6.3257,6.3257,60400.0
2008-01-04 12:40:00,7.75,7.84,7.75,7.8,201500.0,6.3257,6.3991,6.3257,6.3665,201500.0
2008-01-04 12:50:00,7.8,7.82,7.7,7.7,549300.0,6.3665,6.3828,6.2848,6.2848,549300.0
2008-01-04 13:00:00,7.69,7.7,7.69,7.69,77600.0,6.2767,6.2848,6.2767,6.2767,77600.0
2008-01-04 13:10:00,7.69,7.7,7.64,7.65,197800.0,6.2767,6.2848,6.2359,6.244,197800.0
2008-01-04 13:20:00,7.65,7.65,7.55,7.57,206400.0,6.244,6.244,6.1624,6.1787,206400.0
2008-01-04 13:30:00,7.57,7.61,7.5,7.56,265900.0,6.1787,6.2114,6.1216,6.1706,265900.0
2008-01-04 13:40:00,7.56,7.6,7.55,7.58,110000.0,6.1706,6.2032,6.1624,6.1869,110000.0
2008-01-04 13:50:00,7.58,7.61,7.57,7.58,120500.0,6.1869,6.2114,6.1787,6.1869,120500.0
2008-01-04 14:00:00,7.58,7.58,7.51,7.53,175100.0,6.1869,6.1869,6.1298,6.1461,175100.0
2008-01-04 14:10:00,7.52,7.55,7.48,7.49,287500.0,6.1379,6.1624,6.1053,6.1134,287500.0
2008-01-04 14:20:00,7.49,7.5,7.47,7.49,188900.0,6.1134,6.1216,6.0971,6.1134,188900.0
2008-01-04 14:30:00,7.5,7.52,7.49,7.5,185400.0,6.1216,6.1379,6.1134,6.1216,185400.0
2008-01-04 14:40:00,7.51,7.52,7.46,7.52,284200.0,6.1298,6.1379,6.089,6.1379,284200.0
2008-01-04 14:50:00,7.52,7.55,7.49,7.5,278100.0,6.1379,6.1624,6.1134,6.1216,278100.0
2008-01-04 15:00:00,7.5,7.53,7.5,7.51,264100.0,6.1216,6.1461,6.1216,6.1298,264100.0
2008-01-04 15:10:00,7.51,7.56,7.5,7.54,229500.0,6.1298,6.1706,6.1216,6.1543,229500.0
2008-01-04 15:20:00,7.54,7.6,7.53,7.6,387900.0,6.1543,6.2032,6.1461,6.2032,387900.0
2008-01-04 15:30:00,7.6,7.64,7.6,7.64,279100.0,6.2032,6.2359,6.2032,6.2359,279100.0
2008-01-04 15:40:00,7.63,7.65,7.59,7.6,250400.0,6.2277,6.244,6.1951,6.2032,250400.0
2008-01-04 15:50:00,7.59,7.61,7.53,7.6,500300.0,6.1951,6.2114,6.1461,6.2032,500300.0
2008-01-07 09:30:00,7.67,7.82,7.6,7.69,173100.0,6.2604,6.3828,6.2032,6.2767,173100.0
2008-01-07 09:40:00,7.68,7.8,7.67,7.8,120700.0,6.2685,6.3665,6.2604,6.3665,120700.0
2008-01-07 09:50:00,7.79,7.83,7.75,7.8,99100.0,6.3583,6.391,6.3257,6.3665,99100.0
2008-01-07 10:00:00,7.8,7.82,7.75,7.78,114500.0,6.3665,6.3828,6.3257,6.3501,114500.0
2008-01-07 10:10:00,7.78,7.79,7.62,7.62,149900.0,6.3501,6.3583,6.2195,6.2195,149900.0
2008-01-07 10:20:00,7.62,7.66,7.59,7.64,144500.0,6.2195,6.2522,6.1951,6.2359,144500.0
2008-01-07 10:30:00,7.64,7.66,7.56,7.61,201000.0,6.2359,6.2522,6.1706,6.2114,201000.0
2008-01-07 10:40:00,7.61,7.7,7.6,7.7,82200.0,6.2114,6.2848,6.2032,6.2848,82200.0
2008-01-07 10:50:00,7.7,7.75,7.69,7.74,79200.0,6.2848,6.3257,6.2767,6.3175,79200.0
2008-01-07 11:00:00,7.74,7.74,7.7,7.72,62000.0,6.3175,6.3175,6.2848,6.3012,62000.0
2008-01-07 11:10:00,7.72,7.79,7.71,7.77,61700.0,6.3012,6.3583,6.293,6.342,61700.0
2008-01-07 11:20:00,7.77,7.79,7.73,7.78,81200.0,6.342,6.3583,6.3093,6.3501,81200.0
2008-01-07 11:30:00,7.79,7.84,7.78,7.83,59000.0,6.3583,6.3991,6.3501,6.391,59000.0
2008-01-07 11:40:00,7.83,7.92,7.82,7.83,185200.0,6.391,6.4644,6.3828,6.391,185200.0
2008-01-07 11:50:00,7.83,7.86,7.78,7.78,87900.0,6.391,6.4154,6.3501,6.3501,87900.0
2008-01-07 12:00:00,7.78,7.82,7.76,7.76,72400.0,6.3501,6.3828,6.3338,6.3338,72400.0
2008-01-07 12:10:00,7.75,7.8,7.73,7.8,96700.0,6.3257,6.3665,6.3093,6.3665,96700.0
2008-01-07 12:20:00,7.8,7.88,7.78,7.86,91100.0,6.3665,6.4318,6.3501,6.4154,91100.0
2008-01-07 12:30:00,7.86,7.89,7.85,7.88,45400.0,6.4154,6.4399,6.4073,6.4318,45400.0
2008-01-07 12:40:00,7.88,7.89,7.85,7.86,27100.0,6.4318,6.4399,6.4073,6.4154,27100.0
2008-01-07 12:50:00,7.85,7.89,7.85,7.89,59400.0,6.4073,6.4399,6.4073,6.4399,59400.0
2008-01-07 13:00:00,7.88,7.88,7.81,7.82,38700.0,6.4318,6.4318,6.3746,6.3828,38700.0
2008-01-07 13:10:00,7.82,7.85,7.81,7.85,64300.0,6.3828,6.4073,6.3746,6.4073,64300.0
2008-01-07 13:20:00,7.85,7.86,7.82,7.84,52900.0,6.4073,6.4154,6.3828,6.3991,52900.0
2008-01-07 13:30:00,7.84,7.84,7.82,7.82,65600.0,6.3991,6.3991,6.3828,6.3828,65600.0
2008-01-07 13:40:00,7.82,7.83,7.73,7.76,84100.0,6.3828,6.391,6.3093,6.3338,84100.0
2008-01-07 13:50:00,7.76,7.77,7.74,7.77,43300.0,6.3338,6.342,6.3175,6.342,43300.0
2008-01-07 14:00:00,7.77,7.79,7.73,7.73,86300.0,6.342,6.3583,6.3093,6.3093,86300.0
2008-01-07 14:10:00,7.73,7.77,7.71,7.75,69900.0,6.3093,6.342,6.293,6.3257,69900.0
2008-01-07 14:20:00,7.74,7.75,7.74,7.75,32800.0,6.3175,6.3257,6.3175,6.3257,32800.0
2008-01-07 14:30:00,7.75,7.8,7.74,7.8,106300.0,6.3257,6.3665,6.3175,6.3665,106300.0
2008-01-07 14:40:00,7.8,7.81,7.76,7.76,105200.0,6.3665,6.3746,6.3338,6.3338,105200.0
2008-01-07 14:50:00,7.76,7.76,7.71,7.72,72200.0,6.3338,6.3338,6.293,6.3012,72200.0
2008-01-07 15:00:00,7.71,7.76,7.71,7.74,123600.0,6.293,6.3338,6.293,6.3175,123600.0
2008-01-07 15:10:00,7.74,7.76,7.71,7.72,96800.0,6.3175,6.3338,6.293,6.3012,96800.0
2008-01-07 15:20:00,7.72,7.72,7.69,7.7,158500.0,6.3012,6.3012,6.2767,6.2848,158500.0
2008-01-07 15:30:00,7.7,7.71,7.66,7.67,151700.0,6.2848,6.293,6.2522,6.2604,151700.0
2008-01-07 15:40:00,7.67,7.7,7.66,7.7,190900.0,6.2604,6.2848,6.2522,6.2848,190900.0
2008-01-07 15:50:00,7.7,7.81,7.7,7.76,259800.0,6.2848,6.3746,6.2848,6.3338,259800.0
2008-01-08 09:30:00,7.8,7.84,7.75,7.76,44900.0,6.3665,6.3991,6.3257,6.3338,44900.0
2008-01-08 09:40:00,7.76,7.93,7.75,7.9,130100.0,6.3338,6.4726,6.3257,6.4481,130100.0
2008-01-08 09:50:00,7.9,7.9,7.81,7.81,39600.0,6.4481,6.4481,6.3746,6.3746,39600.0
2008-01-08 10:00:00,7.81,7.95,7.81,7.95,53100.0,6.3746,6.4889,6.3746,6.4889,53100.0
2008-01-08 10:10:00,7.94,7.97,7.93,7.95,75000.0,6.4807,6.5052,6.4726,6.4889,75000.0
2008-01-08 10:20:00,7.94,7.96,7.94,7.95,61000.0,6.4807,6.4971,6.4807,6.4889,61000.0
2008-01-08 10:30:00,7.94,7.95,7.9,7.94,98200.0,6.4807,6.4889,6.4481,6.4807,98200.0
2008-01-08 10:40:00,7.95,7.95,7.93,7.93,37000.0,6.4889,6.4889,6.4726,6.4726,37000.0
2008-01-08 10:50:00,7.93,7.95,7.92,7.94,32800.0,6.4726,6.4889,6.4644,6.4807,32800.0
2008-01-08 11:00:00,7.95,7.95,7.91,7.92,69700.0,6.4889,6.4889,6.4563,6.4644,69700.0
2008-01-08 11:10:00,7.93,7.93,7.85,7.85,127100.0,6.4726,6.4726,6.4073,6.4073,127100.0
2008-01-08 11:20:00,7.84,7.85,7.83,7.84,42500.0,6.3991,6.4073,6.391,6.3991,42500.0
2008-01-08 11:30:00,7.84,7.85,7.78,7.79,39300.0,6.3991,6.4073,6.3501,6.3583,39300.0
2008-01-08 11:40:00,7.8,7.8,7.7,7.7,77800.0,6.3665,6.3665,6.2848,6.2848,77800.0
2008-01-08 11:50:00,7.7,7.77,7.69,7.76,52500.0,6.2848,6.342,6.2767,6.3338,52500.0
2008-01-08 12:00:00,7.76,7.77,7.7,7.76,93500.0,6.3338,6.342,6.2848,6.3338,93500.0
2008-01-08 12:10:00,7.76,7.81,7.76,7.81,31900.0,6.3338,6.3746,6.3338,6.3746,31900.0
2008-01-08 12:20:00,7.81,7.84,7.8,7.84,34500.0,6.3746,6.3991,6.3665,6.3991,34500.0
2008-01-08 12:30:00,7.83,7.83,7.74,7.74,44400.0,6.391,6.391,6.3175,6.3175,44400.0
2008-01-08 12:40:00,7.75,7.75,7.72,7.72,24000.0,6.3257,6.3257,6.3012,6.3012,24000.0
2008-01-08 12:50:00,7.73,7.78,7.73,7.76,41300.0,6.3093,6.3501,6.3093,6.3338,41300.0
2008-01-08 13:00:00,7.76,7.77,7.72,7.75,60500.0,6.3338,6.342,6.3012,6.3257,60500.0
2008-01-08 13:10:00,7.76,7.8,7.76,7.78,41400.0,6.3338,6.3665,6.3338,6.3501,41400.0
2008-01-08 13:20:00,7.78,7.78,7.77,7.78,40200.0,6.3501,6.3501,6.342,6.3501,40200.0
2008-01-08 13:30:00,7.77,7.78,7.74,7.76,43400.0,6.342,6.3501,6.3175,6.3338,43400.0
2008-01-08 13:40:00,7.76,7.79,7.75,7.79,31500.0,6.3338,6.3583,6.3257,6.3583,31500.0
2008-01-08 13:50:00,7.79,7.82,7.78,7.82,37400.0,6.3583,6.3828,6.3501,6.3828,37400.0
2008-01-08 14:00:00,7.82,7.83,7.81,7.83,27700.0,6.3828,6.391,6.3746,6.391,27700.0
2008-01-08 14:10:00,7.83,7.88,7.82,7.86,85800.0,6.391,6.4318,6.3828,6.4154,85800.0
2008-01-08 14:20:00,7.87,7.9,7.86,7.9,89000.0,6.4236,6.4481,6.4154,6.4481,89000.0
2008-01-08 14:30:00,7.9,7.92,7.85,7.85,92600.0,6.4481,6.4644,6.4073,6.4073,92600.0
2008-01-08 14:40:00,7.85,7.86,7.75,7.76,269500.0,6.4073,6.4154,6.3257,6.3338,269500.0
2008-01-08 14:50:00,7.76,7.8,7.75,7.75,99200.0,6.3338,6.3665,6.3257,6.3257,99200.0
2008-01-08 15:00:00,7.75,7.77,7.75,7.75,70600.0,6.3257,6.342,6.3257,6.3257,70600.0
2008-01-08 15:10:00,7.75,7.76,7.68,7.69,62400.0,6.3257,6.3338,6.2685,6.2767,62400.0
2008-01-08 15:20:00,7.69,7.69,7.64,7.64,65800.0,6.2767,6.2767,6.2359,6.2359,65800.0
2008-01-08 15:30:00,7.64,7.7,7.64,7.65,130200.0,6.2359,6.2848,6.2359,6.244,130200.0
2008-01-08 15:40:00,7.65,7.66,7.56,7.56,177400.0,6.244,6.2522,6.1706,6.1706,177400.0
2008-01-08 15:50:00,7.56,7.57,7.43,7.45,522300.0,6.1706,6.1787,6.0645,6.0808,522300.0
2008-01-09 09:30:00,7.55,7.63,7.4,7.62,135600.0,6.1624,6.2277,6.04,6.2195,135600.0
2008-01-09 09:40:00,7.62,7.68,7.58,7.67,69700.0,6.2195,6.2685,6.1869,6.2604,69700.0
2008-01-09 09:50:00,7.67,7.67,7.51,7.6,94000.0,6.2604,6.2604,6.1298,6.2032,94000.0
2008-01-09 10:00:00,7.59,7.7,7.59,7.7,59600.0,6.1951,6.2848,6.1951,6.2848,59600.0
2008-01-09 10:10:00,7.7,7.7,7.64,7.64,62600.0,6.2848,6.2848,6.2359,6.2359,62600.0
2008-01-09 10:20:00,7.65,7.65,7.55,7.61,82000.0,6.244,6.244,6.1624,6.2114,82000.0
2008-01-09 10:30:00,7.61,7.66,7.59,7.66,53500.0,6.2114,6.2522,6.1951,6.2522,53500.0
2008-01-09 10:40:00,7.66,7.73,7.65,7.71,62700.0,6.2522,6.3093,6.244,6.293,62700.0
2008-01-09 10:50:00,7.71,7.73,7.68,7.72,61300.0,6.293,6.3093,6.2685,6.3012,61300.0
2008-01-09 11:00:00,7.72,7.73,7.7,7.7,61400.0,6.3012,6.3093,6.2848,6.2848,61400.0
2008-01-09 11:10:00,7.7,7.71,7.66,7.66,75300.0,6.2848,6.293,6.2522,6.2522,75300.0
2008-01-09 11:20:00,7.65,7.68,7.64,7.66,38300.0,6.244,6.2685,6.2359,6.2522,38300.0
2008-01-09 11:30:00,7.66,7.67,7.48,7.51,195900.0,6.2522,6.2604,6.1053,6.1298,195900.0
2008-01-09 11:40:00,7.51,7.54,7.48,7.54,154300.0,6.1298,6.1543,6.1053,6.1543,154300.0
2008-01-09 11:50:00,7.53,7.53,7.44,7.52,112100.0,6.1461,6.1461,6.0726,6.1379,112100.0
2008-01-09 12:00:00,7.52,7.57,7.49,7.56,91800.0,6.1379,6.1787,6.1134,6.1706,91800.0
2008-01-09 12:10:00,7.56,7.56,7.44,7.49,97600.0,6.1706,6.1706,6.0726,6.1134,97600.0
2008-01-09 12:20:00,7.5,7.51,7.46,7.49,79900.0,6.1216,6.1298,6.089,6.1134,79900.0
2008-01-09 12:30:00,7.49,7.52,7.46,7.47,116700.0,6.1134,6.1379,6.089,6.0971,116700.0
2008-01-09 12:40:00,7.47,7.5,7.46,7.49,38600.0,6.0971,6.1216,6.089,6.1134,38600.0
2008-01-09 12:50:00,7.48,7.5,7.48,7.5,41100.0,6.1053,6.1216,6.1053,6.1216,41100.0
2008-01-09 13:00:00,7.5,7.51,7.49,7.5,102800.0,6.1216,6.1298,6.1134,6.1216,102800.0
2008-01-09 13:10:00,7.5,7.5,7.47,7.47,73700.0,6.1216,6.1216,6.0971,6.0971,73700.0
2008-01-09 13:20:00,7.47,7.48,7.43,7.45,45100.0,6.0971,6.1053,6.0645,6.0808,45100.0
2008-01-09 13:30:00,7.45,7.46,7.42,7.46,57900.0,6.0808,6.089,6.0563,6.089,57900.0
2008-01-09 13:40:00,7.46,7.48,7.45,7.47,44500.0,6.089,6.1053,6.0808,6.0971,44500.0
2008-01-09 13:50:00,7.47,7.48,7.46,7.46,65800.0,6.0971,6.1053,6.089,6.089,65800.0
2008-01-09 14:00:00,7.47,7.47,7.41,7.42,85400.0,6.0971,6.0971,6.0481,6.0563,85400.0
2008-01-09 14:10:00,7.41,7.42,7.36,7.39,144400.0,6.0481,6.0563,6.0073,6.0318,144400.0
2008-01-09 14:20:00,7.4,7.43,7.39,7.43,48500.0,6.04,6.0645,6.0318,6.0645,48500.0
2008-01-09 14:30:00,7.43,7.45,7.43,7.44,106700.0,6.0645,6.0808,6.0645,6.0726,106700.0
2008-01-09 14:40:00,7.45,7.49,7.4,7.48,103300.0,6.0808,6.1134,6.04,6.1053,103300.0
2008-01-09 14:50:00,7.49,7.51,7.48,7.49,121500.0,6.1134,6.1298,6.1053,6.1134,121500.0
2008-01-09 15:00:00,7.5,7.57,7.49,7.55,237900.0,6.1216,6.1787,6.1134,6.1624,237900.0
2008-01-09 15:10:00,7.55,7.56,7.51,7.52,85000.0,6.1624,6.1706,6.1298,6.1379,85000.0
2008-01-09 15:20:00,7.52,7.52,7.48,7.48,120700.0,6.1379,6.1379,6.1053,6.1053,120700.0
2008-01-09 15:30:00,7.49,7.53,7.48,7.53,115700.0,6.1134,6.1461,6.1053,6.1461,115700.0
2008-01-09 15:40:00,7.53,7.61,7.52,7.61,431400.0,6.1461,6.2114,6.1379,6.2114,431400.0
2008-01-09 15:50:00,7.6,7.69,7.59,7.68,519200.0,6.2032,6.2767,6.1951,6.2685,519200.0
2008-01-10 09:30:00,7.84,7.86,7.7,7.78,172900.0,6.3991,6.4154,6.2848,6.3501,172900.0
2008-01-10 09:40:00,7.77,7.88,7.77,7.87,365500.0,6.342,6.4318,6.342,6.4236,365500.0
2008-01-10 09:50:00,7.86,7.87,7.81,7.85,186600.0,6.4154,6.4236,6.3746,6.4073,186600.0
2008-01-10 10:00:00,7.84,7.88,7.84,7.88,203300.0,6.3991,6.4318,6.3991,6.4318,203300.0
2008-01-10 10:10:00,7.88,7.89,7.8,7.84,183500.0,6.4318,6.4399,6.3665,6.3991,183500.0
2008-01-10 10:20:00,7.84,7.9,7.83,7.9,209800.0,6.3991,6.4481,6.391,6.4481,209800.0
2008-01-10 10:30:00,7.9,7.93,7.89,7.92,195300.0,6.4481,6.4726,6.4399,6.4644,195300.0
2008-01-10 10:40:00,7.92,7.95,7.91,7.94,200700.0,6.4644,6.4889,6.4563,6.4807,200700.0
2008-01-10 10:50:00,7.94,7.94,7.92,7.92,244100.0,6.4807,6.4807,6.4644,6.4644,244100.0
2008-01-10 11:00:00,7.92,7.95,7.91,7.95,315100.0,6.4644,6.4889,6.4563,6.4889,315100.0
2008-01-10 11:10:00,7.95,7.95,7.93,7.95,291300.0,6.4889,6.4889,6.4726,6.4889,291300.0
2008-01-10 11:20:00,7.95,7.97,7.93,7.97,223800.0,6.4889,6.5052,6.4726,6.5052,223800.0
2008-01-10 11:30:00,7.97,8.01,7.95,7.97,294400.0,6.5052,6.5379,6.4889,6.5052,294400.0
2008-01-10 11:40:00,7.96,7.97,7.95,7.97,194400.0,6.4971,6.5052,6.4889,6.5052,194400.0
2008-01-10 11:50:00,7.97,8.02,7.96,8.01,327700.0,6.5052,6.546,6.4971,6.5379,327700.0
2008-01-10 12:00:00,8.0,8.01,7.99,7.99,138200.0,6.5297,6.5379,6.5215,6.5215,138200.0
2008-01-10 12:10:00,8.0,8.01,7.99,8.01,186400.0,6.5297,6.5379,6.5215,6.5379,186400.0
2008-01-10 12:20:00,8.01,8.08,8.0,8.05,650500.0,6.5379,6.595,6.5297,6.5705,650500.0
2008-01-10 12:30:00,8.06,8.07,7.94,7.96,324500.0,6.5787,6.5868,6.4807,6.4971,324500.0
2008-01-10 12:40:00,7.96,7.98,7.92,7.97,150400.0,6.4971,6.5134,6.4644,6.5052,150400.0
2008-01-10 12:50:00,7.98,8.02,7.95,7.96,156600.0,6.5134,6.546,6.4889,6.4971,156600.0
2008-01-10 13:00:00,7.95,8.03,7.92,8.0,149600.0,6.4889,6.5542,6.4644,6.5297,149600.0
2008-01-10 13:10:00,8.0,8.0,7.99,8.0,148500.0,6.5297,6.5297,6.5215,6.5297,148500.0
2008-01-10 13:20:00,8.0,8.01,7.95,7.95,205100.0,6.5297,6.5379,6.4889,6.4889,205100.0
2008-01-10 13:30:00,7.95,7.99,7.94,7.94,259500.0,6.4889,6.5215,6.4807,6.4807,259500.0
2008-01-10 13:40:00,7.94,7.98,7.93,7.94,100400.0,6.4807,6.5134,6.4726,6.4807,100400.0
2008-01-10 13:50:00,7.95,7.95,7.87,7.92,191600.0,6.4889,6.4889,6.4236,6.4644,191600.0
2008-01-10 14:00:00,7.92,7.93,7.89,7.9,70100.0,6.4644,6.4726,6.4399,6.4481,70100.0
2008-01-10 14:10:00,7.9,7.95,7.88,7.94,146900.0,6.4481,6.4889,6.4318,6.4807,146900.0
2008-01-10 14:20:00,7.94,7.95,7.9,7.9,104200.0,6.4807,6.4889,6.4481,6.4481,104200.0
2008-01-10 14:30:00,7.9,7.92,7.9,7.92,211900.0,6.4481,6.4644,6.4481,6.4644,211900.0
2008-01-10 14:40:00,7.92,7.98,7.91,7.95,345400.0,6.4644,6.5134,6.4563,6.4889,345400.0
2008-01-10 14:50:00,7.95,7.95,7.93,7.95,120200.0,6.4889,6.4889,6.4726,6.4889,120200.0
2008-01-10 15:00:00,7.95,7.95,7.93,7.95,154200.0,6.4889,6.4889,6.4726,6.4889,154200.0
2008-01-10 15:10:00,7.95,7.97,7.94,7.95,220500.0,6.4889,6.5052,6.4807,6.4889,220500.0
2008-01-10 15:20:00,7.94,7.96,7.94,7.96,228900.0,6.4807,6.4971,6.4807,6.4971,228900.0
2008-01-10 15:30:00,7.96,7.96,7.92,7.95,389900.0,6.4971,6.4971,6.4644,6.4889,389900.0
2008-01-10 15:40:00,7.95,7.98,7.93,7.93,272500.0,6.4889,6.5134,6.4726,6.4726,272500.0
2008-01-10 15:50:00,7.94,7.95,7.93,7.93,382200.0,6.4807,6.4889,6.4726,6.4726,382200.0
2008-01-11 09:30:00,7.72,7.8,7.51,7.51,341500.0,6.3012,6.3665,6.1298,6.1298,341500.0
2008-01-11 09:40:00,7.52,7.52,7.46,7.51,286700.0,6.1379,6.1379,6.089,6.1298,286700.0
2008-01-11 09:50:00,7.51,7.51,7.36,7.42,246700.0,6.1298,6.1298,6.0073,6.0563,246700.0
2008-01-11 10:00:00,7.42,7.42,7.39,7.39,331800.0,6.0563,6.0563,6.0318,6.0318,331800.0
2008-01-11 10:10:00,7.39,7.42,7.34,7.37,280800.0,6.0318,6.0563,5.991,6.0155,280800.0
2008-01-11 10:20:00,7.36,7.44,7.36,7.44,148400.0,6.0073,6.0726,6.0073,6.0726,148400.0
2008-01-11 10:30:00,7.43,7.44,7.31,7.35,129900.0,6.0645,6.0726,5.9665,5.9992,129900.0
2008-01-11 10:40:00,7.36,7.43,7.35,7.43,113300.0,6.0073,6.0645,5.9992,6.0645,113300.0
2008-01-11 10:50:00,7.42,7.42,7.37,7.39,98200.0,6.0563,6.0563,6.0155,6.0318,98200.0
2008-01-11 11:00:00,7.38,7.39,7.3,7.32,121700.0,6.0237,6.0318,5.9584,5.9747,121700.0
2008-01-11 11:10:00,7.32,7.32,7.29,7.3,297400.0,5.9747,5.9747,5.9502,5.9584,297400.0
2008-01-11 11:20:00,7.3,7.32,7.29,7.3,137400.0,5.9584,5.9747,5.9502,5.9584,137400.0
2008-01-11 11:30:00,7.3,7.32,7.27,7.28,494000.0,5.9584,5.9747,5.9339,5.942,494000.0
2008-01-11 11:40:00,7.27,7.29,7.25,7.26,143600.0,5.9339,5.9502,5.9176,5.9257,143600.0
2008-01-11 11:50:00,7.26,7.28,7.24,7.25,132400.0,5.9257,5.942,5.9094,5.9176,132400.0
2008-01-11 12:00:00,7.26,7.37,7.25,7.31,300800.0,5.9257,6.0155,5.9176,5.9665,300800.0
2008-01-11 12:10:00,7.31,7.37,7.28,7.34,163200.0,5.9665,6.0155,5.942,5.991,163200.0
2008-01-11 12:20:00,7.34,7.35,7.32,7.33,49700.0,5.991,5.9992,5.9747,5.9828,49700.0
2008-01-11 12:30:00,7.32,7.37,7.3,7.37,66100.0,5.9747,6.0155,5.9584,6.0155,66100.0
2008-01-11 12:40:00,7.36,7.37,7.35,7.35,32800.0,6.0073,6.0155,5.9992,5.9992,32800.0
2008-01-11 12:50:00,7.35,7.44,7.35,7.43,141800.0,5.9992,6.0726,5.9992,6.0645,141800.0
2008-01-11 13:00:00,7.43,7.46,7.38,7.41,77400.0,6.0645,6.089,6.0237,6.0481,77400.0
2008-01-11 13:10:00,7.41,7.41,7.35,7.35,48500.0,6.0481,6.0481,5.9992,5.9992,48500.0
2008-01-11 13:20:00,7.35,7.38,7.34,7.38,43800.0,5.9992,6.0237,5.991,6.0237,43800.0
2008-01-11 13:30:00,7.37,7.4,7.36,7.36,86000.0,6.0155,6.04,6.0073,6.0073,86000.0
2008-01-11 13:40:00,7.37,7.4,7.28,7.28,96500.0,6.0155,6.04,5.942,5.942,96500.0
2008-01-11 13:50:00,7.29,7.38,7.29,7.33,123000.0,5.9502,6.0237,5.9502,5.9828,123000.0
2008-01-11 14:00:00,7.34,7.41,7.33,7.4,117700.0,5.991,6.0481,5.9828,6.04,117700.0
2008-01-11 14:10:00,7.4,7.45,7.39,7.42,84700.0,6.04,6.0808,6.0318,6.0563,84700.0
2008-01-11 14:20:00,7.42,7.45,7.39,7.43,124800.0,6.0563,6.0808,6.0318,6.0645,124800.0
2008-01-11 14:30:00,7.42,7.43,7.39,7.41,67000.0,6.0563,6.0645,6.0318,6.0481,67000.0
2008-01-11 14:40:00,7.41,7.41,7.36,7.36,79400.0,6.0481,6.0481,6.0073,6.0073,79400.0
2008-01-11 14:50:00,7.36,7.38,7.35,7.38,95900.0,6.0073,6.0237,5.9992,6.0237,95900.0
2008-01-11 15:00:00,7.37,7.42,7.36,7.38,180500.0,6.0155,6.0563,6.0073,6.0237,180500.0
2008-01-11 15:10:00,7.38,7.39,7.34,7.34,105800.0,6.0237,6.0318,5.991,5.991,105800.0
2008-01-11 15:20:00,7.34,7.41,7.32,7.41,113200.0,5.991,6.0481,5.9747,6.0481,113200.0
2008-01-11 15:30:00,7.4,7.43,7.36,7.42,134200.0,6.04,6.0645,6.0073,6.0563,134200.0
2008-01-11 15:40:00,7.43,7.43,7.36,7.39,170700.0,6.0645,6.0645,6.0073,6.0318,170700.0
2008-01-11 15:50:00,7.38,7.39,7.33,7.33,260600.0,6.0237,6.0318,5.9828,5.9828,260600.0
2008-01-14 09:30:00,7.41,7.53,7.4,7.52,89700.0,6.0481,6.1461,6.04,6.1379,89700.0
2008-01-14 09:40:00,7.52,7.52,7.47,7.5,79100.0,6.1379,6.1379,6.0971,6.1216,79100.0
2008-01-14 09:50:00,7.5,7.52,7.49,7.52,114500.0,6.1216,6.1379,6.1134,6.1379,114500.0
2008-01-14 10:00:00,7.52,7.53,7.5,7.51,106500.0,6.1379,6.1461,6.1216,6.1298,106500.0
2008-01-14 10:10:00,7.51,7.51,7.5,7.51,32100.0,6.1298,6.1298,6.1216,6.1298,32100.0
2008-01-14 10:20:00,7.5,7.51,7.5,7.5,64600.0,6.1216,6.1298,6.1216,6.1216,64600.0
2008-01-14 10:30:00,7.51,7.58,7.5,7.57,149100.0,6.1298,6.1869,6.1216,6.1787,149100.0
2008-01-14 10:40:00,7.56,7.57,7.48,7.49,102500.0,6.1706,6.1787,6.1053,6.1134,102500.0
2008-01-14 10:50:00,7.49,7.54,7.49,7.54,71100.0,6.1134,6.1543,6.1134,6.1543,71100.0
2008-01-14 11:00:00,7.54,7.6,7.54,7.59,32500.0,6.1543,6.2032,6.1543,6.1951,32500.0
2008-01-14 11:10:00,7.59,7.6,7.55,7.55,39600.0,6.1951,6.2032,6.1624,6.1624,39600.0
2008-01-14 11:20:00,7.56,7.56,7.55,7.56,19500.0,6.1706,6.1706,6.1624,6.1706,19500.0
2008-01-14 11:30:00,7.56,7.56,7.5,7.51,28900.0,6.1706,6.1706,6.1216,6.1298,28900.0
2008-01-14 11:40:00,7.5,7.51,7.5,7.51,16800.0,6.1216,6.1298,6.1216,6.1298,16800.0
2008-01-14 11:50:00,7.5,7.54,7.5,7.5,94600.0,6.1216,6.1543,6.1216,6.1216,94600.0
2008-01-14 12:00:00,7.5,7.51,7.46,7.47,112900.0,6.1216,6.1298,6.089,6.0971,112900.0
2008-01-14 12:10:00,7.48,7.48,7.41,7.44,130300.0,6.1053,6.1053,6.0481,6.0726,130300.0
2008-01-14 12:20:00,7.44,7.49,7.42,7.43,159300.0,6.0726,6.1134,6.0563,6.0645,159300.0
2008-01-14 12:30:00,7.43,7.46,7.42,7.45,71400.0,6.0645,6.089,6.0563,6.0808,71400.0
2008-01-14 12:40:00,7.45,7.45,7.41,7.42,47900.0,6.0808,6.0808,6.0481,6.0563,47900.0
2008-01-14 12:50:00,7.41,7.44,7.41,7.44,52800.0,6.0481,6.0726,6.0481,6.0726,52800.0
2008-01-14 13:00:00,7.44,7.44,7.43,7.44,25200.0,6.0726,6.0726,6.0645,6.0726,25200.0
2008-01-14 13:10:00,7.44,7.44,7.43,7.43,27400.0,6.0726,6.0726,6.0645,6.0645,27400.0
2008-01-14 13:20:00,7.44,7.44,7.42,7.43,45300.0,6.0726,6.0726,6.0563,6.0645,45300.0
2008-01-14 13:30:00,7.42,7.44,7.4,7.44,77500.0,6.0563,6.0726,6.04,6.0726,77500.0
2008-01-14 13:40:00,7.45,7.51,7.45,7.5,72800.0,6.0808,6.1298,6.0808,6.1216,72800.0
2008-01-14 13:50:00,7.5,7.51,7.49,7.5,33200.0,6.1216,6.1298,6.1134,6.1216,33200.0
2008-01-14 14:00:00,7.51,7.55,7.5,7.54,93000.0,6.1298,6.1624,6.1216,6.1543,93000.0
2008-01-14 14:10:00,7.54,7.54,7.5,7.51,50900.0,6.1543,6.1543,6.1216,6.1298,50900.0
2008-01-14 14:20:00,7.5,7.57,7.5,7.57,71300.0,6.1216,6.1787,6.1216,6.1787,71300.0
2008-01-14 14:30:00,7.57,7.6,7.57,7.59,86400.0,6.1787,6.2032,6.1787,6.1951,86400.0
2008-01-14 14:40:00,7.59,7.6,7.56,7.58,48400.0,6.1951,6.2032,6.1706,6.1869,48400.0
2008-01-14 14:50:00,7.58,7.6,7.57,7.6,133300.0,6.1869,6.2032,6.1787,6.2032,133300.0
2008-01-14 15:00:00,7.6,7.64,7.58,7.59,165600.0,6.2032,6.2359,6.1869,6.1951,165600.0
2008-01-14 15:10:00,7.59,7.59,7.53,7.56,163400.0,6.1951,6.1951,6.1461,6.1706,163400.0
2008-01-14 15:20:00,7.56,7.56,7.51,7.51,103200.0,6.1706,6.1706,6.1298,6.1298,103200.0
2008-01-14 15:30:00,7.52,7.54,7.51,7.53,122700.0,6.1379,6.1543,6.1298,6.1461,122700.0
2008-01-14 15:40:00,7.53,7.56,7.52,7.55,149600.0,6.1461,6.1706,6.1379,6.1624,149600.0
2008-01-14 15:50:00,7.56,7.59,7.55,7.55,241100.0,6.1706,6.1951,6.1624,6.1624,241100.0
2008-01-15 09:30:00,7.53,7.58,7.37,7.42,148700.0,6.1461,6.1869,6.0155,6.0563,148700.0
2008-01-15 09:40:00,7.42,7.45,7.39,7.43,51300.0,6.0563,6.0808,6.0318,6.0645,51300.0
2008-01-15 09:50:00,7.42,7.49,7.42,7.44,56900.0,6.0563,6.1134,6.0563,6.0726,56900.0
2008-01-15 10:00:00,7.43,7.45,7.32,7.36,131200.0,6.0645,6.0808,5.9747,6.0073,131200.0
2008-01-15 10:10:00,7.37,7.37,7.32,7.35,72500.0,6.0155,6.0155,5.9747,5.9992,72500.0
2008-01-15 10:20:00,7.35,7.35,7.29,7.29,63000.0,5.9992,5.9992,5.9502,5.9502,63000.0
2008-01-15 10:30:00,7.3,7.36,7.28,7.32,105600.0,5.9584,6.0073,5.942,5.9747,105600.0
2008-01-15 10:40:00,7.32,7.32,7.26,7.28,89000.0,5.9747,5.9747,5.9257,5.942,89000.0
2008-01-15 10:50:00,7.28,7.3,7.26,7.28,79000.0,5.942,5.9584,5.9257,5.942,79000.0
2008-01-15 11:00:00,7.28,7.31,7.27,7.28,53600.0,5.942,5.9665,5.9339,5.942,53600.0
2008-01-15 11:10:00,7.28,7.32,7.28,7.28,38800.0,5.942,5.9747,5.942,5.942,38800.0
2008-01-15 11:20:00,7.28,7.29,7.22,7.26,94100.0,5.942,5.9502,5.8931,5.9257,94100.0
2008-01-15 11:30:00,7.26,7.29,7.25,7.28,67300.0,5.9257,5.9502,5.9176,5.942,67300.0
2008-01-15 11:40:00,7.29,7.31,7.26,7.27,55200.0,5.9502,5.9665,5.9257,5.9339,55200.0
2008-01-15 11:50:00,7.26,7.27,7.25,7.26,26400.0,5.9257,5.9339,5.9176,5.9257,26400.0
2008-01-15 12:00:00,7.26,7.27,7.25,7.27,49900.0,5.9257,5.9339,5.9176,5.9339,49900.0
2008-01-15 12:10:00,7.27,7.28,7.24,7.25,49500.0,5.9339,5.942,5.9094,5.9176,49500.0
2008-01-15 12:20:00,7.24,7.3,7.24,7.3,50200.0,5.9094,5.9584,5.9094,5.9584,50200.0
2008-01-15 12:30:00,7.31,7.31,7.25,7.26,76400.0,5.9665,5.9665,5.9176,5.9257,76400.0
2008-01-15 12:40:00,7.26,7.31,7.26,7.31,92700.0,5.9257,5.9665,5.9257,5.9665,92700.0
2008-01-15 12:50:00,7.3,7.32,7.28,7.31,51000.0,5.9584,5.9747,5.942,5.9665,51000.0
2008-01-15 13:00:00,7.31,7.34,7.3,7.34,30800.0,5.9665,5.991,5.9584,5.991,30800.0
2008-01-15 13:10:00,7.34,7.36,7.33,7.34,32500.0,5.991,6.0073,5.9828,5.991,32500.0
2008-01-15 13:20:00,7.33,7.33,7.27,7.31,95700.0,5.9828,5.9828,5.9339,5.9665,95700.0
2008-01-15 13:30:00,7.32,7.32,7.29,7.32,38500.0,5.9747,5.9747,5.9502,5.9747,38500.0
2008-01-15 13:40:00,7.32,7.36,7.31,7.31,70900.0,5.9747,6.0073,5.9665,5.9665,70900.0
2008-01-15 13:50:00,7.31,7.31,7.27,7.28,101000.0,5.9665,5.9665,5.9339,5.942,101000.0
2008-01-15 14:00:00,7.28,7.28,7.27,7.27,51600.0,5.942,5.942,5.9339,5.9339,51600.0
2008-01-15 14:10:00,7.28,7.31,7.27,7.3,81300.0,5.942,5.9665,5.9339,5.9584,81300.0
2008-01-15 14:20:00,7.3,7.32,7.28,7.31,71400.0,5.9584,5.9747,5.942,5.9665,71400.0
2008-01-15 14:30:00,7.31,7.31,7.25,7.26,61600.0,5.9665,5.9665,5.9176,5.9257,61600.0
2008-01-15 14:40:00,7.26,7.28,7.25,7.26,58700.0,5.9257,5.942,5.9176,5.9257,58700.0
2008-01-15 14:50:00,7.26,7.27,7.25,7.25,57200.0,5.9257,5.9339,5.9176,5.9176,57200.0
2008-01-15 15:00:00,7.25,7.26,7.23,7.25,59800.0,5.9176,5.9257,5.9012,5.9176,59800.0
2008-01-15 15:10:00,7.25,7.26,7.23,7.26,134700.0,5.9176,5.9257,5.9012,5.9257,134700.0
2008-01-15 15:20:00,7.26,7.4,7.25,7.36,141700.0,5.9257,6.04,5.9176,6.0073,141700.0
2008-01-15 15:30:00,7.36,7.36,7.33,7.33,91600.0,6.0073,6.0073,5.9828,5.9828,91600.0
2008-01-15 15:40:00,7.32,7.33,7.29,7.3,73300.0,5.9747,5.9828,5.9502,5.9584,73300.0
2008-01-15 15:50:00,7.3,7.35,7.27,7.31,236200.0,5.9584,5.9992,5.9339,5.9665,236200.0
2008-01-16 09:30:00,7.21,7.22,7.16,7.19,75200.0,5.8849,5.8931,5.8441,5.8686,75200.0
2008-01-16 09:40:00,7.2,7.29,7.19,7.27,76600.0,5.8767,5.9502,5.8686,5.9339,76600.0
2008-01-16 09:50:00,7.27,7.27,7.19,7.19,79100.0,5.9339,5.9339,5.8686,5.8686,79100.0
2008-01-16 10:00:00,7.18,7.2,7.13,7.19,81600.0,5.8604,5.8767,5.8196,5.8686,81600.0
2008-01-16 10:10:00,7.2,7.2,7.11,7.15,95900.0,5.8767,5.8767,5.8033,5.8359,95900.0
2008-01-16 10:20:00,7.15,7.17,7.11,7.11,75600.0,5.8359,5.8523,5.8033,5.8033,75600.0
2008-01-16 10:30:00,7.12,7.23,7.11,7.21,175400.0,5.8114,5.9012,5.8033,5.8849,175400.0
2008-01-16 10:40:00,7.21,7.21,7.16,7.16,148600.0,5.8849,5.8849,5.8441,5.8441,148600.0
2008-01-16 10:50:00,7.16,7.16,7.12,7.15,58800.0,5.8441,5.8441,5.8114,5.8359,58800.0
2008-01-16 11:00:00,7.15,7.24,7.14,7.24,72300.0,5.8359,5.9094,5.8278,5.9094,72300.0
2008-01-16 11:10:00,7.24,7.24,7.2,7.22,94400.0,5.9094,5.9094,5.8767,5.8931,94400.0
2008-01-16 11:20:00,7.23,7.36,7.22,7.34,122400.0,5.9012,6.0073,5.8931,5.991,122400.0
2008-01-16 11:30:00,7.34,7.34,7.28,7.29,82000.0,5.991,5.991,5.942,5.9502,82000.0
2008-01-16 11:40:00,7.29,7.3,7.28,7.29,69800.0,5.9502,5.9584,5.942,5.9502,69800.0
2008-01-16 11:50:00,7.3,7.37,7.29,7.35,108900.0,5.9584,6.0155,5.9502,5.9992,108900.0
2008-01-16 12:00:00,7.36,7.45,7.35,7.43,107500.0,6.0073,6.0808,5.9992,6.0645,107500.0
2008-01-16 12:10:00,7.44,7.44,7.35,7.36,69500.0,6.0726,6.0726,5.9992,6.0073,69500.0
2008-01-16 12:20:00,7.36,7.37,7.33,7.36,42400.0,6.0073,6.0155,5.9828,6.0073,42400.0
2008-01-16 12:30:00,7.36,7.41,7.36,7.38,82500.0,6.0073,6.0481,6.0073,6.0237,82500.0
2008-01-16 12:40:00,7.38,7.41,7.36,7.38,63300.0,6.0237,6.0481,6.0073,6.0237,63300.0
2008-01-16 12:50:00,7.38,7.39,7.37,7.38,27900.0,6.0237,6.0318,6.0155,6.0237,27900.0
2008-01-16 13:00:00,7.38,7.38,7.36,7.37,31500.0,6.0237,6.0237,6.0073,6.0155,31500.0
2008-01-16 13:10:00,7.37,7.37,7.32,7.32,49300.0,6.0155,6.0155,5.9747,5.9747,49300.0
2008-01-16 13:20:00,7.32,7.38,7.32,7.37,71900.0,5.9747,6.0237,5.9747,6.0155,71900.0
2008-01-16 13:30:00,7.37,7.37,7.34,7.35,60500.0,6.0155,6.0155,5.991,5.9992,60500.0
2008-01-16 13:40:00,7.36,7.36,7.25,7.25,190800.0,6.0073,6.0073,5.9176,5.9176,190800.0
2008-01-16 13:50:00,7.25,7.34,7.25,7.33,87600.0,5.9176,5.991,5.9176,5.9828,87600.0
2008-01-16 14:00:00,7.33,7.39,7.3,7.36,81600.0,5.9828,6.0318,5.9584,6.0073,81600.0
2008-01-16 14:10:00,7.36,7.4,7.35,7.36,48000.0,6.0073,6.04,5.9992,6.0073,48000.0
2008-01-16 14:20:00,7.37,7.43,7.35,7.43,117600.0,6.0155,6.0645,5.9992,6.0645,117600.0
2008-01-16 14:30:00,7.43,7.48,7.39,7.42,130500.0,6.0645,6.1053,6.0318,6.0563,130500.0
2008-01-16 14:40:00,7.43,7.44,7.39,7.42,86700.0,6.0645,6.0726,6.0318,6.0563,86700.0
2008-01-16 14:50:00,7.42,7.43,7.39,7.4,58000.0,6.0563,6.0645,6.0318,6.04,58000.0
2008-01-16 15:00:00,7.39,7.45,7.39,7.43,137800.0,6.0318,6.0808,6.0318,6.0645,137800.0
2008-01-16 15:10:00,7.44,7.47,7.42,7.47,87400.0,6.0726,6.0971,6.0563,6.0971,87400.0
2008-01-16 15:20:00,7.46,7.46,7.4,7.45,106200.0,6.089,6.089,6.04,6.0808,106200.0
2008-01-16 15:30:00,7.44,7.49,7.39,7.39,156300.0,6.0726,6.1134,6.0318,6.0318,156300.0
2008-01-16 15:40:00,7.39,7.41,7.37,7.38,175400.0,6.0318,6.0481,6.0155,6.0237,175400.0
2008-01-16 15:50:00,7.37,7.41,7.35,7.41,245000.0,6.0155,6.0481,5.9992,6.0481,245000.0
2008-01-17 09:30:00,7.42,7.45,7.32,7.37,83000.0,6.0563,6.0808,5.9747,6.0155,83000.0
2008-01-17 09:40:00,7.37,7.44,7.33,7.43,47300.0,6.0155,6.0726,5.9828,6.0645,47300.0
2008-01-17 09:50:00,7.41,7.41,7.32,7.35,57200.0,6.0481,6.0481,5.9747,5.9992,57200.0
2008-01-17 10:00:00,7.35,7.35,7.25,7.28,125400.0,5.9992,5.9992,5.9176,5.942,125400.0
2008-01-17 10:10:00,7.28,7.28,7.17,7.17,74200.0,5.942,5.942,5.8523,5.8523,74200.0
2008-01-17 10:20:00,7.17,7.28,7.17,7.23,83800.0,5.8523,5.942,5.8523,5.9012,83800.0
2008-01-17 10:30:00,7.22,7.22,7.12,7.17,108200.0,5.8931,5.8931,5.8114,5.8523,108200.0
2008-01-17 10:40:00,7.17,7.25,7.14,7.23,83100.0,5.8523,5.9176,5.8278,5.9012,83100.0
2008-01-17 10:50:00,7.24,7.24,7.15,7.19,75400.0,5.9094,5.9094,5.8359,5.8686,75400.0
2008-01-17 11:00:00,7.19,7.28,7.19,7.23,45100.0,5.8686,5.942,5.8686,5.9012,45100.0
2008-01-17 11:10:00,7.23,7.24,7.17,7.17,33700.0,5.9012,5.9094,5.8523,5.8523,33700.0
2008-01-17 11:20:00,7.18,7.18,7.13,7.14,55500.0,5.8604,5.8604,5.8196,5.8278,55500.0
2008-01-17 11:30:00,7.15,7.15,7.08,7.1,92300.0,5.8359,5.8359,5.7788,5.7951,92300.0
2008-01-17 11:40:00,7.09,7.1,7.06,7.07,69000.0,5.787,5.7951,5.7625,5.7706,69000.0
2008-01-17 11:50:00,7.07,7.17,7.05,7.15,914800.0,5.7706,5.8523,5.7543,5.8359,914800.0
2008-01-17 12:00:00,7.15,7.16,7.06,7.08,112500.0,5.8359,5.8441,5.7625,5.7788,112500.0
2008-01-17 12:10:00,7.07,7.1,7.07,7.1,90500.0,5.7706,5.7951,5.7706,5.7951,90500.0
2008-01-17 12:20:00,7.1,7.12,7.09,7.12,72900.0,5.7951,5.8114,5.787,5.8114,72900.0
2008-01-17 12:30:00,7.12,7.15,7.08,7.1,104500.0,5.8114,5.8359,5.7788,5.7951,104500.0
2008-01-17 12:40:00,7.09,7.12,7.08,7.11,98800.0,5.787,5.8114,5.7788,5.8033,98800.0
2008-01-17 12:50:00,7.1,7.11,7.09,7.1,50900.0,5.7951,5.8033,5.787,5.7951,50900.0
2008-01-17 13:00:00,7.1,7.1,7.09,7.1,50700.0,5.7951,5.7951,5.787,5.7951,50700.0
2008-01-17 13:10:00,7.1,7.15,7.09,7.13,97100.0,5.7951,5.8359,5.787,5.8196,97100.0
2008-01-17 13:20:00,7.12,7.22,7.11,7.15,155400.0,5.8114,5.8931,5.8033,5.8359,155400.0
2008-01-17 13:30:00,7.16,7.16,7.11,7.13,52800.0,5.8441,5.8441,5.8033,5.8196,52800.0
2008-01-17 13:40:00,7.13,7.16,7.11,7.12,66400.0,5.8196,5.8441,5.8033,5.8114,66400.0
2008-01-17 13:50:00,7.12,7.12,7.1,7.11,51800.0,5.8114,5.8114,5.7951,5.8033,51800.0
2008-01-17 14:00:00,7.11,7.12,7.08,7.1,77400.0,5.8033,5.8114,5.7788,5.7951,77400.0
2008-01-17 14:10:00,7.1,7.1,7.06,7.08,71900.0,5.7951,5.7951,5.7625,5.7788,71900.0
2008-01-17 14:20:00,7.07,7.09,7.05,7.06,79800.0,5.7706,5.787,5.7543,5.7625,79800.0
2008-01-17 14:30:00,7.05,7.08,7.05,7.07,78400.0,5.7543,5.7788,5.7543,5.7706,78400.0
2008-01-17 14:40:00,7.06,7.1,7.05,7.1,110600.0,5.7625,5.7951,5.7543,5.7951,110600.0
2008-01-17 14:50:00,7.1,7.11,7.08,7.1,135000.0,5.7951,5.8033,5.7788,5.7951,135000.0
2008-01-17 15:00:00,7.09,7.1,7.05,7.08,106100.0,5.787,5.7951,5.7543,5.7788,106100.0
2008-01-17 15:10:00,7.08,7.12,7.06,7.11,139500.0,5.7788,5.8114,5.7625,5.8033,139500.0
2008-01-17 15:20:00,7.12,7.12,7.05,7.06,121000.0,5.8114,5.8114,5.7543,5.7625,121000.0
2008-01-17 15:30:00,7.06,7.08,7.05,7.07,145200.0,5.7625,5.7788,5.7543,5.7706,145200.0
2008-01-17 15:40:00,7.07,7.07,7.03,7.04,179000.0,5.7706,5.7706,5.738,5.7461,179000.0
2008-01-17 15:50:00,7.03,7.07,7.01,7.02,418800.0,5.738,5.7706,5.7217,5.7298,418800.0
2008-01-18 09:30:00,7.58,8.0,7.42,7.99,1403400.0,6.1869,6.5297,6.0563,6.5215,1403400.0
2008-01-18 09:40:00,8.0,8.24,7.91,8.14,821600.0,6.5297,6.7256,6.4563,6.644,821600.0
2008-01-18 09:50:00,8.15,8.16,7.85,7.9,663800.0,6.6521,6.6603,6.4073,6.4481,663800.0
2008-01-18 10:00:00,7.91,8.0,7.83,7.91,490000.0,6.4563,6.5297,6.391,6.4563,490000.0
2008-01-18 10:10:00,7.9,8.12,7.9,8.12,349800.0,6.4481,6.6277,6.4481,6.6277,349800.0
2008-01-18 10:20:00,8.12,8.15,8.08,8.12,376700.0,6.6277,6.6521,6.595,6.6277,376700.0
2008-01-18 10:30:00,8.12,8.15,8.05,8.08,296900.0,6.6277,6.6521,6.5705,6.595,296900.0
2008-01-18 10:40:00,8.08,8.15,8.06,8.12,411600.0,6.595,6.6521,6.5787,6.6277,411600.0
2008-01-18 10:50:00,8.12,8.14,8.05,8.1,760000.0,6.6277,6.644,6.5705,6.6113,760000.0
2008-01-18 11:00:00,8.09,8.12,8.07,8.1,526600.0,6.6032,6.6277,6.5868,6.6113,526600.0
2008-01-18 11:10:00,8.09,8.1,8.02,8.06,293800.0,6.6032,6.6113,6.546,6.5787,293800.0
2008-01-18 11:20:00,8.06,8.07,7.96,8.0,314600.0,6.5787,6.5868,6.4971,6.5297,314600.0
2008-01-18 11:30:00,8.0,8.03,8.0,8.0,189100.0,6.5297,6.5542,6.5297,6.5297,189100.0
2008-01-18 11:40:00,8.0,8.11,8.0,8.1,284200.0,6.5297,6.6195,6.5297,6.6113,284200.0
2008-01-18 11:50:00,8.1,8.11,8.06,8.1,297000.0,6.6113,6.6195,6.5787,6.6113,297000.0
2008-01-18 12:00:00,8.1,8.24,8.1,8.16,516400.0,6.6113,6.7256,6.6113,6.6603,516400.0
2008-01-18 12:10:00,8.16,8.23,8.15,8.18,167400.0,6.6603,6.7174,6.6521,6.6766,167400.0
2008-01-18 12:20:00,8.18,8.27,8.16,8.27,127200.0,6.6766,6.7501,6.6603,6.7501,127200.0
2008-01-18 12:30:00,8.27,8.32,8.24,8.26,205400.0,6.7501,6.7909,6.7256,6.7419,205400.0
2008-01-18 12:40:00,8.26,8.26,8.15,8.24,129800.0,6.7419,6.7419,6.6521,6.7256,129800.0
2008-01-18 12:50:00,8.23,8.26,8.22,8.23,116700.0,6.7174,6.7419,6.7093,6.7174,116700.0
2008-01-18 13:00:00,8.24,8.25,8.22,8.24,120900.0,6.7256,6.7338,6.7093,6.7256,120900.0
2008-01-18 13:10:00,8.24,8.24,8.2,8.2,124000.0,6.7256,6.7256,6.693,6.693,124000.0
2008-01-18 13:20:00,8.21,8.21,8.15,8.19,183400.0,6.7011,6.7011,6.6521,6.6848,183400.0
2008-01-18 13:30:00,8.2,8.2,8.1,8.15,181500.0,6.693,6.693,6.6113,6.6521,181500.0
2008-01-18 13:40:00,8.15,8.19,8.11,8.15,180100.0,6.6521,6.6848,6.6195,6.6521,180100.0
2008-01-18 13:50:00,8.15,8.16,8.11,8.14,70600.0,6.6521,6.6603,6.6195,6.644,70600.0
2008-01-18 14:00:00,8.15,8.15,8.11,8.12,167100.0,6.6521,6.6521,6.6195,6.6277,167100.0
2008-01-18 14:10:00,8.12,8.19,8.11,8.19,137900.0,6.6277,6.6848,6.6195,6.6848,137900.0
2008-01-18 14:20:00,8.18,8.19,8.09,8.1,280800.0,6.6766,6.6848,6.6032,6.6113,280800.0
2008-01-18 14:30:00,8.1,8.1,7.95,8.07,457200.0,6.6113,6.6113,6.4889,6.5868,457200.0
2008-01-18 14:40:00,8.07,8.09,8.04,8.04,165300.0,6.5868,6.6032,6.5624,6.5624,165300.0
2008-01-18 14:50:00,8.05,8.12,8.01,8.11,347700.0,6.5705,6.6277,6.5379,6.6195,347700.0
2008-01-18 15:00:00,8.11,8.14,8.1,8.14,223800.0,6.6195,6.644,6.6113,6.644,223800.0
2008-01-18 15:10:00,8.14,8.14,8.11,8.11,133100.0,6.644,6.644,6.6195,6.6195,133100.0
2008-01-18 15:20:00,8.11,8.14,8.09,8.11,291800.0,6.6195,6.644,6.6032,6.6195,291800.0
2008-01-18 15:30:00,8.11,8.14,8.11,8.14,226900.0,6.6195,6.644,6.6195,6.644,226900.0
2008-01-18 15:40:00,8.14,8.14,8.13,8.14,307500.0,6.644,6.644,6.6358,6.644,307500.0
2008-01-18 15:50:00,8.14,8.26,8.13,8.23,619700.0,6.644,6.7419,6.6358,6.7174,619700.0
2008-01-22 09:30:00,7.44,8.16,7.44,8.05,224300.0,6.0726,6.6603,6.0726,6.5705,224300.0
2008-01-22 09:40:00,8.05,8.15,8.01,8.08,115000.0,6.5705,6.6521,6.5379,6.595,115000.0
2008-01-22 09:50:00,8.08,8.22,7.91,7.97,104000.0,6.595,6.7093,6.4563,6.5052,104000.0
2008-01-22 10:00:00,7.97,8.1,7.95,8.05,79900.0,6.5052,6.6113,6.4889,6.5705,79900.0
2008-01-22 10:10:00,8.06,8.11,8.01,8.11,84300.0,6.5787,6.6195,6.5379,6.6195,84300.0
2008-01-22 10:20:00,8.11,8.3,8.08,8.19,141100.0,6.6195,6.7746,6.595,6.6848,141100.0
2008-01-22 10:30:00,8.18,8.22,8.11,8.19,129600.0,6.6766,6.7093,6.6195,6.6848,129600.0
2008-01-22 10:40:00,8.19,8.24,8.18,8.21,144800.0,6.6848,6.7256,6.6766,6.7011,144800.0
2008-01-22 10:50:00,8.21,8.29,8.19,8.26,169500.0,6.7011,6.7664,6.6848,6.7419,169500.0
2008-01-22 11:00:00,8.25,8.4,8.25,8.4,126200.0,6.7338,6.8562,6.7338,6.8562,126200.0
2008-01-22 11:10:00,8.4,8.45,8.32,8.34,167500.0,6.8562,6.897,6.7909,6.8072,167500.0
2008-01-22 11:20:00,8.34,8.37,8.28,8.36,129900.0,6.8072,6.8317,6.7583,6.8235,129900.0
2008-01-22 11:30:00,8.36,8.37,8.26,8.29,217000.0,6.8235,6.8317,6.7419,6.7664,217000.0
2008-01-22 11:40:00,8.29,8.35,8.29,8.34,92900.0,6.7664,6.8154,6.7664,6.8072,92900.0
2008-01-22 11:50:00,8.35,8.38,8.3,8.36,111200.0,6.8154,6.8399,6.7746,6.8235,111200.0
2008-01-22 12:00:00,8.35,8.44,8.33,8.44,78500.0,6.8154,6.8888,6.7991,6.8888,78500.0
2008-01-22 12:10:00,8.44,8.47,8.31,8.31,160500.0,6.8888,6.9133,6.7827,6.7827,160500.0
2008-01-22 12:20:00,8.31,8.37,8.29,8.34,97600.0,6.7827,6.8317,6.7664,6.8072,97600.0
2008-01-22 12:30:00,8.33,8.36,8.32,8.34,41600.0,6.7991,6.8235,6.7909,6.8072,41600.0
2008-01-22 12:40:00,8.34,8.38,8.3,8.38,84100.0,6.8072,6.8399,6.7746,6.8399,84100.0
2008-01-22 12:50:00,8.37,8.41,8.36,8.39,64800.0,6.8317,6.8644,6.8235,6.848,64800.0
2008-01-22 13:00:00,8.39,8.49,8.38,8.46,160600.0,6.848,6.9297,6.8399,6.9052,160600.0
2008-01-22 13:10:00,8.47,8.5,8.46,8.48,81800.0,6.9133,6.9378,6.9052,6.9215,81800.0
2008-01-22 13:20:00,8.48,8.51,8.45,8.47,91400.0,6.9215,6.946,6.897,6.9133,91400.0
2008-01-22 13:30:00,8.48,8.51,8.45,8.45,114500.0,6.9215,6.946,6.897,6.897,114500.0
2008-01-22 13:40:00,8.46,8.49,8.4,8.44,118500.0,6.9052,6.9297,6.8562,6.8888,118500.0
2008-01-22 13:50:00,8.44,8.46,8.33,8.35,112400.0,6.8888,6.9052,6.7991,6.8154,112400.0
2008-01-22 14:00:00,8.35,8.45,8.34,8.44,206800.0,6.8154,6.897,6.8072,6.8888,206800.0
2008-01-22 14:10:00,8.44,8.46,8.43,8.45,159300.0,6.8888,6.9052,6.8807,6.897,159300.0
2008-01-22 14:20:00,8.45,8.47,8.39,8.4,972600.0,6.897,6.9133,6.848,6.8562,972600.0
2008-01-22 14:30:00,8.4,8.42,8.37,8.4,98800.0,6.8562,6.8725,6.8317,6.8562,98800.0
2008-01-22 14:40:00,8.4,8.44,8.38,8.41,95900.0,6.8562,6.8888,6.8399,6.8644,95900.0
2008-01-22 14:50:00,8.4,8.44,8.37,8.38,104200.0,6.8562,6.8888,6.8317,6.8399,104200.0
2008-01-22 15:00:00,8.39,8.39,8.34,8.36,183100.0,6.848,6.848,6.8072,6.8235,183100.0
2008-01-22 15:10:00,8.35,8.41,8.32,8.37,159800.0,6.8154,6.8644,6.7909,6.8317,159800.0
2008-01-22 15:20:00,8.38,8.38,8.33,8.35,86900.0,6.8399,6.8399,6.7991,6.8154,86900.0
2008-01-22 15:30:00,8.34,8.5,8.34,8.43,282000.0,6.8072,6.9378,6.8072,6.8807,282000.0
2008-01-22 15:40:00,8.44,8.55,8.42,8.49,271000.0,6.8888,6.9786,6.8725,6.9297,271000.0
2008-01-22 15:50:00,8.49,8.49,8.3,8.34,335800.0,6.9297,6.9297,6.7746,6.8072,335800.0
2008-01-23 09:30:00,7.97,8.1,7.78,7.8,178500.0,6.5052,6.6113,6.3501,6.3665,178500.0
2008-01-23 09:40:00,7.81,7.96,7.8,7.93,177300.0,6.3746,6.4971,6.3665,6.4726,177300.0
2008-01-23 09:50:00,7.92,8.04,7.85,7.95,190000.0,6.4644,6.5624,6.4073,6.4889,190000.0
2008-01-23 10:00:00,7.94,8.03,7.93,8.0,83600.0,6.4807,6.5542,6.4726,6.5297,83600.0
2008-01-23 10:10:00,8.01,8.17,8.01,8.17,124400.0,6.5379,6.6685,6.5379,6.6685,124400.0
2008-01-23 10:20:00,8.17,8.19,8.0,8.02,91900.0,6.6685,6.6848,6.5297,6.546,91900.0
2008-01-23 10:30:00,8.03,8.03,7.94,7.98,119900.0,6.5542,6.5542,6.4807,6.5134,119900.0
2008-01-23 10:40:00,7.98,7.99,7.9,7.96,96600.0,6.5134,6.5215,6.4481,6.4971,96600.0
2008-01-23 10:50:00,7.96,8.0,7.9,7.96,102400.0,6.4971,6.5297,6.4481,6.4971,102400.0
2008-01-23 11:00:00,7.97,7.99,7.93,7.95,84000.0,6.5052,6.5215,6.4726,6.4889,84000.0
2008-01-23 11:10:00,7.95,7.97,7.94,7.94,72900.0,6.4889,6.5052,6.4807,6.4807,72900.0
2008-01-23 11:20:00,7.94,7.97,7.87,7.87,85100.0,6.4807,6.5052,6.4236,6.4236,85100.0
2008-01-23 11:30:00,7.88,7.88,7.79,7.85,87000.0,6.4318,6.4318,6.3583,6.4073,87000.0
2008-01-23 11:40:00,7.86,7.86,7.79,7.8,85700.0,6.4154,6.4154,6.3583,6.3665,85700.0
2008-01-23 11:50:00,7.8,7.8,7.71,7.73,406300.0,6.3665,6.3665,6.293,6.3093,406300.0
2008-01-23 12:00:00,7.72,7.8,7.72,7.77,112400.0,6.3012,6.3665,6.3012,6.342,112400.0
2008-01-23 12:10:00,7.77,7.81,7.75,7.81,56100.0,6.342,6.3746,6.3257,6.3746,56100.0
2008-01-23 12:20:00,7.8,7.81,7.8,7.8,48300.0,6.3665,6.3746,6.3665,6.3665,48300.0
2008-01-23 12:30:00,7.8,7.81,7.68,7.68,144400.0,6.3665,6.3746,6.2685,6.2685,144400.0
2008-01-23 12:40:00,7.68,7.74,7.68,7.71,94400.0,6.2685,6.3175,6.2685,6.293,94400.0
2008-01-23 12:50:00,7.71,7.72,7.7,7.72,38300.0,6.293,6.3012,6.2848,6.3012,38300.0
2008-01-23 13:00:00,7.71,7.78,7.71,7.76,116100.0,6.293,6.3501,6.293,6.3338,116100.0
2008-01-23 13:10:00,7.76,7.76,7.74,7.75,70700.0,6.3338,6.3338,6.3175,6.3257,70700.0
2008-01-23 13:20:00,7.74,7.78,7.73,7.74,68300.0,6.3175,6.3501,6.3093,6.3175,68300.0
2008-01-23 13:30:00,7.73,7.84,7.73,7.79,117400.0,6.3093,6.3991,6.3093,6.3583,117400.0
2008-01-23 13:40:00,7.79,7.86,7.78,7.84,61300.0,6.3583,6.4154,6.3501,6.3991,61300.0
2008-01-23 13:50:00,7.84,7.93,7.82,7.85,113100.0,6.3991,6.4726,6.3828,6.4073,113100.0
2008-01-23 14:00:00,7.84,7.92,7.78,7.91,154600.0,6.3991,6.4644,6.3501,6.4563,154600.0
2008-01-23 14:10:00,7.91,7.99,7.87,7.87,154400.0,6.4563,6.5215,6.4236,6.4236,154400.0
2008-01-23 14:20:00,7.88,8.01,7.87,8.0,93800.0,6.4318,6.5379,6.4236,6.5297,93800.0
2008-01-23 14:30:00,8.0,8.01,7.92,8.01,134900.0,6.5297,6.5379,6.4644,6.5379,134900.0
2008-01-23 14:40:00,8.01,8.01,7.84,7.87,84700.0,6.5379,6.5379,6.3991,6.4236,84700.0
2008-01-23 14:50:00,7.87,7.94,7.84,7.92,76900.0,6.4236,6.4807,6.3991,6.4644,76900.0
2008-01-23 15:00:00,7.92,8.02,7.91,8.01,124400.0,6.4644,6.546,6.4563,6.5379,124400.0
2008-01-23 15:10:00,8.03,8.14,8.01,8.06,109900.0,6.5542,6.644,6.5379,6.5787,109900.0
2008-01-23 15:20:00,8.06,8.19,8.04,8.19,106000.0,6.5787,6.6848,6.5624,6.6848,106000.0
2008-01-23 15:30:00,8.18,8.23,8.17,8.22,216600.0,6.6766,6.7174,6.6685,6.7093,216600.0
2008-01-23 15:40:00,8.22,8.23,8.18,8.22,189400.0,6.7093,6.7174,6.6766,6.7093,189400.0
2008-01-23 15:50:00,8.23,8.23,8.21,8.22,122100.0,6.7174,6.7174,6.7011,6.7093,122100.0
2008-01-24 09:30:00,8.3,8.39,8.23,8.37,91000.0,6.7746,6.848,6.7174,6.8317,91000.0
2008-01-24 09:40:00,8.37,8.48,8.37,8.48,88700.0,6.8317,6.9215,6.8317,6.9215,88700.0
2008-01-24 09:50:00,8.47,8.59,8.47,8.52,107100.0,6.9133,7.0113,6.9133,6.9541,107100.0
2008-01-24 10:00:00,8.53,8.65,8.53,8.63,155400.0,6.9623,7.0602,6.9623,7.0439,155400.0
2008-01-24 10:10:00,8.62,8.63,8.56,8.61,182000.0,7.0358,7.0439,6.9868,7.0276,182000.0
2008-01-24 10:20:00,8.61,8.68,8.55,8.62,152600.0,7.0276,7.0847,6.9786,7.0358,152600.0
2008-01-24 10:30:00,8.61,8.65,8.58,8.6,162800.0,7.0276,7.0602,7.0031,7.0194,162800.0
2008-01-24 10:40:00,8.6,8.61,8.56,8.59,94800.0,7.0194,7.0276,6.9868,7.0113,94800.0
2008-01-24 10:50:00,8.58,8.61,8.58,8.6,46400.0,7.0031,7.0276,7.0031,7.0194,46400.0
2008-01-24 11:00:00,8.6,8.61,8.58,8.6,88600.0,7.0194,7.0276,7.0031,7.0194,88600.0
2008-01-24 11:10:00,8.6,8.63,8.6,8.61,134800.0,7.0194,7.0439,7.0194,7.0276,134800.0
2008-01-24 11:20:00,8.61,8.63,8.58,8.59,85800.0,7.0276,7.0439,7.0031,7.0113,85800.0
2008-01-24 11:30:00,8.59,8.6,8.55,8.59,84700.0,7.0113,7.0194,6.9786,7.0113,84700.0
2008-01-24 11:40:00,8.58,8.67,8.58,8.66,128300.0,7.0031,7.0766,7.0031,7.0684,128300.0
2008-01-24 11:50:00,8.66,8.7,8.65,8.69,236200.0,7.0684,7.1011,7.0602,7.0929,236200.0
2008-01-24 12:00:00,8.68,8.7,8.65,8.65,107800.0,7.0847,7.1011,7.0602,7.0602,107800.0
2008-01-24 12:10:00,8.66,8.66,8.65,8.65,64300.0,7.0684,7.0684,7.0602,7.0602,64300.0
2008-01-24 12:20:00,8.65,8.66,8.59,8.59,74300.0,7.0602,7.0684,7.0113,7.0113,74300.0
2008-01-24 12:30:00,8.6,8.6,8.51,8.52,54400.0,7.0194,7.0194,6.946,6.9541,54400.0
2008-01-24 12:40:00,8.51,8.53,8.51,8.53,74900.0,6.946,6.9623,6.946,6.9623,74900.0
2008-01-24 12:50:00,8.53,8.6,8.52,8.58,73300.0,6.9623,7.0194,6.9541,7.0031,73300.0
2008-01-24 13:00:00,8.58,8.58,8.5,8.5,87900.0,7.0031,7.0031,6.9378,6.9378,87900.0
2008-01-24 13:10:00,8.51,8.54,8.5,8.54,60900.0,6.946,6.9705,6.9378,6.9705,60900.0
2008-01-24 13:20:00,8.54,8.54,8.52,8.52,39000.0,6.9705,6.9705,6.9541,6.9541,39000.0
2008-01-24 13:30:00,8.51,8.53,8.51,8.53,51200.0,6.946,6.9623,6.946,6.9623,51200.0
2008-01-24 13:40:00,8.53,8.55,8.52,8.53,67500.0,6.9623,6.9786,6.9541,6.9623,67500.0
2008-01-24 13:50:00,8.54,8.56,8.54,8.56,114100.0,6.9705,6.9868,6.9705,6.9868,114100.0
2008-01-24 14:00:00,8.55,8.6,8.55,8.59,98900.0,6.9786,7.0194,6.9786,7.0113,98900.0
2008-01-24 14:10:00,8.59,8.59,8.56,8.58,61000.0,7.0113,7.0113,6.9868,7.0031,61000.0
2008-01-24 14:20:00,8.59,8.64,8.58,8.63,108800.0,7.0113,7.0521,7.0031,7.0439,108800.0
2008-01-24 14:30:00,8.63,8.66,8.62,8.64,158200.0,7.0439,7.0684,7.0358,7.0521,158200.0
2008-01-24 14:40:00,8.64,8.64,8.55,8.56,129700.0,7.0521,7.0521,6.9786,6.9868,129700.0
2008-01-24 14:50:00,8.57,8.59,8.5,8.55,189500.0,6.995,7.0113,6.9378,6.9786,189500.0
2008-01-24 15:00:00,8.54,8.55,8.51,8.54,63500.0,6.9705,6.9786,6.946,6.9705,63500.0
2008-01-24 15:10:00,8.55,8.55,8.5,8.51,99400.0,6.9786,6.9786,6.9378,6.946,99400.0
2008-01-24 15:20:00,8.51,8.53,8.5,8.53,139600.0,6.946,6.9623,6.9378,6.9623,139600.0
2008-01-24 15:30:00,8.53,8.53,8.52,8.53,53100.0,6.9623,6.9623,6.9541,6.9623,53100.0
2008-01-24 15:40:00,8.53,8.57,8.52,8.56,155200.0,6.9623,6.995,6.9541,6.9868,155200.0
2008-01-24 15:50:00,8.57,8.58,8.56,8.57,156200.0,6.995,7.0031,6.9868,6.995,156200.0
2008-01-25 09:30:00,8.6,8.62,8.53,8.54,84100.0,7.0194,7.0358,6.9623,6.9705,84100.0
2008-01-25 09:40:00,8.54,8.54,8.38,8.41,83400.0,6.9705,6.9705,6.8399,6.8644,83400.0
2008-01-25 09:50:00,8.41,8.45,8.4,8.42,87900.0,6.8644,6.897,6.8562,6.8725,87900.0
2008-01-25 10:00:00,8.42,8.42,8.31,8.32,110600.0,6.8725,6.8725,6.7827,6.7909,110600.0
2008-01-25 10:10:00,8.31,8.47,8.27,8.45,193900.0,6.7827,6.9133,6.7501,6.897,193900.0
2008-01-25 10:20:00,8.45,8.45,8.34,8.38,67500.0,6.897,6.897,6.8072,6.8399,67500.0
2008-01-25 10:30:00,8.38,8.42,8.37,8.4,72500.0,6.8399,6.8725,6.8317,6.8562,72500.0
2008-01-25 10:40:00,8.4,8.4,8.34,8.39,81200.0,6.8562,6.8562,6.8072,6.848,81200.0
2008-01-25 10:50:00,8.39,8.44,8.38,8.39,87400.0,6.848,6.8888,6.8399,6.848,87400.0
2008-01-25 11:00:00,8.38,8.41,8.38,8.4,74300.0,6.8399,6.8644,6.8399,6.8562,74300.0
2008-01-25 11:10:00,8.4,8.42,8.38,8.41,77500.0,6.8562,6.8725,6.8399,6.8644,77500.0
2008-01-25 11:20:00,8.42,8.42,8.39,8.41,66200.0,6.8725,6.8725,6.848,6.8644,66200.0
2008-01-25 11:30:00,8.41,8.45,8.4,8.44,81400.0,6.8644,6.897,6.8562,6.8888,81400.0
2008-01-25 11:40:00,8.43,8.45,8.42,8.43,65500.0,6.8807,6.897,6.8725,6.8807,65500.0
2008-01-25 11:50:00,8.43,8.43,8.39,8.43,55800.0,6.8807,6.8807,6.848,6.8807,55800.0
2008-01-25 12:00:00,8.43,8.45,8.42,8.42,80100.0,6.8807,6.897,6.8725,6.8725,80100.0
2008-01-25 12:10:00,8.42,8.42,8.39,8.4,77600.0,6.8725,6.8725,6.848,6.8562,77600.0
2008-01-25 12:20:00,8.4,8.41,8.39,8.4,202600.0,6.8562,6.8644,6.848,6.8562,202600.0
2008-01-25 12:30:00,8.39,8.4,8.38,8.39,97100.0,6.848,6.8562,6.8399,6.848,97100.0
2008-01-25 12:40:00,8.4,8.41,8.36,8.36,98100.0,6.8562,6.8644,6.8235,6.8235,98100.0
2008-01-25 12:50:00,8.36,8.37,8.3,8.31,39700.0,6.8235,6.8317,6.7746,6.7827,39700.0
2008-01-25 13:00:00,8.31,8.32,8.29,8.31,75000.0,6.7827,6.7909,6.7664,6.7827,75000.0
2008-01-25 13:10:00,8.31,8.42,8.3,8.41,73400.0,6.7827,6.8725,6.7746,6.8644,73400.0
2008-01-25 13:20:00,8.4,8.4,8.35,8.36,55300.0,6.8562,6.8562,6.8154,6.8235,55300.0
2008-01-25 13:30:00,8.35,8.39,8.35,8.39,67000.0,6.8154,6.848,6.8154,6.848,67000.0
2008-01-25 13:40:00,8.38,8.39,8.35,8.35,86400.0,6.8399,6.848,6.8154,6.8154,86400.0
2008-01-25 13:50:00,8.36,8.37,8.33,8.37,103700.0,6.8235,6.8317,6.7991,6.8317,103700.0
2008-01-25 14:00:00,8.36,8.36,8.29,8.33,58600.0,6.8235,6.8235,6.7664,6.7991,58600.0
2008-01-25 14:10:00,8.33,8.36,8.31,8.32,68300.0,6.7991,6.8235,6.7827,6.7909,68300.0
2008-01-25 14:20:00,8.32,8.38,8.31,8.31,76400.0,6.7909,6.8399,6.7827,6.7827,76400.0
2008-01-25 14:30:00,8.3,8.36,8.3,8.35,46500.0,6.7746,6.8235,6.7746,6.8154,46500.0
2008-01-25 14:40:00,8.35,8.35,8.28,8.3,85000.0,6.8154,6.8154,6.7583,6.7746,85000.0
2008-01-25 14:50:00,8.3,8.34,8.26,8.33,73900.0,6.7746,6.8072,6.7419,6.7991,73900.0
2008-01-25 15:00:00,8.32,8.33,8.26,8.26,48500.0,6.7909,6.7991,6.7419,6.7419,48500.0
2008-01-25 15:10:00,8.26,8.32,8.24,8.32,53600.0,6.7419,6.7909,6.7256,6.7909,53600.0
2008-01-25 15:20:00,8.32,8.33,8.27,8.29,80500.0,6.7909,6.7991,6.7501,6.7664,80500.0
2008-01-25 15:30:00,8.29,8.29,8.23,8.23,141400.0,6.7664,6.7664,6.7174,6.7174,141400.0
2008-01-25 15:40:00,8.24,8.28,8.21,8.21,135300.0,6.7256,6.7583,6.7011,6.7011,135300.0
2008-01-25 15:50:00,8.21,8.22,8.16,8.21,176200.0,6.7011,6.7093,6.6603,6.7011,176200.0
2008-01-28 09:30:00,8.13,8.18,8.02,8.06,62900.0,6.6358,6.6766,6.546,6.5787,62900.0
2008-01-28 09:40:00,8.06,8.19,8.01,8.15,83100.0,6.5787,6.6848,6.5379,6.6521,83100.0
2008-01-28 09:50:00,8.15,8.18,8.09,8.12,75700.0,6.6521,6.6766,6.6032,6.6277,75700.0
2008-01-28 10:00:00,8.12,8.12,8.04,8.04,84000.0,6.6277,6.6277,6.5624,6.5624,84000.0
2008-01-28 10:10:00,8.05,8.14,8.04,8.06,129200.0,6.5705,6.644,6.5624,6.5787,129200.0
2008-01-28 10:20:00,8.05,8.1,8.05,8.06,101700.0,6.5705,6.6113,6.5705,6.5787,101700.0
2008-01-28 10:30:00,8.06,8.07,8.05,8.06,131800.0,6.5787,6.5868,6.5705,6.5787,131800.0
2008-01-28 10:40:00,8.06,8.07,8.01,8.05,105600.0,6.5787,6.5868,6.5379,6.5705,105600.0
2008-01-28 10:50:00,8.05,8.07,8.02,8.05,95400.0,6.5705,6.5868,6.546,6.5705,95400.0
2008-01-28 11:00:00,8.05,8.12,8.05,8.08,101200.0,6.5705,6.6277,6.5705,6.595,101200.0
2008-01-28 11:10:00,8.08,8.12,8.06,8.11,135400.0,6.595,6.6277,6.5787,6.6195,135400.0
2008-01-28 11:20:00,8.1,8.13,8.07,8.12,95400.0,6.6113,6.6358,6.5868,6.6277,95400.0
2008-01-28 11:30:00,8.11,8.17,8.09,8.17,54300.0,6.6195,6.6685,6.6032,6.6685,54300.0
2008-01-28 11:40:00,8.16,8.17,8.13,8.16,68300.0,6.6603,6.6685,6.6358,6.6603,68300.0
2008-01-28 11:50:00,8.15,8.16,8.13,8.13,31500.0,6.6521,6.6603,6.6358,6.6358,31500.0
2008-01-28 12:00:00,8.13,8.14,8.09,8.11,47800.0,6.6358,6.644,6.6032,6.6195,47800.0
2008-01-28 12:10:00,8.11,8.11,8.07,8.09,39900.0,6.6195,6.6195,6.5868,6.6032,39900.0
2008-01-28 12:20:00,8.09,8.13,8.08,8.13,22800.0,6.6032,6.6358,6.595,6.6358,22800.0
2008-01-28 12:30:00,8.13,8.15,8.11,8.11,41400.0,6.6358,6.6521,6.6195,6.6195,41400.0
2008-01-28 12:40:00,8.12,8.16,8.11,8.16,23600.0,6.6277,6.6603,6.6195,6.6603,23600.0
2008-01-28 12:50:00,8.15,8.16,8.15,8.15,18700.0,6.6521,6.6603,6.6521,6.6521,18700.0
2008-01-28 13:00:00,8.15,8.2,8.13,8.19,103000.0,6.6521,6.693,6.6358,6.6848,103000.0
2008-01-28 13:10:00,8.19,8.2,8.14,8.17,95800.0,6.6848,6.693,6.644,6.6685,95800.0
2008-01-28 13:20:00,8.17,8.19,8.16,8.19,17200.0,6.6685,6.6848,6.6603,6.6848,17200.0
2008-01-28 13:30:00,8.2,8.21,8.17,8.18,62100.0,6.693,6.7011,6.6685,6.6766,62100.0
2008-01-28 13:40:00,8.17,8.18,8.17,8.17,23100.0,6.6685,6.6766,6.6685,6.6685,23100.0
2008-01-28 13:50:00,8.18,8.19,8.17,8.18,45800.0,6.6766,6.6848,6.6685,6.6766,45800.0
2008-01-28 14:00:00,8.18,8.21,8.17,8.21,26600.0,6.6766,6.7011,6.6685,6.7011,26600.0
2008-01-28 14:10:00,8.21,8.23,8.2,8.22,30800.0,6.7011,6.7174,6.693,6.7093,30800.0
2008-01-28 14:20:00,8.22,8.22,8.21,8.21,39300.0,6.7093,6.7093,6.7011,6.7011,39300.0
2008-01-28 14:30:00,8.22,8.24,8.21,8.23,36600.0,6.7093,6.7256,6.7011,6.7174,36600.0
2008-01-28 14:40:00,8.24,8.24,8.22,8.22,27900.0,6.7256,6.7256,6.7093,6.7093,27900.0
2008-01-28 14:50:00,8.22,8.23,8.19,8.19,51400.0,6.7093,6.7174,6.6848,6.6848,51400.0
2008-01-28 15:00:00,8.19,8.23,8.18,8.2,78100.0,6.6848,6.7174,6.6766,6.693,78100.0
2008-01-28 15:10:00,8.2,8.21,8.16,8.17,63200.0,6.693,6.7011,6.6603,6.6685,63200.0
2008-01-28 15:20:00,8.18,8.18,8.16,8.18,54400.0,6.6766,6.6766,6.6603,6.6766,54400.0
2008-01-28 15:30:00,8.17,8.2,8.17,8.2,59400.0,6.6685,6.693,6.6685,6.693,59400.0
2008-01-28 15:40:00,8.21,8.27,8.21,8.23,149100.0,6.7011,6.7501,6.7011,6.7174,149100.0
2008-01-28 15:50:00,8.23,8.23,8.19,8.22,145700.0,6.7174,6.7174,6.6848,6.7093,145700.0
2008-01-29 09:30:00,8.27,8.4,8.23,8.37,49300.0,6.7501,6.8562,6.7174,6.8317,49300.0
2008-01-29 09:40:00,8.36,8.36,8.18,8.23,65600.0,6.8235,6.8235,6.6766,6.7174,65600.0
2008-01-29 09:50:00,8.24,8.25,8.04,8.06,78700.0,6.7256,6.7338,6.5624,6.5787,78700.0
2008-01-29 10:00:00,8.06,8.13,8.05,8.05,145800.0,6.5787,6.6358,6.5705,6.5705,145800.0
2008-01-29 10:10:00,8.05,8.09,8.04,8.06,77100.0,6.5705,6.6032,6.5624,6.5787,77100.0
2008-01-29 10:20:00,8.07,8.14,8.07,8.13,71800.0,6.5868,6.644,6.5868,6.6358,71800.0
2008-01-29 10:30:00,8.13,8.18,8.13,8.18,67800.0,6.6358,6.6766,6.6358,6.6766,67800.0
2008-01-29 10:40:00,8.18,8.19,8.1,8.11,50100.0,6.6766,6.6848,6.6113,6.6195,50100.0
2008-01-29 10:50:00,8.11,8.14,8.11,8.12,69900.0,6.6195,6.644,6.6195,6.6277,69900.0
2008-01-29 11:00:00,8.12,8.2,8.11,8.2,36300.0,6.6277,6.693,6.6195,6.693,36300.0
2008-01-29 11:10:00,8.19,8.21,8.17,8.21,38600.0,6.6848,6.7011,6.6685,6.7011,38600.0
2008-01-29 11:20:00,8.22,8.22,8.17,8.18,32500.0,6.7093,6.7093,6.6685,6.6766,32500.0
2008-01-29 11:30:00,8.18,8.23,8.18,8.23,19700.0,6.6766,6.7174,6.6766,6.7174,19700.0
2008-01-29 11:40:00,8.23,8.24,8.2,8.2,22500.0,6.7174,6.7256,6.693,6.693,22500.0
2008-01-29 11:50:00,8.21,8.24,8.2,8.23,27400.0,6.7011,6.7256,6.693,6.7174,27400.0
2008-01-29 12:00:00,8.23,8.24,8.2,8.2,28600.0,6.7174,6.7256,6.693,6.693,28600.0
2008-01-29 12:10:00,8.21,8.24,8.17,8.17,64300.0,6.7011,6.7256,6.6685,6.6685,64300.0
2008-01-29 12:20:00,8.17,8.21,8.16,8.18,45000.0,6.6685,6.7011,6.6603,6.6766,45000.0
2008-01-29 12:30:00,8.18,8.22,8.18,8.19,20500.0,6.6766,6.7093,6.6766,6.6848,20500.0
2008-01-29 12:40:00,8.19,8.25,8.19,8.24,26500.0,6.6848,6.7338,6.6848,6.7256,26500.0
2008-01-29 12:50:00,8.24,8.26,8.22,8.23,45600.0,6.7256,6.7419,6.7093,6.7174,45600.0
2008-01-29 13:00:00,8.22,8.24,8.2,8.2,28500.0,6.7093,6.7256,6.693,6.693,28500.0
2008-01-29 13:10:00,8.2,8.23,8.18,8.23,33600.0,6.693,6.7174,6.6766,6.7174,33600.0
2008-01-29 13:20:00,8.23,8.23,8.2,8.23,60600.0,6.7174,6.7174,6.693,6.7174,60600.0
2008-01-29 13:30:00,8.23,8.27,8.23,8.26,31600.0,6.7174,6.7501,6.7174,6.7419,31600.0
2008-01-29 13:40:00,8.26,8.29,8.26,8.29,18500.0,6.7419,6.7664,6.7419,6.7664,18500.0
2008-01-29 13:50:00,8.28,8.29,8.26,8.28,41100.0,6.7583,6.7664,6.7419,6.7583,41100.0
2008-01-29 14:00:00,8.27,8.27,8.22,8.22,61100.0,6.7501,6.7501,6.7093,6.7093,61100.0
2008-01-29 14:10:00,8.23,8.28,8.16,8.26,149200.0,6.7174,6.7583,6.6603,6.7419,149200.0
2008-01-29 14:20:00,8.26,8.3,8.25,8.29,19200.0,6.7419,6.7746,6.7338,6.7664,19200.0
2008-01-29 14:30:00,8.29,8.3,8.27,8.29,38900.0,6.7664,6.7746,6.7501,6.7664,38900.0
2008-01-29 14:40:00,8.29,8.3,8.26,8.3,51300.0,6.7664,6.7746,6.7419,6.7746,51300.0
2008-01-29 14:50:00,8.3,8.32,8.29,8.31,42700.0,6.7746,6.7909,6.7664,6.7827,42700.0
2008-01-29 15:00:00,8.31,8.33,8.29,8.33,47200.0,6.7827,6.7991,6.7664,6.7991,47200.0
2008-01-29 15:10:00,8.33,8.33,8.3,8.31,32700.0,6.7991,6.7991,6.7746,6.7827,32700.0
2008-01-29 15:20:00,8.3,8.33,8.3,8.31,37900.0,6.7746,6.7991,6.7746,6.7827,37900.0
2008-01-29 15:30:00,8.31,8.32,8.29,8.3,34900.0,6.7827,6.7909,6.7664,6.7746,34900.0
2008-01-29 15:40:00,8.31,8.31,8.29,8.3,41400.0,6.7827,6.7827,6.7664,6.7746,41400.0
2008-01-29 15:50:00,8.3,8.34,8.29,8.31,124600.0,6.7746,6.8072,6.7664,6.7827,124600.0
2008-01-30 09:30:00,8.22,8.24,8.11,8.12,93700.0,6.7093,6.7256,6.6195,6.6277,93700.0
2008-01-30 09:40:00,8.12,8.18,8.12,8.14,63600.0,6.6277,6.6766,6.6277,6.644,63600.0
2008-01-30 09:50:00,8.14,8.19,8.13,8.18,27900.0,6.644,6.6848,6.6358,6.6766,27900.0
2008-01-30 10:00:00,8.18,8.19,8.1,8.16,64200.0,6.6766,6.6848,6.6113,6.6603,64200.0
2008-01-30 10:10:00,8.16,8.16,8.12,8.13,37600.0,6.6603,6.6603,6.6277,6.6358,37600.0
2008-01-30 10:20:00,8.12,8.13,8.07,8.08,51300.0,6.6277,6.6358,6.5868,6.595,51300.0
2008-01-30 10:30:00,8.07,8.09,8.05,8.05,76700.0,6.5868,6.6032,6.5705,6.5705,76700.0
2008-01-30 10:40:00,8.05,8.07,8.05,8.06,60800.0,6.5705,6.5868,6.5705,6.5787,60800.0
2008-01-30 10:50:00,8.06,8.1,8.06,8.09,22800.0,6.5787,6.6113,6.5787,6.6032,22800.0
2008-01-30 11:00:00,8.1,8.1,8.05,8.05,51000.0,6.6113,6.6113,6.5705,6.5705,51000.0
2008-01-30 11:10:00,8.05,8.06,7.99,8.01,159100.0,6.5705,6.5787,6.5215,6.5379,159100.0
2008-01-30 11:20:00,8.02,8.04,7.94,7.94,100700.0,6.546,6.5624,6.4807,6.4807,100700.0
2008-01-30 11:30:00,7.95,8.0,7.94,8.0,70800.0,6.4889,6.5297,6.4807,6.5297,70800.0
2008-01-30 11:40:00,7.99,8.0,7.98,8.0,69600.0,6.5215,6.5297,6.5134,6.5297,69600.0
2008-01-30 11:50:00,8.0,8.05,7.98,7.98,67100.0,6.5297,6.5705,6.5134,6.5134,67100.0
2008-01-30 12:00:00,7.99,8.0,7.98,7.99,45000.0,6.5215,6.5297,6.5134,6.5215,45000.0
2008-01-30 12:10:00,7.99,8.0,7.98,7.98,24100.0,6.5215,6.5297,6.5134,6.5134,24100.0
2008-01-30 12:20:00,7.98,7.99,7.98,7.98,21800.0,6.5134,6.5215,6.5134,6.5134,21800.0
2008-01-30 12:30:00,7.99,7.99,7.98,7.99,55600.0,6.5215,6.5215,6.5134,6.5215,55600.0
2008-01-30 12:40:00,7.99,8.07,7.99,8.06,95300.0,6.5215,6.5868,6.5215,6.5787,95300.0
2008-01-30 12:50:00,8.06,8.11,8.05,8.11,58000.0,6.5787,6.6195,6.5705,6.6195,58000.0
2008-01-30 13:00:00,8.1,8.1,8.09,8.09,28500.0,6.6113,6.6113,6.6032,6.6032,28500.0
2008-01-30 13:10:00,8.09,8.11,8.09,8.11,32100.0,6.6032,6.6195,6.6032,6.6195,32100.0
2008-01-30 13:20:00,8.1,8.1,8.07,8.09,50300.0,6.6113,6.6113,6.5868,6.6032,50300.0
2008-01-30 13:30:00,8.09,8.09,8.05,8.08,57700.0,6.6032,6.6032,6.5705,6.595,57700.0
2008-01-30 13:40:00,8.08,8.08,8.04,8.06,90500.0,6.595,6.595,6.5624,6.5787,90500.0
2008-01-30 13:50:00,8.06,8.08,8.03,8.07,44800.0,6.5787,6.595,6.5542,6.5868,44800.0
2008-01-30 14:00:00,8.08,8.12,8.07,8.11,54600.0,6.595,6.6277,6.5868,6.6195,54600.0
2008-01-30 14:10:00,8.1,8.2,8.1,8.19,141600.0,6.6113,6.693,6.6113,6.6848,141600.0
2008-01-30 14:20:00,8.19,8.3,8.16,8.21,116300.0,6.6848,6.7746,6.6603,6.7011,116300.0
2008-01-30 14:30:00,8.21,8.21,8.08,8.14,89700.0,6.7011,6.7011,6.595,6.644,89700.0
2008-01-30 14:40:00,8.15,8.22,8.13,8.2,79900.0,6.6521,6.7093,6.6358,6.693,79900.0
2008-01-30 14:50:00,8.2,8.27,8.2,8.27,78200.0,6.693,6.7501,6.693,6.7501,78200.0
2008-01-30 15:00:00,8.27,8.3,8.26,8.3,73700.0,6.7501,6.7746,6.7419,6.7746,73700.0
2008-01-30 15:10:00,8.29,8.29,8.21,8.23,84800.0,6.7664,6.7664,6.7011,6.7174,84800.0
2008-01-30 15:20:00,8.23,8.32,8.23,8.26,131800.0,6.7174,6.7909,6.7174,6.7419,131800.0
2008-01-30 15:30:00,8.26,8.28,8.13,8.16,56700.0,6.7419,6.7583,6.6358,6.6603,56700.0
2008-01-30 15:40:00,8.16,8.19,8.08,8.12,116100.0,6.6603,6.6848,6.595,6.6277,116100.0
2008-01-30 15:50:00,8.13,8.13,8.02,8.07,252000.0,6.6358,6.6358,6.546,6.5868,252000.0
2008-01-31 09:30:00,7.93,8.06,7.91,8.03,42700.0,6.4726,6.5787,6.4563,6.5542,42700.0
2008-01-31 09:40:00,8.04,8.04,7.91,7.98,81400.0,6.5624,6.5624,6.4563,6.5134,81400.0
2008-01-31 09:50:00,7.99,8.0,7.93,7.96,76100.0,6.5215,6.5297,6.4726,6.4971,76100.0
2008-01-31 10:00:00,7.96,7.99,7.92,7.99,66100.0,6.4971,6.5215,6.4644,6.5215,66100.0
2008-01-31 10:10:00,7.98,8.04,7.98,7.98,34800.0,6.5134,6.5624,6.5134,6.5134,34800.0
2008-01-31 10:20:00,7.97,7.99,7.96,7.97,23200.0,6.5052,6.5215,6.4971,6.5052,23200.0
2008-01-31 10:30:00,7.97,7.99,7.93,7.93,38400.0,6.5052,6.5215,6.4726,6.4726,38400.0
2008-01-31 10:40:00,7.93,7.95,7.91,7.94,51000.0,6.4726,6.4889,6.4563,6.4807,51000.0
2008-01-31 10:50:00,7.94,7.96,7.93,7.96,38000.0,6.4807,6.4971,6.4726,6.4971,38000.0
2008-01-31 11:00:00,7.96,8.03,7.96,8.02,57700.0,6.4971,6.5542,6.4971,6.546,57700.0
2008-01-31 11:10:00,8.02,8.03,7.98,7.99,56900.0,6.546,6.5542,6.5134,6.5215,56900.0
2008-01-31 11:20:00,8.0,8.11,8.0,8.1,66200.0,6.5297,6.6195,6.5297,6.6113,66200.0
2008-01-31 11:30:00,8.1,8.11,8.06,8.06,42400.0,6.6113,6.6195,6.5787,6.5787,42400.0
2008-01-31 11:40:00,8.06,8.13,8.06,8.13,48300.0,6.5787,6.6358,6.5787,6.6358,48300.0
2008-01-31 11:50:00,8.14,8.18,8.13,8.14,50800.0,6.644,6.6766,6.6358,6.644,50800.0
2008-01-31 12:00:00,8.14,8.14,8.05,8.06,28200.0,6.644,6.644,6.5705,6.5787,28200.0
2008-01-31 12:10:00,8.05,8.07,8.05,8.06,32400.0,6.5705,6.5868,6.5705,6.5787,32400.0
2008-01-31 12:20:00,8.06,8.09,8.06,8.08,29800.0,6.5787,6.6032,6.5787,6.595,29800.0
2008-01-31 12:30:00,8.08,8.11,8.08,8.1,57000.0,6.595,6.6195,6.595,6.6113,57000.0
2008-01-31 12:40:00,8.11,8.12,8.1,8.12,56200.0,6.6195,6.6277,6.6113,6.6277,56200.0
2008-01-31 12:50:00,8.11,8.11,8.07,8.08,41900.0,6.6195,6.6195,6.5868,6.595,41900.0
2008-01-31 13:00:00,8.08,8.1,8.07,8.09,42300.0,6.595,6.6113,6.5868,6.6032,42300.0
2008-01-31 13:10:00,8.09,8.12,8.08,8.11,41200.0,6.6032,6.6277,6.595,6.6195,41200.0
2008-01-31 13:20:00,8.1,8.11,8.08,8.1,36300.0,6.6113,6.6195,6.595,6.6113,36300.0
2008-01-31 13:30:00,8.1,8.13,8.1,8.13,25700.0,6.6113,6.6358,6.6113,6.6358,25700.0
2008-01-31 13:40:00,8.12,8.13,8.11,8.13,54700.0,6.6277,6.6358,6.6195,6.6358,54700.0
2008-01-31 13:50:00,8.13,8.15,8.13,8.13,28100.0,6.6358,6.6521,6.6358,6.6358,28100.0
2008-01-31 14:00:00,8.13,8.13,8.11,8.12,22600.0,6.6358,6.6358,6.6195,6.6277,22600.0
2008-01-31 14:10:00,8.12,8.14,8.11,8.12,49700.0,6.6277,6.644,6.6195,6.6277,49700.0
2008-01-31 14:20:00,8.12,8.14,8.11,8.14,42000.0,6.6277,6.644,6.6195,6.644,42000.0
2008-01-31 14:30:00,8.14,8.14,8.12,8.12,34400.0,6.644,6.644,6.6277,6.6277,34400.0
2008-01-31 14:40:00,8.12,8.14,8.11,8.14,73300.0,6.6277,6.644,6.6195,6.644,73300.0
2008-01-31 14:50:00,8.14,8.14,8.12,8.13,61800.0,6.644,6.644,6.6277,6.6358,61800.0
2008-01-31 15:00:00,8.13,8.15,8.12,8.15,69000.0,6.6358,6.6521,6.6277,6.6521,69000.0
2008-01-31 15:10:00,8.15,8.16,8.14,8.16,44000.0,6.6521,6.6603,6.644,6.6603,44000.0
2008-01-31 15:20:00,8.15,8.19,8.15,8.18,78100.0,6.6521,6.6848,6.6521,6.6766,78100.0
2008-01-31 15:30:00,8.19,8.19,8.17,8.18,63700.0,6.6848,6.6848,6.6685,6.6766,63700.0
2008-01-31 15:40:00,8.18,8.18,8.16,8.17,89300.0,6.6766,6.6766,6.6603,6.6685,89300.0
2008-01-31 15:50:00,8.16,8.17,8.04,8.05,324900.0,6.6603,6.6685,6.5624,6.5705,324900.0
2008-02-01 09:30:00,8.02,8.28,8.02,8.28,58100.0,6.546,6.7583,6.546,6.7583,58100.0
2008-02-01 09:40:00,8.27,8.3,8.22,8.29,58500.0,6.7501,6.7746,6.7093,6.7664,58500.0
2008-02-01 09:50:00,8.29,8.3,8.2,8.2,45500.0,6.7664,6.7746,6.693,6.693,45500.0
2008-02-01 10:00:00,8.2,8.3,8.17,8.24,71300.0,6.693,6.7746,6.6685,6.7256,71300.0
2008-02-01 10:10:00,8.24,8.31,8.24,8.28,42000.0,6.7256,6.7827,6.7256,6.7583,42000.0
2008-02-01 10:20:00,8.29,8.3,8.21,8.22,75400.0,6.7664,6.7746,6.7011,6.7093,75400.0
2008-02-01 10:30:00,8.21,8.21,8.13,8.16,96000.0,6.7011,6.7011,6.6358,6.6603,96000.0
2008-02-01 10:40:00,8.17,8.17,8.03,8.13,71900.0,6.6685,6.6685,6.5542,6.6358,71900.0
2008-02-01 10:50:00,8.12,8.17,7.78,8.03,350200.0,6.6277,6.6685,6.3501,6.5542,350200.0
2008-02-01 11:00:00,8.03,8.12,8.01,8.06,65500.0,6.5542,6.6277,6.5379,6.5787,65500.0
2008-02-01 11:10:00,8.08,8.12,8.06,8.07,42800.0,6.595,6.6277,6.5787,6.5868,42800.0
2008-02-01 11:20:00,8.07,8.12,8.05,8.07,34100.0,6.5868,6.6277,6.5705,6.5868,34100.0
2008-02-01 11:30:00,8.06,8.11,8.06,8.1,29900.0,6.5787,6.6195,6.5787,6.6113,29900.0
2008-02-01 11:40:00,8.11,8.11,8.07,8.09,31900.0,6.6195,6.6195,6.5868,6.6032,31900.0
2008-02-01 11:50:00,8.09,8.1,8.06,8.09,39200.0,6.6032,6.6113,6.5787,6.6032,39200.0
2008-02-01 12:00:00,8.08,8.09,8.04,8.05,59700.0,6.595,6.6032,6.5624,6.5705,59700.0
2008-02-01 12:10:00,8.05,8.07,8.03,8.05,46600.0,6.5705,6.5868,6.5542,6.5705,46600.0
2008-02-01 12:20:00,8.05,8.1,8.05,8.07,50800.0,6.5705,6.6113,6.5705,6.5868,50800.0
2008-02-01 12:30:00,8.07,8.08,8.05,8.06,30500.0,6.5868,6.595,6.5705,6.5787,30500.0
2008-02-01 12:40:00,8.06,8.07,8.05,8.06,42200.0,6.5787,6.5868,6.5705,6.5787,42200.0
2008-02-01 12:50:00,8.07,8.09,8.05,8.06,48600.0,6.5868,6.6032,6.5705,6.5787,48600.0
2008-02-01 13:00:00,8.05,8.12,8.03,8.11,123600.0,6.5705,6.6277,6.5542,6.6195,123600.0
2008-02-01 13:10:00,8.1,8.13,8.08,8.1,51600.0,6.6113,6.6358,6.595,6.6113,51600.0
2008-02-01 13:20:00,8.11,8.15,8.11,8.14,64100.0,6.6195,6.6521,6.6195,6.644,64100.0
2008-02-01 13:30:00,8.13,8.15,8.07,8.09,98300.0,6.6358,6.6521,6.5868,6.6032,98300.0
2008-02-01 13:40:00,8.09,8.15,8.09,8.14,69900.0,6.6032,6.6521,6.6032,6.644,69900.0
2008-02-01 13:50:00,8.14,8.15,8.11,8.11,49300.0,6.644,6.6521,6.6195,6.6195,49300.0
2008-02-01 14:00:00,8.12,8.17,8.11,8.16,35600.0,6.6277,6.6685,6.6195,6.6603,35600.0
2008-02-01 14:10:00,8.16,8.18,8.14,8.18,38900.0,6.6603,6.6766,6.644,6.6766,38900.0
2008-02-01 14:20:00,8.18,8.2,8.17,8.19,86100.0,6.6766,6.693,6.6685,6.6848,86100.0
2008-02-01 14:30:00,8.19,8.24,8.19,8.23,145300.0,6.6848,6.7256,6.6848,6.7174,145300.0
2008-02-01 14:40:00,8.22,8.27,8.22,8.25,106300.0,6.7093,6.7501,6.7093,6.7338,106300.0
2008-02-01 14:50:00,8.26,8.29,8.25,8.28,88000.0,6.7419,6.7664,6.7338,6.7583,88000.0
2008-02-01 15:00:00,8.27,8.31,8.26,8.31,93900.0,6.7501,6.7827,6.7419,6.7827,93900.0
2008-02-01 15:10:00,8.31,8.31,8.29,8.29,68000.0,6.7827,6.7827,6.7664,6.7664,68000.0
2008-02-01 15:20:00,8.3,8.32,8.27,8.31,180200.0,6.7746,6.7909,6.7501,6.7827,180200.0
2008-02-01 15:30:00,8.31,8.32,8.3,8.3,78000.0,6.7827,6.7909,6.7746,6.7746,78000.0
2008-02-01 15:40:00,8.31,8.35,8.31,8.34,210500.0,6.7827,6.8154,6.7827,6.8072,210500.0
2008-02-01 15:50:00,8.34,8.36,8.33,8.34,231000.0,6.8072,6.8235,6.7991,6.8072,231000.0
2008-02-04 09:30:00,8.34,8.39,8.21,8.23,57400.0,6.8072,6.848,6.7011,6.7174,57400.0
2008-02-04 09:40:00,8.22,8.36,8.19,8.34,52100.0,6.7093,6.8235,6.6848,6.8072,52100.0
2008-02-04 09:50:00,8.35,8.41,8.29,8.38,75600.0,6.8154,6.8644,6.7664,6.8399,75600.0
2008-02-04 10:00:00,8.39,8.41,8.32,8.35,66800.0,6.848,6.8644,6.7909,6.8154,66800.0
2008-02-04 10:10:00,8.33,8.39,8.33,8.38,67600.0,6.7991,6.848,6.7991,6.8399,67600.0
2008-02-04 10:20:00,8.38,8.38,8.32,8.34,36400.0,6.8399,6.8399,6.7909,6.8072,36400.0
2008-02-04 10:30:00,8.34,8.34,8.27,8.29,53500.0,6.8072,6.8072,6.7501,6.7664,53500.0
2008-02-04 10:40:00,8.28,8.34,8.27,8.33,47800.0,6.7583,6.8072,6.7501,6.7991,47800.0
2008-02-04 10:50:00,8.33,8.34,8.29,8.3,38000.0,6.7991,6.8072,6.7664,6.7746,38000.0
2008-02-04 11:00:00,8.3,8.33,8.28,8.33,49700.0,6.7746,6.7991,6.7583,6.7991,49700.0
2008-02-04 11:10:00,8.33,8.33,8.28,8.3,82200.0,6.7991,6.7991,6.7583,6.7746,82200.0
2008-02-04 11:20:00,8.3,8.31,8.26,8.27,39000.0,6.7746,6.7827,6.7419,6.7501,39000.0
2008-02-04 11:30:00,8.28,8.35,8.25,8.26,97300.0,6.7583,6.8154,6.7338,6.7419,97300.0
2008-02-04 11:40:00,8.26,8.28,8.25,8.27,42300.0,6.7419,6.7583,6.7338,6.7501,42300.0
2008-02-04 11:50:00,8.27,8.28,8.22,8.22,41100.0,6.7501,6.7583,6.7093,6.7093,41100.0
2008-02-04 12:00:00,8.23,8.23,8.22,8.22,10700.0,6.7174,6.7174,6.7093,6.7093,10700.0
2008-02-04 12:10:00,8.22,8.25,8.22,8.23,88600.0,6.7093,6.7338,6.7093,6.7174,88600.0
2008-02-04 12:20:00,8.23,8.25,8.21,8.25,31200.0,6.7174,6.7338,6.7011,6.7338,31200.0
2008-02-04 12:30:00,8.24,8.25,8.24,8.25,11600.0,6.7256,6.7338,6.7256,6.7338,11600.0
2008-02-04 12:40:00,8.25,8.25,8.22,8.23,44000.0,6.7338,6.7338,6.7093,6.7174,44000.0
2008-02-04 12:50:00,8.22,8.24,8.22,8.23,42000.0,6.7093,6.7256,6.7093,6.7174,42000.0
2008-02-04 13:00:00,8.22,8.23,8.19,8.2,48900.0,6.7093,6.7174,6.6848,6.693,48900.0
2008-02-04 13:10:00,8.2,8.21,8.18,8.18,55900.0,6.693,6.7011,6.6766,6.6766,55900.0
2008-02-04 13:20:00,8.18,8.19,8.13,8.14,112300.0,6.6766,6.6848,6.6358,6.644,112300.0
2008-02-04 13:30:00,8.14,8.16,8.11,8.14,162900.0,6.644,6.6603,6.6195,6.644,162900.0
2008-02-04 13:40:00,8.14,8.17,8.11,8.13,84000.0,6.644,6.6685,6.6195,6.6358,84000.0
2008-02-04 13:50:00,8.12,8.16,8.11,8.16,55600.0,6.6277,6.6603,6.6195,6.6603,55600.0
2008-02-04 14:00:00,8.15,8.17,8.13,8.15,139600.0,6.6521,6.6685,6.6358,6.6521,139600.0
2008-02-04 14:10:00,8.15,8.15,8.12,8.14,42100.0,6.6521,6.6521,6.6277,6.644,42100.0
2008-02-04 14:20:00,8.14,8.15,8.14,8.14,40900.0,6.644,6.6521,6.644,6.644,40900.0
2008-02-04 14:30:00,8.14,8.15,8.11,8.13,51000.0,6.644,6.6521,6.6195,6.6358,51000.0
2008-02-04 14:40:00,8.12,8.13,8.08,8.12,140000.0,6.6277,6.6358,6.595,6.6277,140000.0
2008-02-04 14:50:00,8.12,8.12,8.09,8.12,62800.0,6.6277,6.6277,6.6032,6.6277,62800.0
2008-02-04 15:00:00,8.11,8.13,8.11,8.13,90700.0,6.6195,6.6358,6.6195,6.6358,90700.0
2008-02-04 15:10:00,8.13,8.14,8.12,8.13,32500.0,6.6358,6.644,6.6277,6.6358,32500.0
2008-02-04 15:20:00,8.13,8.15,8.13,8.14,43600.0,6.6358,6.6521,6.6358,6.644,43600.0
2008-02-04 15:30:00,8.15,8.16,8.14,8.15,77400.0,6.6521,6.6603,6.644,6.6521,77400.0
2008-02-04 15:40:00,8.14,8.16,8.14,8.16,92200.0,6.644,6.6603,6.644,6.6603,92200.0
2008-02-04 15:50:00,8.15,8.16,8.13,8.16,125500.0,6.6521,6.6603,6.6358,6.6603,125500.0
2008-02-05 09:30:00,8.03,8.05,7.89,7.92,173700.0,6.5542,6.5705,6.4399,6.4644,173700.0
2008-02-05 09:40:00,7.92,7.96,7.88,7.88,76400.0,6.4644,6.4971,6.4318,6.4318,76400.0
2008-02-05 09:50:00,7.87,7.89,7.85,7.87,134300.0,6.4236,6.4399,6.4073,6.4236,134300.0
2008-02-05 10:00:00,7.87,7.9,7.86,7.89,104100.0,6.4236,6.4481,6.4154,6.4399,104100.0
2008-02-05 10:10:00,7.89,7.9,7.88,7.89,54000.0,6.4399,6.4481,6.4318,6.4399,54000.0
2008-02-05 10:20:00,7.89,7.89,7.79,7.82,227500.0,6.4399,6.4399,6.3583,6.3828,227500.0
2008-02-05 10:30:00,7.82,7.85,7.82,7.83,54800.0,6.3828,6.4073,6.3828,6.391,54800.0
2008-02-05 10:40:00,7.83,7.84,7.78,7.79,58800.0,6.391,6.3991,6.3501,6.3583,58800.0
2008-02-05 10:50:00,7.78,7.79,7.71,7.71,157400.0,6.3501,6.3583,6.293,6.293,157400.0
2008-02-05 11:00:00,7.71,7.72,7.65,7.67,174000.0,6.293,6.3012,6.244,6.2604,174000.0
2008-02-05 11:10:00,7.67,7.71,7.64,7.64,123800.0,6.2604,6.293,6.2359,6.2359,123800.0
2008-02-05 11:20:00,7.65,7.69,7.64,7.68,68900.0,6.244,6.2767,6.2359,6.2685,68900.0
2008-02-05 11:30:00,7.68,7.7,7.66,7.7,42100.0,6.2685,6.2848,6.2522,6.2848,42100.0
2008-02-05 11:40:00,7.69,7.71,7.67,7.71,91300.0,6.2767,6.293,6.2604,6.293,91300.0
2008-02-05 11:50:00,7.7,7.73,7.7,7.72,45100.0,6.2848,6.3093,6.2848,6.3012,45100.0
2008-02-05 12:00:00,7.72,7.73,7.69,7.7,75100.0,6.3012,6.3093,6.2767,6.2848,75100.0
2008-02-05 12:10:00,7.7,7.7,7.68,7.69,69200.0,6.2848,6.2848,6.2685,6.2767,69200.0
2008-02-05 12:20:00,7.69,7.7,7.69,7.69,16200.0,6.2767,6.2848,6.2767,6.2767,16200.0
2008-02-05 12:30:00,7.69,7.7,7.69,7.69,56600.0,6.2767,6.2848,6.2767,6.2767,56600.0
2008-02-05 12:40:00,7.7,7.7,7.69,7.7,47300.0,6.2848,6.2848,6.2767,6.2848,47300.0
2008-02-05 12:50:00,7.7,7.7,7.69,7.69,51700.0,6.2848,6.2848,6.2767,6.2767,51700.0
2008-02-05 13:00:00,7.69,7.7,7.69,7.69,44300.0,6.2767,6.2848,6.2767,6.2767,44300.0
2008-02-05 13:10:00,7.69,7.7,7.69,7.7,34800.0,6.2767,6.2848,6.2767,6.2848,34800.0
2008-02-05 13:20:00,7.7,7.79,7.69,7.74,569100.0,6.2848,6.3583,6.2767,6.3175,569100.0
2008-02-05 13:30:00,7.74,7.87,7.73,7.83,756400.0,6.3175,6.4236,6.3093,6.391,756400.0
2008-02-05 13:40:00,7.84,7.94,7.82,7.82,580600.0,6.3991,6.4807,6.3828,6.3828,580600.0
2008-02-05 13:50:00,7.82,8.0,7.82,7.98,522900.0,6.3828,6.5297,6.3828,6.5134,522900.0
2008-02-05 14:00:00,7.97,7.98,7.89,7.93,290200.0,6.5052,6.5134,6.4399,6.4726,290200.0
2008-02-05 14:10:00,7.92,7.94,7.92,7.93,49300.0,6.4644,6.4807,6.4644,6.4726,49300.0
2008-02-05 14:20:00,7.92,8.03,7.92,8.01,248100.0,6.4644,6.5542,6.4644,6.5379,248100.0
2008-02-05 14:30:00,8.0,8.13,7.99,8.07,295300.0,6.5297,6.6358,6.5215,6.5868,295300.0
2008-02-05 14:40:00,8.07,8.1,7.98,8.07,273200.0,6.5868,6.6113,6.5134,6.5868,273200.0
2008-02-05 14:50:00,8.06,8.24,8.02,8.12,419700.0,6.5787,6.7256,6.546,6.6277,419700.0
2008-02-05 15:00:00,8.12,8.14,8.01,8.02,136000.0,6.6277,6.644,6.5379,6.546,136000.0
2008-02-05 15:10:00,8.02,8.03,7.98,8.02,135200.0,6.546,6.5542,6.5134,6.546,135200.0
2008-02-05 15:20:00,8.03,8.06,7.99,8.01,140200.0,6.5542,6.5787,6.5215,6.5379,140200.0
2008-02-05 15:30:00,8.01,8.04,7.99,8.02,149700.0,6.5379,6.5624,6.5215,6.546,149700.0
2008-02-05 15:40:00,8.02,8.02,7.97,8.0,382600.0,6.546,6.546,6.5052,6.5297,382600.0
2008-02-05 15:50:00,8.0,8.12,7.98,8.07,612100.0,6.5297,6.6277,6.5134,6.5868,612100.0
2008-02-06 09:30:00,8.13,8.2,7.91,7.93,78000.0,6.6358,6.693,6.4563,6.4726,78000.0
2008-02-06 09:40:00,7.91,8.02,7.89,7.98,128100.0,6.4563,6.546,6.4399,6.5134,128100.0
2008-02-06 09:50:00,7.97,8.04,7.93,8.02,76500.0,6.5052,6.5624,6.4726,6.546,76500.0
2008-02-06 10:00:00,8.02,8.04,7.95,7.98,89900.0,6.546,6.5624,6.4889,6.5134,89900.0
2008-02-06 10:10:00,7.99,8.03,7.96,7.97,87100.0,6.5215,6.5542,6.4971,6.5052,87100.0
2008-02-06 10:20:00,7.97,8.03,7.96,7.96,72900.0,6.5052,6.5542,6.4971,6.4971,72900.0
2008-02-06 10:30:00,7.97,7.97,7.92,7.97,97700.0,6.5052,6.5052,6.4644,6.5052,97700.0
2008-02-06 10:40:00,7.96,8.05,7.94,8.01,185100.0,6.4971,6.5705,6.4807,6.5379,185100.0
2008-02-06 10:50:00,8.01,8.01,7.96,7.97,33200.0,6.5379,6.5379,6.4971,6.5052,33200.0
2008-02-06 11:00:00,7.97,7.99,7.95,7.96,65200.0,6.5052,6.5215,6.4889,6.4971,65200.0
2008-02-06 11:10:00,7.95,7.96,7.93,7.94,54100.0,6.4889,6.4971,6.4726,6.4807,54100.0
2008-02-06 11:20:00,7.93,8.01,7.93,8.0,113700.0,6.4726,6.5379,6.4726,6.5297,113700.0
2008-02-06 11:30:00,8.0,8.0,7.94,7.95,70900.0,6.5297,6.5297,6.4807,6.4889,70900.0
2008-02-06 11:40:00,7.95,7.95,7.92,7.93,45800.0,6.4889,6.4889,6.4644,6.4726,45800.0
2008-02-06 11:50:00,7.92,7.93,7.92,7.93,26200.0,6.4644,6.4726,6.4644,6.4726,26200.0
2008-02-06 12:00:00,7.92,7.93,7.92,7.92,37900.0,6.4644,6.4726,6.4644,6.4644,37900.0
2008-02-06 12:10:00,7.93,7.93,7.9,7.91,50800.0,6.4726,6.4726,6.4481,6.4563,50800.0
2008-02-06 12:20:00,7.9,7.91,7.85,7.86,50800.0,6.4481,6.4563,6.4073,6.4154,50800.0
2008-02-06 12:30:00,7.86,7.89,7.85,7.89,60400.0,6.4154,6.4399,6.4073,6.4399,60400.0
2008-02-06 12:40:00,7.89,7.89,7.85,7.86,21300.0,6.4399,6.4399,6.4073,6.4154,21300.0
2008-02-06 12:50:00,7.85,7.86,7.82,7.83,47400.0,6.4073,6.4154,6.3828,6.391,47400.0
2008-02-06 13:00:00,7.83,7.83,7.82,7.83,34900.0,6.391,6.391,6.3828,6.391,34900.0
2008-02-06 13:10:00,7.83,7.83,7.79,7.8,36400.0,6.391,6.391,6.3583,6.3665,36400.0
2008-02-06 13:20:00,7.8,7.8,7.78,7.79,33500.0,6.3665,6.3665,6.3501,6.3583,33500.0
2008-02-06 13:30:00,7.78,7.78,7.76,7.76,56400.0,6.3501,6.3501,6.3338,6.3338,56400.0
2008-02-06 13:40:00,7.76,7.76,7.72,7.73,50800.0,6.3338,6.3338,6.3012,6.3093,50800.0
2008-02-06 13:50:00,7.72,7.79,7.72,7.77,139300.0,6.3012,6.3583,6.3012,6.342,139300.0
2008-02-06 14:00:00,7.77,7.78,7.73,7.74,50200.0,6.342,6.3501,6.3093,6.3175,50200.0
2008-02-06 14:10:00,7.73,7.74,7.66,7.69,110500.0,6.3093,6.3175,6.2522,6.2767,110500.0
2008-02-06 14:20:00,7.69,7.69,7.65,7.69,67600.0,6.2767,6.2767,6.244,6.2767,67600.0
2008-02-06 14:30:00,7.68,7.72,7.67,7.72,93900.0,6.2685,6.3012,6.2604,6.3012,93900.0
2008-02-06 14:40:00,7.72,7.73,7.71,7.71,43800.0,6.3012,6.3093,6.293,6.293,43800.0
2008-02-06 14:50:00,7.71,7.72,7.7,7.7,55600.0,6.293,6.3012,6.2848,6.2848,55600.0
2008-02-06 15:00:00,7.71,7.71,7.69,7.7,76300.0,6.293,6.293,6.2767,6.2848,76300.0
2008-02-06 15:10:00,7.71,7.71,7.66,7.67,128300.0,6.293,6.293,6.2522,6.2604,128300.0
2008-02-06 15:20:00,7.67,7.77,7.66,7.76,213600.0,6.2604,6.342,6.2522,6.3338,213600.0
2008-02-06 15:30:00,7.75,7.75,7.64,7.66,145900.0,6.3257,6.3257,6.2359,6.2522,145900.0
2008-02-06 15:40:00,7.66,7.67,7.59,7.62,132200.0,6.2522,6.2604,6.1951,6.2195,132200.0
2008-02-06 15:50:00,7.61,7.62,7.6,7.62,203400.0,6.2114,6.2195,6.2032,6.2195,203400.0
2008-02-07 09:30:00,7.58,7.63,7.56,7.62,90800.0,6.1869,6.2277,6.1706,6.2195,90800.0
2008-02-07 09:40:00,7.62,7.63,7.55,7.55,132200.0,6.2195,6.2277,6.1624,6.1624,132200.0
2008-02-07 09:50:00,7.55,7.59,7.52,7.59,120400.0,6.1624,6.1951,6.1379,6.1951,120400.0
2008-02-07 10:00:00,7.58,7.73,7.58,7.68,207100.0,6.1869,6.3093,6.1869,6.2685,207100.0
2008-02-07 10:10:00,7.69,7.83,7.67,7.83,110200.0,6.2767,6.391,6.2604,6.391,110200.0
2008-02-07 10:20:00,7.83,7.86,7.74,7.76,78800.0,6.391,6.4154,6.3175,6.3338,78800.0
2008-02-07 10:30:00,7.76,7.77,7.74,7.74,78800.0,6.3338,6.342,6.3175,6.3175,78800.0
2008-02-07 10:40:00,7.74,7.77,7.71,7.77,82300.0,6.3175,6.342,6.293,6.342,82300.0
2008-02-07 10:50:00,7.76,7.8,7.73,7.76,47500.0,6.3338,6.3665,6.3093,6.3338,47500.0
2008-02-07 11:00:00,7.77,7.79,7.74,7.76,52000.0,6.342,6.3583,6.3175,6.3338,52000.0
2008-02-07 11:10:00,7.75,7.77,7.72,7.72,34400.0,6.3257,6.342,6.3012,6.3012,34400.0
2008-02-07 11:20:00,7.72,7.74,7.72,7.73,54300.0,6.3012,6.3175,6.3012,6.3093,54300.0
2008-02-07 11:30:00,7.73,7.79,7.73,7.78,101800.0,6.3093,6.3583,6.3093,6.3501,101800.0
2008-02-07 11:40:00,7.78,7.82,7.78,7.81,88600.0,6.3501,6.3828,6.3501,6.3746,88600.0
2008-02-07 11:50:00,7.81,7.85,7.8,7.84,45200.0,6.3746,6.4073,6.3665,6.3991,45200.0
2008-02-07 12:00:00,7.85,7.88,7.84,7.87,125700.0,6.4073,6.4318,6.3991,6.4236,125700.0
2008-02-07 12:10:00,7.87,7.9,7.87,7.89,81800.0,6.4236,6.4481,6.4236,6.4399,81800.0
2008-02-07 12:20:00,7.89,7.9,7.89,7.9,9100.0,6.4399,6.4481,6.4399,6.4481,9100.0
2008-02-07 12:30:00,7.9,7.95,7.9,7.95,71300.0,6.4481,6.4889,6.4481,6.4889,71300.0
2008-02-07 12:40:00,7.94,7.97,7.94,7.96,42300.0,6.4807,6.5052,6.4807,6.4971,42300.0
2008-02-07 12:50:00,7.95,8.01,7.93,8.01,138100.0,6.4889,6.5379,6.4726,6.5379,138100.0
2008-02-07 13:00:00,8.0,8.02,7.97,8.0,90800.0,6.5297,6.546,6.5052,6.5297,90800.0
2008-02-07 13:10:00,8.0,8.01,7.97,7.98,158000.0,6.5297,6.5379,6.5052,6.5134,158000.0
2008-02-07 13:20:00,7.98,8.04,7.98,8.04,129900.0,6.5134,6.5624,6.5134,6.5624,129900.0
2008-02-07 13:30:00,8.04,8.05,8.01,8.01,68900.0,6.5624,6.5705,6.5379,6.5379,68900.0
2008-02-07 13:40:00,8.01,8.04,8.01,8.04,25700.0,6.5379,6.5624,6.5379,6.5624,25700.0
2008-02-07 13:50:00,8.04,8.09,8.03,8.09,59600.0,6.5624,6.6032,6.5542,6.6032,59600.0
2008-02-07 14:00:00,8.09,8.1,8.06,8.08,55600.0,6.6032,6.6113,6.5787,6.595,55600.0
2008-02-07 14:10:00,8.07,8.08,8.01,8.03,77100.0,6.5868,6.595,6.5379,6.5542,77100.0
2008-02-07 14:20:00,8.04,8.08,8.02,8.06,97700.0,6.5624,6.595,6.546,6.5787,97700.0
2008-02-07 14:30:00,8.06,8.07,7.97,7.98,117000.0,6.5787,6.5868,6.5052,6.5134,117000.0
2008-02-07 14:40:00,7.97,8.02,7.97,8.02,73200.0,6.5052,6.546,6.5052,6.546,73200.0
2008-02-07 14:50:00,8.01,8.03,8.0,8.0,161900.0,6.5379,6.5542,6.5297,6.5297,161900.0
2008-02-07 15:00:00,8.0,8.0,7.9,7.91,160200.0,6.5297,6.5297,6.4481,6.4563,160200.0
2008-02-07 15:10:00,7.9,7.94,7.89,7.94,156300.0,6.4481,6.4807,6.4399,6.4807,156300.0
2008-02-07 15:20:00,7.94,8.01,7.94,8.0,120800.0,6.4807,6.5379,6.4807,6.5297,120800.0
2008-02-07 15:30:00,7.98,8.05,7.98,8.01,186400.0,6.5134,6.5705,6.5134,6.5379,186400.0
2008-02-07 15:40:00,8.02,8.03,7.98,7.99,167200.0,6.546,6.5542,6.5134,6.5215,167200.0
2008-02-07 15:50:00,7.99,8.03,7.98,8.03,132900.0,6.5215,6.5542,6.5134,6.5542,132900.0
2008-02-08 09:30:00,7.99,8.12,7.96,8.11,65500.0,6.5215,6.6277,6.4971,6.6195,65500.0
2008-02-08 09:40:00,8.09,8.11,8.01,8.09,82200.0,6.6032,6.6195,6.5379,6.6032,82200.0
2008-02-08 09:50:00,8.09,8.15,8.06,8.13,55400.0,6.6032,6.6521,6.5787,6.6358,55400.0
2008-02-08 10:00:00,8.14,8.17,8.13,8.17,133200.0,6.644,6.6685,6.6358,6.6685,133200.0
2008-02-08 10:10:00,8.16,8.17,8.13,8.13,80700.0,6.6603,6.6685,6.6358,6.6358,80700.0
2008-02-08 10:20:00,8.13,8.14,8.13,8.13,44700.0,6.6358,6.644,6.6358,6.6358,44700.0
2008-02-08 10:30:00,8.13,8.14,8.1,8.1,23900.0,6.6358,6.644,6.6113,6.6113,23900.0
2008-02-08 10:40:00,8.1,8.14,8.09,8.14,52300.0,6.6113,6.644,6.6032,6.644,52300.0
2008-02-08 10:50:00,8.15,8.26,8.14,8.19,173900.0,6.6521,6.7419,6.644,6.6848,173900.0
2008-02-08 11:00:00,8.19,8.26,8.19,8.25,92300.0,6.6848,6.7419,6.6848,6.7338,92300.0
2008-02-08 11:10:00,8.26,8.28,8.24,8.25,98300.0,6.7419,6.7583,6.7256,6.7338,98300.0
2008-02-08 11:20:00,8.25,8.28,8.22,8.23,95400.0,6.7338,6.7583,6.7093,6.7174,95400.0
2008-02-08 11:30:00,8.22,8.27,8.21,8.22,99100.0,6.7093,6.7501,6.7011,6.7093,99100.0
2008-02-08 11:40:00,8.22,8.26,8.22,8.22,65800.0,6.7093,6.7419,6.7093,6.7093,65800.0
2008-02-08 11:50:00,8.22,8.23,8.17,8.2,140300.0,6.7093,6.7174,6.6685,6.693,140300.0
2008-02-08 12:00:00,8.2,8.21,8.18,8.21,86100.0,6.693,6.7011,6.6766,6.7011,86100.0
2008-02-08 12:10:00,8.2,8.21,8.18,8.18,49600.0,6.693,6.7011,6.6766,6.6766,49600.0
2008-02-08 12:20:00,8.19,8.19,8.14,8.16,67500.0,6.6848,6.6848,6.644,6.6603,67500.0
2008-02-08 12:30:00,8.17,8.2,8.17,8.18,64600.0,6.6685,6.693,6.6685,6.6766,64600.0
2008-02-08 12:40:00,8.17,8.19,8.16,8.18,89200.0,6.6685,6.6848,6.6603,6.6766,89200.0
2008-02-08 12:50:00,8.18,8.18,8.16,8.18,38000.0,6.6766,6.6766,6.6603,6.6766,38000.0
2008-02-08 13:00:00,8.17,8.17,8.14,8.15,82000.0,6.6685,6.6685,6.644,6.6521,82000.0
2008-02-08 13:10:00,8.15,8.16,8.12,8.14,107700.0,6.6521,6.6603,6.6277,6.644,107700.0
2008-02-08 13:20:00,8.14,8.15,8.12,8.14,83600.0,6.644,6.6521,6.6277,6.644,83600.0
2008-02-08 13:30:00,8.15,8.2,8.14,8.15,210800.0,6.6521,6.693,6.644,6.6521,210800.0
2008-02-08 13:40:00,8.15,8.15,8.06,8.13,112100.0,6.6521,6.6521,6.5787,6.6358,112100.0
2008-02-08 13:50:00,8.13,8.16,8.08,8.11,49000.0,6.6358,6.6603,6.595,6.6195,49000.0
2008-02-08 14:00:00,8.11,8.11,8.1,8.1,32800.0,6.6195,6.6195,6.6113,6.6113,32800.0
2008-02-08 14:10:00,8.1,8.13,8.09,8.13,106200.0,6.6113,6.6358,6.6032,6.6358,106200.0
2008-02-08 14:20:00,8.13,8.14,8.07,8.07,91400.0,6.6358,6.644,6.5868,6.5868,91400.0
2008-02-08 14:30:00,8.07,8.09,8.04,8.09,85800.0,6.5868,6.6032,6.5624,6.6032,85800.0
2008-02-08 14:40:00,8.08,8.1,8.06,8.08,47600.0,6.595,6.6113,6.5787,6.595,47600.0
2008-02-08 14:50:00,8.08,8.12,8.08,8.11,64800.0,6.595,6.6277,6.595,6.6195,64800.0
2008-02-08 15:00:00,8.11,8.12,8.1,8.1,31500.0,6.6195,6.6277,6.6113,6.6113,31500.0
2008-02-08 15:10:00,8.11,8.13,8.1,8.13,70500.0,6.6195,6.6358,6.6113,6.6358,70500.0
2008-02-08 15:20:00,8.13,8.15,8.12,8.14,251700.0,6.6358,6.6521,6.6277,6.644,251700.0
2008-02-08 15:30:00,8.14,8.22,8.13,8.15,169000.0,6.644,6.7093,6.6358,6.6521,169000.0
2008-02-08 15:40:00,8.15,8.16,8.15,8.15,88800.0,6.6521,6.6603,6.6521,6.6521,88800.0
2008-02-08 15:50:00,8.15,8.18,8.15,8.17,145400.0,6.6521,6.6766,6.6521,6.6685,145400.0
2008-02-11 09:30:00,8.39,8.39,8.27,8.27,98500.0,6.848,6.848,6.7501,6.7501,98500.0
2008-02-11 09:40:00,8.26,8.28,8.21,8.25,179200.0,6.7419,6.7583,6.7011,6.7338,179200.0
2008-02-11 09:50:00,8.25,8.3,8.23,8.3,70400.0,6.7338,6.7746,6.7174,6.7746,70400.0
2008-02-11 10:00:00,8.3,8.32,8.27,8.29,84000.0,6.7746,6.7909,6.7501,6.7664,84000.0
2008-02-11 10:10:00,8.3,8.3,8.28,8.29,17700.0,6.7746,6.7746,6.7583,6.7664,17700.0
2008-02-11 10:20:00,8.29,8.29,8.26,8.28,40200.0,6.7664,6.7664,6.7419,6.7583,40200.0
2008-02-11 10:30:00,8.28,8.32,8.26,8.32,37100.0,6.7583,6.7909,6.7419,6.7909,37100.0
2008-02-11 10:40:00,8.31,8.32,8.29,8.3,39400.0,6.7827,6.7909,6.7664,6.7746,39400.0
2008-02-11 10:50:00,8.3,8.35,8.29,8.35,35800.0,6.7746,6.8154,6.7664,6.8154,35800.0
2008-02-11 11:00:00,8.35,8.35,8.29,8.32,56000.0,6.8154,6.8154,6.7664,6.7909,56000.0
2008-02-11 11:10:00,8.33,8.34,8.31,8.31,40900.0,6.7991,6.8072,6.7827,6.7827,40900.0
2008-02-11 11:20:00,8.32,8.36,8.32,8.32,47600.0,6.7909,6.8235,6.7909,6.7909,47600.0
2008-02-11 11:30:00,8.33,8.33,8.27,8.27,31800.0,6.7991,6.7991,6.7501,6.7501,31800.0
2008-02-11 11:40:00,8.27,8.28,8.24,8.24,35400.0,6.7501,6.7583,6.7256,6.7256,35400.0
2008-02-11 11:50:00,8.24,8.24,8.22,8.24,49200.0,6.7256,6.7256,6.7093,6.7256,49200.0
2008-02-11 12:00:00,8.23,8.3,8.23,8.29,126500.0,6.7174,6.7746,6.7174,6.7664,126500.0
2008-02-11 12:10:00,8.28,8.28,8.24,8.25,32800.0,6.7583,6.7583,6.7256,6.7338,32800.0
2008-02-11 12:20:00,8.25,8.25,8.24,8.25,38600.0,6.7338,6.7338,6.7256,6.7338,38600.0
2008-02-11 12:30:00,8.25,8.3,8.25,8.3,44200.0,6.7338,6.7746,6.7338,6.7746,44200.0
2008-02-11 12:40:00,8.3,8.33,8.29,8.33,48700.0,6.7746,6.7991,6.7664,6.7991,48700.0
2008-02-11 12:50:00,8.33,8.34,8.31,8.34,49000.0,6.7991,6.8072,6.7827,6.8072,49000.0
2008-02-11 13:00:00,8.34,8.35,8.3,8.31,81200.0,6.8072,6.8154,6.7746,6.7827,81200.0
2008-02-11 13:10:00,8.31,8.33,8.3,8.32,42800.0,6.7827,6.7991,6.7746,6.7909,42800.0
2008-02-11 13:20:00,8.32,8.33,8.31,8.33,25800.0,6.7909,6.7991,6.7827,6.7991,25800.0
2008-02-11 13:30:00,8.34,8.35,8.32,8.34,47500.0,6.8072,6.8154,6.7909,6.8072,47500.0
2008-02-11 13:40:00,8.33,8.36,8.33,8.36,42400.0,6.7991,6.8235,6.7991,6.8235,42400.0
2008-02-11 13:50:00,8.36,8.39,8.35,8.37,72700.0,6.8235,6.848,6.8154,6.8317,72700.0
2008-02-11 14:00:00,8.37,8.38,8.36,8.36,59900.0,6.8317,6.8399,6.8235,6.8235,59900.0
2008-02-11 14:10:00,8.36,8.44,8.36,8.38,135700.0,6.8235,6.8888,6.8235,6.8399,135700.0
2008-02-11 14:20:00,8.37,8.38,8.36,8.37,33600.0,6.8317,6.8399,6.8235,6.8317,33600.0
2008-02-11 14:30:00,8.37,8.37,8.34,8.34,49400.0,6.8317,6.8317,6.8072,6.8072,49400.0
2008-02-11 14:40:00,8.34,8.39,8.34,8.37,60500.0,6.8072,6.848,6.8072,6.8317,60500.0
2008-02-11 14:50:00,8.38,8.39,8.35,8.35,49700.0,6.8399,6.848,6.8154,6.8154,49700.0
2008-02-11 15:00:00,8.35,8.4,8.35,8.36,108700.0,6.8154,6.8562,6.8154,6.8235,108700.0
2008-02-11 15:10:00,8.36,8.4,8.35,8.38,95300.0,6.8235,6.8562,6.8154,6.8399,95300.0
2008-02-11 15:20:00,8.39,8.42,8.37,8.38,239100.0,6.848,6.8725,6.8317,6.8399,239100.0
2008-02-11 15:30:00,8.38,8.38,8.34,8.35,73500.0,6.8399,6.8399,6.8072,6.8154,73500.0
2008-02-11 15:40:00,8.34,8.39,8.32,8.38,151700.0,6.8072,6.848,6.7909,6.8399,151700.0
2008-02-11 15:50:00,8.39,8.4,8.34,8.4,254600.0,6.848,6.8562,6.8072,6.8562,254600.0
2008-02-12 09:30:00,8.43,8.45,8.4,8.43,52800.0,6.8807,6.897,6.8562,6.8807,52800.0
2008-02-12 09:40:00,8.42,8.48,8.39,8.45,113700.0,6.8725,6.9215,6.848,6.897,113700.0
2008-02-12 09:50:00,8.46,8.49,8.43,8.45,78600.0,6.9052,6.9297,6.8807,6.897,78600.0
2008-02-12 10:00:00,8.45,8.48,8.43,8.44,79800.0,6.897,6.9215,6.8807,6.8888,79800.0
2008-02-12 10:10:00,8.45,8.49,8.44,8.46,54600.0,6.897,6.9297,6.8888,6.9052,54600.0
2008-02-12 10:20:00,8.46,8.46,8.41,8.42,54100.0,6.9052,6.9052,6.8644,6.8725,54100.0
2008-02-12 10:30:00,8.43,8.44,8.39,8.4,60200.0,6.8807,6.8888,6.848,6.8562,60200.0
2008-02-12 10:40:00,8.4,8.47,8.39,8.46,70500.0,6.8562,6.9133,6.848,6.9052,70500.0
2008-02-12 10:50:00,8.47,8.5,8.45,8.5,50300.0,6.9133,6.9378,6.897,6.9378,50300.0
2008-02-12 11:00:00,8.49,8.5,8.46,8.48,58500.0,6.9297,6.9378,6.9052,6.9215,58500.0
2008-02-12 11:10:00,8.48,8.53,8.47,8.48,150300.0,6.9215,6.9623,6.9133,6.9215,150300.0
2008-02-12 11:20:00,8.48,8.54,8.47,8.54,164700.0,6.9215,6.9705,6.9133,6.9705,164700.0
2008-02-12 11:30:00,8.54,8.55,8.52,8.53,30800.0,6.9705,6.9786,6.9541,6.9623,30800.0
2008-02-12 11:40:00,8.53,8.61,8.53,8.61,228400.0,6.9623,7.0276,6.9623,7.0276,228400.0
2008-02-12 11:50:00,8.61,8.61,8.57,8.58,45800.0,7.0276,7.0276,6.995,7.0031,45800.0
2008-02-12 12:00:00,8.58,8.59,8.55,8.59,65300.0,7.0031,7.0113,6.9786,7.0113,65300.0
2008-02-12 12:10:00,8.58,8.59,8.55,8.58,72800.0,7.0031,7.0113,6.9786,7.0031,72800.0
2008-02-12 12:20:00,8.58,8.62,8.58,8.59,157300.0,7.0031,7.0358,7.0031,7.0113,157300.0
2008-02-12 12:30:00,8.58,8.63,8.57,8.6,172500.0,7.0031,7.0439,6.995,7.0194,172500.0
2008-02-12 12:40:00,8.6,8.62,8.6,8.62,77500.0,7.0194,7.0358,7.0194,7.0358,77500.0
2008-02-12 12:50:00,8.62,8.7,8.61,8.68,217700.0,7.0358,7.1011,7.0276,7.0847,217700.0
2008-02-12 13:00:00,8.69,8.71,8.67,8.68,189900.0,7.0929,7.1092,7.0766,7.0847,189900.0
2008-02-12 13:10:00,8.67,8.72,8.6,8.71,145900.0,7.0766,7.1174,7.0194,7.1092,145900.0
2008-02-12 13:20:00,8.71,8.72,8.68,8.72,58500.0,7.1092,7.1174,7.0847,7.1174,58500.0
2008-02-12 13:30:00,8.72,8.73,8.69,8.7,74000.0,7.1174,7.1255,7.0929,7.1011,74000.0
2008-02-12 13:40:00,8.69,8.72,8.68,8.72,119600.0,7.0929,7.1174,7.0847,7.1174,119600.0
2008-02-12 13:50:00,8.72,8.77,8.7,8.74,292500.0,7.1174,7.1582,7.1011,7.1337,292500.0
2008-02-12 14:00:00,8.73,8.75,8.72,8.74,62600.0,7.1255,7.1419,7.1174,7.1337,62600.0
2008-02-12 14:10:00,8.74,8.77,8.71,8.72,69100.0,7.1337,7.1582,7.1092,7.1174,69100.0
2008-02-12 14:20:00,8.71,8.72,8.7,8.72,47000.0,7.1092,7.1174,7.1011,7.1174,47000.0
2008-02-12 14:30:00,8.72,8.74,8.7,8.72,248400.0,7.1174,7.1337,7.1011,7.1174,248400.0
2008-02-12 14:40:00,8.72,8.75,8.71,8.75,133400.0,7.1174,7.1419,7.1092,7.1419,133400.0
2008-02-12 14:50:00,8.75,8.76,8.74,8.76,63100.0,7.1419,7.15,7.1337,7.15,63100.0
2008-02-12 15:00:00,8.76,8.76,8.71,8.73,129400.0,7.15,7.15,7.1092,7.1255,129400.0
2008-02-12 15:10:00,8.72,8.73,8.72,8.72,59500.0,7.1174,7.1255,7.1174,7.1174,59500.0
2008-02-12 15:20:00,8.73,8.73,8.65,8.68,308300.0,7.1255,7.1255,7.0602,7.0847,308300.0
2008-02-12 15:30:00,8.68,8.69,8.63,8.63,125400.0,7.0847,7.0929,7.0439,7.0439,125400.0
2008-02-12 15:40:00,8.64,8.66,8.56,8.62,316100.0,7.0521,7.0684,6.9868,7.0358,316100.0
2008-02-12 15:50:00,8.62,8.63,8.6,8.61,153000.0,7.0358,7.0439,7.0194,7.0276,153000.0
2008-02-13 09:30:00,8.75,8.84,8.7,8.73,86700.0,7.1419,7.2153,7.1011,7.1255,86700.0
2008-02-13 09:40:00,8.72,8.74,8.65,8.73,64000.0,7.1174,7.1337,7.0602,7.1255,64000.0
2008-02-13 09:50:00,8.73,8.73,8.69,8.7,41600.0,7.1255,7.1255,7.0929,7.1011,41600.0
2008-02-13 10:00:00,8.7,8.77,8.69,8.75,117300.0,7.1011,7.1582,7.0929,7.1419,117300.0
2008-02-13 10:10:00,8.74,8.78,8.74,8.77,105200.0,7.1337,7.1664,7.1337,7.1582,105200.0
2008-02-13 10:20:00,8.77,8.77,8.65,8.67,174500.0,7.1582,7.1582,7.0602,7.0766,174500.0
2008-02-13 10:30:00,8.68,8.7,8.54,8.59,390200.0,7.0847,7.1011,6.9705,7.0113,390200.0
2008-02-13 10:40:00,8.58,8.6,8.54,8.55,255100.0,7.0031,7.0194,6.9705,6.9786,255100.0
2008-02-13 10:50:00,8.55,8.6,8.54,8.6,104200.0,6.9786,7.0194,6.9705,7.0194,104200.0
2008-02-13 11:00:00,8.6,8.61,8.57,8.59,94100.0,7.0194,7.0276,6.995,7.0113,94100.0
2008-02-13 11:10:00,8.59,8.59,8.51,8.54,145100.0,7.0113,7.0113,6.946,6.9705,145100.0
2008-02-13 11:20:00,8.53,8.56,8.53,8.56,169700.0,6.9623,6.9868,6.9623,6.9868,169700.0
2008-02-13 11:30:00,8.56,8.59,8.56,8.57,102500.0,6.9868,7.0113,6.9868,6.995,102500.0
2008-02-13 11:40:00,8.58,8.62,8.57,8.61,101600.0,7.0031,7.0358,6.995,7.0276,101600.0
2008-02-13 11:50:00,8.61,8.62,8.58,8.59,102900.0,7.0276,7.0358,7.0031,7.0113,102900.0
2008-02-13 12:00:00,8.59,8.63,8.59,8.63,146900.0,7.0113,7.0439,7.0113,7.0439,146900.0
2008-02-13 12:10:00,8.63,8.65,8.61,8.62,84900.0,7.0439,7.0602,7.0276,7.0358,84900.0
2008-02-13 12:20:00,8.62,8.64,8.61,8.63,43000.0,7.0358,7.0521,7.0276,7.0439,43000.0
2008-02-13 12:30:00,8.64,8.66,8.63,8.66,44700.0,7.0521,7.0684,7.0439,7.0684,44700.0
2008-02-13 12:40:00,8.66,8.66,8.65,8.66,23100.0,7.0684,7.0684,7.0602,7.0684,23100.0
2008-02-13 12:50:00,8.65,8.68,8.65,8.68,40900.0,7.0602,7.0847,7.0602,7.0847,40900.0
2008-02-13 13:00:00,8.68,8.7,8.63,8.68,111500.0,7.0847,7.1011,7.0439,7.0847,111500.0
2008-02-13 13:10:00,8.68,8.69,8.61,8.64,174400.0,7.0847,7.0929,7.0276,7.0521,174400.0
2008-02-13 13:20:00,8.64,8.68,8.63,8.64,122800.0,7.0521,7.0847,7.0439,7.0521,122800.0
2008-02-13 13:30:00,8.65,8.67,8.63,8.67,67800.0,7.0602,7.0766,7.0439,7.0766,67800.0
2008-02-13 13:40:00,8.67,8.7,8.67,8.69,59800.0,7.0766,7.1011,7.0766,7.0929,59800.0
2008-02-13 13:50:00,8.69,8.74,8.68,8.73,130300.0,7.0929,7.1337,7.0847,7.1255,130300.0
2008-02-13 14:00:00,8.73,8.74,8.7,8.71,84400.0,7.1255,7.1337,7.1011,7.1092,84400.0
2008-02-13 14:10:00,8.7,8.73,8.67,8.71,83700.0,7.1011,7.1255,7.0766,7.1092,83700.0
2008-02-13 14:20:00,8.71,8.72,8.67,8.69,74800.0,7.1092,7.1174,7.0766,7.0929,74800.0
2008-02-13 14:30:00,8.7,8.74,8.67,8.74,74600.0,7.1011,7.1337,7.0766,7.1337,74600.0
2008-02-13 14:40:00,8.75,8.76,8.69,8.69,135900.0,7.1419,7.15,7.0929,7.0929,135900.0
2008-02-13 14:50:00,8.69,8.7,8.68,8.7,71700.0,7.0929,7.1011,7.0847,7.1011,71700.0
2008-02-13 15:00:00,8.7,8.7,8.68,8.69,52900.0,7.1011,7.1011,7.0847,7.0929,52900.0
2008-02-13 15:10:00,8.69,8.7,8.68,8.69,52800.0,7.0929,7.1011,7.0847,7.0929,52800.0
2008-02-13 15:20:00,8.69,8.7,8.68,8.69,43900.0,7.0929,7.1011,7.0847,7.0929,43900.0
2008-02-13 15:30:00,8.7,8.7,8.66,8.69,121300.0,7.1011,7.1011,7.0684,7.0929,121300.0
2008-02-13 15:40:00,8.7,8.72,8.69,8.71,109500.0,7.1011,7.1174,7.0929,7.1092,109500.0
2008-02-13 15:50:00,8.72,8.72,8.69,8.7,151400.0,7.1174,7.1174,7.0929,7.1011,151400.0
2008-02-14 09:30:00,8.7,8.73,8.55,8.56,76200.0,7.1011,7.1255,6.9786,6.9868,76200.0
2008-02-14 09:40:00,8.57,8.61,8.52,8.59,71100.0,6.995,7.0276,6.9541,7.0113,71100.0
2008-02-14 09:50:00,8.58,8.63,8.56,8.6,95700.0,7.0031,7.0439,6.9868,7.0194,95700.0
2008-02-14 10:00:00,8.61,8.64,8.57,8.57,82200.0,7.0276,7.0521,6.995,6.995,82200.0
2008-02-14 10:10:00,8.57,8.61,8.56,8.6,43600.0,6.995,7.0276,6.9868,7.0194,43600.0
2008-02-14 10:20:00,8.61,8.61,8.58,8.59,24700.0,7.0276,7.0276,7.0031,7.0113,24700.0
2008-02-14 10:30:00,8.59,8.6,8.55,8.57,32800.0,7.0113,7.0194,6.9786,6.995,32800.0
2008-02-14 10:40:00,8.56,8.59,8.55,8.57,49400.0,6.9868,7.0113,6.9786,6.995,49400.0
2008-02-14 10:50:00,8.57,8.57,8.51,8.51,53200.0,6.995,6.995,6.946,6.946,53200.0
2008-02-14 11:00:00,8.51,8.52,8.51,8.51,35900.0,6.946,6.9541,6.946,6.946,35900.0
2008-02-14 11:10:00,8.5,8.51,8.43,8.43,70400.0,6.9378,6.946,6.8807,6.8807,70400.0
2008-02-14 11:20:00,8.44,8.49,8.42,8.48,106800.0,6.8888,6.9297,6.8725,6.9215,106800.0
2008-02-14 11:30:00,8.49,8.49,8.42,8.43,76800.0,6.9297,6.9297,6.8725,6.8807,76800.0
2008-02-14 11:40:00,8.44,8.44,8.39,8.4,95000.0,6.8888,6.8888,6.848,6.8562,95000.0
2008-02-14 11:50:00,8.41,8.43,8.4,8.43,44500.0,6.8644,6.8807,6.8562,6.8807,44500.0
2008-02-14 12:00:00,8.44,8.45,8.39,8.45,53700.0,6.8888,6.897,6.848,6.897,53700.0
2008-02-14 12:10:00,8.45,8.49,8.41,8.46,42200.0,6.897,6.9297,6.8644,6.9052,42200.0
2008-02-14 12:20:00,8.47,8.51,8.44,8.47,38700.0,6.9133,6.946,6.8888,6.9133,38700.0
2008-02-14 12:30:00,8.47,8.51,8.47,8.47,59000.0,6.9133,6.946,6.9133,6.9133,59000.0
2008-02-14 12:40:00,8.47,8.48,8.47,8.48,47400.0,6.9133,6.9215,6.9133,6.9215,47400.0
2008-02-14 12:50:00,8.47,8.5,8.47,8.47,44100.0,6.9133,6.9378,6.9133,6.9133,44100.0
2008-02-14 13:00:00,8.47,8.48,8.42,8.42,23000.0,6.9133,6.9215,6.8725,6.8725,23000.0
2008-02-14 13:10:00,8.42,8.44,8.39,8.44,44300.0,6.8725,6.8888,6.848,6.8888,44300.0
2008-02-14 13:20:00,8.45,8.45,8.4,8.43,75900.0,6.897,6.897,6.8562,6.8807,75900.0
2008-02-14 13:30:00,8.43,8.48,8.42,8.46,40600.0,6.8807,6.9215,6.8725,6.9052,40600.0
2008-02-14 13:40:00,8.47,8.47,8.43,8.43,10500.0,6.9133,6.9133,6.8807,6.8807,10500.0
2008-02-14 13:50:00,8.44,8.44,8.41,8.42,46500.0,6.8888,6.8888,6.8644,6.8725,46500.0
2008-02-14 14:00:00,8.42,8.46,8.42,8.46,42800.0,6.8725,6.9052,6.8725,6.9052,42800.0
2008-02-14 14:10:00,8.45,8.47,8.43,8.46,57400.0,6.897,6.9133,6.8807,6.9052,57400.0
2008-02-14 14:20:00,8.46,8.47,8.43,8.43,43700.0,6.9052,6.9133,6.8807,6.8807,43700.0
2008-02-14 14:30:00,8.44,8.47,8.42,8.44,45300.0,6.8888,6.9133,6.8725,6.8888,45300.0
2008-02-14 14:40:00,8.44,8.44,8.36,8.39,48900.0,6.8888,6.8888,6.8235,6.848,48900.0
2008-02-14 14:50:00,8.39,8.41,8.36,8.4,52100.0,6.848,6.8644,6.8235,6.8562,52100.0
2008-02-14 15:00:00,8.4,8.4,8.37,8.39,43700.0,6.8562,6.8562,6.8317,6.848,43700.0
2008-02-14 15:10:00,8.39,8.47,8.38,8.45,114900.0,6.848,6.9133,6.8399,6.897,114900.0
2008-02-14 15:20:00,8.45,8.45,8.41,8.42,30900.0,6.897,6.897,6.8644,6.8725,30900.0
2008-02-14 15:30:00,8.42,8.43,8.38,8.39,90700.0,6.8725,6.8807,6.8399,6.848,90700.0
2008-02-14 15:40:00,8.39,8.41,8.36,8.41,94400.0,6.848,6.8644,6.8235,6.8644,94400.0
2008-02-14 15:50:00,8.41,8.41,8.35,8.38,96700.0,6.8644,6.8644,6.8154,6.8399,96700.0
2008-02-15 09:30:00,8.3,8.39,8.26,8.3,75600.0,6.7746,6.848,6.7419,6.7746,75600.0
2008-02-15 09:40:00,8.29,8.3,8.26,8.29,66900.0,6.7664,6.7746,6.7419,6.7664,66900.0
2008-02-15 09:50:00,8.3,8.3,8.22,8.24,97700.0,6.7746,6.7746,6.7093,6.7256,97700.0
2008-02-15 10:00:00,8.24,8.26,8.2,8.24,51200.0,6.7256,6.7419,6.693,6.7256,51200.0
2008-02-15 10:10:00,8.25,8.26,8.2,8.21,48700.0,6.7338,6.7419,6.693,6.7011,48700.0
2008-02-15 10:20:00,8.21,8.22,8.18,8.19,39800.0,6.7011,6.7093,6.6766,6.6848,39800.0
2008-02-15 10:30:00,8.19,8.25,8.19,8.22,67100.0,6.6848,6.7338,6.6848,6.7093,67100.0
2008-02-15 10:40:00,8.21,8.21,8.17,8.18,38700.0,6.7011,6.7011,6.6685,6.6766,38700.0
2008-02-15 10:50:00,8.18,8.19,8.15,8.18,64300.0,6.6766,6.6848,6.6521,6.6766,64300.0
2008-02-15 11:00:00,8.18,8.18,8.14,8.15,51200.0,6.6766,6.6766,6.644,6.6521,51200.0
2008-02-15 11:10:00,8.15,8.2,8.14,8.15,87000.0,6.6521,6.693,6.644,6.6521,87000.0
2008-02-15 11:20:00,8.15,8.16,8.13,8.14,49000.0,6.6521,6.6603,6.6358,6.644,49000.0
2008-02-15 11:30:00,8.15,8.16,8.1,8.1,37400.0,6.6521,6.6603,6.6113,6.6113,37400.0
2008-02-15 11:40:00,8.1,8.11,8.07,8.08,62800.0,6.6113,6.6195,6.5868,6.595,62800.0
2008-02-15 11:50:00,8.09,8.13,8.07,8.09,46800.0,6.6032,6.6358,6.5868,6.6032,46800.0
2008-02-15 12:00:00,8.1,8.15,8.09,8.12,65500.0,6.6113,6.6521,6.6032,6.6277,65500.0
2008-02-15 12:10:00,8.12,8.13,8.1,8.11,53900.0,6.6277,6.6358,6.6113,6.6195,53900.0
2008-02-15 12:20:00,8.12,8.12,8.07,8.08,86400.0,6.6277,6.6277,6.5868,6.595,86400.0
2008-02-15 12:30:00,8.08,8.1,8.07,8.08,70100.0,6.595,6.6113,6.5868,6.595,70100.0
2008-02-15 12:40:00,8.08,8.1,8.07,8.08,82000.0,6.595,6.6113,6.5868,6.595,82000.0
2008-02-15 12:50:00,8.09,8.09,8.07,8.07,13400.0,6.6032,6.6032,6.5868,6.5868,13400.0
2008-02-15 13:00:00,8.08,8.09,8.06,8.08,45300.0,6.595,6.6032,6.5787,6.595,45300.0
2008-02-15 13:10:00,8.09,8.12,8.08,8.09,46300.0,6.6032,6.6277,6.595,6.6032,46300.0
2008-02-15 13:20:00,8.09,8.1,8.07,8.07,17000.0,6.6032,6.6113,6.5868,6.5868,17000.0
2008-02-15 13:30:00,8.07,8.1,8.07,8.07,58900.0,6.5868,6.6113,6.5868,6.5868,58900.0
2008-02-15 13:40:00,8.08,8.1,8.08,8.09,32600.0,6.595,6.6113,6.595,6.6032,32600.0
2008-02-15 13:50:00,8.1,8.1,8.06,8.07,46900.0,6.6113,6.6113,6.5787,6.5868,46900.0
2008-02-15 14:00:00,8.08,8.1,8.07,8.1,63200.0,6.595,6.6113,6.5868,6.6113,63200.0
2008-02-15 14:10:00,8.1,8.1,8.07,8.07,55800.0,6.6113,6.6113,6.5868,6.5868,55800.0
2008-02-15 14:20:00,8.08,8.08,8.06,8.06,49900.0,6.595,6.595,6.5787,6.5787,49900.0
2008-02-15 14:30:00,8.06,8.08,8.05,8.06,66500.0,6.5787,6.595,6.5705,6.5787,66500.0
2008-02-15 14:40:00,8.08,8.08,8.06,8.07,34600.0,6.595,6.595,6.5787,6.5868,34600.0
2008-02-15 14:50:00,8.07,8.08,8.07,8.08,25400.0,6.5868,6.595,6.5868,6.595,25400.0
2008-02-15 15:00:00,8.07,8.1,8.06,8.09,67100.0,6.5868,6.6113,6.5787,6.6032,67100.0
2008-02-15 15:10:00,8.1,8.1,8.08,8.09,46600.0,6.6113,6.6113,6.595,6.6032,46600.0
2008-02-15 15:20:00,8.1,8.1,8.07,8.08,90800.0,6.6113,6.6113,6.5868,6.595,90800.0
2008-02-15 15:30:00,8.09,8.1,8.08,8.09,43300.0,6.6032,6.6113,6.595,6.6032,43300.0
2008-02-15 15:40:00,8.1,8.12,8.09,8.1,119500.0,6.6113,6.6277,6.6032,6.6113,119500.0
2008-02-15 15:50:00,8.11,8.12,8.1,8.12,140700.0,6.6195,6.6277,6.6113,6.6277,140700.0
2008-02-19 09:30:00,8.22,8.24,8.16,8.18,76500.0,6.7093,6.7256,6.6603,6.6766,76500.0
2008-02-19 09:40:00,8.18,8.2,8.14,8.2,73400.0,6.6766,6.693,6.644,6.693,73400.0
2008-02-19 09:50:00,8.2,8.2,8.18,8.2,57500.0,6.693,6.693,6.6766,6.693,57500.0
2008-02-19 10:00:00,8.2,8.22,8.17,8.18,114500.0,6.693,6.7093,6.6685,6.6766,114500.0
2008-02-19 10:10:00,8.18,8.2,8.16,8.2,70200.0,6.6766,6.693,6.6603,6.693,70200.0
2008-02-19 10:20:00,8.2,8.2,8.18,8.19,92100.0,6.693,6.693,6.6766,6.6848,92100.0
2008-02-19 10:30:00,8.19,8.19,8.16,8.17,116100.0,6.6848,6.6848,6.6603,6.6685,116100.0
2008-02-19 10:40:00,8.18,8.19,8.18,8.19,28500.0,6.6766,6.6848,6.6766,6.6848,28500.0
2008-02-19 10:50:00,8.19,8.2,8.18,8.19,36700.0,6.6848,6.693,6.6766,6.6848,36700.0
2008-02-19 11:00:00,8.19,8.2,8.18,8.19,44300.0,6.6848,6.693,6.6766,6.6848,44300.0
2008-02-19 11:10:00,8.19,8.19,8.18,8.19,65600.0,6.6848,6.6848,6.6766,6.6848,65600.0
2008-02-19 11:20:00,8.19,8.2,8.19,8.2,22800.0,6.6848,6.693,6.6848,6.693,22800.0
2008-02-19 11:30:00,8.2,8.2,8.18,8.19,52900.0,6.693,6.693,6.6766,6.6848,52900.0
2008-02-19 11:40:00,8.19,8.19,8.18,8.19,29300.0,6.6848,6.6848,6.6766,6.6848,29300.0
2008-02-19 11:50:00,8.19,8.19,8.18,8.19,29200.0,6.6848,6.6848,6.6766,6.6848,29200.0
2008-02-19 12:00:00,8.19,8.19,8.18,8.19,73000.0,6.6848,6.6848,6.6766,6.6848,73000.0
2008-02-19 12:10:00,8.19,8.2,8.19,8.2,24000.0,6.6848,6.693,6.6848,6.693,24000.0
2008-02-19 12:20:00,8.2,8.21,8.2,8.2,87700.0,6.693,6.7011,6.693,6.693,87700.0
2008-02-19 12:30:00,8.2,8.21,8.18,8.18,50800.0,6.693,6.7011,6.6766,6.6766,50800.0
2008-02-19 12:40:00,8.19,8.19,8.18,8.18,11700.0,6.6848,6.6848,6.6766,6.6766,11700.0
2008-02-19 12:50:00,8.19,8.21,8.19,8.19,56600.0,6.6848,6.7011,6.6848,6.6848,56600.0
2008-02-19 13:00:00,8.2,8.22,8.2,8.22,74300.0,6.693,6.7093,6.693,6.7093,74300.0
2008-02-19 13:10:00,8.22,8.22,8.21,8.22,62500.0,6.7093,6.7093,6.7011,6.7093,62500.0
2008-02-19 13:20:00,8.22,8.22,8.21,8.21,44000.0,6.7093,6.7093,6.7011,6.7011,44000.0
2008-02-19 13:30:00,8.22,8.22,8.21,8.22,32300.0,6.7093,6.7093,6.7011,6.7093,32300.0
2008-02-19 13:40:00,8.22,8.23,8.21,8.21,45000.0,6.7093,6.7174,6.7011,6.7011,45000.0
2008-02-19 13:50:00,8.22,8.22,8.2,8.2,19500.0,6.7093,6.7093,6.693,6.693,19500.0
2008-02-19 14:00:00,8.2,8.21,8.2,8.2,72100.0,6.693,6.7011,6.693,6.693,72100.0
2008-02-19 14:10:00,8.2,8.21,8.2,8.2,47000.0,6.693,6.7011,6.693,6.693,47000.0
2008-02-19 14:20:00,8.21,8.22,8.2,8.21,39100.0,6.7011,6.7093,6.693,6.7011,39100.0
2008-02-19 14:30:00,8.2,8.21,8.16,8.16,79800.0,6.693,6.7011,6.6603,6.6603,79800.0
2008-02-19 14:40:00,8.16,8.17,8.14,8.14,85600.0,6.6603,6.6685,6.644,6.644,85600.0
2008-02-19 14:50:00,8.14,8.15,8.11,8.11,113800.0,6.644,6.6521,6.6195,6.6195,113800.0
2008-02-19 15:00:00,8.11,8.12,8.1,8.12,107400.0,6.6195,6.6277,6.6113,6.6277,107400.0
2008-02-19 15:10:00,8.11,8.15,8.11,8.14,187400.0,6.6195,6.6521,6.6195,6.644,187400.0
2008-02-19 15:20:00,8.14,8.18,8.14,8.15,244400.0,6.644,6.6766,6.644,6.6521,244400.0
2008-02-19 15:30:00,8.15,8.17,8.14,8.17,97400.0,6.6521,6.6685,6.644,6.6685,97400.0
2008-02-19 15:40:00,8.16,8.17,8.16,8.17,159100.0,6.6603,6.6685,6.6603,6.6685,159100.0
2008-02-19 15:50:00,8.18,8.19,8.16,8.18,215000.0,6.6766,6.6848,6.6603,6.6766,215000.0
2008-02-20 09:30:00,8.14,8.2,8.13,8.15,40300.0,6.644,6.693,6.6358,6.6521,40300.0
2008-02-20 09:40:00,8.15,8.21,8.15,8.21,41000.0,6.6521,6.7011,6.6521,6.7011,41000.0
2008-02-20 09:50:00,8.21,8.27,8.19,8.2,73400.0,6.7011,6.7501,6.6848,6.693,73400.0
2008-02-20 10:00:00,8.2,8.21,8.18,8.2,105300.0,6.693,6.7011,6.6766,6.693,105300.0
2008-02-20 10:10:00,8.19,8.24,8.19,8.23,104900.0,6.6848,6.7256,6.6848,6.7174,104900.0
2008-02-20 10:20:00,8.23,8.29,8.2,8.23,122200.0,6.7174,6.7664,6.693,6.7174,122200.0
2008-02-20 10:30:00,8.23,8.26,8.22,8.25,87500.0,6.7174,6.7419,6.7093,6.7338,87500.0
2008-02-20 10:40:00,8.26,8.32,8.25,8.28,95300.0,6.7419,6.7909,6.7338,6.7583,95300.0
2008-02-20 10:50:00,8.28,8.31,8.28,8.3,90200.0,6.7583,6.7827,6.7583,6.7746,90200.0
2008-02-20 11:00:00,8.31,8.31,8.25,8.27,66300.0,6.7827,6.7827,6.7338,6.7501,66300.0
2008-02-20 11:10:00,8.27,8.28,8.25,8.26,64700.0,6.7501,6.7583,6.7338,6.7419,64700.0
2008-02-20 11:20:00,8.25,8.28,8.25,8.28,89300.0,6.7338,6.7583,6.7338,6.7583,89300.0
2008-02-20 11:30:00,8.28,8.28,8.27,8.27,7300.0,6.7583,6.7583,6.7501,6.7501,7300.0
2008-02-20 11:40:00,8.28,8.28,8.27,8.28,31900.0,6.7583,6.7583,6.7501,6.7583,31900.0
2008-02-20 11:50:00,8.28,8.31,8.27,8.3,36300.0,6.7583,6.7827,6.7501,6.7746,36300.0
2008-02-20 12:00:00,8.3,8.37,8.29,8.36,115100.0,6.7746,6.8317,6.7664,6.8235,115100.0
2008-02-20 12:10:00,8.36,8.45,8.34,8.39,219500.0,6.8235,6.897,6.8072,6.848,219500.0
2008-02-20 12:20:00,8.4,8.44,8.38,8.38,122300.0,6.8562,6.8888,6.8399,6.8399,122300.0
2008-02-20 12:30:00,8.38,8.38,8.31,8.32,141400.0,6.8399,6.8399,6.7827,6.7909,141400.0
2008-02-20 12:40:00,8.32,8.33,8.31,8.31,16900.0,6.7909,6.7991,6.7827,6.7827,16900.0
2008-02-20 12:50:00,8.31,8.34,8.3,8.32,147300.0,6.7827,6.8072,6.7746,6.7909,147300.0
2008-02-20 13:00:00,8.33,8.4,8.33,8.4,139900.0,6.7991,6.8562,6.7991,6.8562,139900.0
2008-02-20 13:10:00,8.39,8.43,8.39,8.41,119800.0,6.848,6.8807,6.848,6.8644,119800.0
2008-02-20 13:20:00,8.41,8.42,8.4,8.4,151900.0,6.8644,6.8725,6.8562,6.8562,151900.0
2008-02-20 13:30:00,8.4,8.44,8.4,8.44,162300.0,6.8562,6.8888,6.8562,6.8888,162300.0
2008-02-20 13:40:00,8.44,8.51,8.44,8.49,263500.0,6.8888,6.946,6.8888,6.9297,263500.0
2008-02-20 13:50:00,8.5,8.52,8.46,8.51,158700.0,6.9378,6.9541,6.9052,6.946,158700.0
2008-02-20 14:00:00,8.51,8.55,8.45,8.51,254000.0,6.946,6.9786,6.897,6.946,254000.0
2008-02-20 14:10:00,8.5,8.57,8.48,8.49,331200.0,6.9378,6.995,6.9215,6.9297,331200.0
2008-02-20 14:20:00,8.48,8.51,8.47,8.48,181700.0,6.9215,6.946,6.9133,6.9215,181700.0
2008-02-20 14:30:00,8.48,8.5,8.46,8.47,47000.0,6.9215,6.9378,6.9052,6.9133,47000.0
2008-02-20 14:40:00,8.46,8.49,8.41,8.49,183400.0,6.9052,6.9297,6.8644,6.9297,183400.0
2008-02-20 14:50:00,8.49,8.54,8.48,8.5,184100.0,6.9297,6.9705,6.9215,6.9378,184100.0
2008-02-20 15:00:00,8.5,8.51,8.47,8.48,94300.0,6.9378,6.946,6.9133,6.9215,94300.0
2008-02-20 15:10:00,8.48,8.48,8.42,8.44,178800.0,6.9215,6.9215,6.8725,6.8888,178800.0
2008-02-20 15:20:00,8.44,8.46,8.41,8.42,80700.0,6.8888,6.9052,6.8644,6.8725,80700.0
2008-02-20 15:30:00,8.43,8.44,8.39,8.4,142100.0,6.8807,6.8888,6.848,6.8562,142100.0
2008-02-20 15:40:00,8.4,8.42,8.4,8.41,114800.0,6.8562,6.8725,6.8562,6.8644,114800.0
2008-02-20 15:50:00,8.4,8.47,8.4,8.46,190400.0,6.8562,6.9133,6.8562,6.9052,190400.0
2008-02-21 09:30:00,8.52,8.65,8.5,8.65,91700.0,6.9541,7.0602,6.9378,7.0602,91700.0
2008-02-21 09:40:00,8.65,8.76,8.65,8.7,216800.0,7.0602,7.15,7.0602,7.1011,216800.0
2008-02-21 09:50:00,8.69,8.71,8.68,8.7,20000.0,7.0929,7.1092,7.0847,7.1011,20000.0
2008-02-21 10:00:00,8.7,8.72,8.55,8.6,225500.0,7.1011,7.1174,6.9786,7.0194,225500.0
2008-02-21 10:10:00,8.6,8.68,8.59,8.68,166800.0,7.0194,7.0847,7.0113,7.0847,166800.0
2008-02-21 10:20:00,8.68,8.68,8.65,8.67,56700.0,7.0847,7.0847,7.0602,7.0766,56700.0
2008-02-21 10:30:00,8.68,8.7,8.61,8.61,145600.0,7.0847,7.1011,7.0276,7.0276,145600.0
2008-02-21 10:40:00,8.61,8.61,8.48,8.57,269900.0,7.0276,7.0276,6.9215,6.995,269900.0
2008-02-21 10:50:00,8.57,8.58,8.52,8.52,87100.0,6.995,7.0031,6.9541,6.9541,87100.0
2008-02-21 11:00:00,8.52,8.56,8.51,8.54,117900.0,6.9541,6.9868,6.946,6.9705,117900.0
2008-02-21 11:10:00,8.54,8.57,8.53,8.55,122000.0,6.9705,6.995,6.9623,6.9786,122000.0
2008-02-21 11:20:00,8.54,8.54,8.5,8.54,42400.0,6.9705,6.9705,6.9378,6.9705,42400.0
2008-02-21 11:30:00,8.54,8.57,8.54,8.55,26100.0,6.9705,6.995,6.9705,6.9786,26100.0
2008-02-21 11:40:00,8.56,8.62,8.54,8.61,173500.0,6.9868,7.0358,6.9705,7.0276,173500.0
2008-02-21 11:50:00,8.61,8.61,8.59,8.6,71100.0,7.0276,7.0276,7.0113,7.0194,71100.0
2008-02-21 12:00:00,8.6,8.61,8.6,8.6,67700.0,7.0194,7.0276,7.0194,7.0194,67700.0
2008-02-21 12:10:00,8.6,8.61,8.6,8.6,174500.0,7.0194,7.0276,7.0194,7.0194,174500.0
2008-02-21 12:20:00,8.6,8.63,8.6,8.6,201300.0,7.0194,7.0439,7.0194,7.0194,201300.0
2008-02-21 12:30:00,8.6,8.62,8.59,8.62,121000.0,7.0194,7.0358,7.0113,7.0358,121000.0
2008-02-21 12:40:00,8.61,8.63,8.6,8.61,105600.0,7.0276,7.0439,7.0194,7.0276,105600.0
2008-02-21 12:50:00,8.61,8.61,8.58,8.6,42400.0,7.0276,7.0276,7.0031,7.0194,42400.0
2008-02-21 13:00:00,8.6,8.6,8.58,8.6,70600.0,7.0194,7.0194,7.0031,7.0194,70600.0
2008-02-21 13:10:00,8.6,8.6,8.55,8.58,93200.0,7.0194,7.0194,6.9786,7.0031,93200.0
2008-02-21 13:20:00,8.58,8.58,8.57,8.58,25700.0,7.0031,7.0031,6.995,7.0031,25700.0
2008-02-21 13:30:00,8.59,8.59,8.58,8.58,109800.0,7.0113,7.0113,7.0031,7.0031,109800.0
2008-02-21 13:40:00,8.58,8.59,8.58,8.58,178700.0,7.0031,7.0113,7.0031,7.0031,178700.0
2008-02-21 13:50:00,8.58,8.6,8.58,8.59,79200.0,7.0031,7.0194,7.0031,7.0113,79200.0
2008-02-21 14:00:00,8.6,8.66,8.59,8.63,203700.0,7.0194,7.0684,7.0113,7.0439,203700.0
2008-02-21 14:10:00,8.62,8.63,8.61,8.62,123300.0,7.0358,7.0439,7.0276,7.0358,123300.0
2008-02-21 14:20:00,8.62,8.64,8.61,8.63,81200.0,7.0358,7.0521,7.0276,7.0439,81200.0
2008-02-21 14:30:00,8.63,8.64,8.62,8.63,73700.0,7.0439,7.0521,7.0358,7.0439,73700.0
2008-02-21 14:40:00,8.62,8.62,8.58,8.6,157500.0,7.0358,7.0358,7.0031,7.0194,157500.0
2008-02-21 14:50:00,8.59,8.61,8.59,8.6,84300.0,7.0113,7.0276,7.0113,7.0194,84300.0
2008-02-21 15:00:00,8.6,8.61,8.56,8.58,196700.0,7.0194,7.0276,6.9868,7.0031,196700.0
2008-02-21 15:10:00,8.58,8.6,8.57,8.58,63900.0,7.0031,7.0194,6.995,7.0031,63900.0
2008-02-21 15:20:00,8.57,8.6,8.56,8.58,101900.0,6.995,7.0194,6.9868,7.0031,101900.0
2008-02-21 15:30:00,8.58,8.6,8.58,8.59,303900.0,7.0031,7.0194,7.0031,7.0113,303900.0
2008-02-21 15:40:00,8.6,8.6,8.59,8.6,216200.0,7.0194,7.0194,7.0113,7.0194,216200.0
2008-02-21 15:50:00,8.6,8.6,8.58,8.58,256200.0,7.0194,7.0194,7.0031,7.0031,256200.0
2008-02-22 09:30:00,8.56,8.63,8.55,8.62,75600.0,6.9868,7.0439,6.9786,7.0358,75600.0
2008-02-22 09:40:00,8.62,8.63,8.6,8.62,29000.0,7.0358,7.0439,7.0194,7.0358,29000.0
2008-02-22 09:50:00,8.62,8.63,8.6,8.6,47400.0,7.0358,7.0439,7.0194,7.0194,47400.0
2008-02-22 10:00:00,8.6,8.61,8.55,8.55,146000.0,7.0194,7.0276,6.9786,6.9786,146000.0
2008-02-22 10:10:00,8.55,8.57,8.5,8.5,155800.0,6.9786,6.995,6.9378,6.9378,155800.0
2008-02-22 10:20:00,8.51,8.51,8.45,8.48,78600.0,6.946,6.946,6.897,6.9215,78600.0
2008-02-22 10:30:00,8.48,8.49,8.45,8.45,112700.0,6.9215,6.9297,6.897,6.897,112700.0
2008-02-22 10:40:00,8.45,8.54,8.45,8.53,58100.0,6.897,6.9705,6.897,6.9623,58100.0
2008-02-22 10:50:00,8.53,8.56,8.5,8.52,198200.0,6.9623,6.9868,6.9378,6.9541,198200.0
2008-02-22 11:00:00,8.51,8.53,8.48,8.48,82700.0,6.946,6.9623,6.9215,6.9215,82700.0
2008-02-22 11:10:00,8.49,8.51,8.48,8.49,67800.0,6.9297,6.946,6.9215,6.9297,67800.0
2008-02-22 11:20:00,8.48,8.49,8.45,8.46,24600.0,6.9215,6.9297,6.897,6.9052,24600.0
2008-02-22 11:30:00,8.45,8.49,8.45,8.49,49000.0,6.897,6.9297,6.897,6.9297,49000.0
2008-02-22 11:40:00,8.48,8.49,8.46,8.47,76600.0,6.9215,6.9297,6.9052,6.9133,76600.0
2008-02-22 11:50:00,8.47,8.47,8.39,8.41,49700.0,6.9133,6.9133,6.848,6.8644,49700.0
2008-02-22 12:00:00,8.41,8.43,8.4,8.4,50000.0,6.8644,6.8807,6.8562,6.8562,50000.0
2008-02-22 12:10:00,8.4,8.4,8.36,8.37,101500.0,6.8562,6.8562,6.8235,6.8317,101500.0
2008-02-22 12:20:00,8.37,8.38,8.37,8.37,20600.0,6.8317,6.8399,6.8317,6.8317,20600.0
2008-02-22 12:30:00,8.37,8.4,8.37,8.39,27000.0,6.8317,6.8562,6.8317,6.848,27000.0
2008-02-22 12:40:00,8.4,8.43,8.38,8.39,105800.0,6.8562,6.8807,6.8399,6.848,105800.0
2008-02-22 12:50:00,8.39,8.42,8.38,8.42,33800.0,6.848,6.8725,6.8399,6.8725,33800.0
2008-02-22 13:00:00,8.41,8.44,8.4,8.43,52000.0,6.8644,6.8888,6.8562,6.8807,52000.0
2008-02-22 13:10:00,8.43,8.46,8.42,8.46,49200.0,6.8807,6.9052,6.8725,6.9052,49200.0
2008-02-22 13:20:00,8.46,8.48,8.43,8.44,71000.0,6.9052,6.9215,6.8807,6.8888,71000.0
2008-02-22 13:30:00,8.44,8.46,8.42,8.45,76100.0,6.8888,6.9052,6.8725,6.897,76100.0
2008-02-22 13:40:00,8.46,8.47,8.44,8.46,69100.0,6.9052,6.9133,6.8888,6.9052,69100.0
2008-02-22 13:50:00,8.45,8.49,8.45,8.47,39600.0,6.897,6.9297,6.897,6.9133,39600.0
2008-02-22 14:00:00,8.47,8.47,8.42,8.45,185000.0,6.9133,6.9133,6.8725,6.897,185000.0
2008-02-22 14:10:00,8.45,8.47,8.43,8.47,72100.0,6.897,6.9133,6.8807,6.9133,72100.0
2008-02-22 14:20:00,8.47,8.47,8.43,8.45,30200.0,6.9133,6.9133,6.8807,6.897,30200.0
2008-02-22 14:30:00,8.44,8.48,8.44,8.47,46900.0,6.8888,6.9215,6.8888,6.9133,46900.0
2008-02-22 14:40:00,8.46,8.48,8.45,8.47,46000.0,6.9052,6.9215,6.897,6.9133,46000.0
2008-02-22 14:50:00,8.47,8.48,8.45,8.45,56400.0,6.9133,6.9215,6.897,6.897,56400.0
2008-02-22 15:00:00,8.45,8.49,8.45,8.46,73400.0,6.897,6.9297,6.897,6.9052,73400.0
2008-02-22 15:10:00,8.47,8.47,8.44,8.46,139300.0,6.9133,6.9133,6.8888,6.9052,139300.0
2008-02-22 15:20:00,8.47,8.49,8.46,8.48,41000.0,6.9133,6.9297,6.9052,6.9215,41000.0
2008-02-22 15:30:00,8.5,8.61,8.49,8.58,101800.0,6.9378,7.0276,6.9297,7.0031,101800.0
2008-02-22 15:40:00,8.58,8.58,8.5,8.54,159300.0,7.0031,7.0031,6.9378,6.9705,159300.0
2008-02-22 15:50:00,8.54,8.61,8.52,8.59,99500.0,6.9705,7.0276,6.9541,7.0113,99500.0
2008-02-25 09:30:00,8.56,8.63,8.5,8.51,24300.0,6.9868,7.0439,6.9378,6.946,24300.0
2008-02-25 09:40:00,8.51,8.59,8.5,8.56,39200.0,6.946,7.0113,6.9378,6.9868,39200.0
2008-02-25 09:50:00,8.56,8.58,8.54,8.57,38900.0,6.9868,7.0031,6.9705,6.995,38900.0
2008-02-25 10:00:00,8.58,8.68,8.54,8.66,76800.0,7.0031,7.0847,6.9705,7.0684,76800.0
2008-02-25 10:10:00,8.66,8.74,8.63,8.73,98100.0,7.0684,7.1337,7.0439,7.1255,98100.0
2008-02-25 10:20:00,8.73,8.8,8.68,8.79,105500.0,7.1255,7.1827,7.0847,7.1745,105500.0
2008-02-25 10:30:00,8.79,8.8,8.7,8.75,119600.0,7.1745,7.1827,7.1011,7.1419,119600.0
2008-02-25 10:40:00,8.75,8.75,8.73,8.75,53200.0,7.1419,7.1419,7.1255,7.1419,53200.0
2008-02-25 10:50:00,8.75,8.75,8.72,8.75,91600.0,7.1419,7.1419,7.1174,7.1419,91600.0
2008-02-25 11:00:00,8.75,8.75,8.72,8.72,59100.0,7.1419,7.1419,7.1174,7.1174,59100.0
2008-02-25 11:10:00,8.73,8.75,8.67,8.69,81100.0,7.1255,7.1419,7.0766,7.0929,81100.0
2008-02-25 11:20:00,8.7,8.73,8.7,8.72,30800.0,7.1011,7.1255,7.1011,7.1174,30800.0
2008-02-25 11:30:00,8.73,8.73,8.67,8.67,187600.0,7.1255,7.1255,7.0766,7.0766,187600.0
2008-02-25 11:40:00,8.66,8.7,8.64,8.69,106900.0,7.0684,7.1011,7.0521,7.0929,106900.0
2008-02-25 11:50:00,8.7,8.7,8.65,8.68,93300.0,7.1011,7.1011,7.0602,7.0847,93300.0
2008-02-25 12:00:00,8.67,8.7,8.67,8.69,34500.0,7.0766,7.1011,7.0766,7.0929,34500.0
2008-02-25 12:10:00,8.69,8.71,8.67,8.69,130800.0,7.0929,7.1092,7.0766,7.0929,130800.0
2008-02-25 12:20:00,8.69,8.7,8.63,8.67,87300.0,7.0929,7.1011,7.0439,7.0766,87300.0
2008-02-25 12:30:00,8.67,8.68,8.65,8.68,34100.0,7.0766,7.0847,7.0602,7.0847,34100.0
2008-02-25 12:40:00,8.68,8.71,8.67,8.71,81600.0,7.0847,7.1092,7.0766,7.1092,81600.0
2008-02-25 12:50:00,8.7,8.71,8.69,8.69,30300.0,7.1011,7.1092,7.0929,7.0929,30300.0
2008-02-25 13:00:00,8.69,8.71,8.67,8.71,76100.0,7.0929,7.1092,7.0766,7.1092,76100.0
2008-02-25 13:10:00,8.7,8.71,8.67,8.71,58600.0,7.1011,7.1092,7.0766,7.1092,58600.0
2008-02-25 13:20:00,8.71,8.71,8.65,8.66,97400.0,7.1092,7.1092,7.0602,7.0684,97400.0
2008-02-25 13:30:00,8.66,8.67,8.57,8.6,159500.0,7.0684,7.0766,6.995,7.0194,159500.0
2008-02-25 13:40:00,8.61,8.62,8.6,8.61,42200.0,7.0276,7.0358,7.0194,7.0276,42200.0
2008-02-25 13:50:00,8.61,8.63,8.59,8.61,91100.0,7.0276,7.0439,7.0113,7.0276,91100.0
2008-02-25 14:00:00,8.62,8.63,8.58,8.59,106100.0,7.0358,7.0439,7.0031,7.0113,106100.0
2008-02-25 14:10:00,8.6,8.62,8.59,8.61,95900.0,7.0194,7.0358,7.0113,7.0276,95900.0
2008-02-25 14:20:00,8.6,8.66,8.58,8.65,254800.0,7.0194,7.0684,7.0031,7.0602,254800.0
2008-02-25 14:30:00,8.65,8.67,8.59,8.64,257000.0,7.0602,7.0766,7.0113,7.0521,257000.0
2008-02-25 14:40:00,8.65,8.67,8.59,8.66,146500.0,7.0602,7.0766,7.0113,7.0684,146500.0
2008-02-25 14:50:00,8.66,8.69,8.64,8.67,97800.0,7.0684,7.0929,7.0521,7.0766,97800.0
2008-02-25 15:00:00,8.67,8.69,8.63,8.66,80400.0,7.0766,7.0929,7.0439,7.0684,80400.0
2008-02-25 15:10:00,8.66,8.72,8.66,8.7,98400.0,7.0684,7.1174,7.0684,7.1011,98400.0
2008-02-25 15:20:00,8.7,8.75,8.69,8.74,82900.0,7.1011,7.1419,7.0929,7.1337,82900.0
2008-02-25 15:30:00,8.74,8.75,8.73,8.75,140700.0,7.1337,7.1419,7.1255,7.1419,140700.0
2008-02-25 15:40:00,8.75,8.75,8.71,8.72,114400.0,7.1419,7.1419,7.1092,7.1174,114400.0
2008-02-25 15:50:00,8.72,8.76,8.71,8.73,124700.0,7.1174,7.15,7.1092,7.1255,124700.0
2008-02-26 09:30:00,8.67,8.79,8.67,8.78,31800.0,7.0766,7.1745,7.0766,7.1664,31800.0
2008-02-26 09:40:00,8.78,8.84,8.78,8.81,69600.0,7.1664,7.2153,7.1664,7.1908,69600.0
2008-02-26 09:50:00,8.81,8.82,8.74,8.81,94800.0,7.1908,7.199,7.1337,7.1908,94800.0
2008-02-26 10:00:00,8.8,8.9,8.78,8.88,147500.0,7.1827,7.2643,7.1664,7.248,147500.0
2008-02-26 10:10:00,8.88,8.9,8.86,8.86,164900.0,7.248,7.2643,7.2317,7.2317,164900.0
2008-02-26 10:20:00,8.86,8.87,8.81,8.81,86400.0,7.2317,7.2398,7.1908,7.1908,86400.0
2008-02-26 10:30:00,8.81,8.85,8.81,8.83,61400.0,7.1908,7.2235,7.1908,7.2072,61400.0
2008-02-26 10:40:00,8.83,8.86,8.79,8.86,99800.0,7.2072,7.2317,7.1745,7.2317,99800.0
2008-02-26 10:50:00,8.85,8.95,8.85,8.9,122700.0,7.2235,7.3051,7.2235,7.2643,122700.0
2008-02-26 11:00:00,8.9,8.99,8.89,8.93,111000.0,7.2643,7.3378,7.2561,7.2888,111000.0
2008-02-26 11:10:00,8.93,8.98,8.92,8.95,114600.0,7.2888,7.3296,7.2806,7.3051,114600.0
2008-02-26 11:20:00,8.97,8.99,8.95,8.98,85700.0,7.3214,7.3378,7.3051,7.3296,85700.0
2008-02-26 11:30:00,8.98,9.09,8.98,9.07,348200.0,7.3296,7.4194,7.3296,7.4031,348200.0
2008-02-26 11:40:00,9.06,9.1,9.06,9.07,281400.0,7.3949,7.4275,7.3949,7.4031,281400.0
2008-02-26 11:50:00,9.07,9.09,8.99,9.05,292000.0,7.4031,7.4194,7.3378,7.3867,292000.0
2008-02-26 12:00:00,9.05,9.12,9.03,9.12,321000.0,7.3867,7.4439,7.3704,7.4439,321000.0
2008-02-26 12:10:00,9.12,9.15,9.08,9.14,153800.0,7.4439,7.4684,7.4112,7.4602,153800.0
2008-02-26 12:20:00,9.15,9.23,9.14,9.15,152300.0,7.4684,7.5337,7.4602,7.4684,152300.0
2008-02-26 12:30:00,9.15,9.16,9.11,9.12,68600.0,7.4684,7.4765,7.4357,7.4439,68600.0
2008-02-26 12:40:00,9.12,9.14,9.08,9.08,98600.0,7.4439,7.4602,7.4112,7.4112,98600.0
2008-02-26 12:50:00,9.09,9.15,9.09,9.14,159300.0,7.4194,7.4684,7.4194,7.4602,159300.0
2008-02-26 13:00:00,9.15,9.2,9.15,9.18,91300.0,7.4684,7.5092,7.4684,7.4928,91300.0
2008-02-26 13:10:00,9.18,9.22,9.18,9.19,115700.0,7.4928,7.5255,7.4928,7.501,115700.0
2008-02-26 13:20:00,9.19,9.2,9.12,9.15,76800.0,7.501,7.5092,7.4439,7.4684,76800.0
2008-02-26 13:30:00,9.15,9.15,9.07,9.07,83300.0,7.4684,7.4684,7.4031,7.4031,83300.0
2008-02-26 13:40:00,9.08,9.1,9.05,9.05,52400.0,7.4112,7.4275,7.3867,7.3867,52400.0
2008-02-26 13:50:00,9.05,9.08,9.05,9.05,113400.0,7.3867,7.4112,7.3867,7.3867,113400.0
2008-02-26 14:00:00,9.05,9.07,9.04,9.06,155600.0,7.3867,7.4031,7.3786,7.3949,155600.0
2008-02-26 14:10:00,9.07,9.16,9.04,9.14,199300.0,7.4031,7.4765,7.3786,7.4602,199300.0
2008-02-26 14:20:00,9.15,9.19,9.13,9.15,231500.0,7.4684,7.501,7.452,7.4684,231500.0
2008-02-26 14:30:00,9.16,9.21,9.15,9.15,112700.0,7.4765,7.5173,7.4684,7.4684,112700.0
2008-02-26 14:40:00,9.16,9.17,9.11,9.13,119200.0,7.4765,7.4847,7.4357,7.452,119200.0
2008-02-26 14:50:00,9.12,9.13,9.06,9.13,101800.0,7.4439,7.452,7.3949,7.452,101800.0
2008-02-26 15:00:00,9.13,9.13,9.06,9.1,122900.0,7.452,7.452,7.3949,7.4275,122900.0
2008-02-26 15:10:00,9.09,9.09,9.0,9.03,187500.0,7.4194,7.4194,7.3459,7.3704,187500.0
2008-02-26 15:20:00,9.04,9.05,9.01,9.04,147500.0,7.3786,7.3867,7.3541,7.3786,147500.0
2008-02-26 15:30:00,9.04,9.06,9.02,9.03,116500.0,7.3786,7.3949,7.3622,7.3704,116500.0
2008-02-26 15:40:00,9.03,9.05,9.01,9.04,153800.0,7.3704,7.3867,7.3541,7.3786,153800.0
2008-02-26 15:50:00,9.04,9.1,9.02,9.03,193800.0,7.3786,7.4275,7.3622,7.3704,193800.0
2008-02-27 09:30:00,8.92,8.97,8.81,8.85,101700.0,7.2806,7.3214,7.1908,7.2235,101700.0
2008-02-27 09:40:00,8.85,8.92,8.84,8.89,98100.0,7.2235,7.2806,7.2153,7.2561,98100.0
2008-02-27 09:50:00,8.89,8.91,8.86,8.87,74800.0,7.2561,7.2725,7.2317,7.2398,74800.0
2008-02-27 10:00:00,8.86,8.92,8.82,8.88,116400.0,7.2317,7.2806,7.199,7.248,116400.0
2008-02-27 10:10:00,8.88,8.95,8.81,8.95,121600.0,7.248,7.3051,7.1908,7.3051,121600.0
2008-02-27 10:20:00,8.94,8.94,8.89,8.89,101700.0,7.297,7.297,7.2561,7.2561,101700.0
2008-02-27 10:30:00,8.89,8.95,8.89,8.94,60800.0,7.2561,7.3051,7.2561,7.297,60800.0
2008-02-27 10:40:00,8.95,9.07,8.94,9.03,74100.0,7.3051,7.4031,7.297,7.3704,74100.0
2008-02-27 10:50:00,9.02,9.06,9.0,9.02,175400.0,7.3622,7.3949,7.3459,7.3622,175400.0
2008-02-27 11:00:00,9.03,9.04,9.01,9.02,56800.0,7.3704,7.3786,7.3541,7.3622,56800.0
2008-02-27 11:10:00,9.02,9.07,9.01,9.07,112500.0,7.3622,7.4031,7.3541,7.4031,112500.0
2008-02-27 11:20:00,9.07,9.1,9.04,9.04,86900.0,7.4031,7.4275,7.3786,7.3786,86900.0
2008-02-27 11:30:00,9.05,9.09,9.04,9.07,75800.0,7.3867,7.4194,7.3786,7.4031,75800.0
2008-02-27 11:40:00,9.07,9.1,9.07,9.09,53100.0,7.4031,7.4275,7.4031,7.4194,53100.0
2008-02-27 11:50:00,9.1,9.14,9.09,9.1,140200.0,7.4275,7.4602,7.4194,7.4275,140200.0
2008-02-27 12:00:00,9.1,9.11,9.05,9.07,58800.0,7.4275,7.4357,7.3867,7.4031,58800.0
2008-02-27 12:10:00,9.07,9.12,9.07,9.09,93000.0,7.4031,7.4439,7.4031,7.4194,93000.0
2008-02-27 12:20:00,9.08,9.09,9.08,9.08,24400.0,7.4112,7.4194,7.4112,7.4112,24400.0
2008-02-27 12:30:00,9.08,9.1,9.07,9.09,129900.0,7.4112,7.4275,7.4031,7.4194,129900.0
2008-02-27 12:40:00,9.1,9.12,9.09,9.1,31400.0,7.4275,7.4439,7.4194,7.4275,31400.0
2008-02-27 12:50:00,9.1,9.1,9.02,9.03,177000.0,7.4275,7.4275,7.3622,7.3704,177000.0
2008-02-27 13:00:00,9.03,9.06,9.02,9.06,73300.0,7.3704,7.3949,7.3622,7.3949,73300.0
2008-02-27 13:10:00,9.06,9.06,8.99,8.99,41300.0,7.3949,7.3949,7.3378,7.3378,41300.0
2008-02-27 13:20:00,9.0,9.01,8.96,8.97,88800.0,7.3459,7.3541,7.3133,7.3214,88800.0
2008-02-27 13:30:00,8.98,8.99,8.88,8.88,80400.0,7.3296,7.3378,7.248,7.248,80400.0
2008-02-27 13:40:00,8.89,8.89,8.86,8.88,52000.0,7.2561,7.2561,7.2317,7.248,52000.0
2008-02-27 13:50:00,8.89,8.9,8.88,8.9,31400.0,7.2561,7.2643,7.248,7.2643,31400.0
2008-02-27 14:00:00,8.89,8.9,8.78,8.79,215300.0,7.2561,7.2643,7.1664,7.1745,215300.0
2008-02-27 14:10:00,8.8,8.81,8.77,8.79,182000.0,7.1827,7.1908,7.1582,7.1745,182000.0
2008-02-27 14:20:00,8.79,8.8,8.74,8.75,140700.0,7.1745,7.1827,7.1337,7.1419,140700.0
2008-02-27 14:30:00,8.75,8.76,8.73,8.74,226700.0,7.1419,7.15,7.1255,7.1337,226700.0
2008-02-27 14:40:00,8.74,8.8,8.74,8.8,296100.0,7.1337,7.1827,7.1337,7.1827,296100.0
2008-02-27 14:50:00,8.8,8.89,8.79,8.89,101700.0,7.1827,7.2561,7.1745,7.2561,101700.0
2008-02-27 15:00:00,8.88,8.9,8.82,8.82,109100.0,7.248,7.2643,7.199,7.199,109100.0
2008-02-27 15:10:00,8.83,8.86,8.81,8.86,97300.0,7.2072,7.2317,7.1908,7.2317,97300.0
2008-02-27 15:20:00,8.86,8.88,8.84,8.88,160100.0,7.2317,7.248,7.2153,7.248,160100.0
2008-02-27 15:30:00,8.88,8.91,8.87,8.9,65000.0,7.248,7.2725,7.2398,7.2643,65000.0
2008-02-27 15:40:00,8.9,8.9,8.84,8.86,269300.0,7.2643,7.2643,7.2153,7.2317,269300.0
2008-02-27 15:50:00,8.86,8.88,8.83,8.84,346500.0,7.2317,7.248,7.2072,7.2153,346500.0
2008-02-28 09:30:00,8.81,8.87,8.73,8.73,224600.0,7.1908,7.2398,7.1255,7.1255,224600.0
2008-02-28 09:40:00,8.73,8.76,8.67,8.69,251400.0,7.1255,7.15,7.0766,7.0929,251400.0
2008-02-28 09:50:00,8.67,8.7,8.65,8.69,132800.0,7.0766,7.1011,7.0602,7.0929,132800.0
2008-02-28 10:00:00,8.68,8.73,8.68,8.71,207200.0,7.0847,7.1255,7.0847,7.1092,207200.0
2008-02-28 10:10:00,8.7,8.79,8.7,8.75,146800.0,7.1011,7.1745,7.1011,7.1419,146800.0
2008-02-28 10:20:00,8.75,8.81,8.74,8.81,57000.0,7.1419,7.1908,7.1337,7.1908,57000.0
2008-02-28 10:30:00,8.81,8.81,8.74,8.74,19900.0,7.1908,7.1908,7.1337,7.1337,19900.0
2008-02-28 10:40:00,8.75,8.8,8.72,8.73,38200.0,7.1419,7.1827,7.1174,7.1255,38200.0
2008-02-28 10:50:00,8.72,8.74,8.7,8.7,34600.0,7.1174,7.1337,7.1011,7.1011,34600.0
2008-02-28 11:00:00,8.7,8.71,8.6,8.6,108300.0,7.1011,7.1092,7.0194,7.0194,108300.0
2008-02-28 11:10:00,8.6,8.65,8.56,8.63,111800.0,7.0194,7.0602,6.9868,7.0439,111800.0
2008-02-28 11:20:00,8.62,8.65,8.58,8.58,55000.0,7.0358,7.0602,7.0031,7.0031,55000.0
2008-02-28 11:30:00,8.58,8.58,8.53,8.54,67300.0,7.0031,7.0031,6.9623,6.9705,67300.0
2008-02-28 11:40:00,8.54,8.56,8.52,8.54,99300.0,6.9705,6.9868,6.9541,6.9705,99300.0
2008-02-28 11:50:00,8.54,8.56,8.54,8.55,59300.0,6.9705,6.9868,6.9705,6.9786,59300.0
2008-02-28 12:00:00,8.54,8.55,8.52,8.52,40700.0,6.9705,6.9786,6.9541,6.9541,40700.0
2008-02-28 12:10:00,8.53,8.53,8.48,8.51,120700.0,6.9623,6.9623,6.9215,6.946,120700.0
2008-02-28 12:20:00,8.51,8.55,8.48,8.52,73200.0,6.946,6.9786,6.9215,6.9541,73200.0
2008-02-28 12:30:00,8.52,8.58,8.52,8.55,52100.0,6.9541,7.0031,6.9541,6.9786,52100.0
2008-02-28 12:40:00,8.55,8.59,8.54,8.57,39200.0,6.9786,7.0113,6.9705,6.995,39200.0
2008-02-28 12:50:00,8.58,8.6,8.54,8.54,49500.0,7.0031,7.0194,6.9705,6.9705,49500.0
2008-02-28 13:00:00,8.53,8.6,8.5,8.6,62300.0,6.9623,7.0194,6.9378,7.0194,62300.0
2008-02-28 13:10:00,8.61,8.62,8.56,8.56,21500.0,7.0276,7.0358,6.9868,6.9868,21500.0
2008-02-28 13:20:00,8.57,8.59,8.53,8.53,28800.0,6.995,7.0113,6.9623,6.9623,28800.0
2008-02-28 13:30:00,8.53,8.6,8.53,8.58,48600.0,6.9623,7.0194,6.9623,7.0031,48600.0
2008-02-28 13:40:00,8.57,8.6,8.56,8.58,31900.0,6.995,7.0194,6.9868,7.0031,31900.0
2008-02-28 13:50:00,8.58,8.58,8.52,8.56,62800.0,7.0031,7.0031,6.9541,6.9868,62800.0
2008-02-28 14:00:00,8.56,8.57,8.54,8.56,29100.0,6.9868,6.995,6.9705,6.9868,29100.0
2008-02-28 14:10:00,8.56,8.62,8.55,8.62,30900.0,6.9868,7.0358,6.9786,7.0358,30900.0
2008-02-28 14:20:00,8.61,8.65,8.6,8.62,44100.0,7.0276,7.0602,7.0194,7.0358,44100.0
2008-02-28 14:30:00,8.63,8.63,8.57,8.59,47900.0,7.0439,7.0439,6.995,7.0113,47900.0
2008-02-28 14:40:00,8.59,8.62,8.54,8.6,86500.0,7.0113,7.0358,6.9705,7.0194,86500.0
2008-02-28 14:50:00,8.61,8.67,8.61,8.66,86300.0,7.0276,7.0766,7.0276,7.0684,86300.0
2008-02-28 15:00:00,8.66,8.66,8.6,8.61,33200.0,7.0684,7.0684,7.0194,7.0276,33200.0
2008-02-28 15:10:00,8.61,8.63,8.59,8.61,47500.0,7.0276,7.0439,7.0113,7.0276,47500.0
2008-02-28 15:20:00,8.61,8.62,8.56,8.59,85300.0,7.0276,7.0358,6.9868,7.0113,85300.0
2008-02-28 15:30:00,8.58,8.6,8.57,8.58,49900.0,7.0031,7.0194,6.995,7.0031,49900.0
2008-02-28 15:40:00,8.57,8.59,8.54,8.54,116600.0,6.995,7.0113,6.9705,6.9705,116600.0
2008-02-28 15:50:00,8.54,8.56,8.53,8.55,126700.0,6.9705,6.9868,6.9623,6.9786,126700.0
2008-02-29 09:30:00,8.44,8.47,8.39,8.41,57700.0,6.8888,6.9133,6.848,6.8644,57700.0
2008-02-29 09:40:00,8.41,8.42,8.27,8.33,99400.0,6.8644,6.8725,6.7501,6.7991,99400.0
2008-02-29 09:50:00,8.33,8.35,8.3,8.33,126000.0,6.7991,6.8154,6.7746,6.7991,126000.0
2008-02-29 10:00:00,8.33,8.34,8.22,8.25,104700.0,6.7991,6.8072,6.7093,6.7338,104700.0
2008-02-29 10:10:00,8.24,8.25,8.17,8.22,148800.0,6.7256,6.7338,6.6685,6.7093,148800.0
2008-02-29 10:20:00,8.22,8.29,8.22,8.28,76800.0,6.7093,6.7664,6.7093,6.7583,76800.0
2008-02-29 10:30:00,8.28,8.3,8.26,8.28,39500.0,6.7583,6.7746,6.7419,6.7583,39500.0
2008-02-29 10:40:00,8.28,8.3,8.27,8.29,42200.0,6.7583,6.7746,6.7501,6.7664,42200.0
2008-02-29 10:50:00,8.29,8.29,8.27,8.29,112600.0,6.7664,6.7664,6.7501,6.7664,112600.0
2008-02-29 11:00:00,8.29,8.33,8.28,8.33,77700.0,6.7664,6.7991,6.7583,6.7991,77700.0
2008-02-29 11:10:00,8.33,8.4,8.32,8.4,238200.0,6.7991,6.8562,6.7909,6.8562,238200.0
2008-02-29 11:20:00,8.4,8.4,8.35,8.36,38000.0,6.8562,6.8562,6.8154,6.8235,38000.0
2008-02-29 11:30:00,8.35,8.38,8.35,8.38,23600.0,6.8154,6.8399,6.8154,6.8399,23600.0
2008-02-29 11:40:00,8.38,8.4,8.36,8.36,17800.0,6.8399,6.8562,6.8235,6.8235,17800.0
2008-02-29 11:50:00,8.36,8.37,8.33,8.34,17500.0,6.8235,6.8317,6.7991,6.8072,17500.0
2008-02-29 12:00:00,8.34,8.35,8.33,8.35,25400.0,6.8072,6.8154,6.7991,6.8154,25400.0
2008-02-29 12:10:00,8.35,8.38,8.34,8.35,51300.0,6.8154,6.8399,6.8072,6.8154,51300.0
2008-02-29 12:20:00,8.35,8.42,8.35,8.41,49400.0,6.8154,6.8725,6.8154,6.8644,49400.0
2008-02-29 12:30:00,8.41,8.41,8.38,8.41,32400.0,6.8644,6.8644,6.8399,6.8644,32400.0
2008-02-29 12:40:00,8.4,8.41,8.38,8.4,23100.0,6.8562,6.8644,6.8399,6.8562,23100.0
2008-02-29 12:50:00,8.41,8.42,8.39,8.41,23800.0,6.8644,6.8725,6.848,6.8644,23800.0
2008-02-29 13:00:00,8.41,8.44,8.4,8.43,34600.0,6.8644,6.8888,6.8562,6.8807,34600.0
2008-02-29 13:10:00,8.43,8.43,8.41,8.43,18400.0,6.8807,6.8807,6.8644,6.8807,18400.0
2008-02-29 13:20:00,8.43,8.43,8.38,8.38,27500.0,6.8807,6.8807,6.8399,6.8399,27500.0
2008-02-29 13:30:00,8.38,8.39,8.33,8.34,30500.0,6.8399,6.848,6.7991,6.8072,30500.0
2008-02-29 13:40:00,8.34,8.4,8.3,8.34,155300.0,6.8072,6.8562,6.7746,6.8072,155300.0
2008-02-29 13:50:00,8.35,8.37,8.3,8.3,71100.0,6.8154,6.8317,6.7746,6.7746,71100.0
2008-02-29 14:00:00,8.3,8.32,8.27,8.31,63100.0,6.7746,6.7909,6.7501,6.7827,63100.0
2008-02-29 14:10:00,8.31,8.33,8.3,8.32,59900.0,6.7827,6.7991,6.7746,6.7909,59900.0
2008-02-29 14:20:00,8.31,8.34,8.31,8.32,43900.0,6.7827,6.8072,6.7827,6.7909,43900.0
2008-02-29 14:30:00,8.32,8.33,8.31,8.32,23300.0,6.7909,6.7991,6.7827,6.7909,23300.0
2008-02-29 14:40:00,8.32,8.35,8.31,8.34,28500.0,6.7909,6.8154,6.7827,6.8072,28500.0
2008-02-29 14:50:00,8.34,8.35,8.33,8.35,62500.0,6.8072,6.8154,6.7991,6.8154,62500.0
2008-02-29 15:00:00,8.34,8.34,8.28,8.28,92600.0,6.8072,6.8072,6.7583,6.7583,92600.0
2008-02-29 15:10:00,8.27,8.31,8.25,8.28,104400.0,6.7501,6.7827,6.7338,6.7583,104400.0
2008-02-29 15:20:00,8.28,8.31,8.27,8.31,72900.0,6.7583,6.7827,6.7501,6.7827,72900.0
2008-02-29 15:30:00,8.3,8.31,8.28,8.28,93500.0,6.7746,6.7827,6.7583,6.7583,93500.0
2008-02-29 15:40:00,8.27,8.27,8.22,8.23,166100.0,6.7501,6.7501,6.7093,6.7174,166100.0
2008-02-29 15:50:00,8.23,8.3,8.18,8.27,476200.0,6.7174,6.7746,6.6766,6.7501,476200.0
2008-03-03 09:30:00,8.25,8.29,8.19,8.27,200000.0,6.7338,6.7664,6.6848,6.7501,200000.0
2008-03-03 09:40:00,8.26,8.26,8.13,8.16,37200.0,6.7419,6.7419,6.6358,6.6603,37200.0
2008-03-03 09:50:00,8.16,8.17,8.13,8.13,32900.0,6.6603,6.6685,6.6358,6.6358,32900.0
2008-03-03 10:00:00,8.14,8.21,8.13,8.18,56300.0,6.644,6.7011,6.6358,6.6766,56300.0
2008-03-03 10:10:00,8.17,8.18,8.14,8.17,60300.0,6.6685,6.6766,6.644,6.6685,60300.0
2008-03-03 10:20:00,8.17,8.2,8.16,8.19,45800.0,6.6685,6.693,6.6603,6.6848,45800.0
2008-03-03 10:30:00,8.18,8.18,8.08,8.11,90100.0,6.6766,6.6766,6.595,6.6195,90100.0
2008-03-03 10:40:00,8.11,8.14,8.1,8.11,59400.0,6.6195,6.644,6.6113,6.6195,59400.0
2008-03-03 10:50:00,8.11,8.14,8.09,8.11,71600.0,6.6195,6.644,6.6032,6.6195,71600.0
2008-03-03 11:00:00,8.11,8.11,8.06,8.08,43000.0,6.6195,6.6195,6.5787,6.595,43000.0
2008-03-03 11:10:00,8.07,8.09,8.03,8.03,105500.0,6.5868,6.6032,6.5542,6.5542,105500.0
2008-03-03 11:20:00,8.02,8.03,8.0,8.02,160700.0,6.546,6.5542,6.5297,6.546,160700.0
2008-03-03 11:30:00,8.02,8.04,8.0,8.0,89200.0,6.546,6.5624,6.5297,6.5297,89200.0
2008-03-03 11:40:00,8.0,8.07,7.99,8.07,155500.0,6.5297,6.5868,6.5215,6.5868,155500.0
2008-03-03 11:50:00,8.07,8.17,8.06,8.15,167600.0,6.5868,6.6685,6.5787,6.6521,167600.0
2008-03-03 12:00:00,8.14,8.15,8.11,8.11,59200.0,6.644,6.6521,6.6195,6.6195,59200.0
2008-03-03 12:10:00,8.11,8.14,8.09,8.13,71400.0,6.6195,6.644,6.6032,6.6358,71400.0
2008-03-03 12:20:00,8.14,8.18,8.12,8.17,48100.0,6.644,6.6766,6.6277,6.6685,48100.0
2008-03-03 12:30:00,8.17,8.18,8.09,8.09,205500.0,6.6685,6.6766,6.6032,6.6032,205500.0
2008-03-03 12:40:00,8.09,8.13,8.04,8.12,107500.0,6.6032,6.6358,6.5624,6.6277,107500.0
2008-03-03 12:50:00,8.13,8.13,8.09,8.12,53400.0,6.6358,6.6358,6.6032,6.6277,53400.0
2008-03-03 13:00:00,8.12,8.16,8.11,8.16,33600.0,6.6277,6.6603,6.6195,6.6603,33600.0
2008-03-03 13:10:00,8.15,8.18,8.1,8.1,73800.0,6.6521,6.6766,6.6113,6.6113,73800.0
2008-03-03 13:20:00,8.1,8.17,8.09,8.15,252200.0,6.6113,6.6685,6.6032,6.6521,252200.0
2008-03-03 13:30:00,8.15,8.16,8.09,8.11,59100.0,6.6521,6.6603,6.6032,6.6195,59100.0
2008-03-03 13:40:00,8.11,8.16,8.09,8.14,91000.0,6.6195,6.6603,6.6032,6.644,91000.0
2008-03-03 13:50:00,8.14,8.18,8.1,8.1,113200.0,6.644,6.6766,6.6113,6.6113,113200.0
2008-03-03 14:00:00,8.09,8.11,8.06,8.08,84600.0,6.6032,6.6195,6.5787,6.595,84600.0
2008-03-03 14:10:00,8.09,8.15,8.05,8.07,119800.0,6.6032,6.6521,6.5705,6.5868,119800.0
2008-03-03 14:20:00,8.08,8.08,8.03,8.06,44800.0,6.595,6.595,6.5542,6.5787,44800.0
2008-03-03 14:30:00,8.07,8.08,8.02,8.02,67900.0,6.5868,6.595,6.546,6.546,67900.0
2008-03-03 14:40:00,8.02,8.09,8.01,8.04,235300.0,6.546,6.6032,6.5379,6.5624,235300.0
2008-03-03 14:50:00,8.04,8.05,8.01,8.03,96100.0,6.5624,6.5705,6.5379,6.5542,96100.0
2008-03-03 15:00:00,8.04,8.05,7.98,7.98,198700.0,6.5624,6.5705,6.5134,6.5134,198700.0
2008-03-03 15:10:00,7.99,8.0,7.98,8.0,71200.0,6.5215,6.5297,6.5134,6.5297,71200.0
2008-03-03 15:20:00,8.0,8.0,7.97,7.98,154400.0,6.5297,6.5297,6.5052,6.5134,154400.0
2008-03-03 15:30:00,7.97,7.99,7.97,7.99,67100.0,6.5052,6.5215,6.5052,6.5215,67100.0
2008-03-03 15:40:00,7.99,8.05,7.98,8.05,143700.0,6.5215,6.5705,6.5134,6.5705,143700.0
2008-03-03 15:50:00,8.05,8.1,8.04,8.09,172600.0,6.5705,6.6113,6.5624,6.6032,172600.0
2008-03-04 09:30:00,7.91,8.0,7.85,7.89,117200.0,6.4563,6.5297,6.4073,6.4399,117200.0
2008-03-04 09:40:00,7.89,7.91,7.81,7.84,89800.0,6.4399,6.4563,6.3746,6.3991,89800.0
2008-03-04 09:50:00,7.83,7.88,7.83,7.85,86800.0,6.391,6.4318,6.391,6.4073,86800.0
2008-03-04 10:00:00,7.85,7.85,7.79,7.83,158800.0,6.4073,6.4073,6.3583,6.391,158800.0
2008-03-04 10:10:00,7.83,7.88,7.83,7.86,65700.0,6.391,6.4318,6.391,6.4154,65700.0
2008-03-04 10:20:00,7.87,7.93,7.87,7.91,69900.0,6.4236,6.4726,6.4236,6.4563,69900.0
2008-03-04 10:30:00,7.9,7.9,7.83,7.85,99300.0,6.4481,6.4481,6.391,6.4073,99300.0
2008-03-04 10:40:00,7.84,7.84,7.78,7.8,126300.0,6.3991,6.3991,6.3501,6.3665,126300.0
2008-03-04 10:50:00,7.8,7.81,7.75,7.76,505900.0,6.3665,6.3746,6.3257,6.3338,505900.0
2008-03-04 11:00:00,7.76,7.77,7.68,7.7,601000.0,6.3338,6.342,6.2685,6.2848,601000.0
2008-03-04 11:10:00,7.7,7.79,7.7,7.79,68200.0,6.2848,6.3583,6.2848,6.3583,68200.0
2008-03-04 11:20:00,7.79,7.8,7.74,7.79,85900.0,6.3583,6.3665,6.3175,6.3583,85900.0
2008-03-04 11:30:00,7.8,7.81,7.77,7.78,46300.0,6.3665,6.3746,6.342,6.3501,46300.0
2008-03-04 11:40:00,7.78,7.82,7.75,7.8,70900.0,6.3501,6.3828,6.3257,6.3665,70900.0
2008-03-04 11:50:00,7.8,7.82,7.76,7.77,60400.0,6.3665,6.3828,6.3338,6.342,60400.0
2008-03-04 12:00:00,7.77,7.85,7.77,7.84,89200.0,6.342,6.4073,6.342,6.3991,89200.0
2008-03-04 12:10:00,7.84,7.86,7.83,7.83,53200.0,6.3991,6.4154,6.391,6.391,53200.0
2008-03-04 12:20:00,7.84,7.86,7.83,7.84,60300.0,6.3991,6.4154,6.391,6.3991,60300.0
2008-03-04 12:30:00,7.84,7.86,7.83,7.84,56100.0,6.3991,6.4154,6.391,6.3991,56100.0
2008-03-04 12:40:00,7.84,7.86,7.84,7.86,50900.0,6.3991,6.4154,6.3991,6.4154,50900.0
2008-03-04 12:50:00,7.85,7.86,7.79,7.81,76400.0,6.4073,6.4154,6.3583,6.3746,76400.0
2008-03-04 13:00:00,7.81,7.81,7.76,7.77,106900.0,6.3746,6.3746,6.3338,6.342,106900.0
2008-03-04 13:10:00,7.78,7.8,7.77,7.79,91300.0,6.3501,6.3665,6.342,6.3583,91300.0
2008-03-04 13:20:00,7.79,7.81,7.77,7.81,102000.0,6.3583,6.3746,6.342,6.3746,102000.0
2008-03-04 13:30:00,7.81,7.83,7.74,7.76,153200.0,6.3746,6.391,6.3175,6.3338,153200.0
2008-03-04 13:40:00,7.76,7.78,7.74,7.76,77400.0,6.3338,6.3501,6.3175,6.3338,77400.0
2008-03-04 13:50:00,7.75,7.8,7.75,7.76,65900.0,6.3257,6.3665,6.3257,6.3338,65900.0
2008-03-04 14:00:00,7.76,7.77,7.73,7.75,67900.0,6.3338,6.342,6.3093,6.3257,67900.0
2008-03-04 14:10:00,7.75,7.78,7.73,7.77,144000.0,6.3257,6.3501,6.3093,6.342,144000.0
2008-03-04 14:20:00,7.77,7.8,7.76,7.77,76200.0,6.342,6.3665,6.3338,6.342,76200.0
2008-03-04 14:30:00,7.76,7.77,7.75,7.75,44500.0,6.3338,6.342,6.3257,6.3257,44500.0
2008-03-04 14:40:00,7.76,7.81,7.76,7.81,64400.0,6.3338,6.3746,6.3338,6.3746,64400.0
2008-03-04 14:50:00,7.81,7.82,7.76,7.78,76600.0,6.3746,6.3828,6.3338,6.3501,76600.0
2008-03-04 15:00:00,7.78,7.87,7.77,7.86,110400.0,6.3501,6.4236,6.342,6.4154,110400.0
2008-03-04 15:10:00,7.86,7.92,7.8,7.92,115300.0,6.4154,6.4644,6.3665,6.4644,115300.0
2008-03-04 15:20:00,7.91,7.93,7.85,7.85,79300.0,6.4563,6.4726,6.4073,6.4073,79300.0
2008-03-04 15:30:00,7.85,7.92,7.85,7.92,104400.0,6.4073,6.4644,6.4073,6.4644,104400.0
2008-03-04 15:40:00,7.92,7.95,7.89,7.92,285000.0,6.4644,6.4889,6.4399,6.4644,285000.0
2008-03-04 15:50:00,7.92,7.94,7.88,7.91,347900.0,6.4644,6.4807,6.4318,6.4563,347900.0
2008-03-05 09:30:00,8.0,8.06,7.96,8.03,47800.0,6.5297,6.5787,6.4971,6.5542,47800.0
2008-03-05 09:40:00,8.03,8.14,8.03,8.13,90600.0,6.5542,6.644,6.5542,6.6358,90600.0
2008-03-05 09:50:00,8.13,8.24,8.12,8.24,88900.0,6.6358,6.7256,6.6277,6.7256,88900.0
2008-03-05 10:00:00,8.24,8.27,8.2,8.23,86100.0,6.7256,6.7501,6.693,6.7174,86100.0
2008-03-05 10:10:00,8.24,8.3,8.23,8.29,98700.0,6.7256,6.7746,6.7174,6.7664,98700.0
2008-03-05 10:20:00,8.29,8.32,8.21,8.24,109400.0,6.7664,6.7909,6.7011,6.7256,109400.0
2008-03-05 10:30:00,8.24,8.24,8.2,8.21,69400.0,6.7256,6.7256,6.693,6.7011,69400.0
2008-03-05 10:40:00,8.2,8.27,8.2,8.27,48800.0,6.693,6.7501,6.693,6.7501,48800.0
2008-03-05 10:50:00,8.27,8.35,8.27,8.34,140500.0,6.7501,6.8154,6.7501,6.8072,140500.0
2008-03-05 11:00:00,8.33,8.34,8.31,8.32,96500.0,6.7991,6.8072,6.7827,6.7909,96500.0
2008-03-05 11:10:00,8.32,8.34,8.32,8.34,42300.0,6.7909,6.8072,6.7909,6.8072,42300.0
2008-03-05 11:20:00,8.34,8.34,8.31,8.33,57300.0,6.8072,6.8072,6.7827,6.7991,57300.0
2008-03-05 11:30:00,8.32,8.32,8.29,8.31,68300.0,6.7909,6.7909,6.7664,6.7827,68300.0
2008-03-05 11:40:00,8.31,8.31,8.26,8.26,80200.0,6.7827,6.7827,6.7419,6.7419,80200.0
2008-03-05 11:50:00,8.26,8.27,8.24,8.26,40700.0,6.7419,6.7501,6.7256,6.7419,40700.0
2008-03-05 12:00:00,8.26,8.32,8.26,8.28,128500.0,6.7419,6.7909,6.7419,6.7583,128500.0
2008-03-05 12:10:00,8.27,8.32,8.26,8.29,93600.0,6.7501,6.7909,6.7419,6.7664,93600.0
2008-03-05 12:20:00,8.29,8.31,8.28,8.29,143800.0,6.7664,6.7827,6.7583,6.7664,143800.0
2008-03-05 12:30:00,8.29,8.3,8.27,8.3,82000.0,6.7664,6.7746,6.7501,6.7746,82000.0
2008-03-05 12:40:00,8.29,8.35,8.28,8.35,310700.0,6.7664,6.8154,6.7583,6.8154,310700.0
2008-03-05 12:50:00,8.35,8.36,8.34,8.35,203100.0,6.8154,6.8235,6.8072,6.8154,203100.0
2008-03-05 13:00:00,8.35,8.36,8.35,8.36,77100.0,6.8154,6.8235,6.8154,6.8235,77100.0
2008-03-05 13:10:00,8.36,8.37,8.32,8.34,158100.0,6.8235,6.8317,6.7909,6.8072,158100.0
2008-03-05 13:20:00,8.34,8.37,8.33,8.36,351600.0,6.8072,6.8317,6.7991,6.8235,351600.0
2008-03-05 13:30:00,8.36,8.36,8.32,8.35,349500.0,6.8235,6.8235,6.7909,6.8154,349500.0
2008-03-05 13:40:00,8.35,8.39,8.32,8.36,325800.0,6.8154,6.848,6.7909,6.8235,325800.0
2008-03-05 13:50:00,8.35,8.4,8.35,8.36,131100.0,6.8154,6.8562,6.8154,6.8235,131100.0
2008-03-05 14:00:00,8.36,8.38,8.35,8.37,176700.0,6.8235,6.8399,6.8154,6.8317,176700.0
2008-03-05 14:10:00,8.37,8.41,8.37,8.39,113300.0,6.8317,6.8644,6.8317,6.848,113300.0
2008-03-05 14:20:00,8.39,8.39,8.36,8.37,105600.0,6.848,6.848,6.8235,6.8317,105600.0
2008-03-05 14:30:00,8.36,8.37,8.36,8.36,139200.0,6.8235,6.8317,6.8235,6.8235,139200.0
2008-03-05 14:40:00,8.36,8.4,8.36,8.4,179400.0,6.8235,6.8562,6.8235,6.8562,179400.0
2008-03-05 14:50:00,8.4,8.4,8.33,8.35,116100.0,6.8562,6.8562,6.7991,6.8154,116100.0
2008-03-05 15:00:00,8.35,8.36,8.33,8.34,64900.0,6.8154,6.8235,6.7991,6.8072,64900.0
2008-03-05 15:10:00,8.34,8.38,8.33,8.34,219900.0,6.8072,6.8399,6.7991,6.8072,219900.0
2008-03-05 15:20:00,8.34,8.37,8.31,8.36,70900.0,6.8072,6.8317,6.7827,6.8235,70900.0
2008-03-05 15:30:00,8.35,8.39,8.34,8.35,46700.0,6.8154,6.848,6.8072,6.8154,46700.0
2008-03-05 15:40:00,8.35,8.37,8.32,8.34,62300.0,6.8154,6.8317,6.7909,6.8072,62300.0
2008-03-05 15:50:00,8.34,8.34,8.31,8.34,127800.0,6.8072,6.8072,6.7827,6.8072,127800.0
2008-03-06 09:30:00,8.22,8.34,8.22,8.29,123600.0,6.7093,6.8072,6.7093,6.7664,123600.0
2008-03-06 09:40:00,8.29,8.33,8.27,8.3,47500.0,6.7664,6.7991,6.7501,6.7746,47500.0
2008-03-06 09:50:00,8.3,8.31,8.28,8.31,59700.0,6.7746,6.7827,6.7583,6.7827,59700.0
2008-03-06 10:00:00,8.31,8.32,8.26,8.27,109300.0,6.7827,6.7909,6.7419,6.7501,109300.0
2008-03-06 10:10:00,8.26,8.27,8.25,8.25,123900.0,6.7419,6.7501,6.7338,6.7338,123900.0
2008-03-06 10:20:00,8.25,8.26,8.17,8.18,210000.0,6.7338,6.7419,6.6685,6.6766,210000.0
2008-03-06 10:30:00,8.19,8.19,8.1,8.11,222500.0,6.6848,6.6848,6.6113,6.6195,222500.0
2008-03-06 10:40:00,8.11,8.2,8.1,8.2,173200.0,6.6195,6.693,6.6113,6.693,173200.0
2008-03-06 10:50:00,8.2,8.27,8.2,8.24,93500.0,6.693,6.7501,6.693,6.7256,93500.0
2008-03-06 11:00:00,8.23,8.25,8.17,8.18,33600.0,6.7174,6.7338,6.6685,6.6766,33600.0
2008-03-06 11:10:00,8.19,8.19,8.09,8.11,114700.0,6.6848,6.6848,6.6032,6.6195,114700.0
2008-03-06 11:20:00,8.11,8.14,8.1,8.13,70800.0,6.6195,6.644,6.6113,6.6358,70800.0
2008-03-06 11:30:00,8.13,8.16,8.13,8.16,108800.0,6.6358,6.6603,6.6358,6.6603,108800.0
2008-03-06 11:40:00,8.16,8.16,8.14,8.14,80100.0,6.6603,6.6603,6.644,6.644,80100.0
2008-03-06 11:50:00,8.14,8.23,8.13,8.21,106000.0,6.644,6.7174,6.6358,6.7011,106000.0
2008-03-06 12:00:00,8.21,8.23,8.18,8.23,147900.0,6.7011,6.7174,6.6766,6.7174,147900.0
2008-03-06 12:10:00,8.22,8.23,8.19,8.2,93500.0,6.7093,6.7174,6.6848,6.693,93500.0
2008-03-06 12:20:00,8.2,8.23,8.2,8.22,43500.0,6.693,6.7174,6.693,6.7093,43500.0
2008-03-06 12:30:00,8.22,8.23,8.22,8.22,76000.0,6.7093,6.7174,6.7093,6.7093,76000.0
2008-03-06 12:40:00,8.22,8.22,8.2,8.2,103800.0,6.7093,6.7093,6.693,6.693,103800.0
2008-03-06 12:50:00,8.21,8.21,8.08,8.13,388800.0,6.7011,6.7011,6.595,6.6358,388800.0
2008-03-06 13:00:00,8.13,8.17,8.12,8.16,113600.0,6.6358,6.6685,6.6277,6.6603,113600.0
2008-03-06 13:10:00,8.16,8.16,8.12,8.12,52300.0,6.6603,6.6603,6.6277,6.6277,52300.0
2008-03-06 13:20:00,8.12,8.13,8.09,8.09,48500.0,6.6277,6.6358,6.6032,6.6032,48500.0
2008-03-06 13:30:00,8.09,8.11,8.08,8.1,62500.0,6.6032,6.6195,6.595,6.6113,62500.0
2008-03-06 13:40:00,8.1,8.11,8.08,8.11,31000.0,6.6113,6.6195,6.595,6.6195,31000.0
2008-03-06 13:50:00,8.11,8.11,8.08,8.08,18700.0,6.6195,6.6195,6.595,6.595,18700.0
2008-03-06 14:00:00,8.08,8.11,8.08,8.1,46800.0,6.595,6.6195,6.595,6.6113,46800.0
2008-03-06 14:10:00,8.09,8.11,8.07,8.1,38600.0,6.6032,6.6195,6.5868,6.6113,38600.0
2008-03-06 14:20:00,8.09,8.1,8.08,8.09,35600.0,6.6032,6.6113,6.595,6.6032,35600.0
2008-03-06 14:30:00,8.08,8.08,8.07,8.08,39300.0,6.595,6.595,6.5868,6.595,39300.0
2008-03-06 14:40:00,8.08,8.09,8.07,8.09,29300.0,6.595,6.6032,6.5868,6.6032,29300.0
2008-03-06 14:50:00,8.08,8.09,8.06,8.08,97200.0,6.595,6.6032,6.5787,6.595,97200.0
2008-03-06 15:00:00,8.07,8.08,8.04,8.04,38000.0,6.5868,6.595,6.5624,6.5624,38000.0
2008-03-06 15:10:00,8.04,8.06,8.02,8.06,80400.0,6.5624,6.5787,6.546,6.5787,80400.0
2008-03-06 15:20:00,8.07,8.08,8.04,8.07,74300.0,6.5868,6.595,6.5624,6.5868,74300.0
2008-03-06 15:30:00,8.07,8.07,8.03,8.06,97800.0,6.5868,6.5868,6.5542,6.5787,97800.0
2008-03-06 15:40:00,8.05,8.09,8.04,8.08,157000.0,6.5705,6.6032,6.5624,6.595,157000.0
2008-03-06 15:50:00,8.09,8.1,8.03,8.03,417200.0,6.6032,6.6113,6.5542,6.5542,417200.0
2008-03-07 09:30:00,7.99,8.02,7.94,8.02,85700.0,6.5215,6.546,6.4807,6.546,85700.0
2008-03-07 09:40:00,8.02,8.1,7.99,8.07,44400.0,6.546,6.6113,6.5215,6.5868,44400.0
2008-03-07 09:50:00,8.07,8.14,8.04,8.08,118200.0,6.5868,6.644,6.5624,6.595,118200.0
2008-03-07 10:00:00,8.1,8.14,8.08,8.11,100800.0,6.6113,6.644,6.595,6.6195,100800.0
2008-03-07 10:10:00,8.1,8.13,8.1,8.13,91500.0,6.6113,6.6358,6.6113,6.6358,91500.0
2008-03-07 10:20:00,8.13,8.17,8.11,8.14,128200.0,6.6358,6.6685,6.6195,6.644,128200.0
2008-03-07 10:30:00,8.15,8.18,8.14,8.18,46500.0,6.6521,6.6766,6.644,6.6766,46500.0
2008-03-07 10:40:00,8.18,8.18,8.15,8.16,22100.0,6.6766,6.6766,6.6521,6.6603,22100.0
2008-03-07 10:50:00,8.16,8.16,8.1,8.1,27600.0,6.6603,6.6603,6.6113,6.6113,27600.0
2008-03-07 11:00:00,8.11,8.11,8.07,8.07,18800.0,6.6195,6.6195,6.5868,6.5868,18800.0
2008-03-07 11:10:00,8.06,8.07,8.05,8.06,55100.0,6.5787,6.5868,6.5705,6.5787,55100.0
2008-03-07 11:20:00,8.06,8.09,8.06,8.06,47700.0,6.5787,6.6032,6.5787,6.5787,47700.0
2008-03-07 11:30:00,8.06,8.08,7.99,7.99,128700.0,6.5787,6.595,6.5215,6.5215,128700.0
2008-03-07 11:40:00,7.99,8.01,7.93,7.95,163300.0,6.5215,6.5379,6.4726,6.4889,163300.0
2008-03-07 11:50:00,7.95,7.96,7.87,7.94,123500.0,6.4889,6.4971,6.4236,6.4807,123500.0
2008-03-07 12:00:00,7.94,7.98,7.9,7.91,56900.0,6.4807,6.5134,6.4481,6.4563,56900.0
2008-03-07 12:10:00,7.91,7.92,7.87,7.9,70700.0,6.4563,6.4644,6.4236,6.4481,70700.0
2008-03-07 12:20:00,7.9,7.92,7.89,7.89,77200.0,6.4481,6.4644,6.4399,6.4399,77200.0
2008-03-07 12:30:00,7.9,7.9,7.85,7.85,101900.0,6.4481,6.4481,6.4073,6.4073,101900.0
2008-03-07 12:40:00,7.85,7.93,7.85,7.91,138400.0,6.4073,6.4726,6.4073,6.4563,138400.0
2008-03-07 12:50:00,7.92,7.92,7.87,7.88,190200.0,6.4644,6.4644,6.4236,6.4318,190200.0
2008-03-07 13:00:00,7.88,7.88,7.83,7.84,63100.0,6.4318,6.4318,6.391,6.3991,63100.0
2008-03-07 13:10:00,7.83,7.84,7.81,7.82,48400.0,6.391,6.3991,6.3746,6.3828,48400.0
2008-03-07 13:20:00,7.82,7.83,7.81,7.83,48200.0,6.3828,6.391,6.3746,6.391,48200.0
2008-03-07 13:30:00,7.84,7.85,7.82,7.82,75500.0,6.3991,6.4073,6.3828,6.3828,75500.0
2008-03-07 13:40:00,7.83,7.83,7.77,7.79,85700.0,6.391,6.391,6.342,6.3583,85700.0
2008-03-07 13:50:00,7.79,7.8,7.77,7.79,54600.0,6.3583,6.3665,6.342,6.3583,54600.0
2008-03-07 14:00:00,7.79,7.9,7.77,7.81,70900.0,6.3583,6.4481,6.342,6.3746,70900.0
2008-03-07 14:10:00,7.81,7.82,7.79,7.8,78200.0,6.3746,6.3828,6.3583,6.3665,78200.0
2008-03-07 14:20:00,7.79,7.79,7.75,7.76,76400.0,6.3583,6.3583,6.3257,6.3338,76400.0
2008-03-07 14:30:00,7.76,7.77,7.75,7.76,62800.0,6.3338,6.342,6.3257,6.3338,62800.0
2008-03-07 14:40:00,7.76,7.81,7.74,7.8,133400.0,6.3338,6.3746,6.3175,6.3665,133400.0
2008-03-07 14:50:00,7.8,7.81,7.79,7.81,211500.0,6.3665,6.3746,6.3583,6.3746,211500.0
2008-03-07 15:00:00,7.81,7.85,7.77,7.81,97800.0,6.3746,6.4073,6.342,6.3746,97800.0
2008-03-07 15:10:00,7.81,7.89,7.78,7.85,588800.0,6.3746,6.4399,6.3501,6.4073,588800.0
2008-03-07 15:20:00,7.84,7.85,7.78,7.79,380900.0,6.3991,6.4073,6.3501,6.3583,380900.0
2008-03-07 15:30:00,7.79,7.84,7.78,7.83,165300.0,6.3583,6.3991,6.3501,6.391,165300.0
2008-03-07 15:40:00,7.83,7.84,7.76,7.77,161300.0,6.391,6.3991,6.3338,6.342,161300.0
2008-03-07 15:50:00,7.77,7.84,7.76,7.79,199600.0,6.342,6.3991,6.3338,6.3583,199600.0
2008-03-10 09:30:00,7.78,7.84,7.74,7.75,129500.0,6.3501,6.3991,6.3175,6.3257,129500.0
2008-03-10 09:40:00,7.75,7.76,7.72,7.73,53400.0,6.3257,6.3338,6.3012,6.3093,53400.0
2008-03-10 09:50:00,7.73,7.73,7.69,7.7,44000.0,6.3093,6.3093,6.2767,6.2848,44000.0
2008-03-10 10:00:00,7.71,7.77,7.7,7.76,77900.0,6.293,6.342,6.2848,6.3338,77900.0
2008-03-10 10:10:00,7.76,7.81,7.75,7.75,127400.0,6.3338,6.3746,6.3257,6.3257,127400.0
2008-03-10 10:20:00,7.76,7.83,7.75,7.82,140000.0,6.3338,6.391,6.3257,6.3828,140000.0
2008-03-10 10:30:00,7.82,7.85,7.82,7.85,81600.0,6.3828,6.4073,6.3828,6.4073,81600.0
2008-03-10 10:40:00,7.84,7.89,7.82,7.88,92300.0,6.3991,6.4399,6.3828,6.4318,92300.0
2008-03-10 10:50:00,7.88,7.89,7.8,7.81,228800.0,6.4318,6.4399,6.3665,6.3746,228800.0
2008-03-10 11:00:00,7.81,7.84,7.81,7.84,95100.0,6.3746,6.3991,6.3746,6.3991,95100.0
2008-03-10 11:10:00,7.84,7.84,7.8,7.8,357000.0,6.3991,6.3991,6.3665,6.3665,357000.0
2008-03-10 11:20:00,7.8,7.81,7.71,7.71,65200.0,6.3665,6.3746,6.293,6.293,65200.0
2008-03-10 11:30:00,7.71,7.72,7.69,7.7,53500.0,6.293,6.3012,6.2767,6.2848,53500.0
2008-03-10 11:40:00,7.7,7.71,7.66,7.7,44700.0,6.2848,6.293,6.2522,6.2848,44700.0
2008-03-10 11:50:00,7.69,7.72,7.69,7.71,50900.0,6.2767,6.3012,6.2767,6.293,50900.0
2008-03-10 12:00:00,7.72,7.72,7.65,7.69,68200.0,6.3012,6.3012,6.244,6.2767,68200.0
2008-03-10 12:10:00,7.69,7.72,7.67,7.72,136100.0,6.2767,6.3012,6.2604,6.3012,136100.0
2008-03-10 12:20:00,7.72,7.75,7.67,7.71,171400.0,6.3012,6.3257,6.2604,6.293,171400.0
2008-03-10 12:30:00,7.71,7.72,7.71,7.72,22900.0,6.293,6.3012,6.293,6.3012,22900.0
2008-03-10 12:40:00,7.72,7.73,7.7,7.71,75000.0,6.3012,6.3093,6.2848,6.293,75000.0
2008-03-10 12:50:00,7.71,7.77,7.71,7.73,144900.0,6.293,6.342,6.293,6.3093,144900.0
2008-03-10 13:00:00,7.73,7.76,7.73,7.74,63000.0,6.3093,6.3338,6.3093,6.3175,63000.0
2008-03-10 13:10:00,7.74,7.75,7.72,7.73,16000.0,6.3175,6.3257,6.3012,6.3093,16000.0
2008-03-10 13:20:00,7.72,7.72,7.67,7.69,167600.0,6.3012,6.3012,6.2604,6.2767,167600.0
2008-03-10 13:30:00,7.7,7.73,7.69,7.7,76200.0,6.2848,6.3093,6.2767,6.2848,76200.0
2008-03-10 13:40:00,7.71,7.71,7.68,7.69,36400.0,6.293,6.293,6.2685,6.2767,36400.0
2008-03-10 13:50:00,7.68,7.7,7.65,7.65,69800.0,6.2685,6.2848,6.244,6.244,69800.0
2008-03-10 14:00:00,7.65,7.66,7.62,7.63,47300.0,6.244,6.2522,6.2195,6.2277,47300.0
2008-03-10 14:10:00,7.62,7.68,7.62,7.65,110400.0,6.2195,6.2685,6.2195,6.244,110400.0
2008-03-10 14:20:00,7.64,7.64,7.59,7.62,95100.0,6.2359,6.2359,6.1951,6.2195,95100.0
2008-03-10 14:30:00,7.62,7.63,7.58,7.58,118100.0,6.2195,6.2277,6.1869,6.1869,118100.0
2008-03-10 14:40:00,7.59,7.6,7.57,7.59,111500.0,6.1951,6.2032,6.1787,6.1951,111500.0
2008-03-10 14:50:00,7.59,7.6,7.53,7.54,126400.0,6.1951,6.2032,6.1461,6.1543,126400.0
2008-03-10 15:00:00,7.55,7.56,7.52,7.54,171200.0,6.1624,6.1706,6.1379,6.1543,171200.0
2008-03-10 15:10:00,7.53,7.53,7.5,7.51,190800.0,6.1461,6.1461,6.1216,6.1298,190800.0
2008-03-10 15:20:00,7.52,7.56,7.5,7.56,143400.0,6.1379,6.1706,6.1216,6.1706,143400.0
2008-03-10 15:30:00,7.56,7.56,7.5,7.5,196400.0,6.1706,6.1706,6.1216,6.1216,196400.0
2008-03-10 15:40:00,7.5,7.51,7.47,7.5,258000.0,6.1216,6.1298,6.0971,6.1216,258000.0
2008-03-10 15:50:00,7.49,7.51,7.47,7.49,182300.0,6.1134,6.1298,6.0971,6.1134,182300.0
2008-03-11 09:30:00,7.59,7.7,7.57,7.6,511000.0,6.1951,6.2848,6.1787,6.2032,511000.0
2008-03-11 09:40:00,7.6,7.63,7.58,7.62,118600.0,6.2032,6.2277,6.1869,6.2195,118600.0
2008-03-11 09:50:00,7.61,7.62,7.57,7.58,172100.0,6.2114,6.2195,6.1787,6.1869,172100.0
2008-03-11 10:00:00,7.57,7.6,7.52,7.52,122200.0,6.1787,6.2032,6.1379,6.1379,122200.0
2008-03-11 10:10:00,7.53,7.56,7.47,7.47,189800.0,6.1461,6.1706,6.0971,6.0971,189800.0
2008-03-11 10:20:00,7.48,7.5,7.48,7.49,145800.0,6.1053,6.1216,6.1053,6.1134,145800.0
2008-03-11 10:30:00,7.49,7.49,7.4,7.43,201400.0,6.1134,6.1134,6.04,6.0645,201400.0
2008-03-11 10:40:00,7.43,7.43,7.35,7.37,202900.0,6.0645,6.0645,5.9992,6.0155,202900.0
2008-03-11 10:50:00,7.36,7.37,7.34,7.35,187900.0,6.0073,6.0155,5.991,5.9992,187900.0
2008-03-11 11:00:00,7.35,7.37,7.34,7.37,105000.0,5.9992,6.0155,5.991,6.0155,105000.0
2008-03-11 11:10:00,7.37,7.44,7.35,7.44,242300.0,6.0155,6.0726,5.9992,6.0726,242300.0
2008-03-11 11:20:00,7.43,7.47,7.43,7.46,36000.0,6.0645,6.0971,6.0645,6.089,36000.0
2008-03-11 11:30:00,7.47,7.47,7.46,7.46,34500.0,6.0971,6.0971,6.089,6.089,34500.0
2008-03-11 11:40:00,7.47,7.47,7.45,7.45,61200.0,6.0971,6.0971,6.0808,6.0808,61200.0
2008-03-11 11:50:00,7.46,7.46,7.41,7.44,70500.0,6.089,6.089,6.0481,6.0726,70500.0
2008-03-11 12:00:00,7.44,7.46,7.44,7.46,112900.0,6.0726,6.089,6.0726,6.089,112900.0
2008-03-11 12:10:00,7.46,7.46,7.43,7.45,43400.0,6.089,6.089,6.0645,6.0808,43400.0
2008-03-11 12:20:00,7.45,7.46,7.44,7.44,31500.0,6.0808,6.089,6.0726,6.0726,31500.0
2008-03-11 12:30:00,7.44,7.45,7.42,7.42,32500.0,6.0726,6.0808,6.0563,6.0563,32500.0
2008-03-11 12:40:00,7.42,7.43,7.36,7.36,86700.0,6.0563,6.0645,6.0073,6.0073,86700.0
2008-03-11 12:50:00,7.36,7.39,7.34,7.38,96100.0,6.0073,6.0318,5.991,6.0237,96100.0
2008-03-11 13:00:00,7.39,7.39,7.38,7.39,42000.0,6.0318,6.0318,6.0237,6.0318,42000.0
2008-03-11 13:10:00,7.39,7.43,7.38,7.43,94400.0,6.0318,6.0645,6.0237,6.0645,94400.0
2008-03-11 13:20:00,7.44,7.5,7.43,7.49,143000.0,6.0726,6.1216,6.0645,6.1134,143000.0
2008-03-11 13:30:00,7.49,7.5,7.48,7.49,43900.0,6.1134,6.1216,6.1053,6.1134,43900.0
2008-03-11 13:40:00,7.5,7.52,7.48,7.51,102200.0,6.1216,6.1379,6.1053,6.1298,102200.0
2008-03-11 13:50:00,7.51,7.51,7.49,7.5,137100.0,6.1298,6.1298,6.1134,6.1216,137100.0
2008-03-11 14:00:00,7.5,7.5,7.49,7.49,62200.0,6.1216,6.1216,6.1134,6.1134,62200.0
2008-03-11 14:10:00,7.49,7.5,7.49,7.49,56000.0,6.1134,6.1216,6.1134,6.1134,56000.0
2008-03-11 14:20:00,7.5,7.5,7.44,7.48,190200.0,6.1216,6.1216,6.0726,6.1053,190200.0
2008-03-11 14:30:00,7.48,7.48,7.47,7.47,108100.0,6.1053,6.1053,6.0971,6.0971,108100.0
2008-03-11 14:40:00,7.48,7.48,7.45,7.48,428300.0,6.1053,6.1053,6.0808,6.1053,428300.0
2008-03-11 14:50:00,7.48,7.49,7.47,7.48,565500.0,6.1053,6.1134,6.0971,6.1053,565500.0
2008-03-11 15:00:00,7.47,7.48,7.45,7.45,182100.0,6.0971,6.1053,6.0808,6.0808,182100.0
2008-03-11 15:10:00,7.45,7.47,7.42,7.47,285800.0,6.0808,6.0971,6.0563,6.0971,285800.0
2008-03-11 15:20:00,7.46,7.5,7.44,7.49,362400.0,6.089,6.1216,6.0726,6.1134,362400.0
2008-03-11 15:30:00,7.49,7.49,7.45,7.46,267200.0,6.1134,6.1134,6.0808,6.089,267200.0
2008-03-11 15:40:00,7.46,7.47,7.43,7.45,453000.0,6.089,6.0971,6.0645,6.0808,453000.0
2008-03-11 15:50:00,7.45,7.46,7.44,7.46,661200.0,6.0808,6.089,6.0726,6.089,661200.0
2008-03-12 09:30:00,7.51,7.55,7.48,7.5,76800.0,6.1298,6.1624,6.1053,6.1216,76800.0
2008-03-12 09:40:00,7.5,7.5,7.42,7.43,113400.0,6.1216,6.1216,6.0563,6.0645,113400.0
2008-03-12 09:50:00,7.43,7.47,7.32,7.46,104000.0,6.0645,6.0971,5.9747,6.089,104000.0
2008-03-12 10:00:00,7.47,7.5,7.45,7.47,57100.0,6.0971,6.1216,6.0808,6.0971,57100.0
2008-03-12 10:10:00,7.47,7.5,7.46,7.46,129100.0,6.0971,6.1216,6.089,6.089,129100.0
2008-03-12 10:20:00,7.47,7.49,7.46,7.47,43700.0,6.0971,6.1134,6.089,6.0971,43700.0
2008-03-12 10:30:00,7.48,7.49,7.47,7.47,52400.0,6.1053,6.1134,6.0971,6.0971,52400.0
2008-03-12 10:40:00,7.47,7.49,7.45,7.47,88200.0,6.0971,6.1134,6.0808,6.0971,88200.0
2008-03-12 10:50:00,7.47,7.49,7.47,7.48,56500.0,6.0971,6.1134,6.0971,6.1053,56500.0
2008-03-12 11:00:00,7.47,7.5,7.47,7.47,82400.0,6.0971,6.1216,6.0971,6.0971,82400.0
2008-03-12 11:10:00,7.48,7.52,7.47,7.5,398000.0,6.1053,6.1379,6.0971,6.1216,398000.0
2008-03-12 11:20:00,7.5,7.5,7.49,7.5,101800.0,6.1216,6.1216,6.1134,6.1216,101800.0
2008-03-12 11:30:00,7.5,7.5,7.49,7.49,147900.0,6.1216,6.1216,6.1134,6.1134,147900.0
2008-03-12 11:40:00,7.49,7.5,7.45,7.47,113000.0,6.1134,6.1216,6.0808,6.0971,113000.0
2008-03-12 11:50:00,7.47,7.48,7.42,7.46,112300.0,6.0971,6.1053,6.0563,6.089,112300.0
2008-03-12 12:00:00,7.46,7.5,7.46,7.49,38300.0,6.089,6.1216,6.089,6.1134,38300.0
2008-03-12 12:10:00,7.5,7.5,7.44,7.45,75700.0,6.1216,6.1216,6.0726,6.0808,75700.0
2008-03-12 12:20:00,7.45,7.47,7.44,7.45,35300.0,6.0808,6.0971,6.0726,6.0808,35300.0
2008-03-12 12:30:00,7.46,7.5,7.45,7.48,117600.0,6.089,6.1216,6.0808,6.1053,117600.0
2008-03-12 12:40:00,7.49,7.49,7.46,7.47,37000.0,6.1134,6.1134,6.089,6.0971,37000.0
2008-03-12 12:50:00,7.47,7.47,7.44,7.46,55500.0,6.0971,6.0971,6.0726,6.089,55500.0
2008-03-12 13:00:00,7.47,7.49,7.47,7.49,49800.0,6.0971,6.1134,6.0971,6.1134,49800.0
2008-03-12 13:10:00,7.48,7.48,7.47,7.48,33400.0,6.1053,6.1053,6.0971,6.1053,33400.0
2008-03-12 13:20:00,7.48,7.5,7.48,7.5,102500.0,6.1053,6.1216,6.1053,6.1216,102500.0
2008-03-12 13:30:00,7.49,7.5,7.49,7.49,95200.0,6.1134,6.1216,6.1134,6.1134,95200.0
2008-03-12 13:40:00,7.49,7.5,7.46,7.48,49400.0,6.1134,6.1216,6.089,6.1053,49400.0
2008-03-12 13:50:00,7.49,7.49,7.48,7.49,22800.0,6.1134,6.1134,6.1053,6.1134,22800.0
2008-03-12 14:00:00,7.48,7.49,7.46,7.46,33600.0,6.1053,6.1134,6.089,6.089,33600.0
2008-03-12 14:10:00,7.46,7.49,7.46,7.49,49000.0,6.089,6.1134,6.089,6.1134,49000.0
2008-03-12 14:20:00,7.48,7.48,7.47,7.47,19600.0,6.1053,6.1053,6.0971,6.0971,19600.0
2008-03-12 14:30:00,7.47,7.5,7.47,7.49,55300.0,6.0971,6.1216,6.0971,6.1134,55300.0
2008-03-12 14:40:00,7.49,7.49,7.47,7.49,75500.0,6.1134,6.1134,6.0971,6.1134,75500.0
2008-03-12 14:50:00,7.5,7.5,7.49,7.49,73300.0,6.1216,6.1216,6.1134,6.1134,73300.0
2008-03-12 15:00:00,7.49,7.49,7.48,7.48,84400.0,6.1134,6.1134,6.1053,6.1053,84400.0
2008-03-12 15:10:00,7.48,7.49,7.48,7.49,26300.0,6.1053,6.1134,6.1053,6.1134,26300.0
2008-03-12 15:20:00,7.49,7.5,7.48,7.49,67700.0,6.1134,6.1216,6.1053,6.1134,67700.0
2008-03-12 15:30:00,7.49,7.5,7.46,7.47,153500.0,6.1134,6.1216,6.089,6.0971,153500.0
2008-03-12 15:40:00,7.47,7.48,7.45,7.47,276800.0,6.0971,6.1053,6.0808,6.0971,276800.0
2008-03-12 15:50:00,7.47,7.47,7.43,7.43,249000.0,6.0971,6.0971,6.0645,6.0645,249000.0
2008-03-13 09:30:00,7.33,7.35,7.25,7.3,65100.0,5.9828,5.9992,5.9176,5.9584,65100.0
2008-03-13 09:40:00,7.3,7.35,7.29,7.31,64500.0,5.9584,5.9992,5.9502,5.9665,64500.0
2008-03-13 09:50:00,7.31,7.34,7.3,7.32,47000.0,5.9665,5.991,5.9584,5.9747,47000.0
2008-03-13 10:00:00,7.31,7.34,7.28,7.32,84300.0,5.9665,5.991,5.942,5.9747,84300.0
2008-03-13 10:10:00,7.33,7.39,7.33,7.33,44900.0,5.9828,6.0318,5.9828,5.9828,44900.0
2008-03-13 10:20:00,7.32,7.33,7.23,7.29,116300.0,5.9747,5.9828,5.9012,5.9502,116300.0
2008-03-13 10:30:00,7.29,7.3,7.23,7.24,85000.0,5.9502,5.9584,5.9012,5.9094,85000.0
2008-03-13 10:40:00,7.24,7.26,7.22,7.24,51200.0,5.9094,5.9257,5.8931,5.9094,51200.0
2008-03-13 10:50:00,7.24,7.26,7.23,7.25,55600.0,5.9094,5.9257,5.9012,5.9176,55600.0
2008-03-13 11:00:00,7.25,7.35,7.22,7.26,109200.0,5.9176,5.9992,5.8931,5.9257,109200.0
2008-03-13 11:10:00,7.25,7.34,7.25,7.27,87200.0,5.9176,5.991,5.9176,5.9339,87200.0
2008-03-13 11:20:00,7.27,7.35,7.27,7.34,109100.0,5.9339,5.9992,5.9339,5.991,109100.0
2008-03-13 11:30:00,7.34,7.37,7.32,7.37,38700.0,5.991,6.0155,5.9747,6.0155,38700.0
2008-03-13 11:40:00,7.37,7.4,7.32,7.34,65100.0,6.0155,6.04,5.9747,5.991,65100.0
2008-03-13 11:50:00,7.35,7.39,7.34,7.36,66600.0,5.9992,6.0318,5.991,6.0073,66600.0
2008-03-13 12:00:00,7.37,7.45,7.37,7.41,94600.0,6.0155,6.0808,6.0155,6.0481,94600.0
2008-03-13 12:10:00,7.41,7.42,7.38,7.4,42800.0,6.0481,6.0563,6.0237,6.04,42800.0
2008-03-13 12:20:00,7.4,7.4,7.35,7.4,49500.0,6.04,6.04,5.9992,6.04,49500.0
2008-03-13 12:30:00,7.4,7.46,7.4,7.45,51200.0,6.04,6.089,6.04,6.0808,51200.0
2008-03-13 12:40:00,7.44,7.44,7.35,7.35,73600.0,6.0726,6.0726,5.9992,5.9992,73600.0
2008-03-13 12:50:00,7.36,7.38,7.36,7.38,46300.0,6.0073,6.0237,6.0073,6.0237,46300.0
2008-03-13 13:00:00,7.38,7.45,7.34,7.42,98500.0,6.0237,6.0808,5.991,6.0563,98500.0
2008-03-13 13:10:00,7.42,7.46,7.41,7.46,47200.0,6.0563,6.089,6.0481,6.089,47200.0
2008-03-13 13:20:00,7.46,7.56,7.46,7.56,87400.0,6.089,6.1706,6.089,6.1706,87400.0
2008-03-13 13:30:00,7.56,7.56,7.52,7.54,62400.0,6.1706,6.1706,6.1379,6.1543,62400.0
2008-03-13 13:40:00,7.54,7.54,7.47,7.48,64800.0,6.1543,6.1543,6.0971,6.1053,64800.0
2008-03-13 13:50:00,7.48,7.56,7.48,7.53,114800.0,6.1053,6.1706,6.1053,6.1461,114800.0
2008-03-13 14:00:00,7.53,7.54,7.49,7.5,94200.0,6.1461,6.1543,6.1134,6.1216,94200.0
2008-03-13 14:10:00,7.5,7.53,7.49,7.51,119700.0,6.1216,6.1461,6.1134,6.1298,119700.0
2008-03-13 14:20:00,7.51,7.55,7.51,7.52,63400.0,6.1298,6.1624,6.1298,6.1379,63400.0
2008-03-13 14:30:00,7.53,7.54,7.5,7.52,130700.0,6.1461,6.1543,6.1216,6.1379,130700.0
2008-03-13 14:40:00,7.52,7.53,7.49,7.51,27300.0,6.1379,6.1461,6.1134,6.1298,27300.0
2008-03-13 14:50:00,7.51,7.53,7.5,7.53,133100.0,6.1298,6.1461,6.1216,6.1461,133100.0
2008-03-13 15:00:00,7.53,7.55,7.51,7.54,143900.0,6.1461,6.1624,6.1298,6.1543,143900.0
2008-03-13 15:10:00,7.54,7.55,7.52,7.54,98400.0,6.1543,6.1624,6.1379,6.1543,98400.0
2008-03-13 15:20:00,7.53,7.54,7.51,7.52,124800.0,6.1461,6.1543,6.1298,6.1379,124800.0
2008-03-13 15:30:00,7.53,7.55,7.52,7.54,94400.0,6.1461,6.1624,6.1379,6.1543,94400.0
2008-03-13 15:40:00,7.54,7.55,7.53,7.54,145300.0,6.1543,6.1624,6.1461,6.1543,145300.0
2008-03-13 15:50:00,7.54,7.56,7.54,7.55,248800.0,6.1543,6.1706,6.1543,6.1624,248800.0
2008-03-14 09:30:00,7.64,7.73,7.6,7.7,48200.0,6.2359,6.3093,6.2032,6.2848,48200.0
2008-03-14 09:40:00,7.7,7.75,7.64,7.67,160200.0,6.2848,6.3257,6.2359,6.2604,160200.0
2008-03-14 09:50:00,7.66,7.69,7.59,7.64,164800.0,6.2522,6.2767,6.1951,6.2359,164800.0
2008-03-14 10:00:00,7.64,7.74,7.6,7.72,157900.0,6.2359,6.3175,6.2032,6.3012,157900.0
2008-03-14 10:10:00,7.72,7.74,7.67,7.7,107600.0,6.3012,6.3175,6.2604,6.2848,107600.0
2008-03-14 10:20:00,7.7,7.75,7.65,7.72,173300.0,6.2848,6.3257,6.244,6.3012,173300.0
2008-03-14 10:30:00,7.72,7.75,7.69,7.7,187000.0,6.3012,6.3257,6.2767,6.2848,187000.0
2008-03-14 10:40:00,7.7,7.73,7.66,7.69,167800.0,6.2848,6.3093,6.2522,6.2767,167800.0
2008-03-14 10:50:00,7.7,7.76,7.68,7.72,130300.0,6.2848,6.3338,6.2685,6.3012,130300.0
2008-03-14 11:00:00,7.72,7.73,7.69,7.71,95700.0,6.3012,6.3093,6.2767,6.293,95700.0
2008-03-14 11:10:00,7.71,7.72,7.58,7.66,170900.0,6.293,6.3012,6.1869,6.2522,170900.0
2008-03-14 11:20:00,7.66,7.69,7.65,7.69,153700.0,6.2522,6.2767,6.244,6.2767,153700.0
2008-03-14 11:30:00,7.68,7.71,7.65,7.71,116200.0,6.2685,6.293,6.244,6.293,116200.0
2008-03-14 11:40:00,7.71,7.73,7.67,7.68,87500.0,6.293,6.3093,6.2604,6.2685,87500.0
2008-03-14 11:50:00,7.68,7.71,7.65,7.7,93600.0,6.2685,6.293,6.244,6.2848,93600.0
2008-03-14 12:00:00,7.7,7.71,7.7,7.7,67900.0,6.2848,6.293,6.2848,6.2848,67900.0
2008-03-14 12:10:00,7.71,7.72,7.7,7.7,93100.0,6.293,6.3012,6.2848,6.2848,93100.0
2008-03-14 12:20:00,7.71,7.72,7.69,7.7,73900.0,6.293,6.3012,6.2767,6.2848,73900.0
2008-03-14 12:30:00,7.71,7.71,7.69,7.7,144100.0,6.293,6.293,6.2767,6.2848,144100.0
2008-03-14 12:40:00,7.7,7.71,7.67,7.7,182900.0,6.2848,6.293,6.2604,6.2848,182900.0
2008-03-14 12:50:00,7.7,7.74,7.7,7.72,108500.0,6.2848,6.3175,6.2848,6.3012,108500.0
2008-03-14 13:00:00,7.72,7.72,7.69,7.69,148000.0,6.3012,6.3012,6.2767,6.2767,148000.0
2008-03-14 13:10:00,7.69,7.7,7.67,7.7,202800.0,6.2767,6.2848,6.2604,6.2848,202800.0
2008-03-14 13:20:00,7.69,7.73,7.69,7.73,77800.0,6.2767,6.3093,6.2767,6.3093,77800.0
2008-03-14 13:30:00,7.72,7.74,7.7,7.71,118000.0,6.3012,6.3175,6.2848,6.293,118000.0
2008-03-14 13:40:00,7.72,7.72,7.7,7.7,36100.0,6.3012,6.3012,6.2848,6.2848,36100.0
2008-03-14 13:50:00,7.7,7.71,7.65,7.66,72200.0,6.2848,6.293,6.244,6.2522,72200.0
2008-03-14 14:00:00,7.65,7.65,7.62,7.64,132300.0,6.244,6.244,6.2195,6.2359,132300.0
2008-03-14 14:10:00,7.64,7.64,7.59,7.6,173600.0,6.2359,6.2359,6.1951,6.2032,173600.0
2008-03-14 14:20:00,7.6,7.6,7.56,7.56,85500.0,6.2032,6.2032,6.1706,6.1706,85500.0
2008-03-14 14:30:00,7.56,7.58,7.52,7.53,119200.0,6.1706,6.1869,6.1379,6.1461,119200.0
2008-03-14 14:40:00,7.53,7.63,7.52,7.57,148300.0,6.1461,6.2277,6.1379,6.1787,148300.0
2008-03-14 14:50:00,7.57,7.61,7.55,7.6,102900.0,6.1787,6.2114,6.1624,6.2032,102900.0
2008-03-14 15:00:00,7.6,7.6,7.57,7.58,89300.0,6.2032,6.2032,6.1787,6.1869,89300.0
2008-03-14 15:10:00,7.58,7.7,7.58,7.66,163200.0,6.1869,6.2848,6.1869,6.2522,163200.0
2008-03-14 15:20:00,7.65,7.73,7.63,7.72,153300.0,6.244,6.3093,6.2277,6.3012,153300.0
2008-03-14 15:30:00,7.72,7.73,7.6,7.6,191000.0,6.3012,6.3093,6.2032,6.2032,191000.0
2008-03-14 15:40:00,7.61,7.64,7.6,7.64,171800.0,6.2114,6.2359,6.2032,6.2359,171800.0
2008-03-14 15:50:00,7.65,7.65,7.58,7.62,233400.0,6.244,6.244,6.1869,6.2195,233400.0
2008-03-17 09:30:00,7.48,7.55,7.41,7.43,44700.0,6.1053,6.1624,6.0481,6.0645,44700.0
2008-03-17 09:40:00,7.43,7.5,7.39,7.47,105400.0,6.0645,6.1216,6.0318,6.0971,105400.0
2008-03-17 09:50:00,7.47,7.56,7.36,7.42,129200.0,6.0971,6.1706,6.0073,6.0563,129200.0
2008-03-17 10:00:00,7.42,7.54,7.42,7.51,111300.0,6.0563,6.1543,6.0563,6.1298,111300.0
2008-03-17 10:10:00,7.52,7.55,7.45,7.46,40500.0,6.1379,6.1624,6.0808,6.089,40500.0
2008-03-17 10:20:00,7.46,7.55,7.44,7.52,38600.0,6.089,6.1624,6.0726,6.1379,38600.0
2008-03-17 10:30:00,7.51,7.57,7.45,7.56,116500.0,6.1298,6.1787,6.0808,6.1706,116500.0
2008-03-17 10:40:00,7.56,7.59,7.49,7.52,47300.0,6.1706,6.1951,6.1134,6.1379,47300.0
2008-03-17 10:50:00,7.52,7.56,7.45,7.46,45500.0,6.1379,6.1706,6.0808,6.089,45500.0
2008-03-17 11:00:00,7.46,7.48,7.41,7.45,52100.0,6.089,6.1053,6.0481,6.0808,52100.0
2008-03-17 11:10:00,7.44,7.45,7.38,7.42,66300.0,6.0726,6.0808,6.0237,6.0563,66300.0
2008-03-17 11:20:00,7.41,7.41,7.34,7.34,75800.0,6.0481,6.0481,5.991,5.991,75800.0
2008-03-17 11:30:00,7.35,7.39,7.34,7.37,77600.0,5.9992,6.0318,5.991,6.0155,77600.0
2008-03-17 11:40:00,7.37,7.39,7.34,7.37,65800.0,6.0155,6.0318,5.991,6.0155,65800.0
2008-03-17 11:50:00,7.37,7.37,7.28,7.3,85300.0,6.0155,6.0155,5.942,5.9584,85300.0
2008-03-17 12:00:00,7.29,7.34,7.27,7.31,80600.0,5.9502,5.991,5.9339,5.9665,80600.0
2008-03-17 12:10:00,7.31,7.32,7.27,7.28,56400.0,5.9665,5.9747,5.9339,5.942,56400.0
2008-03-17 12:20:00,7.27,7.28,7.24,7.25,84300.0,5.9339,5.942,5.9094,5.9176,84300.0
2008-03-17 12:30:00,7.24,7.27,7.23,7.27,98200.0,5.9094,5.9339,5.9012,5.9339,98200.0
2008-03-17 12:40:00,7.27,7.27,7.26,7.27,71900.0,5.9339,5.9339,5.9257,5.9339,71900.0
2008-03-17 12:50:00,7.27,7.28,7.24,7.27,75800.0,5.9339,5.942,5.9094,5.9339,75800.0
2008-03-17 13:00:00,7.26,7.27,7.2,7.22,80700.0,5.9257,5.9339,5.8767,5.8931,80700.0
2008-03-17 13:10:00,7.22,7.23,7.21,7.22,63900.0,5.8931,5.9012,5.8849,5.8931,63900.0
2008-03-17 13:20:00,7.21,7.23,7.17,7.22,110200.0,5.8849,5.9012,5.8523,5.8931,110200.0
2008-03-17 13:30:00,7.22,7.23,7.21,7.22,30300.0,5.8931,5.9012,5.8849,5.8931,30300.0
2008-03-17 13:40:00,7.22,7.24,7.19,7.22,123400.0,5.8931,5.9094,5.8686,5.8931,123400.0
2008-03-17 13:50:00,7.22,7.23,7.18,7.19,134000.0,5.8931,5.9012,5.8604,5.8686,134000.0
2008-03-17 14:00:00,7.19,7.21,7.16,7.2,293400.0,5.8686,5.8849,5.8441,5.8767,293400.0
2008-03-17 14:10:00,7.2,7.2,7.14,7.16,194400.0,5.8767,5.8767,5.8278,5.8441,194400.0
2008-03-17 14:20:00,7.17,7.18,7.14,7.16,88000.0,5.8523,5.8604,5.8278,5.8441,88000.0
2008-03-17 14:30:00,7.16,7.26,7.15,7.26,124600.0,5.8441,5.9257,5.8359,5.9257,124600.0
2008-03-17 14:40:00,7.26,7.3,7.21,7.21,160200.0,5.9257,5.9584,5.8849,5.8849,160200.0
2008-03-17 14:50:00,7.22,7.26,7.21,7.22,150100.0,5.8931,5.9257,5.8849,5.8931,150100.0
2008-03-17 15:00:00,7.22,7.25,7.2,7.21,249400.0,5.8931,5.9176,5.8767,5.8849,249400.0
2008-03-17 15:10:00,7.21,7.24,7.2,7.22,138000.0,5.8849,5.9094,5.8767,5.8931,138000.0
2008-03-17 15:20:00,7.23,7.25,7.22,7.22,220400.0,5.9012,5.9176,5.8931,5.8931,220400.0
2008-03-17 15:30:00,7.22,7.3,7.21,7.28,110400.0,5.8931,5.9584,5.8849,5.942,110400.0
2008-03-17 15:40:00,7.29,7.31,7.28,7.29,114300.0,5.9502,5.9665,5.942,5.9502,114300.0
2008-03-17 15:50:00,7.29,7.34,7.2,7.25,526200.0,5.9502,5.991,5.8767,5.9176,526200.0
2008-03-18 09:30:00,7.34,7.44,7.32,7.42,50200.0,5.991,6.0726,5.9747,6.0563,50200.0
2008-03-18 09:40:00,7.41,7.5,7.41,7.5,107500.0,6.0481,6.1216,6.0481,6.1216,107500.0
2008-03-18 09:50:00,7.5,7.5,7.47,7.48,77300.0,6.1216,6.1216,6.0971,6.1053,77300.0
2008-03-18 10:00:00,7.48,7.53,7.47,7.53,78100.0,6.1053,6.1461,6.0971,6.1461,78100.0
2008-03-18 10:10:00,7.52,7.57,7.52,7.57,103000.0,6.1379,6.1787,6.1379,6.1787,103000.0
2008-03-18 10:20:00,7.57,7.57,7.48,7.49,88900.0,6.1787,6.1787,6.1053,6.1134,88900.0
2008-03-18 10:30:00,7.48,7.53,7.47,7.52,87700.0,6.1053,6.1461,6.0971,6.1379,87700.0
2008-03-18 10:40:00,7.52,7.52,7.51,7.51,56900.0,6.1379,6.1379,6.1298,6.1298,56900.0
2008-03-18 10:50:00,7.52,7.58,7.51,7.54,139500.0,6.1379,6.1869,6.1298,6.1543,139500.0
2008-03-18 11:00:00,7.54,7.56,7.53,7.54,142200.0,6.1543,6.1706,6.1461,6.1543,142200.0
2008-03-18 11:10:00,7.54,7.55,7.51,7.52,55000.0,6.1543,6.1624,6.1298,6.1379,55000.0
2008-03-18 11:20:00,7.51,7.57,7.51,7.53,74400.0,6.1298,6.1787,6.1298,6.1461,74400.0
2008-03-18 11:30:00,7.53,7.56,7.53,7.54,24200.0,6.1461,6.1706,6.1461,6.1543,24200.0
2008-03-18 11:40:00,7.54,7.55,7.5,7.51,106400.0,6.1543,6.1624,6.1216,6.1298,106400.0
2008-03-18 11:50:00,7.51,7.52,7.47,7.47,74800.0,6.1298,6.1379,6.0971,6.0971,74800.0
2008-03-18 12:00:00,7.47,7.48,7.46,7.46,48600.0,6.0971,6.1053,6.089,6.089,48600.0
2008-03-18 12:10:00,7.47,7.48,7.45,7.46,57000.0,6.0971,6.1053,6.0808,6.089,57000.0
2008-03-18 12:20:00,7.46,7.46,7.45,7.45,15200.0,6.089,6.089,6.0808,6.0808,15200.0
2008-03-18 12:30:00,7.45,7.46,7.45,7.46,59000.0,6.0808,6.089,6.0808,6.089,59000.0
2008-03-18 12:40:00,7.46,7.5,7.45,7.48,54800.0,6.089,6.1216,6.0808,6.1053,54800.0
2008-03-18 12:50:00,7.48,7.51,7.48,7.5,49500.0,6.1053,6.1298,6.1053,6.1216,49500.0
2008-03-18 13:00:00,7.5,7.51,7.49,7.51,38000.0,6.1216,6.1298,6.1134,6.1298,38000.0
2008-03-18 13:10:00,7.51,7.55,7.5,7.55,41300.0,6.1298,6.1624,6.1216,6.1624,41300.0
2008-03-18 13:20:00,7.55,7.57,7.51,7.52,144200.0,6.1624,6.1787,6.1298,6.1379,144200.0
2008-03-18 13:30:00,7.53,7.56,7.52,7.56,69600.0,6.1461,6.1706,6.1379,6.1706,69600.0
2008-03-18 13:40:00,7.56,7.58,7.55,7.58,44600.0,6.1706,6.1869,6.1624,6.1869,44600.0
2008-03-18 13:50:00,7.57,7.59,7.57,7.57,69200.0,6.1787,6.1951,6.1787,6.1787,69200.0
2008-03-18 14:00:00,7.57,7.59,7.57,7.58,102100.0,6.1787,6.1951,6.1787,6.1869,102100.0
2008-03-18 14:10:00,7.57,7.58,7.47,7.54,125500.0,6.1787,6.1869,6.0971,6.1543,125500.0
2008-03-18 14:20:00,7.54,7.57,7.5,7.5,141300.0,6.1543,6.1787,6.1216,6.1216,141300.0
2008-03-18 14:30:00,7.51,7.55,7.47,7.5,195800.0,6.1298,6.1624,6.0971,6.1216,195800.0
2008-03-18 14:40:00,7.5,7.53,7.48,7.5,126400.0,6.1216,6.1461,6.1053,6.1216,126400.0
2008-03-18 14:50:00,7.5,7.61,7.5,7.61,139000.0,6.1216,6.2114,6.1216,6.2114,139000.0
2008-03-18 15:00:00,7.61,7.65,7.6,7.64,136400.0,6.2114,6.244,6.2032,6.2359,136400.0
2008-03-18 15:10:00,7.64,7.65,7.63,7.65,50100.0,6.2359,6.244,6.2277,6.244,50100.0
2008-03-18 15:20:00,7.65,7.69,7.64,7.68,139200.0,6.244,6.2767,6.2359,6.2685,139200.0
2008-03-18 15:30:00,7.68,7.69,7.68,7.69,124800.0,6.2685,6.2767,6.2685,6.2767,124800.0
2008-03-18 15:40:00,7.68,7.7,7.68,7.69,118200.0,6.2685,6.2848,6.2685,6.2767,118200.0
2008-03-18 15:50:00,7.68,7.75,7.68,7.75,332700.0,6.2685,6.3257,6.2685,6.3257,332700.0
2008-03-19 09:30:00,7.49,7.51,7.13,7.35,570100.0,6.1134,6.1298,5.8196,5.9992,570100.0
2008-03-19 09:40:00,7.34,7.35,7.27,7.3,562300.0,5.991,5.9992,5.9339,5.9584,562300.0
2008-03-19 09:50:00,7.3,7.35,7.2,7.21,483100.0,5.9584,5.9992,5.8767,5.8849,483100.0
2008-03-19 10:00:00,7.21,7.3,7.2,7.25,194800.0,5.8849,5.9584,5.8767,5.9176,194800.0
2008-03-19 10:10:00,7.26,7.27,7.22,7.26,391600.0,5.9257,5.9339,5.8931,5.9257,391600.0
2008-03-19 10:20:00,7.26,7.26,7.06,7.06,577600.0,5.9257,5.9257,5.7625,5.7625,577600.0
2008-03-19 10:30:00,7.06,7.07,6.92,6.97,919300.0,5.7625,5.7706,5.6482,5.689,919300.0
2008-03-19 10:40:00,6.97,6.98,6.92,6.96,538200.0,5.689,5.6972,5.6482,5.6808,538200.0
2008-03-19 10:50:00,6.97,6.98,6.95,6.97,351700.0,5.689,5.6972,5.6727,5.689,351700.0
2008-03-19 11:00:00,6.97,6.98,6.83,6.86,583700.0,5.689,5.6972,5.5747,5.5992,583700.0
2008-03-19 11:10:00,6.87,7.01,6.86,6.99,248100.0,5.6074,5.7217,5.5992,5.7053,248100.0
2008-03-19 11:20:00,7.0,7.01,6.97,6.98,100200.0,5.7135,5.7217,5.689,5.6972,100200.0
2008-03-19 11:30:00,6.98,7.16,6.95,7.01,343200.0,5.6972,5.8441,5.6727,5.7217,343200.0
2008-03-19 11:40:00,7.01,7.02,6.95,6.97,131800.0,5.7217,5.7298,5.6727,5.689,131800.0
2008-03-19 11:50:00,6.97,7.01,6.95,6.97,155900.0,5.689,5.7217,5.6727,5.689,155900.0
2008-03-19 12:00:00,6.97,6.98,6.9,6.92,198200.0,5.689,5.6972,5.6319,5.6482,198200.0
2008-03-19 12:10:00,6.91,6.97,6.9,6.94,81000.0,5.64,5.689,5.6319,5.6645,81000.0
2008-03-19 12:20:00,6.95,6.95,6.9,6.92,52500.0,5.6727,5.6727,5.6319,5.6482,52500.0
2008-03-19 12:30:00,6.91,7.01,6.9,6.94,266600.0,5.64,5.7217,5.6319,5.6645,266600.0
2008-03-19 12:40:00,6.93,6.94,6.89,6.93,72500.0,5.6564,5.6645,5.6237,5.6564,72500.0
2008-03-19 12:50:00,6.92,6.94,6.85,6.85,308300.0,5.6482,5.6645,5.5911,5.5911,308300.0
2008-03-19 13:00:00,6.86,6.96,6.86,6.9,196500.0,5.5992,5.6808,5.5992,5.6319,196500.0
2008-03-19 13:10:00,6.91,6.94,6.9,6.94,157000.0,5.64,5.6645,5.6319,5.6645,157000.0
2008-03-19 13:20:00,6.94,6.94,6.91,6.94,187700.0,5.6645,5.6645,5.64,5.6645,187700.0
2008-03-19 13:30:00,6.93,6.95,6.89,6.9,283200.0,5.6564,5.6727,5.6237,5.6319,283200.0
2008-03-19 13:40:00,6.89,6.98,6.89,6.93,132900.0,5.6237,5.6972,5.6237,5.6564,132900.0
2008-03-19 13:50:00,6.93,6.94,6.89,6.9,59900.0,5.6564,5.6645,5.6237,5.6319,59900.0
2008-03-19 14:00:00,6.89,6.96,6.89,6.95,336100.0,5.6237,5.6808,5.6237,5.6727,336100.0
2008-03-19 14:10:00,6.95,6.99,6.92,6.94,238300.0,5.6727,5.7053,5.6482,5.6645,238300.0
2008-03-19 14:20:00,6.93,7.01,6.93,7.0,192000.0,5.6564,5.7217,5.6564,5.7135,192000.0
2008-03-19 14:30:00,7.01,7.01,6.94,6.94,156100.0,5.7217,5.7217,5.6645,5.6645,156100.0
2008-03-19 14:40:00,6.94,6.98,6.94,6.96,134600.0,5.6645,5.6972,5.6645,5.6808,134600.0
2008-03-19 14:50:00,6.96,7.0,6.95,6.99,145600.0,5.6808,5.7135,5.6727,5.7053,145600.0
2008-03-19 15:00:00,7.0,7.05,6.98,7.05,304500.0,5.7135,5.7543,5.6972,5.7543,304500.0
2008-03-19 15:10:00,7.04,7.06,6.96,6.97,297200.0,5.7461,5.7625,5.6808,5.689,297200.0
2008-03-19 15:20:00,6.97,6.98,6.95,6.96,452200.0,5.689,5.6972,5.6727,5.6808,452200.0
2008-03-19 15:30:00,6.95,6.96,6.84,6.84,413200.0,5.6727,5.6808,5.5829,5.5829,413200.0
2008-03-19 15:40:00,6.84,6.86,6.82,6.85,328900.0,5.5829,5.5992,5.5666,5.5911,328900.0
2008-03-19 15:50:00,6.84,6.86,6.82,6.85,334100.0,5.5829,5.5992,5.5666,5.5911,334100.0
2008-03-20 09:30:00,6.87,6.96,6.81,6.87,1717700.0,5.6074,5.6808,5.5584,5.6074,1717700.0
2008-03-20 09:40:00,6.86,6.86,6.69,6.82,197500.0,5.5992,5.5992,5.4605,5.5666,197500.0
2008-03-20 09:50:00,6.82,6.85,6.8,6.85,67600.0,5.5666,5.5911,5.5503,5.5911,67600.0
2008-03-20 10:00:00,6.85,6.91,6.84,6.85,107600.0,5.5911,5.64,5.5829,5.5911,107600.0
2008-03-20 10:10:00,6.84,6.85,6.82,6.82,94400.0,5.5829,5.5911,5.5666,5.5666,94400.0
2008-03-20 10:20:00,6.82,6.83,6.76,6.77,120900.0,5.5666,5.5747,5.5176,5.5258,120900.0
2008-03-20 10:30:00,6.76,6.77,6.73,6.73,170500.0,5.5176,5.5258,5.4931,5.4931,170500.0
2008-03-20 10:40:00,6.73,6.74,6.69,6.7,144100.0,5.4931,5.5013,5.4605,5.4686,144100.0
2008-03-20 10:50:00,6.7,6.71,6.69,6.7,120300.0,5.4686,5.4768,5.4605,5.4686,120300.0
2008-03-20 11:00:00,6.71,6.71,6.67,6.68,91800.0,5.4768,5.4768,5.4441,5.4523,91800.0
2008-03-20 11:10:00,6.69,6.69,6.63,6.64,146200.0,5.4605,5.4605,5.4115,5.4197,146200.0
2008-03-20 11:20:00,6.64,6.64,6.63,6.64,78200.0,5.4197,5.4197,5.4115,5.4197,78200.0
2008-03-20 11:30:00,6.64,6.65,6.63,6.64,102800.0,5.4197,5.4278,5.4115,5.4197,102800.0
2008-03-20 11:40:00,6.64,6.64,6.6,6.6,130200.0,5.4197,5.4197,5.387,5.387,130200.0
2008-03-20 11:50:00,6.61,6.61,6.57,6.58,61500.0,5.3952,5.3952,5.3625,5.3707,61500.0
2008-03-20 12:00:00,6.58,6.66,6.56,6.61,273400.0,5.3707,5.436,5.3544,5.3952,273400.0
2008-03-20 12:10:00,6.61,6.62,6.6,6.6,111700.0,5.3952,5.4033,5.387,5.387,111700.0
2008-03-20 12:20:00,6.61,6.61,6.57,6.57,83000.0,5.3952,5.3952,5.3625,5.3625,83000.0
2008-03-20 12:30:00,6.58,6.58,6.52,6.52,116800.0,5.3707,5.3707,5.3217,5.3217,116800.0
2008-03-20 12:40:00,6.52,6.53,6.49,6.52,256300.0,5.3217,5.3299,5.2972,5.3217,256300.0
2008-03-20 12:50:00,6.53,6.54,6.51,6.51,86600.0,5.3299,5.338,5.3136,5.3136,86600.0
2008-03-20 13:00:00,6.51,6.52,6.51,6.52,101100.0,5.3136,5.3217,5.3136,5.3217,101100.0
2008-03-20 13:10:00,6.52,6.53,6.5,6.51,71600.0,5.3217,5.3299,5.3054,5.3136,71600.0
2008-03-20 13:20:00,6.5,6.56,6.5,6.54,155500.0,5.3054,5.3544,5.3054,5.338,155500.0
2008-03-20 13:30:00,6.54,6.62,6.53,6.6,151700.0,5.338,5.4033,5.3299,5.387,151700.0
2008-03-20 13:40:00,6.59,6.61,6.58,6.61,126900.0,5.3788,5.3952,5.3707,5.3952,126900.0
2008-03-20 13:50:00,6.61,6.64,6.61,6.64,127000.0,5.3952,5.4197,5.3952,5.4197,127000.0
2008-03-20 14:00:00,6.64,6.65,6.62,6.62,70000.0,5.4197,5.4278,5.4033,5.4033,70000.0
2008-03-20 14:10:00,6.62,6.63,6.57,6.58,125200.0,5.4033,5.4115,5.3625,5.3707,125200.0
2008-03-20 14:20:00,6.57,6.59,6.56,6.59,89100.0,5.3625,5.3788,5.3544,5.3788,89100.0
2008-03-20 14:30:00,6.59,6.68,6.59,6.66,153500.0,5.3788,5.4523,5.3788,5.436,153500.0
2008-03-20 14:40:00,6.66,6.71,6.63,6.69,302000.0,5.436,5.4768,5.4115,5.4605,302000.0
2008-03-20 14:50:00,6.69,6.7,6.66,6.69,136500.0,5.4605,5.4686,5.436,5.4605,136500.0
2008-03-20 15:00:00,6.68,6.77,6.68,6.72,308000.0,5.4523,5.5258,5.4523,5.485,308000.0
2008-03-20 15:10:00,6.72,6.74,6.7,6.7,94800.0,5.485,5.5013,5.4686,5.4686,94800.0
2008-03-20 15:20:00,6.69,6.71,6.66,6.68,126500.0,5.4605,5.4768,5.436,5.4523,126500.0
2008-03-20 15:30:00,6.69,6.72,6.68,6.72,154600.0,5.4605,5.485,5.4523,5.485,154600.0
2008-03-20 15:40:00,6.72,6.74,6.69,6.73,223800.0,5.485,5.5013,5.4605,5.4931,223800.0
2008-03-20 15:50:00,6.73,6.74,6.7,6.71,458200.0,5.4931,5.5013,5.4686,5.4768,458200.0
2008-03-24 09:30:00,6.78,6.85,6.71,6.85,137200.0,5.5339,5.5911,5.4768,5.5911,137200.0
2008-03-24 09:40:00,6.85,6.88,6.81,6.88,156100.0,5.5911,5.6156,5.5584,5.6156,156100.0
2008-03-24 09:50:00,6.89,6.93,6.85,6.9,92700.0,5.6237,5.6564,5.5911,5.6319,92700.0
2008-03-24 10:00:00,6.9,6.99,6.9,6.96,164800.0,5.6319,5.7053,5.6319,5.6808,164800.0
2008-03-24 10:10:00,6.97,7.06,6.96,7.04,201400.0,5.689,5.7625,5.6808,5.7461,201400.0
2008-03-24 10:20:00,7.04,7.14,7.03,7.13,257200.0,5.7461,5.8278,5.738,5.8196,257200.0
2008-03-24 10:30:00,7.13,7.13,7.08,7.08,140000.0,5.8196,5.8196,5.7788,5.7788,140000.0
2008-03-24 10:40:00,7.09,7.09,7.07,7.08,188000.0,5.787,5.787,5.7706,5.7788,188000.0
2008-03-24 10:50:00,7.08,7.08,7.03,7.05,139700.0,5.7788,5.7788,5.738,5.7543,139700.0
2008-03-24 11:00:00,7.05,7.06,7.03,7.03,77100.0,5.7543,5.7625,5.738,5.738,77100.0
2008-03-24 11:10:00,7.04,7.05,7.03,7.04,91700.0,5.7461,5.7543,5.738,5.7461,91700.0
2008-03-24 11:20:00,7.04,7.08,7.0,7.06,161400.0,5.7461,5.7788,5.7135,5.7625,161400.0
2008-03-24 11:30:00,7.05,7.07,7.04,7.07,48500.0,5.7543,5.7706,5.7461,5.7706,48500.0
2008-03-24 11:40:00,7.07,7.1,7.06,7.06,57600.0,5.7706,5.7951,5.7625,5.7625,57600.0
2008-03-24 11:50:00,7.07,7.08,7.06,7.08,78000.0,5.7706,5.7788,5.7625,5.7788,78000.0
2008-03-24 12:00:00,7.08,7.09,7.07,7.08,96800.0,5.7788,5.787,5.7706,5.7788,96800.0
2008-03-24 12:10:00,7.08,7.12,7.06,7.12,47700.0,5.7788,5.8114,5.7625,5.8114,47700.0
2008-03-24 12:20:00,7.11,7.15,7.11,7.15,85600.0,5.8033,5.8359,5.8033,5.8359,85600.0
2008-03-24 12:30:00,7.15,7.15,7.13,7.14,76600.0,5.8359,5.8359,5.8196,5.8278,76600.0
2008-03-24 12:40:00,7.13,7.15,7.12,7.12,167500.0,5.8196,5.8359,5.8114,5.8114,167500.0
2008-03-24 12:50:00,7.13,7.15,7.11,7.14,139200.0,5.8196,5.8359,5.8033,5.8278,139200.0
2008-03-24 13:00:00,7.15,7.15,7.11,7.11,151100.0,5.8359,5.8359,5.8033,5.8033,151100.0
2008-03-24 13:10:00,7.12,7.15,7.11,7.15,62300.0,5.8114,5.8359,5.8033,5.8359,62300.0
2008-03-24 13:20:00,7.15,7.18,7.14,7.18,82700.0,5.8359,5.8604,5.8278,5.8604,82700.0
2008-03-24 13:30:00,7.18,7.18,7.16,7.16,113100.0,5.8604,5.8604,5.8441,5.8441,113100.0
2008-03-24 13:40:00,7.17,7.17,7.14,7.16,67700.0,5.8523,5.8523,5.8278,5.8441,67700.0
2008-03-24 13:50:00,7.16,7.18,7.15,7.17,47400.0,5.8441,5.8604,5.8359,5.8523,47400.0
2008-03-24 14:00:00,7.18,7.18,7.12,7.13,62800.0,5.8604,5.8604,5.8114,5.8196,62800.0
2008-03-24 14:10:00,7.12,7.15,7.11,7.12,59500.0,5.8114,5.8359,5.8033,5.8114,59500.0
2008-03-24 14:20:00,7.12,7.12,7.11,7.12,51500.0,5.8114,5.8114,5.8033,5.8114,51500.0
2008-03-24 14:30:00,7.12,7.13,7.11,7.13,110100.0,5.8114,5.8196,5.8033,5.8196,110100.0
2008-03-24 14:40:00,7.13,7.13,7.11,7.12,130100.0,5.8196,5.8196,5.8033,5.8114,130100.0
2008-03-24 14:50:00,7.12,7.12,7.08,7.08,73900.0,5.8114,5.8114,5.7788,5.7788,73900.0
2008-03-24 15:00:00,7.08,7.12,7.07,7.11,132600.0,5.7788,5.8114,5.7706,5.8033,132600.0
2008-03-24 15:10:00,7.11,7.16,7.11,7.12,203000.0,5.8033,5.8441,5.8033,5.8114,203000.0
2008-03-24 15:20:00,7.12,7.15,7.11,7.12,181000.0,5.8114,5.8359,5.8033,5.8114,181000.0
2008-03-24 15:30:00,7.12,7.17,7.12,7.14,173000.0,5.8114,5.8523,5.8114,5.8278,173000.0
2008-03-24 15:40:00,7.15,7.15,7.11,7.14,290400.0,5.8359,5.8359,5.8033,5.8278,290400.0
2008-03-24 15:50:00,7.14,7.17,7.13,7.17,318300.0,5.8278,5.8523,5.8196,5.8523,318300.0
2008-03-25 09:30:00,7.19,7.2,7.13,7.19,73300.0,5.8686,5.8767,5.8196,5.8686,73300.0
2008-03-25 09:40:00,7.2,7.3,7.19,7.23,135600.0,5.8767,5.9584,5.8686,5.9012,135600.0
2008-03-25 09:50:00,7.23,7.24,7.17,7.18,139200.0,5.9012,5.9094,5.8523,5.8604,139200.0
2008-03-25 10:00:00,7.17,7.17,7.12,7.12,122500.0,5.8523,5.8523,5.8114,5.8114,122500.0
2008-03-25 10:10:00,7.12,7.12,7.04,7.07,237900.0,5.8114,5.8114,5.7461,5.7706,237900.0
2008-03-25 10:20:00,7.07,7.08,7.03,7.04,107300.0,5.7706,5.7788,5.738,5.7461,107300.0
2008-03-25 10:30:00,7.03,7.05,7.01,7.01,55000.0,5.738,5.7543,5.7217,5.7217,55000.0
2008-03-25 10:40:00,7.02,7.03,7.01,7.03,151800.0,5.7298,5.738,5.7217,5.738,151800.0
2008-03-25 10:50:00,7.03,7.07,7.01,7.07,116300.0,5.738,5.7706,5.7217,5.7706,116300.0
2008-03-25 11:00:00,7.07,7.08,7.05,7.07,65100.0,5.7706,5.7788,5.7543,5.7706,65100.0
2008-03-25 11:10:00,7.07,7.08,7.02,7.03,81000.0,5.7706,5.7788,5.7298,5.738,81000.0
2008-03-25 11:20:00,7.02,7.05,7.02,7.05,60100.0,5.7298,5.7543,5.7298,5.7543,60100.0
2008-03-25 11:30:00,7.04,7.05,7.04,7.05,84100.0,5.7461,5.7543,5.7461,5.7543,84100.0
2008-03-25 11:40:00,7.05,7.06,7.03,7.05,48500.0,5.7543,5.7625,5.738,5.7543,48500.0
2008-03-25 11:50:00,7.04,7.06,7.04,7.04,50000.0,5.7461,5.7625,5.7461,5.7461,50000.0
2008-03-25 12:00:00,7.05,7.13,7.04,7.12,57400.0,5.7543,5.8196,5.7461,5.8114,57400.0
2008-03-25 12:10:00,7.12,7.13,7.1,7.12,57400.0,5.8114,5.8196,5.7951,5.8114,57400.0
2008-03-25 12:20:00,7.11,7.12,7.1,7.11,102900.0,5.8033,5.8114,5.7951,5.8033,102900.0
2008-03-25 12:30:00,7.12,7.12,7.1,7.1,29500.0,5.8114,5.8114,5.7951,5.7951,29500.0
2008-03-25 12:40:00,7.11,7.12,7.1,7.12,34400.0,5.8033,5.8114,5.7951,5.8114,34400.0
2008-03-25 12:50:00,7.12,7.12,7.1,7.1,21900.0,5.8114,5.8114,5.7951,5.7951,21900.0
2008-03-25 13:00:00,7.1,7.11,7.1,7.1,73100.0,5.7951,5.8033,5.7951,5.7951,73100.0
2008-03-25 13:10:00,7.11,7.11,7.09,7.09,45300.0,5.8033,5.8033,5.787,5.787,45300.0
2008-03-25 13:20:00,7.1,7.11,7.09,7.1,47200.0,5.7951,5.8033,5.787,5.7951,47200.0
2008-03-25 13:30:00,7.1,7.1,7.08,7.08,88100.0,5.7951,5.7951,5.7788,5.7788,88100.0
2008-03-25 13:40:00,7.08,7.09,7.06,7.08,51200.0,5.7788,5.787,5.7625,5.7788,51200.0
2008-03-25 13:50:00,7.08,7.12,7.07,7.12,41500.0,5.7788,5.8114,5.7706,5.8114,41500.0
2008-03-25 14:00:00,7.11,7.14,7.1,7.13,73500.0,5.8033,5.8278,5.7951,5.8196,73500.0
2008-03-25 14:10:00,7.14,7.18,7.12,7.12,136500.0,5.8278,5.8604,5.8114,5.8114,136500.0
2008-03-25 14:20:00,7.13,7.13,7.12,7.13,58400.0,5.8196,5.8196,5.8114,5.8196,58400.0
2008-03-25 14:30:00,7.12,7.13,7.1,7.11,216400.0,5.8114,5.8196,5.7951,5.8033,216400.0
2008-03-25 14:40:00,7.1,7.11,7.09,7.1,36200.0,5.7951,5.8033,5.787,5.7951,36200.0
2008-03-25 14:50:00,7.1,7.13,7.1,7.11,115300.0,5.7951,5.8196,5.7951,5.8033,115300.0
2008-03-25 15:00:00,7.12,7.12,7.09,7.09,50700.0,5.8114,5.8114,5.787,5.787,50700.0
2008-03-25 15:10:00,7.1,7.11,7.09,7.1,109700.0,5.7951,5.8033,5.787,5.7951,109700.0
2008-03-25 15:20:00,7.1,7.18,7.09,7.17,243900.0,5.7951,5.8604,5.787,5.8523,243900.0
2008-03-25 15:30:00,7.18,7.18,7.17,7.18,77700.0,5.8604,5.8604,5.8523,5.8604,77700.0
2008-03-25 15:40:00,7.17,7.19,7.13,7.14,172900.0,5.8523,5.8686,5.8196,5.8278,172900.0
2008-03-25 15:50:00,7.13,7.14,7.11,7.14,295400.0,5.8196,5.8278,5.8033,5.8278,295400.0
2008-03-26 09:30:00,7.12,7.12,7.04,7.06,91900.0,5.8114,5.8114,5.7461,5.7625,91900.0
2008-03-26 09:40:00,7.06,7.08,7.0,7.0,107100.0,5.7625,5.7788,5.7135,5.7135,107100.0
2008-03-26 09:50:00,7.0,7.0,6.93,6.95,98700.0,5.7135,5.7135,5.6564,5.6727,98700.0
2008-03-26 10:00:00,6.95,7.0,6.94,6.99,107000.0,5.6727,5.7135,5.6645,5.7053,107000.0
2008-03-26 10:10:00,6.99,6.99,6.95,6.95,52900.0,5.7053,5.7053,5.6727,5.6727,52900.0
2008-03-26 10:20:00,6.96,6.96,6.93,6.93,43900.0,5.6808,5.6808,5.6564,5.6564,43900.0
2008-03-26 10:30:00,6.93,6.94,6.89,6.9,84900.0,5.6564,5.6645,5.6237,5.6319,84900.0
2008-03-26 10:40:00,6.91,6.92,6.88,6.89,50300.0,5.64,5.6482,5.6156,5.6237,50300.0
2008-03-26 10:50:00,6.89,6.91,6.88,6.91,38600.0,5.6237,5.64,5.6156,5.64,38600.0
2008-03-26 11:00:00,6.9,6.92,6.89,6.91,46900.0,5.6319,5.6482,5.6237,5.64,46900.0
2008-03-26 11:10:00,6.91,6.92,6.9,6.91,30100.0,5.64,5.6482,5.6319,5.64,30100.0
2008-03-26 11:20:00,6.92,6.92,6.91,6.91,27700.0,5.6482,5.6482,5.64,5.64,27700.0
2008-03-26 11:30:00,6.92,6.92,6.9,6.91,37000.0,5.6482,5.6482,5.6319,5.64,37000.0
2008-03-26 11:40:00,6.91,6.91,6.89,6.9,61800.0,5.64,5.64,5.6237,5.6319,61800.0
2008-03-26 11:50:00,6.9,6.9,6.89,6.9,56000.0,5.6319,5.6319,5.6237,5.6319,56000.0
2008-03-26 12:00:00,6.9,6.93,6.9,6.93,39200.0,5.6319,5.6564,5.6319,5.6564,39200.0
2008-03-26 12:10:00,6.92,6.94,6.92,6.93,47600.0,5.6482,5.6645,5.6482,5.6564,47600.0
2008-03-26 12:20:00,6.94,6.99,6.93,6.99,49200.0,5.6645,5.7053,5.6564,5.7053,49200.0
2008-03-26 12:30:00,6.99,6.99,6.98,6.99,35100.0,5.7053,5.7053,5.6972,5.7053,35100.0
2008-03-26 12:40:00,6.99,7.0,6.96,7.0,73900.0,5.7053,5.7135,5.6808,5.7135,73900.0
2008-03-26 12:50:00,7.0,7.01,6.99,7.01,36900.0,5.7135,5.7217,5.7053,5.7217,36900.0
2008-03-26 13:00:00,7.01,7.02,7.0,7.0,41500.0,5.7217,5.7298,5.7135,5.7135,41500.0
2008-03-26 13:10:00,7.01,7.02,7.0,7.02,30600.0,5.7217,5.7298,5.7135,5.7298,30600.0
2008-03-26 13:20:00,7.02,7.05,7.01,7.04,44300.0,5.7298,5.7543,5.7217,5.7461,44300.0
2008-03-26 13:30:00,7.05,7.05,6.99,6.99,78900.0,5.7543,5.7543,5.7053,5.7053,78900.0
2008-03-26 13:40:00,7.0,7.0,6.96,6.98,103100.0,5.7135,5.7135,5.6808,5.6972,103100.0
2008-03-26 13:50:00,6.97,6.99,6.97,6.98,235900.0,5.689,5.7053,5.689,5.6972,235900.0
2008-03-26 14:00:00,6.99,6.99,6.98,6.99,68000.0,5.7053,5.7053,5.6972,5.7053,68000.0
2008-03-26 14:10:00,6.99,6.99,6.98,6.99,75900.0,5.7053,5.7053,5.6972,5.7053,75900.0
2008-03-26 14:20:00,6.99,6.99,6.98,6.99,41700.0,5.7053,5.7053,5.6972,5.7053,41700.0
2008-03-26 14:30:00,6.99,6.99,6.97,6.98,86900.0,5.7053,5.7053,5.689,5.6972,86900.0
2008-03-26 14:40:00,6.98,6.98,6.96,6.97,101400.0,5.6972,5.6972,5.6808,5.689,101400.0
2008-03-26 14:50:00,6.96,6.99,6.95,6.99,195100.0,5.6808,5.7053,5.6727,5.7053,195100.0
2008-03-26 15:00:00,6.99,7.04,6.98,6.99,155000.0,5.7053,5.7461,5.6972,5.7053,155000.0
2008-03-26 15:10:00,6.99,7.01,6.98,6.99,90200.0,5.7053,5.7217,5.6972,5.7053,90200.0
2008-03-26 15:20:00,7.0,7.0,6.99,6.99,117300.0,5.7135,5.7135,5.7053,5.7053,117300.0
2008-03-26 15:30:00,6.99,7.0,6.98,6.99,75400.0,5.7053,5.7135,5.6972,5.7053,75400.0
2008-03-26 15:40:00,6.99,7.03,6.98,7.03,280800.0,5.7053,5.738,5.6972,5.738,280800.0
2008-03-26 15:50:00,7.03,7.03,6.98,6.99,229100.0,5.738,5.738,5.6972,5.7053,229100.0
2008-03-27 09:30:00,7.0,7.07,6.93,6.94,41900.0,5.7135,5.7706,5.6564,5.6645,41900.0
2008-03-27 09:40:00,6.92,6.99,6.92,6.99,67000.0,5.6482,5.7053,5.6482,5.7053,67000.0
2008-03-27 09:50:00,6.99,6.99,6.87,6.89,97000.0,5.7053,5.7053,5.6074,5.6237,97000.0
2008-03-27 10:00:00,6.89,6.9,6.84,6.88,107700.0,5.6237,5.6319,5.5829,5.6156,107700.0
2008-03-27 10:10:00,6.87,6.89,6.86,6.87,57900.0,5.6074,5.6237,5.5992,5.6074,57900.0
2008-03-27 10:20:00,6.87,6.89,6.84,6.85,76100.0,5.6074,5.6237,5.5829,5.5911,76100.0
2008-03-27 10:30:00,6.85,6.87,6.84,6.87,16900.0,5.5911,5.6074,5.5829,5.6074,16900.0
2008-03-27 10:40:00,6.86,6.89,6.86,6.88,21100.0,5.5992,5.6237,5.5992,5.6156,21100.0
2008-03-27 10:50:00,6.87,6.92,6.87,6.92,31400.0,5.6074,5.6482,5.6074,5.6482,31400.0
2008-03-27 11:00:00,6.91,6.92,6.86,6.9,86700.0,5.64,5.6482,5.5992,5.6319,86700.0
2008-03-27 11:10:00,6.9,6.9,6.87,6.89,66200.0,5.6319,5.6319,5.6074,5.6237,66200.0
2008-03-27 11:20:00,6.9,6.91,6.89,6.89,39100.0,5.6319,5.64,5.6237,5.6237,39100.0
2008-03-27 11:30:00,6.89,6.92,6.88,6.92,25900.0,5.6237,5.6482,5.6156,5.6482,25900.0
2008-03-27 11:40:00,6.92,6.98,6.9,6.96,112900.0,5.6482,5.6972,5.6319,5.6808,112900.0
2008-03-27 11:50:00,6.96,6.96,6.95,6.96,20000.0,5.6808,5.6808,5.6727,5.6808,20000.0
2008-03-27 12:00:00,6.96,6.96,6.95,6.95,25600.0,5.6808,5.6808,5.6727,5.6727,25600.0
2008-03-27 12:10:00,6.95,7.01,6.95,6.99,47900.0,5.6727,5.7217,5.6727,5.7053,47900.0
2008-03-27 12:20:00,7.0,7.0,6.98,6.99,39900.0,5.7135,5.7135,5.6972,5.7053,39900.0
2008-03-27 12:30:00,6.99,7.02,6.99,6.99,94500.0,5.7053,5.7298,5.7053,5.7053,94500.0
2008-03-27 12:40:00,7.0,7.0,6.98,6.99,26600.0,5.7135,5.7135,5.6972,5.7053,26600.0
2008-03-27 12:50:00,6.99,6.99,6.98,6.99,27100.0,5.7053,5.7053,5.6972,5.7053,27100.0
2008-03-27 13:00:00,6.98,6.99,6.96,6.97,75900.0,5.6972,5.7053,5.6808,5.689,75900.0
2008-03-27 13:10:00,6.97,7.0,6.96,7.0,129100.0,5.689,5.7135,5.6808,5.7135,129100.0
2008-03-27 13:20:00,6.99,7.0,6.96,6.97,38900.0,5.7053,5.7135,5.6808,5.689,38900.0
2008-03-27 13:30:00,6.96,6.97,6.94,6.94,68900.0,5.6808,5.689,5.6645,5.6645,68900.0
2008-03-27 13:40:00,6.95,6.97,6.94,6.96,131100.0,5.6727,5.689,5.6645,5.6808,131100.0
2008-03-27 13:50:00,6.95,7.0,6.95,6.99,240000.0,5.6727,5.7135,5.6727,5.7053,240000.0
2008-03-27 14:00:00,6.99,7.0,6.97,6.99,134600.0,5.7053,5.7135,5.689,5.7053,134600.0
2008-03-27 14:10:00,6.98,6.99,6.98,6.98,44900.0,5.6972,5.7053,5.6972,5.6972,44900.0
2008-03-27 14:20:00,6.98,7.0,6.97,6.97,133100.0,5.6972,5.7135,5.689,5.689,133100.0
2008-03-27 14:30:00,6.98,7.04,6.97,7.03,81400.0,5.6972,5.7461,5.689,5.738,81400.0
2008-03-27 14:40:00,7.03,7.03,7.0,7.01,557500.0,5.738,5.738,5.7135,5.7217,557500.0
2008-03-27 14:50:00,7.01,7.01,6.98,6.99,90900.0,5.7217,5.7217,5.6972,5.7053,90900.0
2008-03-27 15:00:00,6.99,6.99,6.98,6.98,88600.0,5.7053,5.7053,5.6972,5.6972,88600.0
2008-03-27 15:10:00,6.98,7.0,6.98,7.0,70300.0,5.6972,5.7135,5.6972,5.7135,70300.0
2008-03-27 15:20:00,7.01,7.01,6.97,6.98,118500.0,5.7217,5.7217,5.689,5.6972,118500.0
2008-03-27 15:30:00,6.99,6.99,6.93,6.93,87700.0,5.7053,5.7053,5.6564,5.6564,87700.0
2008-03-27 15:40:00,6.93,6.95,6.92,6.95,79400.0,5.6564,5.6727,5.6482,5.6727,79400.0
2008-03-27 15:50:00,6.94,6.94,6.88,6.88,435000.0,5.6645,5.6645,5.6156,5.6156,435000.0
2008-03-28 09:30:00,7.0,7.18,7.0,7.07,217700.0,5.7135,5.8604,5.7135,5.7706,217700.0
2008-03-28 09:40:00,7.06,7.11,7.05,7.1,186300.0,5.7625,5.8033,5.7543,5.7951,186300.0
2008-03-28 09:50:00,7.1,7.22,7.09,7.21,177300.0,5.7951,5.8931,5.787,5.8849,177300.0
2008-03-28 10:00:00,7.2,7.32,7.2,7.26,260400.0,5.8767,5.9747,5.8767,5.9257,260400.0
2008-03-28 10:10:00,7.27,7.27,7.18,7.18,147100.0,5.9339,5.9339,5.8604,5.8604,147100.0
2008-03-28 10:20:00,7.18,7.21,7.16,7.21,88500.0,5.8604,5.8849,5.8441,5.8849,88500.0
2008-03-28 10:30:00,7.2,7.25,7.2,7.21,203900.0,5.8767,5.9176,5.8767,5.8849,203900.0
2008-03-28 10:40:00,7.21,7.24,7.19,7.22,69900.0,5.8849,5.9094,5.8686,5.8931,69900.0
2008-03-28 10:50:00,7.22,7.22,7.18,7.19,52700.0,5.8931,5.8931,5.8604,5.8686,52700.0
2008-03-28 11:00:00,7.18,7.19,7.16,7.18,58900.0,5.8604,5.8686,5.8441,5.8604,58900.0
2008-03-28 11:10:00,7.19,7.2,7.17,7.19,51500.0,5.8686,5.8767,5.8523,5.8686,51500.0
2008-03-28 11:20:00,7.19,7.22,7.18,7.21,72300.0,5.8686,5.8931,5.8604,5.8849,72300.0
2008-03-28 11:30:00,7.21,7.21,7.2,7.21,31100.0,5.8849,5.8849,5.8767,5.8849,31100.0
2008-03-28 11:40:00,7.21,7.22,7.2,7.21,32000.0,5.8849,5.8931,5.8767,5.8849,32000.0
2008-03-28 11:50:00,7.22,7.23,7.21,7.23,29400.0,5.8931,5.9012,5.8849,5.9012,29400.0
2008-03-28 12:00:00,7.23,7.23,7.21,7.22,29100.0,5.9012,5.9012,5.8849,5.8931,29100.0
2008-03-28 12:10:00,7.22,7.22,7.18,7.18,28900.0,5.8931,5.8931,5.8604,5.8604,28900.0
2008-03-28 12:20:00,7.19,7.19,7.16,7.17,37300.0,5.8686,5.8686,5.8441,5.8523,37300.0
2008-03-28 12:30:00,7.17,7.17,7.15,7.16,41700.0,5.8523,5.8523,5.8359,5.8441,41700.0
2008-03-28 12:40:00,7.16,7.16,7.13,7.14,53000.0,5.8441,5.8441,5.8196,5.8278,53000.0
2008-03-28 12:50:00,7.13,7.17,7.13,7.17,49800.0,5.8196,5.8523,5.8196,5.8523,49800.0
2008-03-28 13:00:00,7.17,7.17,7.16,7.16,46600.0,5.8523,5.8523,5.8441,5.8441,46600.0
2008-03-28 13:10:00,7.17,7.17,7.16,7.17,11500.0,5.8523,5.8523,5.8441,5.8523,11500.0
2008-03-28 13:20:00,7.16,7.17,7.14,7.15,66500.0,5.8441,5.8523,5.8278,5.8359,66500.0
2008-03-28 13:30:00,7.14,7.15,7.11,7.14,130900.0,5.8278,5.8359,5.8033,5.8278,130900.0
2008-03-28 13:40:00,7.13,7.13,7.08,7.08,39600.0,5.8196,5.8196,5.7788,5.7788,39600.0
2008-03-28 13:50:00,7.09,7.09,7.07,7.09,51700.0,5.787,5.787,5.7706,5.787,51700.0
2008-03-28 14:00:00,7.09,7.1,7.08,7.1,51500.0,5.787,5.7951,5.7788,5.7951,51500.0
2008-03-28 14:10:00,7.1,7.12,7.09,7.11,163400.0,5.7951,5.8114,5.787,5.8033,163400.0
2008-03-28 14:20:00,7.11,7.15,7.1,7.13,129100.0,5.8033,5.8359,5.7951,5.8196,129100.0
2008-03-28 14:30:00,7.14,7.15,7.12,7.12,38000.0,5.8278,5.8359,5.8114,5.8114,38000.0
2008-03-28 14:40:00,7.13,7.14,7.1,7.13,99300.0,5.8196,5.8278,5.7951,5.8196,99300.0
2008-03-28 14:50:00,7.14,7.15,7.13,7.14,53500.0,5.8278,5.8359,5.8196,5.8278,53500.0
2008-03-28 15:00:00,7.13,7.15,7.13,7.14,95500.0,5.8196,5.8359,5.8196,5.8278,95500.0
2008-03-28 15:10:00,7.15,7.15,7.09,7.1,69000.0,5.8359,5.8359,5.787,5.7951,69000.0
2008-03-28 15:20:00,7.09,7.12,7.09,7.11,78500.0,5.787,5.8114,5.787,5.8033,78500.0
2008-03-28 15:30:00,7.11,7.12,7.09,7.09,41600.0,5.8033,5.8114,5.787,5.787,41600.0
2008-03-28 15:40:00,7.1,7.1,7.05,7.06,110300.0,5.7951,5.7951,5.7543,5.7625,110300.0
2008-03-28 15:50:00,7.06,7.09,7.03,7.06,482300.0,5.7625,5.787,5.738,5.7625,482300.0
2008-03-31 09:30:00,7.07,7.14,7.02,7.12,114800.0,5.7706,5.8278,5.7298,5.8114,114800.0
2008-03-31 09:40:00,7.13,7.27,7.13,7.2,97500.0,5.8196,5.9339,5.8196,5.8767,97500.0
2008-03-31 09:50:00,7.19,7.25,7.19,7.23,62500.0,5.8686,5.9176,5.8686,5.9012,62500.0
2008-03-31 10:00:00,7.22,7.22,7.12,7.16,74900.0,5.8931,5.8931,5.8114,5.8441,74900.0
2008-03-31 10:10:00,7.16,7.19,7.12,7.19,65500.0,5.8441,5.8686,5.8114,5.8686,65500.0
2008-03-31 10:20:00,7.19,7.23,7.12,7.12,146900.0,5.8686,5.9012,5.8114,5.8114,146900.0
2008-03-31 10:30:00,7.12,7.22,7.12,7.18,172200.0,5.8114,5.8931,5.8114,5.8604,172200.0
2008-03-31 10:40:00,7.17,7.17,7.13,7.16,77300.0,5.8523,5.8523,5.8196,5.8441,77300.0
2008-03-31 10:50:00,7.17,7.22,7.15,7.19,89400.0,5.8523,5.8931,5.8359,5.8686,89400.0
2008-03-31 11:00:00,7.19,7.19,7.17,7.18,16100.0,5.8686,5.8686,5.8523,5.8604,16100.0
2008-03-31 11:10:00,7.17,7.17,7.12,7.14,51500.0,5.8523,5.8523,5.8114,5.8278,51500.0
2008-03-31 11:20:00,7.14,7.26,7.14,7.22,165400.0,5.8278,5.9257,5.8278,5.8931,165400.0
2008-03-31 11:30:00,7.22,7.23,7.22,7.23,25200.0,5.8931,5.9012,5.8931,5.9012,25200.0
2008-03-31 11:40:00,7.23,7.23,7.22,7.22,12200.0,5.9012,5.9012,5.8931,5.8931,12200.0
2008-03-31 11:50:00,7.23,7.25,7.22,7.25,29900.0,5.9012,5.9176,5.8931,5.9176,29900.0
2008-03-31 12:00:00,7.25,7.25,7.22,7.22,55200.0,5.9176,5.9176,5.8931,5.8931,55200.0
2008-03-31 12:10:00,7.22,7.23,7.22,7.22,21300.0,5.8931,5.9012,5.8931,5.8931,21300.0
2008-03-31 12:20:00,7.22,7.23,7.21,7.22,48700.0,5.8931,5.9012,5.8849,5.8931,48700.0
2008-03-31 12:30:00,7.22,7.22,7.2,7.21,42500.0,5.8931,5.8931,5.8767,5.8849,42500.0
2008-03-31 12:40:00,7.21,7.21,7.19,7.2,21300.0,5.8849,5.8849,5.8686,5.8767,21300.0
2008-03-31 12:50:00,7.19,7.21,7.19,7.21,30100.0,5.8686,5.8849,5.8686,5.8849,30100.0
2008-03-31 13:00:00,7.21,7.28,7.2,7.26,78200.0,5.8849,5.942,5.8767,5.9257,78200.0
2008-03-31 13:10:00,7.25,7.3,7.25,7.26,110500.0,5.9176,5.9584,5.9176,5.9257,110500.0
2008-03-31 13:20:00,7.26,7.27,7.25,7.27,24500.0,5.9257,5.9339,5.9176,5.9339,24500.0
2008-03-31 13:30:00,7.27,7.33,7.26,7.31,119100.0,5.9339,5.9828,5.9257,5.9665,119100.0
2008-03-31 13:40:00,7.3,7.31,7.25,7.26,26900.0,5.9584,5.9665,5.9176,5.9257,26900.0
2008-03-31 13:50:00,7.26,7.29,7.26,7.28,36300.0,5.9257,5.9502,5.9257,5.942,36300.0
2008-03-31 14:00:00,7.27,7.28,7.25,7.27,45500.0,5.9339,5.942,5.9176,5.9339,45500.0
2008-03-31 14:10:00,7.26,7.27,7.22,7.23,74800.0,5.9257,5.9339,5.8931,5.9012,74800.0
2008-03-31 14:20:00,7.23,7.23,7.21,7.23,66300.0,5.9012,5.9012,5.8849,5.9012,66300.0
2008-03-31 14:30:00,7.23,7.25,7.22,7.25,32600.0,5.9012,5.9176,5.8931,5.9176,32600.0
2008-03-31 14:40:00,7.25,7.26,7.22,7.23,74900.0,5.9176,5.9257,5.8931,5.9012,74900.0
2008-03-31 14:50:00,7.23,7.24,7.18,7.24,139300.0,5.9012,5.9094,5.8604,5.9094,139300.0
2008-03-31 15:00:00,7.23,7.24,7.2,7.21,87300.0,5.9012,5.9094,5.8767,5.8849,87300.0
2008-03-31 15:10:00,7.21,7.22,7.2,7.2,74900.0,5.8849,5.8931,5.8767,5.8767,74900.0
2008-03-31 15:20:00,7.21,7.31,7.21,7.29,317300.0,5.8849,5.9665,5.8849,5.9502,317300.0
2008-03-31 15:30:00,7.27,7.28,7.24,7.24,84900.0,5.9339,5.942,5.9094,5.9094,84900.0
2008-03-31 15:40:00,7.24,7.32,7.24,7.28,291100.0,5.9094,5.9747,5.9094,5.942,291100.0
2008-03-31 15:50:00,7.28,7.35,7.26,7.26,525500.0,5.942,5.9992,5.9257,5.9257,525500.0
2008-04-01 09:30:00,7.46,7.57,7.39,7.53,252000.0,6.089,6.1787,6.0318,6.1461,252000.0
2008-04-01 09:40:00,7.53,7.53,7.49,7.5,127000.0,6.1461,6.1461,6.1134,6.1216,127000.0
2008-04-01 09:50:00,7.51,7.55,7.49,7.54,146000.0,6.1298,6.1624,6.1134,6.1543,146000.0
2008-04-01 10:00:00,7.54,7.61,7.51,7.51,145400.0,6.1543,6.2114,6.1298,6.1298,145400.0
2008-04-01 10:10:00,7.52,7.56,7.51,7.55,53500.0,6.1379,6.1706,6.1298,6.1624,53500.0
2008-04-01 10:20:00,7.55,7.57,7.54,7.55,93000.0,6.1624,6.1787,6.1543,6.1624,93000.0
2008-04-01 10:30:00,7.55,7.56,7.54,7.56,75200.0,6.1624,6.1706,6.1543,6.1706,75200.0
2008-04-01 10:40:00,7.56,7.63,7.55,7.57,382100.0,6.1706,6.2277,6.1624,6.1787,382100.0
2008-04-01 10:50:00,7.57,7.58,7.55,7.57,165300.0,6.1787,6.1869,6.1624,6.1787,165300.0
2008-04-01 11:00:00,7.57,7.59,7.57,7.59,126000.0,6.1787,6.1951,6.1787,6.1951,126000.0
2008-04-01 11:10:00,7.59,7.59,7.58,7.58,79300.0,6.1951,6.1951,6.1869,6.1869,79300.0
2008-04-01 11:20:00,7.58,7.59,7.57,7.57,181000.0,6.1869,6.1951,6.1787,6.1787,181000.0
2008-04-01 11:30:00,7.58,7.61,7.57,7.61,53700.0,6.1869,6.2114,6.1787,6.2114,53700.0
2008-04-01 11:40:00,7.61,7.62,7.6,7.6,68900.0,6.2114,6.2195,6.2032,6.2032,68900.0
2008-04-01 11:50:00,7.6,7.61,7.59,7.59,140000.0,6.2032,6.2114,6.1951,6.1951,140000.0
2008-04-01 12:00:00,7.6,7.63,7.59,7.63,114700.0,6.2032,6.2277,6.1951,6.2277,114700.0
2008-04-01 12:10:00,7.63,7.65,7.62,7.65,71600.0,6.2277,6.244,6.2195,6.244,71600.0
2008-04-01 12:20:00,7.65,7.67,7.64,7.66,139700.0,6.244,6.2604,6.2359,6.2522,139700.0
2008-04-01 12:30:00,7.66,7.66,7.65,7.66,48800.0,6.2522,6.2522,6.244,6.2522,48800.0
2008-04-01 12:40:00,7.65,7.66,7.65,7.65,85300.0,6.244,6.2522,6.244,6.244,85300.0
2008-04-01 12:50:00,7.65,7.66,7.64,7.65,99500.0,6.244,6.2522,6.2359,6.244,99500.0
2008-04-01 13:00:00,7.66,7.71,7.65,7.66,211100.0,6.2522,6.293,6.244,6.2522,211100.0
2008-04-01 13:10:00,7.67,7.69,7.66,7.68,78400.0,6.2604,6.2767,6.2522,6.2685,78400.0
2008-04-01 13:20:00,7.69,7.73,7.68,7.72,169100.0,6.2767,6.3093,6.2685,6.3012,169100.0
2008-04-01 13:30:00,7.73,7.74,7.72,7.74,178700.0,6.3093,6.3175,6.3012,6.3175,178700.0
2008-04-01 13:40:00,7.73,7.74,7.72,7.72,49400.0,6.3093,6.3175,6.3012,6.3012,49400.0
2008-04-01 13:50:00,7.72,7.73,7.71,7.72,70600.0,6.3012,6.3093,6.293,6.3012,70600.0
2008-04-01 14:00:00,7.72,7.73,7.71,7.72,45500.0,6.3012,6.3093,6.293,6.3012,45500.0
2008-04-01 14:10:00,7.72,7.73,7.7,7.7,95000.0,6.3012,6.3093,6.2848,6.2848,95000.0
2008-04-01 14:20:00,7.7,7.72,7.69,7.69,98800.0,6.2848,6.3012,6.2767,6.2767,98800.0
2008-04-01 14:30:00,7.69,7.74,7.69,7.74,118000.0,6.2767,6.3175,6.2767,6.3175,118000.0
2008-04-01 14:40:00,7.74,7.76,7.67,7.69,214800.0,6.3175,6.3338,6.2604,6.2767,214800.0
2008-04-01 14:50:00,7.69,7.71,7.68,7.68,120300.0,6.2767,6.293,6.2685,6.2685,120300.0
2008-04-01 15:00:00,7.67,7.68,7.64,7.65,91800.0,6.2604,6.2685,6.2359,6.244,91800.0
2008-04-01 15:10:00,7.64,7.71,7.64,7.68,297500.0,6.2359,6.293,6.2359,6.2685,297500.0
2008-04-01 15:20:00,7.68,7.71,7.65,7.68,242900.0,6.2685,6.293,6.244,6.2685,242900.0
2008-04-01 15:30:00,7.68,7.72,7.66,7.67,167700.0,6.2685,6.3012,6.2522,6.2604,167700.0
2008-04-01 15:40:00,7.68,7.7,7.67,7.69,119500.0,6.2685,6.2848,6.2604,6.2767,119500.0
2008-04-01 15:50:00,7.69,7.73,7.66,7.73,463700.0,6.2767,6.3093,6.2522,6.3093,463700.0
2008-04-02 09:30:00,7.72,7.72,7.63,7.67,73600.0,6.3012,6.3012,6.2277,6.2604,73600.0
2008-04-02 09:40:00,7.68,7.75,7.67,7.73,72100.0,6.2685,6.3257,6.2604,6.3093,72100.0
2008-04-02 09:50:00,7.73,7.74,7.71,7.71,39600.0,6.3093,6.3175,6.293,6.293,39600.0
2008-04-02 10:00:00,7.72,7.72,7.67,7.7,94000.0,6.3012,6.3012,6.2604,6.2848,94000.0
2008-04-02 10:10:00,7.7,7.7,7.69,7.7,14600.0,6.2848,6.2848,6.2767,6.2848,14600.0
2008-04-02 10:20:00,7.7,7.76,7.7,7.76,83800.0,6.2848,6.3338,6.2848,6.3338,83800.0
2008-04-02 10:30:00,7.76,7.78,7.74,7.76,170900.0,6.3338,6.3501,6.3175,6.3338,170900.0
2008-04-02 10:40:00,7.75,7.76,7.73,7.74,38200.0,6.3257,6.3338,6.3093,6.3175,38200.0
2008-04-02 10:50:00,7.74,7.76,7.73,7.74,80300.0,6.3175,6.3338,6.3093,6.3175,80300.0
2008-04-02 11:00:00,7.74,7.74,7.69,7.69,105500.0,6.3175,6.3175,6.2767,6.2767,105500.0
2008-04-02 11:10:00,7.69,7.7,7.67,7.67,53400.0,6.2767,6.2848,6.2604,6.2604,53400.0
2008-04-02 11:20:00,7.67,7.68,7.65,7.65,63000.0,6.2604,6.2685,6.244,6.244,63000.0
2008-04-02 11:30:00,7.65,7.71,7.65,7.7,74400.0,6.244,6.293,6.244,6.2848,74400.0
2008-04-02 11:40:00,7.7,7.72,7.67,7.72,63900.0,6.2848,6.3012,6.2604,6.3012,63900.0
2008-04-02 11:50:00,7.72,7.72,7.71,7.71,10900.0,6.3012,6.3012,6.293,6.293,10900.0
2008-04-02 12:00:00,7.72,7.72,7.69,7.7,44600.0,6.3012,6.3012,6.2767,6.2848,44600.0
2008-04-02 12:10:00,7.69,7.7,7.68,7.69,46600.0,6.2767,6.2848,6.2685,6.2767,46600.0
2008-04-02 12:20:00,7.69,7.69,7.66,7.66,83100.0,6.2767,6.2767,6.2522,6.2522,83100.0
2008-04-02 12:30:00,7.66,7.66,7.64,7.65,90000.0,6.2522,6.2522,6.2359,6.244,90000.0
2008-04-02 12:40:00,7.65,7.68,7.61,7.62,82100.0,6.244,6.2685,6.2114,6.2195,82100.0
2008-04-02 12:50:00,7.61,7.62,7.58,7.6,96500.0,6.2114,6.2195,6.1869,6.2032,96500.0
2008-04-02 13:00:00,7.6,7.61,7.56,7.56,102400.0,6.2032,6.2114,6.1706,6.1706,102400.0
2008-04-02 13:10:00,7.57,7.57,7.52,7.54,83000.0,6.1787,6.1787,6.1379,6.1543,83000.0
2008-04-02 13:20:00,7.54,7.57,7.53,7.57,47600.0,6.1543,6.1787,6.1461,6.1787,47600.0
2008-04-02 13:30:00,7.56,7.57,7.53,7.53,32700.0,6.1706,6.1787,6.1461,6.1461,32700.0
2008-04-02 13:40:00,7.54,7.57,7.53,7.56,56200.0,6.1543,6.1787,6.1461,6.1706,56200.0
2008-04-02 13:50:00,7.56,7.57,7.51,7.51,152200.0,6.1706,6.1787,6.1298,6.1298,152200.0
2008-04-02 14:00:00,7.52,7.54,7.51,7.53,54600.0,6.1379,6.1543,6.1298,6.1461,54600.0
2008-04-02 14:10:00,7.54,7.56,7.54,7.55,29600.0,6.1543,6.1706,6.1543,6.1624,29600.0
2008-04-02 14:20:00,7.55,7.55,7.51,7.51,93500.0,6.1624,6.1624,6.1298,6.1298,93500.0
2008-04-02 14:30:00,7.51,7.55,7.51,7.54,112000.0,6.1298,6.1624,6.1298,6.1543,112000.0
2008-04-02 14:40:00,7.54,7.54,7.48,7.49,56800.0,6.1543,6.1543,6.1053,6.1134,56800.0
2008-04-02 14:50:00,7.48,7.5,7.47,7.49,107300.0,6.1053,6.1216,6.0971,6.1134,107300.0
2008-04-02 15:00:00,7.5,7.51,7.45,7.45,75100.0,6.1216,6.1298,6.0808,6.0808,75100.0
2008-04-02 15:10:00,7.46,7.5,7.45,7.49,115100.0,6.089,6.1216,6.0808,6.1134,115100.0
2008-04-02 15:20:00,7.49,7.5,7.49,7.49,67300.0,6.1134,6.1216,6.1134,6.1134,67300.0
2008-04-02 15:30:00,7.5,7.5,7.47,7.47,84600.0,6.1216,6.1216,6.0971,6.0971,84600.0
2008-04-02 15:40:00,7.47,7.5,7.47,7.49,107300.0,6.0971,6.1216,6.0971,6.1134,107300.0
2008-04-02 15:50:00,7.49,7.52,7.49,7.5,197200.0,6.1134,6.1379,6.1134,6.1216,197200.0
2008-04-03 09:30:00,7.46,7.49,7.45,7.46,42300.0,6.089,6.1134,6.0808,6.089,42300.0
2008-04-03 09:40:00,7.47,7.47,7.39,7.4,122400.0,6.0971,6.0971,6.0318,6.04,122400.0
2008-04-03 09:50:00,7.4,7.44,7.38,7.43,123400.0,6.04,6.0726,6.0237,6.0645,123400.0
2008-04-03 10:00:00,7.43,7.46,7.43,7.45,62000.0,6.0645,6.089,6.0645,6.0808,62000.0
2008-04-03 10:10:00,7.45,7.46,7.41,7.44,79800.0,6.0808,6.089,6.0481,6.0726,79800.0
2008-04-03 10:20:00,7.43,7.43,7.38,7.4,118300.0,6.0645,6.0645,6.0237,6.04,118300.0
2008-04-03 10:30:00,7.39,7.44,7.39,7.43,53900.0,6.0318,6.0726,6.0318,6.0645,53900.0
2008-04-03 10:40:00,7.44,7.45,7.43,7.44,34400.0,6.0726,6.0808,6.0645,6.0726,34400.0
2008-04-03 10:50:00,7.43,7.44,7.37,7.38,94400.0,6.0645,6.0726,6.0155,6.0237,94400.0
2008-04-03 11:00:00,7.37,7.43,7.37,7.42,28000.0,6.0155,6.0645,6.0155,6.0563,28000.0
2008-04-03 11:10:00,7.43,7.44,7.42,7.44,23100.0,6.0645,6.0726,6.0563,6.0726,23100.0
2008-04-03 11:20:00,7.43,7.44,7.39,7.39,55800.0,6.0645,6.0726,6.0318,6.0318,55800.0
2008-04-03 11:30:00,7.4,7.4,7.38,7.39,70300.0,6.04,6.04,6.0237,6.0318,70300.0
2008-04-03 11:40:00,7.39,7.4,7.38,7.39,109500.0,6.0318,6.04,6.0237,6.0318,109500.0
2008-04-03 11:50:00,7.4,7.4,7.39,7.4,78700.0,6.04,6.04,6.0318,6.04,78700.0
2008-04-03 12:00:00,7.4,7.41,7.39,7.4,103000.0,6.04,6.0481,6.0318,6.04,103000.0
2008-04-03 12:10:00,7.39,7.4,7.39,7.4,61600.0,6.0318,6.04,6.0318,6.04,61600.0
2008-04-03 12:20:00,7.39,7.4,7.36,7.36,113200.0,6.0318,6.04,6.0073,6.0073,113200.0
2008-04-03 12:30:00,7.36,7.42,7.36,7.42,99100.0,6.0073,6.0563,6.0073,6.0563,99100.0
2008-04-03 12:40:00,7.42,7.47,7.41,7.46,203400.0,6.0563,6.0971,6.0481,6.089,203400.0
2008-04-03 12:50:00,7.46,7.47,7.45,7.46,83600.0,6.089,6.0971,6.0808,6.089,83600.0
2008-04-03 13:00:00,7.46,7.49,7.45,7.49,41100.0,6.089,6.1134,6.0808,6.1134,41100.0
2008-04-03 13:10:00,7.48,7.54,7.48,7.54,92900.0,6.1053,6.1543,6.1053,6.1543,92900.0
2008-04-03 13:20:00,7.53,7.55,7.52,7.55,84400.0,6.1461,6.1624,6.1379,6.1624,84400.0
2008-04-03 13:30:00,7.55,7.55,7.52,7.53,68300.0,6.1624,6.1624,6.1379,6.1461,68300.0
2008-04-03 13:40:00,7.53,7.54,7.51,7.52,40700.0,6.1461,6.1543,6.1298,6.1379,40700.0
2008-04-03 13:50:00,7.52,7.52,7.49,7.5,59700.0,6.1379,6.1379,6.1134,6.1216,59700.0
2008-04-03 14:00:00,7.5,7.54,7.49,7.54,52400.0,6.1216,6.1543,6.1134,6.1543,52400.0
2008-04-03 14:10:00,7.54,7.54,7.5,7.5,51900.0,6.1543,6.1543,6.1216,6.1216,51900.0
2008-04-03 14:20:00,7.5,7.53,7.5,7.53,46300.0,6.1216,6.1461,6.1216,6.1461,46300.0
2008-04-03 14:30:00,7.53,7.55,7.52,7.52,42600.0,6.1461,6.1624,6.1379,6.1379,42600.0
2008-04-03 14:40:00,7.52,7.53,7.51,7.53,24800.0,6.1379,6.1461,6.1298,6.1461,24800.0
2008-04-03 14:50:00,7.53,7.59,7.52,7.59,55600.0,6.1461,6.1951,6.1379,6.1951,55600.0
2008-04-03 15:00:00,7.58,7.59,7.58,7.59,44600.0,6.1869,6.1951,6.1869,6.1951,44600.0
2008-04-03 15:10:00,7.59,7.6,7.57,7.58,48100.0,6.1951,6.2032,6.1787,6.1869,48100.0
2008-04-03 15:20:00,7.57,7.6,7.56,7.59,89300.0,6.1787,6.2032,6.1706,6.1951,89300.0
2008-04-03 15:30:00,7.59,7.6,7.57,7.6,104100.0,6.1951,6.2032,6.1787,6.2032,104100.0
2008-04-03 15:40:00,7.6,7.61,7.59,7.61,245000.0,6.2032,6.2114,6.1951,6.2114,245000.0
2008-04-03 15:50:00,7.61,7.62,7.59,7.62,188800.0,6.2114,6.2195,6.1951,6.2195,188800.0
2008-04-04 09:30:00,7.61,7.63,7.5,7.51,78200.0,6.2114,6.2277,6.1216,6.1298,78200.0
2008-04-04 09:40:00,7.52,7.52,7.47,7.5,152000.0,6.1379,6.1379,6.0971,6.1216,152000.0
2008-04-04 09:50:00,7.49,7.49,7.45,7.48,86300.0,6.1134,6.1134,6.0808,6.1053,86300.0
2008-04-04 10:00:00,7.49,7.5,7.45,7.46,68000.0,6.1134,6.1216,6.0808,6.089,68000.0
2008-04-04 10:10:00,7.45,7.45,7.4,7.41,129500.0,6.0808,6.0808,6.04,6.0481,129500.0
2008-04-04 10:20:00,7.41,7.42,7.4,7.41,109100.0,6.0481,6.0563,6.04,6.0481,109100.0
2008-04-04 10:30:00,7.41,7.45,7.41,7.45,129400.0,6.0481,6.0808,6.0481,6.0808,129400.0
2008-04-04 10:40:00,7.44,7.45,7.44,7.45,93400.0,6.0726,6.0808,6.0726,6.0808,93400.0
2008-04-04 10:50:00,7.45,7.48,7.44,7.47,155600.0,6.0808,6.1053,6.0726,6.0971,155600.0
2008-04-04 11:00:00,7.47,7.49,7.46,7.49,181800.0,6.0971,6.1134,6.089,6.1134,181800.0
2008-04-04 11:10:00,7.49,7.5,7.48,7.5,68200.0,6.1134,6.1216,6.1053,6.1216,68200.0
2008-04-04 11:20:00,7.5,7.5,7.49,7.5,103400.0,6.1216,6.1216,6.1134,6.1216,103400.0
2008-04-04 11:30:00,7.5,7.56,7.5,7.55,67500.0,6.1216,6.1706,6.1216,6.1624,67500.0
2008-04-04 11:40:00,7.56,7.58,7.54,7.58,55300.0,6.1706,6.1869,6.1543,6.1869,55300.0
2008-04-04 11:50:00,7.58,7.6,7.57,7.6,61400.0,6.1869,6.2032,6.1787,6.2032,61400.0
2008-04-04 12:00:00,7.6,7.62,7.59,7.62,46000.0,6.2032,6.2195,6.1951,6.2195,46000.0
2008-04-04 12:10:00,7.62,7.73,7.62,7.72,85800.0,6.2195,6.3093,6.2195,6.3012,85800.0
2008-04-04 12:20:00,7.72,7.73,7.63,7.64,92600.0,6.3012,6.3093,6.2277,6.2359,92600.0
2008-04-04 12:30:00,7.65,7.7,7.64,7.7,48500.0,6.244,6.2848,6.2359,6.2848,48500.0
2008-04-04 12:40:00,7.7,7.71,7.69,7.69,34900.0,6.2848,6.293,6.2767,6.2767,34900.0
2008-04-04 12:50:00,7.69,7.75,7.68,7.73,59400.0,6.2767,6.3257,6.2685,6.3093,59400.0
2008-04-04 13:00:00,7.73,7.74,7.7,7.71,52100.0,6.3093,6.3175,6.2848,6.293,52100.0
2008-04-04 13:10:00,7.7,7.73,7.7,7.73,24200.0,6.2848,6.3093,6.2848,6.3093,24200.0
2008-04-04 13:20:00,7.73,7.75,7.72,7.74,46200.0,6.3093,6.3257,6.3012,6.3175,46200.0
2008-04-04 13:30:00,7.74,7.75,7.71,7.72,50800.0,6.3175,6.3257,6.293,6.3012,50800.0
2008-04-04 13:40:00,7.72,7.73,7.71,7.73,43200.0,6.3012,6.3093,6.293,6.3093,43200.0
2008-04-04 13:50:00,7.73,7.73,7.7,7.71,46400.0,6.3093,6.3093,6.2848,6.293,46400.0
2008-04-04 14:00:00,7.71,7.72,7.69,7.7,87200.0,6.293,6.3012,6.2767,6.2848,87200.0
2008-04-04 14:10:00,7.7,7.71,7.69,7.69,37300.0,6.2848,6.293,6.2767,6.2767,37300.0
2008-04-04 14:20:00,7.7,7.7,7.67,7.68,30600.0,6.2848,6.2848,6.2604,6.2685,30600.0
2008-04-04 14:30:00,7.68,7.73,7.67,7.72,98300.0,6.2685,6.3093,6.2604,6.3012,98300.0
2008-04-04 14:40:00,7.72,7.75,7.71,7.73,58500.0,6.3012,6.3257,6.293,6.3093,58500.0
2008-04-04 14:50:00,7.74,7.74,7.69,7.73,80000.0,6.3175,6.3175,6.2767,6.3093,80000.0
2008-04-04 15:00:00,7.73,7.75,7.69,7.72,113400.0,6.3093,6.3257,6.2767,6.3012,113400.0
2008-04-04 15:10:00,7.72,7.72,7.64,7.66,110200.0,6.3012,6.3012,6.2359,6.2522,110200.0
2008-04-04 15:20:00,7.66,7.67,7.65,7.66,79000.0,6.2522,6.2604,6.244,6.2522,79000.0
2008-04-04 15:30:00,7.66,7.69,7.66,7.68,60300.0,6.2522,6.2767,6.2522,6.2685,60300.0
2008-04-04 15:40:00,7.68,7.68,7.67,7.67,64800.0,6.2685,6.2685,6.2604,6.2604,64800.0
2008-04-04 15:50:00,7.67,7.68,7.67,7.68,109100.0,6.2604,6.2685,6.2604,6.2685,109100.0
2008-04-07 09:30:00,7.78,7.9,7.75,7.82,239000.0,6.3501,6.4481,6.3257,6.3828,239000.0
2008-04-07 09:40:00,7.82,7.93,7.82,7.9,476600.0,6.3828,6.4726,6.3828,6.4481,476600.0
2008-04-07 09:50:00,7.89,7.93,7.89,7.91,240500.0,6.4399,6.4726,6.4399,6.4563,240500.0
2008-04-07 10:00:00,7.91,7.96,7.87,7.92,162500.0,6.4563,6.4971,6.4236,6.4644,162500.0
2008-04-07 10:10:00,7.92,7.93,7.89,7.91,85500.0,6.4644,6.4726,6.4399,6.4563,85500.0
2008-04-07 10:20:00,7.91,7.93,7.91,7.93,116200.0,6.4563,6.4726,6.4563,6.4726,116200.0
2008-04-07 10:30:00,7.93,7.93,7.85,7.87,297800.0,6.4726,6.4726,6.4073,6.4236,297800.0
2008-04-07 10:40:00,7.88,7.88,7.86,7.86,125900.0,6.4318,6.4318,6.4154,6.4154,125900.0
2008-04-07 10:50:00,7.86,7.95,7.86,7.95,85800.0,6.4154,6.4889,6.4154,6.4889,85800.0
2008-04-07 11:00:00,7.95,7.97,7.95,7.96,91900.0,6.4889,6.5052,6.4889,6.4971,91900.0
2008-04-07 11:10:00,7.96,7.97,7.94,7.96,111300.0,6.4971,6.5052,6.4807,6.4971,111300.0
2008-04-07 11:20:00,7.96,7.99,7.96,7.98,78400.0,6.4971,6.5215,6.4971,6.5134,78400.0
2008-04-07 11:30:00,7.98,7.99,7.97,7.99,80500.0,6.5134,6.5215,6.5052,6.5215,80500.0
2008-04-07 11:40:00,7.99,8.03,7.99,8.01,128600.0,6.5215,6.5542,6.5215,6.5379,128600.0
2008-04-07 11:50:00,8.01,8.03,8.01,8.02,60300.0,6.5379,6.5542,6.5379,6.546,60300.0
2008-04-07 12:00:00,8.02,8.04,8.02,8.03,69000.0,6.546,6.5624,6.546,6.5542,69000.0
2008-04-07 12:10:00,8.02,8.04,8.01,8.01,68800.0,6.546,6.5624,6.5379,6.5379,68800.0
2008-04-07 12:20:00,8.01,8.03,8.01,8.02,35300.0,6.5379,6.5542,6.5379,6.546,35300.0
2008-04-07 12:30:00,8.03,8.04,7.98,8.0,99800.0,6.5542,6.5624,6.5134,6.5297,99800.0
2008-04-07 12:40:00,8.0,8.04,7.97,7.98,72900.0,6.5297,6.5624,6.5052,6.5134,72900.0
2008-04-07 12:50:00,7.98,8.0,7.96,7.96,66600.0,6.5134,6.5297,6.4971,6.4971,66600.0
2008-04-07 13:00:00,7.95,7.96,7.92,7.92,54000.0,6.4889,6.4971,6.4644,6.4644,54000.0
2008-04-07 13:10:00,7.93,7.93,7.9,7.9,82000.0,6.4726,6.4726,6.4481,6.4481,82000.0
2008-04-07 13:20:00,7.9,7.91,7.9,7.9,26300.0,6.4481,6.4563,6.4481,6.4481,26300.0
2008-04-07 13:30:00,7.91,7.91,7.88,7.9,161600.0,6.4563,6.4563,6.4318,6.4481,161600.0
2008-04-07 13:40:00,7.9,7.92,7.84,7.86,126900.0,6.4481,6.4644,6.3991,6.4154,126900.0
2008-04-07 13:50:00,7.86,7.86,7.82,7.86,80600.0,6.4154,6.4154,6.3828,6.4154,80600.0
2008-04-07 14:00:00,7.86,7.86,7.84,7.85,84900.0,6.4154,6.4154,6.3991,6.4073,84900.0
2008-04-07 14:10:00,7.85,7.86,7.85,7.86,31900.0,6.4073,6.4154,6.4073,6.4154,31900.0
2008-04-07 14:20:00,7.85,7.86,7.83,7.83,74800.0,6.4073,6.4154,6.391,6.391,74800.0
2008-04-07 14:30:00,7.83,7.84,7.78,7.79,84700.0,6.391,6.3991,6.3501,6.3583,84700.0
2008-04-07 14:40:00,7.8,7.82,7.77,7.79,107600.0,6.3665,6.3828,6.342,6.3583,107600.0
2008-04-07 14:50:00,7.79,7.83,7.76,7.78,94500.0,6.3583,6.391,6.3338,6.3501,94500.0
2008-04-07 15:00:00,7.78,7.78,7.71,7.74,178300.0,6.3501,6.3501,6.293,6.3175,178300.0
2008-04-07 15:10:00,7.73,7.82,7.73,7.8,243900.0,6.3093,6.3828,6.3093,6.3665,243900.0
2008-04-07 15:20:00,7.8,7.82,7.79,7.82,59700.0,6.3665,6.3828,6.3583,6.3828,59700.0
2008-04-07 15:30:00,7.81,7.82,7.81,7.82,114600.0,6.3746,6.3828,6.3746,6.3828,114600.0
2008-04-07 15:40:00,7.81,7.86,7.81,7.85,203700.0,6.3746,6.4154,6.3746,6.4073,203700.0
2008-04-07 15:50:00,7.84,7.87,7.83,7.86,230000.0,6.3991,6.4236,6.391,6.4154,230000.0
2008-04-08 09:30:00,7.81,7.83,7.7,7.7,74500.0,6.3746,6.391,6.2848,6.2848,74500.0
2008-04-08 09:40:00,7.71,7.72,7.65,7.7,83900.0,6.293,6.3012,6.244,6.2848,83900.0
2008-04-08 09:50:00,7.7,7.7,7.69,7.69,29400.0,6.2848,6.2848,6.2767,6.2767,29400.0
2008-04-08 10:00:00,7.69,7.73,7.69,7.73,32600.0,6.2767,6.3093,6.2767,6.3093,32600.0
2008-04-08 10:10:00,7.73,7.73,7.72,7.73,29000.0,6.3093,6.3093,6.3012,6.3093,29000.0
2008-04-08 10:20:00,7.72,7.77,7.72,7.73,50400.0,6.3012,6.342,6.3012,6.3093,50400.0
2008-04-08 10:30:00,7.73,7.76,7.72,7.76,66400.0,6.3093,6.3338,6.3012,6.3338,66400.0
2008-04-08 10:40:00,7.76,7.8,7.76,7.78,66700.0,6.3338,6.3665,6.3338,6.3501,66700.0
2008-04-08 10:50:00,7.78,7.8,7.77,7.78,49600.0,6.3501,6.3665,6.342,6.3501,49600.0
2008-04-08 11:00:00,7.78,7.79,7.76,7.78,63000.0,6.3501,6.3583,6.3338,6.3501,63000.0
2008-04-08 11:10:00,7.78,7.79,7.78,7.78,20100.0,6.3501,6.3583,6.3501,6.3501,20100.0
2008-04-08 11:20:00,7.78,7.78,7.77,7.77,32200.0,6.3501,6.3501,6.342,6.342,32200.0
2008-04-08 11:30:00,7.77,7.8,7.76,7.77,66800.0,6.342,6.3665,6.3338,6.342,66800.0
2008-04-08 11:40:00,7.77,7.78,7.74,7.75,40800.0,6.342,6.3501,6.3175,6.3257,40800.0
2008-04-08 11:50:00,7.74,7.75,7.74,7.74,15100.0,6.3175,6.3257,6.3175,6.3175,15100.0
2008-04-08 12:00:00,7.75,7.76,7.74,7.75,32200.0,6.3257,6.3338,6.3175,6.3257,32200.0
2008-04-08 12:10:00,7.75,7.76,7.74,7.75,13600.0,6.3257,6.3338,6.3175,6.3257,13600.0
2008-04-08 12:20:00,7.75,7.77,7.74,7.76,26200.0,6.3257,6.342,6.3175,6.3338,26200.0
2008-04-08 12:30:00,7.77,7.78,7.76,7.77,17400.0,6.342,6.3501,6.3338,6.342,17400.0
2008-04-08 12:40:00,7.77,7.8,7.77,7.8,19400.0,6.342,6.3665,6.342,6.3665,19400.0
2008-04-08 12:50:00,7.79,7.8,7.79,7.8,16300.0,6.3583,6.3665,6.3583,6.3665,16300.0
2008-04-08 13:00:00,7.8,7.8,7.79,7.8,14400.0,6.3665,6.3665,6.3583,6.3665,14400.0
2008-04-08 13:10:00,7.8,7.82,7.8,7.81,30400.0,6.3665,6.3828,6.3665,6.3746,30400.0
2008-04-08 13:20:00,7.82,7.82,7.79,7.8,23200.0,6.3828,6.3828,6.3583,6.3665,23200.0
2008-04-08 13:30:00,7.79,7.8,7.78,7.79,16300.0,6.3583,6.3665,6.3501,6.3583,16300.0
2008-04-08 13:40:00,7.78,7.79,7.76,7.76,29400.0,6.3501,6.3583,6.3338,6.3338,29400.0
2008-04-08 13:50:00,7.77,7.77,7.74,7.74,49600.0,6.342,6.342,6.3175,6.3175,49600.0
2008-04-08 14:00:00,7.75,7.76,7.74,7.74,48800.0,6.3257,6.3338,6.3175,6.3175,48800.0
2008-04-08 14:10:00,7.74,7.75,7.71,7.71,64000.0,6.3175,6.3257,6.293,6.293,64000.0
2008-04-08 14:20:00,7.71,7.73,7.7,7.73,44600.0,6.293,6.3093,6.2848,6.3093,44600.0
2008-04-08 14:30:00,7.72,7.74,7.72,7.73,36200.0,6.3012,6.3175,6.3012,6.3093,36200.0
2008-04-08 14:40:00,7.74,7.75,7.73,7.75,31700.0,6.3175,6.3257,6.3093,6.3257,31700.0
2008-04-08 14:50:00,7.75,7.78,7.75,7.78,46900.0,6.3257,6.3501,6.3257,6.3501,46900.0
2008-04-08 15:00:00,7.78,7.78,7.73,7.73,62800.0,6.3501,6.3501,6.3093,6.3093,62800.0
2008-04-08 15:10:00,7.73,7.74,7.73,7.74,34800.0,6.3093,6.3175,6.3093,6.3175,34800.0
2008-04-08 15:20:00,7.74,7.74,7.71,7.72,111900.0,6.3175,6.3175,6.293,6.3012,111900.0
2008-04-08 15:30:00,7.72,7.73,7.69,7.7,213400.0,6.3012,6.3093,6.2767,6.2848,213400.0
2008-04-08 15:40:00,7.7,7.74,7.69,7.73,150300.0,6.2848,6.3175,6.2767,6.3093,150300.0
2008-04-08 15:50:00,7.74,7.76,7.71,7.73,223900.0,6.3175,6.3338,6.293,6.3093,223900.0
2008-04-09 09:30:00,7.76,7.81,7.74,7.74,40200.0,6.3338,6.3746,6.3175,6.3175,40200.0
2008-04-09 09:40:00,7.74,7.75,7.65,7.68,57300.0,6.3175,6.3257,6.244,6.2685,57300.0
2008-04-09 09:50:00,7.69,7.74,7.65,7.67,80100.0,6.2767,6.3175,6.244,6.2604,80100.0
2008-04-09 10:00:00,7.67,7.7,7.65,7.69,85000.0,6.2604,6.2848,6.244,6.2767,85000.0
2008-04-09 10:10:00,7.69,7.7,7.69,7.7,29500.0,6.2767,6.2848,6.2767,6.2848,29500.0
2008-04-09 10:20:00,7.7,7.72,7.67,7.68,249600.0,6.2848,6.3012,6.2604,6.2685,249600.0
2008-04-09 10:30:00,7.68,7.7,7.64,7.68,173800.0,6.2685,6.2848,6.2359,6.2685,173800.0
2008-04-09 10:40:00,7.68,7.69,7.64,7.67,475200.0,6.2685,6.2767,6.2359,6.2604,475200.0
2008-04-09 10:50:00,7.66,7.67,7.64,7.66,46300.0,6.2522,6.2604,6.2359,6.2522,46300.0
2008-04-09 11:00:00,7.66,7.69,7.66,7.69,120200.0,6.2522,6.2767,6.2522,6.2767,120200.0
2008-04-09 11:10:00,7.69,7.71,7.67,7.68,104100.0,6.2767,6.293,6.2604,6.2685,104100.0
2008-04-09 11:20:00,7.68,7.7,7.68,7.68,111200.0,6.2685,6.2848,6.2685,6.2685,111200.0
2008-04-09 11:30:00,7.68,7.7,7.68,7.68,92900.0,6.2685,6.2848,6.2685,6.2685,92900.0
2008-04-09 11:40:00,7.68,7.7,7.68,7.69,25200.0,6.2685,6.2848,6.2685,6.2767,25200.0
2008-04-09 11:50:00,7.69,7.7,7.68,7.7,39000.0,6.2767,6.2848,6.2685,6.2848,39000.0
2008-04-09 12:00:00,7.69,7.7,7.69,7.69,20500.0,6.2767,6.2848,6.2767,6.2767,20500.0
2008-04-09 12:10:00,7.7,7.73,7.69,7.71,44000.0,6.2848,6.3093,6.2767,6.293,44000.0
2008-04-09 12:20:00,7.72,7.74,7.71,7.74,60200.0,6.3012,6.3175,6.293,6.3175,60200.0
2008-04-09 12:30:00,7.74,7.78,7.73,7.77,113900.0,6.3175,6.3501,6.3093,6.342,113900.0
2008-04-09 12:40:00,7.77,7.79,7.76,7.78,91800.0,6.342,6.3583,6.3338,6.3501,91800.0
2008-04-09 12:50:00,7.78,7.79,7.78,7.78,83400.0,6.3501,6.3583,6.3501,6.3501,83400.0
2008-04-09 13:00:00,7.78,7.83,7.78,7.83,168700.0,6.3501,6.391,6.3501,6.391,168700.0
2008-04-09 13:10:00,7.83,7.83,7.82,7.82,40900.0,6.391,6.391,6.3828,6.3828,40900.0
2008-04-09 13:20:00,7.82,7.83,7.8,7.8,32600.0,6.3828,6.391,6.3665,6.3665,32600.0
2008-04-09 13:30:00,7.81,7.85,7.8,7.85,56000.0,6.3746,6.4073,6.3665,6.4073,56000.0
2008-04-09 13:40:00,7.85,7.86,7.84,7.85,46600.0,6.4073,6.4154,6.3991,6.4073,46600.0
2008-04-09 13:50:00,7.84,7.85,7.84,7.84,21000.0,6.3991,6.4073,6.3991,6.3991,21000.0
2008-04-09 14:00:00,7.84,7.86,7.84,7.85,18500.0,6.3991,6.4154,6.3991,6.4073,18500.0
2008-04-09 14:10:00,7.86,7.88,7.84,7.84,127100.0,6.4154,6.4318,6.3991,6.3991,127100.0
2008-04-09 14:20:00,7.84,7.87,7.82,7.86,125400.0,6.3991,6.4236,6.3828,6.4154,125400.0
2008-04-09 14:30:00,7.86,7.87,7.81,7.83,102200.0,6.4154,6.4236,6.3746,6.391,102200.0
2008-04-09 14:40:00,7.83,7.83,7.78,7.78,51700.0,6.391,6.391,6.3501,6.3501,51700.0
2008-04-09 14:50:00,7.78,7.78,7.75,7.76,75400.0,6.3501,6.3501,6.3257,6.3338,75400.0
2008-04-09 15:00:00,7.76,7.84,7.76,7.84,119400.0,6.3338,6.3991,6.3338,6.3991,119400.0
2008-04-09 15:10:00,7.85,7.85,7.79,7.82,106800.0,6.4073,6.4073,6.3583,6.3828,106800.0
2008-04-09 15:20:00,7.82,7.86,7.82,7.85,111800.0,6.3828,6.4154,6.3828,6.4073,111800.0
2008-04-09 15:30:00,7.86,7.89,7.85,7.89,188700.0,6.4154,6.4399,6.4073,6.4399,188700.0
2008-04-09 15:40:00,7.88,7.9,7.87,7.87,165400.0,6.4318,6.4481,6.4236,6.4236,165400.0
2008-04-09 15:50:00,7.87,7.88,7.86,7.88,218900.0,6.4236,6.4318,6.4154,6.4318,218900.0
2008-04-10 09:30:00,7.85,7.87,7.79,7.82,86600.0,6.4073,6.4236,6.3583,6.3828,86600.0
2008-04-10 09:40:00,7.82,7.82,7.72,7.73,74700.0,6.3828,6.3828,6.3012,6.3093,74700.0
2008-04-10 09:50:00,7.72,7.74,7.7,7.7,65000.0,6.3012,6.3175,6.2848,6.2848,65000.0
2008-04-10 10:00:00,7.7,7.75,7.69,7.75,71400.0,6.2848,6.3257,6.2767,6.3257,71400.0
2008-04-10 10:10:00,7.75,7.79,7.74,7.76,29600.0,6.3257,6.3583,6.3175,6.3338,29600.0
2008-04-10 10:20:00,7.77,7.9,7.76,7.9,48100.0,6.342,6.4481,6.3338,6.4481,48100.0
2008-04-10 10:30:00,7.9,7.91,7.84,7.89,150400.0,6.4481,6.4563,6.3991,6.4399,150400.0
2008-04-10 10:40:00,7.88,7.99,7.88,7.99,132600.0,6.4318,6.5215,6.4318,6.5215,132600.0
2008-04-10 10:50:00,7.98,7.99,7.92,7.95,141000.0,6.5134,6.5215,6.4644,6.4889,141000.0
2008-04-10 11:00:00,7.94,7.95,7.91,7.94,51000.0,6.4807,6.4889,6.4563,6.4807,51000.0
2008-04-10 11:10:00,7.93,7.99,7.93,7.96,76600.0,6.4726,6.5215,6.4726,6.4971,76600.0
2008-04-10 11:20:00,7.97,7.98,7.95,7.96,172700.0,6.5052,6.5134,6.4889,6.4971,172700.0
2008-04-10 11:30:00,7.96,7.97,7.94,7.94,117200.0,6.4971,6.5052,6.4807,6.4807,117200.0
2008-04-10 11:40:00,7.94,7.97,7.94,7.96,71500.0,6.4807,6.5052,6.4807,6.4971,71500.0
2008-04-10 11:50:00,7.96,7.99,7.95,7.97,102600.0,6.4971,6.5215,6.4889,6.5052,102600.0
2008-04-10 12:00:00,7.97,7.98,7.9,7.9,157500.0,6.5052,6.5134,6.4481,6.4481,157500.0
2008-04-10 12:10:00,7.9,7.93,7.9,7.93,78800.0,6.4481,6.4726,6.4481,6.4726,78800.0
2008-04-10 12:20:00,7.92,7.93,7.92,7.92,15600.0,6.4644,6.4726,6.4644,6.4644,15600.0
2008-04-10 12:30:00,7.92,7.98,7.92,7.98,176100.0,6.4644,6.5134,6.4644,6.5134,176100.0
2008-04-10 12:40:00,7.97,8.02,7.97,7.99,193700.0,6.5052,6.546,6.5052,6.5215,193700.0
2008-04-10 12:50:00,7.99,7.99,7.97,7.98,31000.0,6.5215,6.5215,6.5052,6.5134,31000.0
2008-04-10 13:00:00,7.97,7.99,7.97,7.98,38300.0,6.5052,6.5215,6.5052,6.5134,38300.0
2008-04-10 13:10:00,7.98,7.99,7.98,7.98,22800.0,6.5134,6.5215,6.5134,6.5134,22800.0
2008-04-10 13:20:00,7.98,7.99,7.98,7.99,14600.0,6.5134,6.5215,6.5134,6.5215,14600.0
2008-04-10 13:30:00,7.98,8.0,7.98,8.0,41300.0,6.5134,6.5297,6.5134,6.5297,41300.0
2008-04-10 13:40:00,7.99,8.0,7.99,8.0,21500.0,6.5215,6.5297,6.5215,6.5297,21500.0
2008-04-10 13:50:00,8.0,8.02,7.99,8.0,110400.0,6.5297,6.546,6.5215,6.5297,110400.0
2008-04-10 14:00:00,8.0,8.01,7.97,7.99,78600.0,6.5297,6.5379,6.5052,6.5215,78600.0
2008-04-10 14:10:00,7.99,7.99,7.95,7.97,91200.0,6.5215,6.5215,6.4889,6.5052,91200.0
2008-04-10 14:20:00,7.97,7.98,7.96,7.98,110700.0,6.5052,6.5134,6.4971,6.5134,110700.0
2008-04-10 14:30:00,7.97,7.99,7.96,7.98,115600.0,6.5052,6.5215,6.4971,6.5134,115600.0
2008-04-10 14:40:00,7.98,7.99,7.98,7.99,10600.0,6.5134,6.5215,6.5134,6.5215,10600.0
2008-04-10 14:50:00,7.98,8.0,7.98,8.0,89900.0,6.5134,6.5297,6.5134,6.5297,89900.0
2008-04-10 15:00:00,8.01,8.01,7.99,7.99,143200.0,6.5379,6.5379,6.5215,6.5215,143200.0
2008-04-10 15:10:00,7.99,8.0,7.97,7.98,64000.0,6.5215,6.5297,6.5052,6.5134,64000.0
2008-04-10 15:20:00,7.98,8.01,7.97,7.99,150900.0,6.5134,6.5379,6.5052,6.5215,150900.0
2008-04-10 15:30:00,7.99,7.99,7.95,7.95,91500.0,6.5215,6.5215,6.4889,6.4889,91500.0
2008-04-10 15:40:00,7.95,7.96,7.88,7.94,342200.0,6.4889,6.4971,6.4318,6.4807,342200.0
2008-04-10 15:50:00,7.94,7.95,7.87,7.89,677200.0,6.4807,6.4889,6.4236,6.4399,677200.0
2008-04-11 09:30:00,7.82,7.84,7.72,7.78,67700.0,6.3828,6.3991,6.3012,6.3501,67700.0
2008-04-11 09:40:00,7.78,7.82,7.74,7.76,57600.0,6.3501,6.3828,6.3175,6.3338,57600.0
2008-04-11 09:50:00,7.76,7.77,7.73,7.73,101200.0,6.3338,6.342,6.3093,6.3093,101200.0
2008-04-11 10:00:00,7.73,7.74,7.64,7.65,122500.0,6.3093,6.3175,6.2359,6.244,122500.0
2008-04-11 10:10:00,7.65,7.68,7.59,7.67,216900.0,6.244,6.2685,6.1951,6.2604,216900.0
2008-04-11 10:20:00,7.67,7.68,7.6,7.63,125500.0,6.2604,6.2685,6.2032,6.2277,125500.0
2008-04-11 10:30:00,7.63,7.66,7.63,7.65,107800.0,6.2277,6.2522,6.2277,6.244,107800.0
2008-04-11 10:40:00,7.64,7.68,7.63,7.68,85200.0,6.2359,6.2685,6.2277,6.2685,85200.0
2008-04-11 10:50:00,7.69,7.69,7.64,7.66,60900.0,6.2767,6.2767,6.2359,6.2522,60900.0
2008-04-11 11:00:00,7.65,7.66,7.64,7.66,26200.0,6.244,6.2522,6.2359,6.2522,26200.0
2008-04-11 11:10:00,7.66,7.66,7.61,7.64,100400.0,6.2522,6.2522,6.2114,6.2359,100400.0
2008-04-11 11:20:00,7.64,7.64,7.61,7.61,43000.0,6.2359,6.2359,6.2114,6.2114,43000.0
2008-04-11 11:30:00,7.61,7.64,7.6,7.61,70400.0,6.2114,6.2359,6.2032,6.2114,70400.0
2008-04-11 11:40:00,7.61,7.61,7.6,7.61,30900.0,6.2114,6.2114,6.2032,6.2114,30900.0
2008-04-11 11:50:00,7.6,7.6,7.57,7.59,56400.0,6.2032,6.2032,6.1787,6.1951,56400.0
2008-04-11 12:00:00,7.59,7.6,7.57,7.58,88900.0,6.1951,6.2032,6.1787,6.1869,88900.0
2008-04-11 12:10:00,7.58,7.6,7.58,7.59,50900.0,6.1869,6.2032,6.1869,6.1951,50900.0
2008-04-11 12:20:00,7.59,7.6,7.51,7.56,231400.0,6.1951,6.2032,6.1298,6.1706,231400.0
2008-04-11 12:30:00,7.55,7.56,7.53,7.53,34300.0,6.1624,6.1706,6.1461,6.1461,34300.0
2008-04-11 12:40:00,7.52,7.57,7.52,7.57,40200.0,6.1379,6.1787,6.1379,6.1787,40200.0
2008-04-11 12:50:00,7.56,7.57,7.55,7.56,17000.0,6.1706,6.1787,6.1624,6.1706,17000.0
2008-04-11 13:00:00,7.55,7.57,7.55,7.57,20200.0,6.1624,6.1787,6.1624,6.1787,20200.0
2008-04-11 13:10:00,7.56,7.58,7.56,7.58,18100.0,6.1706,6.1869,6.1706,6.1869,18100.0
2008-04-11 13:20:00,7.58,7.59,7.56,7.56,40000.0,6.1869,6.1951,6.1706,6.1706,40000.0
2008-04-11 13:30:00,7.56,7.56,7.48,7.5,91300.0,6.1706,6.1706,6.1053,6.1216,91300.0
2008-04-11 13:40:00,7.5,7.53,7.5,7.53,59100.0,6.1216,6.1461,6.1216,6.1461,59100.0
2008-04-11 13:50:00,7.53,7.55,7.49,7.54,105100.0,6.1461,6.1624,6.1134,6.1543,105100.0
2008-04-11 14:00:00,7.55,7.55,7.51,7.53,36900.0,6.1624,6.1624,6.1298,6.1461,36900.0
2008-04-11 14:10:00,7.53,7.53,7.48,7.49,76700.0,6.1461,6.1461,6.1053,6.1134,76700.0
2008-04-11 14:20:00,7.49,7.53,7.48,7.52,88700.0,6.1134,6.1461,6.1053,6.1379,88700.0
2008-04-11 14:30:00,7.52,7.55,7.51,7.52,79800.0,6.1379,6.1624,6.1298,6.1379,79800.0
2008-04-11 14:40:00,7.53,7.54,7.52,7.54,19900.0,6.1461,6.1543,6.1379,6.1543,19900.0
2008-04-11 14:50:00,7.54,7.55,7.53,7.54,35400.0,6.1543,6.1624,6.1461,6.1543,35400.0
2008-04-11 15:00:00,7.55,7.55,7.51,7.52,172900.0,6.1624,6.1624,6.1298,6.1379,172900.0
2008-04-11 15:10:00,7.52,7.54,7.51,7.52,73100.0,6.1379,6.1543,6.1298,6.1379,73100.0
2008-04-11 15:20:00,7.53,7.57,7.52,7.56,87700.0,6.1461,6.1787,6.1379,6.1706,87700.0
2008-04-11 15:30:00,7.56,7.56,7.49,7.49,65900.0,6.1706,6.1706,6.1134,6.1134,65900.0
2008-04-11 15:40:00,7.5,7.51,7.49,7.51,82000.0,6.1216,6.1298,6.1134,6.1298,82000.0
2008-04-11 15:50:00,7.5,7.55,7.5,7.54,180400.0,6.1216,6.1624,6.1216,6.1543,180400.0
2008-04-14 09:30:00,7.49,7.59,7.46,7.48,90300.0,6.1134,6.1951,6.089,6.1053,90300.0
2008-04-14 09:40:00,7.47,7.48,7.4,7.41,127100.0,6.0971,6.1053,6.04,6.0481,127100.0
2008-04-14 09:50:00,7.41,7.41,7.37,7.4,128700.0,6.0481,6.0481,6.0155,6.04,128700.0
2008-04-14 10:00:00,7.39,7.42,7.35,7.42,144700.0,6.0318,6.0563,5.9992,6.0563,144700.0
2008-04-14 10:10:00,7.42,7.42,7.35,7.35,80800.0,6.0563,6.0563,5.9992,5.9992,80800.0
2008-04-14 10:20:00,7.35,7.39,7.35,7.38,58300.0,5.9992,6.0318,5.9992,6.0237,58300.0
2008-04-14 10:30:00,7.38,7.39,7.37,7.39,37500.0,6.0237,6.0318,6.0155,6.0318,37500.0
2008-04-14 10:40:00,7.38,7.4,7.38,7.38,69600.0,6.0237,6.04,6.0237,6.0237,69600.0
2008-04-14 10:50:00,7.38,7.4,7.35,7.4,51800.0,6.0237,6.04,5.9992,6.04,51800.0
2008-04-14 11:00:00,7.39,7.4,7.35,7.36,91200.0,6.0318,6.04,5.9992,6.0073,91200.0
2008-04-14 11:10:00,7.35,7.36,7.29,7.31,221300.0,5.9992,6.0073,5.9502,5.9665,221300.0
2008-04-14 11:20:00,7.3,7.32,7.26,7.3,150800.0,5.9584,5.9747,5.9257,5.9584,150800.0
2008-04-14 11:30:00,7.29,7.33,7.29,7.3,57100.0,5.9502,5.9828,5.9502,5.9584,57100.0
2008-04-14 11:40:00,7.31,7.31,7.3,7.3,32800.0,5.9665,5.9665,5.9584,5.9584,32800.0
2008-04-14 11:50:00,7.3,7.31,7.29,7.3,53200.0,5.9584,5.9665,5.9502,5.9584,53200.0
2008-04-14 12:00:00,7.3,7.34,7.3,7.34,46100.0,5.9584,5.991,5.9584,5.991,46100.0
2008-04-14 12:10:00,7.33,7.34,7.29,7.29,112100.0,5.9828,5.991,5.9502,5.9502,112100.0
2008-04-14 12:20:00,7.3,7.35,7.29,7.35,47900.0,5.9584,5.9992,5.9502,5.9992,47900.0
2008-04-14 12:30:00,7.35,7.35,7.33,7.35,61300.0,5.9992,5.9992,5.9828,5.9992,61300.0
2008-04-14 12:40:00,7.34,7.35,7.34,7.35,47300.0,5.991,5.9992,5.991,5.9992,47300.0
2008-04-14 12:50:00,7.34,7.35,7.33,7.35,111000.0,5.991,5.9992,5.9828,5.9992,111000.0
2008-04-14 13:00:00,7.34,7.35,7.33,7.34,56300.0,5.991,5.9992,5.9828,5.991,56300.0
2008-04-14 13:10:00,7.35,7.35,7.34,7.34,18800.0,5.9992,5.9992,5.991,5.991,18800.0
2008-04-14 13:20:00,7.34,7.35,7.34,7.34,24000.0,5.991,5.9992,5.991,5.991,24000.0
2008-04-14 13:30:00,7.34,7.35,7.34,7.35,17400.0,5.991,5.9992,5.991,5.9992,17400.0
2008-04-14 13:40:00,7.34,7.35,7.34,7.34,46600.0,5.991,5.9992,5.991,5.991,46600.0
2008-04-14 13:50:00,7.34,7.35,7.34,7.34,18900.0,5.991,5.9992,5.991,5.991,18900.0
2008-04-14 14:00:00,7.34,7.35,7.34,7.35,20900.0,5.991,5.9992,5.991,5.9992,20900.0
2008-04-14 14:10:00,7.34,7.35,7.34,7.34,24400.0,5.991,5.9992,5.991,5.991,24400.0
2008-04-14 14:20:00,7.34,7.35,7.34,7.34,33100.0,5.991,5.9992,5.991,5.991,33100.0
2008-04-14 14:30:00,7.34,7.35,7.34,7.34,39300.0,5.991,5.9992,5.991,5.991,39300.0
2008-04-14 14:40:00,7.34,7.37,7.34,7.35,96100.0,5.991,6.0155,5.991,5.9992,96100.0
2008-04-14 14:50:00,7.35,7.36,7.32,7.32,89300.0,5.9992,6.0073,5.9747,5.9747,89300.0
2008-04-14 15:00:00,7.32,7.33,7.3,7.3,101000.0,5.9747,5.9828,5.9584,5.9584,101000.0
2008-04-14 15:10:00,7.3,7.31,7.27,7.3,83800.0,5.9584,5.9665,5.9339,5.9584,83800.0
2008-04-14 15:20:00,7.3,7.31,7.28,7.28,126500.0,5.9584,5.9665,5.942,5.942,126500.0
2008-04-14 15:30:00,7.28,7.3,7.28,7.3,50600.0,5.942,5.9584,5.942,5.9584,50600.0
2008-04-14 15:40:00,7.3,7.32,7.3,7.31,55800.0,5.9584,5.9747,5.9584,5.9665,55800.0
2008-04-14 15:50:00,7.32,7.35,7.29,7.29,419700.0,5.9747,5.9992,5.9502,5.9502,419700.0
2008-04-15 09:30:00,7.32,7.35,7.27,7.28,70400.0,5.9747,5.9992,5.9339,5.942,70400.0
2008-04-15 09:40:00,7.3,7.3,7.24,7.24,55400.0,5.9584,5.9584,5.9094,5.9094,55400.0
2008-04-15 09:50:00,7.24,7.25,7.21,7.21,33200.0,5.9094,5.9176,5.8849,5.8849,33200.0
2008-04-15 10:00:00,7.22,7.28,7.22,7.26,48400.0,5.8931,5.942,5.8931,5.9257,48400.0
2008-04-15 10:10:00,7.26,7.27,7.24,7.25,24500.0,5.9257,5.9339,5.9094,5.9176,24500.0
2008-04-15 10:20:00,7.25,7.25,7.24,7.24,28500.0,5.9176,5.9176,5.9094,5.9094,28500.0
2008-04-15 10:30:00,7.25,7.25,7.24,7.25,67000.0,5.9176,5.9176,5.9094,5.9176,67000.0
2008-04-15 10:40:00,7.24,7.25,7.2,7.22,87900.0,5.9094,5.9176,5.8767,5.8931,87900.0
2008-04-15 10:50:00,7.21,7.25,7.21,7.24,361800.0,5.8849,5.9176,5.8849,5.9094,361800.0
2008-04-15 11:00:00,7.24,7.25,7.24,7.25,15600.0,5.9094,5.9176,5.9094,5.9176,15600.0
2008-04-15 11:10:00,7.25,7.25,7.18,7.18,142300.0,5.9176,5.9176,5.8604,5.8604,142300.0
2008-04-15 11:20:00,7.18,7.2,7.17,7.19,61400.0,5.8604,5.8767,5.8523,5.8686,61400.0
2008-04-15 11:30:00,7.19,7.22,7.19,7.22,65100.0,5.8686,5.8931,5.8686,5.8931,65100.0
2008-04-15 11:40:00,7.22,7.24,7.22,7.23,22200.0,5.8931,5.9094,5.8931,5.9012,22200.0
2008-04-15 11:50:00,7.24,7.25,7.2,7.2,111000.0,5.9094,5.9176,5.8767,5.8767,111000.0
2008-04-15 12:00:00,7.2,7.21,7.2,7.21,44000.0,5.8767,5.8849,5.8767,5.8849,44000.0
2008-04-15 12:10:00,7.2,7.21,7.2,7.2,45200.0,5.8767,5.8849,5.8767,5.8767,45200.0
2008-04-15 12:20:00,7.2,7.2,7.19,7.2,45200.0,5.8767,5.8767,5.8686,5.8767,45200.0
2008-04-15 12:30:00,7.2,7.21,7.19,7.21,77100.0,5.8767,5.8849,5.8686,5.8849,77100.0
2008-04-15 12:40:00,7.21,7.21,7.2,7.2,15100.0,5.8849,5.8849,5.8767,5.8767,15100.0
2008-04-15 12:50:00,7.2,7.21,7.19,7.2,32200.0,5.8767,5.8849,5.8686,5.8767,32200.0
2008-04-15 13:00:00,7.2,7.27,7.19,7.22,608100.0,5.8767,5.9339,5.8686,5.8931,608100.0
2008-04-15 13:10:00,7.22,7.28,7.22,7.25,649400.0,5.8931,5.942,5.8931,5.9176,649400.0
2008-04-15 13:20:00,7.24,7.27,7.23,7.25,260600.0,5.9094,5.9339,5.9012,5.9176,260600.0
2008-04-15 13:30:00,7.25,7.25,7.23,7.24,414100.0,5.9176,5.9176,5.9012,5.9094,414100.0
2008-04-15 13:40:00,7.25,7.25,7.23,7.25,356700.0,5.9176,5.9176,5.9012,5.9176,356700.0
2008-04-15 13:50:00,7.25,7.29,7.24,7.29,519300.0,5.9176,5.9502,5.9094,5.9502,519300.0
2008-04-15 14:00:00,7.29,7.3,7.27,7.28,102300.0,5.9502,5.9584,5.9339,5.942,102300.0
2008-04-15 14:10:00,7.29,7.3,7.28,7.28,52400.0,5.9502,5.9584,5.942,5.942,52400.0
2008-04-15 14:20:00,7.29,7.29,7.26,7.28,59200.0,5.9502,5.9502,5.9257,5.942,59200.0
2008-04-15 14:30:00,7.27,7.35,7.27,7.35,131300.0,5.9339,5.9992,5.9339,5.9992,131300.0
2008-04-15 14:40:00,7.35,7.41,7.34,7.34,255600.0,5.9992,6.0481,5.991,5.991,255600.0
2008-04-15 14:50:00,7.34,7.34,7.31,7.31,76900.0,5.991,5.991,5.9665,5.9665,76900.0
2008-04-15 15:00:00,7.32,7.35,7.31,7.33,108200.0,5.9747,5.9992,5.9665,5.9828,108200.0
2008-04-15 15:10:00,7.33,7.33,7.32,7.33,34800.0,5.9828,5.9828,5.9747,5.9828,34800.0
2008-04-15 15:20:00,7.33,7.39,7.32,7.39,92300.0,5.9828,6.0318,5.9747,6.0318,92300.0
2008-04-15 15:30:00,7.39,7.42,7.39,7.41,87000.0,6.0318,6.0563,6.0318,6.0481,87000.0
2008-04-15 15:40:00,7.42,7.45,7.4,7.4,185100.0,6.0563,6.0808,6.04,6.04,185100.0
2008-04-15 15:50:00,7.4,7.47,7.38,7.46,264800.0,6.04,6.0971,6.0237,6.089,264800.0
2008-04-16 09:30:00,7.63,7.74,7.63,7.71,143700.0,6.2277,6.3175,6.2277,6.293,143700.0
2008-04-16 09:40:00,7.71,7.72,7.66,7.67,86200.0,6.293,6.3012,6.2522,6.2604,86200.0
2008-04-16 09:50:00,7.66,7.7,7.64,7.7,84900.0,6.2522,6.2848,6.2359,6.2848,84900.0
2008-04-16 10:00:00,7.7,7.72,7.62,7.68,107600.0,6.2848,6.3012,6.2195,6.2685,107600.0
2008-04-16 10:10:00,7.68,7.69,7.6,7.64,126800.0,6.2685,6.2767,6.2032,6.2359,126800.0
2008-04-16 10:20:00,7.63,7.74,7.63,7.69,96800.0,6.2277,6.3175,6.2277,6.2767,96800.0
2008-04-16 10:30:00,7.7,7.72,7.68,7.68,108500.0,6.2848,6.3012,6.2685,6.2685,108500.0
2008-04-16 10:40:00,7.68,7.71,7.67,7.71,123600.0,6.2685,6.293,6.2604,6.293,123600.0
2008-04-16 10:50:00,7.7,7.75,7.7,7.75,50700.0,6.2848,6.3257,6.2848,6.3257,50700.0
2008-04-16 11:00:00,7.74,7.75,7.72,7.74,58000.0,6.3175,6.3257,6.3012,6.3175,58000.0
2008-04-16 11:10:00,7.73,7.74,7.73,7.74,47300.0,6.3093,6.3175,6.3093,6.3175,47300.0
2008-04-16 11:20:00,7.74,7.75,7.73,7.74,57200.0,6.3175,6.3257,6.3093,6.3175,57200.0
2008-04-16 11:30:00,7.74,7.75,7.73,7.74,61700.0,6.3175,6.3257,6.3093,6.3175,61700.0
2008-04-16 11:40:00,7.75,7.75,7.73,7.73,62000.0,6.3257,6.3257,6.3093,6.3093,62000.0
2008-04-16 11:50:00,7.74,7.74,7.72,7.73,36800.0,6.3175,6.3175,6.3012,6.3093,36800.0
2008-04-16 12:00:00,7.73,7.73,7.72,7.73,18200.0,6.3093,6.3093,6.3012,6.3093,18200.0
2008-04-16 12:10:00,7.73,7.73,7.72,7.73,32200.0,6.3093,6.3093,6.3012,6.3093,32200.0
2008-04-16 12:20:00,7.73,7.73,7.72,7.73,19700.0,6.3093,6.3093,6.3012,6.3093,19700.0
2008-04-16 12:30:00,7.73,7.73,7.71,7.72,37100.0,6.3093,6.3093,6.293,6.3012,37100.0
2008-04-16 12:40:00,7.71,7.72,7.71,7.71,34600.0,6.293,6.3012,6.293,6.293,34600.0
2008-04-16 12:50:00,7.71,7.72,7.71,7.72,17100.0,6.293,6.3012,6.293,6.3012,17100.0
2008-04-16 13:00:00,7.72,7.72,7.71,7.71,17900.0,6.3012,6.3012,6.293,6.293,17900.0
2008-04-16 13:10:00,7.72,7.72,7.71,7.72,12200.0,6.3012,6.3012,6.293,6.3012,12200.0
2008-04-16 13:20:00,7.72,7.72,7.71,7.72,10000.0,6.3012,6.3012,6.293,6.3012,10000.0
2008-04-16 13:30:00,7.72,7.72,7.69,7.7,44400.0,6.3012,6.3012,6.2767,6.2848,44400.0
2008-04-16 13:40:00,7.69,7.7,7.69,7.7,14000.0,6.2767,6.2848,6.2767,6.2848,14000.0
2008-04-16 13:50:00,7.7,7.7,7.69,7.7,11100.0,6.2848,6.2848,6.2767,6.2848,11100.0
2008-04-16 14:00:00,7.69,7.73,7.69,7.73,115800.0,6.2767,6.3093,6.2767,6.3093,115800.0
2008-04-16 14:10:00,7.72,7.73,7.72,7.72,120100.0,6.3012,6.3093,6.3012,6.3012,120100.0
2008-04-16 14:20:00,7.72,7.73,7.71,7.73,25500.0,6.3012,6.3093,6.293,6.3093,25500.0
2008-04-16 14:30:00,7.73,7.73,7.72,7.73,20900.0,6.3093,6.3093,6.3012,6.3093,20900.0
2008-04-16 14:40:00,7.73,7.73,7.72,7.73,22400.0,6.3093,6.3093,6.3012,6.3093,22400.0
2008-04-16 14:50:00,7.73,7.75,7.72,7.75,66900.0,6.3093,6.3257,6.3012,6.3257,66900.0
2008-04-16 15:00:00,7.74,7.77,7.74,7.77,51600.0,6.3175,6.342,6.3175,6.342,51600.0
2008-04-16 15:10:00,7.77,7.8,7.77,7.8,52200.0,6.342,6.3665,6.342,6.3665,52200.0
2008-04-16 15:20:00,7.8,7.8,7.79,7.79,90700.0,6.3665,6.3665,6.3583,6.3583,90700.0
2008-04-16 15:30:00,7.79,7.81,7.77,7.81,204600.0,6.3583,6.3746,6.342,6.3746,204600.0
2008-04-16 15:40:00,7.81,7.84,7.8,7.82,131700.0,6.3746,6.3991,6.3665,6.3828,131700.0
2008-04-16 15:50:00,7.82,7.83,7.78,7.79,139800.0,6.3828,6.391,6.3501,6.3583,139800.0
2008-04-17 09:30:00,7.66,7.68,7.45,7.46,154200.0,6.2522,6.2685,6.0808,6.089,154200.0
2008-04-17 09:40:00,7.45,7.48,7.41,7.41,128800.0,6.0808,6.1053,6.0481,6.0481,128800.0
2008-04-17 09:50:00,7.41,7.45,7.33,7.33,213100.0,6.0481,6.0808,5.9828,5.9828,213100.0
2008-04-17 10:00:00,7.34,7.34,7.29,7.3,159800.0,5.991,5.991,5.9502,5.9584,159800.0
2008-04-17 10:10:00,7.31,7.41,7.3,7.39,186200.0,5.9665,6.0481,5.9584,6.0318,186200.0
2008-04-17 10:20:00,7.39,7.4,7.37,7.38,88600.0,6.0318,6.04,6.0155,6.0237,88600.0
2008-04-17 10:30:00,7.38,7.39,7.35,7.38,80200.0,6.0237,6.0318,5.9992,6.0237,80200.0
2008-04-17 10:40:00,7.38,7.39,7.36,7.36,40200.0,6.0237,6.0318,6.0073,6.0073,40200.0
2008-04-17 10:50:00,7.37,7.41,7.37,7.4,171000.0,6.0155,6.0481,6.0155,6.04,171000.0
2008-04-17 11:00:00,7.39,7.39,7.32,7.32,173000.0,6.0318,6.0318,5.9747,5.9747,173000.0
2008-04-17 11:10:00,7.33,7.34,7.3,7.33,223900.0,5.9828,5.991,5.9584,5.9828,223900.0
2008-04-17 11:20:00,7.33,7.34,7.3,7.3,97100.0,5.9828,5.991,5.9584,5.9584,97100.0
2008-04-17 11:30:00,7.3,7.33,7.29,7.29,111700.0,5.9584,5.9828,5.9502,5.9502,111700.0
2008-04-17 11:40:00,7.3,7.32,7.28,7.29,79200.0,5.9584,5.9747,5.942,5.9502,79200.0
2008-04-17 11:50:00,7.3,7.31,7.29,7.29,84000.0,5.9584,5.9665,5.9502,5.9502,84000.0
2008-04-17 12:00:00,7.29,7.3,7.29,7.29,102400.0,5.9502,5.9584,5.9502,5.9502,102400.0
2008-04-17 12:10:00,7.29,7.3,7.28,7.29,113800.0,5.9502,5.9584,5.942,5.9502,113800.0
2008-04-17 12:20:00,7.29,7.3,7.21,7.22,221600.0,5.9502,5.9584,5.8849,5.8931,221600.0
2008-04-17 12:30:00,7.23,7.28,7.22,7.27,202800.0,5.9012,5.942,5.8931,5.9339,202800.0
2008-04-17 12:40:00,7.27,7.28,7.25,7.27,258500.0,5.9339,5.942,5.9176,5.9339,258500.0
2008-04-17 12:50:00,7.28,7.28,7.19,7.21,296200.0,5.942,5.942,5.8686,5.8849,296200.0
2008-04-17 13:00:00,7.21,7.26,7.21,7.25,265600.0,5.8849,5.9257,5.8849,5.9176,265600.0
2008-04-17 13:10:00,7.25,7.28,7.24,7.27,133800.0,5.9176,5.942,5.9094,5.9339,133800.0
2008-04-17 13:20:00,7.28,7.36,7.27,7.33,179700.0,5.942,6.0073,5.9339,5.9828,179700.0
2008-04-17 13:30:00,7.32,7.38,7.32,7.37,97300.0,5.9747,6.0237,5.9747,6.0155,97300.0
2008-04-17 13:40:00,7.38,7.38,7.34,7.34,50700.0,6.0237,6.0237,5.991,5.991,50700.0
2008-04-17 13:50:00,7.34,7.35,7.3,7.34,83500.0,5.991,5.9992,5.9584,5.991,83500.0
2008-04-17 14:00:00,7.34,7.34,7.31,7.31,41100.0,5.991,5.991,5.9665,5.9665,41100.0
2008-04-17 14:10:00,7.31,7.31,7.29,7.3,60000.0,5.9665,5.9665,5.9502,5.9584,60000.0
2008-04-17 14:20:00,7.3,7.32,7.28,7.28,108500.0,5.9584,5.9747,5.942,5.942,108500.0
2008-04-17 14:30:00,7.28,7.3,7.28,7.3,67400.0,5.942,5.9584,5.942,5.9584,67400.0
2008-04-17 14:40:00,7.29,7.3,7.28,7.29,60500.0,5.9502,5.9584,5.942,5.9502,60500.0
2008-04-17 14:50:00,7.29,7.34,7.27,7.33,153500.0,5.9502,5.991,5.9339,5.9828,153500.0
2008-04-17 15:00:00,7.33,7.37,7.32,7.37,150100.0,5.9828,6.0155,5.9747,6.0155,150100.0
2008-04-17 15:10:00,7.37,7.41,7.36,7.41,168200.0,6.0155,6.0481,6.0073,6.0481,168200.0
2008-04-17 15:20:00,7.4,7.43,7.4,7.41,203100.0,6.04,6.0645,6.04,6.0481,203100.0
2008-04-17 15:30:00,7.4,7.44,7.4,7.43,118700.0,6.04,6.0726,6.04,6.0645,118700.0
2008-04-17 15:40:00,7.43,7.45,7.41,7.44,223600.0,6.0645,6.0808,6.0481,6.0726,223600.0
2008-04-17 15:50:00,7.44,7.46,7.42,7.45,389100.0,6.0726,6.089,6.0563,6.0808,389100.0
2008-04-18 09:30:00,7.65,7.72,7.57,7.72,190600.0,6.244,6.3012,6.1787,6.3012,190600.0
2008-04-18 09:40:00,7.72,7.72,7.65,7.65,66200.0,6.3012,6.3012,6.244,6.244,66200.0
2008-04-18 09:50:00,7.65,7.67,7.61,7.61,69500.0,6.244,6.2604,6.2114,6.2114,69500.0
2008-04-18 10:00:00,7.6,7.61,7.53,7.55,126400.0,6.2032,6.2114,6.1461,6.1624,126400.0
2008-04-18 10:10:00,7.54,7.56,7.54,7.55,92300.0,6.1543,6.1706,6.1543,6.1624,92300.0
2008-04-18 10:20:00,7.55,7.56,7.34,7.49,228400.0,6.1624,6.1706,5.991,6.1134,228400.0
2008-04-18 10:30:00,7.5,7.62,7.49,7.6,85400.0,6.1216,6.2195,6.1134,6.2032,85400.0
2008-04-18 10:40:00,7.6,7.62,7.59,7.6,39600.0,6.2032,6.2195,6.1951,6.2032,39600.0
2008-04-18 10:50:00,7.6,7.6,7.59,7.6,18400.0,6.2032,6.2032,6.1951,6.2032,18400.0
2008-04-18 11:00:00,7.59,7.6,7.55,7.58,90500.0,6.1951,6.2032,6.1624,6.1869,90500.0
2008-04-18 11:10:00,7.58,7.59,7.57,7.59,22200.0,6.1869,6.1951,6.1787,6.1951,22200.0
2008-04-18 11:20:00,7.58,7.6,7.57,7.58,57800.0,6.1869,6.2032,6.1787,6.1869,57800.0
2008-04-18 11:30:00,7.57,7.59,7.57,7.59,48200.0,6.1787,6.1951,6.1787,6.1951,48200.0
2008-04-18 11:40:00,7.58,7.59,7.57,7.59,55000.0,6.1869,6.1951,6.1787,6.1951,55000.0
2008-04-18 11:50:00,7.58,7.58,7.5,7.56,182800.0,6.1869,6.1869,6.1216,6.1706,182800.0
2008-04-18 12:00:00,7.56,7.57,7.53,7.55,52500.0,6.1706,6.1787,6.1461,6.1624,52500.0
2008-04-18 12:10:00,7.54,7.61,7.54,7.61,45800.0,6.1543,6.2114,6.1543,6.2114,45800.0
2008-04-18 12:20:00,7.61,7.63,7.61,7.61,60300.0,6.2114,6.2277,6.2114,6.2114,60300.0
2008-04-18 12:30:00,7.61,7.62,7.56,7.6,81300.0,6.2114,6.2195,6.1706,6.2032,81300.0
2008-04-18 12:40:00,7.61,7.61,7.6,7.6,6000.0,6.2114,6.2114,6.2032,6.2032,6000.0
2008-04-18 12:50:00,7.6,7.61,7.59,7.59,25400.0,6.2032,6.2114,6.1951,6.1951,25400.0
2008-04-18 13:00:00,7.6,7.6,7.58,7.58,37900.0,6.2032,6.2032,6.1869,6.1869,37900.0
2008-04-18 13:10:00,7.58,7.59,7.58,7.58,24300.0,6.1869,6.1951,6.1869,6.1869,24300.0
2008-04-18 13:20:00,7.59,7.6,7.58,7.59,15600.0,6.1951,6.2032,6.1869,6.1951,15600.0
2008-04-18 13:30:00,7.6,7.6,7.59,7.59,26800.0,6.2032,6.2032,6.1951,6.1951,26800.0
2008-04-18 13:40:00,7.59,7.59,7.56,7.57,29900.0,6.1951,6.1951,6.1706,6.1787,29900.0
2008-04-18 13:50:00,7.56,7.57,7.53,7.55,75700.0,6.1706,6.1787,6.1461,6.1624,75700.0
2008-04-18 14:00:00,7.55,7.57,7.55,7.55,60500.0,6.1624,6.1787,6.1624,6.1624,60500.0
2008-04-18 14:10:00,7.55,7.55,7.51,7.55,60900.0,6.1624,6.1624,6.1298,6.1624,60900.0
2008-04-18 14:20:00,7.55,7.56,7.53,7.54,46700.0,6.1624,6.1706,6.1461,6.1543,46700.0
2008-04-18 14:30:00,7.53,7.55,7.53,7.55,28600.0,6.1461,6.1624,6.1461,6.1624,28600.0
2008-04-18 14:40:00,7.54,7.56,7.54,7.54,56300.0,6.1543,6.1706,6.1543,6.1543,56300.0
2008-04-18 14:50:00,7.55,7.56,7.52,7.52,70500.0,6.1624,6.1706,6.1379,6.1379,70500.0
2008-04-18 15:00:00,7.53,7.53,7.52,7.52,30600.0,6.1461,6.1461,6.1379,6.1379,30600.0
2008-04-18 15:10:00,7.53,7.54,7.52,7.53,69900.0,6.1461,6.1543,6.1379,6.1461,69900.0
2008-04-18 15:20:00,7.53,7.54,7.46,7.49,219500.0,6.1461,6.1543,6.089,6.1134,219500.0
2008-04-18 15:30:00,7.49,7.51,7.47,7.47,176000.0,6.1134,6.1298,6.0971,6.0971,176000.0
2008-04-18 15:40:00,7.47,7.48,7.45,7.47,165200.0,6.0971,6.1053,6.0808,6.0971,165200.0
2008-04-18 15:50:00,7.47,7.49,7.45,7.47,373600.0,6.0971,6.1134,6.0808,6.0971,373600.0
2008-04-21 09:30:00,7.39,7.45,7.37,7.4,51900.0,6.0318,6.0808,6.0155,6.04,51900.0
2008-04-21 09:40:00,7.4,7.41,7.34,7.36,142300.0,6.04,6.0481,5.991,6.0073,142300.0
2008-04-21 09:50:00,7.36,7.39,7.35,7.38,56900.0,6.0073,6.0318,5.9992,6.0237,56900.0
2008-04-21 10:00:00,7.38,7.39,7.36,7.37,96500.0,6.0237,6.0318,6.0073,6.0155,96500.0
2008-04-21 10:10:00,7.36,7.37,7.3,7.31,266200.0,6.0073,6.0155,5.9584,5.9665,266200.0
2008-04-21 10:20:00,7.31,7.33,7.3,7.3,59100.0,5.9665,5.9828,5.9584,5.9584,59100.0
2008-04-21 10:30:00,7.31,7.38,7.3,7.38,262200.0,5.9665,6.0237,5.9584,6.0237,262200.0
2008-04-21 10:40:00,7.38,7.42,7.37,7.37,116300.0,6.0237,6.0563,6.0155,6.0155,116300.0
2008-04-21 10:50:00,7.37,7.4,7.36,7.4,45700.0,6.0155,6.04,6.0073,6.04,45700.0
2008-04-21 11:00:00,7.39,7.4,7.36,7.38,34600.0,6.0318,6.04,6.0073,6.0237,34600.0
2008-04-21 11:10:00,7.38,7.39,7.37,7.39,23400.0,6.0237,6.0318,6.0155,6.0318,23400.0
2008-04-21 11:20:00,7.39,7.43,7.38,7.42,35000.0,6.0318,6.0645,6.0237,6.0563,35000.0
2008-04-21 11:30:00,7.41,7.43,7.41,7.42,22200.0,6.0481,6.0645,6.0481,6.0563,22200.0
2008-04-21 11:40:00,7.43,7.43,7.4,7.41,30400.0,6.0645,6.0645,6.04,6.0481,30400.0
2008-04-21 11:50:00,7.41,7.43,7.39,7.42,45400.0,6.0481,6.0645,6.0318,6.0563,45400.0
2008-04-21 12:00:00,7.43,7.43,7.42,7.43,23300.0,6.0645,6.0645,6.0563,6.0645,23300.0
2008-04-21 12:10:00,7.43,7.43,7.42,7.42,20700.0,6.0645,6.0645,6.0563,6.0563,20700.0
2008-04-21 12:20:00,7.42,7.43,7.42,7.42,26200.0,6.0563,6.0645,6.0563,6.0563,26200.0
2008-04-21 12:30:00,7.43,7.43,7.42,7.43,15200.0,6.0645,6.0645,6.0563,6.0645,15200.0
2008-04-21 12:40:00,7.43,7.45,7.42,7.44,18400.0,6.0645,6.0808,6.0563,6.0726,18400.0
2008-04-21 12:50:00,7.45,7.45,7.44,7.44,25200.0,6.0808,6.0808,6.0726,6.0726,25200.0
2008-04-21 13:00:00,7.44,7.45,7.43,7.43,56900.0,6.0726,6.0808,6.0645,6.0645,56900.0
2008-04-21 13:10:00,7.43,7.44,7.43,7.43,33300.0,6.0645,6.0726,6.0645,6.0645,33300.0
2008-04-21 13:20:00,7.44,7.44,7.4,7.4,55000.0,6.0726,6.0726,6.04,6.04,55000.0
2008-04-21 13:30:00,7.41,7.41,7.4,7.41,33100.0,6.0481,6.0481,6.04,6.0481,33100.0
2008-04-21 13:40:00,7.41,7.41,7.36,7.36,69700.0,6.0481,6.0481,6.0073,6.0073,69700.0
2008-04-21 13:50:00,7.37,7.37,7.35,7.35,30800.0,6.0155,6.0155,5.9992,5.9992,30800.0
2008-04-21 14:00:00,7.36,7.36,7.34,7.34,87400.0,6.0073,6.0073,5.991,5.991,87400.0
2008-04-21 14:10:00,7.34,7.35,7.34,7.35,47200.0,5.991,5.9992,5.991,5.9992,47200.0
2008-04-21 14:20:00,7.35,7.36,7.32,7.34,94600.0,5.9992,6.0073,5.9747,5.991,94600.0
2008-04-21 14:30:00,7.34,7.35,7.34,7.35,84700.0,5.991,5.9992,5.991,5.9992,84700.0
2008-04-21 14:40:00,7.35,7.36,7.33,7.35,158200.0,5.9992,6.0073,5.9828,5.9992,158200.0
2008-04-21 14:50:00,7.35,7.35,7.32,7.33,119100.0,5.9992,5.9992,5.9747,5.9828,119100.0
2008-04-21 15:00:00,7.33,7.36,7.32,7.35,237700.0,5.9828,6.0073,5.9747,5.9992,237700.0
2008-04-21 15:10:00,7.36,7.36,7.32,7.33,198200.0,6.0073,6.0073,5.9747,5.9828,198200.0
2008-04-21 15:20:00,7.32,7.34,7.32,7.34,91200.0,5.9747,5.991,5.9747,5.991,91200.0
2008-04-21 15:30:00,7.33,7.34,7.31,7.31,234200.0,5.9828,5.991,5.9665,5.9665,234200.0
2008-04-21 15:40:00,7.32,7.32,7.27,7.3,716900.0,5.9747,5.9747,5.9339,5.9584,716900.0
2008-04-21 15:50:00,7.3,7.34,7.28,7.31,329100.0,5.9584,5.991,5.942,5.9665,329100.0
2008-04-22 09:30:00,7.34,7.34,7.23,7.26,157800.0,5.991,5.991,5.9012,5.9257,157800.0
2008-04-22 09:40:00,7.27,7.27,7.19,7.2,140400.0,5.9339,5.9339,5.8686,5.8767,140400.0
2008-04-22 09:50:00,7.2,7.21,7.11,7.12,96600.0,5.8767,5.8849,5.8033,5.8114,96600.0
2008-04-22 10:00:00,7.13,7.21,7.13,7.18,164700.0,5.8196,5.8849,5.8196,5.8604,164700.0
2008-04-22 10:10:00,7.18,7.23,7.18,7.21,74400.0,5.8604,5.9012,5.8604,5.8849,74400.0
2008-04-22 10:20:00,7.21,7.22,7.15,7.18,127900.0,5.8849,5.8931,5.8359,5.8604,127900.0
2008-04-22 10:30:00,7.18,7.21,7.18,7.21,73300.0,5.8604,5.8849,5.8604,5.8849,73300.0
2008-04-22 10:40:00,7.2,7.22,7.18,7.21,70100.0,5.8767,5.8931,5.8604,5.8849,70100.0
2008-04-22 10:50:00,7.21,7.22,7.18,7.19,147800.0,5.8849,5.8931,5.8604,5.8686,147800.0
2008-04-22 11:00:00,7.19,7.23,7.18,7.2,188000.0,5.8686,5.9012,5.8604,5.8767,188000.0
2008-04-22 11:10:00,7.2,7.28,7.2,7.25,134600.0,5.8767,5.942,5.8767,5.9176,134600.0
2008-04-22 11:20:00,7.26,7.27,7.25,7.26,154900.0,5.9257,5.9339,5.9176,5.9257,154900.0
2008-04-22 11:30:00,7.26,7.28,7.26,7.27,306800.0,5.9257,5.942,5.9257,5.9339,306800.0
2008-04-22 11:40:00,7.26,7.29,7.24,7.26,132700.0,5.9257,5.9502,5.9094,5.9257,132700.0
2008-04-22 11:50:00,7.26,7.27,7.22,7.26,95400.0,5.9257,5.9339,5.8931,5.9257,95400.0
2008-04-22 12:00:00,7.26,7.27,7.22,7.22,78700.0,5.9257,5.9339,5.8931,5.8931,78700.0
2008-04-22 12:10:00,7.22,7.25,7.21,7.21,113600.0,5.8931,5.9176,5.8849,5.8849,113600.0
2008-04-22 12:20:00,7.22,7.23,7.17,7.19,171400.0,5.8931,5.9012,5.8523,5.8686,171400.0
2008-04-22 12:30:00,7.19,7.2,7.15,7.16,71100.0,5.8686,5.8767,5.8359,5.8441,71100.0
2008-04-22 12:40:00,7.16,7.16,7.13,7.15,181200.0,5.8441,5.8441,5.8196,5.8359,181200.0
2008-04-22 12:50:00,7.15,7.15,7.13,7.15,87900.0,5.8359,5.8359,5.8196,5.8359,87900.0
2008-04-22 13:00:00,7.16,7.19,7.16,7.18,37700.0,5.8441,5.8686,5.8441,5.8604,37700.0
2008-04-22 13:10:00,7.19,7.23,7.18,7.22,171700.0,5.8686,5.9012,5.8604,5.8931,171700.0
2008-04-22 13:20:00,7.22,7.28,7.21,7.28,137400.0,5.8931,5.942,5.8849,5.942,137400.0
2008-04-22 13:30:00,7.28,7.3,7.27,7.27,210100.0,5.942,5.9584,5.9339,5.9339,210100.0
2008-04-22 13:40:00,7.28,7.28,7.26,7.28,47800.0,5.942,5.942,5.9257,5.942,47800.0
2008-04-22 13:50:00,7.27,7.29,7.27,7.28,43100.0,5.9339,5.9502,5.9339,5.942,43100.0
2008-04-22 14:00:00,7.28,7.29,7.27,7.27,72300.0,5.942,5.9502,5.9339,5.9339,72300.0
2008-04-22 14:10:00,7.28,7.28,7.27,7.27,49900.0,5.942,5.942,5.9339,5.9339,49900.0
2008-04-22 14:20:00,7.27,7.29,7.27,7.29,293800.0,5.9339,5.9502,5.9339,5.9502,293800.0
2008-04-22 14:30:00,7.28,7.31,7.28,7.3,211600.0,5.942,5.9665,5.942,5.9584,211600.0
2008-04-22 14:40:00,7.31,7.33,7.28,7.29,314200.0,5.9665,5.9828,5.942,5.9502,314200.0
2008-04-22 14:50:00,7.29,7.38,7.29,7.38,406600.0,5.9502,6.0237,5.9502,6.0237,406600.0
2008-04-22 15:00:00,7.38,7.45,7.32,7.45,516700.0,6.0237,6.0808,5.9747,6.0808,516700.0
2008-04-22 15:10:00,7.45,7.49,7.42,7.45,299300.0,6.0808,6.1134,6.0563,6.0808,299300.0
2008-04-22 15:20:00,7.44,7.5,7.38,7.46,315200.0,6.0726,6.1216,6.0237,6.089,315200.0
2008-04-22 15:30:00,7.46,7.46,7.35,7.41,247100.0,6.089,6.089,5.9992,6.0481,247100.0
2008-04-22 15:40:00,7.41,7.42,7.37,7.39,227400.0,6.0481,6.0563,6.0155,6.0318,227400.0
2008-04-22 15:50:00,7.39,7.4,7.35,7.37,197400.0,6.0318,6.04,5.9992,6.0155,197400.0
2008-04-23 09:30:00,7.99,8.15,7.99,8.04,1209400.0,6.5215,6.6521,6.5215,6.5624,1209400.0
2008-04-23 09:40:00,8.03,8.2,8.03,8.2,835900.0,6.5542,6.693,6.5542,6.693,835900.0
2008-04-23 09:50:00,8.19,8.65,8.18,8.56,832900.0,6.6848,7.0602,6.6766,6.9868,832900.0
2008-04-23 10:00:00,8.56,8.65,8.4,8.61,441300.0,6.9868,7.0602,6.8562,7.0276,441300.0
2008-04-23 10:10:00,8.61,8.73,8.5,8.68,473400.0,7.0276,7.1255,6.9378,7.0847,473400.0
2008-04-23 10:20:00,8.68,8.74,8.59,8.69,335900.0,7.0847,7.1337,7.0113,7.0929,335900.0
2008-04-23 10:30:00,8.69,8.81,8.68,8.77,400000.0,7.0929,7.1908,7.0847,7.1582,400000.0
2008-04-23 10:40:00,8.78,8.79,8.71,8.75,179400.0,7.1664,7.1745,7.1092,7.1419,179400.0
2008-04-23 10:50:00,8.74,8.77,8.67,8.67,194800.0,7.1337,7.1582,7.0766,7.0766,194800.0
2008-04-23 11:00:00,8.67,8.72,8.66,8.67,337300.0,7.0766,7.1174,7.0684,7.0766,337300.0
2008-04-23 11:10:00,8.66,8.66,8.51,8.54,423200.0,7.0684,7.0684,6.946,6.9705,423200.0
2008-04-23 11:20:00,8.54,8.62,8.53,8.59,201800.0,6.9705,7.0358,6.9623,7.0113,201800.0
2008-04-23 11:30:00,8.59,8.6,8.57,8.58,140000.0,7.0113,7.0194,6.995,7.0031,140000.0
2008-04-23 11:40:00,8.58,8.58,8.45,8.5,309100.0,7.0031,7.0031,6.897,6.9378,309100.0
2008-04-23 11:50:00,8.51,8.51,8.47,8.48,80700.0,6.946,6.946,6.9133,6.9215,80700.0
2008-04-23 12:00:00,8.48,8.48,8.38,8.43,155400.0,6.9215,6.9215,6.8399,6.8807,155400.0
2008-04-23 12:10:00,8.43,8.45,8.42,8.45,63200.0,6.8807,6.897,6.8725,6.897,63200.0
2008-04-23 12:20:00,8.44,8.45,8.34,8.35,215200.0,6.8888,6.897,6.8072,6.8154,215200.0
2008-04-23 12:30:00,8.35,8.42,8.35,8.39,101000.0,6.8154,6.8725,6.8154,6.848,101000.0
2008-04-23 12:40:00,8.38,8.4,8.38,8.4,63300.0,6.8399,6.8562,6.8399,6.8562,63300.0
2008-04-23 12:50:00,8.39,8.44,8.39,8.43,92800.0,6.848,6.8888,6.848,6.8807,92800.0
2008-04-23 13:00:00,8.43,8.44,8.4,8.44,89400.0,6.8807,6.8888,6.8562,6.8888,89400.0
2008-04-23 13:10:00,8.45,8.49,8.44,8.49,53800.0,6.897,6.9297,6.8888,6.9297,53800.0
2008-04-23 13:20:00,8.49,8.5,8.48,8.48,73300.0,6.9297,6.9378,6.9215,6.9215,73300.0
2008-04-23 13:30:00,8.49,8.49,8.48,8.49,27000.0,6.9297,6.9297,6.9215,6.9297,27000.0
2008-04-23 13:40:00,8.49,8.52,8.48,8.52,87400.0,6.9297,6.9541,6.9215,6.9541,87400.0
2008-04-23 13:50:00,8.52,8.55,8.46,8.47,181300.0,6.9541,6.9786,6.9052,6.9133,181300.0
2008-04-23 14:00:00,8.47,8.52,8.47,8.52,89400.0,6.9133,6.9541,6.9133,6.9541,89400.0
2008-04-23 14:10:00,8.52,8.55,8.49,8.49,148400.0,6.9541,6.9786,6.9297,6.9297,148400.0
2008-04-23 14:20:00,8.5,8.51,8.48,8.49,124400.0,6.9378,6.946,6.9215,6.9297,124400.0
2008-04-23 14:30:00,8.49,8.6,8.49,8.53,283200.0,6.9297,7.0194,6.9297,6.9623,283200.0
2008-04-23 14:40:00,8.53,8.56,8.5,8.51,98500.0,6.9623,6.9868,6.9378,6.946,98500.0
2008-04-23 14:50:00,8.5,8.5,8.45,8.47,96200.0,6.9378,6.9378,6.897,6.9133,96200.0
2008-04-23 15:00:00,8.47,8.54,8.45,8.51,184300.0,6.9133,6.9705,6.897,6.946,184300.0
2008-04-23 15:10:00,8.51,8.51,8.48,8.5,173900.0,6.946,6.946,6.9215,6.9378,173900.0
2008-04-23 15:20:00,8.49,8.51,8.46,8.46,236000.0,6.9297,6.946,6.9052,6.9052,236000.0
2008-04-23 15:30:00,8.47,8.5,8.45,8.47,199200.0,6.9133,6.9378,6.897,6.9133,199200.0
2008-04-23 15:40:00,8.48,8.49,8.44,8.45,272400.0,6.9215,6.9297,6.8888,6.897,272400.0
2008-04-23 15:50:00,8.46,8.5,8.42,8.48,406300.0,6.9052,6.9378,6.8725,6.9215,406300.0
2008-04-24 09:30:00,8.48,8.55,8.37,8.41,135700.0,6.9215,6.9786,6.8317,6.8644,135700.0
2008-04-24 09:40:00,8.41,8.54,8.4,8.45,140300.0,6.8644,6.9705,6.8562,6.897,140300.0
2008-04-24 09:50:00,8.44,8.57,8.41,8.55,240000.0,6.8888,6.995,6.8644,6.9786,240000.0
2008-04-24 10:00:00,8.55,8.55,8.45,8.45,91000.0,6.9786,6.9786,6.897,6.897,91000.0
2008-04-24 10:10:00,8.45,8.52,8.45,8.48,79800.0,6.897,6.9541,6.897,6.9215,79800.0
2008-04-24 10:20:00,8.49,8.49,8.45,8.46,67800.0,6.9297,6.9297,6.897,6.9052,67800.0
2008-04-24 10:30:00,8.47,8.47,8.38,8.41,111900.0,6.9133,6.9133,6.8399,6.8644,111900.0
2008-04-24 10:40:00,8.4,8.44,8.4,8.42,48200.0,6.8562,6.8888,6.8562,6.8725,48200.0
2008-04-24 10:50:00,8.43,8.45,8.41,8.45,63000.0,6.8807,6.897,6.8644,6.897,63000.0
2008-04-24 11:00:00,8.45,8.67,8.45,8.59,209100.0,6.897,7.0766,6.897,7.0113,209100.0
2008-04-24 11:10:00,8.59,8.65,8.58,8.59,125600.0,7.0113,7.0602,7.0031,7.0113,125600.0
2008-04-24 11:20:00,8.59,8.61,8.58,8.59,70700.0,7.0113,7.0276,7.0031,7.0113,70700.0
2008-04-24 11:30:00,8.6,8.7,8.59,8.68,96300.0,7.0194,7.1011,7.0113,7.0847,96300.0
2008-04-24 11:40:00,8.69,8.75,8.68,8.75,98700.0,7.0929,7.1419,7.0847,7.1419,98700.0
2008-04-24 11:50:00,8.75,8.77,8.63,8.67,110000.0,7.1419,7.1582,7.0439,7.0766,110000.0
2008-04-24 12:00:00,8.67,8.75,8.67,8.75,68600.0,7.0766,7.1419,7.0766,7.1419,68600.0
2008-04-24 12:10:00,8.74,8.82,8.74,8.78,112200.0,7.1337,7.199,7.1337,7.1664,112200.0
2008-04-24 12:20:00,8.77,8.78,8.72,8.73,71600.0,7.1582,7.1664,7.1174,7.1255,71600.0
2008-04-24 12:30:00,8.73,8.79,8.72,8.79,93700.0,7.1255,7.1745,7.1174,7.1745,93700.0
2008-04-24 12:40:00,8.79,8.81,8.76,8.77,121500.0,7.1745,7.1908,7.15,7.1582,121500.0
2008-04-24 12:50:00,8.77,8.8,8.74,8.8,80000.0,7.1582,7.1827,7.1337,7.1827,80000.0
2008-04-24 13:00:00,8.8,8.8,8.78,8.8,37700.0,7.1827,7.1827,7.1664,7.1827,37700.0
2008-04-24 13:10:00,8.79,8.8,8.77,8.78,53500.0,7.1745,7.1827,7.1582,7.1664,53500.0
2008-04-24 13:20:00,8.77,8.8,8.77,8.79,79400.0,7.1582,7.1827,7.1582,7.1745,79400.0
2008-04-24 13:30:00,8.78,8.79,8.76,8.76,42000.0,7.1664,7.1745,7.15,7.15,42000.0
2008-04-24 13:40:00,8.77,8.79,8.75,8.77,52300.0,7.1582,7.1745,7.1419,7.1582,52300.0
2008-04-24 13:50:00,8.77,8.78,8.75,8.76,55900.0,7.1582,7.1664,7.1419,7.15,55900.0
2008-04-24 14:00:00,8.76,8.79,8.76,8.79,66200.0,7.15,7.1745,7.15,7.1745,66200.0
2008-04-24 14:10:00,8.78,8.84,8.77,8.83,141300.0,7.1664,7.2153,7.1582,7.2072,141300.0
2008-04-24 14:20:00,8.83,8.84,8.78,8.8,67800.0,7.2072,7.2153,7.1664,7.1827,67800.0
2008-04-24 14:30:00,8.8,8.81,8.77,8.77,67900.0,7.1827,7.1908,7.1582,7.1582,67900.0
2008-04-24 14:40:00,8.77,8.8,8.74,8.75,85100.0,7.1582,7.1827,7.1337,7.1419,85100.0
2008-04-24 14:50:00,8.75,8.77,8.72,8.76,85000.0,7.1419,7.1582,7.1174,7.15,85000.0
2008-04-24 15:00:00,8.76,8.77,8.73,8.74,81500.0,7.15,7.1582,7.1255,7.1337,81500.0
2008-04-24 15:10:00,8.74,8.75,8.67,8.7,230700.0,7.1337,7.1419,7.0766,7.1011,230700.0
2008-04-24 15:20:00,8.7,8.74,8.69,8.74,107700.0,7.1011,7.1337,7.0929,7.1337,107700.0
2008-04-24 15:30:00,8.74,8.74,8.68,8.7,160900.0,7.1337,7.1337,7.0847,7.1011,160900.0
2008-04-24 15:40:00,8.69,8.71,8.62,8.66,245300.0,7.0929,7.1092,7.0358,7.0684,245300.0
2008-04-24 15:50:00,8.66,8.7,8.66,8.69,757000.0,7.0684,7.1011,7.0684,7.0929,757000.0
2008-04-25 09:30:00,8.71,8.81,8.66,8.68,61800.0,7.1092,7.1908,7.0684,7.0847,61800.0
2008-04-25 09:40:00,8.69,8.7,8.49,8.52,72300.0,7.0929,7.1011,6.9297,6.9541,72300.0
2008-04-25 09:50:00,8.52,8.59,8.5,8.55,127700.0,6.9541,7.0113,6.9378,6.9786,127700.0
2008-04-25 10:00:00,8.54,8.54,8.41,8.5,97300.0,6.9705,6.9705,6.8644,6.9378,97300.0
2008-04-25 10:10:00,8.5,8.53,8.47,8.53,74800.0,6.9378,6.9623,6.9133,6.9623,74800.0
2008-04-25 10:20:00,8.54,8.55,8.5,8.53,43600.0,6.9705,6.9786,6.9378,6.9623,43600.0
2008-04-25 10:30:00,8.53,8.58,8.5,8.5,64700.0,6.9623,7.0031,6.9378,6.9378,64700.0
2008-04-25 10:40:00,8.5,8.53,8.48,8.51,62100.0,6.9378,6.9623,6.9215,6.946,62100.0
2008-04-25 10:50:00,8.5,8.54,8.5,8.53,54400.0,6.9378,6.9705,6.9378,6.9623,54400.0
2008-04-25 11:00:00,8.54,8.56,8.53,8.54,61500.0,6.9705,6.9868,6.9623,6.9705,61500.0
2008-04-25 11:10:00,8.54,8.56,8.43,8.44,73300.0,6.9705,6.9868,6.8807,6.8888,73300.0
2008-04-25 11:20:00,8.44,8.44,8.39,8.41,91400.0,6.8888,6.8888,6.848,6.8644,91400.0
2008-04-25 11:30:00,8.42,8.43,8.41,8.41,52900.0,6.8725,6.8807,6.8644,6.8644,52900.0
2008-04-25 11:40:00,8.41,8.45,8.41,8.45,46100.0,6.8644,6.897,6.8644,6.897,46100.0
2008-04-25 11:50:00,8.45,8.52,8.45,8.49,47800.0,6.897,6.9541,6.897,6.9297,47800.0
2008-04-25 12:00:00,8.5,8.52,8.47,8.5,36200.0,6.9378,6.9541,6.9133,6.9378,36200.0
2008-04-25 12:10:00,8.51,8.52,8.48,8.48,43400.0,6.946,6.9541,6.9215,6.9215,43400.0
2008-04-25 12:20:00,8.48,8.48,8.47,8.47,18200.0,6.9215,6.9215,6.9133,6.9133,18200.0
2008-04-25 12:30:00,8.47,8.48,8.44,8.47,46000.0,6.9133,6.9215,6.8888,6.9133,46000.0
2008-04-25 12:40:00,8.47,8.52,8.47,8.51,35000.0,6.9133,6.9541,6.9133,6.946,35000.0
2008-04-25 12:50:00,8.51,8.51,8.45,8.5,95900.0,6.946,6.946,6.897,6.9378,95900.0
2008-04-25 13:00:00,8.49,8.5,8.49,8.49,32600.0,6.9297,6.9378,6.9297,6.9297,32600.0
2008-04-25 13:10:00,8.49,8.5,8.43,8.44,54500.0,6.9297,6.9378,6.8807,6.8888,54500.0
2008-04-25 13:20:00,8.44,8.48,8.44,8.47,18300.0,6.8888,6.9215,6.8888,6.9133,18300.0
2008-04-25 13:30:00,8.48,8.52,8.46,8.5,88100.0,6.9215,6.9541,6.9052,6.9378,88100.0
2008-04-25 13:40:00,8.5,8.52,8.5,8.52,50000.0,6.9378,6.9541,6.9378,6.9541,50000.0
2008-04-25 13:50:00,8.52,8.56,8.51,8.55,37900.0,6.9541,6.9868,6.946,6.9786,37900.0
2008-04-25 14:00:00,8.56,8.58,8.55,8.57,37800.0,6.9868,7.0031,6.9786,6.995,37800.0
2008-04-25 14:10:00,8.58,8.58,8.57,8.58,39600.0,7.0031,7.0031,6.995,7.0031,39600.0
2008-04-25 14:20:00,8.57,8.59,8.57,8.59,56900.0,6.995,7.0113,6.995,7.0113,56900.0
2008-04-25 14:30:00,8.59,8.61,8.58,8.6,45700.0,7.0113,7.0276,7.0031,7.0194,45700.0
2008-04-25 14:40:00,8.61,8.62,8.59,8.6,45300.0,7.0276,7.0358,7.0113,7.0194,45300.0
2008-04-25 14:50:00,8.59,8.62,8.59,8.62,53000.0,7.0113,7.0358,7.0113,7.0358,53000.0
2008-04-25 15:00:00,8.62,8.69,8.62,8.68,54700.0,7.0358,7.0929,7.0358,7.0847,54700.0
2008-04-25 15:10:00,8.68,8.73,8.68,8.73,58700.0,7.0847,7.1255,7.0847,7.1255,58700.0
2008-04-25 15:20:00,8.73,8.73,8.68,8.69,80800.0,7.1255,7.1255,7.0847,7.0929,80800.0
2008-04-25 15:30:00,8.68,8.69,8.68,8.68,51500.0,7.0847,7.0929,7.0847,7.0847,51500.0
2008-04-25 15:40:00,8.68,8.69,8.65,8.66,97100.0,7.0847,7.0929,7.0602,7.0684,97100.0
2008-04-25 15:50:00,8.66,8.68,8.64,8.66,133700.0,7.0684,7.0847,7.0521,7.0684,133700.0
2008-04-28 09:30:00,8.65,8.75,8.65,8.68,64500.0,7.0602,7.1419,7.0602,7.0847,64500.0
2008-04-28 09:40:00,8.68,8.68,8.59,8.63,45600.0,7.0847,7.0847,7.0113,7.0439,45600.0
2008-04-28 09:50:00,8.63,8.66,8.63,8.65,54600.0,7.0439,7.0684,7.0439,7.0602,54600.0
2008-04-28 10:00:00,8.64,8.64,8.6,8.61,38900.0,7.0521,7.0521,7.0194,7.0276,38900.0
2008-04-28 10:10:00,8.61,8.69,8.61,8.67,78200.0,7.0276,7.0929,7.0276,7.0766,78200.0
2008-04-28 10:20:00,8.66,8.66,8.63,8.64,14600.0,7.0684,7.0684,7.0439,7.0521,14600.0
2008-04-28 10:30:00,8.63,8.7,8.63,8.69,46100.0,7.0439,7.1011,7.0439,7.0929,46100.0
2008-04-28 10:40:00,8.7,8.72,8.69,8.71,31000.0,7.1011,7.1174,7.0929,7.1092,31000.0
2008-04-28 10:50:00,8.71,8.75,8.7,8.75,46600.0,7.1092,7.1419,7.1011,7.1419,46600.0
2008-04-28 11:00:00,8.75,8.75,8.74,8.74,112900.0,7.1419,7.1419,7.1337,7.1337,112900.0
2008-04-28 11:10:00,8.74,8.75,8.72,8.73,75000.0,7.1337,7.1419,7.1174,7.1255,75000.0
2008-04-28 11:20:00,8.73,8.76,8.72,8.76,44500.0,7.1255,7.15,7.1174,7.15,44500.0
2008-04-28 11:30:00,8.76,8.77,8.74,8.75,137600.0,7.15,7.1582,7.1337,7.1419,137600.0
2008-04-28 11:40:00,8.75,8.77,8.74,8.77,46400.0,7.1419,7.1582,7.1337,7.1582,46400.0
2008-04-28 11:50:00,8.77,8.78,8.76,8.78,47100.0,7.1582,7.1664,7.15,7.1664,47100.0
2008-04-28 12:00:00,8.77,8.79,8.77,8.79,121700.0,7.1582,7.1745,7.1582,7.1745,121700.0
2008-04-28 12:10:00,8.79,8.82,8.78,8.81,127500.0,7.1745,7.199,7.1664,7.1908,127500.0
2008-04-28 12:20:00,8.81,8.82,8.8,8.81,33200.0,7.1908,7.199,7.1827,7.1908,33200.0
2008-04-28 12:30:00,8.82,8.84,8.81,8.84,50500.0,7.199,7.2153,7.1908,7.2153,50500.0
2008-04-28 12:40:00,8.84,8.85,8.83,8.85,70500.0,7.2153,7.2235,7.2072,7.2235,70500.0
2008-04-28 12:50:00,8.84,8.87,8.84,8.87,54800.0,7.2153,7.2398,7.2153,7.2398,54800.0
2008-04-28 13:00:00,8.86,8.89,8.86,8.89,60700.0,7.2317,7.2561,7.2317,7.2561,60700.0
2008-04-28 13:10:00,8.89,8.9,8.88,8.9,80500.0,7.2561,7.2643,7.248,7.2643,80500.0
2008-04-28 13:20:00,8.9,8.93,8.89,8.92,150500.0,7.2643,7.2888,7.2561,7.2806,150500.0
2008-04-28 13:30:00,8.91,8.94,8.91,8.94,56400.0,7.2725,7.297,7.2725,7.297,56400.0
2008-04-28 13:40:00,8.94,8.94,8.93,8.94,46300.0,7.297,7.297,7.2888,7.297,46300.0
2008-04-28 13:50:00,8.93,8.97,8.93,8.96,127300.0,7.2888,7.3214,7.2888,7.3133,127300.0
2008-04-28 14:00:00,8.96,8.97,8.95,8.96,58500.0,7.3133,7.3214,7.3051,7.3133,58500.0
2008-04-28 14:10:00,8.97,9.0,8.95,8.99,175200.0,7.3214,7.3459,7.3051,7.3378,175200.0
2008-04-28 14:20:00,8.99,8.99,8.95,8.96,105200.0,7.3378,7.3378,7.3051,7.3133,105200.0
2008-04-28 14:30:00,8.95,8.96,8.94,8.94,40700.0,7.3051,7.3133,7.297,7.297,40700.0
2008-04-28 14:40:00,8.94,8.97,8.94,8.95,84000.0,7.297,7.3214,7.297,7.3051,84000.0
2008-04-28 14:50:00,8.95,8.96,8.94,8.95,157600.0,7.3051,7.3133,7.297,7.3051,157600.0
2008-04-28 15:00:00,8.94,8.98,8.94,8.98,146900.0,7.297,7.3296,7.297,7.3296,146900.0
2008-04-28 15:10:00,8.98,9.0,8.97,8.99,168100.0,7.3296,7.3459,7.3214,7.3378,168100.0
2008-04-28 15:20:00,8.99,9.0,8.98,8.99,177300.0,7.3378,7.3459,7.3296,7.3378,177300.0
2008-04-28 15:30:00,8.98,8.99,8.96,8.97,320000.0,7.3296,7.3378,7.3133,7.3214,320000.0
2008-04-28 15:40:00,8.98,9.0,8.97,8.99,267000.0,7.3296,7.3459,7.3214,7.3378,267000.0
2008-04-28 15:50:00,8.99,9.0,8.98,9.0,313900.0,7.3378,7.3459,7.3296,7.3459,313900.0
2008-04-29 09:30:00,8.98,9.07,8.93,9.05,159200.0,7.3296,7.4031,7.2888,7.3867,159200.0
2008-04-29 09:40:00,9.05,9.06,8.96,8.96,80800.0,7.3867,7.3949,7.3133,7.3133,80800.0
2008-04-29 09:50:00,8.97,8.97,8.96,8.97,47500.0,7.3214,7.3214,7.3133,7.3214,47500.0
2008-04-29 10:00:00,8.97,9.0,8.96,8.99,80200.0,7.3214,7.3459,7.3133,7.3378,80200.0
2008-04-29 10:10:00,9.0,9.0,8.93,8.95,81700.0,7.3459,7.3459,7.2888,7.3051,81700.0
2008-04-29 10:20:00,8.95,8.96,8.93,8.94,41600.0,7.3051,7.3133,7.2888,7.297,41600.0
2008-04-29 10:30:00,8.93,8.95,8.93,8.95,43400.0,7.2888,7.3051,7.2888,7.3051,43400.0
2008-04-29 10:40:00,8.94,8.95,8.93,8.93,23000.0,7.297,7.3051,7.2888,7.2888,23000.0
2008-04-29 10:50:00,8.93,8.93,8.88,8.9,62300.0,7.2888,7.2888,7.248,7.2643,62300.0
2008-04-29 11:00:00,8.89,8.9,8.79,8.8,103100.0,7.2561,7.2643,7.1745,7.1827,103100.0
2008-04-29 11:10:00,8.79,8.8,8.75,8.78,298300.0,7.1745,7.1827,7.1419,7.1664,298300.0
2008-04-29 11:20:00,8.78,8.8,8.77,8.79,65200.0,7.1664,7.1827,7.1582,7.1745,65200.0
2008-04-29 11:30:00,8.78,8.8,8.78,8.79,56400.0,7.1664,7.1827,7.1664,7.1745,56400.0
2008-04-29 11:40:00,8.79,8.8,8.75,8.75,71500.0,7.1745,7.1827,7.1419,7.1419,71500.0
2008-04-29 11:50:00,8.75,8.78,8.75,8.77,45600.0,7.1419,7.1664,7.1419,7.1582,45600.0
2008-04-29 12:00:00,8.78,8.78,8.77,8.78,12100.0,7.1664,7.1664,7.1582,7.1664,12100.0
2008-04-29 12:10:00,8.77,8.78,8.73,8.74,53000.0,7.1582,7.1664,7.1255,7.1337,53000.0
2008-04-29 12:20:00,8.73,8.77,8.73,8.77,46200.0,7.1255,7.1582,7.1255,7.1582,46200.0
2008-04-29 12:30:00,8.76,8.78,8.76,8.77,25200.0,7.15,7.1664,7.15,7.1582,25200.0
2008-04-29 12:40:00,8.77,8.77,8.74,8.74,39200.0,7.1582,7.1582,7.1337,7.1337,39200.0
2008-04-29 12:50:00,8.75,8.76,8.72,8.73,48600.0,7.1419,7.15,7.1174,7.1255,48600.0
2008-04-29 13:00:00,8.73,8.77,8.72,8.77,56100.0,7.1255,7.1582,7.1174,7.1582,56100.0
2008-04-29 13:10:00,8.77,8.84,8.77,8.83,37500.0,7.1582,7.2153,7.1582,7.2072,37500.0
2008-04-29 13:20:00,8.83,8.83,8.82,8.83,16200.0,7.2072,7.2072,7.199,7.2072,16200.0
2008-04-29 13:30:00,8.83,8.83,8.82,8.82,13300.0,7.2072,7.2072,7.199,7.199,13300.0
2008-04-29 13:40:00,8.82,8.83,8.82,8.82,29000.0,7.199,7.2072,7.199,7.199,29000.0
2008-04-29 13:50:00,8.82,8.82,8.79,8.79,23700.0,7.199,7.199,7.1745,7.1745,23700.0
2008-04-29 14:00:00,8.79,8.8,8.78,8.79,21200.0,7.1745,7.1827,7.1664,7.1745,21200.0
2008-04-29 14:10:00,8.78,8.79,8.78,8.78,27800.0,7.1664,7.1745,7.1664,7.1664,27800.0
2008-04-29 14:20:00,8.79,8.82,8.78,8.81,40500.0,7.1745,7.199,7.1664,7.1908,40500.0
2008-04-29 14:30:00,8.81,8.82,8.78,8.78,36000.0,7.1908,7.199,7.1664,7.1664,36000.0
2008-04-29 14:40:00,8.79,8.86,8.78,8.85,49700.0,7.1745,7.2317,7.1664,7.2235,49700.0
2008-04-29 14:50:00,8.85,8.86,8.83,8.85,33100.0,7.2235,7.2317,7.2072,7.2235,33100.0
2008-04-29 15:00:00,8.85,8.86,8.83,8.84,47200.0,7.2235,7.2317,7.2072,7.2153,47200.0
2008-04-29 15:10:00,8.84,8.86,8.84,8.85,38200.0,7.2153,7.2317,7.2153,7.2235,38200.0
2008-04-29 15:20:00,8.85,8.86,8.8,8.81,61000.0,7.2235,7.2317,7.1827,7.1908,61000.0
2008-04-29 15:30:00,8.8,8.87,8.79,8.86,67200.0,7.1827,7.2398,7.1745,7.2317,67200.0
2008-04-29 15:40:00,8.86,8.87,8.82,8.84,126300.0,7.2317,7.2398,7.199,7.2153,126300.0
2008-04-29 15:50:00,8.83,8.84,8.78,8.81,119000.0,7.2072,7.2153,7.1664,7.1908,119000.0
2008-04-30 09:30:00,8.81,8.87,8.79,8.81,30000.0,7.1908,7.2398,7.1745,7.1908,30000.0
2008-04-30 09:40:00,8.82,8.93,8.79,8.88,45700.0,7.199,7.2888,7.1745,7.248,45700.0
2008-04-30 09:50:00,8.89,8.9,8.86,8.86,16100.0,7.2561,7.2643,7.2317,7.2317,16100.0
2008-04-30 10:00:00,8.86,8.88,8.86,8.87,36100.0,7.2317,7.248,7.2317,7.2398,36100.0
2008-04-30 10:10:00,8.86,8.86,8.82,8.83,20600.0,7.2317,7.2317,7.199,7.2072,20600.0
2008-04-30 10:20:00,8.83,8.83,8.79,8.8,82300.0,7.2072,7.2072,7.1745,7.1827,82300.0
2008-04-30 10:30:00,8.8,8.83,8.79,8.81,71100.0,7.1827,7.2072,7.1745,7.1908,71100.0
2008-04-30 10:40:00,8.8,8.81,8.79,8.8,30400.0,7.1827,7.1908,7.1745,7.1827,30400.0
2008-04-30 10:50:00,8.8,8.82,8.8,8.81,22400.0,7.1827,7.199,7.1827,7.1908,22400.0
2008-04-30 11:00:00,8.82,8.84,8.81,8.83,30900.0,7.199,7.2153,7.1908,7.2072,30900.0
2008-04-30 11:10:00,8.84,8.84,8.83,8.84,19700.0,7.2153,7.2153,7.2072,7.2153,19700.0
2008-04-30 11:20:00,8.84,8.85,8.82,8.82,31500.0,7.2153,7.2235,7.199,7.199,31500.0
2008-04-30 11:30:00,8.83,8.83,8.81,8.81,18600.0,7.2072,7.2072,7.1908,7.1908,18600.0
2008-04-30 11:40:00,8.82,8.84,8.81,8.84,31400.0,7.199,7.2153,7.1908,7.2153,31400.0
2008-04-30 11:50:00,8.83,8.84,8.83,8.84,22700.0,7.2072,7.2153,7.2072,7.2153,22700.0
2008-04-30 12:00:00,8.84,8.84,8.82,8.82,20600.0,7.2153,7.2153,7.199,7.199,20600.0
2008-04-30 12:10:00,8.82,8.83,8.81,8.81,24500.0,7.199,7.2072,7.1908,7.1908,24500.0
2008-04-30 12:20:00,8.81,8.82,8.81,8.81,9700.0,7.1908,7.199,7.1908,7.1908,9700.0
2008-04-30 12:30:00,8.81,8.84,8.81,8.84,34500.0,7.1908,7.2153,7.1908,7.2153,34500.0
2008-04-30 12:40:00,8.84,8.85,8.83,8.84,8900.0,7.2153,7.2235,7.2072,7.2153,8900.0
2008-04-30 12:50:00,8.85,8.85,8.83,8.84,42000.0,7.2235,7.2235,7.2072,7.2153,42000.0
2008-04-30 13:00:00,8.84,8.84,8.83,8.83,13400.0,7.2153,7.2153,7.2072,7.2072,13400.0
2008-04-30 13:10:00,8.84,8.85,8.83,8.85,24600.0,7.2153,7.2235,7.2072,7.2235,24600.0
2008-04-30 13:20:00,8.85,8.85,8.81,8.82,50000.0,7.2235,7.2235,7.1908,7.199,50000.0
2008-04-30 13:30:00,8.83,8.84,8.82,8.84,22900.0,7.2072,7.2153,7.199,7.2153,22900.0
2008-04-30 13:40:00,8.84,8.84,8.83,8.84,16800.0,7.2153,7.2153,7.2072,7.2153,16800.0
2008-04-30 13:50:00,8.83,8.84,8.83,8.84,17400.0,7.2072,7.2153,7.2072,7.2153,17400.0
2008-04-30 14:00:00,8.84,8.84,8.81,8.83,97100.0,7.2153,7.2153,7.1908,7.2072,97100.0
2008-04-30 14:10:00,8.83,8.84,8.75,8.83,242400.0,7.2072,7.2153,7.1419,7.2072,242400.0
2008-04-30 14:20:00,8.83,8.84,8.74,8.83,167700.0,7.2072,7.2153,7.1337,7.2072,167700.0
2008-04-30 14:30:00,8.83,8.84,8.77,8.78,98900.0,7.2072,7.2153,7.1582,7.1664,98900.0
2008-04-30 14:40:00,8.79,8.79,8.74,8.78,79900.0,7.1745,7.1745,7.1337,7.1664,79900.0
2008-04-30 14:50:00,8.78,8.78,8.66,8.66,77600.0,7.1664,7.1664,7.0684,7.0684,77600.0
2008-04-30 15:00:00,8.66,8.7,8.64,8.67,221000.0,7.0684,7.1011,7.0521,7.0766,221000.0
2008-04-30 15:10:00,8.67,8.72,8.64,8.7,205900.0,7.0766,7.1174,7.0521,7.1011,205900.0
2008-04-30 15:20:00,8.69,8.7,8.65,8.66,58000.0,7.0929,7.1011,7.0602,7.0684,58000.0
2008-04-30 15:30:00,8.65,8.79,8.65,8.72,296300.0,7.0602,7.1745,7.0602,7.1174,296300.0
2008-04-30 15:40:00,8.72,8.78,8.69,8.73,121400.0,7.1174,7.1664,7.0929,7.1255,121400.0
2008-04-30 15:50:00,8.73,8.75,8.66,8.69,400700.0,7.1255,7.1419,7.0684,7.0929,400700.0
2008-05-01 09:30:00,8.67,8.79,8.65,8.72,23500.0,7.0766,7.1745,7.0602,7.1174,23500.0
2008-05-01 09:40:00,8.7,8.85,8.7,8.84,75100.0,7.1011,7.2235,7.1011,7.2153,75100.0
2008-05-01 09:50:00,8.83,8.85,8.72,8.75,89700.0,7.2072,7.2235,7.1174,7.1419,89700.0
2008-05-01 10:00:00,8.76,8.86,8.75,8.84,54800.0,7.15,7.2317,7.1419,7.2153,54800.0
2008-05-01 10:10:00,8.84,8.86,8.83,8.85,104500.0,7.2153,7.2317,7.2072,7.2235,104500.0
2008-05-01 10:20:00,8.85,8.86,8.83,8.86,84200.0,7.2235,7.2317,7.2072,7.2317,84200.0
2008-05-01 10:30:00,8.86,8.86,8.82,8.83,68500.0,7.2317,7.2317,7.199,7.2072,68500.0
2008-05-01 10:40:00,8.83,8.86,8.82,8.85,26900.0,7.2072,7.2317,7.199,7.2235,26900.0
2008-05-01 10:50:00,8.85,8.89,8.84,8.89,120200.0,7.2235,7.2561,7.2153,7.2561,120200.0
2008-05-01 11:00:00,8.88,8.9,8.84,8.88,164600.0,7.248,7.2643,7.2153,7.248,164600.0
2008-05-01 11:10:00,8.88,8.91,8.88,8.89,63800.0,7.248,7.2725,7.248,7.2561,63800.0
2008-05-01 11:20:00,8.9,8.9,8.86,8.88,67600.0,7.2643,7.2643,7.2317,7.248,67600.0
2008-05-01 11:30:00,8.89,8.93,8.86,8.87,160300.0,7.2561,7.2888,7.2317,7.2398,160300.0
2008-05-01 11:40:00,8.88,8.9,8.87,8.89,33300.0,7.248,7.2643,7.2398,7.2561,33300.0
2008-05-01 11:50:00,8.9,8.95,8.89,8.95,63100.0,7.2643,7.3051,7.2561,7.3051,63100.0
2008-05-01 12:00:00,8.95,8.97,8.93,8.93,122800.0,7.3051,7.3214,7.2888,7.2888,122800.0
2008-05-01 12:10:00,8.94,8.97,8.92,8.97,43000.0,7.297,7.3214,7.2806,7.3214,43000.0
2008-05-01 12:20:00,8.97,8.97,8.95,8.97,72500.0,7.3214,7.3214,7.3051,7.3214,72500.0
2008-05-01 12:30:00,8.97,9.0,8.93,9.0,98000.0,7.3214,7.3459,7.2888,7.3459,98000.0
2008-05-01 12:40:00,9.0,9.0,8.97,9.0,65400.0,7.3459,7.3459,7.3214,7.3459,65400.0
2008-05-01 12:50:00,9.0,9.02,8.95,8.95,114900.0,7.3459,7.3622,7.3051,7.3051,114900.0
2008-05-01 13:00:00,8.95,8.98,8.93,8.93,66500.0,7.3051,7.3296,7.2888,7.2888,66500.0
2008-05-01 13:10:00,8.93,9.0,8.89,8.98,105000.0,7.2888,7.3459,7.2561,7.3296,105000.0
2008-05-01 13:20:00,8.99,8.99,8.96,8.97,14900.0,7.3378,7.3378,7.3133,7.3214,14900.0
2008-05-01 13:30:00,8.97,9.0,8.96,8.99,20900.0,7.3214,7.3459,7.3133,7.3378,20900.0
2008-05-01 13:40:00,8.99,9.0,8.96,8.96,63300.0,7.3378,7.3459,7.3133,7.3133,63300.0
2008-05-01 13:50:00,8.96,8.96,8.92,8.93,42800.0,7.3133,7.3133,7.2806,7.2888,42800.0
2008-05-01 14:00:00,8.93,8.93,8.88,8.91,93200.0,7.2888,7.2888,7.248,7.2725,93200.0
2008-05-01 14:10:00,8.9,8.9,8.87,8.88,63600.0,7.2643,7.2643,7.2398,7.248,63600.0
2008-05-01 14:20:00,8.88,8.89,8.86,8.86,127800.0,7.248,7.2561,7.2317,7.2317,127800.0
2008-05-01 14:30:00,8.86,8.92,8.86,8.91,51500.0,7.2317,7.2806,7.2317,7.2725,51500.0
2008-05-01 14:40:00,8.91,8.94,8.91,8.91,36600.0,7.2725,7.297,7.2725,7.2725,36600.0
2008-05-01 14:50:00,8.92,8.92,8.87,8.87,26200.0,7.2806,7.2806,7.2398,7.2398,26200.0
2008-05-01 15:00:00,8.87,8.96,8.86,8.89,112700.0,7.2398,7.3133,7.2317,7.2561,112700.0
2008-05-01 15:10:00,8.89,8.93,8.89,8.92,38700.0,7.2561,7.2888,7.2561,7.2806,38700.0
2008-05-01 15:20:00,8.93,8.95,8.9,8.9,40400.0,7.2888,7.3051,7.2643,7.2643,40400.0
2008-05-01 15:30:00,8.91,8.91,8.87,8.88,110300.0,7.2725,7.2725,7.2398,7.248,110300.0
2008-05-01 15:40:00,8.88,8.93,8.87,8.93,72000.0,7.248,7.2888,7.2398,7.2888,72000.0
2008-05-01 15:50:00,8.93,8.96,8.91,8.92,155500.0,7.2888,7.3133,7.2725,7.2806,155500.0
2008-05-02 09:30:00,9.1,9.17,8.96,8.99,192000.0,7.4275,7.4847,7.3133,7.3378,192000.0
2008-05-02 09:40:00,8.99,9.0,8.89,8.94,59700.0,7.3378,7.3459,7.2561,7.297,59700.0
2008-05-02 09:50:00,8.94,8.98,8.9,8.98,60900.0,7.297,7.3296,7.2643,7.3296,60900.0
2008-05-02 10:00:00,8.98,8.99,8.93,8.94,58700.0,7.3296,7.3378,7.2888,7.297,58700.0
2008-05-02 10:10:00,8.94,8.94,8.88,8.89,71400.0,7.297,7.297,7.248,7.2561,71400.0
2008-05-02 10:20:00,8.9,8.93,8.84,8.86,81700.0,7.2643,7.2888,7.2153,7.2317,81700.0
2008-05-02 10:30:00,8.87,8.94,8.84,8.84,41200.0,7.2398,7.297,7.2153,7.2153,41200.0
2008-05-02 10:40:00,8.84,8.88,8.81,8.85,78800.0,7.2153,7.248,7.1908,7.2235,78800.0
2008-05-02 10:50:00,8.85,8.86,8.81,8.84,31500.0,7.2235,7.2317,7.1908,7.2153,31500.0
2008-05-02 11:00:00,8.85,8.9,8.84,8.9,64400.0,7.2235,7.2643,7.2153,7.2643,64400.0
2008-05-02 11:10:00,8.89,8.92,8.82,8.83,100200.0,7.2561,7.2806,7.199,7.2072,100200.0
2008-05-02 11:20:00,8.82,8.83,8.81,8.81,40500.0,7.199,7.2072,7.1908,7.1908,40500.0
2008-05-02 11:30:00,8.81,8.82,8.81,8.81,25400.0,7.1908,7.199,7.1908,7.1908,25400.0
2008-05-02 11:40:00,8.81,8.84,8.81,8.83,30500.0,7.1908,7.2153,7.1908,7.2072,30500.0
2008-05-02 11:50:00,8.84,8.85,8.81,8.81,35600.0,7.2153,7.2235,7.1908,7.1908,35600.0
2008-05-02 12:00:00,8.82,8.82,8.75,8.75,98200.0,7.199,7.199,7.1419,7.1419,98200.0
2008-05-02 12:10:00,8.75,8.79,8.75,8.77,45000.0,7.1419,7.1745,7.1419,7.1582,45000.0
2008-05-02 12:20:00,8.78,8.78,8.76,8.78,12000.0,7.1664,7.1664,7.15,7.1664,12000.0
2008-05-02 12:30:00,8.77,8.79,8.75,8.76,33200.0,7.1582,7.1745,7.1419,7.15,33200.0
2008-05-02 12:40:00,8.77,8.77,8.75,8.77,23100.0,7.1582,7.1582,7.1419,7.1582,23100.0
2008-05-02 12:50:00,8.76,8.78,8.75,8.77,22700.0,7.15,7.1664,7.1419,7.1582,22700.0
2008-05-02 13:00:00,8.77,8.78,8.73,8.74,38000.0,7.1582,7.1664,7.1255,7.1337,38000.0
2008-05-02 13:10:00,8.74,8.78,8.73,8.77,38800.0,7.1337,7.1664,7.1255,7.1582,38800.0
2008-05-02 13:20:00,8.77,8.8,8.77,8.79,19100.0,7.1582,7.1827,7.1582,7.1745,19100.0
2008-05-02 13:30:00,8.79,8.8,8.77,8.78,20300.0,7.1745,7.1827,7.1582,7.1664,20300.0
2008-05-02 13:40:00,8.77,8.82,8.77,8.81,23400.0,7.1582,7.199,7.1582,7.1908,23400.0
2008-05-02 13:50:00,8.81,8.83,8.79,8.8,35400.0,7.1908,7.2072,7.1745,7.1827,35400.0
2008-05-02 14:00:00,8.79,8.8,8.76,8.76,56300.0,7.1745,7.1827,7.15,7.15,56300.0
2008-05-02 14:10:00,8.76,8.79,8.73,8.75,78700.0,7.15,7.1745,7.1255,7.1419,78700.0
2008-05-02 14:20:00,8.75,8.82,8.75,8.77,43000.0,7.1419,7.199,7.1419,7.1582,43000.0
2008-05-02 14:30:00,8.77,8.8,8.76,8.79,32700.0,7.1582,7.1827,7.15,7.1745,32700.0
2008-05-02 14:40:00,8.78,8.83,8.76,8.83,54100.0,7.1664,7.2072,7.15,7.2072,54100.0
2008-05-02 14:50:00,8.83,8.83,8.79,8.79,41400.0,7.2072,7.2072,7.1745,7.1745,41400.0
2008-05-02 15:00:00,8.8,8.8,8.77,8.78,38800.0,7.1827,7.1827,7.1582,7.1664,38800.0
2008-05-02 15:10:00,8.78,8.85,8.78,8.84,46900.0,7.1664,7.2235,7.1664,7.2153,46900.0
2008-05-02 15:20:00,8.85,8.85,8.79,8.83,168700.0,7.2235,7.2235,7.1745,7.2072,168700.0
2008-05-02 15:30:00,8.83,8.83,8.82,8.83,33100.0,7.2072,7.2072,7.199,7.2072,33100.0
2008-05-02 15:40:00,8.82,8.84,8.79,8.83,115900.0,7.199,7.2153,7.1745,7.2072,115900.0
2008-05-02 15:50:00,8.83,8.84,8.79,8.81,244500.0,7.2072,7.2153,7.1745,7.1908,244500.0
2008-05-05 09:30:00,8.55,8.58,8.4,8.44,225300.0,6.9786,7.0031,6.8562,6.8888,225300.0
2008-05-05 09:40:00,8.43,8.43,8.28,8.31,337300.0,6.8807,6.8807,6.7583,6.7827,337300.0
2008-05-05 09:50:00,8.32,8.4,8.31,8.37,154500.0,6.7909,6.8562,6.7827,6.8317,154500.0
2008-05-05 10:00:00,8.38,8.43,8.36,8.42,153400.0,6.8399,6.8807,6.8235,6.8725,153400.0
2008-05-05 10:10:00,8.42,8.42,8.32,8.34,133700.0,6.8725,6.8725,6.7909,6.8072,133700.0
2008-05-05 10:20:00,8.34,8.37,8.33,8.36,139700.0,6.8072,6.8317,6.7991,6.8235,139700.0
2008-05-05 10:30:00,8.35,8.36,8.33,8.35,64700.0,6.8154,6.8235,6.7991,6.8154,64700.0
2008-05-05 10:40:00,8.35,8.36,8.35,8.35,72500.0,6.8154,6.8235,6.8154,6.8154,72500.0
2008-05-05 10:50:00,8.35,8.36,8.34,8.35,94100.0,6.8154,6.8235,6.8072,6.8154,94100.0
2008-05-05 11:00:00,8.35,8.36,8.34,8.34,65100.0,6.8154,6.8235,6.8072,6.8072,65100.0
2008-05-05 11:10:00,8.34,8.39,8.34,8.38,138700.0,6.8072,6.848,6.8072,6.8399,138700.0
2008-05-05 11:20:00,8.38,8.4,8.38,8.39,76500.0,6.8399,6.8562,6.8399,6.848,76500.0
2008-05-05 11:30:00,8.39,8.42,8.39,8.41,117100.0,6.848,6.8725,6.848,6.8644,117100.0
2008-05-05 11:40:00,8.41,8.42,8.41,8.41,26300.0,6.8644,6.8725,6.8644,6.8644,26300.0
2008-05-05 11:50:00,8.41,8.42,8.39,8.4,81800.0,6.8644,6.8725,6.848,6.8562,81800.0
2008-05-05 12:00:00,8.39,8.4,8.37,8.37,51700.0,6.848,6.8562,6.8317,6.8317,51700.0
2008-05-05 12:10:00,8.37,8.38,8.37,8.37,55000.0,6.8317,6.8399,6.8317,6.8317,55000.0
2008-05-05 12:20:00,8.38,8.39,8.37,8.38,32400.0,6.8399,6.848,6.8317,6.8399,32400.0
2008-05-05 12:30:00,8.38,8.42,8.38,8.41,67500.0,6.8399,6.8725,6.8399,6.8644,67500.0
2008-05-05 12:40:00,8.42,8.44,8.41,8.44,59100.0,6.8725,6.8888,6.8644,6.8888,59100.0
2008-05-05 12:50:00,8.44,8.46,8.43,8.45,71900.0,6.8888,6.9052,6.8807,6.897,71900.0
2008-05-05 13:00:00,8.44,8.45,8.44,8.44,47400.0,6.8888,6.897,6.8888,6.8888,47400.0
2008-05-05 13:10:00,8.45,8.45,8.42,8.42,88800.0,6.897,6.897,6.8725,6.8725,88800.0
2008-05-05 13:20:00,8.42,8.44,8.42,8.43,52200.0,6.8725,6.8888,6.8725,6.8807,52200.0
2008-05-05 13:30:00,8.43,8.44,8.42,8.44,76500.0,6.8807,6.8888,6.8725,6.8888,76500.0
2008-05-05 13:40:00,8.44,8.45,8.41,8.41,55400.0,6.8888,6.897,6.8644,6.8644,55400.0
2008-05-05 13:50:00,8.41,8.41,8.36,8.37,51600.0,6.8644,6.8644,6.8235,6.8317,51600.0
2008-05-05 14:00:00,8.36,8.4,8.36,8.4,93800.0,6.8235,6.8562,6.8235,6.8562,93800.0
2008-05-05 14:10:00,8.39,8.4,8.39,8.39,69000.0,6.848,6.8562,6.848,6.848,69000.0
2008-05-05 14:20:00,8.39,8.4,8.36,8.39,107400.0,6.848,6.8562,6.8235,6.848,107400.0
2008-05-05 14:30:00,8.39,8.4,8.39,8.39,33200.0,6.848,6.8562,6.848,6.848,33200.0
2008-05-05 14:40:00,8.39,8.41,8.39,8.41,61400.0,6.848,6.8644,6.848,6.8644,61400.0
2008-05-05 14:50:00,8.4,8.42,8.39,8.39,85700.0,6.8562,6.8725,6.848,6.848,85700.0
2008-05-05 15:00:00,8.39,8.42,8.39,8.41,45200.0,6.848,6.8725,6.848,6.8644,45200.0
2008-05-05 15:10:00,8.41,8.43,8.41,8.42,83000.0,6.8644,6.8807,6.8644,6.8725,83000.0
2008-05-05 15:20:00,8.42,8.46,8.42,8.45,100400.0,6.8725,6.9052,6.8725,6.897,100400.0
2008-05-05 15:30:00,8.45,8.47,8.45,8.46,196100.0,6.897,6.9133,6.897,6.9052,196100.0
2008-05-05 15:40:00,8.46,8.49,8.46,8.46,164400.0,6.9052,6.9297,6.9052,6.9052,164400.0
2008-05-05 15:50:00,8.46,8.47,8.44,8.44,164000.0,6.9052,6.9133,6.8888,6.8888,164000.0
2008-05-06 09:30:00,8.44,8.47,8.31,8.46,55600.0,6.8888,6.9133,6.7827,6.9052,55600.0
2008-05-06 09:40:00,8.45,8.49,8.41,8.41,77100.0,6.897,6.9297,6.8644,6.8644,77100.0
2008-05-06 09:50:00,8.43,8.53,8.41,8.52,67600.0,6.8807,6.9623,6.8644,6.9541,67600.0
2008-05-06 10:00:00,8.52,8.53,8.49,8.49,50300.0,6.9541,6.9623,6.9297,6.9297,50300.0
2008-05-06 10:10:00,8.5,8.5,8.4,8.46,68100.0,6.9378,6.9378,6.8562,6.9052,68100.0
2008-05-06 10:20:00,8.46,8.53,8.46,8.46,80600.0,6.9052,6.9623,6.9052,6.9052,80600.0
2008-05-06 10:30:00,8.46,8.47,8.42,8.44,89400.0,6.9052,6.9133,6.8725,6.8888,89400.0
2008-05-06 10:40:00,8.43,8.45,8.41,8.45,73300.0,6.8807,6.897,6.8644,6.897,73300.0
2008-05-06 10:50:00,8.45,8.52,8.44,8.52,60100.0,6.897,6.9541,6.8888,6.9541,60100.0
2008-05-06 11:00:00,8.51,8.53,8.46,8.47,77000.0,6.946,6.9623,6.9052,6.9133,77000.0
2008-05-06 11:10:00,8.47,8.47,8.44,8.44,43800.0,6.9133,6.9133,6.8888,6.8888,43800.0
2008-05-06 11:20:00,8.44,8.45,8.41,8.43,48500.0,6.8888,6.897,6.8644,6.8807,48500.0
2008-05-06 11:30:00,8.43,8.45,8.42,8.42,45800.0,6.8807,6.897,6.8725,6.8725,45800.0
2008-05-06 11:40:00,8.42,8.44,8.41,8.44,34400.0,6.8725,6.8888,6.8644,6.8888,34400.0
2008-05-06 11:50:00,8.44,8.48,8.44,8.48,25000.0,6.8888,6.9215,6.8888,6.9215,25000.0
2008-05-06 12:00:00,8.49,8.53,8.49,8.53,55800.0,6.9297,6.9623,6.9297,6.9623,55800.0
2008-05-06 12:10:00,8.53,8.57,8.53,8.55,66900.0,6.9623,6.995,6.9623,6.9786,66900.0
2008-05-06 12:20:00,8.54,8.57,8.54,8.56,61500.0,6.9705,6.995,6.9705,6.9868,61500.0
2008-05-06 12:30:00,8.56,8.56,8.5,8.51,51500.0,6.9868,6.9868,6.9378,6.946,51500.0
2008-05-06 12:40:00,8.51,8.53,8.5,8.53,20900.0,6.946,6.9623,6.9378,6.9623,20900.0
2008-05-06 12:50:00,8.53,8.58,8.52,8.57,41800.0,6.9623,7.0031,6.9541,6.995,41800.0
2008-05-06 13:00:00,8.57,8.57,8.56,8.57,10300.0,6.995,6.995,6.9868,6.995,10300.0
2008-05-06 13:10:00,8.57,8.57,8.54,8.55,61700.0,6.995,6.995,6.9705,6.9786,61700.0
2008-05-06 13:20:00,8.55,8.57,8.54,8.56,32200.0,6.9786,6.995,6.9705,6.9868,32200.0
2008-05-06 13:30:00,8.56,8.56,8.55,8.56,20900.0,6.9868,6.9868,6.9786,6.9868,20900.0
2008-05-06 13:40:00,8.56,8.57,8.52,8.53,40600.0,6.9868,6.995,6.9541,6.9623,40600.0
2008-05-06 13:50:00,8.52,8.54,8.52,8.53,17900.0,6.9541,6.9705,6.9541,6.9623,17900.0
2008-05-06 14:00:00,8.52,8.53,8.48,8.48,44500.0,6.9541,6.9623,6.9215,6.9215,44500.0
2008-05-06 14:10:00,8.48,8.52,8.48,8.5,36400.0,6.9215,6.9541,6.9215,6.9378,36400.0
2008-05-06 14:20:00,8.51,8.51,8.5,8.5,8300.0,6.946,6.946,6.9378,6.9378,8300.0
2008-05-06 14:30:00,8.51,8.54,8.51,8.52,37800.0,6.946,6.9705,6.946,6.9541,37800.0
2008-05-06 14:40:00,8.52,8.54,8.51,8.54,41200.0,6.9541,6.9705,6.946,6.9705,41200.0
2008-05-06 14:50:00,8.54,8.57,8.54,8.57,27200.0,6.9705,6.995,6.9705,6.995,27200.0
2008-05-06 15:00:00,8.56,8.6,8.56,8.6,44300.0,6.9868,7.0194,6.9868,7.0194,44300.0
2008-05-06 15:10:00,8.6,8.6,8.58,8.59,35900.0,7.0194,7.0194,7.0031,7.0113,35900.0
2008-05-06 15:20:00,8.58,8.6,8.58,8.6,32700.0,7.0031,7.0194,7.0031,7.0194,32700.0
2008-05-06 15:30:00,8.6,8.61,8.59,8.6,89400.0,7.0194,7.0276,7.0113,7.0194,89400.0
2008-05-06 15:40:00,8.6,8.61,8.57,8.57,81600.0,7.0194,7.0276,6.995,6.995,81600.0
2008-05-06 15:50:00,8.58,8.58,8.55,8.55,130400.0,7.0031,7.0031,6.9786,6.9786,130400.0
2008-05-07 09:30:00,8.54,8.59,8.43,8.49,32800.0,6.9705,7.0113,6.8807,6.9297,32800.0
2008-05-07 09:40:00,8.48,8.55,8.42,8.53,46100.0,6.9215,6.9786,6.8725,6.9623,46100.0
2008-05-07 09:50:00,8.53,8.58,8.5,8.5,32200.0,6.9623,7.0031,6.9378,6.9378,32200.0
2008-05-07 10:00:00,8.5,8.5,8.44,8.48,26400.0,6.9378,6.9378,6.8888,6.9215,26400.0
2008-05-07 10:10:00,8.48,8.52,8.46,8.52,21100.0,6.9215,6.9541,6.9052,6.9541,21100.0
2008-05-07 10:20:00,8.52,8.52,8.49,8.49,21600.0,6.9541,6.9541,6.9297,6.9297,21600.0
2008-05-07 10:30:00,8.5,8.52,8.49,8.51,89700.0,6.9378,6.9541,6.9297,6.946,89700.0
2008-05-07 10:40:00,8.51,8.57,8.5,8.54,82800.0,6.946,6.995,6.9378,6.9705,82800.0
2008-05-07 10:50:00,8.53,8.54,8.47,8.47,67200.0,6.9623,6.9705,6.9133,6.9133,67200.0
2008-05-07 11:00:00,8.47,8.49,8.45,8.49,100800.0,6.9133,6.9297,6.897,6.9297,100800.0
2008-05-07 11:10:00,8.49,8.5,8.39,8.43,89700.0,6.9297,6.9378,6.848,6.8807,89700.0
2008-05-07 11:20:00,8.43,8.43,8.37,8.37,78100.0,6.8807,6.8807,6.8317,6.8317,78100.0
2008-05-07 11:30:00,8.37,8.39,8.35,8.35,118600.0,6.8317,6.848,6.8154,6.8154,118600.0
2008-05-07 11:40:00,8.35,8.38,8.35,8.37,38600.0,6.8154,6.8399,6.8154,6.8317,38600.0
2008-05-07 11:50:00,8.37,8.38,8.35,8.35,47800.0,6.8317,6.8399,6.8154,6.8154,47800.0
2008-05-07 12:00:00,8.35,8.39,8.35,8.38,124800.0,6.8154,6.848,6.8154,6.8399,124800.0
2008-05-07 12:10:00,8.39,8.42,8.38,8.42,44200.0,6.848,6.8725,6.8399,6.8725,44200.0
2008-05-07 12:20:00,8.42,8.43,8.41,8.41,60500.0,6.8725,6.8807,6.8644,6.8644,60500.0
2008-05-07 12:30:00,8.41,8.43,8.41,8.42,21300.0,6.8644,6.8807,6.8644,6.8725,21300.0
2008-05-07 12:40:00,8.43,8.43,8.42,8.42,13800.0,6.8807,6.8807,6.8725,6.8725,13800.0
2008-05-07 12:50:00,8.42,8.43,8.42,8.43,21100.0,6.8725,6.8807,6.8725,6.8807,21100.0
2008-05-07 13:00:00,8.42,8.43,8.38,8.38,76600.0,6.8725,6.8807,6.8399,6.8399,76600.0
2008-05-07 13:10:00,8.37,8.37,8.35,8.36,33500.0,6.8317,6.8317,6.8154,6.8235,33500.0
2008-05-07 13:20:00,8.36,8.38,8.35,8.37,34900.0,6.8235,6.8399,6.8154,6.8317,34900.0
2008-05-07 13:30:00,8.37,8.38,8.36,8.38,19600.0,6.8317,6.8399,6.8235,6.8399,19600.0
2008-05-07 13:40:00,8.38,8.38,8.33,8.35,42500.0,6.8399,6.8399,6.7991,6.8154,42500.0
2008-05-07 13:50:00,8.36,8.36,8.31,8.32,44100.0,6.8235,6.8235,6.7827,6.7909,44100.0
2008-05-07 14:00:00,8.31,8.34,8.3,8.34,41300.0,6.7827,6.8072,6.7746,6.8072,41300.0
2008-05-07 14:10:00,8.34,8.34,8.32,8.33,27700.0,6.8072,6.8072,6.7909,6.7991,27700.0
2008-05-07 14:20:00,8.33,8.33,8.3,8.31,54100.0,6.7991,6.7991,6.7746,6.7827,54100.0
2008-05-07 14:30:00,8.31,8.32,8.3,8.31,58700.0,6.7827,6.7909,6.7746,6.7827,58700.0
2008-05-07 14:40:00,8.32,8.32,8.3,8.3,32100.0,6.7909,6.7909,6.7746,6.7746,32100.0
2008-05-07 14:50:00,8.31,8.32,8.31,8.31,48000.0,6.7827,6.7909,6.7827,6.7827,48000.0
2008-05-07 15:00:00,8.31,8.32,8.29,8.3,80700.0,6.7827,6.7909,6.7664,6.7746,80700.0
2008-05-07 15:10:00,8.3,8.38,8.3,8.34,133300.0,6.7746,6.8399,6.7746,6.8072,133300.0
2008-05-07 15:20:00,8.33,8.33,8.26,8.27,65000.0,6.7991,6.7991,6.7419,6.7501,65000.0
2008-05-07 15:30:00,8.27,8.31,8.27,8.31,69900.0,6.7501,6.7827,6.7501,6.7827,69900.0
2008-05-07 15:40:00,8.31,8.32,8.28,8.31,64400.0,6.7827,6.7909,6.7583,6.7827,64400.0
2008-05-07 15:50:00,8.31,8.31,8.27,8.31,170100.0,6.7827,6.7827,6.7501,6.7827,170100.0
2008-05-08 09:30:00,8.31,8.32,8.23,8.26,85800.0,6.7827,6.7909,6.7174,6.7419,85800.0
2008-05-08 09:40:00,8.26,8.28,8.24,8.28,76800.0,6.7419,6.7583,6.7256,6.7583,76800.0
2008-05-08 09:50:00,8.29,8.36,8.27,8.28,89600.0,6.7664,6.8235,6.7501,6.7583,89600.0
2008-05-08 10:00:00,8.28,8.29,8.22,8.25,82000.0,6.7583,6.7664,6.7093,6.7338,82000.0
2008-05-08 10:10:00,8.25,8.27,8.18,8.2,95000.0,6.7338,6.7501,6.6766,6.693,95000.0
2008-05-08 10:20:00,8.2,8.25,8.19,8.24,45200.0,6.693,6.7338,6.6848,6.7256,45200.0
2008-05-08 10:30:00,8.25,8.26,8.18,8.2,84500.0,6.7338,6.7419,6.6766,6.693,84500.0
2008-05-08 10:40:00,8.21,8.26,8.21,8.23,69900.0,6.7011,6.7419,6.7011,6.7174,69900.0
2008-05-08 10:50:00,8.23,8.34,8.23,8.33,47100.0,6.7174,6.8072,6.7174,6.7991,47100.0
2008-05-08 11:00:00,8.34,8.45,8.34,8.45,100200.0,6.8072,6.897,6.8072,6.897,100200.0
2008-05-08 11:10:00,8.45,8.45,8.38,8.39,57000.0,6.897,6.897,6.8399,6.848,57000.0
2008-05-08 11:20:00,8.39,8.48,8.39,8.44,80300.0,6.848,6.9215,6.848,6.8888,80300.0
2008-05-08 11:30:00,8.44,8.45,8.37,8.37,63600.0,6.8888,6.897,6.8317,6.8317,63600.0
2008-05-08 11:40:00,8.37,8.38,8.34,8.38,48300.0,6.8317,6.8399,6.8072,6.8399,48300.0
2008-05-08 11:50:00,8.38,8.4,8.32,8.34,67700.0,6.8399,6.8562,6.7909,6.8072,67700.0
2008-05-08 12:00:00,8.33,8.34,8.32,8.33,39600.0,6.7991,6.8072,6.7909,6.7991,39600.0
2008-05-08 12:10:00,8.33,8.34,8.27,8.27,80300.0,6.7991,6.8072,6.7501,6.7501,80300.0
2008-05-08 12:20:00,8.27,8.33,8.27,8.3,51700.0,6.7501,6.7991,6.7501,6.7746,51700.0
2008-05-08 12:30:00,8.29,8.32,8.29,8.3,17600.0,6.7664,6.7909,6.7664,6.7746,17600.0
2008-05-08 12:40:00,8.31,8.32,8.3,8.32,22400.0,6.7827,6.7909,6.7746,6.7909,22400.0
2008-05-08 12:50:00,8.32,8.34,8.32,8.33,39900.0,6.7909,6.8072,6.7909,6.7991,39900.0
2008-05-08 13:00:00,8.33,8.34,8.3,8.3,46400.0,6.7991,6.8072,6.7746,6.7746,46400.0
2008-05-08 13:10:00,8.31,8.31,8.25,8.29,58900.0,6.7827,6.7827,6.7338,6.7664,58900.0
2008-05-08 13:20:00,8.29,8.35,8.29,8.34,98000.0,6.7664,6.8154,6.7664,6.8072,98000.0
2008-05-08 13:30:00,8.34,8.36,8.34,8.34,65000.0,6.8072,6.8235,6.8072,6.8072,65000.0
2008-05-08 13:40:00,8.34,8.42,8.34,8.41,51600.0,6.8072,6.8725,6.8072,6.8644,51600.0
2008-05-08 13:50:00,8.41,8.42,8.36,8.38,165800.0,6.8644,6.8725,6.8235,6.8399,165800.0
2008-05-08 14:00:00,8.38,8.38,8.36,8.36,48600.0,6.8399,6.8399,6.8235,6.8235,48600.0
2008-05-08 14:10:00,8.36,8.37,8.34,8.35,90800.0,6.8235,6.8317,6.8072,6.8154,90800.0
2008-05-08 14:20:00,8.34,8.35,8.32,8.32,27200.0,6.8072,6.8154,6.7909,6.7909,27200.0
2008-05-08 14:30:00,8.32,8.36,8.3,8.33,61900.0,6.7909,6.8235,6.7746,6.7991,61900.0
2008-05-08 14:40:00,8.32,8.32,8.29,8.29,35500.0,6.7909,6.7909,6.7664,6.7664,35500.0
2008-05-08 14:50:00,8.3,8.32,8.29,8.3,47000.0,6.7746,6.7909,6.7664,6.7746,47000.0
2008-05-08 15:00:00,8.3,8.35,8.29,8.32,91300.0,6.7746,6.8154,6.7664,6.7909,91300.0
2008-05-08 15:10:00,8.33,8.33,8.3,8.32,56900.0,6.7991,6.7991,6.7746,6.7909,56900.0
2008-05-08 15:20:00,8.32,8.36,8.28,8.33,119600.0,6.7909,6.8235,6.7583,6.7991,119600.0
2008-05-08 15:30:00,8.34,8.36,8.34,8.35,370900.0,6.8072,6.8235,6.8072,6.8154,370900.0
2008-05-08 15:40:00,8.35,8.36,8.33,8.34,521800.0,6.8154,6.8235,6.7991,6.8072,521800.0
2008-05-08 15:50:00,8.34,8.39,8.28,8.39,562000.0,6.8072,6.848,6.7583,6.848,562000.0
2008-05-09 09:30:00,8.27,8.38,8.23,8.38,73900.0,6.7501,6.8399,6.7174,6.8399,73900.0
2008-05-09 09:40:00,8.38,8.38,8.32,8.33,39800.0,6.8399,6.8399,6.7909,6.7991,39800.0
2008-05-09 09:50:00,8.32,8.35,8.24,8.24,40800.0,6.7909,6.8154,6.7256,6.7256,40800.0
2008-05-09 10:00:00,8.24,8.35,8.24,8.33,44600.0,6.7256,6.8154,6.7256,6.7991,44600.0
2008-05-09 10:10:00,8.32,8.37,8.31,8.37,33100.0,6.7909,6.8317,6.7827,6.8317,33100.0
2008-05-09 10:20:00,8.37,8.38,8.34,8.34,38000.0,6.8317,6.8399,6.8072,6.8072,38000.0
2008-05-09 10:30:00,8.34,8.38,8.34,8.37,44800.0,6.8072,6.8399,6.8072,6.8317,44800.0
2008-05-09 10:40:00,8.37,8.44,8.37,8.41,95300.0,6.8317,6.8888,6.8317,6.8644,95300.0
2008-05-09 10:50:00,8.41,8.41,8.32,8.35,45700.0,6.8644,6.8644,6.7909,6.8154,45700.0
2008-05-09 11:00:00,8.34,8.35,8.31,8.31,30100.0,6.8072,6.8154,6.7827,6.7827,30100.0
2008-05-09 11:10:00,8.31,8.32,8.29,8.3,23700.0,6.7827,6.7909,6.7664,6.7746,23700.0
2008-05-09 11:20:00,8.3,8.3,8.26,8.27,45900.0,6.7746,6.7746,6.7419,6.7501,45900.0
2008-05-09 11:30:00,8.26,8.27,8.23,8.26,95500.0,6.7419,6.7501,6.7174,6.7419,95500.0
2008-05-09 11:40:00,8.26,8.27,8.23,8.23,29500.0,6.7419,6.7501,6.7174,6.7174,29500.0
2008-05-09 11:50:00,8.23,8.3,8.23,8.29,80500.0,6.7174,6.7746,6.7174,6.7664,80500.0
2008-05-09 12:00:00,8.29,8.3,8.26,8.26,27000.0,6.7664,6.7746,6.7419,6.7419,27000.0
2008-05-09 12:10:00,8.26,8.26,8.25,8.26,9500.0,6.7419,6.7419,6.7338,6.7419,9500.0
2008-05-09 12:20:00,8.26,8.26,8.25,8.25,28000.0,6.7419,6.7419,6.7338,6.7338,28000.0
2008-05-09 12:30:00,8.25,8.27,8.24,8.27,44000.0,6.7338,6.7501,6.7256,6.7501,44000.0
2008-05-09 12:40:00,8.27,8.28,8.27,8.28,6300.0,6.7501,6.7583,6.7501,6.7583,6300.0
2008-05-09 12:50:00,8.28,8.29,8.27,8.29,16600.0,6.7583,6.7664,6.7501,6.7664,16600.0
2008-05-09 13:00:00,8.29,8.31,8.27,8.29,70000.0,6.7664,6.7827,6.7501,6.7664,70000.0
2008-05-09 13:10:00,8.28,8.29,8.28,8.29,11500.0,6.7583,6.7664,6.7583,6.7664,11500.0
2008-05-09 13:20:00,8.28,8.29,8.28,8.28,22500.0,6.7583,6.7664,6.7583,6.7583,22500.0
2008-05-09 13:30:00,8.29,8.29,8.24,8.24,65000.0,6.7664,6.7664,6.7256,6.7256,65000.0
2008-05-09 13:40:00,8.25,8.27,8.24,8.27,31900.0,6.7338,6.7501,6.7256,6.7501,31900.0
2008-05-09 13:50:00,8.27,8.3,8.27,8.3,42800.0,6.7501,6.7746,6.7501,6.7746,42800.0
2008-05-09 14:00:00,8.29,8.3,8.29,8.3,19700.0,6.7664,6.7746,6.7664,6.7746,19700.0
2008-05-09 14:10:00,8.3,8.3,8.29,8.3,23700.0,6.7746,6.7746,6.7664,6.7746,23700.0
2008-05-09 14:20:00,8.29,8.3,8.24,8.24,61400.0,6.7664,6.7746,6.7256,6.7256,61400.0
2008-05-09 14:30:00,8.24,8.28,8.24,8.28,68700.0,6.7256,6.7583,6.7256,6.7583,68700.0
2008-05-09 14:40:00,8.29,8.29,8.25,8.27,48900.0,6.7664,6.7664,6.7338,6.7501,48900.0
2008-05-09 14:50:00,8.26,8.28,8.26,8.27,23000.0,6.7419,6.7583,6.7419,6.7501,23000.0
2008-05-09 15:00:00,8.27,8.28,8.26,8.27,20500.0,6.7501,6.7583,6.7419,6.7501,20500.0
2008-05-09 15:10:00,8.27,8.27,8.26,8.26,19400.0,6.7501,6.7501,6.7419,6.7419,19400.0
2008-05-09 15:20:00,8.27,8.3,8.26,8.29,70900.0,6.7501,6.7746,6.7419,6.7664,70900.0
2008-05-09 15:30:00,8.29,8.29,8.27,8.27,37600.0,6.7664,6.7664,6.7501,6.7501,37600.0
2008-05-09 15:40:00,8.27,8.29,8.26,8.29,72200.0,6.7501,6.7664,6.7419,6.7664,72200.0
2008-05-09 15:50:00,8.29,8.29,8.27,8.28,67900.0,6.7664,6.7664,6.7501,6.7583,67900.0
2008-05-12 09:30:00,8.3,8.3,8.23,8.28,538800.0,6.7746,6.7746,6.7174,6.7583,538800.0
2008-05-12 09:40:00,8.28,8.28,8.23,8.27,79300.0,6.7583,6.7583,6.7174,6.7501,79300.0
2008-05-12 09:50:00,8.27,8.28,8.21,8.26,70100.0,6.7501,6.7583,6.7011,6.7419,70100.0
2008-05-12 10:00:00,8.26,8.29,8.24,8.25,132100.0,6.7419,6.7664,6.7256,6.7338,132100.0
2008-05-12 10:10:00,8.26,8.27,8.25,8.27,54300.0,6.7419,6.7501,6.7338,6.7501,54300.0
2008-05-12 10:20:00,8.27,8.3,8.26,8.29,43600.0,6.7501,6.7746,6.7419,6.7664,43600.0
2008-05-12 10:30:00,8.29,8.33,8.27,8.31,112300.0,6.7664,6.7991,6.7501,6.7827,112300.0
2008-05-12 10:40:00,8.31,8.37,8.31,8.37,118200.0,6.7827,6.8317,6.7827,6.8317,118200.0
2008-05-12 10:50:00,8.37,8.39,8.34,8.35,58900.0,6.8317,6.848,6.8072,6.8154,58900.0
2008-05-12 11:00:00,8.35,8.44,8.34,8.38,124300.0,6.8154,6.8888,6.8072,6.8399,124300.0
2008-05-12 11:10:00,8.39,8.4,8.36,8.36,75500.0,6.848,6.8562,6.8235,6.8235,75500.0
2008-05-12 11:20:00,8.36,8.41,8.36,8.4,47900.0,6.8235,6.8644,6.8235,6.8562,47900.0
2008-05-12 11:30:00,8.4,8.44,8.4,8.43,20500.0,6.8562,6.8888,6.8562,6.8807,20500.0
2008-05-12 11:40:00,8.44,8.5,8.43,8.5,64500.0,6.8888,6.9378,6.8807,6.9378,64500.0
2008-05-12 11:50:00,8.5,8.5,8.47,8.48,61000.0,6.9378,6.9378,6.9133,6.9215,61000.0
2008-05-12 12:00:00,8.48,8.51,8.47,8.51,48800.0,6.9215,6.946,6.9133,6.946,48800.0
2008-05-12 12:10:00,8.52,8.56,8.51,8.56,154800.0,6.9541,6.9868,6.946,6.9868,154800.0
2008-05-12 12:20:00,8.56,8.56,8.54,8.55,85900.0,6.9868,6.9868,6.9705,6.9786,85900.0
2008-05-12 12:30:00,8.54,8.56,8.53,8.56,72900.0,6.9705,6.9868,6.9623,6.9868,72900.0
2008-05-12 12:40:00,8.56,8.56,8.54,8.56,21500.0,6.9868,6.9868,6.9705,6.9868,21500.0
2008-05-12 12:50:00,8.55,8.55,8.53,8.54,31700.0,6.9786,6.9786,6.9623,6.9705,31700.0
2008-05-12 13:00:00,8.53,8.53,8.47,8.47,47400.0,6.9623,6.9623,6.9133,6.9133,47400.0
2008-05-12 13:10:00,8.48,8.48,8.47,8.47,8800.0,6.9215,6.9215,6.9133,6.9133,8800.0
2008-05-12 13:20:00,8.48,8.48,8.46,8.46,30500.0,6.9215,6.9215,6.9052,6.9052,30500.0
2008-05-12 13:30:00,8.46,8.47,8.4,8.43,66300.0,6.9052,6.9133,6.8562,6.8807,66300.0
2008-05-12 13:40:00,8.43,8.48,8.43,8.48,32800.0,6.8807,6.9215,6.8807,6.9215,32800.0
2008-05-12 13:50:00,8.48,8.48,8.42,8.44,57600.0,6.9215,6.9215,6.8725,6.8888,57600.0
2008-05-12 14:00:00,8.44,8.49,8.44,8.48,40600.0,6.8888,6.9297,6.8888,6.9215,40600.0
2008-05-12 14:10:00,8.48,8.54,8.48,8.5,44900.0,6.9215,6.9705,6.9215,6.9378,44900.0
2008-05-12 14:20:00,8.49,8.52,8.44,8.5,117700.0,6.9297,6.9541,6.8888,6.9378,117700.0
2008-05-12 14:30:00,8.5,8.52,8.49,8.5,46700.0,6.9378,6.9541,6.9297,6.9378,46700.0
2008-05-12 14:40:00,8.51,8.53,8.49,8.53,93300.0,6.946,6.9623,6.9297,6.9623,93300.0
2008-05-12 14:50:00,8.53,8.54,8.5,8.51,336900.0,6.9623,6.9705,6.9378,6.946,336900.0
2008-05-12 15:00:00,8.5,8.51,8.48,8.5,54400.0,6.9378,6.946,6.9215,6.9378,54400.0
2008-05-12 15:10:00,8.5,8.51,8.49,8.51,26100.0,6.9378,6.946,6.9297,6.946,26100.0
2008-05-12 15:20:00,8.5,8.53,8.5,8.5,31800.0,6.9378,6.9623,6.9378,6.9378,31800.0
2008-05-12 15:30:00,8.51,8.52,8.48,8.52,69200.0,6.946,6.9541,6.9215,6.9541,69200.0
2008-05-12 15:40:00,8.51,8.51,8.47,8.47,61700.0,6.946,6.946,6.9133,6.9133,61700.0
2008-05-12 15:50:00,8.48,8.49,8.44,8.47,154300.0,6.9215,6.9297,6.8888,6.9133,154300.0
2008-05-13 09:30:00,8.5,8.57,8.47,8.54,28300.0,6.9378,6.995,6.9133,6.9705,28300.0
2008-05-13 09:40:00,8.53,8.58,8.5,8.57,40000.0,6.9623,7.0031,6.9378,6.995,40000.0
2008-05-13 09:50:00,8.57,8.58,8.52,8.53,41800.0,6.995,7.0031,6.9541,6.9623,41800.0
2008-05-13 10:00:00,8.53,8.58,8.49,8.54,68000.0,6.9623,7.0031,6.9297,6.9705,68000.0
2008-05-13 10:10:00,8.53,8.55,8.52,8.54,30400.0,6.9623,6.9786,6.9541,6.9705,30400.0
2008-05-13 10:20:00,8.55,8.58,8.55,8.57,24400.0,6.9786,7.0031,6.9786,6.995,24400.0
2008-05-13 10:30:00,8.58,8.58,8.55,8.56,50000.0,7.0031,7.0031,6.9786,6.9868,50000.0
2008-05-13 10:40:00,8.55,8.56,8.49,8.5,51300.0,6.9786,6.9868,6.9297,6.9378,51300.0
2008-05-13 10:50:00,8.5,8.51,8.49,8.5,30500.0,6.9378,6.946,6.9297,6.9378,30500.0
2008-05-13 11:00:00,8.5,8.5,8.44,8.44,39900.0,6.9378,6.9378,6.8888,6.8888,39900.0
2008-05-13 11:10:00,8.44,8.48,8.44,8.47,37300.0,6.8888,6.9215,6.8888,6.9133,37300.0
2008-05-13 11:20:00,8.47,8.5,8.46,8.47,49600.0,6.9133,6.9378,6.9052,6.9133,49600.0
2008-05-13 11:30:00,8.47,8.48,8.42,8.42,18900.0,6.9133,6.9215,6.8725,6.8725,18900.0
2008-05-13 11:40:00,8.42,8.48,8.41,8.46,48000.0,6.8725,6.9215,6.8644,6.9052,48000.0
2008-05-13 11:50:00,8.47,8.48,8.46,8.48,8800.0,6.9133,6.9215,6.9052,6.9215,8800.0
2008-05-13 12:00:00,8.48,8.5,8.47,8.48,30200.0,6.9215,6.9378,6.9133,6.9215,30200.0
2008-05-13 12:10:00,8.47,8.48,8.45,8.46,10400.0,6.9133,6.9215,6.897,6.9052,10400.0
2008-05-13 12:20:00,8.45,8.47,8.44,8.45,39800.0,6.897,6.9133,6.8888,6.897,39800.0
2008-05-13 12:30:00,8.45,8.46,8.41,8.41,147500.0,6.897,6.9052,6.8644,6.8644,147500.0
2008-05-13 12:40:00,8.41,8.44,8.4,8.41,40900.0,6.8644,6.8888,6.8562,6.8644,40900.0
2008-05-13 12:50:00,8.41,8.41,8.39,8.4,28800.0,6.8644,6.8644,6.848,6.8562,28800.0
2008-05-13 13:00:00,8.4,8.41,8.36,8.36,40200.0,6.8562,6.8644,6.8235,6.8235,40200.0
2008-05-13 13:10:00,8.35,8.38,8.34,8.38,76100.0,6.8154,6.8399,6.8072,6.8399,76100.0
2008-05-13 13:20:00,8.38,8.43,8.38,8.43,19200.0,6.8399,6.8807,6.8399,6.8807,19200.0
2008-05-13 13:30:00,8.43,8.45,8.42,8.44,15400.0,6.8807,6.897,6.8725,6.8888,15400.0
2008-05-13 13:40:00,8.44,8.44,8.42,8.42,21600.0,6.8888,6.8888,6.8725,6.8725,21600.0
2008-05-13 13:50:00,8.42,8.45,8.42,8.44,37500.0,6.8725,6.897,6.8725,6.8888,37500.0
2008-05-13 14:00:00,8.44,8.46,8.44,8.45,29100.0,6.8888,6.9052,6.8888,6.897,29100.0
2008-05-13 14:10:00,8.45,8.45,8.43,8.44,23200.0,6.897,6.897,6.8807,6.8888,23200.0
2008-05-13 14:20:00,8.43,8.44,8.41,8.41,37200.0,6.8807,6.8888,6.8644,6.8644,37200.0
2008-05-13 14:30:00,8.41,8.42,8.37,8.42,100600.0,6.8644,6.8725,6.8317,6.8725,100600.0
2008-05-13 14:40:00,8.41,8.44,8.41,8.41,34900.0,6.8644,6.8888,6.8644,6.8644,34900.0
2008-05-13 14:50:00,8.41,8.45,8.38,8.45,114700.0,6.8644,6.897,6.8399,6.897,114700.0
2008-05-13 15:00:00,8.45,8.47,8.44,8.46,60000.0,6.897,6.9133,6.8888,6.9052,60000.0
2008-05-13 15:10:00,8.46,8.47,8.38,8.38,111100.0,6.9052,6.9133,6.8399,6.8399,111100.0
2008-05-13 15:20:00,8.39,8.42,8.38,8.41,123300.0,6.848,6.8725,6.8399,6.8644,123300.0
2008-05-13 15:30:00,8.41,8.42,8.4,8.4,82500.0,6.8644,6.8725,6.8562,6.8562,82500.0
2008-05-13 15:40:00,8.4,8.42,8.38,8.38,108200.0,6.8562,6.8725,6.8399,6.8399,108200.0
2008-05-13 15:50:00,8.38,8.39,8.37,8.38,185100.0,6.8399,6.848,6.8317,6.8399,185100.0
2008-05-14 09:30:00,8.38,8.49,8.36,8.44,48700.0,6.8399,6.9297,6.8235,6.8888,48700.0
2008-05-14 09:40:00,8.44,8.55,8.44,8.52,53900.0,6.8888,6.9786,6.8888,6.9541,53900.0
2008-05-14 09:50:00,8.52,8.54,8.46,8.52,73000.0,6.9541,6.9705,6.9052,6.9541,73000.0
2008-05-14 10:00:00,8.52,8.64,8.52,8.63,104200.0,6.9541,7.0521,6.9541,7.0439,104200.0
2008-05-14 10:10:00,8.64,8.64,8.56,8.58,69400.0,7.0521,7.0521,6.9868,7.0031,69400.0
2008-05-14 10:20:00,8.58,8.63,8.56,8.59,38000.0,7.0031,7.0439,6.9868,7.0113,38000.0
2008-05-14 10:30:00,8.59,8.64,8.56,8.62,58600.0,7.0113,7.0521,6.9868,7.0358,58600.0
2008-05-14 10:40:00,8.63,8.63,8.55,8.56,72900.0,7.0439,7.0439,6.9786,6.9868,72900.0
2008-05-14 10:50:00,8.56,8.58,8.52,8.56,52500.0,6.9868,7.0031,6.9541,6.9868,52500.0
2008-05-14 11:00:00,8.57,8.57,8.54,8.55,16300.0,6.995,6.995,6.9705,6.9786,16300.0
2008-05-14 11:10:00,8.54,8.55,8.52,8.54,65200.0,6.9705,6.9786,6.9541,6.9705,65200.0
2008-05-14 11:20:00,8.55,8.58,8.53,8.53,98600.0,6.9786,7.0031,6.9623,6.9623,98600.0
2008-05-14 11:30:00,8.53,8.54,8.49,8.49,49000.0,6.9623,6.9705,6.9297,6.9297,49000.0
2008-05-14 11:40:00,8.5,8.56,8.49,8.56,45500.0,6.9378,6.9868,6.9297,6.9868,45500.0
2008-05-14 11:50:00,8.55,8.57,8.51,8.51,24800.0,6.9786,6.995,6.946,6.946,24800.0
2008-05-14 12:00:00,8.51,8.54,8.51,8.53,27300.0,6.946,6.9705,6.946,6.9623,27300.0
2008-05-14 12:10:00,8.54,8.61,8.53,8.61,69500.0,6.9705,7.0276,6.9623,7.0276,69500.0
2008-05-14 12:20:00,8.6,8.63,8.59,8.62,47300.0,7.0194,7.0439,7.0113,7.0358,47300.0
2008-05-14 12:30:00,8.63,8.63,8.6,8.62,37000.0,7.0439,7.0439,7.0194,7.0358,37000.0
2008-05-14 12:40:00,8.62,8.63,8.61,8.62,20200.0,7.0358,7.0439,7.0276,7.0358,20200.0
2008-05-14 12:50:00,8.62,8.68,8.61,8.66,108200.0,7.0358,7.0847,7.0276,7.0684,108200.0
2008-05-14 13:00:00,8.66,8.69,8.64,8.66,29000.0,7.0684,7.0929,7.0521,7.0684,29000.0
2008-05-14 13:10:00,8.66,8.68,8.65,8.68,35800.0,7.0684,7.0847,7.0602,7.0847,35800.0
2008-05-14 13:20:00,8.67,8.69,8.65,8.69,57500.0,7.0766,7.0929,7.0602,7.0929,57500.0
2008-05-14 13:30:00,8.69,8.69,8.68,8.69,43100.0,7.0929,7.0929,7.0847,7.0929,43100.0
2008-05-14 13:40:00,8.68,8.71,8.68,8.71,79500.0,7.0847,7.1092,7.0847,7.1092,79500.0
2008-05-14 13:50:00,8.7,8.74,8.7,8.74,60800.0,7.1011,7.1337,7.1011,7.1337,60800.0
2008-05-14 14:00:00,8.74,8.74,8.7,8.7,155300.0,7.1337,7.1337,7.1011,7.1011,155300.0
2008-05-14 14:10:00,8.71,8.71,8.7,8.71,30600.0,7.1092,7.1092,7.1011,7.1092,30600.0
2008-05-14 14:20:00,8.7,8.71,8.7,8.7,55800.0,7.1011,7.1092,7.1011,7.1011,55800.0
2008-05-14 14:30:00,8.7,8.71,8.67,8.68,80200.0,7.1011,7.1092,7.0766,7.0847,80200.0
2008-05-14 14:40:00,8.67,8.68,8.67,8.68,208800.0,7.0766,7.0847,7.0766,7.0847,208800.0
2008-05-14 14:50:00,8.68,8.68,8.65,8.66,39700.0,7.0847,7.0847,7.0602,7.0684,39700.0
2008-05-14 15:00:00,8.65,8.66,8.59,8.6,125400.0,7.0602,7.0684,7.0113,7.0194,125400.0
2008-05-14 15:10:00,8.59,8.6,8.54,8.58,160800.0,7.0113,7.0194,6.9705,7.0031,160800.0
2008-05-14 15:20:00,8.58,8.59,8.51,8.54,111000.0,7.0031,7.0113,6.946,6.9705,111000.0
2008-05-14 15:30:00,8.54,8.58,8.5,8.52,115500.0,6.9705,7.0031,6.9378,6.9541,115500.0
2008-05-14 15:40:00,8.52,8.56,8.5,8.54,154900.0,6.9541,6.9868,6.9378,6.9705,154900.0
2008-05-14 15:50:00,8.53,8.54,8.49,8.52,178600.0,6.9623,6.9705,6.9297,6.9541,178600.0
2008-05-15 09:30:00,8.72,8.89,8.7,8.89,267800.0,7.1174,7.2561,7.1011,7.2561,267800.0
2008-05-15 09:40:00,8.88,9.09,8.82,9.08,562900.0,7.248,7.4194,7.199,7.4112,562900.0
2008-05-15 09:50:00,9.08,9.3,9.07,9.28,319000.0,7.4112,7.5908,7.4031,7.5745,319000.0
2008-05-15 10:00:00,9.27,9.29,9.12,9.18,387500.0,7.5663,7.5826,7.4439,7.4928,387500.0
2008-05-15 10:10:00,9.18,9.23,9.1,9.19,142800.0,7.4928,7.5337,7.4275,7.501,142800.0
2008-05-15 10:20:00,9.18,9.21,9.12,9.14,220600.0,7.4928,7.5173,7.4439,7.4602,220600.0
2008-05-15 10:30:00,9.15,9.21,9.14,9.2,140400.0,7.4684,7.5173,7.4602,7.5092,140400.0
2008-05-15 10:40:00,9.19,9.26,9.19,9.25,190900.0,7.501,7.5581,7.501,7.55,190900.0
2008-05-15 10:50:00,9.24,9.26,9.24,9.25,78400.0,7.5418,7.5581,7.5418,7.55,78400.0
2008-05-15 11:00:00,9.26,9.36,9.25,9.36,164900.0,7.5581,7.6398,7.55,7.6398,164900.0
2008-05-15 11:10:00,9.35,9.35,9.22,9.23,213000.0,7.6316,7.6316,7.5255,7.5337,213000.0
2008-05-15 11:20:00,9.23,9.31,9.23,9.27,70600.0,7.5337,7.599,7.5337,7.5663,70600.0
2008-05-15 11:30:00,9.27,9.28,9.22,9.25,109600.0,7.5663,7.5745,7.5255,7.55,109600.0
2008-05-15 11:40:00,9.24,9.25,9.15,9.24,140000.0,7.5418,7.55,7.4684,7.5418,140000.0
2008-05-15 11:50:00,9.23,9.23,9.19,9.21,117900.0,7.5337,7.5337,7.501,7.5173,117900.0
2008-05-15 12:00:00,9.22,9.24,9.21,9.23,83000.0,7.5255,7.5418,7.5173,7.5337,83000.0
2008-05-15 12:10:00,9.22,9.22,9.19,9.2,107900.0,7.5255,7.5255,7.501,7.5092,107900.0
2008-05-15 12:20:00,9.19,9.24,9.18,9.21,125300.0,7.501,7.5418,7.4928,7.5173,125300.0
2008-05-15 12:30:00,9.21,9.23,9.2,9.22,79400.0,7.5173,7.5337,7.5092,7.5255,79400.0
2008-05-15 12:40:00,9.23,9.24,9.2,9.2,51400.0,7.5337,7.5418,7.5092,7.5092,51400.0
2008-05-15 12:50:00,9.2,9.21,9.14,9.19,104000.0,7.5092,7.5173,7.4602,7.501,104000.0
2008-05-15 13:00:00,9.18,9.23,9.17,9.2,115300.0,7.4928,7.5337,7.4847,7.5092,115300.0
2008-05-15 13:10:00,9.19,9.21,9.18,9.21,39100.0,7.501,7.5173,7.4928,7.5173,39100.0
2008-05-15 13:20:00,9.21,9.21,9.2,9.2,37000.0,7.5173,7.5173,7.5092,7.5092,37000.0
2008-05-15 13:30:00,9.21,9.24,9.2,9.22,85400.0,7.5173,7.5418,7.5092,7.5255,85400.0
2008-05-15 13:40:00,9.22,9.24,9.21,9.23,47800.0,7.5255,7.5418,7.5173,7.5337,47800.0
2008-05-15 13:50:00,9.23,9.24,9.22,9.23,260600.0,7.5337,7.5418,7.5255,7.5337,260600.0
2008-05-15 14:00:00,9.23,9.29,9.23,9.28,130200.0,7.5337,7.5826,7.5337,7.5745,130200.0
2008-05-15 14:10:00,9.28,9.29,9.26,9.26,74000.0,7.5745,7.5826,7.5581,7.5581,74000.0
2008-05-15 14:20:00,9.26,9.29,9.23,9.23,53700.0,7.5581,7.5826,7.5337,7.5337,53700.0
2008-05-15 14:30:00,9.23,9.24,9.22,9.24,96500.0,7.5337,7.5418,7.5255,7.5418,96500.0
2008-05-15 14:40:00,9.24,9.24,9.21,9.21,103100.0,7.5418,7.5418,7.5173,7.5173,103100.0
2008-05-15 14:50:00,9.21,9.23,9.2,9.21,108100.0,7.5173,7.5337,7.5092,7.5173,108100.0
2008-05-15 15:00:00,9.21,9.25,9.19,9.25,165100.0,7.5173,7.55,7.501,7.55,165100.0
2008-05-15 15:10:00,9.24,9.25,9.24,9.24,94700.0,7.5418,7.55,7.5418,7.5418,94700.0
2008-05-15 15:20:00,9.25,9.25,9.24,9.25,642300.0,7.55,7.55,7.5418,7.55,642300.0
2008-05-15 15:30:00,9.24,9.25,9.22,9.25,171700.0,7.5418,7.55,7.5255,7.55,171700.0
2008-05-15 15:40:00,9.25,9.3,9.25,9.28,327000.0,7.55,7.5908,7.55,7.5745,327000.0
2008-05-15 15:50:00,9.28,9.28,9.21,9.25,225500.0,7.5745,7.5745,7.5173,7.55,225500.0
2008-05-16 09:30:00,9.3,9.31,9.21,9.3,244600.0,7.5908,7.599,7.5173,7.5908,244600.0
2008-05-16 09:40:00,9.29,9.3,9.2,9.24,116100.0,7.5826,7.5908,7.5092,7.5418,116100.0
2008-05-16 09:50:00,9.24,9.24,9.2,9.21,89600.0,7.5418,7.5418,7.5092,7.5173,89600.0
2008-05-16 10:00:00,9.21,9.22,9.2,9.2,108900.0,7.5173,7.5255,7.5092,7.5092,108900.0
2008-05-16 10:10:00,9.2,9.21,9.11,9.13,265600.0,7.5092,7.5173,7.4357,7.452,265600.0
2008-05-16 10:20:00,9.13,9.16,9.05,9.15,120100.0,7.452,7.4765,7.3867,7.4684,120100.0
2008-05-16 10:30:00,9.16,9.16,9.08,9.1,60000.0,7.4765,7.4765,7.4112,7.4275,60000.0
2008-05-16 10:40:00,9.11,9.12,9.05,9.08,182600.0,7.4357,7.4439,7.3867,7.4112,182600.0
2008-05-16 10:50:00,9.08,9.1,9.03,9.06,147300.0,7.4112,7.4275,7.3704,7.3949,147300.0
2008-05-16 11:00:00,9.06,9.06,9.01,9.03,85300.0,7.3949,7.3949,7.3541,7.3704,85300.0
2008-05-16 11:10:00,9.03,9.06,9.02,9.03,55700.0,7.3704,7.3949,7.3622,7.3704,55700.0
2008-05-16 11:20:00,9.03,9.04,9.03,9.03,30600.0,7.3704,7.3786,7.3704,7.3704,30600.0
2008-05-16 11:30:00,9.03,9.11,9.03,9.1,151200.0,7.3704,7.4357,7.3704,7.4275,151200.0
2008-05-16 11:40:00,9.11,9.11,9.08,9.11,63500.0,7.4357,7.4357,7.4112,7.4357,63500.0
2008-05-16 11:50:00,9.11,9.11,9.1,9.1,11500.0,7.4357,7.4357,7.4275,7.4275,11500.0
2008-05-16 12:00:00,9.11,9.11,9.07,9.08,36700.0,7.4357,7.4357,7.4031,7.4112,36700.0
2008-05-16 12:10:00,9.08,9.16,9.08,9.16,94500.0,7.4112,7.4765,7.4112,7.4765,94500.0
2008-05-16 12:20:00,9.16,9.16,9.12,9.13,37300.0,7.4765,7.4765,7.4439,7.452,37300.0
2008-05-16 12:30:00,9.13,9.15,9.12,9.13,53100.0,7.452,7.4684,7.4439,7.452,53100.0
2008-05-16 12:40:00,9.14,9.18,9.14,9.18,41100.0,7.4602,7.4928,7.4602,7.4928,41100.0
2008-05-16 12:50:00,9.17,9.18,9.16,9.16,26200.0,7.4847,7.4928,7.4765,7.4765,26200.0
2008-05-16 13:00:00,9.17,9.17,9.15,9.16,40600.0,7.4847,7.4847,7.4684,7.4765,40600.0
2008-05-16 13:10:00,9.16,9.17,9.14,9.15,36600.0,7.4765,7.4847,7.4602,7.4684,36600.0
2008-05-16 13:20:00,9.15,9.16,9.13,9.15,49300.0,7.4684,7.4765,7.452,7.4684,49300.0
2008-05-16 13:30:00,9.14,9.14,9.09,9.09,35200.0,7.4602,7.4602,7.4194,7.4194,35200.0
2008-05-16 13:40:00,9.1,9.15,9.09,9.15,77500.0,7.4275,7.4684,7.4194,7.4684,77500.0
2008-05-16 13:50:00,9.15,9.23,9.12,9.21,176200.0,7.4684,7.5337,7.4439,7.5173,176200.0
2008-05-16 14:00:00,9.2,9.21,9.15,9.15,94300.0,7.5092,7.5173,7.4684,7.4684,94300.0
2008-05-16 14:10:00,9.16,9.22,9.15,9.2,109200.0,7.4765,7.5255,7.4684,7.5092,109200.0
2008-05-16 14:20:00,9.2,9.22,9.18,9.2,84200.0,7.5092,7.5255,7.4928,7.5092,84200.0
2008-05-16 14:30:00,9.2,9.22,9.2,9.21,34100.0,7.5092,7.5255,7.5092,7.5173,34100.0
2008-05-16 14:40:00,9.21,9.24,9.21,9.23,48400.0,7.5173,7.5418,7.5173,7.5337,48400.0
2008-05-16 14:50:00,9.23,9.24,9.21,9.21,54700.0,7.5337,7.5418,7.5173,7.5173,54700.0
2008-05-16 15:00:00,9.21,9.27,9.2,9.27,91700.0,7.5173,7.5663,7.5092,7.5663,91700.0
2008-05-16 15:10:00,9.27,9.27,9.26,9.27,17700.0,7.5663,7.5663,7.5581,7.5663,17700.0
2008-05-16 15:20:00,9.26,9.32,9.26,9.26,226000.0,7.5581,7.6071,7.5581,7.5581,226000.0
2008-05-16 15:30:00,9.26,9.3,9.26,9.29,70000.0,7.5581,7.5908,7.5581,7.5826,70000.0
2008-05-16 15:40:00,9.3,9.35,9.29,9.32,171300.0,7.5908,7.6316,7.5826,7.6071,171300.0
2008-05-16 15:50:00,9.33,9.33,9.29,9.31,153000.0,7.6153,7.6153,7.5826,7.599,153000.0
2008-05-19 09:30:00,9.29,9.29,9.17,9.17,75000.0,7.5826,7.5826,7.4847,7.4847,75000.0
2008-05-19 09:40:00,9.17,9.29,9.17,9.29,82400.0,7.4847,7.5826,7.4847,7.5826,82400.0
2008-05-19 09:50:00,9.28,9.36,9.28,9.35,71400.0,7.5745,7.6398,7.5745,7.6316,71400.0
2008-05-19 10:00:00,9.35,9.35,9.26,9.32,105500.0,7.6316,7.6316,7.5581,7.6071,105500.0
2008-05-19 10:10:00,9.32,9.32,9.23,9.24,78700.0,7.6071,7.6071,7.5337,7.5418,78700.0
2008-05-19 10:20:00,9.24,9.29,9.24,9.29,35700.0,7.5418,7.5826,7.5418,7.5826,35700.0
2008-05-19 10:30:00,9.29,9.33,9.25,9.33,60100.0,7.5826,7.6153,7.55,7.6153,60100.0
2008-05-19 10:40:00,9.33,9.33,9.27,9.27,51900.0,7.6153,7.6153,7.5663,7.5663,51900.0
2008-05-19 10:50:00,9.27,9.28,9.24,9.27,60000.0,7.5663,7.5745,7.5418,7.5663,60000.0
2008-05-19 11:00:00,9.27,9.28,9.24,9.25,61300.0,7.5663,7.5745,7.5418,7.55,61300.0
2008-05-19 11:10:00,9.25,9.33,9.24,9.33,50700.0,7.55,7.6153,7.5418,7.6153,50700.0
2008-05-19 11:20:00,9.33,9.34,9.28,9.29,77800.0,7.6153,7.6234,7.5745,7.5826,77800.0
2008-05-19 11:30:00,9.29,9.3,9.27,9.29,57400.0,7.5826,7.5908,7.5663,7.5826,57400.0
2008-05-19 11:40:00,9.3,9.32,9.27,9.28,52600.0,7.5908,7.6071,7.5663,7.5745,52600.0
2008-05-19 11:50:00,9.27,9.28,9.23,9.23,74700.0,7.5663,7.5745,7.5337,7.5337,74700.0
2008-05-19 12:00:00,9.24,9.27,9.24,9.26,39200.0,7.5418,7.5663,7.5418,7.5581,39200.0
2008-05-19 12:10:00,9.27,9.28,9.25,9.28,47100.0,7.5663,7.5745,7.55,7.5745,47100.0
2008-05-19 12:20:00,9.27,9.27,9.2,9.25,75700.0,7.5663,7.5663,7.5092,7.55,75700.0
2008-05-19 12:30:00,9.25,9.26,9.2,9.2,55100.0,7.55,7.5581,7.5092,7.5092,55100.0
2008-05-19 12:40:00,9.2,9.21,9.16,9.16,74600.0,7.5092,7.5173,7.4765,7.4765,74600.0
2008-05-19 12:50:00,9.17,9.18,9.16,9.17,400300.0,7.4847,7.4928,7.4765,7.4847,400300.0
2008-05-19 13:00:00,9.17,9.22,9.17,9.2,65800.0,7.4847,7.5255,7.4847,7.5092,65800.0
2008-05-19 13:10:00,9.2,9.21,9.19,9.2,42500.0,7.5092,7.5173,7.501,7.5092,42500.0
2008-05-19 13:20:00,9.2,9.22,9.19,9.22,47500.0,7.5092,7.5255,7.501,7.5255,47500.0
2008-05-19 13:30:00,9.21,9.22,9.17,9.19,75800.0,7.5173,7.5255,7.4847,7.501,75800.0
2008-05-19 13:40:00,9.19,9.22,9.19,9.19,53300.0,7.501,7.5255,7.501,7.501,53300.0
2008-05-19 13:50:00,9.19,9.2,9.11,9.12,107700.0,7.501,7.5092,7.4357,7.4439,107700.0
2008-05-19 14:00:00,9.11,9.13,9.09,9.12,120000.0,7.4357,7.452,7.4194,7.4439,120000.0
2008-05-19 14:10:00,9.11,9.12,9.03,9.06,114500.0,7.4357,7.4439,7.3704,7.3949,114500.0
2008-05-19 14:20:00,9.07,9.07,8.95,8.97,226700.0,7.4031,7.4031,7.3051,7.3214,226700.0
2008-05-19 14:30:00,8.97,9.05,8.94,9.05,136200.0,7.3214,7.3867,7.297,7.3867,136200.0
2008-05-19 14:40:00,9.04,9.06,9.0,9.03,123500.0,7.3786,7.3949,7.3459,7.3704,123500.0
2008-05-19 14:50:00,9.04,9.11,9.03,9.1,76100.0,7.3786,7.4357,7.3704,7.4275,76100.0
2008-05-19 15:00:00,9.1,9.11,9.0,9.05,118000.0,7.4275,7.4357,7.3459,7.3867,118000.0
2008-05-19 15:10:00,9.06,9.08,9.01,9.03,68400.0,7.3949,7.4112,7.3541,7.3704,68400.0
2008-05-19 15:20:00,9.02,9.05,9.01,9.03,71000.0,7.3622,7.3867,7.3541,7.3704,71000.0
2008-05-19 15:30:00,9.03,9.03,9.0,9.0,126900.0,7.3704,7.3704,7.3459,7.3459,126900.0
2008-05-19 15:40:00,9.0,9.05,9.0,9.04,134800.0,7.3459,7.3867,7.3459,7.3786,134800.0
2008-05-19 15:50:00,9.03,9.03,9.0,9.01,120200.0,7.3704,7.3704,7.3459,7.3541,120200.0
2008-05-20 09:30:00,8.94,9.05,8.94,8.99,36700.0,7.297,7.3867,7.297,7.3378,36700.0
2008-05-20 09:40:00,8.99,8.99,8.91,8.92,74700.0,7.3378,7.3378,7.2725,7.2806,74700.0
2008-05-20 09:50:00,8.92,8.92,8.85,8.88,81100.0,7.2806,7.2806,7.2235,7.248,81100.0
2008-05-20 10:00:00,8.87,8.9,8.83,8.88,83100.0,7.2398,7.2643,7.2072,7.248,83100.0
2008-05-20 10:10:00,8.89,8.93,8.86,8.92,64900.0,7.2561,7.2888,7.2317,7.2806,64900.0
2008-05-20 10:20:00,8.93,9.02,8.93,9.0,88100.0,7.2888,7.3622,7.2888,7.3459,88100.0
2008-05-20 10:30:00,9.0,9.02,8.96,8.97,76300.0,7.3459,7.3622,7.3133,7.3214,76300.0
2008-05-20 10:40:00,8.97,8.99,8.96,8.98,53700.0,7.3214,7.3378,7.3133,7.3296,53700.0
2008-05-20 10:50:00,8.97,8.98,8.93,8.94,41900.0,7.3214,7.3296,7.2888,7.297,41900.0
2008-05-20 11:00:00,8.93,8.94,8.91,8.92,166400.0,7.2888,7.297,7.2725,7.2806,166400.0
2008-05-20 11:10:00,8.93,8.96,8.93,8.94,109300.0,7.2888,7.3133,7.2888,7.297,109300.0
2008-05-20 11:20:00,8.94,8.97,8.94,8.94,77900.0,7.297,7.3214,7.297,7.297,77900.0
2008-05-20 11:30:00,8.95,8.95,8.92,8.93,60500.0,7.3051,7.3051,7.2806,7.2888,60500.0
2008-05-20 11:40:00,8.93,8.95,8.92,8.94,68100.0,7.2888,7.3051,7.2806,7.297,68100.0
2008-05-20 11:50:00,8.95,8.96,8.94,8.95,90700.0,7.3051,7.3133,7.297,7.3051,90700.0
2008-05-20 12:00:00,8.95,8.98,8.94,8.98,51700.0,7.3051,7.3296,7.297,7.3296,51700.0
2008-05-20 12:10:00,8.99,9.05,8.99,9.01,100300.0,7.3378,7.3867,7.3378,7.3541,100300.0
2008-05-20 12:20:00,9.01,9.05,9.01,9.04,43200.0,7.3541,7.3867,7.3541,7.3786,43200.0
2008-05-20 12:30:00,9.04,9.05,9.01,9.01,41900.0,7.3786,7.3867,7.3541,7.3541,41900.0
2008-05-20 12:40:00,9.02,9.02,8.99,8.99,90300.0,7.3622,7.3622,7.3378,7.3378,90300.0
2008-05-20 12:50:00,8.99,9.03,8.98,9.02,100800.0,7.3378,7.3704,7.3296,7.3622,100800.0
2008-05-20 13:00:00,9.03,9.03,8.99,9.02,58800.0,7.3704,7.3704,7.3378,7.3622,58800.0
2008-05-20 13:10:00,9.03,9.05,9.0,9.0,45900.0,7.3704,7.3867,7.3459,7.3459,45900.0
2008-05-20 13:20:00,9.0,9.01,8.95,8.96,75000.0,7.3459,7.3541,7.3051,7.3133,75000.0
2008-05-20 13:30:00,8.96,8.99,8.94,8.96,60400.0,7.3133,7.3378,7.297,7.3133,60400.0
2008-05-20 13:40:00,8.96,8.98,8.95,8.96,130100.0,7.3133,7.3296,7.3051,7.3133,130100.0
2008-05-20 13:50:00,8.97,8.97,8.94,8.96,135400.0,7.3214,7.3214,7.297,7.3133,135400.0
2008-05-20 14:00:00,8.96,8.97,8.94,8.95,147300.0,7.3133,7.3214,7.297,7.3051,147300.0
2008-05-20 14:10:00,8.95,8.98,8.94,8.94,172300.0,7.3051,7.3296,7.297,7.297,172300.0
2008-05-20 14:20:00,8.94,8.97,8.92,8.93,142100.0,7.297,7.3214,7.2806,7.2888,142100.0
2008-05-20 14:30:00,8.94,8.96,8.92,8.96,42100.0,7.297,7.3133,7.2806,7.3133,42100.0
2008-05-20 14:40:00,8.96,8.97,8.93,8.94,76500.0,7.3133,7.3214,7.2888,7.297,76500.0
2008-05-20 14:50:00,8.94,8.98,8.92,8.92,78700.0,7.297,7.3296,7.2806,7.2806,78700.0
2008-05-20 15:00:00,8.92,8.95,8.91,8.92,81900.0,7.2806,7.3051,7.2725,7.2806,81900.0
2008-05-20 15:10:00,8.93,8.95,8.91,8.94,87800.0,7.2888,7.3051,7.2725,7.297,87800.0
2008-05-20 15:20:00,8.95,8.95,8.9,8.92,167400.0,7.3051,7.3051,7.2643,7.2806,167400.0
2008-05-20 15:30:00,8.92,8.97,8.91,8.94,227500.0,7.2806,7.3214,7.2725,7.297,227500.0
2008-05-20 15:40:00,8.94,8.97,8.92,8.94,180100.0,7.297,7.3214,7.2806,7.297,180100.0
2008-05-20 15:50:00,8.95,9.04,8.94,9.01,285300.0,7.3051,7.3786,7.297,7.3541,285300.0
2008-05-21 09:30:00,9.0,9.14,8.97,9.14,32600.0,7.3459,7.4602,7.3214,7.4602,32600.0
2008-05-21 09:40:00,9.16,9.16,9.03,9.04,27400.0,7.4765,7.4765,7.3704,7.3786,27400.0
2008-05-21 09:50:00,9.04,9.04,8.99,9.0,33100.0,7.3786,7.3786,7.3378,7.3459,33100.0
2008-05-21 10:00:00,8.99,9.07,8.98,8.99,62600.0,7.3378,7.4031,7.3296,7.3378,62600.0
2008-05-21 10:10:00,8.99,9.03,8.97,8.99,52400.0,7.3378,7.3704,7.3214,7.3378,52400.0
2008-05-21 10:20:00,9.0,9.04,9.0,9.0,41100.0,7.3459,7.3786,7.3459,7.3459,41100.0
2008-05-21 10:30:00,9.01,9.01,8.93,8.96,99500.0,7.3541,7.3541,7.2888,7.3133,99500.0
2008-05-21 10:40:00,8.97,9.02,8.95,8.98,37400.0,7.3214,7.3622,7.3051,7.3296,37400.0
2008-05-21 10:50:00,8.98,8.98,8.9,8.91,56600.0,7.3296,7.3296,7.2643,7.2725,56600.0
2008-05-21 11:00:00,8.92,8.95,8.88,8.91,134300.0,7.2806,7.3051,7.248,7.2725,134300.0
2008-05-21 11:10:00,8.91,8.99,8.91,8.92,67500.0,7.2725,7.3378,7.2725,7.2806,67500.0
2008-05-21 11:20:00,8.92,8.97,8.92,8.96,29800.0,7.2806,7.3214,7.2806,7.3133,29800.0
2008-05-21 11:30:00,8.96,8.98,8.95,8.96,25900.0,7.3133,7.3296,7.3051,7.3133,25900.0
2008-05-21 11:40:00,8.95,8.96,8.94,8.95,19800.0,7.3051,7.3133,7.297,7.3051,19800.0
2008-05-21 11:50:00,8.95,9.01,8.95,9.0,32600.0,7.3051,7.3541,7.3051,7.3459,32600.0
2008-05-21 12:00:00,9.01,9.01,8.98,8.98,19200.0,7.3541,7.3541,7.3296,7.3296,19200.0
2008-05-21 12:10:00,8.98,9.01,8.98,9.0,24500.0,7.3296,7.3541,7.3296,7.3459,24500.0
2008-05-21 12:20:00,9.0,9.07,9.0,9.06,41900.0,7.3459,7.4031,7.3459,7.3949,41900.0
2008-05-21 12:30:00,9.06,9.07,9.04,9.07,30300.0,7.3949,7.4031,7.3786,7.4031,30300.0
2008-05-21 12:40:00,9.06,9.1,9.02,9.03,58700.0,7.3949,7.4275,7.3622,7.3704,58700.0
2008-05-21 12:50:00,9.04,9.05,9.02,9.02,34000.0,7.3786,7.3867,7.3622,7.3622,34000.0
2008-05-21 13:00:00,9.03,9.03,9.0,9.0,47400.0,7.3704,7.3704,7.3459,7.3459,47400.0
2008-05-21 13:10:00,9.0,9.01,8.98,8.98,54700.0,7.3459,7.3541,7.3296,7.3296,54700.0
2008-05-21 13:20:00,8.98,9.01,8.95,8.99,66800.0,7.3296,7.3541,7.3051,7.3378,66800.0
2008-05-21 13:30:00,8.99,9.01,8.99,9.0,44500.0,7.3378,7.3541,7.3378,7.3459,44500.0
2008-05-21 13:40:00,9.0,9.04,9.0,9.01,81800.0,7.3459,7.3786,7.3459,7.3541,81800.0
2008-05-21 13:50:00,9.02,9.02,8.97,9.01,60300.0,7.3622,7.3622,7.3214,7.3541,60300.0
2008-05-21 14:00:00,9.0,9.0,8.92,8.93,65500.0,7.3459,7.3459,7.2806,7.2888,65500.0
2008-05-21 14:10:00,8.93,8.95,8.86,8.86,74000.0,7.2888,7.3051,7.2317,7.2317,74000.0
2008-05-21 14:20:00,8.86,8.9,8.86,8.89,74200.0,7.2317,7.2643,7.2317,7.2561,74200.0
2008-05-21 14:30:00,8.89,8.91,8.85,8.9,105300.0,7.2561,7.2725,7.2235,7.2643,105300.0
2008-05-21 14:40:00,8.9,8.92,8.86,8.86,91600.0,7.2643,7.2806,7.2317,7.2317,91600.0
2008-05-21 14:50:00,8.86,8.94,8.86,8.93,100200.0,7.2317,7.297,7.2317,7.2888,100200.0
2008-05-21 15:00:00,8.94,8.96,8.92,8.95,203600.0,7.297,7.3133,7.2806,7.3051,203600.0
2008-05-21 15:10:00,8.95,8.99,8.92,8.93,118300.0,7.3051,7.3378,7.2806,7.2888,118300.0
2008-05-21 15:20:00,8.93,8.95,8.87,8.89,208500.0,7.2888,7.3051,7.2398,7.2561,208500.0
2008-05-21 15:30:00,8.88,8.94,8.87,8.94,118600.0,7.248,7.297,7.2398,7.297,118600.0
2008-05-21 15:40:00,8.94,8.95,8.88,8.91,192800.0,7.297,7.3051,7.248,7.2725,192800.0
2008-05-21 15:50:00,8.92,8.94,8.9,8.94,234900.0,7.2806,7.297,7.2643,7.297,234900.0
2008-05-22 09:30:00,8.95,9.0,8.86,8.91,31300.0,7.3051,7.3459,7.2317,7.2725,31300.0
2008-05-22 09:40:00,8.91,8.97,8.9,8.94,58900.0,7.2725,7.3214,7.2643,7.297,58900.0
2008-05-22 09:50:00,8.94,9.06,8.94,9.01,86600.0,7.297,7.3949,7.297,7.3541,86600.0
2008-05-22 10:00:00,9.0,9.1,8.98,8.98,87500.0,7.3459,7.4275,7.3296,7.3296,87500.0
2008-05-22 10:10:00,8.99,9.07,8.99,9.0,89200.0,7.3378,7.4031,7.3378,7.3459,89200.0
2008-05-22 10:20:00,9.0,9.06,8.99,9.06,38700.0,7.3459,7.3949,7.3378,7.3949,38700.0
2008-05-22 10:30:00,9.06,9.1,9.04,9.04,94700.0,7.3949,7.4275,7.3786,7.3786,94700.0
2008-05-22 10:40:00,9.04,9.07,9.01,9.03,33700.0,7.3786,7.4031,7.3541,7.3704,33700.0
2008-05-22 10:50:00,9.03,9.04,8.99,9.02,38900.0,7.3704,7.3786,7.3378,7.3622,38900.0
2008-05-22 11:00:00,9.02,9.02,9.01,9.02,20100.0,7.3622,7.3622,7.3541,7.3622,20100.0
2008-05-22 11:10:00,9.01,9.06,9.01,9.04,35600.0,7.3541,7.3949,7.3541,7.3786,35600.0
2008-05-22 11:20:00,9.04,9.06,9.03,9.05,31300.0,7.3786,7.3949,7.3704,7.3867,31300.0
2008-05-22 11:30:00,9.05,9.06,9.01,9.01,20800.0,7.3867,7.3949,7.3541,7.3541,20800.0
2008-05-22 11:40:00,9.02,9.02,8.98,8.99,39700.0,7.3622,7.3622,7.3296,7.3378,39700.0
2008-05-22 11:50:00,8.99,9.02,8.99,9.01,45900.0,7.3378,7.3622,7.3378,7.3541,45900.0
2008-05-22 12:00:00,9.02,9.04,9.01,9.02,31800.0,7.3622,7.3786,7.3541,7.3622,31800.0
2008-05-22 12:10:00,9.01,9.02,9.01,9.01,43300.0,7.3541,7.3622,7.3541,7.3541,43300.0
2008-05-22 12:20:00,9.01,9.03,9.01,9.02,34000.0,7.3541,7.3704,7.3541,7.3622,34000.0
2008-05-22 12:30:00,9.03,9.03,9.0,9.01,21600.0,7.3704,7.3704,7.3459,7.3541,21600.0
2008-05-22 12:40:00,9.01,9.06,9.01,9.06,60000.0,7.3541,7.3949,7.3541,7.3949,60000.0
2008-05-22 12:50:00,9.05,9.06,9.05,9.06,39100.0,7.3867,7.3949,7.3867,7.3949,39100.0
2008-05-22 13:00:00,9.05,9.09,9.05,9.07,44100.0,7.3867,7.4194,7.3867,7.4031,44100.0
2008-05-22 13:10:00,9.07,9.07,9.06,9.07,47200.0,7.4031,7.4031,7.3949,7.4031,47200.0
2008-05-22 13:20:00,9.07,9.07,9.06,9.06,30400.0,7.4031,7.4031,7.3949,7.3949,30400.0
2008-05-22 13:30:00,9.07,9.1,9.06,9.08,49600.0,7.4031,7.4275,7.3949,7.4112,49600.0
2008-05-22 13:40:00,9.07,9.15,9.07,9.13,122800.0,7.4031,7.4684,7.4031,7.452,122800.0
2008-05-22 13:50:00,9.13,9.14,9.08,9.08,34900.0,7.452,7.4602,7.4112,7.4112,34900.0
2008-05-22 14:00:00,9.07,9.1,9.04,9.05,47200.0,7.4031,7.4275,7.3786,7.3867,47200.0
2008-05-22 14:10:00,9.05,9.06,8.99,9.01,53500.0,7.3867,7.3949,7.3378,7.3541,53500.0
2008-05-22 14:20:00,9.01,9.03,8.99,9.01,39600.0,7.3541,7.3704,7.3378,7.3541,39600.0
2008-05-22 14:30:00,9.01,9.04,8.98,9.03,43300.0,7.3541,7.3786,7.3296,7.3704,43300.0
2008-05-22 14:40:00,9.04,9.04,9.0,9.02,61000.0,7.3786,7.3786,7.3459,7.3622,61000.0
2008-05-22 14:50:00,9.02,9.06,9.0,9.06,44500.0,7.3622,7.3949,7.3459,7.3949,44500.0
2008-05-22 15:00:00,9.06,9.09,9.06,9.07,59800.0,7.3949,7.4194,7.3949,7.4031,59800.0
2008-05-22 15:10:00,9.07,9.09,9.05,9.09,116800.0,7.4031,7.4194,7.3867,7.4194,116800.0
2008-05-22 15:20:00,9.08,9.09,9.03,9.03,126700.0,7.4112,7.4194,7.3704,7.3704,126700.0
2008-05-22 15:30:00,9.03,9.08,9.02,9.08,162200.0,7.3704,7.4112,7.3622,7.4112,162200.0
2008-05-22 15:40:00,9.07,9.08,9.05,9.07,81400.0,7.4031,7.4112,7.3867,7.4031,81400.0
2008-05-22 15:50:00,9.07,9.12,9.07,9.1,374700.0,7.4031,7.4439,7.4031,7.4275,374700.0
2008-05-23 09:30:00,9.05,9.17,9.04,9.15,61900.0,7.3867,7.4847,7.3786,7.4684,61900.0
2008-05-23 09:40:00,9.15,9.15,9.08,9.11,126500.0,7.4684,7.4684,7.4112,7.4357,126500.0
2008-05-23 09:50:00,9.11,9.18,9.11,9.18,144000.0,7.4357,7.4928,7.4357,7.4928,144000.0
2008-05-23 10:00:00,9.17,9.24,9.1,9.23,140000.0,7.4847,7.5418,7.4275,7.5337,140000.0
2008-05-23 10:10:00,9.22,9.26,9.22,9.26,57300.0,7.5255,7.5581,7.5255,7.5581,57300.0
2008-05-23 10:20:00,9.25,9.29,9.25,9.28,150000.0,7.55,7.5826,7.55,7.5745,150000.0
2008-05-23 10:30:00,9.28,9.28,9.17,9.19,178400.0,7.5745,7.5745,7.4847,7.501,178400.0
2008-05-23 10:40:00,9.19,9.2,9.17,9.18,40500.0,7.501,7.5092,7.4847,7.4928,40500.0
2008-05-23 10:50:00,9.18,9.2,9.13,9.17,92100.0,7.4928,7.5092,7.452,7.4847,92100.0
2008-05-23 11:00:00,9.16,9.17,9.14,9.14,27400.0,7.4765,7.4847,7.4602,7.4602,27400.0
2008-05-23 11:10:00,9.15,9.15,9.11,9.14,120100.0,7.4684,7.4684,7.4357,7.4602,120100.0
2008-05-23 11:20:00,9.13,9.18,9.13,9.13,97200.0,7.452,7.4928,7.452,7.452,97200.0
2008-05-23 11:30:00,9.13,9.15,9.1,9.14,88100.0,7.452,7.4684,7.4275,7.4602,88100.0
2008-05-23 11:40:00,9.15,9.19,9.13,9.17,80800.0,7.4684,7.501,7.452,7.4847,80800.0
2008-05-23 11:50:00,9.18,9.18,9.12,9.15,43400.0,7.4928,7.4928,7.4439,7.4684,43400.0
2008-05-23 12:00:00,9.15,9.19,9.14,9.15,76900.0,7.4684,7.501,7.4602,7.4684,76900.0
2008-05-23 12:10:00,9.15,9.18,9.13,9.14,59600.0,7.4684,7.4928,7.452,7.4602,59600.0
2008-05-23 12:20:00,9.14,9.21,9.12,9.2,199300.0,7.4602,7.5173,7.4439,7.5092,199300.0
2008-05-23 12:30:00,9.21,9.22,9.17,9.18,76400.0,7.5173,7.5255,7.4847,7.4928,76400.0
2008-05-23 12:40:00,9.17,9.2,9.14,9.19,195400.0,7.4847,7.5092,7.4602,7.501,195400.0
2008-05-23 12:50:00,9.19,9.21,9.15,9.19,99700.0,7.501,7.5173,7.4684,7.501,99700.0
2008-05-23 13:00:00,9.19,9.23,9.18,9.22,81900.0,7.501,7.5337,7.4928,7.5255,81900.0
2008-05-23 13:10:00,9.22,9.23,9.21,9.22,16000.0,7.5255,7.5337,7.5173,7.5255,16000.0
2008-05-23 13:20:00,9.21,9.22,9.17,9.18,31400.0,7.5173,7.5255,7.4847,7.4928,31400.0
2008-05-23 13:30:00,9.18,9.23,9.18,9.21,106600.0,7.4928,7.5337,7.4928,7.5173,106600.0
2008-05-23 13:40:00,9.21,9.23,9.21,9.21,45400.0,7.5173,7.5337,7.5173,7.5173,45400.0
2008-05-23 13:50:00,9.22,9.22,9.13,9.15,141000.0,7.5255,7.5255,7.452,7.4684,141000.0
2008-05-23 14:00:00,9.14,9.19,9.14,9.18,66900.0,7.4602,7.501,7.4602,7.4928,66900.0
2008-05-23 14:10:00,9.17,9.2,9.15,9.17,141300.0,7.4847,7.5092,7.4684,7.4847,141300.0
2008-05-23 14:20:00,9.17,9.21,9.15,9.19,89600.0,7.4847,7.5173,7.4684,7.501,89600.0
2008-05-23 14:30:00,9.19,9.22,9.15,9.17,80200.0,7.501,7.5255,7.4684,7.4847,80200.0
2008-05-23 14:40:00,9.16,9.21,9.15,9.21,72800.0,7.4765,7.5173,7.4684,7.5173,72800.0
2008-05-23 14:50:00,9.21,9.21,9.17,9.18,54100.0,7.5173,7.5173,7.4847,7.4928,54100.0
2008-05-23 15:00:00,9.18,9.19,9.17,9.19,29700.0,7.4928,7.501,7.4847,7.501,29700.0
2008-05-23 15:10:00,9.18,9.24,9.17,9.23,136400.0,7.4928,7.5418,7.4847,7.5337,136400.0
2008-05-23 15:20:00,9.23,9.25,9.21,9.25,70700.0,7.5337,7.55,7.5173,7.55,70700.0
2008-05-23 15:30:00,9.25,9.25,9.21,9.22,51900.0,7.55,7.55,7.5173,7.5255,51900.0
2008-05-23 15:40:00,9.23,9.3,9.22,9.28,315100.0,7.5337,7.5908,7.5255,7.5745,315100.0
2008-05-23 15:50:00,9.28,9.33,9.28,9.3,551800.0,7.5745,7.6153,7.5745,7.5908,551800.0
2008-05-27 09:30:00,9.33,9.4,9.27,9.4,80800.0,7.6153,7.6724,7.5663,7.6724,80800.0
2008-05-27 09:40:00,9.39,9.45,9.38,9.42,79900.0,7.6642,7.7132,7.6561,7.6887,79900.0
2008-05-27 09:50:00,9.41,9.42,9.4,9.42,27800.0,7.6806,7.6887,7.6724,7.6887,27800.0
2008-05-27 10:00:00,9.41,9.49,9.41,9.47,122000.0,7.6806,7.7459,7.6806,7.7295,122000.0
2008-05-27 10:10:00,9.47,9.49,9.41,9.43,100300.0,7.7295,7.7459,7.6806,7.6969,100300.0
2008-05-27 10:20:00,9.44,9.44,9.41,9.41,19800.0,7.7051,7.7051,7.6806,7.6806,19800.0
2008-05-27 10:30:00,9.41,9.44,9.35,9.36,87500.0,7.6806,7.7051,7.6316,7.6398,87500.0
2008-05-27 10:40:00,9.36,9.44,9.35,9.42,103800.0,7.6398,7.7051,7.6316,7.6887,103800.0
2008-05-27 10:50:00,9.42,9.43,9.38,9.39,113300.0,7.6887,7.6969,7.6561,7.6642,113300.0
2008-05-27 11:00:00,9.4,9.4,9.38,9.38,91400.0,7.6724,7.6724,7.6561,7.6561,91400.0
2008-05-27 11:10:00,9.38,9.39,9.37,9.37,107500.0,7.6561,7.6642,7.6479,7.6479,107500.0
2008-05-27 11:20:00,9.38,9.39,9.34,9.38,110800.0,7.6561,7.6642,7.6234,7.6561,110800.0
2008-05-27 11:30:00,9.37,9.38,9.33,9.33,42100.0,7.6479,7.6561,7.6153,7.6153,42100.0
2008-05-27 11:40:00,9.33,9.35,9.33,9.34,40100.0,7.6153,7.6316,7.6153,7.6234,40100.0
2008-05-27 11:50:00,9.33,9.34,9.32,9.32,61800.0,7.6153,7.6234,7.6071,7.6071,61800.0
2008-05-27 12:00:00,9.31,9.31,9.25,9.26,67200.0,7.599,7.599,7.55,7.5581,67200.0
2008-05-27 12:10:00,9.26,9.29,9.26,9.27,28800.0,7.5581,7.5826,7.5581,7.5663,28800.0
2008-05-27 12:20:00,9.27,9.31,9.27,9.3,64700.0,7.5663,7.599,7.5663,7.5908,64700.0
2008-05-27 12:30:00,9.31,9.33,9.29,9.32,41200.0,7.599,7.6153,7.5826,7.6071,41200.0
2008-05-27 12:40:00,9.33,9.37,9.32,9.33,89800.0,7.6153,7.6479,7.6071,7.6153,89800.0
2008-05-27 12:50:00,9.33,9.35,9.33,9.35,50700.0,7.6153,7.6316,7.6153,7.6316,50700.0
2008-05-27 13:00:00,9.35,9.39,9.35,9.36,97300.0,7.6316,7.6642,7.6316,7.6398,97300.0
2008-05-27 13:10:00,9.37,9.37,9.36,9.37,22900.0,7.6479,7.6479,7.6398,7.6479,22900.0
2008-05-27 13:20:00,9.37,9.42,9.36,9.41,115500.0,7.6479,7.6887,7.6398,7.6806,115500.0
2008-05-27 13:30:00,9.4,9.4,9.37,9.4,31800.0,7.6724,7.6724,7.6479,7.6724,31800.0
2008-05-27 13:40:00,9.39,9.43,9.39,9.41,67700.0,7.6642,7.6969,7.6642,7.6806,67700.0
2008-05-27 13:50:00,9.41,9.43,9.4,9.43,36800.0,7.6806,7.6969,7.6724,7.6969,36800.0
2008-05-27 14:00:00,9.43,9.43,9.39,9.41,58700.0,7.6969,7.6969,7.6642,7.6806,58700.0
2008-05-27 14:10:00,9.4,9.42,9.4,9.41,50000.0,7.6724,7.6887,7.6724,7.6806,50000.0
2008-05-27 14:20:00,9.4,9.41,9.37,9.38,153300.0,7.6724,7.6806,7.6479,7.6561,153300.0
2008-05-27 14:30:00,9.37,9.44,9.37,9.43,65200.0,7.6479,7.7051,7.6479,7.6969,65200.0
2008-05-27 14:40:00,9.43,9.47,9.42,9.45,61200.0,7.6969,7.7295,7.6887,7.7132,61200.0
2008-05-27 14:50:00,9.45,9.45,9.42,9.42,40900.0,7.7132,7.7132,7.6887,7.6887,40900.0
2008-05-27 15:00:00,9.43,9.44,9.4,9.41,227400.0,7.6969,7.7051,7.6724,7.6806,227400.0
2008-05-27 15:10:00,9.41,9.42,9.38,9.39,70600.0,7.6806,7.6887,7.6561,7.6642,70600.0
2008-05-27 15:20:00,9.39,9.43,9.38,9.43,55000.0,7.6642,7.6969,7.6561,7.6969,55000.0
2008-05-27 15:30:00,9.43,9.48,9.42,9.48,197700.0,7.6969,7.7377,7.6887,7.7377,197700.0
2008-05-27 15:40:00,9.48,9.48,9.44,9.46,157100.0,7.7377,7.7377,7.7051,7.7214,157100.0
2008-05-27 15:50:00,9.47,9.5,9.45,9.49,171900.0,7.7295,7.754,7.7132,7.7459,171900.0
2008-05-28 09:30:00,9.54,9.58,9.44,9.48,118800.0,7.7867,7.8193,7.7051,7.7377,118800.0
2008-05-28 09:40:00,9.48,9.49,9.44,9.46,127300.0,7.7377,7.7459,7.7051,7.7214,127300.0
2008-05-28 09:50:00,9.47,9.58,9.47,9.54,178900.0,7.7295,7.8193,7.7295,7.7867,178900.0
2008-05-28 10:00:00,9.52,9.53,9.5,9.51,118300.0,7.7704,7.7785,7.754,7.7622,118300.0
2008-05-28 10:10:00,9.5,9.56,9.5,9.53,124500.0,7.754,7.803,7.754,7.7785,124500.0
2008-05-28 10:20:00,9.52,9.54,9.5,9.52,98700.0,7.7704,7.7867,7.754,7.7704,98700.0
2008-05-28 10:30:00,9.52,9.57,9.5,9.52,134600.0,7.7704,7.8112,7.754,7.7704,134600.0
2008-05-28 10:40:00,9.52,9.58,9.52,9.56,61300.0,7.7704,7.8193,7.7704,7.803,61300.0
2008-05-28 10:50:00,9.56,9.6,9.55,9.58,62100.0,7.803,7.8357,7.7948,7.8193,62100.0
2008-05-28 11:00:00,9.59,9.59,9.54,9.56,53100.0,7.8275,7.8275,7.7867,7.803,53100.0
2008-05-28 11:10:00,9.56,9.57,9.51,9.53,45400.0,7.803,7.8112,7.7622,7.7785,45400.0
2008-05-28 11:20:00,9.53,9.55,9.51,9.55,63200.0,7.7785,7.7948,7.7622,7.7948,63200.0
2008-05-28 11:30:00,9.54,9.57,9.52,9.56,96000.0,7.7867,7.8112,7.7704,7.803,96000.0
2008-05-28 11:40:00,9.56,9.57,9.53,9.55,34400.0,7.803,7.8112,7.7785,7.7948,34400.0
2008-05-28 11:50:00,9.56,9.58,9.55,9.57,65500.0,7.803,7.8193,7.7948,7.8112,65500.0
2008-05-28 12:00:00,9.57,9.57,9.5,9.51,67500.0,7.8112,7.8112,7.754,7.7622,67500.0
2008-05-28 12:10:00,9.51,9.53,9.51,9.53,56700.0,7.7622,7.7785,7.7622,7.7785,56700.0
2008-05-28 12:20:00,9.52,9.56,9.52,9.53,25100.0,7.7704,7.803,7.7704,7.7785,25100.0
2008-05-28 12:30:00,9.53,9.54,9.53,9.54,20700.0,7.7785,7.7867,7.7785,7.7867,20700.0
2008-05-28 12:40:00,9.54,9.54,9.53,9.53,27700.0,7.7867,7.7867,7.7785,7.7785,27700.0
2008-05-28 12:50:00,9.54,9.54,9.53,9.53,18400.0,7.7867,7.7867,7.7785,7.7785,18400.0
2008-05-28 13:00:00,9.54,9.55,9.53,9.55,45700.0,7.7867,7.7948,7.7785,7.7948,45700.0
2008-05-28 13:10:00,9.56,9.57,9.54,9.54,29700.0,7.803,7.8112,7.7867,7.7867,29700.0
2008-05-28 13:20:00,9.54,9.56,9.53,9.56,72400.0,7.7867,7.803,7.7785,7.803,72400.0
2008-05-28 13:30:00,9.56,9.68,9.56,9.64,231100.0,7.803,7.9009,7.803,7.8683,231100.0
2008-05-28 13:40:00,9.65,9.65,9.61,9.64,80000.0,7.8765,7.8765,7.8438,7.8683,80000.0
2008-05-28 13:50:00,9.64,9.65,9.61,9.65,55600.0,7.8683,7.8765,7.8438,7.8765,55600.0
2008-05-28 14:00:00,9.65,9.81,9.63,9.79,531600.0,7.8765,8.0071,7.8601,7.9907,531600.0
2008-05-28 14:10:00,9.79,9.8,9.75,9.75,333700.0,7.9907,7.9989,7.9581,7.9581,333700.0
2008-05-28 14:20:00,9.74,9.79,9.73,9.76,359700.0,7.9499,7.9907,7.9418,7.9662,359700.0
2008-05-28 14:30:00,9.76,9.81,9.76,9.8,201400.0,7.9662,8.0071,7.9662,7.9989,201400.0
2008-05-28 14:40:00,9.79,9.98,9.79,9.92,560000.0,7.9907,8.1458,7.9907,8.0968,560000.0
2008-05-28 14:50:00,9.92,9.93,9.88,9.88,183500.0,8.0968,8.105,8.0642,8.0642,183500.0
2008-05-28 15:00:00,9.89,9.99,9.88,9.97,414000.0,8.0724,8.154,8.0642,8.1377,414000.0
2008-05-28 15:10:00,9.96,10.0,9.96,9.99,230500.0,8.1295,8.1621,8.1295,8.154,230500.0
2008-05-28 15:20:00,9.98,10.0,9.98,9.98,369200.0,8.1458,8.1621,8.1458,8.1458,369200.0
2008-05-28 15:30:00,9.99,10.0,9.9,9.93,468300.0,8.154,8.1621,8.0805,8.105,468300.0
2008-05-28 15:40:00,9.93,9.95,9.92,9.94,335000.0,8.105,8.1213,8.0968,8.1132,335000.0
2008-05-28 15:50:00,9.93,9.98,9.92,9.93,554500.0,8.105,8.1458,8.0968,8.105,554500.0
2008-05-29 09:30:00,9.92,9.92,9.83,9.88,181300.0,8.0968,8.0968,8.0234,8.0642,181300.0
2008-05-29 09:40:00,9.88,9.98,9.86,9.96,156600.0,8.0642,8.1458,8.0479,8.1295,156600.0
2008-05-29 09:50:00,9.95,10.16,9.93,10.14,364500.0,8.1213,8.2927,8.105,8.2764,364500.0
2008-05-29 10:00:00,10.14,10.2,10.1,10.13,286700.0,8.2764,8.3254,8.2438,8.2682,286700.0
2008-05-29 10:10:00,10.14,10.18,10.13,10.16,309400.0,8.2764,8.3091,8.2682,8.2927,309400.0
2008-05-29 10:20:00,10.16,10.27,10.15,10.19,247600.0,8.2927,8.3825,8.2846,8.3172,247600.0
2008-05-29 10:30:00,10.19,10.21,10.07,10.11,326700.0,8.3172,8.3335,8.2193,8.2519,326700.0
2008-05-29 10:40:00,10.11,10.23,10.11,10.16,144800.0,8.2519,8.3499,8.2519,8.2927,144800.0
2008-05-29 10:50:00,10.15,10.19,10.14,10.14,77600.0,8.2846,8.3172,8.2764,8.2764,77600.0
2008-05-29 11:00:00,10.14,10.17,10.08,10.16,204300.0,8.2764,8.3009,8.2274,8.2927,204300.0
2008-05-29 11:10:00,10.15,10.18,10.14,10.15,138600.0,8.2846,8.3091,8.2764,8.2846,138600.0
2008-05-29 11:20:00,10.15,10.15,10.1,10.12,211100.0,8.2846,8.2846,8.2438,8.2601,211100.0
2008-05-29 11:30:00,10.12,10.15,10.12,10.12,181900.0,8.2601,8.2846,8.2601,8.2601,181900.0
2008-05-29 11:40:00,10.12,10.2,10.12,10.2,157300.0,8.2601,8.3254,8.2601,8.3254,157300.0
2008-05-29 11:50:00,10.19,10.23,10.17,10.19,187500.0,8.3172,8.3499,8.3009,8.3172,187500.0
2008-05-29 12:00:00,10.19,10.21,10.11,10.12,168900.0,8.3172,8.3335,8.2519,8.2601,168900.0
2008-05-29 12:10:00,10.12,10.13,10.08,10.09,124800.0,8.2601,8.2682,8.2274,8.2356,124800.0
2008-05-29 12:20:00,10.09,10.11,10.09,10.1,96800.0,8.2356,8.2519,8.2356,8.2438,96800.0
2008-05-29 12:30:00,10.09,10.13,10.06,10.12,302700.0,8.2356,8.2682,8.2111,8.2601,302700.0
2008-05-29 12:40:00,10.11,10.15,10.09,10.1,214600.0,8.2519,8.2846,8.2356,8.2438,214600.0
2008-05-29 12:50:00,10.11,10.11,10.04,10.05,108800.0,8.2519,8.2519,8.1948,8.2029,108800.0
2008-05-29 13:00:00,10.05,10.06,10.0,10.03,153000.0,8.2029,8.2111,8.1621,8.1866,153000.0
2008-05-29 13:10:00,10.03,10.04,9.99,9.99,111800.0,8.1866,8.1948,8.154,8.154,111800.0
2008-05-29 13:20:00,9.99,10.0,9.93,9.96,125200.0,8.154,8.1621,8.105,8.1295,125200.0
2008-05-29 13:30:00,9.97,10.02,9.96,9.99,66200.0,8.1377,8.1785,8.1295,8.154,66200.0
2008-05-29 13:40:00,10.0,10.03,9.99,10.02,146100.0,8.1621,8.1866,8.154,8.1785,146100.0
2008-05-29 13:50:00,10.03,10.05,10.01,10.02,158300.0,8.1866,8.2029,8.1703,8.1785,158300.0
2008-05-29 14:00:00,10.03,10.05,10.0,10.0,141200.0,8.1866,8.2029,8.1621,8.1621,141200.0
2008-05-29 14:10:00,10.0,10.04,10.0,10.03,102600.0,8.1621,8.1948,8.1621,8.1866,102600.0
2008-05-29 14:20:00,10.03,10.04,10.0,10.01,163100.0,8.1866,8.1948,8.1621,8.1703,163100.0
2008-05-29 14:30:00,10.0,10.01,10.0,10.0,103500.0,8.1621,8.1703,8.1621,8.1621,103500.0
2008-05-29 14:40:00,10.0,10.01,9.98,9.99,145200.0,8.1621,8.1703,8.1458,8.154,145200.0
2008-05-29 14:50:00,9.99,10.02,9.92,9.92,203200.0,8.154,8.1785,8.0968,8.0968,203200.0
2008-05-29 15:00:00,9.93,9.93,9.88,9.9,262700.0,8.105,8.105,8.0642,8.0805,262700.0
2008-05-29 15:10:00,9.9,9.93,9.89,9.89,94500.0,8.0805,8.105,8.0724,8.0724,94500.0
2008-05-29 15:20:00,9.9,9.9,9.82,9.83,213000.0,8.0805,8.0805,8.0152,8.0234,213000.0
2008-05-29 15:30:00,9.84,9.85,9.76,9.8,365400.0,8.0315,8.0397,7.9662,7.9989,365400.0
2008-05-29 15:40:00,9.81,9.81,9.71,9.81,456700.0,8.0071,8.0071,7.9254,8.0071,456700.0
2008-05-29 15:50:00,9.8,9.83,9.76,9.81,327700.0,7.9989,8.0234,7.9662,8.0071,327700.0
2008-05-30 09:30:00,9.9,10.08,9.89,10.04,243400.0,8.0805,8.2274,8.0724,8.1948,243400.0
2008-05-30 09:40:00,10.04,10.07,9.98,10.04,337300.0,8.1948,8.2193,8.1458,8.1948,337300.0
2008-05-30 09:50:00,10.04,10.1,10.01,10.03,168000.0,8.1948,8.2438,8.1703,8.1866,168000.0
2008-05-30 10:00:00,10.03,10.06,10.01,10.03,109700.0,8.1866,8.2111,8.1703,8.1866,109700.0
2008-05-30 10:10:00,10.04,10.09,10.04,10.08,111400.0,8.1948,8.2356,8.1948,8.2274,111400.0
2008-05-30 10:20:00,10.09,10.17,10.06,10.15,252400.0,8.2356,8.3009,8.2111,8.2846,252400.0
2008-05-30 10:30:00,10.15,10.19,10.15,10.19,154800.0,8.2846,8.3172,8.2846,8.3172,154800.0
2008-05-30 10:40:00,10.18,10.23,10.18,10.2,229000.0,8.3091,8.3499,8.3091,8.3254,229000.0
2008-05-30 10:50:00,10.21,10.22,10.14,10.15,192000.0,8.3335,8.3417,8.2764,8.2846,192000.0
2008-05-30 11:00:00,10.16,10.18,10.14,10.16,127600.0,8.2927,8.3091,8.2764,8.2927,127600.0
2008-05-30 11:10:00,10.16,10.17,10.14,10.15,100500.0,8.2927,8.3009,8.2764,8.2846,100500.0
2008-05-30 11:20:00,10.15,10.16,10.14,10.14,85800.0,8.2846,8.2927,8.2764,8.2764,85800.0
2008-05-30 11:30:00,10.14,10.17,10.12,10.13,124800.0,8.2764,8.3009,8.2601,8.2682,124800.0
2008-05-30 11:40:00,10.14,10.18,10.12,10.16,76100.0,8.2764,8.3091,8.2601,8.2927,76100.0
2008-05-30 11:50:00,10.16,10.19,10.15,10.19,201000.0,8.2927,8.3172,8.2846,8.3172,201000.0
2008-05-30 12:00:00,10.18,10.2,10.17,10.2,181900.0,8.3091,8.3254,8.3009,8.3254,181900.0
2008-05-30 12:10:00,10.2,10.2,10.17,10.2,91100.0,8.3254,8.3254,8.3009,8.3254,91100.0
2008-05-30 12:20:00,10.2,10.25,10.2,10.24,95200.0,8.3254,8.3662,8.3254,8.358,95200.0
2008-05-30 12:30:00,10.24,10.25,10.2,10.21,123800.0,8.358,8.3662,8.3254,8.3335,123800.0
2008-05-30 12:40:00,10.21,10.25,10.2,10.23,71700.0,8.3335,8.3662,8.3254,8.3499,71700.0
2008-05-30 12:50:00,10.23,10.25,10.22,10.24,73600.0,8.3499,8.3662,8.3417,8.358,73600.0
2008-05-30 13:00:00,10.24,10.26,10.23,10.23,114000.0,8.358,8.3744,8.3499,8.3499,114000.0
2008-05-30 13:10:00,10.24,10.25,10.18,10.25,96800.0,8.358,8.3662,8.3091,8.3662,96800.0
2008-05-30 13:20:00,10.24,10.27,10.24,10.26,77700.0,8.358,8.3825,8.358,8.3744,77700.0
2008-05-30 13:30:00,10.27,10.27,10.25,10.26,63400.0,8.3825,8.3825,8.3662,8.3744,63400.0
2008-05-30 13:40:00,10.27,10.29,10.26,10.28,81600.0,8.3825,8.3988,8.3744,8.3907,81600.0
2008-05-30 13:50:00,10.29,10.3,10.25,10.28,151000.0,8.3988,8.407,8.3662,8.3907,151000.0
2008-05-30 14:00:00,10.28,10.29,10.25,10.27,138700.0,8.3907,8.3988,8.3662,8.3825,138700.0
2008-05-30 14:10:00,10.27,10.31,10.27,10.27,111900.0,8.3825,8.4152,8.3825,8.3825,111900.0
2008-05-30 14:20:00,10.28,10.32,10.27,10.32,63700.0,8.3907,8.4233,8.3825,8.4233,63700.0
2008-05-30 14:30:00,10.31,10.32,10.29,10.32,128100.0,8.4152,8.4233,8.3988,8.4233,128100.0
2008-05-30 14:40:00,10.33,10.36,10.32,10.35,126500.0,8.4315,8.456,8.4233,8.4478,126500.0
2008-05-30 14:50:00,10.35,10.37,10.34,10.36,123600.0,8.4478,8.4641,8.4397,8.456,123600.0
2008-05-30 15:00:00,10.36,10.36,10.33,10.34,114800.0,8.456,8.456,8.4315,8.4397,114800.0
2008-05-30 15:10:00,10.35,10.35,10.27,10.28,130000.0,8.4478,8.4478,8.3825,8.3907,130000.0
2008-05-30 15:20:00,10.28,10.31,10.26,10.28,154700.0,8.3907,8.4152,8.3744,8.3907,154700.0
2008-05-30 15:30:00,10.28,10.32,10.27,10.31,105000.0,8.3907,8.4233,8.3825,8.4152,105000.0
2008-05-30 15:40:00,10.31,10.33,10.29,10.33,209500.0,8.4152,8.4315,8.3988,8.4315,209500.0
2008-05-30 15:50:00,10.32,10.35,10.3,10.31,371200.0,8.4233,8.4478,8.407,8.4152,371200.0
2008-06-02 09:30:00,10.33,10.34,10.04,10.08,170600.0,8.4315,8.4397,8.1948,8.2274,170600.0
2008-06-02 09:40:00,10.08,10.09,10.01,10.04,186500.0,8.2274,8.2356,8.1703,8.1948,186500.0
2008-06-02 09:50:00,10.03,10.03,9.76,9.91,273300.0,8.1866,8.1866,7.9662,8.0887,273300.0
2008-06-02 10:00:00,9.92,9.98,9.9,9.95,240200.0,8.0968,8.1458,8.0805,8.1213,240200.0
2008-06-02 10:10:00,9.95,9.97,9.9,9.93,64600.0,8.1213,8.1377,8.0805,8.105,64600.0
2008-06-02 10:20:00,9.94,9.94,9.86,9.89,147800.0,8.1132,8.1132,8.0479,8.0724,147800.0
2008-06-02 10:30:00,9.89,9.89,9.81,9.81,79500.0,8.0724,8.0724,8.0071,8.0071,79500.0
2008-06-02 10:40:00,9.81,9.83,9.77,9.81,84400.0,8.0071,8.0234,7.9744,8.0071,84400.0
2008-06-02 10:50:00,9.8,9.89,9.8,9.83,96700.0,7.9989,8.0724,7.9989,8.0234,96700.0
2008-06-02 11:00:00,9.82,9.83,9.76,9.8,97100.0,8.0152,8.0234,7.9662,7.9989,97100.0
2008-06-02 11:10:00,9.81,9.83,9.77,9.78,79200.0,8.0071,8.0234,7.9744,7.9826,79200.0
2008-06-02 11:20:00,9.79,9.81,9.75,9.75,77500.0,7.9907,8.0071,7.9581,7.9581,77500.0
2008-06-02 11:30:00,9.75,9.77,9.73,9.76,136000.0,7.9581,7.9744,7.9418,7.9662,136000.0
2008-06-02 11:40:00,9.76,9.77,9.74,9.76,123800.0,7.9662,7.9744,7.9499,7.9662,123800.0
2008-06-02 11:50:00,9.76,9.9,9.76,9.89,266100.0,7.9662,8.0805,7.9662,8.0724,266100.0
2008-06-02 12:00:00,9.88,9.89,9.83,9.83,64000.0,8.0642,8.0724,8.0234,8.0234,64000.0
2008-06-02 12:10:00,9.84,9.89,9.82,9.87,59100.0,8.0315,8.0724,8.0152,8.056,59100.0
2008-06-02 12:20:00,9.87,9.92,9.86,9.86,202600.0,8.056,8.0968,8.0479,8.0479,202600.0
2008-06-02 12:30:00,9.86,9.87,9.81,9.87,245800.0,8.0479,8.056,8.0071,8.056,245800.0
2008-06-02 12:40:00,9.87,9.89,9.79,9.81,161800.0,8.056,8.0724,7.9907,8.0071,161800.0
2008-06-02 12:50:00,9.81,9.86,9.79,9.79,107800.0,8.0071,8.0479,7.9907,7.9907,107800.0
2008-06-02 13:00:00,9.8,9.81,9.77,9.78,51700.0,7.9989,8.0071,7.9744,7.9826,51700.0
2008-06-02 13:10:00,9.77,9.83,9.77,9.82,54900.0,7.9744,8.0234,7.9744,8.0152,54900.0
2008-06-02 13:20:00,9.81,9.84,9.81,9.81,38600.0,8.0071,8.0315,8.0071,8.0071,38600.0
2008-06-02 13:30:00,9.81,9.85,9.81,9.85,103400.0,8.0071,8.0397,8.0071,8.0397,103400.0
2008-06-02 13:40:00,9.85,9.87,9.84,9.86,93600.0,8.0397,8.056,8.0315,8.0479,93600.0
2008-06-02 13:50:00,9.86,9.91,9.86,9.91,42400.0,8.0479,8.0887,8.0479,8.0887,42400.0
2008-06-02 14:00:00,9.9,9.96,9.9,9.95,107400.0,8.0805,8.1295,8.0805,8.1213,107400.0
2008-06-02 14:10:00,9.95,9.98,9.93,9.93,98800.0,8.1213,8.1458,8.105,8.105,98800.0
2008-06-02 14:20:00,9.93,9.94,9.84,9.87,120000.0,8.105,8.1132,8.0315,8.056,120000.0
2008-06-02 14:30:00,9.87,9.89,9.79,9.8,94400.0,8.056,8.0724,7.9907,7.9989,94400.0
2008-06-02 14:40:00,9.81,9.82,9.78,9.82,141300.0,8.0071,8.0152,7.9826,8.0152,141300.0
2008-06-02 14:50:00,9.82,9.83,9.78,9.8,115800.0,8.0152,8.0234,7.9826,7.9989,115800.0
2008-06-02 15:00:00,9.8,9.82,9.79,9.79,92400.0,7.9989,8.0152,7.9907,7.9907,92400.0
2008-06-02 15:10:00,9.79,9.8,9.7,9.74,184600.0,7.9907,7.9989,7.9173,7.9499,184600.0
2008-06-02 15:20:00,9.73,9.83,9.73,9.79,100600.0,7.9418,8.0234,7.9418,7.9907,100600.0
2008-06-02 15:30:00,9.79,9.82,9.76,9.76,127700.0,7.9907,8.0152,7.9662,7.9662,127700.0
2008-06-02 15:40:00,9.76,9.91,9.76,9.86,394500.0,7.9662,8.0887,7.9662,8.0479,394500.0
2008-06-02 15:50:00,9.86,9.92,9.85,9.9,331500.0,8.0479,8.0968,8.0397,8.0805,331500.0
2008-06-03 09:30:00,9.99,10.14,9.98,10.07,361400.0,8.154,8.2764,8.1458,8.2193,361400.0
2008-06-03 09:40:00,10.06,10.17,10.01,10.13,549200.0,8.2111,8.3009,8.1703,8.2682,549200.0
2008-06-03 09:50:00,10.12,10.16,10.06,10.14,261900.0,8.2601,8.2927,8.2111,8.2764,261900.0
2008-06-03 10:00:00,10.13,10.22,10.13,10.2,336300.0,8.2682,8.3417,8.2682,8.3254,336300.0
2008-06-03 10:10:00,10.19,10.2,10.15,10.17,176000.0,8.3172,8.3254,8.2846,8.3009,176000.0
2008-06-03 10:20:00,10.17,10.17,10.11,10.13,227600.0,8.3009,8.3009,8.2519,8.2682,227600.0
2008-06-03 10:30:00,10.13,10.18,10.12,10.18,248100.0,8.2682,8.3091,8.2601,8.3091,248100.0
2008-06-03 10:40:00,10.18,10.19,10.11,10.14,223000.0,8.3091,8.3172,8.2519,8.2764,223000.0
2008-06-03 10:50:00,10.14,10.21,10.14,10.19,180100.0,8.2764,8.3335,8.2764,8.3172,180100.0
2008-06-03 11:00:00,10.2,10.2,10.11,10.16,204900.0,8.3254,8.3254,8.2519,8.2927,204900.0
2008-06-03 11:10:00,10.16,10.17,10.14,10.16,218400.0,8.2927,8.3009,8.2764,8.2927,218400.0
2008-06-03 11:20:00,10.15,10.17,10.13,10.17,130700.0,8.2846,8.3009,8.2682,8.3009,130700.0
2008-06-03 11:30:00,10.16,10.16,10.12,10.13,126700.0,8.2927,8.2927,8.2601,8.2682,126700.0
2008-06-03 11:40:00,10.13,10.17,10.1,10.16,225600.0,8.2682,8.3009,8.2438,8.2927,225600.0
2008-06-03 11:50:00,10.16,10.2,10.15,10.18,129400.0,8.2927,8.3254,8.2846,8.3091,129400.0
2008-06-03 12:00:00,10.18,10.19,10.15,10.18,156300.0,8.3091,8.3172,8.2846,8.3091,156300.0
2008-06-03 12:10:00,10.18,10.19,10.16,10.18,104900.0,8.3091,8.3172,8.2927,8.3091,104900.0
2008-06-03 12:20:00,10.18,10.18,10.15,10.15,99600.0,8.3091,8.3091,8.2846,8.2846,99600.0
2008-06-03 12:30:00,10.15,10.17,10.15,10.16,98300.0,8.2846,8.3009,8.2846,8.2927,98300.0
2008-06-03 12:40:00,10.15,10.17,10.15,10.16,88600.0,8.2846,8.3009,8.2846,8.2927,88600.0
2008-06-03 12:50:00,10.16,10.18,10.14,10.15,155100.0,8.2927,8.3091,8.2764,8.2846,155100.0
2008-06-03 13:00:00,10.15,10.17,10.15,10.16,84500.0,8.2846,8.3009,8.2846,8.2927,84500.0
2008-06-03 13:10:00,10.16,10.18,10.15,10.18,32300.0,8.2927,8.3091,8.2846,8.3091,32300.0
2008-06-03 13:20:00,10.18,10.18,10.09,10.1,151800.0,8.3091,8.3091,8.2356,8.2438,151800.0
2008-06-03 13:30:00,10.09,10.1,10.02,10.04,181800.0,8.2356,8.2438,8.1785,8.1948,181800.0
2008-06-03 13:40:00,10.04,10.09,10.0,10.05,295500.0,8.1948,8.2356,8.1621,8.2029,295500.0
2008-06-03 13:50:00,10.06,10.06,9.97,10.02,125900.0,8.2111,8.2111,8.1377,8.1785,125900.0
2008-06-03 14:00:00,10.02,10.03,9.92,9.95,228000.0,8.1785,8.1866,8.0968,8.1213,228000.0
2008-06-03 14:10:00,9.95,9.97,9.94,9.95,68600.0,8.1213,8.1377,8.1132,8.1213,68600.0
2008-06-03 14:20:00,9.95,9.96,9.91,9.91,61500.0,8.1213,8.1295,8.0887,8.0887,61500.0
2008-06-03 14:30:00,9.91,9.97,9.9,9.94,147900.0,8.0887,8.1377,8.0805,8.1132,147900.0
2008-06-03 14:40:00,9.93,9.99,9.92,9.99,217900.0,8.105,8.154,8.0968,8.154,217900.0
2008-06-03 14:50:00,9.99,10.0,9.97,10.0,192100.0,8.154,8.1621,8.1377,8.1621,192100.0
2008-06-03 15:00:00,10.0,10.11,9.99,10.09,237000.0,8.1621,8.2519,8.154,8.2356,237000.0
2008-06-03 15:10:00,10.09,10.1,10.06,10.07,117100.0,8.2356,8.2438,8.2111,8.2193,117100.0
2008-06-03 15:20:00,10.07,10.1,10.05,10.09,104200.0,8.2193,8.2438,8.2029,8.2356,104200.0
2008-06-03 15:30:00,10.09,10.13,10.07,10.12,166700.0,8.2356,8.2682,8.2193,8.2601,166700.0
2008-06-03 15:40:00,10.12,10.15,10.1,10.13,168200.0,8.2601,8.2846,8.2438,8.2682,168200.0
2008-06-03 15:50:00,10.13,10.17,10.05,10.09,368700.0,8.2682,8.3009,8.2029,8.2356,368700.0
2008-06-04 09:30:00,10.12,10.27,10.0,10.24,214600.0,8.2601,8.3825,8.1621,8.358,214600.0
2008-06-04 09:40:00,10.24,10.41,10.24,10.41,238000.0,8.358,8.4968,8.358,8.4968,238000.0
2008-06-04 09:50:00,10.4,10.41,10.27,10.35,160100.0,8.4886,8.4968,8.3825,8.4478,160100.0
2008-06-04 10:00:00,10.36,10.49,10.35,10.43,260300.0,8.456,8.5621,8.4478,8.5131,260300.0
2008-06-04 10:10:00,10.43,10.5,10.33,10.45,348800.0,8.5131,8.5702,8.4315,8.5294,348800.0
2008-06-04 10:20:00,10.46,10.55,10.45,10.51,576000.0,8.5376,8.6111,8.5294,8.5784,576000.0
2008-06-04 10:30:00,10.5,10.58,10.5,10.55,389000.0,8.5702,8.6355,8.5702,8.6111,389000.0
2008-06-04 10:40:00,10.55,10.67,10.51,10.66,432300.0,8.6111,8.709,8.5784,8.7008,432300.0
2008-06-04 10:50:00,10.66,10.75,10.64,10.7,505200.0,8.7008,8.7743,8.6845,8.7335,505200.0
2008-06-04 11:00:00,10.7,10.8,10.66,10.76,573400.0,8.7335,8.8151,8.7008,8.7825,573400.0
2008-06-04 11:10:00,10.77,10.78,10.72,10.73,107200.0,8.7906,8.7988,8.7498,8.758,107200.0
2008-06-04 11:20:00,10.74,10.84,10.71,10.83,214400.0,8.7661,8.8478,8.7416,8.8396,214400.0
2008-06-04 11:30:00,10.84,10.85,10.77,10.82,216600.0,8.8478,8.8559,8.7906,8.8314,216600.0
2008-06-04 11:40:00,10.82,10.95,10.8,10.9,712200.0,8.8314,8.9375,8.8151,8.8967,712200.0
2008-06-04 11:50:00,10.9,10.92,10.82,10.83,452900.0,8.8967,8.9131,8.8314,8.8396,452900.0
2008-06-04 12:00:00,10.83,10.88,10.79,10.8,249000.0,8.8396,8.8804,8.8069,8.8151,249000.0
2008-06-04 12:10:00,10.81,10.9,10.8,10.9,131700.0,8.8233,8.8967,8.8151,8.8967,131700.0
2008-06-04 12:20:00,10.9,10.93,10.86,10.89,155500.0,8.8967,8.9212,8.8641,8.8886,155500.0
2008-06-04 12:30:00,10.88,10.95,10.87,10.92,143700.0,8.8804,8.9375,8.8722,8.9131,143700.0
2008-06-04 12:40:00,10.92,10.94,10.85,10.86,178900.0,8.9131,8.9294,8.8559,8.8641,178900.0
2008-06-04 12:50:00,10.86,10.88,10.77,10.81,395500.0,8.8641,8.8804,8.7906,8.8233,395500.0
2008-06-04 13:00:00,10.81,10.87,10.78,10.84,201100.0,8.8233,8.8722,8.7988,8.8478,201100.0
2008-06-04 13:10:00,10.83,10.84,10.77,10.79,106600.0,8.8396,8.8478,8.7906,8.8069,106600.0
2008-06-04 13:20:00,10.78,10.82,10.75,10.81,126800.0,8.7988,8.8314,8.7743,8.8233,126800.0
2008-06-04 13:30:00,10.81,10.83,10.8,10.81,143100.0,8.8233,8.8396,8.8151,8.8233,143100.0
2008-06-04 13:40:00,10.81,10.82,10.76,10.8,100300.0,8.8233,8.8314,8.7825,8.8151,100300.0
2008-06-04 13:50:00,10.8,10.84,10.77,10.82,96200.0,8.8151,8.8478,8.7906,8.8314,96200.0
2008-06-04 14:00:00,10.81,10.82,10.77,10.77,60800.0,8.8233,8.8314,8.7906,8.7906,60800.0
2008-06-04 14:10:00,10.77,10.78,10.75,10.75,121800.0,8.7906,8.7988,8.7743,8.7743,121800.0
2008-06-04 14:20:00,10.75,10.77,10.68,10.68,253700.0,8.7743,8.7906,8.7172,8.7172,253700.0
2008-06-04 14:30:00,10.68,10.74,10.67,10.74,77700.0,8.7172,8.7661,8.709,8.7661,77700.0
2008-06-04 14:40:00,10.74,10.74,10.64,10.64,123400.0,8.7661,8.7661,8.6845,8.6845,123400.0
2008-06-04 14:50:00,10.64,10.68,10.59,10.65,449500.0,8.6845,8.7172,8.6437,8.6927,449500.0
2008-06-04 15:00:00,10.65,10.65,10.6,10.61,135700.0,8.6927,8.6927,8.6519,8.66,135700.0
2008-06-04 15:10:00,10.62,10.66,10.55,10.63,285000.0,8.6682,8.7008,8.6111,8.6764,285000.0
2008-06-04 15:20:00,10.63,10.7,10.59,10.61,255700.0,8.6764,8.7335,8.6437,8.66,255700.0
2008-06-04 15:30:00,10.61,10.61,10.6,10.6,152800.0,8.66,8.66,8.6519,8.6519,152800.0
2008-06-04 15:40:00,10.61,10.67,10.6,10.65,179200.0,8.66,8.709,8.6519,8.6927,179200.0
2008-06-04 15:50:00,10.64,10.68,10.6,10.65,276700.0,8.6845,8.7172,8.6519,8.6927,276700.0
2008-06-05 09:30:00,10.95,11.0,10.88,10.93,713900.0,8.9375,8.9784,8.8804,8.9212,713900.0
2008-06-05 09:40:00,10.93,10.99,10.89,10.91,406100.0,8.9212,8.9702,8.8886,8.9049,406100.0
2008-06-05 09:50:00,10.9,10.94,10.88,10.9,338900.0,8.8967,8.9294,8.8804,8.8967,338900.0
2008-06-05 10:00:00,10.89,10.92,10.86,10.89,359700.0,8.8886,8.9131,8.8641,8.8886,359700.0
2008-06-05 10:10:00,10.89,10.91,10.85,10.91,191700.0,8.8886,8.9049,8.8559,8.9049,191700.0
2008-06-05 10:20:00,10.91,10.92,10.86,10.91,132600.0,8.9049,8.9131,8.8641,8.9049,132600.0
2008-06-05 10:30:00,10.9,10.91,10.89,10.91,132600.0,8.8967,8.9049,8.8886,8.9049,132600.0
2008-06-05 10:40:00,10.91,10.91,10.79,10.81,300800.0,8.9049,8.9049,8.8069,8.8233,300800.0
2008-06-05 10:50:00,10.82,10.85,10.75,10.79,157100.0,8.8314,8.8559,8.7743,8.8069,157100.0
2008-06-05 11:00:00,10.8,10.82,10.71,10.72,210400.0,8.8151,8.8314,8.7416,8.7498,210400.0
2008-06-05 11:10:00,10.72,10.81,10.72,10.8,167500.0,8.7498,8.8233,8.7498,8.8151,167500.0
2008-06-05 11:20:00,10.8,10.82,10.76,10.8,200000.0,8.8151,8.8314,8.7825,8.8151,200000.0
2008-06-05 11:30:00,10.8,10.82,10.78,10.78,212100.0,8.8151,8.8314,8.7988,8.7988,212100.0
2008-06-05 11:40:00,10.78,10.94,10.78,10.9,474900.0,8.7988,8.9294,8.7988,8.8967,474900.0
2008-06-05 11:50:00,10.9,10.95,10.9,10.92,144300.0,8.8967,8.9375,8.8967,8.9131,144300.0
2008-06-05 12:00:00,10.92,10.98,10.91,10.93,232600.0,8.9131,8.962,8.9049,8.9212,232600.0
2008-06-05 12:10:00,10.94,10.98,10.93,10.98,77300.0,8.9294,8.962,8.9212,8.962,77300.0
2008-06-05 12:20:00,10.98,11.01,10.97,10.99,379400.0,8.962,8.9865,8.9539,8.9702,379400.0
2008-06-05 12:30:00,10.99,11.0,10.96,10.98,145700.0,8.9702,8.9784,8.9457,8.962,145700.0
2008-06-05 12:40:00,10.98,11.01,10.98,11.0,165000.0,8.962,8.9865,8.962,8.9784,165000.0
2008-06-05 12:50:00,11.0,11.0,10.98,11.0,83300.0,8.9784,8.9784,8.962,8.9784,83300.0
2008-06-05 13:00:00,11.0,11.06,10.99,10.99,418200.0,8.9784,9.0273,8.9702,8.9702,418200.0
2008-06-05 13:10:00,10.99,11.01,10.99,11.01,97600.0,8.9702,8.9865,8.9702,8.9865,97600.0
2008-06-05 13:20:00,11.0,11.05,11.0,11.04,176500.0,8.9784,9.0192,8.9784,9.011,176500.0
2008-06-05 13:30:00,11.04,11.08,11.03,11.08,147600.0,9.011,9.0436,9.0028,9.0436,147600.0
2008-06-05 13:40:00,11.07,11.15,11.07,11.08,261200.0,9.0355,9.1008,9.0355,9.0436,261200.0
2008-06-05 13:50:00,11.08,11.09,11.02,11.05,132500.0,9.0436,9.0518,8.9947,9.0192,132500.0
2008-06-05 14:00:00,11.05,11.05,10.96,10.97,121500.0,9.0192,9.0192,8.9457,8.9539,121500.0
2008-06-05 14:10:00,10.98,11.01,10.97,10.99,83800.0,8.962,8.9865,8.9539,8.9702,83800.0
2008-06-05 14:20:00,10.98,10.98,10.88,10.92,158500.0,8.962,8.962,8.8804,8.9131,158500.0
2008-06-05 14:30:00,10.93,11.0,10.89,11.0,197500.0,8.9212,8.9784,8.8886,8.9784,197500.0
2008-06-05 14:40:00,10.99,11.0,10.91,10.92,157800.0,8.9702,8.9784,8.9049,8.9131,157800.0
2008-06-05 14:50:00,10.93,10.98,10.89,10.92,231400.0,8.9212,8.962,8.8886,8.9131,231400.0
2008-06-05 15:00:00,10.92,10.96,10.9,10.95,413900.0,8.9131,8.9457,8.8967,8.9375,413900.0
2008-06-05 15:10:00,10.94,10.96,10.9,10.94,240300.0,8.9294,8.9457,8.8967,8.9294,240300.0
2008-06-05 15:20:00,10.93,11.0,10.93,10.97,84600.0,8.9212,8.9784,8.9212,8.9539,84600.0
2008-06-05 15:30:00,10.97,11.0,10.96,10.99,102900.0,8.9539,8.9784,8.9457,8.9702,102900.0
2008-06-05 15:40:00,10.99,10.99,10.95,10.98,165400.0,8.9702,8.9702,8.9375,8.962,165400.0
2008-06-05 15:50:00,10.98,11.0,10.94,10.96,260000.0,8.962,8.9784,8.9294,8.9457,260000.0
2008-06-06 09:30:00,10.97,10.98,10.83,10.85,274500.0,8.9539,8.962,8.8396,8.8559,274500.0
2008-06-06 09:40:00,10.86,10.86,10.78,10.79,258300.0,8.8641,8.8641,8.7988,8.8069,258300.0
2008-06-06 09:50:00,10.8,10.8,10.76,10.79,161100.0,8.8151,8.8151,8.7825,8.8069,161100.0
2008-06-06 10:00:00,10.79,10.8,10.65,10.67,173500.0,8.8069,8.8151,8.6927,8.709,173500.0
2008-06-06 10:10:00,10.67,10.81,10.66,10.8,187000.0,8.709,8.8233,8.7008,8.8151,187000.0
2008-06-06 10:20:00,10.81,10.86,10.81,10.82,156000.0,8.8233,8.8641,8.8233,8.8314,156000.0
2008-06-06 10:30:00,10.81,10.88,10.8,10.86,162200.0,8.8233,8.8804,8.8151,8.8641,162200.0
2008-06-06 10:40:00,10.86,10.9,10.85,10.89,134500.0,8.8641,8.8967,8.8559,8.8886,134500.0
2008-06-06 10:50:00,10.89,10.9,10.85,10.86,80400.0,8.8886,8.8967,8.8559,8.8641,80400.0
2008-06-06 11:00:00,10.85,10.85,10.76,10.77,117900.0,8.8559,8.8559,8.7825,8.7906,117900.0
2008-06-06 11:10:00,10.77,10.77,10.7,10.75,119200.0,8.7906,8.7906,8.7335,8.7743,119200.0
2008-06-06 11:20:00,10.75,10.75,10.69,10.7,89500.0,8.7743,8.7743,8.7253,8.7335,89500.0
2008-06-06 11:30:00,10.69,10.79,10.69,10.78,89200.0,8.7253,8.8069,8.7253,8.7988,89200.0
2008-06-06 11:40:00,10.77,10.84,10.72,10.82,148000.0,8.7906,8.8478,8.7498,8.8314,148000.0
2008-06-06 11:50:00,10.81,10.84,10.79,10.79,101200.0,8.8233,8.8478,8.8069,8.8069,101200.0
2008-06-06 12:00:00,10.79,10.79,10.75,10.75,28000.0,8.8069,8.8069,8.7743,8.7743,28000.0
2008-06-06 12:10:00,10.76,10.81,10.76,10.79,70800.0,8.7825,8.8233,8.7825,8.8069,70800.0
2008-06-06 12:20:00,10.8,10.8,10.75,10.76,52100.0,8.8151,8.8151,8.7743,8.7825,52100.0
2008-06-06 12:30:00,10.77,10.8,10.74,10.8,72900.0,8.7906,8.8151,8.7661,8.8151,72900.0
2008-06-06 12:40:00,10.79,10.8,10.78,10.8,67500.0,8.8069,8.8151,8.7988,8.8151,67500.0
2008-06-06 12:50:00,10.8,10.8,10.76,10.79,63000.0,8.8151,8.8151,8.7825,8.8069,63000.0
2008-06-06 13:00:00,10.79,10.79,10.72,10.74,85700.0,8.8069,8.8069,8.7498,8.7661,85700.0
2008-06-06 13:10:00,10.74,10.79,10.74,10.76,61800.0,8.7661,8.8069,8.7661,8.7825,61800.0
2008-06-06 13:20:00,10.76,10.8,10.76,10.78,53700.0,8.7825,8.8151,8.7825,8.7988,53700.0
2008-06-06 13:30:00,10.79,10.79,10.74,10.74,218100.0,8.8069,8.8069,8.7661,8.7661,218100.0
2008-06-06 13:40:00,10.74,10.74,10.71,10.71,86400.0,8.7661,8.7661,8.7416,8.7416,86400.0
2008-06-06 13:50:00,10.71,10.71,10.68,10.69,129800.0,8.7416,8.7416,8.7172,8.7253,129800.0
2008-06-06 14:00:00,10.69,10.69,10.62,10.62,117600.0,8.7253,8.7253,8.6682,8.6682,117600.0
2008-06-06 14:10:00,10.62,10.63,10.56,10.6,220900.0,8.6682,8.6764,8.6192,8.6519,220900.0
2008-06-06 14:20:00,10.6,10.66,10.59,10.63,276800.0,8.6519,8.7008,8.6437,8.6764,276800.0
2008-06-06 14:30:00,10.64,10.64,10.6,10.6,191600.0,8.6845,8.6845,8.6519,8.6519,191600.0
2008-06-06 14:40:00,10.6,10.62,10.59,10.59,161300.0,8.6519,8.6682,8.6437,8.6437,161300.0
2008-06-06 14:50:00,10.59,10.59,10.5,10.5,308500.0,8.6437,8.6437,8.5702,8.5702,308500.0
2008-06-06 15:00:00,10.51,10.73,10.51,10.73,301000.0,8.5784,8.758,8.5784,8.758,301000.0
2008-06-06 15:10:00,10.74,10.78,10.66,10.71,219700.0,8.7661,8.7988,8.7008,8.7416,219700.0
2008-06-06 15:20:00,10.71,10.74,10.63,10.72,379700.0,8.7416,8.7661,8.6764,8.7498,379700.0
2008-06-06 15:30:00,10.72,10.76,10.64,10.67,235800.0,8.7498,8.7825,8.6845,8.709,235800.0
2008-06-06 15:40:00,10.67,10.7,10.64,10.66,126100.0,8.709,8.7335,8.6845,8.7008,126100.0
2008-06-06 15:50:00,10.67,10.67,10.55,10.66,484700.0,8.709,8.709,8.6111,8.7008,484700.0
2008-06-09 09:30:00,10.96,10.97,10.81,10.82,268300.0,8.9457,8.9539,8.8233,8.8314,268300.0
2008-06-09 09:40:00,10.8,10.81,10.7,10.81,350700.0,8.8151,8.8233,8.7335,8.8233,350700.0
2008-06-09 09:50:00,10.8,10.97,10.8,10.95,349400.0,8.8151,8.9539,8.8151,8.9375,349400.0
2008-06-09 10:00:00,10.95,11.03,10.93,11.0,435000.0,8.9375,9.0028,8.9212,8.9784,435000.0
2008-06-09 10:10:00,11.0,11.15,11.0,11.01,468100.0,8.9784,9.1008,8.9784,8.9865,468100.0
2008-06-09 10:20:00,11.02,11.13,11.02,11.04,287000.0,8.9947,9.0845,8.9947,9.011,287000.0
2008-06-09 10:30:00,11.04,11.15,11.04,11.11,323700.0,9.011,9.1008,9.011,9.0681,323700.0
2008-06-09 10:40:00,11.11,11.11,11.04,11.05,251700.0,9.0681,9.0681,9.011,9.0192,251700.0
2008-06-09 10:50:00,11.04,11.05,11.0,11.0,159100.0,9.011,9.0192,8.9784,8.9784,159100.0
2008-06-09 11:00:00,11.01,11.04,11.0,11.02,121700.0,8.9865,9.011,8.9784,8.9947,121700.0
2008-06-09 11:10:00,11.02,11.06,11.02,11.05,56500.0,8.9947,9.0273,8.9947,9.0192,56500.0
2008-06-09 11:20:00,11.04,11.07,11.03,11.06,77300.0,9.011,9.0355,9.0028,9.0273,77300.0
2008-06-09 11:30:00,11.05,11.13,11.05,11.11,305300.0,9.0192,9.0845,9.0192,9.0681,305300.0
2008-06-09 11:40:00,11.12,11.12,11.1,11.12,64400.0,9.0763,9.0763,9.06,9.0763,64400.0
2008-06-09 11:50:00,11.11,11.12,11.1,11.1,72300.0,9.0681,9.0763,9.06,9.06,72300.0
2008-06-09 12:00:00,11.1,11.11,11.09,11.1,124300.0,9.06,9.0681,9.0518,9.06,124300.0
2008-06-09 12:10:00,11.1,11.11,11.09,11.1,82000.0,9.06,9.0681,9.0518,9.06,82000.0
2008-06-09 12:20:00,11.1,11.11,11.09,11.1,103800.0,9.06,9.0681,9.0518,9.06,103800.0
2008-06-09 12:30:00,11.1,11.11,11.09,11.1,277000.0,9.06,9.0681,9.0518,9.06,277000.0
2008-06-09 12:40:00,11.09,11.15,11.09,11.15,143300.0,9.0518,9.1008,9.0518,9.1008,143300.0
2008-06-09 12:50:00,11.15,11.2,11.14,11.18,114300.0,9.1008,9.1416,9.0926,9.1253,114300.0
2008-06-09 13:00:00,11.19,11.2,11.15,11.16,116900.0,9.1334,9.1416,9.1008,9.1089,116900.0
2008-06-09 13:10:00,11.15,11.16,11.14,11.15,128100.0,9.1008,9.1089,9.0926,9.1008,128100.0
2008-06-09 13:20:00,11.14,11.18,11.12,11.18,216800.0,9.0926,9.1253,9.0763,9.1253,216800.0
2008-06-09 13:30:00,11.18,11.18,11.12,11.16,709700.0,9.1253,9.1253,9.0763,9.1089,709700.0
2008-06-09 13:40:00,11.15,11.18,11.13,11.14,249200.0,9.1008,9.1253,9.0845,9.0926,249200.0
2008-06-09 13:50:00,11.13,11.13,10.99,11.02,360700.0,9.0845,9.0845,8.9702,8.9947,360700.0
2008-06-09 14:00:00,11.02,11.06,11.01,11.01,195500.0,8.9947,9.0273,8.9865,8.9865,195500.0
2008-06-09 14:10:00,11.01,11.07,10.98,11.02,164400.0,8.9865,9.0355,8.962,8.9947,164400.0
2008-06-09 14:20:00,11.02,11.05,11.0,11.05,221300.0,8.9947,9.0192,8.9784,9.0192,221300.0
2008-06-09 14:30:00,11.04,11.07,11.0,11.07,202200.0,9.011,9.0355,8.9784,9.0355,202200.0
2008-06-09 14:40:00,11.06,11.1,11.01,11.1,141200.0,9.0273,9.06,8.9865,9.06,141200.0
2008-06-09 14:50:00,11.1,11.11,11.0,11.02,145000.0,9.06,9.0681,8.9784,8.9947,145000.0
2008-06-09 15:00:00,11.01,11.09,11.0,11.07,389000.0,8.9865,9.0518,8.9784,9.0355,389000.0
2008-06-09 15:10:00,11.07,11.19,11.06,11.15,489500.0,9.0355,9.1334,9.0273,9.1008,489500.0
2008-06-09 15:20:00,11.16,11.18,11.07,11.1,324600.0,9.1089,9.1253,9.0355,9.06,324600.0
2008-06-09 15:30:00,11.11,11.16,11.1,11.14,225100.0,9.0681,9.1089,9.06,9.0926,225100.0
2008-06-09 15:40:00,11.14,11.2,11.12,11.14,499600.0,9.0926,9.1416,9.0763,9.0926,499600.0
2008-06-09 15:50:00,11.14,11.22,11.13,11.2,536900.0,9.0926,9.1579,9.0845,9.1416,536900.0
2008-06-10 09:30:00,11.14,11.14,10.61,10.73,555700.0,9.0926,9.0926,8.66,8.758,555700.0
2008-06-10 09:40:00,10.72,10.72,10.57,10.63,312200.0,8.7498,8.7498,8.6274,8.6764,312200.0
2008-06-10 09:50:00,10.62,10.7,10.52,10.63,293600.0,8.6682,8.7335,8.5866,8.6764,293600.0
2008-06-10 10:00:00,10.64,10.69,10.6,10.65,124700.0,8.6845,8.7253,8.6519,8.6927,124700.0
2008-06-10 10:10:00,10.64,10.78,10.64,10.76,199500.0,8.6845,8.7988,8.6845,8.7825,199500.0
2008-06-10 10:20:00,10.76,10.76,10.65,10.7,158800.0,8.7825,8.7825,8.6927,8.7335,158800.0
2008-06-10 10:30:00,10.71,10.72,10.61,10.65,158200.0,8.7416,8.7498,8.66,8.6927,158200.0
2008-06-10 10:40:00,10.65,10.68,10.61,10.64,125200.0,8.6927,8.7172,8.66,8.6845,125200.0
2008-06-10 10:50:00,10.64,10.65,10.56,10.62,170900.0,8.6845,8.6927,8.6192,8.6682,170900.0
2008-06-10 11:00:00,10.62,10.68,10.57,10.66,152200.0,8.6682,8.7172,8.6274,8.7008,152200.0
2008-06-10 11:10:00,10.65,10.68,10.61,10.65,71900.0,8.6927,8.7172,8.66,8.6927,71900.0
2008-06-10 11:20:00,10.65,10.66,10.63,10.63,76900.0,8.6927,8.7008,8.6764,8.6764,76900.0
2008-06-10 11:30:00,10.63,10.64,10.58,10.6,168200.0,8.6764,8.6845,8.6355,8.6519,168200.0
2008-06-10 11:40:00,10.6,10.75,10.6,10.7,113300.0,8.6519,8.7743,8.6519,8.7335,113300.0
2008-06-10 11:50:00,10.71,10.73,10.63,10.65,101400.0,8.7416,8.758,8.6764,8.6927,101400.0
2008-06-10 12:00:00,10.65,10.73,10.63,10.72,147600.0,8.6927,8.758,8.6764,8.7498,147600.0
2008-06-10 12:10:00,10.72,10.76,10.71,10.73,80800.0,8.7498,8.7825,8.7416,8.758,80800.0
2008-06-10 12:20:00,10.74,10.74,10.65,10.67,194400.0,8.7661,8.7661,8.6927,8.709,194400.0
2008-06-10 12:30:00,10.67,10.71,10.66,10.7,98100.0,8.709,8.7416,8.7008,8.7335,98100.0
2008-06-10 12:40:00,10.69,10.7,10.66,10.66,38400.0,8.7253,8.7335,8.7008,8.7008,38400.0
2008-06-10 12:50:00,10.67,10.71,10.67,10.71,87500.0,8.709,8.7416,8.709,8.7416,87500.0
2008-06-10 13:00:00,10.71,10.71,10.7,10.71,79100.0,8.7416,8.7416,8.7335,8.7416,79100.0
2008-06-10 13:10:00,10.71,10.8,10.71,10.79,91300.0,8.7416,8.8151,8.7416,8.8069,91300.0
2008-06-10 13:20:00,10.8,10.84,10.79,10.81,249300.0,8.8151,8.8478,8.8069,8.8233,249300.0
2008-06-10 13:30:00,10.81,10.83,10.79,10.81,133300.0,8.8233,8.8396,8.8069,8.8233,133300.0
2008-06-10 13:40:00,10.8,10.82,10.8,10.81,120500.0,8.8151,8.8314,8.8151,8.8233,120500.0
2008-06-10 13:50:00,10.81,10.87,10.79,10.81,110300.0,8.8233,8.8722,8.8069,8.8233,110300.0
2008-06-10 14:00:00,10.8,10.81,10.71,10.73,149400.0,8.8151,8.8233,8.7416,8.758,149400.0
2008-06-10 14:10:00,10.74,10.76,10.73,10.74,60700.0,8.7661,8.7825,8.758,8.7661,60700.0
2008-06-10 14:20:00,10.75,10.82,10.74,10.81,103900.0,8.7743,8.8314,8.7661,8.8233,103900.0
2008-06-10 14:30:00,10.81,10.82,10.74,10.77,87100.0,8.8233,8.8314,8.7661,8.7906,87100.0
2008-06-10 14:40:00,10.77,10.78,10.75,10.76,64800.0,8.7906,8.7988,8.7743,8.7825,64800.0
2008-06-10 14:50:00,10.76,10.82,10.75,10.82,117100.0,8.7825,8.8314,8.7743,8.8314,117100.0
2008-06-10 15:00:00,10.83,10.85,10.81,10.82,99300.0,8.8396,8.8559,8.8233,8.8314,99300.0
2008-06-10 15:10:00,10.82,10.82,10.77,10.78,79700.0,8.8314,8.8314,8.7906,8.7988,79700.0
2008-06-10 15:20:00,10.77,10.81,10.77,10.79,111300.0,8.7906,8.8233,8.7906,8.8069,111300.0
2008-06-10 15:30:00,10.79,10.83,10.77,10.8,212100.0,8.8069,8.8396,8.7906,8.8151,212100.0
2008-06-10 15:40:00,10.8,10.81,10.77,10.81,229600.0,8.8151,8.8233,8.7906,8.8233,229600.0
2008-06-10 15:50:00,10.8,10.82,10.77,10.81,321100.0,8.8151,8.8314,8.7906,8.8233,321100.0
2008-06-11 09:30:00,10.95,11.08,10.91,11.05,249700.0,8.9375,9.0436,8.9049,9.0192,249700.0
2008-06-11 09:40:00,11.05,11.07,10.98,11.01,386300.0,9.0192,9.0355,8.962,8.9865,386300.0
2008-06-11 09:50:00,11.02,11.06,11.01,11.05,432300.0,8.9947,9.0273,8.9865,9.0192,432300.0
2008-06-11 10:00:00,11.05,11.13,10.95,11.0,467500.0,9.0192,9.0845,8.9375,8.9784,467500.0
2008-06-11 10:10:00,10.99,11.06,10.97,11.03,278800.0,8.9702,9.0273,8.9539,9.0028,278800.0
2008-06-11 10:20:00,11.03,11.04,10.88,10.88,230100.0,9.0028,9.011,8.8804,8.8804,230100.0
2008-06-11 10:30:00,10.88,11.02,10.87,11.0,251100.0,8.8804,8.9947,8.8722,8.9784,251100.0
2008-06-11 10:40:00,11.0,11.0,10.92,11.0,93200.0,8.9784,8.9784,8.9131,8.9784,93200.0
2008-06-11 10:50:00,11.0,11.05,10.96,11.05,158400.0,8.9784,9.0192,8.9457,9.0192,158400.0
2008-06-11 11:00:00,11.05,11.08,10.97,10.99,180600.0,9.0192,9.0436,8.9539,8.9702,180600.0
2008-06-11 11:10:00,10.99,11.03,10.99,11.02,110400.0,8.9702,9.0028,8.9702,8.9947,110400.0
2008-06-11 11:20:00,11.01,11.08,10.97,10.97,311500.0,8.9865,9.0436,8.9539,8.9539,311500.0
2008-06-11 11:30:00,10.98,11.02,10.93,10.96,229700.0,8.962,8.9947,8.9212,8.9457,229700.0
2008-06-11 11:40:00,10.97,11.0,10.94,10.95,60800.0,8.9539,8.9784,8.9294,8.9375,60800.0
2008-06-11 11:50:00,10.96,11.07,10.93,11.03,191800.0,8.9457,9.0355,8.9212,9.0028,191800.0
2008-06-11 12:00:00,11.03,11.1,10.88,11.1,147000.0,9.0028,9.06,8.8804,9.06,147000.0
2008-06-11 12:10:00,11.09,11.11,11.07,11.09,241200.0,9.0518,9.0681,9.0355,9.0518,241200.0
2008-06-11 12:20:00,11.09,11.11,11.09,11.09,114500.0,9.0518,9.0681,9.0518,9.0518,114500.0
2008-06-11 12:30:00,11.09,11.1,11.06,11.06,73800.0,9.0518,9.06,9.0273,9.0273,73800.0
2008-06-11 12:40:00,11.06,11.07,11.0,11.02,125900.0,9.0273,9.0355,8.9784,8.9947,125900.0
2008-06-11 12:50:00,11.02,11.02,11.01,11.02,63800.0,8.9947,8.9947,8.9865,8.9947,63800.0
2008-06-11 13:00:00,11.01,11.04,11.01,11.04,68100.0,8.9865,9.011,8.9865,9.011,68100.0
2008-06-11 13:10:00,11.03,11.08,11.02,11.06,84700.0,9.0028,9.0436,8.9947,9.0273,84700.0
2008-06-11 13:20:00,11.06,11.06,11.03,11.03,21000.0,9.0273,9.0273,9.0028,9.0028,21000.0
2008-06-11 13:30:00,11.03,11.03,10.98,11.01,109600.0,9.0028,9.0028,8.962,8.9865,109600.0
2008-06-11 13:40:00,11.01,11.01,10.97,10.98,234000.0,8.9865,8.9865,8.9539,8.962,234000.0
2008-06-11 13:50:00,10.99,11.0,10.94,10.99,204500.0,8.9702,8.9784,8.9294,8.9702,204500.0
2008-06-11 14:00:00,10.98,11.0,10.9,10.94,253200.0,8.962,8.9784,8.8967,8.9294,253200.0
2008-06-11 14:10:00,10.94,10.98,10.92,10.98,105100.0,8.9294,8.962,8.9131,8.962,105100.0
2008-06-11 14:20:00,10.97,11.01,10.91,10.92,456800.0,8.9539,8.9865,8.9049,8.9131,456800.0
2008-06-11 14:30:00,10.92,10.93,10.9,10.93,123400.0,8.9131,8.9212,8.8967,8.9212,123400.0
2008-06-11 14:40:00,10.92,10.93,10.91,10.91,58000.0,8.9131,8.9212,8.9049,8.9049,58000.0
2008-06-11 14:50:00,10.92,10.92,10.86,10.87,88000.0,8.9131,8.9131,8.8641,8.8722,88000.0
2008-06-11 15:00:00,10.86,10.9,10.85,10.9,111000.0,8.8641,8.8967,8.8559,8.8967,111000.0
2008-06-11 15:10:00,10.9,10.92,10.87,10.87,75000.0,8.8967,8.9131,8.8722,8.8722,75000.0
2008-06-11 15:20:00,10.87,10.87,10.77,10.82,271800.0,8.8722,8.8722,8.7906,8.8314,271800.0
2008-06-11 15:30:00,10.81,10.82,10.77,10.8,219800.0,8.8233,8.8314,8.7906,8.8151,219800.0
2008-06-11 15:40:00,10.8,10.84,10.8,10.84,246200.0,8.8151,8.8478,8.8151,8.8478,246200.0
2008-06-11 15:50:00,10.83,10.84,10.72,10.72,674500.0,8.8396,8.8478,8.7498,8.7498,674500.0
2008-06-12 09:30:00,10.81,10.99,10.78,10.9,146500.0,8.8233,8.9702,8.7988,8.8967,146500.0
2008-06-12 09:40:00,10.9,11.0,10.9,10.98,125600.0,8.8967,8.9784,8.8967,8.962,125600.0
2008-06-12 09:50:00,10.98,11.06,10.94,10.97,183100.0,8.962,9.0273,8.9294,8.9539,183100.0
2008-06-12 10:00:00,10.97,10.98,10.88,10.94,146800.0,8.9539,8.962,8.8804,8.9294,146800.0
2008-06-12 10:10:00,10.95,10.99,10.85,10.87,98100.0,8.9375,8.9702,8.8559,8.8722,98100.0
2008-06-12 10:20:00,10.87,10.87,10.82,10.82,86400.0,8.8722,8.8722,8.8314,8.8314,86400.0
2008-06-12 10:30:00,10.82,10.88,10.77,10.83,134500.0,8.8314,8.8804,8.7906,8.8396,134500.0
2008-06-12 10:40:00,10.84,10.86,10.78,10.82,96200.0,8.8478,8.8641,8.7988,8.8314,96200.0
2008-06-12 10:50:00,10.82,10.83,10.78,10.82,43500.0,8.8314,8.8396,8.7988,8.8314,43500.0
2008-06-12 11:00:00,10.84,10.91,10.84,10.86,75700.0,8.8478,8.9049,8.8478,8.8641,75700.0
2008-06-12 11:10:00,10.86,10.9,10.84,10.84,46000.0,8.8641,8.8967,8.8478,8.8478,46000.0
2008-06-12 11:20:00,10.84,10.93,10.84,10.91,79800.0,8.8478,8.9212,8.8478,8.9049,79800.0
2008-06-12 11:30:00,10.9,10.93,10.9,10.9,28100.0,8.8967,8.9212,8.8967,8.8967,28100.0
2008-06-12 11:40:00,10.9,10.92,10.9,10.9,42000.0,8.8967,8.9131,8.8967,8.8967,42000.0
2008-06-12 11:50:00,10.9,10.91,10.9,10.91,15900.0,8.8967,8.9049,8.8967,8.9049,15900.0
2008-06-12 12:00:00,10.9,10.92,10.9,10.91,87600.0,8.8967,8.9131,8.8967,8.9049,87600.0
2008-06-12 12:10:00,10.91,10.94,10.9,10.91,151700.0,8.9049,8.9294,8.8967,8.9049,151700.0
2008-06-12 12:20:00,10.91,10.93,10.91,10.93,72600.0,8.9049,8.9212,8.9049,8.9212,72600.0
2008-06-12 12:30:00,10.92,10.93,10.9,10.9,67800.0,8.9131,8.9212,8.8967,8.8967,67800.0
2008-06-12 12:40:00,10.9,10.91,10.89,10.9,68700.0,8.8967,8.9049,8.8886,8.8967,68700.0
2008-06-12 12:50:00,10.9,10.91,10.9,10.9,62500.0,8.8967,8.9049,8.8967,8.8967,62500.0
2008-06-12 13:00:00,10.9,10.92,10.87,10.88,78900.0,8.8967,8.9131,8.8722,8.8804,78900.0
2008-06-12 13:10:00,10.88,10.88,10.85,10.85,36300.0,8.8804,8.8804,8.8559,8.8559,36300.0
2008-06-12 13:20:00,10.85,10.86,10.83,10.85,107400.0,8.8559,8.8641,8.8396,8.8559,107400.0
2008-06-12 13:30:00,10.86,10.86,10.78,10.81,134200.0,8.8641,8.8641,8.7988,8.8233,134200.0
2008-06-12 13:40:00,10.81,10.81,10.72,10.72,91700.0,8.8233,8.8233,8.7498,8.7498,91700.0
2008-06-12 13:50:00,10.72,10.77,10.69,10.74,178600.0,8.7498,8.7906,8.7253,8.7661,178600.0
2008-06-12 14:00:00,10.74,10.77,10.72,10.77,80300.0,8.7661,8.7906,8.7498,8.7906,80300.0
2008-06-12 14:10:00,10.77,10.83,10.76,10.81,85800.0,8.7906,8.8396,8.7825,8.8233,85800.0
2008-06-12 14:20:00,10.81,10.83,10.75,10.76,107000.0,8.8233,8.8396,8.7743,8.7825,107000.0
2008-06-12 14:30:00,10.75,10.79,10.71,10.75,116300.0,8.7743,8.8069,8.7416,8.7743,116300.0
2008-06-12 14:40:00,10.76,10.76,10.69,10.69,89200.0,8.7825,8.7825,8.7253,8.7253,89200.0
2008-06-12 14:50:00,10.68,10.75,10.68,10.75,100500.0,8.7172,8.7743,8.7172,8.7743,100500.0
2008-06-12 15:00:00,10.75,10.75,10.65,10.66,231200.0,8.7743,8.7743,8.6927,8.7008,231200.0
2008-06-12 15:10:00,10.65,10.72,10.65,10.69,159100.0,8.6927,8.7498,8.6927,8.7253,159100.0
2008-06-12 15:20:00,10.69,10.69,10.55,10.65,226200.0,8.7253,8.7253,8.6111,8.6927,226200.0
2008-06-12 15:30:00,10.65,10.65,10.54,10.57,172900.0,8.6927,8.6927,8.6029,8.6274,172900.0
2008-06-12 15:40:00,10.58,10.62,10.54,10.61,238000.0,8.6355,8.6682,8.6029,8.66,238000.0
2008-06-12 15:50:00,10.61,10.62,10.55,10.6,452100.0,8.66,8.6682,8.6111,8.6519,452100.0
2008-06-13 09:30:00,10.69,10.79,10.65,10.73,104400.0,8.7253,8.8069,8.6927,8.758,104400.0
2008-06-13 09:40:00,10.73,10.78,10.64,10.76,129900.0,8.758,8.7988,8.6845,8.7825,129900.0
2008-06-13 09:50:00,10.76,10.87,10.72,10.86,163200.0,8.7825,8.8722,8.7498,8.8641,163200.0
2008-06-13 10:00:00,10.86,10.92,10.76,10.9,179900.0,8.8641,8.9131,8.7825,8.8967,179900.0
2008-06-13 10:10:00,10.9,11.01,10.88,10.98,249600.0,8.8967,8.9865,8.8804,8.962,249600.0
2008-06-13 10:20:00,10.98,11.01,10.97,10.97,179100.0,8.962,8.9865,8.9539,8.9539,179100.0
2008-06-13 10:30:00,10.97,10.99,10.88,10.91,89200.0,8.9539,8.9702,8.8804,8.9049,89200.0
2008-06-13 10:40:00,10.91,10.94,10.85,10.87,98400.0,8.9049,8.9294,8.8559,8.8722,98400.0
2008-06-13 10:50:00,10.88,10.9,10.73,10.84,258400.0,8.8804,8.8967,8.758,8.8478,258400.0
2008-06-13 11:00:00,10.84,10.86,10.78,10.82,117700.0,8.8478,8.8641,8.7988,8.8314,117700.0
2008-06-13 11:10:00,10.83,10.87,10.81,10.87,63300.0,8.8396,8.8722,8.8233,8.8722,63300.0
2008-06-13 11:20:00,10.86,10.88,10.8,10.82,88100.0,8.8641,8.8804,8.8151,8.8314,88100.0
2008-06-13 11:30:00,10.83,10.88,10.81,10.87,111300.0,8.8396,8.8804,8.8233,8.8722,111300.0
2008-06-13 11:40:00,10.88,10.9,10.87,10.89,50800.0,8.8804,8.8967,8.8722,8.8886,50800.0
2008-06-13 11:50:00,10.89,10.89,10.82,10.82,134900.0,8.8886,8.8886,8.8314,8.8314,134900.0
2008-06-13 12:00:00,10.83,10.85,10.77,10.8,163300.0,8.8396,8.8559,8.7906,8.8151,163300.0
2008-06-13 12:10:00,10.8,10.82,10.78,10.82,58500.0,8.8151,8.8314,8.7988,8.8314,58500.0
2008-06-13 12:20:00,10.82,10.82,10.77,10.8,73100.0,8.8314,8.8314,8.7906,8.8151,73100.0
2008-06-13 12:30:00,10.8,10.81,10.73,10.74,90200.0,8.8151,8.8233,8.758,8.7661,90200.0
2008-06-13 12:40:00,10.74,10.78,10.7,10.75,76000.0,8.7661,8.7988,8.7335,8.7743,76000.0
2008-06-13 12:50:00,10.75,10.78,10.74,10.77,30200.0,8.7743,8.7988,8.7661,8.7906,30200.0
2008-06-13 13:00:00,10.78,10.78,10.7,10.72,81400.0,8.7988,8.7988,8.7335,8.7498,81400.0
2008-06-13 13:10:00,10.72,10.76,10.71,10.74,101300.0,8.7498,8.7825,8.7416,8.7661,101300.0
2008-06-13 13:20:00,10.74,10.75,10.72,10.74,82700.0,8.7661,8.7743,8.7498,8.7661,82700.0
2008-06-13 13:30:00,10.75,10.76,10.72,10.72,80200.0,8.7743,8.7825,8.7498,8.7498,80200.0
2008-06-13 13:40:00,10.73,10.73,10.66,10.69,92600.0,8.758,8.758,8.7008,8.7253,92600.0
2008-06-13 13:50:00,10.68,10.71,10.67,10.69,69800.0,8.7172,8.7416,8.709,8.7253,69800.0
2008-06-13 14:00:00,10.69,10.79,10.68,10.78,213200.0,8.7253,8.8069,8.7172,8.7988,213200.0
2008-06-13 14:10:00,10.78,10.83,10.77,10.82,132000.0,8.7988,8.8396,8.7906,8.8314,132000.0
2008-06-13 14:20:00,10.83,10.83,10.74,10.78,65700.0,8.8396,8.8396,8.7661,8.7988,65700.0
2008-06-13 14:30:00,10.78,10.8,10.75,10.78,79800.0,8.7988,8.8151,8.7743,8.7988,79800.0
2008-06-13 14:40:00,10.78,10.83,10.77,10.81,87600.0,8.7988,8.8396,8.7906,8.8233,87600.0
2008-06-13 14:50:00,10.81,10.83,10.78,10.83,109800.0,8.8233,8.8396,8.7988,8.8396,109800.0
2008-06-13 15:00:00,10.83,10.85,10.81,10.81,83700.0,8.8396,8.8559,8.8233,8.8233,83700.0
2008-06-13 15:10:00,10.81,10.83,10.77,10.81,98200.0,8.8233,8.8396,8.7906,8.8233,98200.0
2008-06-13 15:20:00,10.81,10.83,10.76,10.76,97900.0,8.8233,8.8396,8.7825,8.7825,97900.0
2008-06-13 15:30:00,10.77,10.82,10.77,10.82,135300.0,8.7906,8.8314,8.7906,8.8314,135300.0
2008-06-13 15:40:00,10.81,10.83,10.76,10.8,142100.0,8.8233,8.8396,8.7825,8.8151,142100.0
2008-06-13 15:50:00,10.81,10.85,10.8,10.85,191500.0,8.8233,8.8559,8.8151,8.8559,191500.0
2008-06-16 09:30:00,10.81,10.85,10.74,10.82,426100.0,8.8233,8.8559,8.7661,8.8314,426100.0
2008-06-16 09:40:00,10.82,10.94,10.82,10.84,360500.0,8.8314,8.9294,8.8314,8.8478,360500.0
2008-06-16 09:50:00,10.85,11.08,10.82,11.06,469300.0,8.8559,9.0436,8.8314,9.0273,469300.0
2008-06-16 10:00:00,11.07,11.08,11.0,11.05,449800.0,9.0355,9.0436,8.9784,9.0192,449800.0
2008-06-16 10:10:00,11.06,11.11,11.03,11.11,230800.0,9.0273,9.0681,9.0028,9.0681,230800.0
2008-06-16 10:20:00,11.11,11.15,11.04,11.08,174800.0,9.0681,9.1008,9.011,9.0436,174800.0
2008-06-16 10:30:00,11.07,11.09,11.0,11.05,188500.0,9.0355,9.0518,8.9784,9.0192,188500.0
2008-06-16 10:40:00,11.04,11.06,11.01,11.05,71500.0,9.011,9.0273,8.9865,9.0192,71500.0
2008-06-16 10:50:00,11.05,11.16,11.05,11.14,95300.0,9.0192,9.1089,9.0192,9.0926,95300.0
2008-06-16 11:00:00,11.13,11.16,11.12,11.12,85700.0,9.0845,9.1089,9.0763,9.0763,85700.0
2008-06-16 11:10:00,11.11,11.16,11.11,11.12,53300.0,9.0681,9.1089,9.0681,9.0763,53300.0
2008-06-16 11:20:00,11.13,11.15,11.08,11.12,61600.0,9.0845,9.1008,9.0436,9.0763,61600.0
2008-06-16 11:30:00,11.12,11.17,11.12,11.17,56800.0,9.0763,9.1171,9.0763,9.1171,56800.0
2008-06-16 11:40:00,11.17,11.24,11.16,11.23,214700.0,9.1171,9.1742,9.1089,9.1661,214700.0
2008-06-16 11:50:00,11.23,11.23,11.16,11.21,142500.0,9.1661,9.1661,9.1089,9.1498,142500.0
2008-06-16 12:00:00,11.21,11.21,11.16,11.16,166900.0,9.1498,9.1498,9.1089,9.1089,166900.0
2008-06-16 12:10:00,11.16,11.19,11.12,11.14,98100.0,9.1089,9.1334,9.0763,9.0926,98100.0
2008-06-16 12:20:00,11.14,11.16,11.13,11.16,75300.0,9.0926,9.1089,9.0845,9.1089,75300.0
2008-06-16 12:30:00,11.17,11.2,11.17,11.19,47400.0,9.1171,9.1416,9.1171,9.1334,47400.0
2008-06-16 12:40:00,11.18,11.19,11.11,11.12,75200.0,9.1253,9.1334,9.0681,9.0763,75200.0
2008-06-16 12:50:00,11.13,11.13,11.05,11.06,262700.0,9.0845,9.0845,9.0192,9.0273,262700.0
2008-06-16 13:00:00,11.07,11.14,11.05,11.06,116100.0,9.0355,9.0926,9.0192,9.0273,116100.0
2008-06-16 13:10:00,11.05,11.09,11.04,11.09,111200.0,9.0192,9.0518,9.011,9.0518,111200.0
2008-06-16 13:20:00,11.08,11.11,11.06,11.1,118300.0,9.0436,9.0681,9.0273,9.06,118300.0
2008-06-16 13:30:00,11.11,11.14,11.09,11.12,123200.0,9.0681,9.0926,9.0518,9.0763,123200.0
2008-06-16 13:40:00,11.11,11.13,11.09,11.13,86000.0,9.0681,9.0845,9.0518,9.0845,86000.0
2008-06-16 13:50:00,11.12,11.13,11.1,11.1,49000.0,9.0763,9.0845,9.06,9.06,49000.0
2008-06-16 14:00:00,11.11,11.12,11.09,11.1,89800.0,9.0681,9.0763,9.0518,9.06,89800.0
2008-06-16 14:10:00,11.1,11.12,11.08,11.11,49100.0,9.06,9.0763,9.0436,9.0681,49100.0
2008-06-16 14:20:00,11.11,11.13,11.1,11.12,83700.0,9.0681,9.0845,9.06,9.0763,83700.0
2008-06-16 14:30:00,11.12,11.13,11.11,11.13,47000.0,9.0763,9.0845,9.0681,9.0845,47000.0
2008-06-16 14:40:00,11.12,11.17,11.12,11.17,75000.0,9.0763,9.1171,9.0763,9.1171,75000.0
2008-06-16 14:50:00,11.17,11.2,11.16,11.19,79600.0,9.1171,9.1416,9.1089,9.1334,79600.0
2008-06-16 15:00:00,11.2,11.2,11.13,11.13,92500.0,9.1416,9.1416,9.0845,9.0845,92500.0
2008-06-16 15:10:00,11.14,11.18,11.13,11.18,66500.0,9.0926,9.1253,9.0845,9.1253,66500.0
2008-06-16 15:20:00,11.18,11.19,11.14,11.15,149200.0,9.1253,9.1334,9.0926,9.1008,149200.0
2008-06-16 15:30:00,11.15,11.17,11.13,11.13,99200.0,9.1008,9.1171,9.0845,9.0845,99200.0
2008-06-16 15:40:00,11.14,11.14,11.13,11.14,95900.0,9.0926,9.0926,9.0845,9.0926,95900.0
2008-06-16 15:50:00,11.14,11.16,11.13,11.15,299600.0,9.0926,9.1089,9.0845,9.1008,299600.0
2008-06-17 09:30:00,11.16,11.19,11.01,11.01,157000.0,9.1089,9.1334,8.9865,8.9865,157000.0
2008-06-17 09:40:00,11.01,11.05,11.0,11.0,157300.0,8.9865,9.0192,8.9784,8.9784,157300.0
2008-06-17 09:50:00,11.0,11.12,11.0,11.05,242700.0,8.9784,9.0763,8.9784,9.0192,242700.0
2008-06-17 10:00:00,11.05,11.12,11.05,11.06,66300.0,9.0192,9.0763,9.0192,9.0273,66300.0
2008-06-17 10:10:00,11.06,11.11,11.02,11.06,79200.0,9.0273,9.0681,8.9947,9.0273,79200.0
2008-06-17 10:20:00,11.05,11.06,10.98,10.99,188400.0,9.0192,9.0273,8.962,8.9702,188400.0
2008-06-17 10:30:00,11.0,11.0,10.94,11.0,92100.0,8.9784,8.9784,8.9294,8.9784,92100.0
2008-06-17 10:40:00,10.99,11.04,10.94,11.04,117200.0,8.9702,9.011,8.9294,9.011,117200.0
2008-06-17 10:50:00,11.04,11.05,11.0,11.02,70700.0,9.011,9.0192,8.9784,8.9947,70700.0
2008-06-17 11:00:00,11.02,11.05,11.0,11.03,99300.0,8.9947,9.0192,8.9784,9.0028,99300.0
2008-06-17 11:10:00,11.03,11.05,10.99,11.02,96200.0,9.0028,9.0192,8.9702,8.9947,96200.0
2008-06-17 11:20:00,11.02,11.09,11.0,11.06,101500.0,8.9947,9.0518,8.9784,9.0273,101500.0
2008-06-17 11:30:00,11.06,11.07,10.99,11.02,110700.0,9.0273,9.0355,8.9702,8.9947,110700.0
2008-06-17 11:40:00,11.02,11.04,10.98,10.99,159600.0,8.9947,9.011,8.962,8.9702,159600.0
2008-06-17 11:50:00,10.98,11.0,10.95,10.99,78700.0,8.962,8.9784,8.9375,8.9702,78700.0
2008-06-17 12:00:00,10.98,11.01,10.97,11.0,79000.0,8.962,8.9865,8.9539,8.9784,79000.0
2008-06-17 12:10:00,10.99,11.05,10.99,11.04,50700.0,8.9702,9.0192,8.9702,9.011,50700.0
2008-06-17 12:20:00,11.04,11.05,10.99,10.99,34300.0,9.011,9.0192,8.9702,8.9702,34300.0
2008-06-17 12:30:00,10.99,11.0,10.92,10.94,95100.0,8.9702,8.9784,8.9131,8.9294,95100.0
2008-06-17 12:40:00,10.94,11.0,10.92,10.99,86500.0,8.9294,8.9784,8.9131,8.9702,86500.0
2008-06-17 12:50:00,10.99,11.01,10.95,10.95,27300.0,8.9702,8.9865,8.9375,8.9375,27300.0
2008-06-17 13:00:00,10.95,10.99,10.94,10.99,39800.0,8.9375,8.9702,8.9294,8.9702,39800.0
2008-06-17 13:10:00,10.98,11.01,10.96,10.98,55400.0,8.962,8.9865,8.9457,8.962,55400.0
2008-06-17 13:20:00,10.97,10.99,10.95,10.99,58500.0,8.9539,8.9702,8.9375,8.9702,58500.0
2008-06-17 13:30:00,10.99,11.0,10.99,11.0,35000.0,8.9702,8.9784,8.9702,8.9784,35000.0
2008-06-17 13:40:00,11.0,11.0,10.93,10.98,122400.0,8.9784,8.9784,8.9212,8.962,122400.0
2008-06-17 13:50:00,10.97,11.02,10.97,11.02,116700.0,8.9539,8.9947,8.9539,8.9947,116700.0
2008-06-17 14:00:00,11.02,11.02,10.96,10.98,50100.0,8.9947,8.9947,8.9457,8.962,50100.0
2008-06-17 14:10:00,10.98,11.0,10.96,10.98,66100.0,8.962,8.9784,8.9457,8.962,66100.0
2008-06-17 14:20:00,10.98,11.0,10.94,10.94,45600.0,8.962,8.9784,8.9294,8.9294,45600.0
2008-06-17 14:30:00,10.94,10.97,10.92,10.92,66700.0,8.9294,8.9539,8.9131,8.9131,66700.0
2008-06-17 14:40:00,10.93,10.95,10.92,10.95,38000.0,8.9212,8.9375,8.9131,8.9375,38000.0
2008-06-17 14:50:00,10.94,10.97,10.93,10.93,392200.0,8.9294,8.9539,8.9212,8.9212,392200.0
2008-06-17 15:00:00,10.93,10.93,10.87,10.89,128400.0,8.9212,8.9212,8.8722,8.8886,128400.0
2008-06-17 15:10:00,10.89,10.92,10.79,10.79,190500.0,8.8886,8.9131,8.8069,8.8069,190500.0
2008-06-17 15:20:00,10.8,10.85,10.79,10.83,166200.0,8.8151,8.8559,8.8069,8.8396,166200.0
2008-06-17 15:30:00,10.83,10.86,10.83,10.85,148700.0,8.8396,8.8641,8.8396,8.8559,148700.0
2008-06-17 15:40:00,10.85,10.86,10.82,10.85,142200.0,8.8559,8.8641,8.8314,8.8559,142200.0
2008-06-17 15:50:00,10.85,10.91,10.82,10.84,247100.0,8.8559,8.9049,8.8314,8.8478,247100.0
2008-06-18 09:30:00,10.75,10.76,10.5,10.61,483100.0,8.7743,8.7825,8.5702,8.66,483100.0
2008-06-18 09:40:00,10.6,10.7,10.59,10.63,462200.0,8.6519,8.7335,8.6437,8.6764,462200.0
2008-06-18 09:50:00,10.64,10.64,10.57,10.57,145700.0,8.6845,8.6845,8.6274,8.6274,145700.0
2008-06-18 10:00:00,10.57,10.6,10.51,10.53,287000.0,8.6274,8.6519,8.5784,8.5947,287000.0
2008-06-18 10:10:00,10.53,10.56,10.41,10.42,307000.0,8.5947,8.6192,8.4968,8.5049,307000.0
2008-06-18 10:20:00,10.42,10.49,10.42,10.47,186200.0,8.5049,8.5621,8.5049,8.5458,186200.0
2008-06-18 10:30:00,10.47,10.48,10.35,10.37,384700.0,8.5458,8.5539,8.4478,8.4641,384700.0
2008-06-18 10:40:00,10.37,10.37,10.29,10.34,276200.0,8.4641,8.4641,8.3988,8.4397,276200.0
2008-06-18 10:50:00,10.34,10.34,10.24,10.27,238800.0,8.4397,8.4397,8.358,8.3825,238800.0
2008-06-18 11:00:00,10.27,10.44,10.26,10.43,268600.0,8.3825,8.5213,8.3744,8.5131,268600.0
2008-06-18 11:10:00,10.43,10.43,10.38,10.39,259100.0,8.5131,8.5131,8.4723,8.4805,259100.0
2008-06-18 11:20:00,10.4,10.41,10.36,10.36,112500.0,8.4886,8.4968,8.456,8.456,112500.0
2008-06-18 11:30:00,10.37,10.44,10.37,10.38,186800.0,8.4641,8.5213,8.4641,8.4723,186800.0
2008-06-18 11:40:00,10.39,10.44,10.39,10.41,229700.0,8.4805,8.5213,8.4805,8.4968,229700.0
2008-06-18 11:50:00,10.42,10.56,10.42,10.52,117700.0,8.5049,8.6192,8.5049,8.5866,117700.0
2008-06-18 12:00:00,10.52,10.53,10.49,10.49,54000.0,8.5866,8.5947,8.5621,8.5621,54000.0
2008-06-18 12:10:00,10.49,10.5,10.47,10.47,75100.0,8.5621,8.5702,8.5458,8.5458,75100.0
2008-06-18 12:20:00,10.48,10.48,10.45,10.46,34800.0,8.5539,8.5539,8.5294,8.5376,34800.0
2008-06-18 12:30:00,10.45,10.48,10.45,10.48,25800.0,8.5294,8.5539,8.5294,8.5539,25800.0
2008-06-18 12:40:00,10.48,10.48,10.38,10.4,117300.0,8.5539,8.5539,8.4723,8.4886,117300.0
2008-06-18 12:50:00,10.41,10.41,10.39,10.39,137600.0,8.4968,8.4968,8.4805,8.4805,137600.0
2008-06-18 13:00:00,10.39,10.44,10.38,10.39,117500.0,8.4805,8.5213,8.4723,8.4805,117500.0
2008-06-18 13:10:00,10.39,10.4,10.34,10.35,79300.0,8.4805,8.4886,8.4397,8.4478,79300.0
2008-06-18 13:20:00,10.34,10.37,10.34,10.35,75700.0,8.4397,8.4641,8.4397,8.4478,75700.0
2008-06-18 13:30:00,10.35,10.37,10.29,10.29,149500.0,8.4478,8.4641,8.3988,8.3988,149500.0
2008-06-18 13:40:00,10.3,10.34,10.27,10.29,244200.0,8.407,8.4397,8.3825,8.3988,244200.0
2008-06-18 13:50:00,10.28,10.29,10.26,10.28,145700.0,8.3907,8.3988,8.3744,8.3907,145700.0
2008-06-18 14:00:00,10.29,10.3,10.26,10.27,161500.0,8.3988,8.407,8.3744,8.3825,161500.0
2008-06-18 14:10:00,10.28,10.31,10.21,10.29,305900.0,8.3907,8.4152,8.3335,8.3988,305900.0
2008-06-18 14:20:00,10.29,10.3,10.28,10.28,93400.0,8.3988,8.407,8.3907,8.3907,93400.0
2008-06-18 14:30:00,10.28,10.32,10.27,10.3,141500.0,8.3907,8.4233,8.3825,8.407,141500.0
2008-06-18 14:40:00,10.31,10.31,10.27,10.29,147500.0,8.4152,8.4152,8.3825,8.3988,147500.0
2008-06-18 14:50:00,10.29,10.3,10.27,10.27,356400.0,8.3988,8.407,8.3825,8.3825,356400.0
2008-06-18 15:00:00,10.27,10.31,10.27,10.31,305500.0,8.3825,8.4152,8.3825,8.4152,305500.0
2008-06-18 15:10:00,10.31,10.31,10.29,10.3,238600.0,8.4152,8.4152,8.3988,8.407,238600.0
2008-06-18 15:20:00,10.3,10.33,10.28,10.29,527200.0,8.407,8.4315,8.3907,8.3988,527200.0
2008-06-18 15:30:00,10.29,10.29,10.22,10.22,383800.0,8.3988,8.3988,8.3417,8.3417,383800.0
2008-06-18 15:40:00,10.23,10.23,10.19,10.19,378700.0,8.3499,8.3499,8.3172,8.3172,378700.0
2008-06-18 15:50:00,10.2,10.29,10.19,10.28,924800.0,8.3254,8.3988,8.3172,8.3907,924800.0
2008-06-19 09:30:00,10.34,10.48,10.3,10.39,193600.0,8.4397,8.5539,8.407,8.4805,193600.0
2008-06-19 09:40:00,10.39,10.4,10.12,10.31,272200.0,8.4805,8.4886,8.2601,8.4152,272200.0
2008-06-19 09:50:00,10.3,10.31,10.18,10.28,401300.0,8.407,8.4152,8.3091,8.3907,401300.0
2008-06-19 10:00:00,10.28,10.31,10.23,10.27,145900.0,8.3907,8.4152,8.3499,8.3825,145900.0
2008-06-19 10:10:00,10.26,10.29,10.23,10.23,176100.0,8.3744,8.3988,8.3499,8.3499,176100.0
2008-06-19 10:20:00,10.22,10.28,10.16,10.24,378600.0,8.3417,8.3907,8.2927,8.358,378600.0
2008-06-19 10:30:00,10.24,10.44,10.23,10.43,265900.0,8.358,8.5213,8.3499,8.5131,265900.0
2008-06-19 10:40:00,10.44,10.45,10.43,10.45,117800.0,8.5213,8.5294,8.5131,8.5294,117800.0
2008-06-19 10:50:00,10.44,10.55,10.44,10.53,222200.0,8.5213,8.6111,8.5213,8.5947,222200.0
2008-06-19 11:00:00,10.54,10.62,10.48,10.5,205300.0,8.6029,8.6682,8.5539,8.5702,205300.0
2008-06-19 11:10:00,10.5,10.51,10.46,10.49,104900.0,8.5702,8.5784,8.5376,8.5621,104900.0
2008-06-19 11:20:00,10.5,10.5,10.44,10.47,197000.0,8.5702,8.5702,8.5213,8.5458,197000.0
2008-06-19 11:30:00,10.46,10.55,10.45,10.53,138600.0,8.5376,8.6111,8.5294,8.5947,138600.0
2008-06-19 11:40:00,10.52,10.54,10.51,10.54,62200.0,8.5866,8.6029,8.5784,8.6029,62200.0
2008-06-19 11:50:00,10.55,10.59,10.53,10.57,81600.0,8.6111,8.6437,8.5947,8.6274,81600.0
2008-06-19 12:00:00,10.58,10.6,10.56,10.59,85400.0,8.6355,8.6519,8.6192,8.6437,85400.0
2008-06-19 12:10:00,10.6,10.69,10.59,10.65,123400.0,8.6519,8.7253,8.6437,8.6927,123400.0
2008-06-19 12:20:00,10.65,10.71,10.65,10.67,101300.0,8.6927,8.7416,8.6927,8.709,101300.0
2008-06-19 12:30:00,10.68,10.72,10.6,10.61,126100.0,8.7172,8.7498,8.6519,8.66,126100.0
2008-06-19 12:40:00,10.61,10.63,10.58,10.58,71800.0,8.66,8.6764,8.6355,8.6355,71800.0
2008-06-19 12:50:00,10.58,10.6,10.56,10.57,75600.0,8.6355,8.6519,8.6192,8.6274,75600.0
2008-06-19 13:00:00,10.57,10.58,10.54,10.57,72200.0,8.6274,8.6355,8.6029,8.6274,72200.0
2008-06-19 13:10:00,10.57,10.6,10.57,10.59,70300.0,8.6274,8.6519,8.6274,8.6437,70300.0
2008-06-19 13:20:00,10.59,10.62,10.57,10.62,141000.0,8.6437,8.6682,8.6274,8.6682,141000.0
2008-06-19 13:30:00,10.62,10.66,10.61,10.63,65800.0,8.6682,8.7008,8.66,8.6764,65800.0
2008-06-19 13:40:00,10.63,10.64,10.6,10.62,43400.0,8.6764,8.6845,8.6519,8.6682,43400.0
2008-06-19 13:50:00,10.61,10.64,10.59,10.62,63300.0,8.66,8.6845,8.6437,8.6682,63300.0
2008-06-19 14:00:00,10.62,10.64,10.6,10.62,54900.0,8.6682,8.6845,8.6519,8.6682,54900.0
2008-06-19 14:10:00,10.62,10.63,10.59,10.62,57500.0,8.6682,8.6764,8.6437,8.6682,57500.0
2008-06-19 14:20:00,10.63,10.69,10.6,10.68,128200.0,8.6764,8.7253,8.6519,8.7172,128200.0
2008-06-19 14:30:00,10.69,10.77,10.68,10.72,200200.0,8.7253,8.7906,8.7172,8.7498,200200.0
2008-06-19 14:40:00,10.72,10.78,10.7,10.71,127100.0,8.7498,8.7988,8.7335,8.7416,127100.0
2008-06-19 14:50:00,10.7,10.75,10.69,10.75,68200.0,8.7335,8.7743,8.7253,8.7743,68200.0
2008-06-19 15:00:00,10.75,10.75,10.72,10.73,83600.0,8.7743,8.7743,8.7498,8.758,83600.0
2008-06-19 15:10:00,10.74,10.74,10.7,10.73,85100.0,8.7661,8.7661,8.7335,8.758,85100.0
2008-06-19 15:20:00,10.72,10.74,10.68,10.68,129700.0,8.7498,8.7661,8.7172,8.7172,129700.0
2008-06-19 15:30:00,10.68,10.69,10.62,10.64,133900.0,8.7172,8.7253,8.6682,8.6845,133900.0
2008-06-19 15:40:00,10.65,10.67,10.64,10.65,182900.0,8.6927,8.709,8.6845,8.6927,182900.0
2008-06-19 15:50:00,10.64,10.71,10.58,10.64,432500.0,8.6845,8.7416,8.6355,8.6845,432500.0
2008-06-20 09:30:00,10.5,10.56,10.26,10.32,717700.0,8.5702,8.6192,8.3744,8.4233,717700.0
2008-06-20 09:40:00,10.32,10.37,10.25,10.28,136000.0,8.4233,8.4641,8.3662,8.3907,136000.0
2008-06-20 09:50:00,10.28,10.34,10.21,10.26,134800.0,8.3907,8.4397,8.3335,8.3744,134800.0
2008-06-20 10:00:00,10.26,10.26,10.12,10.21,159400.0,8.3744,8.3744,8.2601,8.3335,159400.0
2008-06-20 10:10:00,10.23,10.29,10.22,10.23,100200.0,8.3499,8.3988,8.3417,8.3499,100200.0
2008-06-20 10:20:00,10.23,10.28,10.23,10.28,64900.0,8.3499,8.3907,8.3499,8.3907,64900.0
2008-06-20 10:30:00,10.27,10.28,10.09,10.12,156200.0,8.3825,8.3907,8.2356,8.2601,156200.0
2008-06-20 10:40:00,10.12,10.18,10.09,10.14,204500.0,8.2601,8.3091,8.2356,8.2764,204500.0
2008-06-20 10:50:00,10.13,10.19,10.12,10.17,106100.0,8.2682,8.3172,8.2601,8.3009,106100.0
2008-06-20 11:00:00,10.16,10.19,10.13,10.19,96500.0,8.2927,8.3172,8.2682,8.3172,96500.0
2008-06-20 11:10:00,10.19,10.19,10.14,10.14,108600.0,8.3172,8.3172,8.2764,8.2764,108600.0
2008-06-20 11:20:00,10.15,10.16,10.11,10.15,214900.0,8.2846,8.2927,8.2519,8.2846,214900.0
2008-06-20 11:30:00,10.15,10.16,10.14,10.15,81900.0,8.2846,8.2927,8.2764,8.2846,81900.0
2008-06-20 11:40:00,10.14,10.15,10.12,10.13,149700.0,8.2764,8.2846,8.2601,8.2682,149700.0
2008-06-20 11:50:00,10.13,10.16,10.11,10.11,104600.0,8.2682,8.2927,8.2519,8.2519,104600.0
2008-06-20 12:00:00,10.11,10.13,10.06,10.06,175700.0,8.2519,8.2682,8.2111,8.2111,175700.0
2008-06-20 12:10:00,10.06,10.07,10.0,10.03,462300.0,8.2111,8.2193,8.1621,8.1866,462300.0
2008-06-20 12:20:00,10.03,10.07,10.0,10.06,324600.0,8.1866,8.2193,8.1621,8.2111,324600.0
2008-06-20 12:30:00,10.05,10.06,10.03,10.03,120900.0,8.2029,8.2111,8.1866,8.1866,120900.0
2008-06-20 12:40:00,10.03,10.06,10.03,10.03,133700.0,8.1866,8.2111,8.1866,8.1866,133700.0
2008-06-20 12:50:00,10.04,10.04,10.03,10.03,73300.0,8.1948,8.1948,8.1866,8.1866,73300.0
2008-06-20 13:00:00,10.03,10.06,10.02,10.03,186600.0,8.1866,8.2111,8.1785,8.1866,186600.0
2008-06-20 13:10:00,10.04,10.08,10.03,10.05,175100.0,8.1948,8.2274,8.1866,8.2029,175100.0
2008-06-20 13:20:00,10.04,10.05,9.97,9.98,184800.0,8.1948,8.2029,8.1377,8.1458,184800.0
2008-06-20 13:30:00,9.98,10.06,9.92,10.04,265900.0,8.1458,8.2111,8.0968,8.1948,265900.0
2008-06-20 13:40:00,10.04,10.05,9.99,10.0,215400.0,8.1948,8.2029,8.154,8.1621,215400.0
2008-06-20 13:50:00,10.01,10.04,9.99,10.03,159600.0,8.1703,8.1948,8.154,8.1866,159600.0
2008-06-20 14:00:00,10.02,10.04,10.01,10.02,66100.0,8.1785,8.1948,8.1703,8.1785,66100.0
2008-06-20 14:10:00,10.02,10.03,9.98,10.0,136200.0,8.1785,8.1866,8.1458,8.1621,136200.0
2008-06-20 14:20:00,9.99,10.02,9.99,10.02,103300.0,8.154,8.1785,8.154,8.1785,103300.0
2008-06-20 14:30:00,10.01,10.02,9.97,9.99,200500.0,8.1703,8.1785,8.1377,8.154,200500.0
2008-06-20 14:40:00,9.99,10.01,9.97,9.98,167100.0,8.154,8.1703,8.1377,8.1458,167100.0
2008-06-20 14:50:00,9.98,9.98,9.88,9.9,268600.0,8.1458,8.1458,8.0642,8.0805,268600.0
2008-06-20 15:00:00,9.9,9.99,9.9,9.98,215700.0,8.0805,8.154,8.0805,8.1458,215700.0
2008-06-20 15:10:00,9.98,9.99,9.95,9.97,173500.0,8.1458,8.154,8.1213,8.1377,173500.0
2008-06-20 15:20:00,9.98,10.06,9.97,10.03,378000.0,8.1458,8.2111,8.1377,8.1866,378000.0
2008-06-20 15:30:00,10.02,10.03,10.0,10.02,131900.0,8.1785,8.1866,8.1621,8.1785,131900.0
2008-06-20 15:40:00,10.01,10.07,10.0,10.07,191500.0,8.1703,8.2193,8.1621,8.2193,191500.0
2008-06-20 15:50:00,10.06,10.1,10.04,10.09,401100.0,8.2111,8.2438,8.1948,8.2356,401100.0
2008-06-23 09:30:00,10.13,10.13,10.02,10.07,294600.0,8.2682,8.2682,8.1785,8.2193,294600.0
2008-06-23 09:40:00,10.08,10.15,10.08,10.1,158200.0,8.2274,8.2846,8.2274,8.2438,158200.0
2008-06-23 09:50:00,10.09,10.1,9.99,10.06,233000.0,8.2356,8.2438,8.154,8.2111,233000.0
2008-06-23 10:00:00,10.06,10.1,10.04,10.07,244700.0,8.2111,8.2438,8.1948,8.2193,244700.0
2008-06-23 10:10:00,10.08,10.09,9.99,10.0,627800.0,8.2274,8.2356,8.154,8.1621,627800.0
2008-06-23 10:20:00,10.0,10.01,9.99,10.0,163000.0,8.1621,8.1703,8.154,8.1621,163000.0
2008-06-23 10:30:00,10.0,10.01,9.98,10.0,427900.0,8.1621,8.1703,8.1458,8.1621,427900.0
2008-06-23 10:40:00,9.99,10.0,9.84,9.85,353900.0,8.154,8.1621,8.0315,8.0397,353900.0
2008-06-23 10:50:00,9.85,9.93,9.83,9.93,162300.0,8.0397,8.105,8.0234,8.105,162300.0
2008-06-23 11:00:00,9.93,9.95,9.89,9.9,104800.0,8.105,8.1213,8.0724,8.0805,104800.0
2008-06-23 11:10:00,9.9,9.9,9.87,9.87,489000.0,8.0805,8.0805,8.056,8.056,489000.0
2008-06-23 11:20:00,9.87,9.88,9.83,9.87,186000.0,8.056,8.0642,8.0234,8.056,186000.0
2008-06-23 11:30:00,9.87,9.91,9.87,9.9,57400.0,8.056,8.0887,8.056,8.0805,57400.0
2008-06-23 11:40:00,9.91,9.91,9.87,9.88,97500.0,8.0887,8.0887,8.056,8.0642,97500.0
2008-06-23 11:50:00,9.88,9.91,9.87,9.9,171200.0,8.0642,8.0887,8.056,8.0805,171200.0
2008-06-23 12:00:00,9.91,9.91,9.88,9.89,108100.0,8.0887,8.0887,8.0642,8.0724,108100.0
2008-06-23 12:10:00,9.88,9.89,9.84,9.85,139600.0,8.0642,8.0724,8.0315,8.0397,139600.0
2008-06-23 12:20:00,9.85,9.85,9.78,9.79,216800.0,8.0397,8.0397,7.9826,7.9907,216800.0
2008-06-23 12:30:00,9.79,9.82,9.79,9.82,195400.0,7.9907,8.0152,7.9907,8.0152,195400.0
2008-06-23 12:40:00,9.82,9.86,9.81,9.86,217400.0,8.0152,8.0479,8.0071,8.0479,217400.0
2008-06-23 12:50:00,9.85,9.89,9.85,9.89,44800.0,8.0397,8.0724,8.0397,8.0724,44800.0
2008-06-23 13:00:00,9.89,9.9,9.88,9.89,156300.0,8.0724,8.0805,8.0642,8.0724,156300.0
2008-06-23 13:10:00,9.88,9.91,9.87,9.9,145400.0,8.0642,8.0887,8.056,8.0805,145400.0
2008-06-23 13:20:00,9.89,9.93,9.89,9.93,75500.0,8.0724,8.105,8.0724,8.105,75500.0
2008-06-23 13:30:00,9.92,9.93,9.88,9.88,144400.0,8.0968,8.105,8.0642,8.0642,144400.0
2008-06-23 13:40:00,9.88,9.9,9.88,9.88,558300.0,8.0642,8.0805,8.0642,8.0642,558300.0
2008-06-23 13:50:00,9.89,9.9,9.87,9.87,133900.0,8.0724,8.0805,8.056,8.056,133900.0
2008-06-23 14:00:00,9.87,9.89,9.85,9.85,151100.0,8.056,8.0724,8.0397,8.0397,151100.0
2008-06-23 14:10:00,9.85,9.89,9.85,9.88,166200.0,8.0397,8.0724,8.0397,8.0642,166200.0
2008-06-23 14:20:00,9.88,9.89,9.81,9.86,296300.0,8.0642,8.0724,8.0071,8.0479,296300.0
2008-06-23 14:30:00,9.86,9.88,9.85,9.86,131200.0,8.0479,8.0642,8.0397,8.0479,131200.0
2008-06-23 14:40:00,9.86,9.87,9.8,9.8,110400.0,8.0479,8.056,7.9989,7.9989,110400.0
2008-06-23 14:50:00,9.81,9.82,9.79,9.81,163600.0,8.0071,8.0152,7.9907,8.0071,163600.0
2008-06-23 15:00:00,9.81,9.83,9.79,9.79,244200.0,8.0071,8.0234,7.9907,7.9907,244200.0
2008-06-23 15:10:00,9.8,9.82,9.76,9.76,142100.0,7.9989,8.0152,7.9662,7.9662,142100.0
2008-06-23 15:20:00,9.77,9.83,9.76,9.81,192500.0,7.9744,8.0234,7.9662,8.0071,192500.0
2008-06-23 15:30:00,9.81,9.83,9.8,9.83,116600.0,8.0071,8.0234,7.9989,8.0234,116600.0
2008-06-23 15:40:00,9.83,9.84,9.79,9.8,151200.0,8.0234,8.0315,7.9907,7.9989,151200.0
2008-06-23 15:50:00,9.8,9.81,9.73,9.74,458700.0,7.9989,8.0071,7.9418,7.9499,458700.0
2008-06-24 09:30:00,9.67,9.74,9.6,9.68,242800.0,7.8928,7.9499,7.8357,7.9009,242800.0
2008-06-24 09:40:00,9.68,9.7,9.6,9.61,150900.0,7.9009,7.9173,7.8357,7.8438,150900.0
2008-06-24 09:50:00,9.6,9.63,9.58,9.62,151700.0,7.8357,7.8601,7.8193,7.852,151700.0
2008-06-24 10:00:00,9.61,9.61,9.47,9.54,241800.0,7.8438,7.8438,7.7295,7.7867,241800.0
2008-06-24 10:10:00,9.55,9.59,9.55,9.58,573100.0,7.7948,7.8275,7.7948,7.8193,573100.0
2008-06-24 10:20:00,9.58,9.6,9.52,9.52,279600.0,7.8193,7.8357,7.7704,7.7704,279600.0
2008-06-24 10:30:00,9.53,9.56,9.52,9.54,230600.0,7.7785,7.803,7.7704,7.7867,230600.0
2008-06-24 10:40:00,9.54,9.55,9.51,9.55,326200.0,7.7867,7.7948,7.7622,7.7948,326200.0
2008-06-24 10:50:00,9.55,9.62,9.55,9.62,558800.0,7.7948,7.852,7.7948,7.852,558800.0
2008-06-24 11:00:00,9.62,9.71,9.59,9.65,481600.0,7.852,7.9254,7.8275,7.8765,481600.0
2008-06-24 11:10:00,9.65,9.7,9.63,9.7,170600.0,7.8765,7.9173,7.8601,7.9173,170600.0
2008-06-24 11:20:00,9.7,9.7,9.62,9.63,308500.0,7.9173,7.9173,7.852,7.8601,308500.0
2008-06-24 11:30:00,9.63,9.65,9.6,9.64,109100.0,7.8601,7.8765,7.8357,7.8683,109100.0
2008-06-24 11:40:00,9.64,9.72,9.62,9.72,255800.0,7.8683,7.9336,7.852,7.9336,255800.0
2008-06-24 11:50:00,9.72,9.76,9.68,9.75,87800.0,7.9336,7.9662,7.9009,7.9581,87800.0
2008-06-24 12:00:00,9.75,9.75,9.72,9.72,90400.0,7.9581,7.9581,7.9336,7.9336,90400.0
2008-06-24 12:10:00,9.73,9.73,9.65,9.7,100600.0,7.9418,7.9418,7.8765,7.9173,100600.0
2008-06-24 12:20:00,9.7,9.76,9.69,9.76,36600.0,7.9173,7.9662,7.9091,7.9662,36600.0
2008-06-24 12:30:00,9.75,9.83,9.75,9.83,53400.0,7.9581,8.0234,7.9581,8.0234,53400.0
2008-06-24 12:40:00,9.83,9.83,9.78,9.79,99200.0,8.0234,8.0234,7.9826,7.9907,99200.0
2008-06-24 12:50:00,9.8,9.83,9.76,9.77,117700.0,7.9989,8.0234,7.9662,7.9744,117700.0
2008-06-24 13:00:00,9.77,9.77,9.76,9.76,25000.0,7.9744,7.9744,7.9662,7.9662,25000.0
2008-06-24 13:10:00,9.77,9.81,9.76,9.81,88900.0,7.9744,8.0071,7.9662,8.0071,88900.0
2008-06-24 13:20:00,9.8,9.81,9.77,9.78,80200.0,7.9989,8.0071,7.9744,7.9826,80200.0
2008-06-24 13:30:00,9.78,9.79,9.75,9.79,41300.0,7.9826,7.9907,7.9581,7.9907,41300.0
2008-06-24 13:40:00,9.78,9.8,9.75,9.8,43100.0,7.9826,7.9989,7.9581,7.9989,43100.0
2008-06-24 13:50:00,9.8,9.83,9.8,9.83,41700.0,7.9989,8.0234,7.9989,8.0234,41700.0
2008-06-24 14:00:00,9.82,9.9,9.82,9.86,122900.0,8.0152,8.0805,8.0152,8.0479,122900.0
2008-06-24 14:10:00,9.86,9.9,9.86,9.88,170500.0,8.0479,8.0805,8.0479,8.0642,170500.0
2008-06-24 14:20:00,9.89,9.9,9.88,9.88,76200.0,8.0724,8.0805,8.0642,8.0642,76200.0
2008-06-24 14:30:00,9.88,9.89,9.85,9.85,115300.0,8.0642,8.0724,8.0397,8.0397,115300.0
2008-06-24 14:40:00,9.85,9.87,9.72,9.75,233400.0,8.0397,8.056,7.9336,7.9581,233400.0
2008-06-24 14:50:00,9.75,9.77,9.74,9.74,71800.0,7.9581,7.9744,7.9499,7.9499,71800.0
2008-06-24 15:00:00,9.75,9.75,9.69,9.69,91900.0,7.9581,7.9581,7.9091,7.9091,91900.0
2008-06-24 15:10:00,9.7,9.7,9.66,9.69,96500.0,7.9173,7.9173,7.8846,7.9091,96500.0
2008-06-24 15:20:00,9.68,9.71,9.66,9.67,120000.0,7.9009,7.9254,7.8846,7.8928,120000.0
2008-06-24 15:30:00,9.67,9.67,9.62,9.63,181900.0,7.8928,7.8928,7.852,7.8601,181900.0
2008-06-24 15:40:00,9.63,9.67,9.63,9.67,82200.0,7.8601,7.8928,7.8601,7.8928,82200.0
2008-06-24 15:50:00,9.67,9.67,9.59,9.59,177900.0,7.8928,7.8928,7.8275,7.8275,177900.0
2008-06-25 09:30:00,9.7,9.89,9.67,9.89,688900.0,7.9173,8.0724,7.8928,8.0724,688900.0
2008-06-25 09:40:00,9.89,10.02,9.89,9.99,282100.0,8.0724,8.1785,8.0724,8.154,282100.0
2008-06-25 09:50:00,10.0,10.03,9.94,9.97,144700.0,8.1621,8.1866,8.1132,8.1377,144700.0
2008-06-25 10:00:00,9.96,10.01,9.93,9.94,207700.0,8.1295,8.1703,8.105,8.1132,207700.0
2008-06-25 10:10:00,9.94,9.99,9.93,9.98,117400.0,8.1132,8.154,8.105,8.1458,117400.0
2008-06-25 10:20:00,9.97,10.05,9.96,10.0,199000.0,8.1377,8.2029,8.1295,8.1621,199000.0
2008-06-25 10:30:00,10.0,10.07,10.0,10.05,102400.0,8.1621,8.2193,8.1621,8.2029,102400.0
2008-06-25 10:40:00,10.05,10.07,10.0,10.07,126400.0,8.2029,8.2193,8.1621,8.2193,126400.0
2008-06-25 10:50:00,10.07,10.14,10.06,10.13,283500.0,8.2193,8.2764,8.2111,8.2682,283500.0
2008-06-25 11:00:00,10.12,10.13,10.07,10.11,128900.0,8.2601,8.2682,8.2193,8.2519,128900.0
2008-06-25 11:10:00,10.1,10.1,10.06,10.09,80400.0,8.2438,8.2438,8.2111,8.2356,80400.0
2008-06-25 11:20:00,10.09,10.1,10.05,10.06,99700.0,8.2356,8.2438,8.2029,8.2111,99700.0
2008-06-25 11:30:00,10.06,10.06,10.0,10.0,206900.0,8.2111,8.2111,8.1621,8.1621,206900.0
2008-06-25 11:40:00,10.0,10.0,9.98,9.99,34800.0,8.1621,8.1621,8.1458,8.154,34800.0
2008-06-25 11:50:00,9.99,10.0,9.97,9.99,42800.0,8.154,8.1621,8.1377,8.154,42800.0
2008-06-25 12:00:00,9.98,10.01,9.96,9.99,77000.0,8.1458,8.1703,8.1295,8.154,77000.0
2008-06-25 12:10:00,9.99,9.99,9.98,9.98,39400.0,8.154,8.154,8.1458,8.1458,39400.0
2008-06-25 12:20:00,9.98,10.0,9.96,9.97,81800.0,8.1458,8.1621,8.1295,8.1377,81800.0
2008-06-25 12:30:00,9.97,9.99,9.95,9.96,41100.0,8.1377,8.154,8.1213,8.1295,41100.0
2008-06-25 12:40:00,9.95,9.96,9.87,9.88,61100.0,8.1213,8.1295,8.056,8.0642,61100.0
2008-06-25 12:50:00,9.88,9.92,9.87,9.91,76200.0,8.0642,8.0968,8.056,8.0887,76200.0
2008-06-25 13:00:00,9.91,9.92,9.9,9.91,24600.0,8.0887,8.0968,8.0805,8.0887,24600.0
2008-06-25 13:10:00,9.91,9.94,9.91,9.92,98000.0,8.0887,8.1132,8.0887,8.0968,98000.0
2008-06-25 13:20:00,9.93,9.94,9.92,9.94,24700.0,8.105,8.1132,8.0968,8.1132,24700.0
2008-06-25 13:30:00,9.94,9.94,9.91,9.91,36600.0,8.1132,8.1132,8.0887,8.0887,36600.0
2008-06-25 13:40:00,9.92,9.92,9.91,9.92,17300.0,8.0968,8.0968,8.0887,8.0968,17300.0
2008-06-25 13:50:00,9.92,9.92,9.91,9.91,22500.0,8.0968,8.0968,8.0887,8.0887,22500.0
2008-06-25 14:00:00,9.91,9.93,9.91,9.93,54700.0,8.0887,8.105,8.0887,8.105,54700.0
2008-06-25 14:10:00,9.92,9.97,9.87,9.96,182000.0,8.0968,8.1377,8.056,8.1295,182000.0
2008-06-25 14:20:00,9.97,9.97,9.91,9.91,101100.0,8.1377,8.1377,8.0887,8.0887,101100.0
2008-06-25 14:30:00,9.91,9.94,9.86,9.88,115500.0,8.0887,8.1132,8.0479,8.0642,115500.0
2008-06-25 14:40:00,9.88,9.91,9.8,9.85,194300.0,8.0642,8.0887,7.9989,8.0397,194300.0
2008-06-25 14:50:00,9.85,9.9,9.85,9.9,118700.0,8.0397,8.0805,8.0397,8.0805,118700.0
2008-06-25 15:00:00,9.89,9.98,9.89,9.98,113400.0,8.0724,8.1458,8.0724,8.1458,113400.0
2008-06-25 15:10:00,9.98,10.0,9.98,10.0,112300.0,8.1458,8.1621,8.1458,8.1621,112300.0
2008-06-25 15:20:00,9.99,9.99,9.87,9.89,241300.0,8.154,8.154,8.056,8.0724,241300.0
2008-06-25 15:30:00,9.89,9.9,9.79,9.83,111400.0,8.0724,8.0805,7.9907,8.0234,111400.0
2008-06-25 15:40:00,9.83,9.86,9.82,9.82,393600.0,8.0234,8.0479,8.0152,8.0152,393600.0
2008-06-25 15:50:00,9.83,9.87,9.82,9.85,230200.0,8.0234,8.056,8.0152,8.0397,230200.0
2008-06-26 09:30:00,9.61,9.68,9.44,9.63,380400.0,7.8438,7.9009,7.7051,7.8601,380400.0
2008-06-26 09:40:00,9.63,9.66,9.54,9.6,249500.0,7.8601,7.8846,7.7867,7.8357,249500.0
2008-06-26 09:50:00,9.59,9.6,9.56,9.57,126900.0,7.8275,7.8357,7.803,7.8112,126900.0
2008-06-26 10:00:00,9.57,9.6,9.46,9.55,218300.0,7.8112,7.8357,7.7214,7.7948,218300.0
2008-06-26 10:10:00,9.56,9.56,9.45,9.48,87500.0,7.803,7.803,7.7132,7.7377,87500.0
2008-06-26 10:20:00,9.49,9.52,9.48,9.5,122300.0,7.7459,7.7704,7.7377,7.754,122300.0
2008-06-26 10:30:00,9.49,9.55,9.49,9.54,131900.0,7.7459,7.7948,7.7459,7.7867,131900.0
2008-06-26 10:40:00,9.54,9.56,9.53,9.54,230300.0,7.7867,7.803,7.7785,7.7867,230300.0
2008-06-26 10:50:00,9.54,9.56,9.41,9.41,306400.0,7.7867,7.803,7.6806,7.6806,306400.0
2008-06-26 11:00:00,9.41,9.56,9.4,9.54,210500.0,7.6806,7.803,7.6724,7.7867,210500.0
2008-06-26 11:10:00,9.55,9.6,9.53,9.53,134200.0,7.7948,7.8357,7.7785,7.7785,134200.0
2008-06-26 11:20:00,9.53,9.61,9.52,9.58,144100.0,7.7785,7.8438,7.7704,7.8193,144100.0
2008-06-26 11:30:00,9.59,9.63,9.59,9.61,361700.0,7.8275,7.8601,7.8275,7.8438,361700.0
2008-06-26 11:40:00,9.61,9.69,9.61,9.68,341700.0,7.8438,7.9091,7.8438,7.9009,341700.0
2008-06-26 11:50:00,9.68,9.69,9.65,9.65,153700.0,7.9009,7.9091,7.8765,7.8765,153700.0
2008-06-26 12:00:00,9.65,9.68,9.63,9.63,298700.0,7.8765,7.9009,7.8601,7.8601,298700.0
2008-06-26 12:10:00,9.63,9.63,9.6,9.62,131200.0,7.8601,7.8601,7.8357,7.852,131200.0
2008-06-26 12:20:00,9.61,9.62,9.6,9.6,113500.0,7.8438,7.852,7.8357,7.8357,113500.0
2008-06-26 12:30:00,9.6,9.61,9.57,9.6,98300.0,7.8357,7.8438,7.8112,7.8357,98300.0
2008-06-26 12:40:00,9.6,9.6,9.56,9.59,34600.0,7.8357,7.8357,7.803,7.8275,34600.0
2008-06-26 12:50:00,9.58,9.61,9.56,9.61,177700.0,7.8193,7.8438,7.803,7.8438,177700.0
2008-06-26 13:00:00,9.61,9.64,9.57,9.59,115300.0,7.8438,7.8683,7.8112,7.8275,115300.0
2008-06-26 13:10:00,9.59,9.66,9.59,9.64,412400.0,7.8275,7.8846,7.8275,7.8683,412400.0
2008-06-26 13:20:00,9.64,9.64,9.59,9.6,127000.0,7.8683,7.8683,7.8275,7.8357,127000.0
2008-06-26 13:30:00,9.6,9.66,9.6,9.61,153200.0,7.8357,7.8846,7.8357,7.8438,153200.0
2008-06-26 13:40:00,9.61,9.65,9.6,9.65,108900.0,7.8438,7.8765,7.8357,7.8765,108900.0
2008-06-26 13:50:00,9.65,9.71,9.64,9.68,109700.0,7.8765,7.9254,7.8683,7.9009,109700.0
2008-06-26 14:00:00,9.68,9.76,9.68,9.76,130700.0,7.9009,7.9662,7.9009,7.9662,130700.0
2008-06-26 14:10:00,9.75,9.75,9.7,9.7,276700.0,7.9581,7.9581,7.9173,7.9173,276700.0
2008-06-26 14:20:00,9.7,9.72,9.7,9.71,657100.0,7.9173,7.9336,7.9173,7.9254,657100.0
2008-06-26 14:30:00,9.7,9.71,9.64,9.64,323500.0,7.9173,7.9254,7.8683,7.8683,323500.0
2008-06-26 14:40:00,9.64,9.65,9.6,9.6,167900.0,7.8683,7.8765,7.8357,7.8357,167900.0
2008-06-26 14:50:00,9.59,9.62,9.59,9.61,179200.0,7.8275,7.852,7.8275,7.8438,179200.0
2008-06-26 15:00:00,9.62,9.7,9.6,9.69,191900.0,7.852,7.9173,7.8357,7.9091,191900.0
2008-06-26 15:10:00,9.69,9.71,9.62,9.63,229300.0,7.9091,7.9254,7.852,7.8601,229300.0
2008-06-26 15:20:00,9.63,9.72,9.63,9.7,177000.0,7.8601,7.9336,7.8601,7.9173,177000.0
2008-06-26 15:30:00,9.7,9.72,9.67,9.7,417600.0,7.9173,7.9336,7.8928,7.9173,417600.0
2008-06-26 15:40:00,9.7,9.73,9.7,9.72,581700.0,7.9173,7.9418,7.9173,7.9336,581700.0
2008-06-26 15:50:00,9.72,9.72,9.69,9.7,1179200.0,7.9336,7.9336,7.9091,7.9173,1179200.0
2008-06-27 09:30:00,9.49,9.59,9.44,9.45,630300.0,7.7459,7.8275,7.7051,7.7132,630300.0
2008-06-27 09:40:00,9.46,9.5,9.37,9.45,350600.0,7.7214,7.754,7.6479,7.7132,350600.0
2008-06-27 09:50:00,9.45,9.59,9.41,9.55,424700.0,7.7132,7.8275,7.6806,7.7948,424700.0
2008-06-27 10:00:00,9.56,9.6,9.5,9.56,211700.0,7.803,7.8357,7.754,7.803,211700.0
2008-06-27 10:10:00,9.56,9.56,9.5,9.5,120700.0,7.803,7.803,7.754,7.754,120700.0
2008-06-27 10:20:00,9.51,9.57,9.5,9.56,139900.0,7.7622,7.8112,7.754,7.803,139900.0
2008-06-27 10:30:00,9.57,9.61,9.56,9.6,173700.0,7.8112,7.8438,7.803,7.8357,173700.0
2008-06-27 10:40:00,9.6,9.6,9.49,9.49,170400.0,7.8357,7.8357,7.7459,7.7459,170400.0
2008-06-27 10:50:00,9.49,9.52,9.48,9.5,129000.0,7.7459,7.7704,7.7377,7.754,129000.0
2008-06-27 11:00:00,9.5,9.51,9.5,9.51,41900.0,7.754,7.7622,7.754,7.7622,41900.0
2008-06-27 11:10:00,9.51,9.52,9.5,9.51,130400.0,7.7622,7.7704,7.754,7.7622,130400.0
2008-06-27 11:20:00,9.51,9.52,9.5,9.52,47000.0,7.7622,7.7704,7.754,7.7704,47000.0
2008-06-27 11:30:00,9.52,9.52,9.48,9.5,276500.0,7.7704,7.7704,7.7377,7.754,276500.0
2008-06-27 11:40:00,9.49,9.5,9.47,9.48,114800.0,7.7459,7.754,7.7295,7.7377,114800.0
2008-06-27 11:50:00,9.48,9.48,9.39,9.41,240500.0,7.7377,7.7377,7.6642,7.6806,240500.0
2008-06-27 12:00:00,9.41,9.42,9.4,9.41,181600.0,7.6806,7.6887,7.6724,7.6806,181600.0
2008-06-27 12:10:00,9.41,9.41,9.39,9.41,129600.0,7.6806,7.6806,7.6642,7.6806,129600.0
2008-06-27 12:20:00,9.41,9.46,9.4,9.45,186900.0,7.6806,7.7214,7.6724,7.7132,186900.0
2008-06-27 12:30:00,9.45,9.49,9.42,9.42,149300.0,7.7132,7.7459,7.6887,7.6887,149300.0
2008-06-27 12:40:00,9.42,9.43,9.38,9.4,117600.0,7.6887,7.6969,7.6561,7.6724,117600.0
2008-06-27 12:50:00,9.4,9.41,9.39,9.4,59800.0,7.6724,7.6806,7.6642,7.6724,59800.0
2008-06-27 13:00:00,9.4,9.4,9.35,9.37,158400.0,7.6724,7.6724,7.6316,7.6479,158400.0
2008-06-27 13:10:00,9.36,9.36,9.31,9.32,158900.0,7.6398,7.6398,7.599,7.6071,158900.0
2008-06-27 13:20:00,9.32,9.37,9.32,9.37,124800.0,7.6071,7.6479,7.6071,7.6479,124800.0
2008-06-27 13:30:00,9.37,9.38,9.36,9.37,70900.0,7.6479,7.6561,7.6398,7.6479,70900.0
2008-06-27 13:40:00,9.38,9.39,9.36,9.38,107600.0,7.6561,7.6642,7.6398,7.6561,107600.0
2008-06-27 13:50:00,9.38,9.39,9.37,9.39,70100.0,7.6561,7.6642,7.6479,7.6642,70100.0
2008-06-27 14:00:00,9.39,9.4,9.38,9.4,79700.0,7.6642,7.6724,7.6561,7.6724,79700.0
2008-06-27 14:10:00,9.39,9.49,9.38,9.48,216500.0,7.6642,7.7459,7.6561,7.7377,216500.0
2008-06-27 14:20:00,9.47,9.5,9.39,9.49,264700.0,7.7295,7.754,7.6642,7.7459,264700.0
2008-06-27 14:30:00,9.49,9.53,9.48,9.49,236500.0,7.7459,7.7785,7.7377,7.7459,236500.0
2008-06-27 14:40:00,9.49,9.54,9.49,9.54,147300.0,7.7459,7.7867,7.7459,7.7867,147300.0
2008-06-27 14:50:00,9.53,9.54,9.5,9.53,120700.0,7.7785,7.7867,7.754,7.7785,120700.0
2008-06-27 15:00:00,9.53,9.58,9.51,9.57,94000.0,7.7785,7.8193,7.7622,7.8112,94000.0
2008-06-27 15:10:00,9.57,9.61,9.56,9.58,214800.0,7.8112,7.8438,7.803,7.8193,214800.0
2008-06-27 15:20:00,9.58,9.6,9.54,9.57,310000.0,7.8193,7.8357,7.7867,7.8112,310000.0
2008-06-27 15:30:00,9.56,9.59,9.55,9.57,145000.0,7.803,7.8275,7.7948,7.8112,145000.0
2008-06-27 15:40:00,9.56,9.6,9.56,9.57,187000.0,7.803,7.8357,7.803,7.8112,187000.0
2008-06-27 15:50:00,9.57,9.62,9.55,9.59,671100.0,7.8112,7.852,7.7948,7.8275,671100.0
2008-06-30 09:30:00,9.61,9.68,9.5,9.61,110300.0,7.8438,7.9009,7.754,7.8438,110300.0
2008-06-30 09:40:00,9.61,9.73,9.6,9.67,168200.0,7.8438,7.9418,7.8357,7.8928,168200.0
2008-06-30 09:50:00,9.67,9.67,9.54,9.54,118600.0,7.8928,7.8928,7.7867,7.7867,118600.0
2008-06-30 10:00:00,9.55,9.63,9.52,9.53,238400.0,7.7948,7.8601,7.7704,7.7785,238400.0
2008-06-30 10:10:00,9.53,9.56,9.47,9.53,340500.0,7.7785,7.803,7.7295,7.7785,340500.0
2008-06-30 10:20:00,9.53,9.74,9.53,9.73,681300.0,7.7785,7.9499,7.7785,7.9418,681300.0
2008-06-30 10:30:00,9.73,9.78,9.7,9.78,414800.0,7.9418,7.9826,7.9173,7.9826,414800.0
2008-06-30 10:40:00,9.77,9.78,9.73,9.78,266700.0,7.9744,7.9826,7.9418,7.9826,266700.0
2008-06-30 10:50:00,9.77,9.83,9.77,9.83,276900.0,7.9744,8.0234,7.9744,8.0234,276900.0
2008-06-30 11:00:00,9.84,9.86,9.82,9.86,190300.0,8.0315,8.0479,8.0152,8.0479,190300.0
2008-06-30 11:10:00,9.87,9.91,9.84,9.87,233700.0,8.056,8.0887,8.0315,8.056,233700.0
2008-06-30 11:20:00,9.88,9.99,9.87,9.97,262800.0,8.0642,8.154,8.056,8.1377,262800.0
2008-06-30 11:30:00,9.97,10.0,9.94,9.98,343700.0,8.1377,8.1621,8.1132,8.1458,343700.0
2008-06-30 11:40:00,9.98,9.99,9.89,9.93,131500.0,8.1458,8.154,8.0724,8.105,131500.0
2008-06-30 11:50:00,9.93,10.0,9.93,9.97,129700.0,8.105,8.1621,8.105,8.1377,129700.0
2008-06-30 12:00:00,9.98,9.98,9.91,9.92,56800.0,8.1458,8.1458,8.0887,8.0968,56800.0
2008-06-30 12:10:00,9.91,9.96,9.91,9.95,91600.0,8.0887,8.1295,8.0887,8.1213,91600.0
2008-06-30 12:20:00,9.95,9.97,9.94,9.95,110200.0,8.1213,8.1377,8.1132,8.1213,110200.0
2008-06-30 12:30:00,9.95,9.96,9.94,9.95,98600.0,8.1213,8.1295,8.1132,8.1213,98600.0
2008-06-30 12:40:00,9.95,9.96,9.93,9.95,142900.0,8.1213,8.1295,8.105,8.1213,142900.0
2008-06-30 12:50:00,9.95,9.97,9.94,9.95,113000.0,8.1213,8.1377,8.1132,8.1213,113000.0
2008-06-30 13:00:00,9.96,9.96,9.94,9.95,86600.0,8.1295,8.1295,8.1132,8.1213,86600.0
2008-06-30 13:10:00,9.96,9.98,9.94,9.98,118100.0,8.1295,8.1458,8.1132,8.1458,118100.0
2008-06-30 13:20:00,9.98,9.99,9.95,9.96,91900.0,8.1458,8.154,8.1213,8.1295,91900.0
2008-06-30 13:30:00,9.95,9.96,9.95,9.95,83300.0,8.1213,8.1295,8.1213,8.1213,83300.0
2008-06-30 13:40:00,9.95,9.96,9.94,9.94,83400.0,8.1213,8.1295,8.1132,8.1132,83400.0
2008-06-30 13:50:00,9.94,9.97,9.92,9.97,280400.0,8.1132,8.1377,8.0968,8.1377,280400.0
2008-06-30 14:00:00,9.97,9.98,9.96,9.96,77000.0,8.1377,8.1458,8.1295,8.1295,77000.0
2008-06-30 14:10:00,9.96,9.98,9.96,9.97,77500.0,8.1295,8.1458,8.1295,8.1377,77500.0
2008-06-30 14:20:00,9.97,9.99,9.95,9.98,124000.0,8.1377,8.154,8.1213,8.1458,124000.0
2008-06-30 14:30:00,9.99,9.99,9.93,9.93,192300.0,8.154,8.154,8.105,8.105,192300.0
2008-06-30 14:40:00,9.94,9.96,9.93,9.95,296900.0,8.1132,8.1295,8.105,8.1213,296900.0
2008-06-30 14:50:00,9.94,9.95,9.94,9.95,86600.0,8.1132,8.1213,8.1132,8.1213,86600.0
2008-06-30 15:00:00,9.94,9.95,9.94,9.94,178000.0,8.1132,8.1213,8.1132,8.1132,178000.0
2008-06-30 15:10:00,9.94,9.95,9.94,9.94,188400.0,8.1132,8.1213,8.1132,8.1132,188400.0
2008-06-30 15:20:00,9.95,9.95,9.92,9.94,167200.0,8.1213,8.1213,8.0968,8.1132,167200.0
2008-06-30 15:30:00,9.93,9.94,9.91,9.92,162200.0,8.105,8.1132,8.0887,8.0968,162200.0
2008-06-30 15:40:00,9.93,9.93,9.88,9.89,295500.0,8.105,8.105,8.0642,8.0724,295500.0
2008-06-30 15:50:00,9.89,9.95,9.84,9.87,931400.0,8.0724,8.1213,8.0315,8.056,931400.0
2008-07-01 09:30:00,9.7,9.74,9.57,9.63,854000.0,7.9173,7.9499,7.8112,7.8601,854000.0
2008-07-01 09:40:00,9.63,9.63,9.45,9.46,365500.0,7.8601,7.8601,7.7132,7.7214,365500.0
2008-07-01 09:50:00,9.47,9.47,9.31,9.32,484200.0,7.7295,7.7295,7.599,7.6071,484200.0
2008-07-01 10:00:00,9.32,9.36,9.26,9.34,677600.0,7.6071,7.6398,7.5581,7.6234,677600.0
2008-07-01 10:10:00,9.34,9.42,9.34,9.4,415100.0,7.6234,7.6887,7.6234,7.6724,415100.0
2008-07-01 10:20:00,9.4,9.44,9.38,9.42,224500.0,7.6724,7.7051,7.6561,7.6887,224500.0
2008-07-01 10:30:00,9.42,9.52,9.41,9.52,381100.0,7.6887,7.7704,7.6806,7.7704,381100.0
2008-07-01 10:40:00,9.52,9.52,9.43,9.49,169200.0,7.7704,7.7704,7.6969,7.7459,169200.0
2008-07-01 10:50:00,9.49,9.51,9.44,9.49,225200.0,7.7459,7.7622,7.7051,7.7459,225200.0
2008-07-01 11:00:00,9.49,9.61,9.49,9.61,420300.0,7.7459,7.8438,7.7459,7.8438,420300.0
2008-07-01 11:10:00,9.61,9.61,9.53,9.53,141500.0,7.8438,7.8438,7.7785,7.7785,141500.0
2008-07-01 11:20:00,9.53,9.54,9.5,9.5,137400.0,7.7785,7.7867,7.754,7.754,137400.0
2008-07-01 11:30:00,9.5,9.57,9.49,9.56,149000.0,7.754,7.8112,7.7459,7.803,149000.0
2008-07-01 11:40:00,9.56,9.56,9.49,9.51,145500.0,7.803,7.803,7.7459,7.7622,145500.0
2008-07-01 11:50:00,9.51,9.52,9.45,9.47,207100.0,7.7622,7.7704,7.7132,7.7295,207100.0
2008-07-01 12:00:00,9.47,9.49,9.43,9.48,271200.0,7.7295,7.7459,7.6969,7.7377,271200.0
2008-07-01 12:10:00,9.47,9.48,9.33,9.37,621700.0,7.7295,7.7377,7.6153,7.6479,621700.0
2008-07-01 12:20:00,9.37,9.41,9.32,9.35,280900.0,7.6479,7.6806,7.6071,7.6316,280900.0
2008-07-01 12:30:00,9.36,9.36,9.3,9.34,264800.0,7.6398,7.6398,7.5908,7.6234,264800.0
2008-07-01 12:40:00,9.34,9.37,9.3,9.33,139100.0,7.6234,7.6479,7.5908,7.6153,139100.0
2008-07-01 12:50:00,9.33,9.37,9.32,9.35,85500.0,7.6153,7.6479,7.6071,7.6316,85500.0
2008-07-01 13:00:00,9.34,9.36,9.33,9.33,96500.0,7.6234,7.6398,7.6153,7.6153,96500.0
2008-07-01 13:10:00,9.33,9.39,9.33,9.38,174900.0,7.6153,7.6642,7.6153,7.6561,174900.0
2008-07-01 13:20:00,9.39,9.44,9.38,9.41,104600.0,7.6642,7.7051,7.6561,7.6806,104600.0
2008-07-01 13:30:00,9.4,9.4,9.33,9.33,137500.0,7.6724,7.6724,7.6153,7.6153,137500.0
2008-07-01 13:40:00,9.34,9.39,9.33,9.39,207500.0,7.6234,7.6642,7.6153,7.6642,207500.0
2008-07-01 13:50:00,9.39,9.45,9.39,9.45,199100.0,7.6642,7.7132,7.6642,7.7132,199100.0
2008-07-01 14:00:00,9.44,9.45,9.39,9.44,217300.0,7.7051,7.7132,7.6642,7.7051,217300.0
2008-07-01 14:10:00,9.44,9.47,9.43,9.47,160100.0,7.7051,7.7295,7.6969,7.7295,160100.0
2008-07-01 14:20:00,9.47,9.48,9.37,9.39,459800.0,7.7295,7.7377,7.6479,7.6642,459800.0
2008-07-01 14:30:00,9.39,9.43,9.38,9.42,187000.0,7.6642,7.6969,7.6561,7.6887,187000.0
2008-07-01 14:40:00,9.42,9.45,9.39,9.41,412400.0,7.6887,7.7132,7.6642,7.6806,412400.0
2008-07-01 14:50:00,9.41,9.46,9.37,9.38,314700.0,7.6806,7.7214,7.6479,7.6561,314700.0
2008-07-01 15:00:00,9.39,9.43,9.37,9.43,139700.0,7.6642,7.6969,7.6479,7.6969,139700.0
2008-07-01 15:10:00,9.42,9.44,9.38,9.39,151000.0,7.6887,7.7051,7.6561,7.6642,151000.0
2008-07-01 15:20:00,9.39,9.43,9.37,9.4,231500.0,7.6642,7.6969,7.6479,7.6724,231500.0
2008-07-01 15:30:00,9.41,9.42,9.39,9.4,214200.0,7.6806,7.6887,7.6642,7.6724,214200.0
2008-07-01 15:40:00,9.39,9.41,9.34,9.36,305200.0,7.6642,7.6806,7.6234,7.6398,305200.0
2008-07-01 15:50:00,9.36,9.41,9.35,9.4,434700.0,7.6398,7.6806,7.6316,7.6724,434700.0
2008-07-02 09:30:00,9.7,9.75,9.67,9.74,882300.0,7.9173,7.9581,7.8928,7.9499,882300.0
2008-07-02 09:40:00,9.74,10.0,9.73,9.95,750700.0,7.9499,8.1621,7.9418,8.1213,750700.0
2008-07-02 09:50:00,9.95,9.96,9.86,9.95,424800.0,8.1213,8.1295,8.0479,8.1213,424800.0
2008-07-02 10:00:00,9.95,9.97,9.88,9.93,582400.0,8.1213,8.1377,8.0642,8.105,582400.0
2008-07-02 10:10:00,9.92,10.04,9.91,10.04,914200.0,8.0968,8.1948,8.0887,8.1948,914200.0
2008-07-02 10:20:00,10.03,10.26,10.02,10.23,840300.0,8.1866,8.3744,8.1785,8.3499,840300.0
2008-07-02 10:30:00,10.23,10.26,10.08,10.18,487600.0,8.3499,8.3744,8.2274,8.3091,487600.0
2008-07-02 10:40:00,10.18,10.18,10.1,10.15,275300.0,8.3091,8.3091,8.2438,8.2846,275300.0
2008-07-02 10:50:00,10.15,10.15,10.08,10.11,185900.0,8.2846,8.2846,8.2274,8.2519,185900.0
2008-07-02 11:00:00,10.1,10.12,9.95,9.97,386200.0,8.2438,8.2601,8.1213,8.1377,386200.0
2008-07-02 11:10:00,9.98,10.01,9.97,9.99,328300.0,8.1458,8.1703,8.1377,8.154,328300.0
2008-07-02 11:20:00,9.99,10.0,9.92,9.94,198200.0,8.154,8.1621,8.0968,8.1132,198200.0
2008-07-02 11:30:00,9.95,9.97,9.9,9.94,216900.0,8.1213,8.1377,8.0805,8.1132,216900.0
2008-07-02 11:40:00,9.94,9.96,9.9,9.96,219000.0,8.1132,8.1295,8.0805,8.1295,219000.0
2008-07-02 11:50:00,9.96,9.98,9.91,9.98,139100.0,8.1295,8.1458,8.0887,8.1458,139100.0
2008-07-02 12:00:00,9.98,10.05,9.96,9.98,145400.0,8.1458,8.2029,8.1295,8.1458,145400.0
2008-07-02 12:10:00,9.98,9.99,9.96,9.98,118300.0,8.1458,8.154,8.1295,8.1458,118300.0
2008-07-02 12:20:00,9.97,9.98,9.9,9.94,197500.0,8.1377,8.1458,8.0805,8.1132,197500.0
2008-07-02 12:30:00,9.93,9.98,9.9,9.92,217700.0,8.105,8.1458,8.0805,8.0968,217700.0
2008-07-02 12:40:00,9.93,10.0,9.92,9.98,63400.0,8.105,8.1621,8.0968,8.1458,63400.0
2008-07-02 12:50:00,9.99,10.0,9.95,9.97,94400.0,8.154,8.1621,8.1213,8.1377,94400.0
2008-07-02 13:00:00,9.97,9.98,9.91,9.93,96800.0,8.1377,8.1458,8.0887,8.105,96800.0
2008-07-02 13:10:00,9.92,9.98,9.91,9.98,112600.0,8.0968,8.1458,8.0887,8.1458,112600.0
2008-07-02 13:20:00,9.97,10.0,9.94,10.0,117500.0,8.1377,8.1621,8.1132,8.1621,117500.0
2008-07-02 13:30:00,9.99,10.0,9.95,9.95,140700.0,8.154,8.1621,8.1213,8.1213,140700.0
2008-07-02 13:40:00,9.96,10.06,9.95,10.02,244800.0,8.1295,8.2111,8.1213,8.1785,244800.0
2008-07-02 13:50:00,10.02,10.08,10.0,10.06,135100.0,8.1785,8.2274,8.1621,8.2111,135100.0
2008-07-02 14:00:00,10.07,10.08,10.04,10.06,121300.0,8.2193,8.2274,8.1948,8.2111,121300.0
2008-07-02 14:10:00,10.05,10.1,10.04,10.1,135300.0,8.2029,8.2438,8.1948,8.2438,135300.0
2008-07-02 14:20:00,10.09,10.1,9.96,9.99,368700.0,8.2356,8.2438,8.1295,8.154,368700.0
2008-07-02 14:30:00,9.99,10.01,9.93,9.95,205100.0,8.154,8.1703,8.105,8.1213,205100.0
2008-07-02 14:40:00,9.95,9.99,9.92,9.95,205700.0,8.1213,8.154,8.0968,8.1213,205700.0
2008-07-02 14:50:00,9.95,9.96,9.89,9.91,391000.0,8.1213,8.1295,8.0724,8.0887,391000.0
2008-07-02 15:00:00,9.91,10.0,9.84,9.88,465600.0,8.0887,8.1621,8.0315,8.0642,465600.0
2008-07-02 15:10:00,9.87,9.94,9.86,9.91,314800.0,8.056,8.1132,8.0479,8.0887,314800.0
2008-07-02 15:20:00,9.9,9.97,9.9,9.92,451300.0,8.0805,8.1377,8.0805,8.0968,451300.0
2008-07-02 15:30:00,9.92,9.93,9.87,9.89,306400.0,8.0968,8.105,8.056,8.0724,306400.0
2008-07-02 15:40:00,9.89,9.89,9.78,9.8,386400.0,8.0724,8.0724,7.9826,7.9989,386400.0
2008-07-02 15:50:00,9.8,9.89,9.8,9.86,435400.0,7.9989,8.0724,7.9989,8.0479,435400.0
2008-07-03 09:30:00,9.86,9.89,9.67,9.67,140700.0,8.0479,8.0724,7.8928,7.8928,140700.0
2008-07-03 09:40:00,9.68,9.68,9.52,9.55,418500.0,7.9009,7.9009,7.7704,7.7948,418500.0
2008-07-03 09:50:00,9.55,9.71,9.54,9.71,241400.0,7.7948,7.9254,7.7867,7.9254,241400.0
2008-07-03 10:00:00,9.7,9.72,9.65,9.7,333100.0,7.9173,7.9336,7.8765,7.9173,333100.0
2008-07-03 10:10:00,9.7,9.77,9.69,9.77,176500.0,7.9173,7.9744,7.9091,7.9744,176500.0
2008-07-03 10:20:00,9.76,9.79,9.73,9.77,261200.0,7.9662,7.9907,7.9418,7.9744,261200.0
2008-07-03 10:30:00,9.78,9.93,9.78,9.9,260500.0,7.9826,8.105,7.9826,8.0805,260500.0
2008-07-03 10:40:00,9.9,9.95,9.78,9.95,178100.0,8.0805,8.1213,7.9826,8.1213,178100.0
2008-07-03 10:50:00,9.94,9.98,9.86,9.86,181700.0,8.1132,8.1458,8.0479,8.0479,181700.0
2008-07-03 11:00:00,9.87,9.95,9.86,9.87,164500.0,8.056,8.1213,8.0479,8.056,164500.0
2008-07-03 11:10:00,9.87,9.89,9.83,9.86,127500.0,8.056,8.0724,8.0234,8.0479,127500.0
2008-07-03 11:20:00,9.85,9.86,9.83,9.86,137800.0,8.0397,8.0479,8.0234,8.0479,137800.0
2008-07-03 11:30:00,9.86,9.89,9.84,9.85,162200.0,8.0479,8.0724,8.0315,8.0397,162200.0
2008-07-03 11:40:00,9.84,9.88,9.82,9.86,108700.0,8.0315,8.0642,8.0152,8.0479,108700.0
2008-07-03 11:50:00,9.87,9.91,9.86,9.87,124900.0,8.056,8.0887,8.0479,8.056,124900.0
2008-07-03 12:00:00,9.88,9.88,9.81,9.82,63600.0,8.0642,8.0642,8.0071,8.0152,63600.0
2008-07-03 12:10:00,9.81,9.82,9.74,9.8,232000.0,8.0071,8.0152,7.9499,7.9989,232000.0
2008-07-03 12:20:00,9.8,9.82,9.79,9.82,161900.0,7.9989,8.0152,7.9907,8.0152,161900.0
2008-07-03 12:30:00,9.81,9.82,9.73,9.76,262700.0,8.0071,8.0152,7.9418,7.9662,262700.0
2008-07-03 12:40:00,9.76,9.77,9.71,9.74,254400.0,7.9662,7.9744,7.9254,7.9499,254400.0
2008-07-03 12:50:00,9.74,9.74,9.68,9.68,280100.0,7.9499,7.9499,7.9009,7.9009,280100.0
2008-07-07 09:30:00,9.78,9.98,9.7,9.94,143200.0,7.9826,8.1458,7.9173,8.1132,143200.0
2008-07-07 09:40:00,9.94,10.09,9.94,10.05,216400.0,8.1132,8.2356,8.1132,8.2029,216400.0
2008-07-07 09:50:00,10.05,10.06,10.0,10.05,115100.0,8.2029,8.2111,8.1621,8.2029,115100.0
2008-07-07 10:00:00,10.05,10.05,9.97,9.98,127600.0,8.2029,8.2029,8.1377,8.1458,127600.0
2008-07-07 10:10:00,9.98,10.0,9.95,9.95,65800.0,8.1458,8.1621,8.1213,8.1213,65800.0
2008-07-07 10:20:00,9.95,9.97,9.93,9.96,91700.0,8.1213,8.1377,8.105,8.1295,91700.0
2008-07-07 10:30:00,9.97,10.04,9.97,10.01,117500.0,8.1377,8.1948,8.1377,8.1703,117500.0
2008-07-07 10:40:00,10.0,10.02,10.0,10.02,36300.0,8.1621,8.1785,8.1621,8.1785,36300.0
2008-07-07 10:50:00,10.02,10.06,10.01,10.04,74400.0,8.1785,8.2111,8.1703,8.1948,74400.0
2008-07-07 11:00:00,10.05,10.09,10.04,10.04,118900.0,8.2029,8.2356,8.1948,8.1948,118900.0
2008-07-07 11:10:00,10.04,10.05,9.99,10.0,131700.0,8.1948,8.2029,8.154,8.1621,131700.0
2008-07-07 11:20:00,10.0,10.01,9.97,9.98,91300.0,8.1621,8.1703,8.1377,8.1458,91300.0
2008-07-07 11:30:00,9.99,10.01,9.97,10.01,93500.0,8.154,8.1703,8.1377,8.1703,93500.0
2008-07-07 11:40:00,10.01,10.02,9.96,10.0,152700.0,8.1703,8.1785,8.1295,8.1621,152700.0
2008-07-07 11:50:00,10.0,10.05,10.0,10.02,93900.0,8.1621,8.2029,8.1621,8.1785,93900.0
2008-07-07 12:00:00,10.03,10.03,10.02,10.02,27300.0,8.1866,8.1866,8.1785,8.1785,27300.0
2008-07-07 12:10:00,10.02,10.03,9.95,9.96,169600.0,8.1785,8.1866,8.1213,8.1295,169600.0
2008-07-07 12:20:00,9.95,9.97,9.9,9.9,128500.0,8.1213,8.1377,8.0805,8.0805,128500.0
2008-07-07 12:30:00,9.9,9.97,9.89,9.94,144500.0,8.0805,8.1377,8.0724,8.1132,144500.0
2008-07-07 12:40:00,9.94,9.96,9.92,9.93,73400.0,8.1132,8.1295,8.0968,8.105,73400.0
2008-07-07 12:50:00,9.93,9.95,9.82,9.82,92100.0,8.105,8.1213,8.0152,8.0152,92100.0
2008-07-07 13:00:00,9.82,9.86,9.77,9.85,133900.0,8.0152,8.0479,7.9744,8.0397,133900.0
2008-07-07 13:10:00,9.85,9.88,9.82,9.85,65100.0,8.0397,8.0642,8.0152,8.0397,65100.0
2008-07-07 13:20:00,9.85,9.86,9.81,9.82,64100.0,8.0397,8.0479,8.0071,8.0152,64100.0
2008-07-07 13:30:00,9.82,9.87,9.78,9.79,177200.0,8.0152,8.056,7.9826,7.9907,177200.0
2008-07-07 13:40:00,9.8,9.82,9.76,9.78,93700.0,7.9989,8.0152,7.9662,7.9826,93700.0
2008-07-07 13:50:00,9.77,9.81,9.75,9.77,212200.0,7.9744,8.0071,7.9581,7.9744,212200.0
2008-07-07 14:00:00,9.76,9.78,9.72,9.73,119100.0,7.9662,7.9826,7.9336,7.9418,119100.0
2008-07-07 14:10:00,9.73,9.81,9.7,9.79,129500.0,7.9418,8.0071,7.9173,7.9907,129500.0
2008-07-07 14:20:00,9.79,9.84,9.79,9.83,213700.0,7.9907,8.0315,7.9907,8.0234,213700.0
2008-07-07 14:30:00,9.83,9.86,9.82,9.85,91600.0,8.0234,8.0479,8.0152,8.0397,91600.0
2008-07-07 14:40:00,9.86,9.87,9.79,9.8,118900.0,8.0479,8.056,7.9907,7.9989,118900.0
2008-07-07 14:50:00,9.81,9.83,9.79,9.83,111500.0,8.0071,8.0234,7.9907,8.0234,111500.0
2008-07-07 15:00:00,9.83,9.94,9.82,9.93,214100.0,8.0234,8.1132,8.0152,8.105,214100.0
2008-07-07 15:10:00,9.94,10.0,9.93,10.0,207200.0,8.1132,8.1621,8.105,8.1621,207200.0
2008-07-07 15:20:00,10.0,10.05,9.95,10.05,187400.0,8.1621,8.2029,8.1213,8.2029,187400.0
2008-07-07 15:30:00,10.05,10.05,10.0,10.05,245100.0,8.2029,8.2029,8.1621,8.2029,245100.0
2008-07-07 15:40:00,10.05,10.08,9.9,9.9,576700.0,8.2029,8.2274,8.0805,8.0805,576700.0
2008-07-07 15:50:00,9.91,9.97,9.89,9.89,215400.0,8.0887,8.1377,8.0724,8.0724,215400.0
2008-07-08 09:30:00,9.87,9.92,9.8,9.84,119300.0,8.056,8.0968,7.9989,8.0315,119300.0
2008-07-08 09:40:00,9.84,9.95,9.78,9.78,327600.0,8.0315,8.1213,7.9826,7.9826,327600.0
2008-07-08 09:50:00,9.78,9.82,9.72,9.78,169600.0,7.9826,8.0152,7.9336,7.9826,169600.0
2008-07-08 10:00:00,9.77,9.79,9.69,9.78,133400.0,7.9744,7.9907,7.9091,7.9826,133400.0
2008-07-08 10:10:00,9.79,9.8,9.66,9.71,199600.0,7.9907,7.9989,7.8846,7.9254,199600.0
2008-07-08 10:20:00,9.71,9.71,9.57,9.59,198500.0,7.9254,7.9254,7.8112,7.8275,198500.0
2008-07-08 10:30:00,9.58,9.59,9.46,9.47,328000.0,7.8193,7.8275,7.7214,7.7295,328000.0
2008-07-08 10:40:00,9.47,9.48,9.42,9.45,324500.0,7.7295,7.7377,7.6887,7.7132,324500.0
2008-07-08 10:50:00,9.45,9.48,9.38,9.47,217300.0,7.7132,7.7377,7.6561,7.7295,217300.0
2008-07-08 11:00:00,9.48,9.51,9.43,9.45,447100.0,7.7377,7.7622,7.6969,7.7132,447100.0
2008-07-08 11:10:00,9.45,9.5,9.44,9.45,221200.0,7.7132,7.754,7.7051,7.7132,221200.0
2008-07-08 11:20:00,9.46,9.5,9.45,9.49,380700.0,7.7214,7.754,7.7132,7.7459,380700.0
2008-07-08 11:30:00,9.5,9.5,9.45,9.47,169700.0,7.754,7.754,7.7132,7.7295,169700.0
2008-07-08 11:40:00,9.47,9.5,9.46,9.48,123200.0,7.7295,7.754,7.7214,7.7377,123200.0
2008-07-08 11:50:00,9.49,9.54,9.48,9.53,369100.0,7.7459,7.7867,7.7377,7.7785,369100.0
2008-07-08 12:00:00,9.53,9.62,9.51,9.61,189200.0,7.7785,7.852,7.7622,7.8438,189200.0
2008-07-08 12:10:00,9.6,9.64,9.55,9.63,243400.0,7.8357,7.8683,7.7948,7.8601,243400.0
2008-07-08 12:20:00,9.62,9.72,9.62,9.71,693900.0,7.852,7.9336,7.852,7.9254,693900.0
2008-07-08 12:30:00,9.71,9.74,9.7,9.74,158200.0,7.9254,7.9499,7.9173,7.9499,158200.0
2008-07-08 12:40:00,9.74,9.75,9.71,9.75,165200.0,7.9499,7.9581,7.9254,7.9581,165200.0
2008-07-08 12:50:00,9.75,9.78,9.73,9.73,194400.0,7.9581,7.9826,7.9418,7.9418,194400.0
2008-07-08 13:00:00,9.74,9.79,9.73,9.78,276800.0,7.9499,7.9907,7.9418,7.9826,276800.0
2008-07-08 13:10:00,9.77,9.78,9.73,9.74,95500.0,7.9744,7.9826,7.9418,7.9499,95500.0
2008-07-08 13:20:00,9.74,9.76,9.71,9.75,90500.0,7.9499,7.9662,7.9254,7.9581,90500.0
2008-07-08 13:30:00,9.74,9.76,9.73,9.73,168800.0,7.9499,7.9662,7.9418,7.9418,168800.0
2008-07-08 13:40:00,9.73,9.75,9.7,9.74,81900.0,7.9418,7.9581,7.9173,7.9499,81900.0
2008-07-08 13:50:00,9.74,9.74,9.71,9.71,58600.0,7.9499,7.9499,7.9254,7.9254,58600.0
2008-07-08 14:00:00,9.71,9.75,9.71,9.75,132800.0,7.9254,7.9581,7.9254,7.9581,132800.0
2008-07-08 14:10:00,9.74,9.76,9.71,9.71,78000.0,7.9499,7.9662,7.9254,7.9254,78000.0
2008-07-08 14:20:00,9.72,9.76,9.71,9.74,167400.0,7.9336,7.9662,7.9254,7.9499,167400.0
2008-07-08 14:30:00,9.73,9.78,9.72,9.77,196600.0,7.9418,7.9826,7.9336,7.9744,196600.0
2008-07-08 14:40:00,9.77,9.81,9.77,9.8,88300.0,7.9744,8.0071,7.9744,7.9989,88300.0
2008-07-08 14:50:00,9.8,9.83,9.8,9.83,79900.0,7.9989,8.0234,7.9989,8.0234,79900.0
2008-07-08 15:00:00,9.83,9.87,9.82,9.84,168500.0,8.0234,8.056,8.0152,8.0315,168500.0
2008-07-08 15:10:00,9.85,9.88,9.81,9.85,206700.0,8.0397,8.0642,8.0071,8.0397,206700.0
2008-07-08 15:20:00,9.85,9.88,9.84,9.88,118000.0,8.0397,8.0642,8.0315,8.0642,118000.0
2008-07-08 15:30:00,9.88,9.96,9.87,9.96,267700.0,8.0642,8.1295,8.056,8.1295,267700.0
2008-07-08 15:40:00,9.97,9.98,9.87,9.91,336900.0,8.1377,8.1458,8.056,8.0887,336900.0
2008-07-08 15:50:00,9.92,9.95,9.9,9.9,234400.0,8.0968,8.1213,8.0805,8.0805,234400.0
2008-07-09 09:30:00,9.94,10.03,9.9,10.01,74500.0,8.1132,8.1866,8.0805,8.1703,74500.0
2008-07-09 09:40:00,10.01,10.14,9.99,10.06,136300.0,8.1703,8.2764,8.154,8.2111,136300.0
2008-07-09 09:50:00,10.05,10.11,10.0,10.02,166000.0,8.2029,8.2519,8.1621,8.1785,166000.0
2008-07-09 10:00:00,10.02,10.07,10.0,10.06,115300.0,8.1785,8.2193,8.1621,8.2111,115300.0
2008-07-09 10:10:00,10.06,10.09,10.04,10.09,78600.0,8.2111,8.2356,8.1948,8.2356,78600.0
2008-07-09 10:20:00,10.09,10.22,10.08,10.21,127900.0,8.2356,8.3417,8.2274,8.3335,127900.0
2008-07-09 10:30:00,10.2,10.24,10.1,10.14,225900.0,8.3254,8.358,8.2438,8.2764,225900.0
2008-07-09 10:40:00,10.14,10.2,10.11,10.17,81600.0,8.2764,8.3254,8.2519,8.3009,81600.0
2008-07-09 10:50:00,10.17,10.28,10.17,10.28,93900.0,8.3009,8.3907,8.3009,8.3907,93900.0
2008-07-09 11:00:00,10.28,10.3,10.24,10.26,100900.0,8.3907,8.407,8.358,8.3744,100900.0
2008-07-09 11:10:00,10.26,10.27,10.24,10.26,142000.0,8.3744,8.3825,8.358,8.3744,142000.0
2008-07-09 11:20:00,10.25,10.3,10.24,10.29,45600.0,8.3662,8.407,8.358,8.3988,45600.0
2008-07-09 11:30:00,10.29,10.3,10.23,10.24,106600.0,8.3988,8.407,8.3499,8.358,106600.0
2008-07-09 11:40:00,10.24,10.25,10.22,10.25,64400.0,8.358,8.3662,8.3417,8.3662,64400.0
2008-07-09 11:50:00,10.25,10.28,10.22,10.27,112600.0,8.3662,8.3907,8.3417,8.3825,112600.0
2008-07-09 12:00:00,10.26,10.31,10.26,10.31,159500.0,8.3744,8.4152,8.3744,8.4152,159500.0
2008-07-09 12:10:00,10.31,10.32,10.29,10.3,81400.0,8.4152,8.4233,8.3988,8.407,81400.0
2008-07-09 12:20:00,10.31,10.38,10.29,10.37,184500.0,8.4152,8.4723,8.3988,8.4641,184500.0
2008-07-09 12:30:00,10.36,10.39,10.31,10.31,329400.0,8.456,8.4805,8.4152,8.4152,329400.0
2008-07-09 12:40:00,10.31,10.33,10.28,10.29,118300.0,8.4152,8.4315,8.3907,8.3988,118300.0
2008-07-09 12:50:00,10.29,10.37,10.28,10.34,134600.0,8.3988,8.4641,8.3907,8.4397,134600.0
2008-07-09 13:00:00,10.34,10.35,10.25,10.26,134900.0,8.4397,8.4478,8.3662,8.3744,134900.0
2008-07-09 13:10:00,10.26,10.38,10.26,10.34,221200.0,8.3744,8.4723,8.3744,8.4397,221200.0
2008-07-09 13:20:00,10.35,10.35,10.33,10.35,127100.0,8.4478,8.4478,8.4315,8.4478,127100.0
2008-07-09 13:30:00,10.35,10.4,10.35,10.38,107000.0,8.4478,8.4886,8.4478,8.4723,107000.0
2008-07-09 13:40:00,10.38,10.4,10.38,10.4,98000.0,8.4723,8.4886,8.4723,8.4886,98000.0
2008-07-09 13:50:00,10.39,10.4,10.37,10.38,224000.0,8.4805,8.4886,8.4641,8.4723,224000.0
2008-07-09 14:00:00,10.38,10.38,10.32,10.34,220900.0,8.4723,8.4723,8.4233,8.4397,220900.0
2008-07-09 14:10:00,10.34,10.35,10.3,10.31,194700.0,8.4397,8.4478,8.407,8.4152,194700.0
2008-07-09 14:20:00,10.31,10.37,10.3,10.37,275200.0,8.4152,8.4641,8.407,8.4641,275200.0
2008-07-09 14:30:00,10.37,10.4,10.36,10.38,281300.0,8.4641,8.4886,8.456,8.4723,281300.0
2008-07-09 14:40:00,10.37,10.41,10.36,10.36,306500.0,8.4641,8.4968,8.456,8.456,306500.0
2008-07-09 14:50:00,10.36,10.36,10.31,10.34,304300.0,8.456,8.456,8.4152,8.4397,304300.0
2008-07-09 15:00:00,10.34,10.34,10.29,10.32,436500.0,8.4397,8.4397,8.3988,8.4233,436500.0
2008-07-09 15:10:00,10.31,10.37,10.31,10.32,533900.0,8.4152,8.4641,8.4152,8.4233,533900.0
2008-07-09 15:20:00,10.32,10.35,10.31,10.34,345900.0,8.4233,8.4478,8.4152,8.4397,345900.0
2008-07-09 15:30:00,10.33,10.34,10.22,10.23,353500.0,8.4315,8.4397,8.3417,8.3499,353500.0
2008-07-09 15:40:00,10.23,10.24,10.16,10.16,505100.0,8.3499,8.358,8.2927,8.2927,505100.0
2008-07-09 15:50:00,10.16,10.19,10.09,10.1,621700.0,8.2927,8.3172,8.2356,8.2438,621700.0
2008-07-10 09:30:00,10.18,10.42,10.13,10.16,162800.0,8.3091,8.5049,8.2682,8.2927,162800.0
2008-07-10 09:40:00,10.16,10.44,10.16,10.43,217100.0,8.2927,8.5213,8.2927,8.5131,217100.0
2008-07-10 09:50:00,10.42,10.46,10.36,10.36,570000.0,8.5049,8.5376,8.456,8.456,570000.0
2008-07-10 10:00:00,10.36,10.37,10.16,10.18,288400.0,8.456,8.4641,8.2927,8.3091,288400.0
2008-07-10 10:10:00,10.18,10.21,10.1,10.11,257100.0,8.3091,8.3335,8.2438,8.2519,257100.0
2008-07-10 10:20:00,10.1,10.2,10.09,10.14,171400.0,8.2438,8.3254,8.2356,8.2764,171400.0
2008-07-10 10:30:00,10.14,10.16,10.06,10.13,403700.0,8.2764,8.2927,8.2111,8.2682,403700.0
2008-07-10 10:40:00,10.13,10.27,10.12,10.24,202100.0,8.2682,8.3825,8.2601,8.358,202100.0
2008-07-10 10:50:00,10.24,10.28,10.19,10.24,198500.0,8.358,8.3907,8.3172,8.358,198500.0
2008-07-10 11:00:00,10.24,10.3,10.19,10.22,401800.0,8.358,8.407,8.3172,8.3417,401800.0
2008-07-10 11:10:00,10.23,10.33,10.22,10.23,132200.0,8.3499,8.4315,8.3417,8.3499,132200.0
2008-07-10 11:20:00,10.23,10.26,10.21,10.22,91700.0,8.3499,8.3744,8.3335,8.3417,91700.0
2008-07-10 11:30:00,10.22,10.25,10.21,10.25,77800.0,8.3417,8.3662,8.3335,8.3662,77800.0
2008-07-10 11:40:00,10.25,10.29,10.21,10.22,218400.0,8.3662,8.3988,8.3335,8.3417,218400.0
2008-07-10 11:50:00,10.22,10.25,10.17,10.19,226300.0,8.3417,8.3662,8.3009,8.3172,226300.0
2008-07-10 12:00:00,10.19,10.21,10.14,10.17,259900.0,8.3172,8.3335,8.2764,8.3009,259900.0
2008-07-10 12:10:00,10.17,10.21,10.13,10.16,101400.0,8.3009,8.3335,8.2682,8.2927,101400.0
2008-07-10 12:20:00,10.15,10.16,10.12,10.13,86000.0,8.2846,8.2927,8.2601,8.2682,86000.0
2008-07-10 12:30:00,10.13,10.15,10.12,10.14,59700.0,8.2682,8.2846,8.2601,8.2764,59700.0
2008-07-10 12:40:00,10.14,10.15,10.14,10.14,75000.0,8.2764,8.2846,8.2764,8.2764,75000.0
2008-07-10 12:50:00,10.15,10.15,10.08,10.09,144400.0,8.2846,8.2846,8.2274,8.2356,144400.0
2008-07-10 13:00:00,10.09,10.19,10.09,10.15,192700.0,8.2356,8.3172,8.2356,8.2846,192700.0
2008-07-10 13:10:00,10.15,10.16,10.12,10.15,152600.0,8.2846,8.2927,8.2601,8.2846,152600.0
2008-07-10 13:20:00,10.15,10.16,10.11,10.14,67900.0,8.2846,8.2927,8.2519,8.2764,67900.0
2008-07-10 13:30:00,10.14,10.21,10.14,10.21,129400.0,8.2764,8.3335,8.2764,8.3335,129400.0
2008-07-10 13:40:00,10.21,10.22,10.16,10.17,156600.0,8.3335,8.3417,8.2927,8.3009,156600.0
2008-07-10 13:50:00,10.17,10.25,10.16,10.17,117300.0,8.3009,8.3662,8.2927,8.3009,117300.0
2008-07-10 14:00:00,10.16,10.26,10.16,10.24,269200.0,8.2927,8.3744,8.2927,8.358,269200.0
2008-07-10 14:10:00,10.24,10.25,10.14,10.14,273800.0,8.358,8.3662,8.2764,8.2764,273800.0
2008-07-10 14:20:00,10.14,10.24,10.1,10.15,369000.0,8.2764,8.358,8.2438,8.2846,369000.0
2008-07-10 14:30:00,10.15,10.19,10.14,10.17,158500.0,8.2846,8.3172,8.2764,8.3009,158500.0
2008-07-10 14:40:00,10.17,10.17,10.06,10.07,263500.0,8.3009,8.3009,8.2111,8.2193,263500.0
2008-07-10 14:50:00,10.08,10.1,10.01,10.09,606600.0,8.2274,8.2438,8.1703,8.2356,606600.0
2008-07-10 15:00:00,10.09,10.15,10.08,10.1,576800.0,8.2356,8.2846,8.2274,8.2438,576800.0
2008-07-10 15:10:00,10.1,10.11,10.07,10.09,428500.0,8.2438,8.2519,8.2193,8.2356,428500.0
2008-07-10 15:20:00,10.09,10.1,10.08,10.1,334700.0,8.2356,8.2438,8.2274,8.2438,334700.0
2008-07-10 15:30:00,10.1,10.11,10.09,10.1,314600.0,8.2438,8.2519,8.2356,8.2438,314600.0
2008-07-10 15:40:00,10.09,10.14,10.06,10.09,368100.0,8.2356,8.2764,8.2111,8.2356,368100.0
2008-07-10 15:50:00,10.1,10.11,10.09,10.1,473300.0,8.2438,8.2519,8.2356,8.2438,473300.0
2008-07-11 09:30:00,9.99,10.03,9.88,9.96,117000.0,8.154,8.1866,8.0642,8.1295,117000.0
2008-07-11 09:40:00,9.96,10.03,9.91,10.03,97600.0,8.1295,8.1866,8.0887,8.1866,97600.0
2008-07-11 09:50:00,10.03,10.14,10.01,10.12,86900.0,8.1866,8.2764,8.1703,8.2601,86900.0
2008-07-11 10:00:00,10.1,10.14,10.01,10.11,77400.0,8.2438,8.2764,8.1703,8.2519,77400.0
2008-07-11 10:10:00,10.11,10.18,10.06,10.1,138400.0,8.2519,8.3091,8.2111,8.2438,138400.0
2008-07-11 10:20:00,10.1,10.17,9.99,10.08,149000.0,8.2438,8.3009,8.154,8.2274,149000.0
2008-07-11 10:30:00,10.08,10.13,10.01,10.02,119400.0,8.2274,8.2682,8.1703,8.1785,119400.0
2008-07-11 10:40:00,10.02,10.07,9.99,10.0,73600.0,8.1785,8.2193,8.154,8.1621,73600.0
2008-07-11 10:50:00,10.01,10.1,9.98,9.98,230400.0,8.1703,8.2438,8.1458,8.1458,230400.0
2008-07-11 11:00:00,9.98,10.0,9.93,9.99,174300.0,8.1458,8.1621,8.105,8.154,174300.0
2008-07-11 11:10:00,9.98,10.08,9.98,9.99,121800.0,8.1458,8.2274,8.1458,8.154,121800.0
2008-07-11 11:20:00,9.99,10.0,9.86,9.88,202500.0,8.154,8.1621,8.0479,8.0642,202500.0
2008-07-11 11:30:00,9.88,9.95,9.81,9.92,197200.0,8.0642,8.1213,8.0071,8.0968,197200.0
2008-07-11 11:40:00,9.92,9.95,9.89,9.91,125700.0,8.0968,8.1213,8.0724,8.0887,125700.0
2008-07-11 11:50:00,9.91,9.95,9.89,9.95,61500.0,8.0887,8.1213,8.0724,8.1213,61500.0
2008-07-11 12:00:00,9.94,9.95,9.89,9.92,153600.0,8.1132,8.1213,8.0724,8.0968,153600.0
2008-07-11 12:10:00,9.93,9.96,9.91,9.95,204500.0,8.105,8.1295,8.0887,8.1213,204500.0
2008-07-11 12:20:00,9.95,9.96,9.91,9.93,89100.0,8.1213,8.1295,8.0887,8.105,89100.0
2008-07-11 12:30:00,9.92,9.93,9.87,9.87,69200.0,8.0968,8.105,8.056,8.056,69200.0
2008-07-11 12:40:00,9.86,9.9,9.84,9.86,42300.0,8.0479,8.0805,8.0315,8.0479,42300.0
2008-07-11 12:50:00,9.87,9.89,9.83,9.84,76600.0,8.056,8.0724,8.0234,8.0315,76600.0
2008-07-11 13:00:00,9.85,9.9,9.84,9.87,61200.0,8.0397,8.0805,8.0315,8.056,61200.0
2008-07-11 13:10:00,9.87,9.92,9.83,9.87,88200.0,8.056,8.0968,8.0234,8.056,88200.0
2008-07-11 13:20:00,9.87,9.91,9.84,9.89,75800.0,8.056,8.0887,8.0315,8.0724,75800.0
2008-07-11 13:30:00,9.89,9.99,9.89,9.97,75000.0,8.0724,8.154,8.0724,8.1377,75000.0
2008-07-11 13:40:00,9.98,10.01,9.95,9.97,99800.0,8.1458,8.1703,8.1213,8.1377,99800.0
2008-07-11 13:50:00,9.96,10.02,9.95,9.97,93100.0,8.1295,8.1785,8.1213,8.1377,93100.0
2008-07-11 14:00:00,9.97,10.04,9.96,9.98,151100.0,8.1377,8.1948,8.1295,8.1458,151100.0
2008-07-11 14:10:00,9.98,10.02,9.95,9.98,100300.0,8.1458,8.1785,8.1213,8.1458,100300.0
2008-07-11 14:20:00,9.99,10.0,9.93,9.94,61900.0,8.154,8.1621,8.105,8.1132,61900.0
2008-07-11 14:30:00,9.95,10.01,9.93,9.98,58100.0,8.1213,8.1703,8.105,8.1458,58100.0
2008-07-11 14:40:00,9.97,10.11,9.95,10.11,145600.0,8.1377,8.2519,8.1213,8.2519,145600.0
2008-07-11 14:50:00,10.11,10.17,10.0,10.14,178500.0,8.2519,8.3009,8.1621,8.2764,178500.0
2008-07-11 15:00:00,10.14,10.22,10.09,10.16,195900.0,8.2764,8.3417,8.2356,8.2927,195900.0
2008-07-11 15:10:00,10.16,10.17,10.01,10.06,180500.0,8.2927,8.3009,8.1703,8.2111,180500.0
2008-07-11 15:20:00,10.06,10.13,10.01,10.07,228800.0,8.2111,8.2682,8.1703,8.2193,228800.0
2008-07-11 15:30:00,10.07,10.08,9.97,9.98,193100.0,8.2193,8.2274,8.1377,8.1458,193100.0
2008-07-11 15:40:00,9.97,10.03,9.94,10.03,425500.0,8.1377,8.1866,8.1132,8.1866,425500.0
2008-07-11 15:50:00,10.02,10.1,10.02,10.06,233600.0,8.1785,8.2438,8.1785,8.2111,233600.0
2008-07-14 09:30:00,10.28,10.28,10.19,10.24,159300.0,8.3907,8.3907,8.3172,8.358,159300.0
2008-07-14 09:40:00,10.23,10.31,10.2,10.29,223200.0,8.3499,8.4152,8.3254,8.3988,223200.0
2008-07-14 09:50:00,10.29,10.32,10.17,10.19,208600.0,8.3988,8.4233,8.3009,8.3172,208600.0
2008-07-14 10:00:00,10.18,10.27,10.15,10.18,157600.0,8.3091,8.3825,8.2846,8.3091,157600.0
2008-07-14 10:10:00,10.18,10.23,10.13,10.23,109600.0,8.3091,8.3499,8.2682,8.3499,109600.0
2008-07-14 10:20:00,10.23,10.23,9.94,9.96,248000.0,8.3499,8.3499,8.1132,8.1295,248000.0
2008-07-14 10:30:00,9.96,10.0,9.93,9.95,224000.0,8.1295,8.1621,8.105,8.1213,224000.0
2008-07-14 10:40:00,9.94,9.95,9.85,9.89,120700.0,8.1132,8.1213,8.0397,8.0724,120700.0
2008-07-14 10:50:00,9.89,9.92,9.88,9.92,104500.0,8.0724,8.0968,8.0642,8.0968,104500.0
2008-07-14 11:00:00,9.92,9.92,9.83,9.85,145200.0,8.0968,8.0968,8.0234,8.0397,145200.0
2008-07-14 11:10:00,9.84,9.88,9.81,9.87,84600.0,8.0315,8.0642,8.0071,8.056,84600.0
2008-07-14 11:20:00,9.88,9.89,9.82,9.86,121300.0,8.0642,8.0724,8.0152,8.0479,121300.0
2008-07-14 11:30:00,9.86,9.87,9.81,9.84,112300.0,8.0479,8.056,8.0071,8.0315,112300.0
2008-07-14 11:40:00,9.83,9.84,9.77,9.79,161700.0,8.0234,8.0315,7.9744,7.9907,161700.0
2008-07-14 11:50:00,9.78,9.78,9.62,9.68,231300.0,7.9826,7.9826,7.852,7.9009,231300.0
2008-07-14 12:00:00,9.68,9.75,9.67,9.74,251100.0,7.9009,7.9581,7.8928,7.9499,251100.0
2008-07-14 12:10:00,9.73,9.73,9.72,9.73,61100.0,7.9418,7.9418,7.9336,7.9418,61100.0
2008-07-14 12:20:00,9.73,9.73,9.72,9.72,87200.0,7.9418,7.9418,7.9336,7.9336,87200.0
2008-07-14 12:30:00,9.72,9.79,9.69,9.69,186200.0,7.9336,7.9907,7.9091,7.9091,186200.0
2008-07-14 12:40:00,9.7,9.7,9.65,9.69,131000.0,7.9173,7.9173,7.8765,7.9091,131000.0
2008-07-14 12:50:00,9.69,9.75,9.68,9.74,117900.0,7.9091,7.9581,7.9009,7.9499,117900.0
2008-07-14 13:00:00,9.74,9.76,9.71,9.71,94800.0,7.9499,7.9662,7.9254,7.9254,94800.0
2008-07-14 13:10:00,9.71,9.72,9.68,9.69,90300.0,7.9254,7.9336,7.9009,7.9091,90300.0
2008-07-14 13:20:00,9.69,9.71,9.68,9.69,50200.0,7.9091,7.9254,7.9009,7.9091,50200.0
2008-07-14 13:30:00,9.7,9.7,9.66,9.67,117900.0,7.9173,7.9173,7.8846,7.8928,117900.0
2008-07-14 13:40:00,9.67,9.79,9.67,9.75,204800.0,7.8928,7.9907,7.8928,7.9581,204800.0
2008-07-14 13:50:00,9.75,9.78,9.75,9.77,109000.0,7.9581,7.9826,7.9581,7.9744,109000.0
2008-07-14 14:00:00,9.76,9.85,9.76,9.84,120900.0,7.9662,8.0397,7.9662,8.0315,120900.0
2008-07-14 14:10:00,9.85,9.88,9.84,9.87,131600.0,8.0397,8.0642,8.0315,8.056,131600.0
2008-07-14 14:20:00,9.87,9.9,9.87,9.89,78600.0,8.056,8.0805,8.056,8.0724,78600.0
2008-07-14 14:30:00,9.89,9.9,9.89,9.9,249000.0,8.0724,8.0805,8.0724,8.0805,249000.0
2008-07-14 14:40:00,9.89,9.9,9.84,9.87,160900.0,8.0724,8.0805,8.0315,8.056,160900.0
2008-07-14 14:50:00,9.86,9.9,9.85,9.86,312200.0,8.0479,8.0805,8.0397,8.0479,312200.0
2008-07-14 15:00:00,9.86,9.88,9.85,9.86,172800.0,8.0479,8.0642,8.0397,8.0479,172800.0
2008-07-14 15:10:00,9.86,9.9,9.86,9.89,183200.0,8.0479,8.0805,8.0479,8.0724,183200.0
2008-07-14 15:20:00,9.9,9.95,9.88,9.9,478000.0,8.0805,8.1213,8.0642,8.0805,478000.0
2008-07-14 15:30:00,9.9,9.96,9.9,9.95,326700.0,8.0805,8.1295,8.0805,8.1213,326700.0
2008-07-14 15:40:00,9.96,9.96,9.86,9.91,334700.0,8.1295,8.1295,8.0479,8.0887,334700.0
2008-07-14 15:50:00,9.91,9.93,9.86,9.86,285000.0,8.0887,8.105,8.0479,8.0479,285000.0
2008-07-15 09:30:00,9.73,9.73,9.6,9.6,207900.0,7.9418,7.9418,7.8357,7.8357,207900.0
2008-07-15 09:40:00,9.61,9.79,9.6,9.74,199000.0,7.8438,7.9907,7.8357,7.9499,199000.0
2008-07-15 09:50:00,9.73,9.73,9.65,9.67,144800.0,7.9418,7.9418,7.8765,7.8928,144800.0
2008-07-15 10:00:00,9.67,9.68,9.51,9.54,193500.0,7.8928,7.9009,7.7622,7.7867,193500.0
2008-07-15 10:10:00,9.55,9.56,9.5,9.55,279300.0,7.7948,7.803,7.754,7.7948,279300.0
2008-07-15 10:20:00,9.55,9.67,9.54,9.66,366500.0,7.7948,7.8928,7.7867,7.8846,366500.0
2008-07-15 10:30:00,9.65,9.69,9.64,9.67,159500.0,7.8765,7.9091,7.8683,7.8928,159500.0
2008-07-15 10:40:00,9.68,9.72,9.66,9.68,144200.0,7.9009,7.9336,7.8846,7.9009,144200.0
2008-07-15 10:50:00,9.69,9.77,9.67,9.76,241500.0,7.9091,7.9744,7.8928,7.9662,241500.0
2008-07-15 11:00:00,9.76,9.92,9.75,9.88,287800.0,7.9662,8.0968,7.9581,8.0642,287800.0
2008-07-15 11:10:00,9.88,9.88,9.74,9.78,339900.0,8.0642,8.0642,7.9499,7.9826,339900.0
2008-07-15 11:20:00,9.78,9.81,9.74,9.75,336900.0,7.9826,8.0071,7.9499,7.9581,336900.0
2008-07-15 11:30:00,9.74,9.79,9.69,9.77,225800.0,7.9499,7.9907,7.9091,7.9744,225800.0
2008-07-15 11:40:00,9.76,9.79,9.72,9.77,210500.0,7.9662,7.9907,7.9336,7.9744,210500.0
2008-07-15 11:50:00,9.77,9.86,9.75,9.83,132700.0,7.9744,8.0479,7.9581,8.0234,132700.0
2008-07-15 12:00:00,9.83,9.88,9.78,9.78,139600.0,8.0234,8.0642,7.9826,7.9826,139600.0
2008-07-15 12:10:00,9.78,9.86,9.76,9.84,91900.0,7.9826,8.0479,7.9662,8.0315,91900.0
2008-07-15 12:20:00,9.85,9.85,9.78,9.8,108400.0,8.0397,8.0397,7.9826,7.9989,108400.0
2008-07-15 12:30:00,9.8,9.92,9.78,9.9,268300.0,7.9989,8.0968,7.9826,8.0805,268300.0
2008-07-15 12:40:00,9.89,9.95,9.84,9.85,181900.0,8.0724,8.1213,8.0315,8.0397,181900.0
2008-07-15 12:50:00,9.83,9.88,9.83,9.86,138000.0,8.0234,8.0642,8.0234,8.0479,138000.0
2008-07-15 13:00:00,9.86,9.92,9.81,9.89,174700.0,8.0479,8.0968,8.0071,8.0724,174700.0
2008-07-15 13:10:00,9.9,9.93,9.85,9.85,106300.0,8.0805,8.105,8.0397,8.0397,106300.0
2008-07-15 13:20:00,9.85,9.86,9.8,9.86,86200.0,8.0397,8.0479,7.9989,8.0479,86200.0
2008-07-15 13:30:00,9.85,9.9,9.83,9.85,162400.0,8.0397,8.0805,8.0234,8.0397,162400.0
2008-07-15 13:40:00,9.86,9.91,9.86,9.91,69000.0,8.0479,8.0887,8.0479,8.0887,69000.0
2008-07-15 13:50:00,9.92,9.93,9.88,9.89,97000.0,8.0968,8.105,8.0642,8.0724,97000.0
2008-07-15 14:00:00,9.88,9.89,9.85,9.86,76400.0,8.0642,8.0724,8.0397,8.0479,76400.0
2008-07-15 14:10:00,9.86,9.93,9.85,9.9,127200.0,8.0479,8.105,8.0397,8.0805,127200.0
2008-07-15 14:20:00,9.9,9.92,9.86,9.89,203700.0,8.0805,8.0968,8.0479,8.0724,203700.0
2008-07-15 14:30:00,9.9,9.94,9.88,9.9,141800.0,8.0805,8.1132,8.0642,8.0805,141800.0
2008-07-15 14:40:00,9.89,9.98,9.88,9.98,101600.0,8.0724,8.1458,8.0642,8.1458,101600.0
2008-07-15 14:50:00,9.97,9.99,9.94,9.96,81600.0,8.1377,8.154,8.1132,8.1295,81600.0
2008-07-15 15:00:00,9.97,10.11,9.97,10.06,251400.0,8.1377,8.2519,8.1377,8.2111,251400.0
2008-07-15 15:10:00,10.06,10.14,10.0,10.08,176000.0,8.2111,8.2764,8.1621,8.2274,176000.0
2008-07-15 15:20:00,10.08,10.08,9.97,9.97,92100.0,8.2274,8.2274,8.1377,8.1377,92100.0
2008-07-15 15:30:00,9.97,10.01,9.9,9.91,162000.0,8.1377,8.1703,8.0805,8.0887,162000.0
2008-07-15 15:40:00,9.92,9.96,9.86,9.91,238800.0,8.0968,8.1295,8.0479,8.0887,238800.0
2008-07-15 15:50:00,9.91,9.94,9.86,9.86,171000.0,8.0887,8.1132,8.0479,8.0479,171000.0
2008-07-16 09:30:00,9.88,9.97,9.87,9.97,64400.0,8.0642,8.1377,8.056,8.1377,64400.0
2008-07-16 09:40:00,9.96,10.03,9.94,9.98,186500.0,8.1295,8.1866,8.1132,8.1458,186500.0
2008-07-16 09:50:00,9.98,10.17,9.97,10.13,269400.0,8.1458,8.3009,8.1377,8.2682,269400.0
2008-07-16 10:00:00,10.13,10.13,10.01,10.05,249000.0,8.2682,8.2682,8.1703,8.2029,249000.0
2008-07-16 10:10:00,10.05,10.05,9.95,9.98,146700.0,8.2029,8.2029,8.1213,8.1458,146700.0
2008-07-16 10:20:00,9.97,10.05,9.95,10.04,108500.0,8.1377,8.2029,8.1213,8.1948,108500.0
2008-07-16 10:30:00,10.04,10.14,10.02,10.14,155500.0,8.1948,8.2764,8.1785,8.2764,155500.0
2008-07-16 10:40:00,10.14,10.14,10.05,10.08,160100.0,8.2764,8.2764,8.2029,8.2274,160100.0
2008-07-16 10:50:00,10.08,10.09,10.03,10.09,352200.0,8.2274,8.2356,8.1866,8.2356,352200.0
2008-07-16 11:00:00,10.09,10.2,10.09,10.14,286300.0,8.2356,8.3254,8.2356,8.2764,286300.0
2008-07-16 11:10:00,10.14,10.15,10.13,10.15,332600.0,8.2764,8.2846,8.2682,8.2846,332600.0
2008-07-16 11:20:00,10.14,10.19,10.09,10.14,248200.0,8.2764,8.3172,8.2356,8.2764,248200.0
2008-07-16 11:30:00,10.14,10.2,10.07,10.08,374800.0,8.2764,8.3254,8.2193,8.2274,374800.0
2008-07-16 11:40:00,10.09,10.1,10.02,10.05,238700.0,8.2356,8.2438,8.1785,8.2029,238700.0
2008-07-16 11:50:00,10.05,10.11,10.04,10.1,445000.0,8.2029,8.2519,8.1948,8.2438,445000.0
2008-07-16 12:00:00,10.09,10.15,10.05,10.06,357500.0,8.2356,8.2846,8.2029,8.2111,357500.0
2008-07-16 12:10:00,10.05,10.08,10.03,10.05,103700.0,8.2029,8.2274,8.1866,8.2029,103700.0
2008-07-16 12:20:00,10.05,10.09,10.0,10.09,228400.0,8.2029,8.2356,8.1621,8.2356,228400.0
2008-07-16 12:30:00,10.09,10.1,10.07,10.08,144400.0,8.2356,8.2438,8.2193,8.2274,144400.0
2008-07-16 12:40:00,10.08,10.1,10.07,10.1,191000.0,8.2274,8.2438,8.2193,8.2438,191000.0
2008-07-16 12:50:00,10.1,10.1,10.09,10.1,132500.0,8.2438,8.2438,8.2356,8.2438,132500.0
2008-07-16 13:00:00,10.09,10.18,10.08,10.16,244700.0,8.2356,8.3091,8.2274,8.2927,244700.0
2008-07-16 13:10:00,10.16,10.21,10.16,10.2,174400.0,8.2927,8.3335,8.2927,8.3254,174400.0
2008-07-16 13:20:00,10.2,10.23,10.16,10.17,466700.0,8.3254,8.3499,8.2927,8.3009,466700.0
2008-07-16 13:30:00,10.18,10.18,10.11,10.12,266300.0,8.3091,8.3091,8.2519,8.2601,266300.0
2008-07-16 13:40:00,10.12,10.14,10.1,10.13,107400.0,8.2601,8.2764,8.2438,8.2682,107400.0
2008-07-16 13:50:00,10.12,10.14,10.07,10.09,245200.0,8.2601,8.2764,8.2193,8.2356,245200.0
2008-07-16 14:00:00,10.09,10.09,10.03,10.07,291700.0,8.2356,8.2356,8.1866,8.2193,291700.0
2008-07-16 14:10:00,10.07,10.13,10.07,10.12,187600.0,8.2193,8.2682,8.2193,8.2601,187600.0
2008-07-16 14:20:00,10.13,10.18,10.12,10.16,100000.0,8.2682,8.3091,8.2601,8.2927,100000.0
2008-07-16 14:30:00,10.15,10.23,10.15,10.22,105900.0,8.2846,8.3499,8.2846,8.3417,105900.0
2008-07-16 14:40:00,10.22,10.22,10.17,10.21,149700.0,8.3417,8.3417,8.3009,8.3335,149700.0
2008-07-16 14:50:00,10.2,10.24,10.2,10.23,120700.0,8.3254,8.358,8.3254,8.3499,120700.0
2008-07-16 15:00:00,10.23,10.27,10.23,10.24,154300.0,8.3499,8.3825,8.3499,8.358,154300.0
2008-07-16 15:10:00,10.24,10.24,10.19,10.2,294300.0,8.358,8.358,8.3172,8.3254,294300.0
2008-07-16 15:20:00,10.2,10.3,10.19,10.3,266000.0,8.3254,8.407,8.3172,8.407,266000.0
2008-07-16 15:30:00,10.29,10.33,10.23,10.3,368700.0,8.3988,8.4315,8.3499,8.407,368700.0
2008-07-16 15:40:00,10.3,10.31,10.27,10.28,289200.0,8.407,8.4152,8.3825,8.3907,289200.0
2008-07-16 15:50:00,10.28,10.33,10.26,10.27,453200.0,8.3907,8.4315,8.3744,8.3825,453200.0
2008-07-17 09:30:00,10.54,10.77,10.54,10.62,253500.0,8.6029,8.7906,8.6029,8.6682,253500.0
2008-07-17 09:40:00,10.62,10.74,10.59,10.67,344200.0,8.6682,8.7661,8.6437,8.709,344200.0
2008-07-17 09:50:00,10.67,10.71,10.65,10.68,534600.0,8.709,8.7416,8.6927,8.7172,534600.0
2008-07-17 10:00:00,10.68,10.7,10.55,10.57,522000.0,8.7172,8.7335,8.6111,8.6274,522000.0
2008-07-17 10:10:00,10.57,10.66,10.51,10.63,351900.0,8.6274,8.7008,8.5784,8.6764,351900.0
2008-07-17 10:20:00,10.63,10.64,10.55,10.57,143900.0,8.6764,8.6845,8.6111,8.6274,143900.0
2008-07-17 10:30:00,10.57,10.59,10.48,10.49,185200.0,8.6274,8.6437,8.5539,8.5621,185200.0
2008-07-17 10:40:00,10.49,10.51,10.45,10.51,111600.0,8.5621,8.5784,8.5294,8.5784,111600.0
2008-07-17 10:50:00,10.5,10.5,10.41,10.44,77700.0,8.5702,8.5702,8.4968,8.5213,77700.0
2008-07-17 11:00:00,10.44,10.46,10.38,10.39,85300.0,8.5213,8.5376,8.4723,8.4805,85300.0
2008-07-17 11:10:00,10.39,10.46,10.34,10.35,159100.0,8.4805,8.5376,8.4397,8.4478,159100.0
2008-07-17 11:20:00,10.36,10.51,10.32,10.46,148400.0,8.456,8.5784,8.4233,8.5376,148400.0
2008-07-17 11:30:00,10.47,10.54,10.43,10.52,136000.0,8.5458,8.6029,8.5131,8.5866,136000.0
2008-07-17 11:40:00,10.52,10.59,10.47,10.47,129900.0,8.5866,8.6437,8.5458,8.5458,129900.0
2008-07-17 11:50:00,10.47,10.51,10.46,10.49,76400.0,8.5458,8.5784,8.5376,8.5621,76400.0
2008-07-17 12:00:00,10.48,10.49,10.46,10.46,49200.0,8.5539,8.5621,8.5376,8.5376,49200.0
2008-07-17 12:10:00,10.45,10.46,10.39,10.42,104400.0,8.5294,8.5376,8.4805,8.5049,104400.0
2008-07-17 12:20:00,10.42,10.47,10.42,10.45,43700.0,8.5049,8.5458,8.5049,8.5294,43700.0
2008-07-17 12:30:00,10.46,10.48,10.41,10.45,72100.0,8.5376,8.5539,8.4968,8.5294,72100.0
2008-07-17 12:40:00,10.45,10.49,10.38,10.48,258100.0,8.5294,8.5621,8.4723,8.5539,258100.0
2008-07-17 12:50:00,10.49,10.64,10.49,10.55,227200.0,8.5621,8.6845,8.5621,8.6111,227200.0
2008-07-17 13:00:00,10.54,10.59,10.5,10.58,121200.0,8.6029,8.6437,8.5702,8.6355,121200.0
2008-07-17 13:10:00,10.57,10.74,10.56,10.71,200800.0,8.6274,8.7661,8.6192,8.7416,200800.0
2008-07-17 13:20:00,10.7,10.71,10.59,10.62,90000.0,8.7335,8.7416,8.6437,8.6682,90000.0
2008-07-17 13:30:00,10.63,10.77,10.62,10.76,266000.0,8.6764,8.7906,8.6682,8.7825,266000.0
2008-07-17 13:40:00,10.76,10.87,10.72,10.82,330400.0,8.7825,8.8722,8.7498,8.8314,330400.0
2008-07-17 13:50:00,10.82,10.83,10.78,10.81,134900.0,8.8314,8.8396,8.7988,8.8233,134900.0
2008-07-17 14:00:00,10.8,10.9,10.78,10.87,280700.0,8.8151,8.8967,8.7988,8.8722,280700.0
2008-07-17 14:10:00,10.87,10.91,10.85,10.87,294500.0,8.8722,8.9049,8.8559,8.8722,294500.0
2008-07-17 14:20:00,10.87,10.91,10.87,10.91,355600.0,8.8722,8.9049,8.8722,8.9049,355600.0
2008-07-17 14:30:00,10.9,10.9,10.79,10.79,619100.0,8.8967,8.8967,8.8069,8.8069,619100.0
2008-07-17 14:40:00,10.8,10.83,10.72,10.76,415100.0,8.8151,8.8396,8.7498,8.7825,415100.0
2008-07-17 14:50:00,10.77,10.84,10.76,10.79,297600.0,8.7906,8.8478,8.7825,8.8069,297600.0
2008-07-17 15:00:00,10.79,10.85,10.77,10.81,367100.0,8.8069,8.8559,8.7906,8.8233,367100.0
2008-07-17 15:10:00,10.81,10.89,10.77,10.88,384600.0,8.8233,8.8886,8.7906,8.8804,384600.0
2008-07-17 15:20:00,10.88,10.91,10.85,10.86,355600.0,8.8804,8.9049,8.8559,8.8641,355600.0
2008-07-17 15:30:00,10.86,10.91,10.83,10.83,457500.0,8.8641,8.9049,8.8396,8.8396,457500.0
2008-07-17 15:40:00,10.83,10.91,10.78,10.86,862800.0,8.8396,8.9049,8.7988,8.8641,862800.0
2008-07-17 15:50:00,10.86,10.87,10.7,10.86,715000.0,8.8641,8.8722,8.7335,8.8641,715000.0
2008-07-18 09:30:00,10.89,10.89,10.6,10.65,634200.0,8.8886,8.8886,8.6519,8.6927,634200.0
2008-07-18 09:40:00,10.65,10.7,10.07,10.1,1049100.0,8.6927,8.7335,8.2193,8.2438,1049100.0
2008-07-18 09:50:00,10.1,10.35,10.09,10.22,711300.0,8.2438,8.4478,8.2356,8.3417,711300.0
2008-07-18 10:00:00,10.22,10.23,10.0,10.13,941100.0,8.3417,8.3499,8.1621,8.2682,941100.0
2008-07-18 10:10:00,10.13,10.27,10.09,10.12,467000.0,8.2682,8.3825,8.2356,8.2601,467000.0
2008-07-18 10:20:00,10.12,10.22,10.05,10.15,306200.0,8.2601,8.3417,8.2029,8.2846,306200.0
2008-07-18 10:30:00,10.15,10.17,10.08,10.11,438800.0,8.2846,8.3009,8.2274,8.2519,438800.0
2008-07-18 10:40:00,10.11,10.23,10.08,10.23,798800.0,8.2519,8.3499,8.2274,8.3499,798800.0
2008-07-18 10:50:00,10.23,10.25,10.14,10.16,613000.0,8.3499,8.3662,8.2764,8.2927,613000.0
2008-07-18 11:00:00,10.16,10.25,10.09,10.24,209200.0,8.2927,8.3662,8.2356,8.358,209200.0
2008-07-18 11:10:00,10.24,10.29,10.21,10.28,317100.0,8.358,8.3988,8.3335,8.3907,317100.0
2008-07-18 11:20:00,10.27,10.34,10.27,10.33,258900.0,8.3825,8.4397,8.3825,8.4315,258900.0
2008-07-18 11:30:00,10.33,10.35,10.24,10.25,157700.0,8.4315,8.4478,8.358,8.3662,157700.0
2008-07-18 11:40:00,10.25,10.3,10.23,10.29,192000.0,8.3662,8.407,8.3499,8.3988,192000.0
2008-07-18 11:50:00,10.29,10.36,10.2,10.2,439500.0,8.3988,8.456,8.3254,8.3254,439500.0
2008-07-18 12:00:00,10.21,10.26,10.19,10.23,253100.0,8.3335,8.3744,8.3172,8.3499,253100.0
2008-07-18 12:10:00,10.23,10.23,10.1,10.16,315700.0,8.3499,8.3499,8.2438,8.2927,315700.0
2008-07-18 12:20:00,10.15,10.19,10.11,10.12,182200.0,8.2846,8.3172,8.2519,8.2601,182200.0
2008-07-18 12:30:00,10.11,10.15,10.08,10.14,170900.0,8.2519,8.2846,8.2274,8.2764,170900.0
2008-07-18 12:40:00,10.14,10.17,10.14,10.16,62000.0,8.2764,8.3009,8.2764,8.2927,62000.0
2008-07-18 12:50:00,10.16,10.19,10.12,10.13,149700.0,8.2927,8.3172,8.2601,8.2682,149700.0
2008-07-18 13:00:00,10.13,10.16,10.13,10.16,44400.0,8.2682,8.2927,8.2682,8.2927,44400.0
2008-07-18 13:10:00,10.15,10.19,10.15,10.15,184900.0,8.2846,8.3172,8.2846,8.2846,184900.0
2008-07-18 13:20:00,10.15,10.17,10.12,10.14,118600.0,8.2846,8.3009,8.2601,8.2764,118600.0
2008-07-18 13:30:00,10.14,10.22,10.12,10.14,182100.0,8.2764,8.3417,8.2601,8.2764,182100.0
2008-07-18 13:40:00,10.14,10.2,10.14,10.17,103600.0,8.2764,8.3254,8.2764,8.3009,103600.0
2008-07-18 13:50:00,10.17,10.17,10.14,10.15,88200.0,8.3009,8.3009,8.2764,8.2846,88200.0
2008-07-18 14:00:00,10.15,10.21,10.13,10.18,90900.0,8.2846,8.3335,8.2682,8.3091,90900.0
2008-07-18 14:10:00,10.18,10.25,10.18,10.24,168300.0,8.3091,8.3662,8.3091,8.358,168300.0
2008-07-18 14:20:00,10.24,10.25,10.23,10.25,115800.0,8.358,8.3662,8.3499,8.3662,115800.0
2008-07-18 14:30:00,10.25,10.25,10.16,10.23,123700.0,8.3662,8.3662,8.2927,8.3499,123700.0
2008-07-18 14:40:00,10.22,10.25,10.22,10.25,102100.0,8.3417,8.3662,8.3417,8.3662,102100.0
2008-07-18 14:50:00,10.24,10.25,10.21,10.25,107300.0,8.358,8.3662,8.3335,8.3662,107300.0
2008-07-18 15:00:00,10.25,10.25,10.22,10.24,170400.0,8.3662,8.3662,8.3417,8.358,170400.0
2008-07-18 15:10:00,10.24,10.25,10.19,10.19,193600.0,8.358,8.3662,8.3172,8.3172,193600.0
2008-07-18 15:20:00,10.19,10.25,10.17,10.24,234100.0,8.3172,8.3662,8.3009,8.358,234100.0
2008-07-18 15:30:00,10.23,10.32,10.23,10.25,598400.0,8.3499,8.4233,8.3499,8.3662,598400.0
2008-07-18 15:40:00,10.25,10.27,10.18,10.25,215500.0,8.3662,8.3825,8.3091,8.3662,215500.0
2008-07-18 15:50:00,10.25,10.25,10.2,10.22,410700.0,8.3662,8.3662,8.3254,8.3417,410700.0
2008-07-21 09:30:00,10.33,10.33,10.23,10.31,82600.0,8.4315,8.4315,8.3499,8.4152,82600.0
2008-07-21 09:40:00,10.31,10.36,10.17,10.2,127400.0,8.4152,8.456,8.3009,8.3254,127400.0
2008-07-21 09:50:00,10.19,10.32,10.15,10.29,145300.0,8.3172,8.4233,8.2846,8.3988,145300.0
2008-07-21 10:00:00,10.29,10.32,10.25,10.29,179000.0,8.3988,8.4233,8.3662,8.3988,179000.0
2008-07-21 10:10:00,10.29,10.3,10.22,10.25,151700.0,8.3988,8.407,8.3417,8.3662,151700.0
2008-07-21 10:20:00,10.24,10.24,10.12,10.13,148000.0,8.358,8.358,8.2601,8.2682,148000.0
2008-07-21 10:30:00,10.12,10.16,10.07,10.1,126800.0,8.2601,8.2927,8.2193,8.2438,126800.0
2008-07-21 10:40:00,10.1,10.17,10.08,10.16,126400.0,8.2438,8.3009,8.2274,8.2927,126400.0
2008-07-21 10:50:00,10.17,10.26,10.16,10.22,375700.0,8.3009,8.3744,8.2927,8.3417,375700.0
2008-07-21 11:00:00,10.23,10.25,10.2,10.25,197100.0,8.3499,8.3662,8.3254,8.3662,197100.0
2008-07-21 11:10:00,10.24,10.25,10.21,10.25,114400.0,8.358,8.3662,8.3335,8.3662,114400.0
2008-07-21 11:20:00,10.25,10.25,10.23,10.24,86900.0,8.3662,8.3662,8.3499,8.358,86900.0
2008-07-21 11:30:00,10.24,10.25,10.23,10.23,117500.0,8.358,8.3662,8.3499,8.3499,117500.0
2008-07-21 11:40:00,10.23,10.25,10.22,10.24,116600.0,8.3499,8.3662,8.3417,8.358,116600.0
2008-07-21 11:50:00,10.24,10.24,10.21,10.21,65300.0,8.358,8.358,8.3335,8.3335,65300.0
2008-07-21 12:00:00,10.21,10.22,10.17,10.2,119800.0,8.3335,8.3417,8.3009,8.3254,119800.0
2008-07-21 12:10:00,10.2,10.2,10.16,10.18,72500.0,8.3254,8.3254,8.2927,8.3091,72500.0
2008-07-21 12:20:00,10.18,10.18,10.13,10.14,199100.0,8.3091,8.3091,8.2682,8.2764,199100.0
2008-07-21 12:30:00,10.15,10.2,10.14,10.14,159800.0,8.2846,8.3254,8.2764,8.2764,159800.0
2008-07-21 12:40:00,10.15,10.15,10.12,10.14,78900.0,8.2846,8.2846,8.2601,8.2764,78900.0
2008-07-21 12:50:00,10.13,10.13,10.1,10.12,77500.0,8.2682,8.2682,8.2438,8.2601,77500.0
2008-07-21 13:00:00,10.12,10.14,10.1,10.12,73300.0,8.2601,8.2764,8.2438,8.2601,73300.0
2008-07-21 13:10:00,10.13,10.15,10.1,10.14,79000.0,8.2682,8.2846,8.2438,8.2764,79000.0
2008-07-21 13:20:00,10.15,10.15,10.11,10.15,96400.0,8.2846,8.2846,8.2519,8.2846,96400.0
2008-07-21 13:30:00,10.15,10.16,10.14,10.15,104300.0,8.2846,8.2927,8.2764,8.2846,104300.0
2008-07-21 13:40:00,10.15,10.21,10.15,10.21,181500.0,8.2846,8.3335,8.2846,8.3335,181500.0
2008-07-21 13:50:00,10.2,10.25,10.2,10.22,147500.0,8.3254,8.3662,8.3254,8.3417,147500.0
2008-07-21 14:00:00,10.23,10.24,10.18,10.23,215000.0,8.3499,8.358,8.3091,8.3499,215000.0
2008-07-21 14:10:00,10.23,10.23,10.18,10.2,48700.0,8.3499,8.3499,8.3091,8.3254,48700.0
2008-07-21 14:20:00,10.2,10.24,10.19,10.2,57100.0,8.3254,8.358,8.3172,8.3254,57100.0
2008-07-21 14:30:00,10.19,10.2,10.16,10.18,142900.0,8.3172,8.3254,8.2927,8.3091,142900.0
2008-07-21 14:40:00,10.17,10.2,10.16,10.2,53000.0,8.3009,8.3254,8.2927,8.3254,53000.0
2008-07-21 14:50:00,10.2,10.21,10.18,10.21,75700.0,8.3254,8.3335,8.3091,8.3335,75700.0
2008-07-21 15:00:00,10.21,10.22,10.17,10.19,125600.0,8.3335,8.3417,8.3009,8.3172,125600.0
2008-07-21 15:10:00,10.18,10.25,10.17,10.21,90300.0,8.3091,8.3662,8.3009,8.3335,90300.0
2008-07-21 15:20:00,10.21,10.25,10.21,10.24,97300.0,8.3335,8.3662,8.3335,8.358,97300.0
2008-07-21 15:30:00,10.24,10.25,10.21,10.24,105600.0,8.358,8.3662,8.3335,8.358,105600.0
2008-07-21 15:40:00,10.24,10.27,10.24,10.24,183100.0,8.358,8.3825,8.358,8.358,183100.0
2008-07-21 15:50:00,10.25,10.26,10.23,10.25,279500.0,8.3662,8.3744,8.3499,8.3662,279500.0
2008-07-22 09:30:00,9.88,9.9,9.7,9.71,563000.0,8.0642,8.0805,7.9173,7.9254,563000.0
2008-07-22 09:40:00,9.71,9.73,9.61,9.63,388200.0,7.9254,7.9418,7.8438,7.8601,388200.0
2008-07-22 09:50:00,9.63,9.64,9.53,9.55,409000.0,7.8601,7.8683,7.7785,7.7948,409000.0
2008-07-22 10:00:00,9.55,9.62,9.55,9.59,272700.0,7.7948,7.852,7.7948,7.8275,272700.0
2008-07-22 10:10:00,9.59,9.62,9.56,9.61,286700.0,7.8275,7.852,7.803,7.8438,286700.0
2008-07-22 10:20:00,9.61,9.64,9.6,9.61,124700.0,7.8438,7.8683,7.8357,7.8438,124700.0
2008-07-22 10:30:00,9.61,9.62,9.59,9.59,259500.0,7.8438,7.852,7.8275,7.8275,259500.0
2008-07-22 10:40:00,9.59,9.6,9.53,9.53,135500.0,7.8275,7.8357,7.7785,7.7785,135500.0
2008-07-22 10:50:00,9.53,9.56,9.43,9.43,175000.0,7.7785,7.803,7.6969,7.6969,175000.0
2008-07-22 11:00:00,9.44,9.51,9.43,9.5,229900.0,7.7051,7.7622,7.6969,7.754,229900.0
2008-07-22 11:10:00,9.5,9.54,9.48,9.51,372700.0,7.754,7.7867,7.7377,7.7622,372700.0
2008-07-22 11:20:00,9.52,9.61,9.52,9.6,337100.0,7.7704,7.8438,7.7704,7.8357,337100.0
2008-07-22 11:30:00,9.59,9.6,9.48,9.5,235100.0,7.8275,7.8357,7.7377,7.754,235100.0
2008-07-22 11:40:00,9.5,9.52,9.49,9.5,124600.0,7.754,7.7704,7.7459,7.754,124600.0
2008-07-22 11:50:00,9.5,9.51,9.49,9.51,86600.0,7.754,7.7622,7.7459,7.7622,86600.0
2008-07-22 12:00:00,9.51,9.51,9.48,9.5,82200.0,7.7622,7.7622,7.7377,7.754,82200.0
2008-07-22 12:10:00,9.5,9.52,9.49,9.51,54300.0,7.754,7.7704,7.7459,7.7622,54300.0
2008-07-22 12:20:00,9.51,9.55,9.51,9.52,87000.0,7.7622,7.7948,7.7622,7.7704,87000.0
2008-07-22 12:30:00,9.52,9.54,9.49,9.49,87300.0,7.7704,7.7867,7.7459,7.7459,87300.0
2008-07-22 12:40:00,9.49,9.5,9.48,9.48,56400.0,7.7459,7.754,7.7377,7.7377,56400.0
2008-07-22 12:50:00,9.48,9.49,9.31,9.33,325800.0,7.7377,7.7459,7.599,7.6153,325800.0
2008-07-22 13:00:00,9.33,9.36,9.26,9.3,575900.0,7.6153,7.6398,7.5581,7.5908,575900.0
2008-07-22 13:10:00,9.29,9.31,9.26,9.26,304500.0,7.5826,7.599,7.5581,7.5581,304500.0
2008-07-22 13:20:00,9.26,9.31,9.23,9.3,263100.0,7.5581,7.599,7.5337,7.5908,263100.0
2008-07-22 13:30:00,9.3,9.32,9.24,9.29,231900.0,7.5908,7.6071,7.5418,7.5826,231900.0
2008-07-22 13:40:00,9.29,9.34,9.29,9.31,160200.0,7.5826,7.6234,7.5826,7.599,160200.0
2008-07-22 13:50:00,9.31,9.32,9.27,9.31,386400.0,7.599,7.6071,7.5663,7.599,386400.0
2008-07-22 14:00:00,9.3,9.34,9.29,9.31,290000.0,7.5908,7.6234,7.5826,7.599,290000.0
2008-07-22 14:10:00,9.3,9.32,9.22,9.22,317900.0,7.5908,7.6071,7.5255,7.5255,317900.0
2008-07-22 14:20:00,9.22,9.23,9.07,9.13,553900.0,7.5255,7.5337,7.4031,7.452,553900.0
2008-07-22 14:30:00,9.13,9.22,9.13,9.22,242500.0,7.452,7.5255,7.452,7.5255,242500.0
2008-07-22 14:40:00,9.21,9.22,9.1,9.1,310300.0,7.5173,7.5255,7.4275,7.4275,310300.0
2008-07-22 14:50:00,9.1,9.17,9.07,9.1,378400.0,7.4275,7.4847,7.4031,7.4275,378400.0
2008-07-22 15:00:00,9.1,9.11,9.06,9.07,259800.0,7.4275,7.4357,7.3949,7.4031,259800.0
2008-07-22 15:10:00,9.07,9.08,9.04,9.05,430700.0,7.4031,7.4112,7.3786,7.3867,430700.0
2008-07-22 15:20:00,9.04,9.06,9.02,9.04,680800.0,7.3786,7.3949,7.3622,7.3786,680800.0
2008-07-22 15:30:00,9.04,9.1,9.03,9.04,757800.0,7.3786,7.4275,7.3704,7.3786,757800.0
2008-07-22 15:40:00,9.03,9.04,8.99,8.99,622200.0,7.3704,7.3786,7.3378,7.3378,622200.0
2008-07-22 15:50:00,9.0,9.04,8.93,9.03,1709600.0,7.3459,7.3786,7.2888,7.3704,1709600.0
2008-07-23 09:30:00,8.98,8.98,8.76,8.78,339700.0,7.3296,7.3296,7.15,7.1664,339700.0
2008-07-23 09:40:00,8.79,9.15,8.78,9.13,532300.0,7.1745,7.4684,7.1664,7.452,532300.0
2008-07-23 09:50:00,9.13,9.19,9.06,9.06,606200.0,7.452,7.501,7.3949,7.3949,606200.0
2008-07-23 10:00:00,9.06,9.06,9.03,9.05,190900.0,7.3949,7.3949,7.3704,7.3867,190900.0
2008-07-23 10:10:00,9.05,9.09,9.04,9.05,242900.0,7.3867,7.4194,7.3786,7.3867,242900.0
2008-07-23 10:20:00,9.05,9.09,9.04,9.09,242000.0,7.3867,7.4194,7.3786,7.4194,242000.0
2008-07-23 10:30:00,9.09,9.16,9.09,9.16,185900.0,7.4194,7.4765,7.4194,7.4765,185900.0
2008-07-23 10:40:00,9.16,9.19,9.05,9.06,257200.0,7.4765,7.501,7.3867,7.3949,257200.0
2008-07-23 10:50:00,9.05,9.07,9.0,9.0,168500.0,7.3867,7.4031,7.3459,7.3459,168500.0
2008-07-23 11:00:00,9.01,9.04,8.99,9.02,215200.0,7.3541,7.3786,7.3378,7.3622,215200.0
2008-07-23 11:10:00,9.03,9.1,9.01,9.04,251600.0,7.3704,7.4275,7.3541,7.3786,251600.0
2008-07-23 11:20:00,9.04,9.09,9.03,9.08,123600.0,7.3786,7.4194,7.3704,7.4112,123600.0
2008-07-23 11:30:00,9.09,9.13,9.06,9.12,222700.0,7.4194,7.452,7.3949,7.4439,222700.0
2008-07-23 11:40:00,9.12,9.14,9.09,9.13,304700.0,7.4439,7.4602,7.4194,7.452,304700.0
2008-07-23 11:50:00,9.13,9.14,9.04,9.04,132400.0,7.452,7.4602,7.3786,7.3786,132400.0
2008-07-23 12:00:00,9.05,9.08,9.04,9.04,104400.0,7.3867,7.4112,7.3786,7.3786,104400.0
2008-07-23 12:10:00,9.05,9.05,9.0,9.03,172200.0,7.3867,7.3867,7.3459,7.3704,172200.0
2008-07-23 12:20:00,9.02,9.04,9.0,9.01,131500.0,7.3622,7.3786,7.3459,7.3541,131500.0
2008-07-23 12:30:00,9.02,9.07,8.97,9.07,284300.0,7.3622,7.4031,7.3214,7.4031,284300.0
2008-07-23 12:40:00,9.06,9.07,9.03,9.04,89500.0,7.3949,7.4031,7.3704,7.3786,89500.0
2008-07-23 12:50:00,9.03,9.07,9.03,9.05,155700.0,7.3704,7.4031,7.3704,7.3867,155700.0
2008-07-23 13:00:00,9.04,9.05,9.02,9.02,99900.0,7.3786,7.3867,7.3622,7.3622,99900.0
2008-07-23 13:10:00,9.02,9.05,9.01,9.02,62600.0,7.3622,7.3867,7.3541,7.3622,62600.0
2008-07-23 13:20:00,9.01,9.05,9.01,9.02,60600.0,7.3541,7.3867,7.3541,7.3622,60600.0
2008-07-23 13:30:00,9.02,9.03,9.0,9.03,165900.0,7.3622,7.3704,7.3459,7.3704,165900.0
2008-07-23 13:40:00,9.02,9.09,9.02,9.04,143600.0,7.3622,7.4194,7.3622,7.3786,143600.0
2008-07-23 13:50:00,9.05,9.05,8.99,9.02,255900.0,7.3867,7.3867,7.3378,7.3622,255900.0
2008-07-23 14:00:00,9.02,9.09,9.01,9.04,231900.0,7.3622,7.4194,7.3541,7.3786,231900.0
2008-07-23 14:10:00,9.04,9.05,8.97,8.98,177700.0,7.3786,7.3867,7.3214,7.3296,177700.0
2008-07-23 14:20:00,8.99,9.04,8.99,9.02,176800.0,7.3378,7.3786,7.3378,7.3622,176800.0
2008-07-23 14:30:00,9.02,9.04,8.95,8.98,256600.0,7.3622,7.3786,7.3051,7.3296,256600.0
2008-07-23 14:40:00,8.98,8.99,8.89,8.94,462000.0,7.3296,7.3378,7.2561,7.297,462000.0
2008-07-23 14:50:00,8.94,8.99,8.93,8.98,289500.0,7.297,7.3378,7.2888,7.3296,289500.0
2008-07-23 15:00:00,8.99,9.01,8.96,8.96,220700.0,7.3378,7.3541,7.3133,7.3133,220700.0
2008-07-23 15:10:00,8.97,8.99,8.96,8.98,167600.0,7.3214,7.3378,7.3133,7.3296,167600.0
2008-07-23 15:20:00,8.98,8.99,8.96,8.96,116900.0,7.3296,7.3378,7.3133,7.3133,116900.0
2008-07-23 15:30:00,8.96,8.97,8.89,8.9,447300.0,7.3133,7.3214,7.2561,7.2643,447300.0
2008-07-23 15:40:00,8.9,8.9,8.85,8.89,466300.0,7.2643,7.2643,7.2235,7.2561,466300.0
2008-07-23 15:50:00,8.89,8.94,8.88,8.94,761900.0,7.2561,7.297,7.248,7.297,761900.0
2008-07-24 09:30:00,8.97,9.08,8.97,9.06,191400.0,7.3214,7.4112,7.3214,7.3949,191400.0
2008-07-24 09:40:00,9.06,9.22,9.02,9.21,322700.0,7.3949,7.5255,7.3622,7.5173,322700.0
2008-07-24 09:50:00,9.21,9.28,9.2,9.23,264500.0,7.5173,7.5745,7.5092,7.5337,264500.0
2008-07-24 10:00:00,9.22,9.23,9.15,9.16,175000.0,7.5255,7.5337,7.4684,7.4765,175000.0
2008-07-24 10:10:00,9.16,9.24,9.15,9.2,162700.0,7.4765,7.5418,7.4684,7.5092,162700.0
2008-07-24 10:20:00,9.2,9.21,9.15,9.19,188600.0,7.5092,7.5173,7.4684,7.501,188600.0
2008-07-24 10:30:00,9.19,9.21,9.16,9.16,138400.0,7.501,7.5173,7.4765,7.4765,138400.0
2008-07-24 10:40:00,9.16,9.18,9.13,9.13,121200.0,7.4765,7.4928,7.452,7.452,121200.0
2008-07-24 10:50:00,9.13,9.18,9.1,9.1,143100.0,7.452,7.4928,7.4275,7.4275,143100.0
2008-07-24 11:00:00,9.1,9.11,9.02,9.03,181700.0,7.4275,7.4357,7.3622,7.3704,181700.0
2008-07-24 11:10:00,9.03,9.06,9.01,9.06,146900.0,7.3704,7.3949,7.3541,7.3949,146900.0
2008-07-24 11:20:00,9.06,9.07,9.02,9.02,72400.0,7.3949,7.4031,7.3622,7.3622,72400.0
2008-07-24 11:30:00,9.03,9.04,9.0,9.04,120200.0,7.3704,7.3786,7.3459,7.3786,120200.0
2008-07-24 11:40:00,9.04,9.04,9.0,9.0,131800.0,7.3786,7.3786,7.3459,7.3459,131800.0
2008-07-24 11:50:00,9.0,9.06,9.0,9.06,180800.0,7.3459,7.3949,7.3459,7.3949,180800.0
2008-07-24 12:00:00,9.06,9.07,9.04,9.06,103200.0,7.3949,7.4031,7.3786,7.3949,103200.0
2008-07-24 12:10:00,9.05,9.11,9.05,9.08,152400.0,7.3867,7.4357,7.3867,7.4112,152400.0
2008-07-24 12:20:00,9.08,9.1,9.05,9.06,46700.0,7.4112,7.4275,7.3867,7.3949,46700.0
2008-07-24 12:30:00,9.06,9.06,9.04,9.06,99800.0,7.3949,7.3949,7.3786,7.3949,99800.0
2008-07-24 12:40:00,9.05,9.1,9.04,9.1,96700.0,7.3867,7.4275,7.3786,7.4275,96700.0
2008-07-24 12:50:00,9.1,9.11,9.08,9.1,69800.0,7.4275,7.4357,7.4112,7.4275,69800.0
2008-07-24 13:00:00,9.09,9.09,9.05,9.08,108700.0,7.4194,7.4194,7.3867,7.4112,108700.0
2008-07-24 13:10:00,9.08,9.12,9.07,9.09,119400.0,7.4112,7.4439,7.4031,7.4194,119400.0
2008-07-24 13:20:00,9.09,9.13,9.07,9.11,76200.0,7.4194,7.452,7.4031,7.4357,76200.0
2008-07-24 13:30:00,9.11,9.11,9.02,9.04,66000.0,7.4357,7.4357,7.3622,7.3786,66000.0
2008-07-24 13:40:00,9.05,9.06,9.02,9.06,97100.0,7.3867,7.3949,7.3622,7.3949,97100.0
2008-07-24 13:50:00,9.06,9.08,9.05,9.07,107800.0,7.3949,7.4112,7.3867,7.4031,107800.0
2008-07-24 14:00:00,9.06,9.09,9.05,9.06,43400.0,7.3949,7.4194,7.3867,7.3949,43400.0
2008-07-24 14:10:00,9.05,9.09,9.05,9.07,132000.0,7.3867,7.4194,7.3867,7.4031,132000.0
2008-07-24 14:20:00,9.08,9.1,9.07,9.08,154800.0,7.4112,7.4275,7.4031,7.4112,154800.0
2008-07-24 14:30:00,9.07,9.1,9.06,9.07,177000.0,7.4031,7.4275,7.3949,7.4031,177000.0
2008-07-24 14:40:00,9.07,9.08,9.03,9.06,351200.0,7.4031,7.4112,7.3704,7.3949,351200.0
2008-07-24 14:50:00,9.06,9.08,9.04,9.07,238200.0,7.3949,7.4112,7.3786,7.4031,238200.0
2008-07-24 15:00:00,9.07,9.09,9.05,9.05,169400.0,7.4031,7.4194,7.3867,7.3867,169400.0
2008-07-24 15:10:00,9.06,9.08,9.02,9.02,355800.0,7.3949,7.4112,7.3622,7.3622,355800.0
2008-07-24 15:20:00,9.02,9.04,9.0,9.03,378400.0,7.3622,7.3786,7.3459,7.3704,378400.0
2008-07-24 15:30:00,9.02,9.05,9.02,9.04,258600.0,7.3622,7.3867,7.3622,7.3786,258600.0
2008-07-24 15:40:00,9.04,9.06,9.02,9.04,383200.0,7.3786,7.3949,7.3622,7.3786,383200.0
2008-07-24 15:50:00,9.04,9.09,9.02,9.05,548000.0,7.3786,7.4194,7.3622,7.3867,548000.0
2008-07-25 09:30:00,9.14,9.14,9.05,9.07,103800.0,7.4602,7.4602,7.3867,7.4031,103800.0
2008-07-25 09:40:00,9.07,9.08,9.03,9.06,215400.0,7.4031,7.4112,7.3704,7.3949,215400.0
2008-07-25 09:50:00,9.05,9.12,9.05,9.1,194500.0,7.3867,7.4439,7.3867,7.4275,194500.0
2008-07-25 10:00:00,9.11,9.15,9.08,9.08,177200.0,7.4357,7.4684,7.4112,7.4112,177200.0
2008-07-25 10:10:00,9.08,9.16,9.05,9.08,214300.0,7.4112,7.4765,7.3867,7.4112,214300.0
2008-07-25 10:20:00,9.07,9.13,9.07,9.11,127100.0,7.4031,7.452,7.4031,7.4357,127100.0
2008-07-25 10:30:00,9.11,9.14,9.1,9.12,117600.0,7.4357,7.4602,7.4275,7.4439,117600.0
2008-07-25 10:40:00,9.12,9.17,9.1,9.16,104200.0,7.4439,7.4847,7.4275,7.4765,104200.0
2008-07-25 10:50:00,9.16,9.23,9.16,9.21,172200.0,7.4765,7.5337,7.4765,7.5173,172200.0
2008-07-25 11:00:00,9.22,9.22,9.13,9.18,169700.0,7.5255,7.5255,7.452,7.4928,169700.0
2008-07-25 11:10:00,9.18,9.23,9.17,9.22,166100.0,7.4928,7.5337,7.4847,7.5255,166100.0
2008-07-25 11:20:00,9.21,9.22,9.17,9.18,104700.0,7.5173,7.5255,7.4847,7.4928,104700.0
2008-07-25 11:30:00,9.19,9.22,9.18,9.21,73100.0,7.501,7.5255,7.4928,7.5173,73100.0
2008-07-25 11:40:00,9.2,9.21,9.14,9.14,110300.0,7.5092,7.5173,7.4602,7.4602,110300.0
2008-07-25 11:50:00,9.15,9.17,9.14,9.16,52400.0,7.4684,7.4847,7.4602,7.4765,52400.0
2008-07-25 12:00:00,9.16,9.17,9.14,9.17,72500.0,7.4765,7.4847,7.4602,7.4847,72500.0
2008-07-25 12:10:00,9.17,9.17,9.12,9.12,95000.0,7.4847,7.4847,7.4439,7.4439,95000.0
2008-07-25 12:20:00,9.11,9.16,9.11,9.15,120200.0,7.4357,7.4765,7.4357,7.4684,120200.0
2008-07-25 12:30:00,9.16,9.16,9.11,9.11,161200.0,7.4765,7.4765,7.4357,7.4357,161200.0
2008-07-25 12:40:00,9.11,9.12,9.08,9.12,97200.0,7.4357,7.4439,7.4112,7.4439,97200.0
2008-07-25 12:50:00,9.12,9.13,9.11,9.12,93700.0,7.4439,7.452,7.4357,7.4439,93700.0
2008-07-25 13:00:00,9.12,9.12,9.1,9.11,88200.0,7.4439,7.4439,7.4275,7.4357,88200.0
2008-07-25 13:10:00,9.11,9.12,9.06,9.1,261400.0,7.4357,7.4439,7.3949,7.4275,261400.0
2008-07-25 13:20:00,9.1,9.12,9.05,9.06,128400.0,7.4275,7.4439,7.3867,7.3949,128400.0
2008-07-25 13:30:00,9.07,9.1,9.06,9.09,41000.0,7.4031,7.4275,7.3949,7.4194,41000.0
2008-07-25 13:40:00,9.09,9.1,9.04,9.05,77300.0,7.4194,7.4275,7.3786,7.3867,77300.0
2008-07-25 13:50:00,9.05,9.07,9.04,9.06,91400.0,7.3867,7.4031,7.3786,7.3949,91400.0
2008-07-25 14:00:00,9.06,9.07,9.03,9.07,87300.0,7.3949,7.4031,7.3704,7.4031,87300.0
2008-07-25 14:10:00,9.06,9.08,9.03,9.06,78700.0,7.3949,7.4112,7.3704,7.3949,78700.0
2008-07-25 14:20:00,9.05,9.06,9.04,9.05,48900.0,7.3867,7.3949,7.3786,7.3867,48900.0
2008-07-25 14:30:00,9.06,9.08,9.05,9.08,87700.0,7.3949,7.4112,7.3867,7.4112,87700.0
2008-07-25 14:40:00,9.07,9.08,9.04,9.08,88400.0,7.4031,7.4112,7.3786,7.4112,88400.0
2008-07-25 14:50:00,9.08,9.1,9.06,9.09,83500.0,7.4112,7.4275,7.3949,7.4194,83500.0
2008-07-25 15:00:00,9.09,9.1,9.06,9.08,104100.0,7.4194,7.4275,7.3949,7.4112,104100.0
2008-07-25 15:10:00,9.08,9.09,9.06,9.08,110600.0,7.4112,7.4194,7.3949,7.4112,110600.0
2008-07-25 15:20:00,9.08,9.09,9.06,9.06,111000.0,7.4112,7.4194,7.3949,7.3949,111000.0
2008-07-25 15:30:00,9.06,9.07,9.03,9.05,146000.0,7.3949,7.4031,7.3704,7.3867,146000.0
2008-07-25 15:40:00,9.05,9.09,9.04,9.09,170700.0,7.3867,7.4194,7.3786,7.4194,170700.0
2008-07-25 15:50:00,9.09,9.12,9.09,9.1,380700.0,7.4194,7.4439,7.4194,7.4275,380700.0
2008-07-28 09:30:00,9.12,9.23,9.1,9.23,107500.0,7.4439,7.5337,7.4275,7.5337,107500.0
2008-07-28 09:40:00,9.21,9.25,9.1,9.12,117100.0,7.5173,7.55,7.4275,7.4439,117100.0
2008-07-28 09:50:00,9.11,9.16,9.1,9.15,75900.0,7.4357,7.4765,7.4275,7.4684,75900.0
2008-07-28 10:00:00,9.15,9.23,9.15,9.23,155100.0,7.4684,7.5337,7.4684,7.5337,155100.0
2008-07-28 10:10:00,9.23,9.23,9.19,9.23,115900.0,7.5337,7.5337,7.501,7.5337,115900.0
2008-07-28 10:20:00,9.22,9.23,9.2,9.21,63800.0,7.5255,7.5337,7.5092,7.5173,63800.0
2008-07-28 10:30:00,9.21,9.22,9.19,9.21,64800.0,7.5173,7.5255,7.501,7.5173,64800.0
2008-07-28 10:40:00,9.21,9.22,9.19,9.22,87400.0,7.5173,7.5255,7.501,7.5255,87400.0
2008-07-28 10:50:00,9.22,9.22,9.2,9.21,49700.0,7.5255,7.5255,7.5092,7.5173,49700.0
2008-07-28 11:00:00,9.21,9.21,9.12,9.13,114900.0,7.5173,7.5173,7.4439,7.452,114900.0
2008-07-28 11:10:00,9.13,9.13,9.1,9.1,45200.0,7.452,7.452,7.4275,7.4275,45200.0
2008-07-28 11:20:00,9.1,9.12,9.09,9.12,144500.0,7.4275,7.4439,7.4194,7.4439,144500.0
2008-07-28 11:30:00,9.11,9.12,9.03,9.03,262300.0,7.4357,7.4439,7.3704,7.3704,262300.0
2008-07-28 11:40:00,9.04,9.09,9.01,9.08,135300.0,7.3786,7.4194,7.3541,7.4112,135300.0
2008-07-28 11:50:00,9.07,9.13,9.06,9.13,60600.0,7.4031,7.452,7.3949,7.452,60600.0
2008-07-28 12:00:00,9.12,9.14,9.11,9.13,45300.0,7.4439,7.4602,7.4357,7.452,45300.0
2008-07-28 12:10:00,9.13,9.14,9.08,9.1,63600.0,7.452,7.4602,7.4112,7.4275,63600.0
2008-07-28 12:20:00,9.1,9.11,9.09,9.11,32000.0,7.4275,7.4357,7.4194,7.4357,32000.0
2008-07-28 12:30:00,9.11,9.13,9.09,9.1,38300.0,7.4357,7.452,7.4194,7.4275,38300.0
2008-07-28 12:40:00,9.1,9.1,9.08,9.09,62600.0,7.4275,7.4275,7.4112,7.4194,62600.0
2008-07-28 12:50:00,9.1,9.1,9.06,9.08,71500.0,7.4275,7.4275,7.3949,7.4112,71500.0
2008-07-28 13:00:00,9.08,9.1,9.06,9.1,81600.0,7.4112,7.4275,7.3949,7.4275,81600.0
2008-07-28 13:10:00,9.09,9.11,9.09,9.11,34200.0,7.4194,7.4357,7.4194,7.4357,34200.0
2008-07-28 13:20:00,9.11,9.11,9.1,9.11,67800.0,7.4357,7.4357,7.4275,7.4357,67800.0
2008-07-28 13:30:00,9.11,9.11,9.08,9.08,36600.0,7.4357,7.4357,7.4112,7.4112,36600.0
2008-07-28 13:40:00,9.09,9.09,9.07,9.08,40900.0,7.4194,7.4194,7.4031,7.4112,40900.0
2008-07-28 13:50:00,9.08,9.09,9.04,9.04,98100.0,7.4112,7.4194,7.3786,7.3786,98100.0
2008-07-28 14:00:00,9.05,9.1,9.03,9.09,204800.0,7.3867,7.4275,7.3704,7.4194,204800.0
2008-07-28 14:10:00,9.08,9.11,9.08,9.1,181400.0,7.4112,7.4357,7.4112,7.4275,181400.0
2008-07-28 14:20:00,9.1,9.11,9.09,9.1,111600.0,7.4275,7.4357,7.4194,7.4275,111600.0
2008-07-28 14:30:00,9.09,9.13,9.09,9.12,201600.0,7.4194,7.452,7.4194,7.4439,201600.0
2008-07-28 14:40:00,9.11,9.12,9.1,9.1,186400.0,7.4357,7.4439,7.4275,7.4275,186400.0
2008-07-28 14:50:00,9.1,9.12,9.09,9.1,342400.0,7.4275,7.4439,7.4194,7.4275,342400.0
2008-07-28 15:00:00,9.1,9.14,9.1,9.12,132600.0,7.4275,7.4602,7.4275,7.4439,132600.0
2008-07-28 15:10:00,9.12,9.12,9.09,9.1,381800.0,7.4439,7.4439,7.4194,7.4275,381800.0
2008-07-28 15:20:00,9.1,9.12,9.09,9.11,221200.0,7.4275,7.4439,7.4194,7.4357,221200.0
2008-07-28 15:30:00,9.12,9.12,9.04,9.05,284600.0,7.4439,7.4439,7.3786,7.3867,284600.0
2008-07-28 15:40:00,9.04,9.05,9.01,9.04,482100.0,7.3786,7.3867,7.3541,7.3786,482100.0
2008-07-28 15:50:00,9.04,9.07,9.04,9.05,514100.0,7.3786,7.4031,7.3786,7.3867,514100.0
2008-07-29 09:30:00,9.06,9.19,9.03,9.08,122900.0,7.3949,7.501,7.3704,7.4112,122900.0
2008-07-29 09:40:00,9.09,9.14,9.06,9.11,128300.0,7.4194,7.4602,7.3949,7.4357,128300.0
2008-07-29 09:50:00,9.11,9.2,9.09,9.15,87500.0,7.4357,7.5092,7.4194,7.4684,87500.0
2008-07-29 10:00:00,9.15,9.24,9.13,9.17,114600.0,7.4684,7.5418,7.452,7.4847,114600.0
2008-07-29 10:10:00,9.18,9.29,9.17,9.26,106300.0,7.4928,7.5826,7.4847,7.5581,106300.0
2008-07-29 10:20:00,9.26,9.27,9.22,9.26,93400.0,7.5581,7.5663,7.5255,7.5581,93400.0
2008-07-29 10:30:00,9.26,9.26,9.2,9.21,65800.0,7.5581,7.5581,7.5092,7.5173,65800.0
2008-07-29 10:40:00,9.22,9.26,9.21,9.24,72500.0,7.5255,7.5581,7.5173,7.5418,72500.0
2008-07-29 10:50:00,9.24,9.24,9.18,9.23,94100.0,7.5418,7.5418,7.4928,7.5337,94100.0
2008-07-29 11:00:00,9.23,9.23,9.12,9.13,51100.0,7.5337,7.5337,7.4439,7.452,51100.0
2008-07-29 11:10:00,9.12,9.18,9.12,9.18,58700.0,7.4439,7.4928,7.4439,7.4928,58700.0
2008-07-29 11:20:00,9.18,9.19,9.16,9.17,28400.0,7.4928,7.501,7.4765,7.4847,28400.0
2008-07-29 11:30:00,9.17,9.18,9.14,9.18,50800.0,7.4847,7.4928,7.4602,7.4928,50800.0
2008-07-29 11:40:00,9.18,9.21,9.17,9.19,48900.0,7.4928,7.5173,7.4847,7.501,48900.0
2008-07-29 11:50:00,9.19,9.2,9.18,9.19,15500.0,7.501,7.5092,7.4928,7.501,15500.0
2008-07-29 12:00:00,9.2,9.2,9.17,9.17,36000.0,7.5092,7.5092,7.4847,7.4847,36000.0
2008-07-29 12:10:00,9.17,9.18,9.14,9.15,37400.0,7.4847,7.4928,7.4602,7.4684,37400.0
2008-07-29 12:20:00,9.15,9.18,9.15,9.18,43900.0,7.4684,7.4928,7.4684,7.4928,43900.0
2008-07-29 12:30:00,9.18,9.2,9.16,9.17,67400.0,7.4928,7.5092,7.4765,7.4847,67400.0
2008-07-29 12:40:00,9.17,9.19,9.15,9.19,41100.0,7.4847,7.501,7.4684,7.501,41100.0
2008-07-29 12:50:00,9.19,9.2,9.18,9.2,43100.0,7.501,7.5092,7.4928,7.5092,43100.0
2008-07-29 13:00:00,9.2,9.2,9.18,9.2,43100.0,7.5092,7.5092,7.4928,7.5092,43100.0
2008-07-29 13:10:00,9.19,9.2,9.18,9.18,39300.0,7.501,7.5092,7.4928,7.4928,39300.0
2008-07-29 13:20:00,9.19,9.23,9.18,9.23,64200.0,7.501,7.5337,7.4928,7.5337,64200.0
2008-07-29 13:30:00,9.23,9.26,9.22,9.24,67300.0,7.5337,7.5581,7.5255,7.5418,67300.0
2008-07-29 13:40:00,9.24,9.25,9.21,9.21,91600.0,7.5418,7.55,7.5173,7.5173,91600.0
2008-07-29 13:50:00,9.22,9.23,9.2,9.23,59400.0,7.5255,7.5337,7.5092,7.5337,59400.0
2008-07-29 14:00:00,9.23,9.23,9.17,9.19,80300.0,7.5337,7.5337,7.4847,7.501,80300.0
2008-07-29 14:10:00,9.19,9.23,9.17,9.22,50600.0,7.501,7.5337,7.4847,7.5255,50600.0
2008-07-29 14:20:00,9.23,9.23,9.21,9.21,56200.0,7.5337,7.5337,7.5173,7.5173,56200.0
2008-07-29 14:30:00,9.21,9.22,9.19,9.2,42600.0,7.5173,7.5255,7.501,7.5092,42600.0
2008-07-29 14:40:00,9.2,9.21,9.16,9.21,71300.0,7.5092,7.5173,7.4765,7.5173,71300.0
2008-07-29 14:50:00,9.21,9.24,9.19,9.22,116400.0,7.5173,7.5418,7.501,7.5255,116400.0
2008-07-29 15:00:00,9.22,9.23,9.21,9.22,56600.0,7.5255,7.5337,7.5173,7.5255,56600.0
2008-07-29 15:10:00,9.22,9.23,9.2,9.23,95200.0,7.5255,7.5337,7.5092,7.5337,95200.0
2008-07-29 15:20:00,9.23,9.23,9.21,9.22,54000.0,7.5337,7.5337,7.5173,7.5255,54000.0
2008-07-29 15:30:00,9.22,9.22,9.18,9.22,100300.0,7.5255,7.5255,7.4928,7.5255,100300.0
2008-07-29 15:40:00,9.22,9.22,9.19,9.19,69700.0,7.5255,7.5255,7.501,7.501,69700.0
2008-07-29 15:50:00,9.2,9.22,9.19,9.22,165000.0,7.5092,7.5255,7.501,7.5255,165000.0
2008-07-30 09:30:00,9.26,9.42,9.26,9.28,157000.0,7.5581,7.6887,7.5581,7.5745,157000.0
2008-07-30 09:40:00,9.28,9.31,9.22,9.23,109000.0,7.5745,7.599,7.5255,7.5337,109000.0
2008-07-30 09:50:00,9.23,9.23,9.19,9.19,83200.0,7.5337,7.5337,7.501,7.501,83200.0
2008-07-30 10:00:00,9.19,9.21,9.17,9.18,78700.0,7.501,7.5173,7.4847,7.4928,78700.0
2008-07-30 10:10:00,9.18,9.23,9.17,9.22,91500.0,7.4928,7.5337,7.4847,7.5255,91500.0
2008-07-30 10:20:00,9.23,9.23,9.2,9.2,48600.0,7.5337,7.5337,7.5092,7.5092,48600.0
2008-07-30 10:30:00,9.2,9.24,9.19,9.23,93200.0,7.5092,7.5418,7.501,7.5337,93200.0
2008-07-30 10:40:00,9.22,9.3,9.21,9.28,92300.0,7.5255,7.5908,7.5173,7.5745,92300.0
2008-07-30 10:50:00,9.27,9.27,9.25,9.26,175000.0,7.5663,7.5663,7.55,7.5581,175000.0
2008-07-30 11:00:00,9.26,9.29,9.25,9.29,63400.0,7.5581,7.5826,7.55,7.5826,63400.0
2008-07-30 11:10:00,9.28,9.3,9.27,9.29,135500.0,7.5745,7.5908,7.5663,7.5826,135500.0
2008-07-30 11:20:00,9.29,9.32,9.28,9.29,89300.0,7.5826,7.6071,7.5745,7.5826,89300.0
2008-07-30 11:30:00,9.29,9.3,9.28,9.29,60400.0,7.5826,7.5908,7.5745,7.5826,60400.0
2008-07-30 11:40:00,9.3,9.32,9.29,9.3,53200.0,7.5908,7.6071,7.5826,7.5908,53200.0
2008-07-30 11:50:00,9.29,9.33,9.29,9.32,69300.0,7.5826,7.6153,7.5826,7.6071,69300.0
2008-07-30 12:00:00,9.32,9.33,9.29,9.3,61600.0,7.6071,7.6153,7.5826,7.5908,61600.0
2008-07-30 12:10:00,9.29,9.3,9.24,9.25,111900.0,7.5826,7.5908,7.5418,7.55,111900.0
2008-07-30 12:20:00,9.24,9.29,9.24,9.27,127600.0,7.5418,7.5826,7.5418,7.5663,127600.0
2008-07-30 12:30:00,9.28,9.28,9.27,9.27,48700.0,7.5745,7.5745,7.5663,7.5663,48700.0
2008-07-30 12:40:00,9.27,9.28,9.24,9.24,83900.0,7.5663,7.5745,7.5418,7.5418,83900.0
2008-07-30 12:50:00,9.24,9.25,9.24,9.25,23500.0,7.5418,7.55,7.5418,7.55,23500.0
2008-07-30 13:00:00,9.24,9.25,9.19,9.2,50700.0,7.5418,7.55,7.501,7.5092,50700.0
2008-07-30 13:10:00,9.19,9.22,9.18,9.22,52400.0,7.501,7.5255,7.4928,7.5255,52400.0
2008-07-30 13:20:00,9.21,9.23,9.2,9.23,51600.0,7.5173,7.5337,7.5092,7.5337,51600.0
2008-07-30 13:30:00,9.22,9.25,9.22,9.24,65200.0,7.5255,7.55,7.5255,7.5418,65200.0
2008-07-30 13:40:00,9.24,9.24,9.23,9.24,56600.0,7.5418,7.5418,7.5337,7.5418,56600.0
2008-07-30 13:50:00,9.23,9.26,9.21,9.25,147200.0,7.5337,7.5581,7.5173,7.55,147200.0
2008-07-30 14:00:00,9.26,9.27,9.23,9.24,187200.0,7.5581,7.5663,7.5337,7.5418,187200.0
2008-07-30 14:10:00,9.24,9.26,9.23,9.24,123800.0,7.5418,7.5581,7.5337,7.5418,123800.0
2008-07-30 14:20:00,9.24,9.26,9.22,9.26,54300.0,7.5418,7.5581,7.5255,7.5581,54300.0
2008-07-30 14:30:00,9.26,9.28,9.25,9.25,97900.0,7.5581,7.5745,7.55,7.55,97900.0
2008-07-30 14:40:00,9.25,9.26,9.23,9.24,37400.0,7.55,7.5581,7.5337,7.5418,37400.0
2008-07-30 14:50:00,9.24,9.25,9.22,9.25,75500.0,7.5418,7.55,7.5255,7.55,75500.0
2008-07-30 15:00:00,9.25,9.26,9.19,9.2,50000.0,7.55,7.5581,7.501,7.5092,50000.0
2008-07-30 15:10:00,9.2,9.22,9.18,9.22,96200.0,7.5092,7.5255,7.4928,7.5255,96200.0
2008-07-30 15:20:00,9.22,9.27,9.22,9.27,71000.0,7.5255,7.5663,7.5255,7.5663,71000.0
2008-07-30 15:30:00,9.28,9.32,9.25,9.31,164000.0,7.5745,7.6071,7.55,7.599,164000.0
2008-07-30 15:40:00,9.31,9.33,9.3,9.3,129000.0,7.599,7.6153,7.5908,7.5908,129000.0
2008-07-30 15:50:00,9.3,9.34,9.3,9.32,209800.0,7.5908,7.6234,7.5908,7.6071,209800.0
2008-07-31 09:30:00,9.22,9.3,9.2,9.29,74400.0,7.5255,7.5908,7.5092,7.5826,74400.0
2008-07-31 09:40:00,9.28,9.4,9.27,9.4,103700.0,7.5745,7.6724,7.5663,7.6724,103700.0
2008-07-31 09:50:00,9.4,9.54,9.4,9.5,170600.0,7.6724,7.7867,7.6724,7.754,170600.0
2008-07-31 10:00:00,9.5,9.54,9.43,9.5,312100.0,7.754,7.7867,7.6969,7.754,312100.0
2008-07-31 10:10:00,9.51,9.63,9.48,9.61,302000.0,7.7622,7.8601,7.7377,7.8438,302000.0
2008-07-31 10:20:00,9.6,9.63,9.56,9.6,113400.0,7.8357,7.8601,7.803,7.8357,113400.0
2008-07-31 10:30:00,9.6,9.61,9.52,9.54,87800.0,7.8357,7.8438,7.7704,7.7867,87800.0
2008-07-31 10:40:00,9.54,9.55,9.5,9.51,77200.0,7.7867,7.7948,7.754,7.7622,77200.0
2008-07-31 10:50:00,9.51,9.58,9.51,9.57,75100.0,7.7622,7.8193,7.7622,7.8112,75100.0
2008-07-31 11:00:00,9.57,9.61,9.56,9.59,118600.0,7.8112,7.8438,7.803,7.8275,118600.0
2008-07-31 11:10:00,9.58,9.62,9.58,9.59,77400.0,7.8193,7.852,7.8193,7.8275,77400.0
2008-07-31 11:20:00,9.59,9.61,9.58,9.59,151600.0,7.8275,7.8438,7.8193,7.8275,151600.0
2008-07-31 11:30:00,9.59,9.59,9.55,9.57,122100.0,7.8275,7.8275,7.7948,7.8112,122100.0
2008-07-31 11:40:00,9.57,9.58,9.55,9.57,103000.0,7.8112,7.8193,7.7948,7.8112,103000.0
2008-07-31 11:50:00,9.58,9.58,9.55,9.57,86700.0,7.8193,7.8193,7.7948,7.8112,86700.0
2008-07-31 12:00:00,9.56,9.58,9.55,9.56,40500.0,7.803,7.8193,7.7948,7.803,40500.0
2008-07-31 12:10:00,9.55,9.56,9.41,9.41,442500.0,7.7948,7.803,7.6806,7.6806,442500.0
2008-07-31 12:20:00,9.41,9.44,9.4,9.43,107400.0,7.6806,7.7051,7.6724,7.6969,107400.0
2008-07-31 12:30:00,9.43,9.45,9.43,9.45,27900.0,7.6969,7.7132,7.6969,7.7132,27900.0
2008-07-31 12:40:00,9.45,9.5,9.44,9.48,78400.0,7.7132,7.754,7.7051,7.7377,78400.0
2008-07-31 12:50:00,9.48,9.5,9.44,9.45,121400.0,7.7377,7.754,7.7051,7.7132,121400.0
2008-07-31 13:00:00,9.45,9.47,9.43,9.43,148800.0,7.7132,7.7295,7.6969,7.6969,148800.0
2008-07-31 13:10:00,9.44,9.46,9.42,9.45,117000.0,7.7051,7.7214,7.6887,7.7132,117000.0
2008-07-31 13:20:00,9.46,9.47,9.39,9.4,102100.0,7.7214,7.7295,7.6642,7.6724,102100.0
2008-07-31 13:30:00,9.39,9.4,9.35,9.39,148100.0,7.6642,7.6724,7.6316,7.6642,148100.0
2008-07-31 13:40:00,9.39,9.43,9.38,9.41,102800.0,7.6642,7.6969,7.6561,7.6806,102800.0
2008-07-31 13:50:00,9.41,9.42,9.39,9.4,74400.0,7.6806,7.6887,7.6642,7.6724,74400.0
2008-07-31 14:00:00,9.4,9.44,9.39,9.43,100600.0,7.6724,7.7051,7.6642,7.6969,100600.0
2008-07-31 14:10:00,9.43,9.46,9.4,9.45,72900.0,7.6969,7.7214,7.6724,7.7132,72900.0
2008-07-31 14:20:00,9.45,9.46,9.4,9.4,367000.0,7.7132,7.7214,7.6724,7.6724,367000.0
2008-07-31 14:30:00,9.4,9.49,9.4,9.49,85700.0,7.6724,7.7459,7.6724,7.7459,85700.0
2008-07-31 14:40:00,9.49,9.51,9.47,9.48,90700.0,7.7459,7.7622,7.7295,7.7377,90700.0
2008-07-31 14:50:00,9.47,9.49,9.46,9.48,78700.0,7.7295,7.7459,7.7214,7.7377,78700.0
2008-07-31 15:00:00,9.48,9.49,9.45,9.47,135100.0,7.7377,7.7459,7.7132,7.7295,135100.0
2008-07-31 15:10:00,9.47,9.5,9.47,9.48,131900.0,7.7295,7.754,7.7295,7.7377,131900.0
2008-07-31 15:20:00,9.47,9.48,9.45,9.47,156600.0,7.7295,7.7377,7.7132,7.7295,156600.0
2008-07-31 15:30:00,9.46,9.46,9.41,9.41,129200.0,7.7214,7.7214,7.6806,7.6806,129200.0
2008-07-31 15:40:00,9.41,9.44,9.4,9.41,151600.0,7.6806,7.7051,7.6724,7.6806,151600.0
2008-07-31 15:50:00,9.41,9.47,9.4,9.45,329200.0,7.6806,7.7295,7.6724,7.7132,329200.0
2008-08-01 09:30:00,9.5,9.53,9.4,9.41,75300.0,7.754,7.7785,7.6724,7.6806,75300.0
2008-08-01 09:40:00,9.41,9.42,9.34,9.36,119000.0,7.6806,7.6887,7.6234,7.6398,119000.0
2008-08-01 09:50:00,9.35,9.41,9.35,9.41,154100.0,7.6316,7.6806,7.6316,7.6806,154100.0
2008-08-01 10:00:00,9.4,9.45,9.37,9.4,203400.0,7.6724,7.7132,7.6479,7.6724,203400.0
2008-08-01 10:10:00,9.4,9.43,9.39,9.41,76400.0,7.6724,7.6969,7.6642,7.6806,76400.0
2008-08-01 10:20:00,9.4,9.45,9.38,9.43,151400.0,7.6724,7.7132,7.6561,7.6969,151400.0
2008-08-01 10:30:00,9.44,9.46,9.44,9.45,215700.0,7.7051,7.7214,7.7051,7.7132,215700.0
2008-08-01 10:40:00,9.45,9.5,9.44,9.5,95900.0,7.7132,7.754,7.7051,7.754,95900.0
2008-08-01 10:50:00,9.49,9.52,9.49,9.52,93200.0,7.7459,7.7704,7.7459,7.7704,93200.0
2008-08-01 11:00:00,9.52,9.54,9.44,9.45,116300.0,7.7704,7.7867,7.7051,7.7132,116300.0
2008-08-01 11:10:00,9.44,9.47,9.44,9.47,48200.0,7.7051,7.7295,7.7051,7.7295,48200.0
2008-08-01 11:20:00,9.47,9.48,9.44,9.47,55500.0,7.7295,7.7377,7.7051,7.7295,55500.0
2008-08-01 11:30:00,9.48,9.54,9.47,9.54,76000.0,7.7377,7.7867,7.7295,7.7867,76000.0
2008-08-01 11:40:00,9.53,9.54,9.52,9.53,49000.0,7.7785,7.7867,7.7704,7.7785,49000.0
2008-08-01 11:50:00,9.53,9.56,9.52,9.56,58000.0,7.7785,7.803,7.7704,7.803,58000.0
2008-08-01 12:00:00,9.55,9.55,9.51,9.52,64800.0,7.7948,7.7948,7.7622,7.7704,64800.0
2008-08-01 12:10:00,9.53,9.55,9.5,9.51,58200.0,7.7785,7.7948,7.754,7.7622,58200.0
2008-08-01 12:20:00,9.5,9.52,9.49,9.5,46500.0,7.754,7.7704,7.7459,7.754,46500.0
2008-08-01 12:30:00,9.5,9.5,9.46,9.48,43600.0,7.754,7.754,7.7214,7.7377,43600.0
2008-08-01 12:40:00,9.49,9.49,9.46,9.48,26600.0,7.7459,7.7459,7.7214,7.7377,26600.0
2008-08-01 12:50:00,9.48,9.48,9.43,9.46,61000.0,7.7377,7.7377,7.6969,7.7214,61000.0
2008-08-01 13:00:00,9.47,9.5,9.46,9.49,47100.0,7.7295,7.754,7.7214,7.7459,47100.0
2008-08-01 13:10:00,9.49,9.55,9.49,9.54,66500.0,7.7459,7.7948,7.7459,7.7867,66500.0
2008-08-01 13:20:00,9.53,9.57,9.52,9.56,62000.0,7.7785,7.8112,7.7704,7.803,62000.0
2008-08-01 13:30:00,9.56,9.57,9.53,9.54,48600.0,7.803,7.8112,7.7785,7.7867,48600.0
2008-08-01 13:40:00,9.55,9.56,9.52,9.56,37900.0,7.7948,7.803,7.7704,7.803,37900.0
2008-08-01 13:50:00,9.55,9.57,9.47,9.49,191500.0,7.7948,7.8112,7.7295,7.7459,191500.0
2008-08-01 14:00:00,9.49,9.5,9.43,9.44,125000.0,7.7459,7.754,7.6969,7.7051,125000.0
2008-08-01 14:10:00,9.45,9.46,9.43,9.45,226000.0,7.7132,7.7214,7.6969,7.7132,226000.0
2008-08-01 14:20:00,9.45,9.46,9.44,9.45,56500.0,7.7132,7.7214,7.7051,7.7132,56500.0
2008-08-01 14:30:00,9.45,9.45,9.43,9.44,42700.0,7.7132,7.7132,7.6969,7.7051,42700.0
2008-08-01 14:40:00,9.44,9.49,9.43,9.49,81500.0,7.7051,7.7459,7.6969,7.7459,81500.0
2008-08-01 14:50:00,9.49,9.49,9.48,9.49,31600.0,7.7459,7.7459,7.7377,7.7459,31600.0
2008-08-01 15:00:00,9.49,9.5,9.44,9.46,130700.0,7.7459,7.754,7.7051,7.7214,130700.0
2008-08-01 15:10:00,9.45,9.49,9.45,9.48,69000.0,7.7132,7.7459,7.7132,7.7377,69000.0
2008-08-01 15:20:00,9.48,9.48,9.47,9.48,34700.0,7.7377,7.7377,7.7295,7.7377,34700.0
2008-08-01 15:30:00,9.47,9.5,9.46,9.49,98800.0,7.7295,7.754,7.7214,7.7459,98800.0
2008-08-01 15:40:00,9.49,9.5,9.48,9.5,130000.0,7.7459,7.754,7.7377,7.754,130000.0
2008-08-01 15:50:00,9.49,9.5,9.45,9.47,148800.0,7.7459,7.754,7.7132,7.7295,148800.0
2008-08-04 09:30:00,9.4,9.45,9.35,9.35,117100.0,7.6724,7.7132,7.6316,7.6316,117100.0
2008-08-04 09:40:00,9.35,9.41,9.32,9.33,166600.0,7.6316,7.6806,7.6071,7.6153,166600.0
2008-08-04 09:50:00,9.34,9.39,9.29,9.3,233100.0,7.6234,7.6642,7.5826,7.5908,233100.0
2008-08-04 10:00:00,9.3,9.31,9.25,9.25,178500.0,7.5908,7.599,7.55,7.55,178500.0
2008-08-04 10:10:00,9.26,9.28,9.24,9.27,55000.0,7.5581,7.5745,7.5418,7.5663,55000.0
2008-08-04 10:20:00,9.27,9.29,9.26,9.28,33800.0,7.5663,7.5826,7.5581,7.5745,33800.0
2008-08-04 10:30:00,9.28,9.32,9.27,9.29,217300.0,7.5745,7.6071,7.5663,7.5826,217300.0
2008-08-04 10:40:00,9.3,9.31,9.27,9.29,100400.0,7.5908,7.599,7.5663,7.5826,100400.0
2008-08-04 10:50:00,9.3,9.31,9.27,9.28,174200.0,7.5908,7.599,7.5663,7.5745,174200.0
2008-08-04 11:00:00,9.27,9.31,9.27,9.29,93300.0,7.5663,7.599,7.5663,7.5826,93300.0
2008-08-04 11:10:00,9.29,9.3,9.26,9.27,27600.0,7.5826,7.5908,7.5581,7.5663,27600.0
2008-08-04 11:20:00,9.27,9.31,9.26,9.29,95100.0,7.5663,7.599,7.5581,7.5826,95100.0
2008-08-04 11:30:00,9.29,9.31,9.28,9.3,110300.0,7.5826,7.599,7.5745,7.5908,110300.0
2008-08-04 11:40:00,9.3,9.36,9.29,9.33,89800.0,7.5908,7.6398,7.5826,7.6153,89800.0
2008-08-04 11:50:00,9.33,9.34,9.31,9.32,42600.0,7.6153,7.6234,7.599,7.6071,42600.0
2008-08-04 12:00:00,9.32,9.33,9.32,9.33,31000.0,7.6071,7.6153,7.6071,7.6153,31000.0
2008-08-04 12:10:00,9.32,9.36,9.32,9.36,38300.0,7.6071,7.6398,7.6071,7.6398,38300.0
2008-08-04 12:20:00,9.36,9.36,9.35,9.36,8800.0,7.6398,7.6398,7.6316,7.6398,8800.0
2008-08-04 12:30:00,9.35,9.36,9.35,9.36,30700.0,7.6316,7.6398,7.6316,7.6398,30700.0
2008-08-04 12:40:00,9.36,9.36,9.35,9.36,53300.0,7.6398,7.6398,7.6316,7.6398,53300.0
2008-08-04 12:50:00,9.35,9.36,9.35,9.35,32100.0,7.6316,7.6398,7.6316,7.6316,32100.0
2008-08-04 13:00:00,9.35,9.36,9.34,9.35,298800.0,7.6316,7.6398,7.6234,7.6316,298800.0
2008-08-04 13:10:00,9.35,9.35,9.27,9.27,371100.0,7.6316,7.6316,7.5663,7.5663,371100.0
2008-08-04 13:20:00,9.28,9.3,9.23,9.3,144100.0,7.5745,7.5908,7.5337,7.5908,144100.0
2008-08-04 13:30:00,9.29,9.32,9.27,9.32,261200.0,7.5826,7.6071,7.5663,7.6071,261200.0
2008-08-04 13:40:00,9.32,9.35,9.32,9.33,82000.0,7.6071,7.6316,7.6071,7.6153,82000.0
2008-08-04 13:50:00,9.33,9.36,9.33,9.34,65100.0,7.6153,7.6398,7.6153,7.6234,65100.0
2008-08-04 14:00:00,9.35,9.37,9.34,9.37,117300.0,7.6316,7.6479,7.6234,7.6479,117300.0
2008-08-04 14:10:00,9.37,9.37,9.35,9.35,41700.0,7.6479,7.6479,7.6316,7.6316,41700.0
2008-08-04 14:20:00,9.35,9.38,9.3,9.31,196400.0,7.6316,7.6561,7.5908,7.599,196400.0
2008-08-04 14:30:00,9.3,9.36,9.3,9.36,94100.0,7.5908,7.6398,7.5908,7.6398,94100.0
2008-08-04 14:40:00,9.35,9.36,9.31,9.31,112300.0,7.6316,7.6398,7.599,7.599,112300.0
2008-08-04 14:50:00,9.31,9.32,9.26,9.27,141800.0,7.599,7.6071,7.5581,7.5663,141800.0
2008-08-04 15:00:00,9.27,9.28,9.23,9.28,234000.0,7.5663,7.5745,7.5337,7.5745,234000.0
2008-08-04 15:10:00,9.28,9.28,9.2,9.22,149000.0,7.5745,7.5745,7.5092,7.5255,149000.0
2008-08-04 15:20:00,9.22,9.24,9.21,9.22,91100.0,7.5255,7.5418,7.5173,7.5255,91100.0
2008-08-04 15:30:00,9.21,9.24,9.2,9.23,99100.0,7.5173,7.5418,7.5092,7.5337,99100.0
2008-08-04 15:40:00,9.23,9.24,9.08,9.09,531600.0,7.5337,7.5418,7.4112,7.4194,531600.0
2008-08-04 15:50:00,9.09,9.21,9.09,9.17,248300.0,7.4194,7.5173,7.4194,7.4847,248300.0
2008-08-05 09:30:00,9.28,9.37,9.2,9.24,90400.0,7.5745,7.6479,7.5092,7.5418,90400.0
2008-08-05 09:40:00,9.24,9.24,9.18,9.18,59100.0,7.5418,7.5418,7.4928,7.4928,59100.0
2008-08-05 09:50:00,9.19,9.26,9.17,9.26,106500.0,7.501,7.5581,7.4847,7.5581,106500.0
2008-08-05 10:00:00,9.27,9.28,9.25,9.26,154700.0,7.5663,7.5745,7.55,7.5581,154700.0
2008-08-05 10:10:00,9.26,9.28,9.24,9.25,62200.0,7.5581,7.5745,7.5418,7.55,62200.0
2008-08-05 10:20:00,9.24,9.26,9.19,9.2,53700.0,7.5418,7.5581,7.501,7.5092,53700.0
2008-08-05 10:30:00,9.19,9.22,9.18,9.22,66700.0,7.501,7.5255,7.4928,7.5255,66700.0
2008-08-05 10:40:00,9.21,9.23,9.21,9.21,47500.0,7.5173,7.5337,7.5173,7.5173,47500.0
2008-08-05 10:50:00,9.21,9.22,9.18,9.21,36700.0,7.5173,7.5255,7.4928,7.5173,36700.0
2008-08-05 11:00:00,9.21,9.21,9.18,9.19,17200.0,7.5173,7.5173,7.4928,7.501,17200.0
2008-08-05 11:10:00,9.19,9.21,9.15,9.19,69300.0,7.501,7.5173,7.4684,7.501,69300.0
2008-08-05 11:20:00,9.19,9.22,9.18,9.21,28300.0,7.501,7.5255,7.4928,7.5173,28300.0
2008-08-05 11:30:00,9.21,9.21,9.18,9.18,64800.0,7.5173,7.5173,7.4928,7.4928,64800.0
2008-08-05 11:40:00,9.18,9.21,9.17,9.2,34800.0,7.4928,7.5173,7.4847,7.5092,34800.0
2008-08-05 11:50:00,9.2,9.21,9.2,9.21,23100.0,7.5092,7.5173,7.5092,7.5173,23100.0
2008-08-05 12:00:00,9.21,9.21,9.19,9.19,28400.0,7.5173,7.5173,7.501,7.501,28400.0
2008-08-05 12:10:00,9.19,9.23,9.19,9.22,27600.0,7.501,7.5337,7.501,7.5255,27600.0
2008-08-05 12:20:00,9.23,9.24,9.22,9.24,27400.0,7.5337,7.5418,7.5255,7.5418,27400.0
2008-08-05 12:30:00,9.24,9.24,9.2,9.21,27900.0,7.5418,7.5418,7.5092,7.5173,27900.0
2008-08-05 12:40:00,9.21,9.21,9.2,9.21,6300.0,7.5173,7.5173,7.5092,7.5173,6300.0
2008-08-05 12:50:00,9.21,9.23,9.2,9.22,33800.0,7.5173,7.5337,7.5092,7.5255,33800.0
2008-08-05 13:00:00,9.21,9.22,9.21,9.21,12100.0,7.5173,7.5255,7.5173,7.5173,12100.0
2008-08-05 13:10:00,9.22,9.22,9.21,9.22,7600.0,7.5255,7.5255,7.5173,7.5255,7600.0
2008-08-05 13:20:00,9.22,9.22,9.21,9.22,18800.0,7.5255,7.5255,7.5173,7.5255,18800.0
2008-08-05 13:30:00,9.22,9.22,9.19,9.22,28800.0,7.5255,7.5255,7.501,7.5255,28800.0
2008-08-05 13:40:00,9.21,9.25,9.21,9.24,34500.0,7.5173,7.55,7.5173,7.5418,34500.0
2008-08-05 13:50:00,9.24,9.25,9.23,9.24,20400.0,7.5418,7.55,7.5337,7.5418,20400.0
2008-08-05 14:00:00,9.24,9.25,9.23,9.23,26100.0,7.5418,7.55,7.5337,7.5337,26100.0
2008-08-05 14:10:00,9.23,9.27,9.2,9.23,126700.0,7.5337,7.5663,7.5092,7.5337,126700.0
2008-08-05 14:20:00,9.22,9.28,9.21,9.26,140600.0,7.5255,7.5745,7.5173,7.5581,140600.0
2008-08-05 14:30:00,9.26,9.28,9.23,9.25,54400.0,7.5581,7.5745,7.5337,7.55,54400.0
2008-08-05 14:40:00,9.25,9.28,9.23,9.28,58200.0,7.55,7.5745,7.5337,7.5745,58200.0
2008-08-05 14:50:00,9.27,9.28,9.27,9.27,67600.0,7.5663,7.5745,7.5663,7.5663,67600.0
2008-08-05 15:00:00,9.27,9.28,9.25,9.25,43400.0,7.5663,7.5745,7.55,7.55,43400.0
2008-08-05 15:10:00,9.26,9.27,9.25,9.25,25100.0,7.5581,7.5663,7.55,7.55,25100.0
2008-08-05 15:20:00,9.26,9.26,9.25,9.26,30300.0,7.5581,7.5581,7.55,7.5581,30300.0
2008-08-05 15:30:00,9.26,9.26,9.25,9.26,60200.0,7.5581,7.5581,7.55,7.5581,60200.0
2008-08-05 15:40:00,9.26,9.29,9.25,9.28,254700.0,7.5581,7.5826,7.55,7.5745,254700.0
2008-08-05 15:50:00,9.28,9.28,9.27,9.27,218300.0,7.5745,7.5745,7.5663,7.5663,218300.0
2008-08-06 09:30:00,9.26,9.28,9.19,9.21,36400.0,7.5581,7.5745,7.501,7.5173,36400.0
2008-08-06 09:40:00,9.21,9.28,9.2,9.2,39900.0,7.5173,7.5745,7.5092,7.5092,39900.0
2008-08-06 09:50:00,9.21,9.27,9.2,9.26,34800.0,7.5173,7.5663,7.5092,7.5581,34800.0
2008-08-06 10:00:00,9.27,9.27,9.2,9.23,82600.0,7.5663,7.5663,7.5092,7.5337,82600.0
2008-08-06 10:10:00,9.23,9.23,9.13,9.16,114300.0,7.5337,7.5337,7.452,7.4765,114300.0
2008-08-06 10:20:00,9.15,9.15,9.13,9.14,50100.0,7.4684,7.4684,7.452,7.4602,50100.0
2008-08-06 10:30:00,9.14,9.14,9.06,9.1,117700.0,7.4602,7.4602,7.3949,7.4275,117700.0
2008-08-06 10:40:00,9.1,9.12,9.06,9.1,86000.0,7.4275,7.4439,7.3949,7.4275,86000.0
2008-08-06 10:50:00,9.11,9.12,9.1,9.12,61000.0,7.4357,7.4439,7.4275,7.4439,61000.0
2008-08-06 11:00:00,9.11,9.13,9.1,9.11,83800.0,7.4357,7.452,7.4275,7.4357,83800.0
2008-08-06 11:10:00,9.12,9.19,9.12,9.16,115600.0,7.4439,7.501,7.4439,7.4765,115600.0
2008-08-06 11:20:00,9.17,9.22,9.15,9.22,108000.0,7.4847,7.5255,7.4684,7.5255,108000.0
2008-08-06 11:30:00,9.21,9.22,9.19,9.21,46500.0,7.5173,7.5255,7.501,7.5173,46500.0
2008-08-06 11:40:00,9.21,9.21,9.17,9.18,29900.0,7.5173,7.5173,7.4847,7.4928,29900.0
2008-08-06 11:50:00,9.18,9.19,9.17,9.18,63300.0,7.4928,7.501,7.4847,7.4928,63300.0
2008-08-06 12:00:00,9.18,9.22,9.17,9.22,16900.0,7.4928,7.5255,7.4847,7.5255,16900.0
2008-08-06 12:10:00,9.21,9.22,9.21,9.22,12700.0,7.5173,7.5255,7.5173,7.5255,12700.0
2008-08-06 12:20:00,9.22,9.22,9.21,9.22,31900.0,7.5255,7.5255,7.5173,7.5255,31900.0
2008-08-06 12:30:00,9.22,9.22,9.21,9.22,13400.0,7.5255,7.5255,7.5173,7.5255,13400.0
2008-08-06 12:40:00,9.21,9.25,9.21,9.25,16700.0,7.5173,7.55,7.5173,7.55,16700.0
2008-08-06 12:50:00,9.25,9.25,9.22,9.23,26600.0,7.55,7.55,7.5255,7.5337,26600.0
2008-08-06 13:00:00,9.23,9.23,9.21,9.22,24200.0,7.5337,7.5337,7.5173,7.5255,24200.0
2008-08-06 13:10:00,9.22,9.23,9.21,9.23,26100.0,7.5255,7.5337,7.5173,7.5337,26100.0
2008-08-06 13:20:00,9.23,9.26,9.22,9.26,44600.0,7.5337,7.5581,7.5255,7.5581,44600.0
2008-08-06 13:30:00,9.26,9.27,9.26,9.26,45200.0,7.5581,7.5663,7.5581,7.5581,45200.0
2008-08-06 13:40:00,9.27,9.27,9.25,9.26,13000.0,7.5663,7.5663,7.55,7.5581,13000.0
2008-08-06 13:50:00,9.26,9.26,9.23,9.24,61800.0,7.5581,7.5581,7.5337,7.5418,61800.0
2008-08-06 14:00:00,9.25,9.27,9.24,9.26,31900.0,7.55,7.5663,7.5418,7.5581,31900.0
2008-08-06 14:10:00,9.27,9.3,9.26,9.3,62200.0,7.5663,7.5908,7.5581,7.5908,62200.0
2008-08-06 14:20:00,9.3,9.32,9.29,9.31,44600.0,7.5908,7.6071,7.5826,7.599,44600.0
2008-08-06 14:30:00,9.32,9.35,9.31,9.35,44000.0,7.6071,7.6316,7.599,7.6316,44000.0
2008-08-06 14:40:00,9.35,9.38,9.34,9.38,35300.0,7.6316,7.6561,7.6234,7.6561,35300.0
2008-08-06 14:50:00,9.38,9.39,9.36,9.37,68800.0,7.6561,7.6642,7.6398,7.6479,68800.0
2008-08-06 15:00:00,9.37,9.37,9.35,9.35,48600.0,7.6479,7.6479,7.6316,7.6316,48600.0
2008-08-06 15:10:00,9.35,9.36,9.34,9.35,49700.0,7.6316,7.6398,7.6234,7.6316,49700.0
2008-08-06 15:20:00,9.35,9.35,9.32,9.32,90300.0,7.6316,7.6316,7.6071,7.6071,90300.0
2008-08-06 15:30:00,9.32,9.32,9.2,9.2,367600.0,7.6071,7.6071,7.5092,7.5092,367600.0
2008-08-06 15:40:00,9.21,9.28,9.17,9.27,320200.0,7.5173,7.5745,7.4847,7.5663,320200.0
2008-08-06 15:50:00,9.28,9.28,9.22,9.25,283800.0,7.5745,7.5745,7.5255,7.55,283800.0
2008-08-07 09:30:00,9.16,9.26,9.14,9.17,93700.0,7.4765,7.5581,7.4602,7.4847,93700.0
2008-08-07 09:40:00,9.17,9.28,9.16,9.27,74100.0,7.4847,7.5745,7.4765,7.5663,74100.0
2008-08-07 09:50:00,9.28,9.31,9.25,9.26,80500.0,7.5745,7.599,7.55,7.5581,80500.0
2008-08-07 10:00:00,9.26,9.32,9.25,9.32,65200.0,7.5581,7.6071,7.55,7.6071,65200.0
2008-08-07 10:10:00,9.32,9.32,9.27,9.29,43700.0,7.6071,7.6071,7.5663,7.5826,43700.0
2008-08-07 10:20:00,9.29,9.33,9.28,9.33,75000.0,7.5826,7.6153,7.5745,7.6153,75000.0
2008-08-07 10:30:00,9.32,9.39,9.32,9.39,72500.0,7.6071,7.6642,7.6071,7.6642,72500.0
2008-08-07 10:40:00,9.38,9.39,9.35,9.36,64800.0,7.6561,7.6642,7.6316,7.6398,64800.0
2008-08-07 10:50:00,9.35,9.36,9.35,9.36,26700.0,7.6316,7.6398,7.6316,7.6398,26700.0
2008-08-07 11:00:00,9.36,9.41,9.36,9.4,91000.0,7.6398,7.6806,7.6398,7.6724,91000.0
2008-08-07 11:10:00,9.4,9.41,9.37,9.37,70000.0,7.6724,7.6806,7.6479,7.6479,70000.0
2008-08-07 11:20:00,9.37,9.42,9.37,9.42,63500.0,7.6479,7.6887,7.6479,7.6887,63500.0
2008-08-07 11:30:00,9.41,9.45,9.41,9.43,50400.0,7.6806,7.7132,7.6806,7.6969,50400.0
2008-08-07 11:40:00,9.43,9.47,9.43,9.47,61700.0,7.6969,7.7295,7.6969,7.7295,61700.0
2008-08-07 11:50:00,9.46,9.48,9.46,9.47,22600.0,7.7214,7.7377,7.7214,7.7295,22600.0
2008-08-07 12:00:00,9.47,9.49,9.44,9.49,94700.0,7.7295,7.7459,7.7051,7.7459,94700.0
2008-08-07 12:10:00,9.48,9.53,9.48,9.52,113000.0,7.7377,7.7785,7.7377,7.7704,113000.0
2008-08-07 12:20:00,9.52,9.57,9.52,9.57,51000.0,7.7704,7.8112,7.7704,7.8112,51000.0
2008-08-07 12:30:00,9.56,9.56,9.55,9.56,37900.0,7.803,7.803,7.7948,7.803,37900.0
2008-08-07 12:40:00,9.55,9.58,9.52,9.57,234100.0,7.7948,7.8193,7.7704,7.8112,234100.0
2008-08-07 12:50:00,9.57,9.6,9.56,9.59,141600.0,7.8112,7.8357,7.803,7.8275,141600.0
2008-08-07 13:00:00,9.58,9.61,9.57,9.6,166800.0,7.8193,7.8438,7.8112,7.8357,166800.0
2008-08-07 13:10:00,9.6,9.61,9.55,9.57,158800.0,7.8357,7.8438,7.7948,7.8112,158800.0
2008-08-07 13:20:00,9.56,9.58,9.52,9.55,144600.0,7.803,7.8193,7.7704,7.7948,144600.0
2008-08-07 13:30:00,9.55,9.58,9.54,9.58,180600.0,7.7948,7.8193,7.7867,7.8193,180600.0
2008-08-07 13:40:00,9.58,9.58,9.56,9.58,64300.0,7.8193,7.8193,7.803,7.8193,64300.0
2008-08-07 13:50:00,9.57,9.57,9.48,9.49,125700.0,7.8112,7.8112,7.7377,7.7459,125700.0
2008-08-07 14:00:00,9.5,9.5,9.45,9.47,132400.0,7.754,7.754,7.7132,7.7295,132400.0
2008-08-07 14:10:00,9.47,9.49,9.45,9.46,97500.0,7.7295,7.7459,7.7132,7.7214,97500.0
2008-08-07 14:20:00,9.46,9.46,9.42,9.42,86700.0,7.7214,7.7214,7.6887,7.6887,86700.0
2008-08-07 14:30:00,9.42,9.47,9.42,9.46,103600.0,7.6887,7.7295,7.6887,7.7214,103600.0
2008-08-07 14:40:00,9.46,9.46,9.38,9.39,101400.0,7.7214,7.7214,7.6561,7.6642,101400.0
2008-08-07 14:50:00,9.39,9.47,9.38,9.43,140100.0,7.6642,7.7295,7.6561,7.6969,140100.0
2008-08-07 15:00:00,9.43,9.45,9.4,9.44,103900.0,7.6969,7.7132,7.6724,7.7051,103900.0
2008-08-07 15:10:00,9.44,9.45,9.42,9.42,103400.0,7.7051,7.7132,7.6887,7.6887,103400.0
2008-08-07 15:20:00,9.43,9.45,9.42,9.43,121200.0,7.6969,7.7132,7.6887,7.6969,121200.0
2008-08-07 15:30:00,9.42,9.43,9.38,9.38,81500.0,7.6887,7.6969,7.6561,7.6561,81500.0
2008-08-07 15:40:00,9.38,9.43,9.38,9.41,176300.0,7.6561,7.6969,7.6561,7.6806,176300.0
2008-08-07 15:50:00,9.41,9.43,9.38,9.43,240500.0,7.6806,7.6969,7.6561,7.6969,240500.0
2008-08-08 09:30:00,9.18,9.18,9.05,9.1,570900.0,7.4928,7.4928,7.3867,7.4275,570900.0
2008-08-08 09:40:00,9.09,9.1,9.06,9.1,314700.0,7.4194,7.4275,7.3949,7.4275,314700.0
2008-08-08 09:50:00,9.1,9.11,9.07,9.09,266500.0,7.4275,7.4357,7.4031,7.4194,266500.0
2008-08-08 10:00:00,9.09,9.13,9.07,9.13,504400.0,7.4194,7.452,7.4031,7.452,504400.0
2008-08-08 10:10:00,9.13,9.29,9.13,9.28,650300.0,7.452,7.5826,7.452,7.5745,650300.0
2008-08-08 10:20:00,9.29,9.31,9.23,9.28,187200.0,7.5826,7.599,7.5337,7.5745,187200.0
2008-08-08 10:30:00,9.28,9.28,9.11,9.17,335900.0,7.5745,7.5745,7.4357,7.4847,335900.0
2008-08-08 10:40:00,9.18,9.18,9.1,9.11,258900.0,7.4928,7.4928,7.4275,7.4357,258900.0
2008-08-08 10:50:00,9.11,9.2,9.1,9.16,469200.0,7.4357,7.5092,7.4275,7.4765,469200.0
2008-08-08 11:00:00,9.17,9.23,9.16,9.21,208500.0,7.4847,7.5337,7.4765,7.5173,208500.0
2008-08-08 11:10:00,9.22,9.28,9.21,9.23,246800.0,7.5255,7.5745,7.5173,7.5337,246800.0
2008-08-08 11:20:00,9.23,9.26,9.21,9.25,158600.0,7.5337,7.5581,7.5173,7.55,158600.0
2008-08-08 11:30:00,9.25,9.26,9.24,9.24,67000.0,7.55,7.5581,7.5418,7.5418,67000.0
2008-08-08 11:40:00,9.25,9.27,9.24,9.27,103100.0,7.55,7.5663,7.5418,7.5663,103100.0
2008-08-08 11:50:00,9.26,9.29,9.26,9.27,251900.0,7.5581,7.5826,7.5581,7.5663,251900.0
2008-08-08 12:00:00,9.27,9.29,9.24,9.28,268900.0,7.5663,7.5826,7.5418,7.5745,268900.0
2008-08-08 12:10:00,9.28,9.31,9.28,9.3,236900.0,7.5745,7.599,7.5745,7.5908,236900.0
2008-08-08 12:20:00,9.31,9.36,9.3,9.36,471900.0,7.599,7.6398,7.5908,7.6398,471900.0
2008-08-08 12:30:00,9.36,9.43,9.35,9.4,462900.0,7.6398,7.6969,7.6316,7.6724,462900.0
2008-08-08 12:40:00,9.4,9.42,9.38,9.38,134900.0,7.6724,7.6887,7.6561,7.6561,134900.0
2008-08-08 12:50:00,9.39,9.41,9.38,9.38,127900.0,7.6642,7.6806,7.6561,7.6561,127900.0
2008-08-08 13:00:00,9.39,9.39,9.38,9.38,40800.0,7.6642,7.6642,7.6561,7.6561,40800.0
2008-08-08 13:10:00,9.38,9.39,9.38,9.39,44200.0,7.6561,7.6642,7.6561,7.6642,44200.0
2008-08-08 13:20:00,9.39,9.49,9.38,9.48,216000.0,7.6642,7.7459,7.6561,7.7377,216000.0
2008-08-08 13:30:00,9.49,9.54,9.48,9.52,346500.0,7.7459,7.7867,7.7377,7.7704,346500.0
2008-08-08 13:40:00,9.52,9.56,9.51,9.52,269400.0,7.7704,7.803,7.7622,7.7704,269400.0
2008-08-08 13:50:00,9.52,9.52,9.49,9.49,101400.0,7.7704,7.7704,7.7459,7.7459,101400.0
2008-08-08 14:00:00,9.49,9.51,9.45,9.45,411100.0,7.7459,7.7622,7.7132,7.7132,411100.0
2008-08-08 14:10:00,9.45,9.5,9.42,9.5,352000.0,7.7132,7.754,7.6887,7.754,352000.0
2008-08-08 14:20:00,9.5,9.54,9.5,9.54,123300.0,7.754,7.7867,7.754,7.7867,123300.0
2008-08-08 14:30:00,9.54,9.54,9.48,9.51,181700.0,7.7867,7.7867,7.7377,7.7622,181700.0
2008-08-08 14:40:00,9.51,9.51,9.47,9.49,168500.0,7.7622,7.7622,7.7295,7.7459,168500.0
2008-08-08 14:50:00,9.49,9.5,9.47,9.48,121600.0,7.7459,7.754,7.7295,7.7377,121600.0
2008-08-08 15:00:00,9.48,9.55,9.48,9.54,280400.0,7.7377,7.7948,7.7377,7.7867,280400.0
2008-08-08 15:10:00,9.55,9.55,9.5,9.5,157300.0,7.7948,7.7948,7.754,7.754,157300.0
2008-08-08 15:20:00,9.5,9.52,9.48,9.5,209200.0,7.754,7.7704,7.7377,7.754,209200.0
2008-08-08 15:30:00,9.51,9.51,9.46,9.48,132800.0,7.7622,7.7622,7.7214,7.7377,132800.0
2008-08-08 15:40:00,9.48,9.51,9.47,9.51,153300.0,7.7377,7.7622,7.7295,7.7622,153300.0
2008-08-08 15:50:00,9.51,9.52,9.49,9.52,246600.0,7.7622,7.7704,7.7459,7.7704,246600.0
2008-08-11 09:30:00,9.52,9.7,9.52,9.68,218600.0,7.7704,7.9173,7.7704,7.9009,218600.0
2008-08-11 09:40:00,9.69,9.78,9.64,9.71,321500.0,7.9091,7.9826,7.8683,7.9254,321500.0
2008-08-11 09:50:00,9.71,9.79,9.65,9.75,215300.0,7.9254,7.9907,7.8765,7.9581,215300.0
2008-08-11 10:00:00,9.75,9.75,9.66,9.68,129500.0,7.9581,7.9581,7.8846,7.9009,129500.0
2008-08-11 10:10:00,9.68,9.68,9.65,9.67,220900.0,7.9009,7.9009,7.8765,7.8928,220900.0
2008-08-11 10:20:00,9.67,9.78,9.66,9.68,299700.0,7.8928,7.9826,7.8846,7.9009,299700.0
2008-08-11 10:30:00,9.69,9.77,9.67,9.72,133900.0,7.9091,7.9744,7.8928,7.9336,133900.0
2008-08-11 10:40:00,9.71,9.8,9.71,9.75,157400.0,7.9254,7.9989,7.9254,7.9581,157400.0
2008-08-11 10:50:00,9.74,9.76,9.72,9.75,56000.0,7.9499,7.9662,7.9336,7.9581,56000.0
2008-08-11 11:00:00,9.74,9.8,9.74,9.8,53000.0,7.9499,7.9989,7.9499,7.9989,53000.0
2008-08-11 11:10:00,9.8,9.8,9.76,9.76,44900.0,7.9989,7.9989,7.9662,7.9662,44900.0
2008-08-11 11:20:00,9.76,9.8,9.75,9.79,42100.0,7.9662,7.9989,7.9581,7.9907,42100.0
2008-08-11 11:30:00,9.8,9.81,9.78,9.81,82400.0,7.9989,8.0071,7.9826,8.0071,82400.0
2008-08-11 11:40:00,9.81,9.81,9.79,9.8,51100.0,8.0071,8.0071,7.9907,7.9989,51100.0
2008-08-11 11:50:00,9.8,9.88,9.8,9.88,76100.0,7.9989,8.0642,7.9989,8.0642,76100.0
2008-08-11 12:00:00,9.88,9.94,9.87,9.9,141900.0,8.0642,8.1132,8.056,8.0805,141900.0
2008-08-11 12:10:00,9.9,9.93,9.89,9.93,88900.0,8.0805,8.105,8.0724,8.105,88900.0
2008-08-11 12:20:00,9.93,9.98,9.91,9.98,138100.0,8.105,8.1458,8.0887,8.1458,138100.0
2008-08-11 12:30:00,9.98,9.98,9.92,9.93,40000.0,8.1458,8.1458,8.0968,8.105,40000.0
2008-08-11 12:40:00,9.94,9.97,9.94,9.96,29100.0,8.1132,8.1377,8.1132,8.1295,29100.0
2008-08-11 12:50:00,9.96,10.01,9.95,9.99,219100.0,8.1295,8.1703,8.1213,8.154,219100.0
2008-08-11 13:00:00,9.99,10.0,9.97,9.99,32900.0,8.154,8.1621,8.1377,8.154,32900.0
2008-08-11 13:10:00,10.0,10.02,10.0,10.0,51200.0,8.1621,8.1785,8.1621,8.1621,51200.0
2008-08-11 13:20:00,10.01,10.05,10.0,10.03,112100.0,8.1703,8.2029,8.1621,8.1866,112100.0
2008-08-11 13:30:00,10.03,10.05,10.02,10.04,141200.0,8.1866,8.2029,8.1785,8.1948,141200.0
2008-08-11 13:40:00,10.04,10.06,9.99,10.06,54100.0,8.1948,8.2111,8.154,8.2111,54100.0
2008-08-11 13:50:00,10.06,10.07,10.03,10.05,110300.0,8.2111,8.2193,8.1866,8.2029,110300.0
2008-08-11 14:00:00,10.04,10.07,9.99,10.05,162800.0,8.1948,8.2193,8.154,8.2029,162800.0
2008-08-11 14:10:00,10.05,10.05,9.98,9.99,76600.0,8.2029,8.2029,8.1458,8.154,76600.0
2008-08-11 14:20:00,9.99,10.0,9.95,9.98,91800.0,8.154,8.1621,8.1213,8.1458,91800.0
2008-08-11 14:30:00,9.98,10.0,9.94,9.98,51400.0,8.1458,8.1621,8.1132,8.1458,51400.0
2008-08-11 14:40:00,9.98,9.98,9.93,9.96,68500.0,8.1458,8.1458,8.105,8.1295,68500.0
2008-08-11 14:50:00,9.97,9.98,9.93,9.97,87100.0,8.1377,8.1458,8.105,8.1377,87100.0
2008-08-11 15:00:00,9.97,10.04,9.97,10.03,82400.0,8.1377,8.1948,8.1377,8.1866,82400.0
2008-08-11 15:10:00,10.02,10.02,10.0,10.0,45200.0,8.1785,8.1785,8.1621,8.1621,45200.0
2008-08-11 15:20:00,10.01,10.01,9.93,9.94,103400.0,8.1703,8.1703,8.105,8.1132,103400.0
2008-08-11 15:30:00,9.94,9.94,9.89,9.89,142100.0,8.1132,8.1132,8.0724,8.0724,142100.0
2008-08-11 15:40:00,9.9,9.93,9.89,9.93,176100.0,8.0805,8.105,8.0724,8.105,176100.0
2008-08-11 15:50:00,9.93,9.96,9.92,9.95,199700.0,8.105,8.1295,8.0968,8.1213,199700.0
2008-08-12 09:30:00,9.92,9.98,9.82,9.86,216100.0,8.0968,8.1458,8.0152,8.0479,216100.0
2008-08-12 09:40:00,9.86,9.9,9.73,9.74,402300.0,8.0479,8.0805,7.9418,7.9499,402300.0
2008-08-12 09:50:00,9.72,9.75,9.6,9.65,555900.0,7.9336,7.9581,7.8357,7.8765,555900.0
2008-08-12 10:00:00,9.66,9.85,9.62,9.79,593600.0,7.8846,8.0397,7.852,7.9907,593600.0
2008-08-12 10:10:00,9.79,9.85,9.75,9.82,147600.0,7.9907,8.0397,7.9581,8.0152,147600.0
2008-08-12 10:20:00,9.81,9.81,9.75,9.75,64400.0,8.0071,8.0071,7.9581,7.9581,64400.0
2008-08-12 10:30:00,9.75,9.8,9.73,9.77,173600.0,7.9581,7.9989,7.9418,7.9744,173600.0
2008-08-12 10:40:00,9.77,9.84,9.77,9.81,69800.0,7.9744,8.0315,7.9744,8.0071,69800.0
2008-08-12 10:50:00,9.81,9.82,9.77,9.78,101500.0,8.0071,8.0152,7.9744,7.9826,101500.0
2008-08-12 11:00:00,9.77,9.85,9.74,9.84,114900.0,7.9744,8.0397,7.9499,8.0315,114900.0
2008-08-12 11:10:00,9.84,9.87,9.83,9.87,179400.0,8.0315,8.056,8.0234,8.056,179400.0
2008-08-12 11:20:00,9.87,9.91,9.79,9.87,338300.0,8.056,8.0887,7.9907,8.056,338300.0
2008-08-12 11:30:00,9.87,9.92,9.79,9.83,337000.0,8.056,8.0968,7.9907,8.0234,337000.0
2008-08-12 11:40:00,9.83,9.86,9.76,9.86,88400.0,8.0234,8.0479,7.9662,8.0479,88400.0
2008-08-12 11:50:00,9.85,9.87,9.82,9.83,35200.0,8.0397,8.056,8.0152,8.0234,35200.0
2008-08-12 12:00:00,9.82,9.83,9.81,9.82,20800.0,8.0152,8.0234,8.0071,8.0152,20800.0
2008-08-12 12:10:00,9.81,9.83,9.8,9.82,35900.0,8.0071,8.0234,7.9989,8.0152,35900.0
2008-08-12 12:20:00,9.82,9.86,9.82,9.84,54500.0,8.0152,8.0479,8.0152,8.0315,54500.0
2008-08-12 12:30:00,9.85,9.85,9.78,9.78,41000.0,8.0397,8.0397,7.9826,7.9826,41000.0
2008-08-12 12:40:00,9.79,9.79,9.75,9.76,177300.0,7.9907,7.9907,7.9581,7.9662,177300.0
2008-08-12 12:50:00,9.76,9.78,9.75,9.77,107500.0,7.9662,7.9826,7.9581,7.9744,107500.0
2008-08-12 13:00:00,9.77,9.79,9.76,9.78,109700.0,7.9744,7.9907,7.9662,7.9826,109700.0
2008-08-12 13:10:00,9.78,9.78,9.76,9.77,48000.0,7.9826,7.9826,7.9662,7.9744,48000.0
2008-08-12 13:20:00,9.77,9.77,9.74,9.75,76600.0,7.9744,7.9744,7.9499,7.9581,76600.0
2008-08-12 13:30:00,9.75,9.77,9.73,9.75,50900.0,7.9581,7.9744,7.9418,7.9581,50900.0
2008-08-12 13:40:00,9.75,9.81,9.74,9.79,313600.0,7.9581,8.0071,7.9499,7.9907,313600.0
2008-08-12 13:50:00,9.8,9.8,9.74,9.74,67800.0,7.9989,7.9989,7.9499,7.9499,67800.0
2008-08-12 14:00:00,9.75,9.78,9.75,9.77,69300.0,7.9581,7.9826,7.9581,7.9744,69300.0
2008-08-12 14:10:00,9.76,9.79,9.76,9.78,83200.0,7.9662,7.9907,7.9662,7.9826,83200.0
2008-08-12 14:20:00,9.77,9.83,9.77,9.83,41000.0,7.9744,8.0234,7.9744,8.0234,41000.0
2008-08-12 14:30:00,9.82,9.83,9.8,9.83,62700.0,8.0152,8.0234,7.9989,8.0234,62700.0
2008-08-12 14:40:00,9.83,9.85,9.82,9.84,30800.0,8.0234,8.0397,8.0152,8.0315,30800.0
2008-08-12 14:50:00,9.85,9.87,9.83,9.84,50100.0,8.0397,8.056,8.0234,8.0315,50100.0
2008-08-12 15:00:00,9.83,9.85,9.79,9.83,62400.0,8.0234,8.0397,7.9907,8.0234,62400.0
2008-08-12 15:10:00,9.84,9.84,9.8,9.83,74100.0,8.0315,8.0315,7.9989,8.0234,74100.0
2008-08-12 15:20:00,9.84,9.85,9.82,9.83,45900.0,8.0315,8.0397,8.0152,8.0234,45900.0
2008-08-12 15:30:00,9.83,9.85,9.8,9.82,68600.0,8.0234,8.0397,7.9989,8.0152,68600.0
2008-08-12 15:40:00,9.82,9.85,9.81,9.84,84700.0,8.0152,8.0397,8.0071,8.0315,84700.0
2008-08-12 15:50:00,9.85,9.86,9.81,9.84,165600.0,8.0397,8.0479,8.0071,8.0315,165600.0
2008-08-13 09:30:00,9.79,9.91,9.76,9.88,142500.0,7.9907,8.0887,7.9662,8.0642,142500.0
2008-08-13 09:40:00,9.88,9.94,9.85,9.85,114200.0,8.0642,8.1132,8.0397,8.0397,114200.0
2008-08-13 09:50:00,9.84,9.85,9.81,9.82,100600.0,8.0315,8.0397,8.0071,8.0152,100600.0
2008-08-13 10:00:00,9.82,9.91,9.8,9.87,236900.0,8.0152,8.0887,7.9989,8.056,236900.0
2008-08-13 10:10:00,9.87,9.96,9.87,9.96,89300.0,8.056,8.1295,8.056,8.1295,89300.0
2008-08-13 10:20:00,9.96,10.04,9.96,10.02,217800.0,8.1295,8.1948,8.1295,8.1785,217800.0
2008-08-13 10:30:00,10.02,10.03,9.98,9.98,160300.0,8.1785,8.1866,8.1458,8.1458,160300.0
2008-08-13 10:40:00,9.99,10.03,9.98,10.03,71900.0,8.154,8.1866,8.1458,8.1866,71900.0
2008-08-13 10:50:00,10.03,10.03,9.99,10.01,61600.0,8.1866,8.1866,8.154,8.1703,61600.0
2008-08-13 11:00:00,10.01,10.01,9.96,9.96,53700.0,8.1703,8.1703,8.1295,8.1295,53700.0
2008-08-13 11:10:00,9.97,9.97,9.95,9.97,33600.0,8.1377,8.1377,8.1213,8.1377,33600.0
2008-08-13 11:20:00,9.97,9.98,9.95,9.97,37800.0,8.1377,8.1458,8.1213,8.1377,37800.0
2008-08-13 11:30:00,9.96,9.97,9.93,9.93,41400.0,8.1295,8.1377,8.105,8.105,41400.0
2008-08-13 11:40:00,9.93,9.94,9.88,9.9,55000.0,8.105,8.1132,8.0642,8.0805,55000.0
2008-08-13 11:50:00,9.91,9.92,9.84,9.86,144300.0,8.0887,8.0968,8.0315,8.0479,144300.0
2008-08-13 12:00:00,9.85,9.87,9.76,9.76,159400.0,8.0397,8.056,7.9662,7.9662,159400.0
2008-08-13 12:10:00,9.76,9.79,9.74,9.75,99600.0,7.9662,7.9907,7.9499,7.9581,99600.0
2008-08-13 12:20:00,9.75,9.75,9.68,9.7,229100.0,7.9581,7.9581,7.9009,7.9173,229100.0
2008-08-13 12:30:00,9.7,9.74,9.69,9.74,157400.0,7.9173,7.9499,7.9091,7.9499,157400.0
2008-08-13 12:40:00,9.75,9.75,9.7,9.74,98000.0,7.9581,7.9581,7.9173,7.9499,98000.0
2008-08-13 12:50:00,9.74,9.74,9.72,9.73,59900.0,7.9499,7.9499,7.9336,7.9418,59900.0
2008-08-13 13:00:00,9.73,9.76,9.72,9.76,121200.0,7.9418,7.9662,7.9336,7.9662,121200.0
2008-08-13 13:10:00,9.76,9.78,9.74,9.76,77100.0,7.9662,7.9826,7.9499,7.9662,77100.0
2008-08-13 13:20:00,9.76,9.81,9.76,9.81,159000.0,7.9662,8.0071,7.9662,8.0071,159000.0
2008-08-13 13:30:00,9.81,9.87,9.81,9.85,74400.0,8.0071,8.056,8.0071,8.0397,74400.0
2008-08-13 13:40:00,9.86,9.88,9.82,9.83,74400.0,8.0479,8.0642,8.0152,8.0234,74400.0
2008-08-13 13:50:00,9.82,9.87,9.82,9.87,59600.0,8.0152,8.056,8.0152,8.056,59600.0
2008-08-13 14:00:00,9.87,9.88,9.86,9.88,36700.0,8.056,8.0642,8.0479,8.0642,36700.0
2008-08-13 14:10:00,9.88,9.91,9.88,9.9,88800.0,8.0642,8.0887,8.0642,8.0805,88800.0
2008-08-13 14:20:00,9.91,9.93,9.89,9.9,94500.0,8.0887,8.105,8.0724,8.0805,94500.0
2008-08-13 14:30:00,9.9,9.9,9.89,9.9,57900.0,8.0805,8.0805,8.0724,8.0805,57900.0
2008-08-13 14:40:00,9.9,9.98,9.89,9.93,126200.0,8.0805,8.1458,8.0724,8.105,126200.0
2008-08-13 14:50:00,9.94,9.94,9.91,9.92,87200.0,8.1132,8.1132,8.0887,8.0968,87200.0
2008-08-13 15:00:00,9.93,9.93,9.9,9.9,84600.0,8.105,8.105,8.0805,8.0805,84600.0
2008-08-13 15:10:00,9.91,9.93,9.9,9.9,97100.0,8.0887,8.105,8.0805,8.0805,97100.0
2008-08-13 15:20:00,9.91,9.91,9.85,9.85,131400.0,8.0887,8.0887,8.0397,8.0397,131400.0
2008-08-13 15:30:00,9.86,9.86,9.82,9.82,152800.0,8.0479,8.0479,8.0152,8.0152,152800.0
2008-08-13 15:40:00,9.83,9.83,9.8,9.82,136900.0,8.0234,8.0234,7.9989,8.0152,136900.0
2008-08-13 15:50:00,9.82,9.85,9.81,9.83,178900.0,8.0152,8.0397,8.0071,8.0234,178900.0
2008-08-14 09:30:00,9.77,9.93,9.77,9.92,202100.0,7.9744,8.105,7.9744,8.0968,202100.0
2008-08-14 09:40:00,9.93,9.98,9.79,9.8,88700.0,8.105,8.1458,7.9907,7.9989,88700.0
2008-08-14 09:50:00,9.79,9.81,9.77,9.81,121700.0,7.9907,8.0071,7.9744,8.0071,121700.0
2008-08-14 10:00:00,9.81,9.84,9.8,9.8,122700.0,8.0071,8.0315,7.9989,7.9989,122700.0
2008-08-14 10:10:00,9.79,9.8,9.73,9.74,97400.0,7.9907,7.9989,7.9418,7.9499,97400.0
2008-08-14 10:20:00,9.74,9.75,9.71,9.75,95800.0,7.9499,7.9581,7.9254,7.9581,95800.0
2008-08-14 10:30:00,9.75,9.82,9.75,9.81,100800.0,7.9581,8.0152,7.9581,8.0071,100800.0
2008-08-14 10:40:00,9.82,9.87,9.82,9.86,217300.0,8.0152,8.056,8.0152,8.0479,217300.0
2008-08-14 10:50:00,9.87,9.91,9.87,9.89,85200.0,8.056,8.0887,8.056,8.0724,85200.0
2008-08-14 11:00:00,9.89,9.9,9.89,9.9,18100.0,8.0724,8.0805,8.0724,8.0805,18100.0
2008-08-14 11:10:00,9.89,9.9,9.89,9.9,24100.0,8.0724,8.0805,8.0724,8.0805,24100.0
2008-08-14 11:20:00,9.9,9.91,9.89,9.91,26300.0,8.0805,8.0887,8.0724,8.0887,26300.0
2008-08-14 11:30:00,9.92,9.94,9.9,9.93,29200.0,8.0968,8.1132,8.0805,8.105,29200.0
2008-08-14 11:40:00,9.93,9.94,9.91,9.93,52400.0,8.105,8.1132,8.0887,8.105,52400.0
2008-08-14 11:50:00,9.94,10.0,9.94,9.98,90700.0,8.1132,8.1621,8.1132,8.1458,90700.0
2008-08-14 12:00:00,9.99,10.0,9.98,9.99,38800.0,8.154,8.1621,8.1458,8.154,38800.0
2008-08-14 12:10:00,10.0,10.02,9.99,10.02,80400.0,8.1621,8.1785,8.154,8.1785,80400.0
2008-08-14 12:20:00,10.02,10.03,10.0,10.01,46700.0,8.1785,8.1866,8.1621,8.1703,46700.0
2008-08-14 12:30:00,10.0,10.01,9.98,9.99,58700.0,8.1621,8.1703,8.1458,8.154,58700.0
2008-08-14 12:40:00,9.98,10.04,9.98,10.03,45200.0,8.1458,8.1948,8.1458,8.1866,45200.0
2008-08-14 12:50:00,10.04,10.04,10.02,10.04,28700.0,8.1948,8.1948,8.1785,8.1948,28700.0
2008-08-14 13:00:00,10.03,10.04,10.02,10.03,33800.0,8.1866,8.1948,8.1785,8.1866,33800.0
2008-08-14 13:10:00,10.03,10.05,10.02,10.03,39700.0,8.1866,8.2029,8.1785,8.1866,39700.0
2008-08-14 13:20:00,10.03,10.06,10.03,10.05,52100.0,8.1866,8.2111,8.1866,8.2029,52100.0
2008-08-14 13:30:00,10.05,10.05,10.01,10.02,51700.0,8.2029,8.2029,8.1703,8.1785,51700.0
2008-08-14 13:40:00,10.01,10.03,10.01,10.03,37900.0,8.1703,8.1866,8.1703,8.1866,37900.0
2008-08-14 13:50:00,10.02,10.02,9.98,9.98,36500.0,8.1785,8.1785,8.1458,8.1458,36500.0
2008-08-14 14:00:00,9.98,9.99,9.97,9.99,53700.0,8.1458,8.154,8.1377,8.154,53700.0
2008-08-14 14:10:00,9.99,10.0,9.98,9.99,73000.0,8.154,8.1621,8.1458,8.154,73000.0
2008-08-14 14:20:00,9.99,9.99,9.96,9.98,40000.0,8.154,8.154,8.1295,8.1458,40000.0
2008-08-14 14:30:00,9.99,9.99,9.97,9.98,27400.0,8.154,8.154,8.1377,8.1458,27400.0
2008-08-14 14:40:00,9.98,9.99,9.95,9.96,51100.0,8.1458,8.154,8.1213,8.1295,51100.0
2008-08-14 14:50:00,9.96,9.97,9.95,9.97,14400.0,8.1295,8.1377,8.1213,8.1377,14400.0
2008-08-14 15:00:00,9.97,9.98,9.94,9.98,138200.0,8.1377,8.1458,8.1132,8.1458,138200.0
2008-08-14 15:10:00,9.98,9.98,9.92,9.93,87900.0,8.1458,8.1458,8.0968,8.105,87900.0
2008-08-14 15:20:00,9.93,9.95,9.92,9.94,48700.0,8.105,8.1213,8.0968,8.1132,48700.0
2008-08-14 15:30:00,9.94,10.03,9.94,9.98,116000.0,8.1132,8.1866,8.1132,8.1458,116000.0
2008-08-14 15:40:00,9.98,10.0,9.97,9.98,81100.0,8.1458,8.1621,8.1377,8.1458,81100.0
2008-08-14 15:50:00,9.98,9.99,9.94,9.99,157800.0,8.1458,8.154,8.1132,8.154,157800.0
2008-08-15 09:30:00,10.07,10.15,9.91,10.08,241400.0,8.2193,8.2846,8.0887,8.2274,241400.0
2008-08-15 09:40:00,10.09,10.12,10.04,10.04,44200.0,8.2356,8.2601,8.1948,8.1948,44200.0
2008-08-15 09:50:00,10.04,10.05,9.9,9.91,106000.0,8.1948,8.2029,8.0805,8.0887,106000.0
2008-08-15 10:00:00,9.9,9.91,9.83,9.86,118700.0,8.0805,8.0887,8.0234,8.0479,118700.0
2008-08-15 10:10:00,9.85,9.89,9.85,9.85,132200.0,8.0397,8.0724,8.0397,8.0397,132200.0
2008-08-15 10:20:00,9.84,9.86,9.83,9.83,49400.0,8.0315,8.0479,8.0234,8.0234,49400.0
2008-08-15 10:30:00,9.83,9.88,9.83,9.86,58600.0,8.0234,8.0642,8.0234,8.0479,58600.0
2008-08-15 10:40:00,9.87,9.87,9.85,9.86,48400.0,8.056,8.056,8.0397,8.0479,48400.0
2008-08-15 10:50:00,9.86,9.86,9.85,9.86,37400.0,8.0479,8.0479,8.0397,8.0479,37400.0
2008-08-15 11:00:00,9.85,9.85,9.82,9.82,25200.0,8.0397,8.0397,8.0152,8.0152,25200.0
2008-08-15 11:10:00,9.82,9.83,9.82,9.83,14900.0,8.0152,8.0234,8.0152,8.0234,14900.0
2008-08-15 11:20:00,9.82,9.83,9.78,9.83,69600.0,8.0152,8.0234,7.9826,8.0234,69600.0
2008-08-15 11:30:00,9.84,9.9,9.84,9.89,52700.0,8.0315,8.0805,8.0315,8.0724,52700.0
2008-08-15 11:40:00,9.88,9.88,9.85,9.87,15800.0,8.0642,8.0642,8.0397,8.056,15800.0
2008-08-15 11:50:00,9.87,9.87,9.83,9.84,32400.0,8.056,8.056,8.0234,8.0315,32400.0
2008-08-15 12:00:00,9.83,9.85,9.8,9.8,44900.0,8.0234,8.0397,7.9989,7.9989,44900.0
2008-08-15 12:10:00,9.79,9.8,9.77,9.78,92800.0,7.9907,7.9989,7.9744,7.9826,92800.0
2008-08-15 12:20:00,9.78,9.79,9.77,9.77,111500.0,7.9826,7.9907,7.9744,7.9744,111500.0
2008-08-15 12:30:00,9.77,9.78,9.76,9.78,130500.0,7.9744,7.9826,7.9662,7.9826,130500.0
2008-08-15 12:40:00,9.78,9.81,9.77,9.79,282500.0,7.9826,8.0071,7.9744,7.9907,282500.0
2008-08-15 12:50:00,9.79,9.81,9.78,9.79,143200.0,7.9907,8.0071,7.9826,7.9907,143200.0
2008-08-15 13:00:00,9.8,9.84,9.8,9.84,94100.0,7.9989,8.0315,7.9989,8.0315,94100.0
2008-08-15 13:10:00,9.84,9.85,9.83,9.85,50900.0,8.0315,8.0397,8.0234,8.0397,50900.0
2008-08-15 13:20:00,9.85,9.85,9.82,9.82,44300.0,8.0397,8.0397,8.0152,8.0152,44300.0
2008-08-15 13:30:00,9.83,9.83,9.81,9.81,57400.0,8.0234,8.0234,8.0071,8.0071,57400.0
2008-08-15 13:40:00,9.82,9.82,9.81,9.82,45800.0,8.0152,8.0152,8.0071,8.0152,45800.0
2008-08-15 13:50:00,9.82,9.82,9.81,9.81,59700.0,8.0152,8.0152,8.0071,8.0071,59700.0
2008-08-15 14:00:00,9.81,9.82,9.78,9.79,64900.0,8.0071,8.0152,7.9826,7.9907,64900.0
2008-08-15 14:10:00,9.78,9.79,9.77,9.77,17100.0,7.9826,7.9907,7.9744,7.9744,17100.0
2008-08-15 14:20:00,9.77,9.78,9.75,9.75,68000.0,7.9744,7.9826,7.9581,7.9581,68000.0
2008-08-15 14:30:00,9.75,9.77,9.75,9.76,50600.0,7.9581,7.9744,7.9581,7.9662,50600.0
2008-08-15 14:40:00,9.76,9.77,9.73,9.73,61800.0,7.9662,7.9744,7.9418,7.9418,61800.0
2008-08-15 14:50:00,9.73,9.75,9.73,9.75,42000.0,7.9418,7.9581,7.9418,7.9581,42000.0
2008-08-15 15:00:00,9.74,9.78,9.74,9.77,49200.0,7.9499,7.9826,7.9499,7.9744,49200.0
2008-08-15 15:10:00,9.77,9.78,9.77,9.78,30100.0,7.9744,7.9826,7.9744,7.9826,30100.0
2008-08-15 15:20:00,9.77,9.83,9.76,9.81,88700.0,7.9744,8.0234,7.9662,8.0071,88700.0
2008-08-15 15:30:00,9.82,9.82,9.78,9.8,60600.0,8.0152,8.0152,7.9826,7.9989,60600.0
2008-08-15 15:40:00,9.81,9.81,9.8,9.8,61600.0,8.0071,8.0071,7.9989,7.9989,61600.0
2008-08-15 15:50:00,9.81,9.81,9.75,9.78,232800.0,8.0071,8.0071,7.9581,7.9826,232800.0
2008-08-18 09:30:00,9.81,9.86,9.66,9.68,88100.0,8.0071,8.0479,7.8846,7.9009,88100.0
2008-08-18 09:40:00,9.67,9.68,9.55,9.6,165200.0,7.8928,7.9009,7.7948,7.8357,165200.0
2008-08-18 09:50:00,9.6,9.62,9.53,9.62,72800.0,7.8357,7.852,7.7785,7.852,72800.0
2008-08-18 10:00:00,9.61,9.64,9.58,9.59,44800.0,7.8438,7.8683,7.8193,7.8275,44800.0
2008-08-18 10:10:00,9.58,9.58,9.54,9.56,78700.0,7.8193,7.8193,7.7867,7.803,78700.0
2008-08-18 10:20:00,9.56,9.58,9.5,9.52,57600.0,7.803,7.8193,7.754,7.7704,57600.0
2008-08-18 10:30:00,9.53,9.53,9.5,9.51,55100.0,7.7785,7.7785,7.754,7.7622,55100.0
2008-08-18 10:40:00,9.51,9.53,9.5,9.51,53900.0,7.7622,7.7785,7.754,7.7622,53900.0
2008-08-18 10:50:00,9.51,9.52,9.47,9.52,100300.0,7.7622,7.7704,7.7295,7.7704,100300.0
2008-08-18 11:00:00,9.52,9.53,9.49,9.52,90300.0,7.7704,7.7785,7.7459,7.7704,90300.0
2008-08-18 11:10:00,9.53,9.53,9.48,9.52,91700.0,7.7785,7.7785,7.7377,7.7704,91700.0
2008-08-18 11:20:00,9.52,9.53,9.52,9.52,58500.0,7.7704,7.7785,7.7704,7.7704,58500.0
2008-08-18 11:30:00,9.52,9.53,9.52,9.52,31100.0,7.7704,7.7785,7.7704,7.7704,31100.0
2008-08-18 11:40:00,9.52,9.53,9.52,9.52,9700.0,7.7704,7.7785,7.7704,7.7704,9700.0
2008-08-18 11:50:00,9.52,9.53,9.52,9.52,32700.0,7.7704,7.7785,7.7704,7.7704,32700.0
2008-08-18 12:00:00,9.52,9.52,9.49,9.5,95900.0,7.7704,7.7704,7.7459,7.754,95900.0
2008-08-18 12:10:00,9.5,9.56,9.5,9.55,77700.0,7.754,7.803,7.754,7.7948,77700.0
2008-08-18 12:20:00,9.55,9.59,9.55,9.59,75200.0,7.7948,7.8275,7.7948,7.8275,75200.0
2008-08-18 12:30:00,9.58,9.59,9.51,9.52,79500.0,7.8193,7.8275,7.7622,7.7704,79500.0
2008-08-18 12:40:00,9.52,9.52,9.5,9.51,41900.0,7.7704,7.7704,7.754,7.7622,41900.0
2008-08-18 12:50:00,9.52,9.52,9.5,9.5,26600.0,7.7704,7.7704,7.754,7.754,26600.0
2008-08-18 13:00:00,9.51,9.53,9.5,9.5,95600.0,7.7622,7.7785,7.754,7.754,95600.0
2008-08-18 13:10:00,9.51,9.52,9.5,9.5,22700.0,7.7622,7.7704,7.754,7.754,22700.0
2008-08-18 13:20:00,9.5,9.51,9.45,9.47,182400.0,7.754,7.7622,7.7132,7.7295,182400.0
2008-08-18 13:30:00,9.47,9.48,9.45,9.45,46300.0,7.7295,7.7377,7.7132,7.7132,46300.0
2008-08-18 13:40:00,9.46,9.46,9.4,9.4,64200.0,7.7214,7.7214,7.6724,7.6724,64200.0
2008-08-18 13:50:00,9.41,9.41,9.33,9.33,200000.0,7.6806,7.6806,7.6153,7.6153,200000.0
2008-08-18 14:00:00,9.33,9.37,9.33,9.34,145200.0,7.6153,7.6479,7.6153,7.6234,145200.0
2008-08-18 14:10:00,9.34,9.34,9.31,9.31,68900.0,7.6234,7.6234,7.599,7.599,68900.0
2008-08-18 14:20:00,9.31,9.36,9.27,9.27,274400.0,7.599,7.6398,7.5663,7.5663,274400.0
2008-08-18 14:30:00,9.28,9.3,9.21,9.3,228900.0,7.5745,7.5908,7.5173,7.5908,228900.0
2008-08-18 14:40:00,9.3,9.33,9.29,9.33,83900.0,7.5908,7.6153,7.5826,7.6153,83900.0
2008-08-18 14:50:00,9.32,9.33,9.31,9.32,66600.0,7.6071,7.6153,7.599,7.6071,66600.0
2008-08-18 15:00:00,9.32,9.33,9.32,9.32,66300.0,7.6071,7.6153,7.6071,7.6071,66300.0
2008-08-18 15:10:00,9.32,9.36,9.32,9.36,70700.0,7.6071,7.6398,7.6071,7.6398,70700.0
2008-08-18 15:20:00,9.35,9.37,9.34,9.36,109100.0,7.6316,7.6479,7.6234,7.6398,109100.0
2008-08-18 15:30:00,9.36,9.37,9.35,9.35,128900.0,7.6398,7.6479,7.6316,7.6316,128900.0
2008-08-18 15:40:00,9.35,9.36,9.35,9.36,142100.0,7.6316,7.6398,7.6316,7.6398,142100.0
2008-08-18 15:50:00,9.35,9.43,9.35,9.4,436900.0,7.6316,7.6969,7.6316,7.6724,436900.0
2008-08-19 09:30:00,9.5,9.53,9.37,9.38,121700.0,7.754,7.7785,7.6479,7.6561,121700.0
2008-08-19 09:40:00,9.38,9.39,9.31,9.31,87500.0,7.6561,7.6642,7.599,7.599,87500.0
2008-08-19 09:50:00,9.3,9.4,9.26,9.37,148800.0,7.5908,7.6724,7.5581,7.6479,148800.0
2008-08-19 10:00:00,9.36,9.36,9.3,9.3,144700.0,7.6398,7.6398,7.5908,7.5908,144700.0
2008-08-19 10:10:00,9.3,9.33,9.27,9.28,100900.0,7.5908,7.6153,7.5663,7.5745,100900.0
2008-08-19 10:20:00,9.27,9.28,9.25,9.26,79200.0,7.5663,7.5745,7.55,7.5581,79200.0
2008-08-19 10:30:00,9.27,9.29,9.27,9.28,37200.0,7.5663,7.5826,7.5663,7.5745,37200.0
2008-08-19 10:40:00,9.28,9.29,9.27,9.27,62000.0,7.5745,7.5826,7.5663,7.5663,62000.0
2008-08-19 10:50:00,9.27,9.27,9.15,9.15,141500.0,7.5663,7.5663,7.4684,7.4684,141500.0
2008-08-19 11:00:00,9.15,9.15,9.07,9.08,335500.0,7.4684,7.4684,7.4031,7.4112,335500.0
2008-08-19 11:10:00,9.08,9.14,9.08,9.12,150800.0,7.4112,7.4602,7.4112,7.4439,150800.0
2008-08-19 11:20:00,9.11,9.16,9.1,9.15,67900.0,7.4357,7.4765,7.4275,7.4684,67900.0
2008-08-19 11:30:00,9.15,9.18,9.14,9.17,58400.0,7.4684,7.4928,7.4602,7.4847,58400.0
2008-08-19 11:40:00,9.17,9.21,9.16,9.2,113800.0,7.4847,7.5173,7.4765,7.5092,113800.0
2008-08-19 11:50:00,9.2,9.2,9.16,9.16,48600.0,7.5092,7.5092,7.4765,7.4765,48600.0
2008-08-19 12:00:00,9.16,9.19,9.14,9.16,92600.0,7.4765,7.501,7.4602,7.4765,92600.0
2008-08-19 12:10:00,9.16,9.21,9.16,9.2,40700.0,7.4765,7.5173,7.4765,7.5092,40700.0
2008-08-19 12:20:00,9.21,9.23,9.2,9.23,36700.0,7.5173,7.5337,7.5092,7.5337,36700.0
2008-08-19 12:30:00,9.23,9.23,9.22,9.23,31200.0,7.5337,7.5337,7.5255,7.5337,31200.0
2008-08-19 12:40:00,9.23,9.23,9.21,9.21,39800.0,7.5337,7.5337,7.5173,7.5173,39800.0
2008-08-19 12:50:00,9.22,9.22,9.19,9.19,57300.0,7.5255,7.5255,7.501,7.501,57300.0
2008-08-19 13:00:00,9.19,9.22,9.19,9.22,46600.0,7.501,7.5255,7.501,7.5255,46600.0
2008-08-19 13:10:00,9.22,9.29,9.21,9.25,68600.0,7.5255,7.5826,7.5173,7.55,68600.0
2008-08-19 13:20:00,9.25,9.25,9.23,9.23,32600.0,7.55,7.55,7.5337,7.5337,32600.0
2008-08-19 13:30:00,9.23,9.27,9.23,9.23,45600.0,7.5337,7.5663,7.5337,7.5337,45600.0
2008-08-19 13:40:00,9.23,9.25,9.23,9.24,41400.0,7.5337,7.55,7.5337,7.5418,41400.0
2008-08-19 13:50:00,9.24,9.24,9.18,9.18,38300.0,7.5418,7.5418,7.4928,7.4928,38300.0
2008-08-19 14:00:00,9.18,9.21,9.18,9.2,49200.0,7.4928,7.5173,7.4928,7.5092,49200.0
2008-08-19 14:10:00,9.19,9.21,9.19,9.19,30400.0,7.501,7.5173,7.501,7.501,30400.0
2008-08-19 14:20:00,9.19,9.19,9.15,9.16,61200.0,7.501,7.501,7.4684,7.4765,61200.0
2008-08-19 14:30:00,9.16,9.16,9.15,9.15,28100.0,7.4765,7.4765,7.4684,7.4684,28100.0
2008-08-19 14:40:00,9.15,9.17,9.15,9.16,37000.0,7.4684,7.4847,7.4684,7.4765,37000.0
2008-08-19 14:50:00,9.16,9.18,9.16,9.17,45600.0,7.4765,7.4928,7.4765,7.4847,45600.0
2008-08-19 15:00:00,9.17,9.17,9.12,9.12,85400.0,7.4847,7.4847,7.4439,7.4439,85400.0
2008-08-19 15:10:00,9.12,9.14,9.12,9.13,34100.0,7.4439,7.4602,7.4439,7.452,34100.0
2008-08-19 15:20:00,9.13,9.17,9.13,9.15,108700.0,7.452,7.4847,7.452,7.4684,108700.0
2008-08-19 15:30:00,9.16,9.17,9.15,9.16,52000.0,7.4765,7.4847,7.4684,7.4765,52000.0
2008-08-19 15:40:00,9.16,9.2,9.15,9.16,85200.0,7.4765,7.5092,7.4684,7.4765,85200.0
2008-08-19 15:50:00,9.16,9.2,9.15,9.2,134800.0,7.4765,7.5092,7.4684,7.5092,134800.0
2008-08-20 09:30:00,9.24,9.31,9.23,9.25,49300.0,7.5418,7.599,7.5337,7.55,49300.0
2008-08-20 09:40:00,9.25,9.25,9.16,9.16,56100.0,7.55,7.55,7.4765,7.4765,56100.0
2008-08-20 09:50:00,9.15,9.27,9.15,9.27,47900.0,7.4684,7.5663,7.4684,7.5663,47900.0
2008-08-20 10:00:00,9.26,9.28,9.23,9.28,109800.0,7.5581,7.5745,7.5337,7.5745,109800.0
2008-08-20 10:10:00,9.28,9.41,9.28,9.39,159800.0,7.5745,7.6806,7.5745,7.6642,159800.0
2008-08-20 10:20:00,9.4,9.41,9.33,9.34,70100.0,7.6724,7.6806,7.6153,7.6234,70100.0
2008-08-20 10:30:00,9.33,9.45,9.33,9.43,118900.0,7.6153,7.7132,7.6153,7.6969,118900.0
2008-08-20 10:40:00,9.43,9.45,9.4,9.43,95500.0,7.6969,7.7132,7.6724,7.6969,95500.0
2008-08-20 10:50:00,9.42,9.56,9.42,9.56,142100.0,7.6887,7.803,7.6887,7.803,142100.0
2008-08-20 11:00:00,9.56,9.56,9.45,9.47,100500.0,7.803,7.803,7.7132,7.7295,100500.0
2008-08-20 11:10:00,9.48,9.52,9.46,9.46,98600.0,7.7377,7.7704,7.7214,7.7214,98600.0
2008-08-20 11:20:00,9.46,9.48,9.45,9.45,25300.0,7.7214,7.7377,7.7132,7.7132,25300.0
2008-08-20 11:30:00,9.45,9.46,9.43,9.43,91800.0,7.7132,7.7214,7.6969,7.6969,91800.0
2008-08-20 11:40:00,9.43,9.46,9.4,9.43,53500.0,7.6969,7.7214,7.6724,7.6969,53500.0
2008-08-20 11:50:00,9.44,9.46,9.43,9.45,35700.0,7.7051,7.7214,7.6969,7.7132,35700.0
2008-08-20 12:00:00,9.45,9.46,9.36,9.36,117800.0,7.7132,7.7214,7.6398,7.6398,117800.0
2008-08-20 12:10:00,9.36,9.37,9.33,9.34,54600.0,7.6398,7.6479,7.6153,7.6234,54600.0
2008-08-20 12:20:00,9.34,9.34,9.31,9.32,72700.0,7.6234,7.6234,7.599,7.6071,72700.0
2008-08-20 12:30:00,9.33,9.35,9.32,9.34,44400.0,7.6153,7.6316,7.6071,7.6234,44400.0
2008-08-20 12:40:00,9.34,9.35,9.31,9.32,55800.0,7.6234,7.6316,7.599,7.6071,55800.0
2008-08-20 12:50:00,9.32,9.32,9.29,9.31,33900.0,7.6071,7.6071,7.5826,7.599,33900.0
2008-08-20 13:00:00,9.32,9.32,9.29,9.31,43900.0,7.6071,7.6071,7.5826,7.599,43900.0
2008-08-20 13:10:00,9.32,9.32,9.31,9.31,28500.0,7.6071,7.6071,7.599,7.599,28500.0
2008-08-20 13:20:00,9.32,9.33,9.31,9.32,66100.0,7.6071,7.6153,7.599,7.6071,66100.0
2008-08-20 13:30:00,9.32,9.34,9.31,9.34,144800.0,7.6071,7.6234,7.599,7.6234,144800.0
2008-08-20 13:40:00,9.34,9.37,9.33,9.36,111900.0,7.6234,7.6479,7.6153,7.6398,111900.0
2008-08-20 13:50:00,9.35,9.36,9.34,9.35,45700.0,7.6316,7.6398,7.6234,7.6316,45700.0
2008-08-20 14:00:00,9.35,9.35,9.31,9.31,44700.0,7.6316,7.6316,7.599,7.599,44700.0
2008-08-20 14:10:00,9.31,9.32,9.27,9.28,88100.0,7.599,7.6071,7.5663,7.5745,88100.0
2008-08-20 14:20:00,9.27,9.31,9.23,9.3,95600.0,7.5663,7.599,7.5337,7.5908,95600.0
2008-08-20 14:30:00,9.3,9.3,9.27,9.29,25100.0,7.5908,7.5908,7.5663,7.5826,25100.0
2008-08-20 14:40:00,9.28,9.3,9.27,9.28,41800.0,7.5745,7.5908,7.5663,7.5745,41800.0
2008-08-20 14:50:00,9.28,9.32,9.28,9.32,56700.0,7.5745,7.6071,7.5745,7.6071,56700.0
2008-08-20 15:00:00,9.32,9.34,9.28,9.28,48000.0,7.6071,7.6234,7.5745,7.5745,48000.0
2008-08-20 15:10:00,9.28,9.29,9.27,9.28,20100.0,7.5745,7.5826,7.5663,7.5745,20100.0
2008-08-20 15:20:00,9.28,9.3,9.27,9.29,89600.0,7.5745,7.5908,7.5663,7.5826,89600.0
2008-08-20 15:30:00,9.29,9.29,9.25,9.29,51000.0,7.5826,7.5826,7.55,7.5826,51000.0
2008-08-20 15:40:00,9.29,9.31,9.28,9.29,69200.0,7.5826,7.599,7.5745,7.5826,69200.0
2008-08-20 15:50:00,9.28,9.32,9.26,9.31,68200.0,7.5745,7.6071,7.5581,7.599,68200.0
2008-08-21 09:30:00,9.22,9.29,9.15,9.15,50900.0,7.5255,7.5826,7.4684,7.4684,50900.0
2008-08-21 09:40:00,9.16,9.2,9.15,9.16,100700.0,7.4765,7.5092,7.4684,7.4765,100700.0
2008-08-21 09:50:00,9.17,9.21,9.15,9.2,124200.0,7.4847,7.5173,7.4684,7.5092,124200.0
2008-08-21 10:00:00,9.19,9.23,9.15,9.15,136900.0,7.501,7.5337,7.4684,7.4684,136900.0
2008-08-21 10:10:00,9.16,9.2,9.15,9.2,47400.0,7.4765,7.5092,7.4684,7.5092,47400.0
2008-08-21 10:20:00,9.2,9.23,9.2,9.21,79600.0,7.5092,7.5337,7.5092,7.5173,79600.0
2008-08-21 10:30:00,9.22,9.22,9.15,9.17,99800.0,7.5255,7.5255,7.4684,7.4847,99800.0
2008-08-21 10:40:00,9.17,9.17,9.11,9.14,80700.0,7.4847,7.4847,7.4357,7.4602,80700.0
2008-08-21 10:50:00,9.14,9.19,9.12,9.19,45000.0,7.4602,7.501,7.4439,7.501,45000.0
2008-08-21 11:00:00,9.19,9.19,9.14,9.15,56500.0,7.501,7.501,7.4602,7.4684,56500.0
2008-08-21 11:10:00,9.15,9.17,9.15,9.17,74400.0,7.4684,7.4847,7.4684,7.4847,74400.0
2008-08-21 11:20:00,9.17,9.18,9.14,9.17,119100.0,7.4847,7.4928,7.4602,7.4847,119100.0
2008-08-21 11:30:00,9.17,9.19,9.16,9.16,114900.0,7.4847,7.501,7.4765,7.4765,114900.0
2008-08-21 11:40:00,9.16,9.19,9.16,9.18,56100.0,7.4765,7.501,7.4765,7.4928,56100.0
2008-08-21 11:50:00,9.18,9.19,9.16,9.17,56000.0,7.4928,7.501,7.4765,7.4847,56000.0
2008-08-21 12:00:00,9.17,9.19,9.17,9.18,49300.0,7.4847,7.501,7.4847,7.4928,49300.0
2008-08-21 12:10:00,9.18,9.18,9.16,9.17,8500.0,7.4928,7.4928,7.4765,7.4847,8500.0
2008-08-21 12:20:00,9.17,9.17,9.15,9.15,17200.0,7.4847,7.4847,7.4684,7.4684,17200.0
2008-08-21 12:30:00,9.15,9.19,9.15,9.17,113900.0,7.4684,7.501,7.4684,7.4847,113900.0
2008-08-21 12:40:00,9.16,9.16,9.13,9.14,23100.0,7.4765,7.4765,7.452,7.4602,23100.0
2008-08-21 12:50:00,9.14,9.14,9.09,9.09,87900.0,7.4602,7.4602,7.4194,7.4194,87900.0
2008-08-21 13:00:00,9.1,9.11,9.09,9.1,66900.0,7.4275,7.4357,7.4194,7.4275,66900.0
2008-08-21 13:10:00,9.1,9.11,9.09,9.11,109000.0,7.4275,7.4357,7.4194,7.4357,109000.0
2008-08-21 13:20:00,9.1,9.12,9.1,9.11,35300.0,7.4275,7.4439,7.4275,7.4357,35300.0
2008-08-21 13:30:00,9.11,9.16,9.11,9.16,22100.0,7.4357,7.4765,7.4357,7.4765,22100.0
2008-08-21 13:40:00,9.16,9.16,9.11,9.12,44400.0,7.4765,7.4765,7.4357,7.4439,44400.0
2008-08-21 13:50:00,9.12,9.14,9.11,9.13,50300.0,7.4439,7.4602,7.4357,7.452,50300.0
2008-08-21 14:00:00,9.13,9.13,9.11,9.12,21200.0,7.452,7.452,7.4357,7.4439,21200.0
2008-08-21 14:10:00,9.13,9.18,9.13,9.14,45900.0,7.452,7.4928,7.452,7.4602,45900.0
2008-08-21 14:20:00,9.13,9.15,9.13,9.15,11900.0,7.452,7.4684,7.452,7.4684,11900.0
2008-08-21 14:30:00,9.15,9.17,9.15,9.16,22100.0,7.4684,7.4847,7.4684,7.4765,22100.0
2008-08-21 14:40:00,9.16,9.17,9.14,9.16,66000.0,7.4765,7.4847,7.4602,7.4765,66000.0
2008-08-21 14:50:00,9.17,9.17,9.12,9.14,71500.0,7.4847,7.4847,7.4439,7.4602,71500.0
2008-08-21 15:00:00,9.14,9.16,9.13,9.14,54400.0,7.4602,7.4765,7.452,7.4602,54400.0
2008-08-21 15:10:00,9.14,9.15,9.12,9.13,90200.0,7.4602,7.4684,7.4439,7.452,90200.0
2008-08-21 15:20:00,9.13,9.14,9.11,9.11,126500.0,7.452,7.4602,7.4357,7.4357,126500.0
2008-08-21 15:30:00,9.11,9.14,9.1,9.13,219900.0,7.4357,7.4602,7.4275,7.452,219900.0
2008-08-21 15:40:00,9.14,9.15,9.11,9.14,316400.0,7.4602,7.4684,7.4357,7.4602,316400.0
2008-08-21 15:50:00,9.15,9.16,9.12,9.12,797000.0,7.4684,7.4765,7.4439,7.4439,797000.0
2008-08-22 09:30:00,9.17,9.2,9.06,9.07,258000.0,7.4847,7.5092,7.3949,7.4031,258000.0
2008-08-22 09:40:00,9.07,9.13,9.07,9.11,144900.0,7.4031,7.452,7.4031,7.4357,144900.0
2008-08-22 09:50:00,9.12,9.13,9.08,9.12,152300.0,7.4439,7.452,7.4112,7.4439,152300.0
2008-08-22 10:00:00,9.12,9.18,9.11,9.17,425100.0,7.4439,7.4928,7.4357,7.4847,425100.0
2008-08-22 10:10:00,9.16,9.21,9.16,9.21,148900.0,7.4765,7.5173,7.4765,7.5173,148900.0
2008-08-22 10:20:00,9.21,9.21,9.15,9.15,142600.0,7.5173,7.5173,7.4684,7.4684,142600.0
2008-08-22 10:30:00,9.16,9.16,9.13,9.16,115000.0,7.4765,7.4765,7.452,7.4765,115000.0
2008-08-22 10:40:00,9.15,9.21,9.15,9.16,196800.0,7.4684,7.5173,7.4684,7.4765,196800.0
2008-08-22 10:50:00,9.16,9.17,9.13,9.13,48000.0,7.4765,7.4847,7.452,7.452,48000.0
2008-08-22 11:00:00,9.14,9.15,9.13,9.13,74200.0,7.4602,7.4684,7.452,7.452,74200.0
2008-08-22 11:10:00,9.13,9.14,9.12,9.13,119800.0,7.452,7.4602,7.4439,7.452,119800.0
2008-08-22 11:20:00,9.13,9.16,9.12,9.15,82800.0,7.452,7.4765,7.4439,7.4684,82800.0
2008-08-22 11:30:00,9.15,9.15,9.13,9.14,38400.0,7.4684,7.4684,7.452,7.4602,38400.0
2008-08-22 11:40:00,9.13,9.14,9.12,9.13,37700.0,7.452,7.4602,7.4439,7.452,37700.0
2008-08-22 11:50:00,9.13,9.13,9.12,9.13,38800.0,7.452,7.452,7.4439,7.452,38800.0
2008-08-22 12:00:00,9.12,9.13,9.05,9.07,106000.0,7.4439,7.452,7.3867,7.4031,106000.0
2008-08-22 12:10:00,9.06,9.07,9.05,9.06,68700.0,7.3949,7.4031,7.3867,7.3949,68700.0
2008-08-22 12:20:00,9.07,9.07,9.06,9.07,42900.0,7.4031,7.4031,7.3949,7.4031,42900.0
2008-08-22 12:30:00,9.07,9.07,9.06,9.07,36600.0,7.4031,7.4031,7.3949,7.4031,36600.0
2008-08-22 12:40:00,9.06,9.07,9.05,9.05,92600.0,7.3949,7.4031,7.3867,7.3867,92600.0
2008-08-22 12:50:00,9.06,9.1,9.05,9.1,135100.0,7.3949,7.4275,7.3867,7.4275,135100.0
2008-08-22 13:00:00,9.1,9.14,9.09,9.14,162200.0,7.4275,7.4602,7.4194,7.4602,162200.0
2008-08-22 13:10:00,9.14,9.18,9.13,9.17,259200.0,7.4602,7.4928,7.452,7.4847,259200.0
2008-08-22 13:20:00,9.18,9.18,9.14,9.15,74500.0,7.4928,7.4928,7.4602,7.4684,74500.0
2008-08-22 13:30:00,9.15,9.15,9.14,9.14,150500.0,7.4684,7.4684,7.4602,7.4602,150500.0
2008-08-22 13:40:00,9.15,9.15,9.12,9.12,86700.0,7.4684,7.4684,7.4439,7.4439,86700.0
2008-08-22 13:50:00,9.12,9.15,9.12,9.14,71200.0,7.4439,7.4684,7.4439,7.4602,71200.0
2008-08-22 14:00:00,9.14,9.15,9.12,9.12,255800.0,7.4602,7.4684,7.4439,7.4439,255800.0
2008-08-22 14:10:00,9.11,9.12,9.1,9.1,188300.0,7.4357,7.4439,7.4275,7.4275,188300.0
2008-08-22 14:20:00,9.1,9.12,9.07,9.08,310200.0,7.4275,7.4439,7.4031,7.4112,310200.0
2008-08-22 14:30:00,9.08,9.13,9.07,9.12,175500.0,7.4112,7.452,7.4031,7.4439,175500.0
2008-08-22 14:40:00,9.12,9.13,9.09,9.09,204500.0,7.4439,7.452,7.4194,7.4194,204500.0
2008-08-22 14:50:00,9.09,9.12,9.09,9.11,71500.0,7.4194,7.4439,7.4194,7.4357,71500.0
2008-08-22 15:00:00,9.11,9.12,9.09,9.1,146500.0,7.4357,7.4439,7.4194,7.4275,146500.0
2008-08-22 15:10:00,9.1,9.11,9.09,9.1,119100.0,7.4275,7.4357,7.4194,7.4275,119100.0
2008-08-22 15:20:00,9.1,9.1,9.09,9.09,112100.0,7.4275,7.4275,7.4194,7.4194,112100.0
2008-08-22 15:30:00,9.1,9.11,9.09,9.1,185400.0,7.4275,7.4357,7.4194,7.4275,185400.0
2008-08-22 15:40:00,9.1,9.11,9.08,9.1,309200.0,7.4275,7.4357,7.4112,7.4275,309200.0
2008-08-22 15:50:00,9.09,9.11,9.09,9.1,764300.0,7.4194,7.4357,7.4194,7.4275,764300.0
2008-08-25 09:30:00,9.11,9.21,9.08,9.18,145900.0,7.4357,7.5173,7.4112,7.4928,145900.0
2008-08-25 09:40:00,9.18,9.29,9.18,9.29,214800.0,7.4928,7.5826,7.4928,7.5826,214800.0
2008-08-25 09:50:00,9.29,9.31,9.24,9.24,173900.0,7.5826,7.599,7.5418,7.5418,173900.0
2008-08-25 10:00:00,9.25,9.4,9.23,9.35,307900.0,7.55,7.6724,7.5337,7.6316,307900.0
2008-08-25 10:10:00,9.34,9.36,9.3,9.32,406500.0,7.6234,7.6398,7.5908,7.6071,406500.0
2008-08-25 10:20:00,9.32,9.34,9.3,9.3,176600.0,7.6071,7.6234,7.5908,7.5908,176600.0
2008-08-25 10:30:00,9.31,9.31,9.26,9.28,94000.0,7.599,7.599,7.5581,7.5745,94000.0
2008-08-25 10:40:00,9.27,9.3,9.27,9.27,51600.0,7.5663,7.5908,7.5663,7.5663,51600.0
2008-08-25 10:50:00,9.27,9.27,9.18,9.19,124300.0,7.5663,7.5663,7.4928,7.501,124300.0
2008-08-25 11:00:00,9.19,9.21,9.18,9.21,40200.0,7.501,7.5173,7.4928,7.5173,40200.0
2008-08-25 11:10:00,9.2,9.22,9.18,9.19,56900.0,7.5092,7.5255,7.4928,7.501,56900.0
2008-08-25 11:20:00,9.19,9.23,9.19,9.23,63300.0,7.501,7.5337,7.501,7.5337,63300.0
2008-08-25 11:30:00,9.23,9.23,9.21,9.22,43900.0,7.5337,7.5337,7.5173,7.5255,43900.0
2008-08-25 11:40:00,9.22,9.22,9.21,9.22,44600.0,7.5255,7.5255,7.5173,7.5255,44600.0
2008-08-25 11:50:00,9.22,9.23,9.16,9.16,82100.0,7.5255,7.5337,7.4765,7.4765,82100.0
2008-08-25 12:00:00,9.16,9.22,9.15,9.22,44600.0,7.4765,7.5255,7.4684,7.5255,44600.0
2008-08-25 12:10:00,9.21,9.22,9.21,9.22,41000.0,7.5173,7.5255,7.5173,7.5255,41000.0
2008-08-25 12:20:00,9.22,9.22,9.2,9.21,43000.0,7.5255,7.5255,7.5092,7.5173,43000.0
2008-08-25 12:30:00,9.2,9.25,9.2,9.24,55600.0,7.5092,7.55,7.5092,7.5418,55600.0
2008-08-25 12:40:00,9.24,9.26,9.22,9.25,204400.0,7.5418,7.5581,7.5255,7.55,204400.0
2008-08-25 12:50:00,9.25,9.29,9.25,9.29,89800.0,7.55,7.5826,7.55,7.5826,89800.0
2008-08-25 13:00:00,9.29,9.3,9.27,9.27,200200.0,7.5826,7.5908,7.5663,7.5663,200200.0
2008-08-25 13:10:00,9.27,9.28,9.26,9.28,37800.0,7.5663,7.5745,7.5581,7.5745,37800.0
2008-08-25 13:20:00,9.28,9.3,9.27,9.29,58800.0,7.5745,7.5908,7.5663,7.5826,58800.0
2008-08-25 13:30:00,9.3,9.3,9.28,9.29,55800.0,7.5908,7.5908,7.5745,7.5826,55800.0
2008-08-25 13:40:00,9.3,9.3,9.28,9.3,52400.0,7.5908,7.5908,7.5745,7.5908,52400.0
2008-08-25 13:50:00,9.3,9.3,9.28,9.28,105000.0,7.5908,7.5908,7.5745,7.5745,105000.0
2008-08-25 14:00:00,9.28,9.3,9.27,9.29,59500.0,7.5745,7.5908,7.5663,7.5826,59500.0
2008-08-25 14:10:00,9.29,9.3,9.27,9.28,68700.0,7.5826,7.5908,7.5663,7.5745,68700.0
2008-08-25 14:20:00,9.28,9.28,9.26,9.28,181200.0,7.5745,7.5745,7.5581,7.5745,181200.0
2008-08-25 14:30:00,9.27,9.29,9.27,9.29,105800.0,7.5663,7.5826,7.5663,7.5826,105800.0
2008-08-25 14:40:00,9.28,9.3,9.28,9.28,181100.0,7.5745,7.5908,7.5745,7.5745,181100.0
2008-08-25 14:50:00,9.28,9.3,9.27,9.29,74800.0,7.5745,7.5908,7.5663,7.5826,74800.0
2008-08-25 15:00:00,9.28,9.29,9.26,9.27,134100.0,7.5745,7.5826,7.5581,7.5663,134100.0
2008-08-25 15:10:00,9.27,9.28,9.24,9.25,102600.0,7.5663,7.5745,7.5418,7.55,102600.0
2008-08-25 15:20:00,9.26,9.26,9.24,9.25,55400.0,7.5581,7.5581,7.5418,7.55,55400.0
2008-08-25 15:30:00,9.24,9.25,9.22,9.23,157400.0,7.5418,7.55,7.5255,7.5337,157400.0
2008-08-25 15:40:00,9.22,9.27,9.21,9.24,306100.0,7.5255,7.5663,7.5173,7.5418,306100.0
2008-08-25 15:50:00,9.24,9.25,9.22,9.22,324200.0,7.5418,7.55,7.5255,7.5255,324200.0
2008-08-26 09:30:00,9.33,9.43,9.31,9.43,404500.0,7.6153,7.6969,7.599,7.6969,404500.0
2008-08-26 09:40:00,9.43,9.61,9.43,9.53,488800.0,7.6969,7.8438,7.6969,7.7785,488800.0
2008-08-26 09:50:00,9.53,9.62,9.49,9.55,453400.0,7.7785,7.852,7.7459,7.7948,453400.0
2008-08-26 10:00:00,9.56,9.58,9.45,9.53,414900.0,7.803,7.8193,7.7132,7.7785,414900.0
2008-08-26 10:10:00,9.53,9.61,9.49,9.5,295000.0,7.7785,7.8438,7.7459,7.754,295000.0
2008-08-26 10:20:00,9.49,9.56,9.49,9.56,111700.0,7.7459,7.803,7.7459,7.803,111700.0
2008-08-26 10:30:00,9.56,9.6,9.55,9.59,172500.0,7.803,7.8357,7.7948,7.8275,172500.0
2008-08-26 10:40:00,9.6,9.6,9.55,9.56,202200.0,7.8357,7.8357,7.7948,7.803,202200.0
2008-08-26 10:50:00,9.55,9.56,9.53,9.55,149400.0,7.7948,7.803,7.7785,7.7948,149400.0
2008-08-26 11:00:00,9.55,9.58,9.49,9.5,81100.0,7.7948,7.8193,7.7459,7.754,81100.0
2008-08-26 11:10:00,9.49,9.51,9.47,9.48,46700.0,7.7459,7.7622,7.7295,7.7377,46700.0
2008-08-26 11:20:00,9.47,9.52,9.43,9.51,125800.0,7.7295,7.7704,7.6969,7.7622,125800.0
2008-08-26 11:30:00,9.52,9.52,9.46,9.48,120900.0,7.7704,7.7704,7.7214,7.7377,120900.0
2008-08-26 11:40:00,9.48,9.49,9.47,9.49,44800.0,7.7377,7.7459,7.7295,7.7459,44800.0
2008-08-26 11:50:00,9.49,9.54,9.47,9.54,65700.0,7.7459,7.7867,7.7295,7.7867,65700.0
2008-08-26 12:00:00,9.54,9.55,9.52,9.52,44800.0,7.7867,7.7948,7.7704,7.7704,44800.0
2008-08-26 12:10:00,9.52,9.53,9.5,9.51,47400.0,7.7704,7.7785,7.754,7.7622,47400.0
2008-08-26 12:20:00,9.51,9.53,9.46,9.46,88100.0,7.7622,7.7785,7.7214,7.7214,88100.0
2008-08-26 12:30:00,9.47,9.48,9.45,9.46,120600.0,7.7295,7.7377,7.7132,7.7214,120600.0
2008-08-26 12:40:00,9.46,9.5,9.45,9.5,84100.0,7.7214,7.754,7.7132,7.754,84100.0
2008-08-26 12:50:00,9.5,9.5,9.48,9.5,47400.0,7.754,7.754,7.7377,7.754,47400.0
2008-08-26 13:00:00,9.5,9.5,9.49,9.49,19500.0,7.754,7.754,7.7459,7.7459,19500.0
2008-08-26 13:10:00,9.5,9.51,9.49,9.49,86900.0,7.754,7.7622,7.7459,7.7459,86900.0
2008-08-26 13:20:00,9.5,9.52,9.49,9.5,97600.0,7.754,7.7704,7.7459,7.754,97600.0
2008-08-26 13:30:00,9.5,9.5,9.47,9.48,40100.0,7.754,7.754,7.7295,7.7377,40100.0
2008-08-26 13:40:00,9.48,9.48,9.46,9.47,42800.0,7.7377,7.7377,7.7214,7.7295,42800.0
2008-08-26 13:50:00,9.47,9.5,9.47,9.49,38500.0,7.7295,7.754,7.7295,7.7459,38500.0
2008-08-26 14:00:00,9.49,9.5,9.47,9.49,117900.0,7.7459,7.754,7.7295,7.7459,117900.0
2008-08-26 14:10:00,9.49,9.51,9.47,9.47,133600.0,7.7459,7.7622,7.7295,7.7295,133600.0
2008-08-26 14:20:00,9.47,9.48,9.43,9.43,250300.0,7.7295,7.7377,7.6969,7.6969,250300.0
2008-08-26 14:30:00,9.43,9.44,9.43,9.44,57600.0,7.6969,7.7051,7.6969,7.7051,57600.0
2008-08-26 14:40:00,9.44,9.46,9.42,9.46,91400.0,7.7051,7.7214,7.6887,7.7214,91400.0
2008-08-26 14:50:00,9.46,9.5,9.45,9.5,117800.0,7.7214,7.754,7.7132,7.754,117800.0
2008-08-26 15:00:00,9.49,9.51,9.47,9.48,130700.0,7.7459,7.7622,7.7295,7.7377,130700.0
2008-08-26 15:10:00,9.47,9.53,9.46,9.52,167300.0,7.7295,7.7785,7.7214,7.7704,167300.0
2008-08-26 15:20:00,9.52,9.53,9.5,9.5,67700.0,7.7704,7.7785,7.754,7.754,67700.0
2008-08-26 15:30:00,9.5,9.51,9.5,9.51,111300.0,7.754,7.7622,7.754,7.7622,111300.0
2008-08-26 15:40:00,9.51,9.51,9.5,9.51,372200.0,7.7622,7.7622,7.754,7.7622,372200.0
2008-08-26 15:50:00,9.51,9.6,9.51,9.56,811700.0,7.7622,7.8357,7.7622,7.803,811700.0
2008-08-27 09:30:00,9.49,9.73,9.49,9.73,151200.0,7.7459,7.9418,7.7459,7.9418,151200.0
2008-08-27 09:40:00,9.73,9.73,9.63,9.64,134200.0,7.9418,7.9418,7.8601,7.8683,134200.0
2008-08-27 09:50:00,9.64,9.65,9.55,9.61,124800.0,7.8683,7.8765,7.7948,7.8438,124800.0
2008-08-27 10:00:00,9.61,9.65,9.61,9.64,136300.0,7.8438,7.8765,7.8438,7.8683,136300.0
2008-08-27 10:10:00,9.64,9.66,9.63,9.66,481700.0,7.8683,7.8846,7.8601,7.8846,481700.0
2008-08-27 10:20:00,9.65,9.75,9.65,9.74,340400.0,7.8765,7.9581,7.8765,7.9499,340400.0
2008-08-27 10:30:00,9.75,9.76,9.74,9.75,225900.0,7.9581,7.9662,7.9499,7.9581,225900.0
2008-08-27 10:40:00,9.76,9.78,9.74,9.77,536500.0,7.9662,7.9826,7.9499,7.9744,536500.0
2008-08-27 10:50:00,9.77,9.79,9.75,9.77,461700.0,7.9744,7.9907,7.9581,7.9744,461700.0
2008-08-27 11:00:00,9.77,9.81,9.76,9.79,329800.0,7.9744,8.0071,7.9662,7.9907,329800.0
2008-08-27 11:10:00,9.79,9.81,9.79,9.8,95700.0,7.9907,8.0071,7.9907,7.9989,95700.0
2008-08-27 11:20:00,9.8,9.81,9.76,9.77,80400.0,7.9989,8.0071,7.9662,7.9744,80400.0
2008-08-27 11:30:00,9.76,9.76,9.74,9.75,28800.0,7.9662,7.9662,7.9499,7.9581,28800.0
2008-08-27 11:40:00,9.75,9.75,9.73,9.74,122500.0,7.9581,7.9581,7.9418,7.9499,122500.0
2008-08-27 11:50:00,9.74,9.75,9.73,9.74,60700.0,7.9499,7.9581,7.9418,7.9499,60700.0
2008-08-27 12:00:00,9.74,9.8,9.73,9.8,122400.0,7.9499,7.9989,7.9418,7.9989,122400.0
2008-08-27 12:10:00,9.8,9.85,9.8,9.85,144900.0,7.9989,8.0397,7.9989,8.0397,144900.0
2008-08-27 12:20:00,9.85,9.87,9.84,9.87,71100.0,8.0397,8.056,8.0315,8.056,71100.0
2008-08-27 12:30:00,9.87,9.89,9.86,9.89,85300.0,8.056,8.0724,8.0479,8.0724,85300.0
2008-08-27 12:40:00,9.89,9.9,9.88,9.9,109700.0,8.0724,8.0805,8.0642,8.0805,109700.0
2008-08-27 12:50:00,9.9,9.9,9.86,9.86,120700.0,8.0805,8.0805,8.0479,8.0479,120700.0
2008-08-27 13:00:00,9.86,9.87,9.86,9.87,26800.0,8.0479,8.056,8.0479,8.056,26800.0
2008-08-27 13:10:00,9.87,9.87,9.86,9.86,61300.0,8.056,8.056,8.0479,8.0479,61300.0
2008-08-27 13:20:00,9.87,9.89,9.85,9.89,179700.0,8.056,8.0724,8.0397,8.0724,179700.0
2008-08-27 13:30:00,9.89,9.9,9.86,9.86,119400.0,8.0724,8.0805,8.0479,8.0479,119400.0
2008-08-27 13:40:00,9.86,9.88,9.85,9.86,130800.0,8.0479,8.0642,8.0397,8.0479,130800.0
2008-08-27 13:50:00,9.86,9.89,9.85,9.89,110600.0,8.0479,8.0724,8.0397,8.0724,110600.0
2008-08-27 14:00:00,9.89,9.91,9.89,9.91,118900.0,8.0724,8.0887,8.0724,8.0887,118900.0
2008-08-27 14:10:00,9.91,9.91,9.89,9.91,126600.0,8.0887,8.0887,8.0724,8.0887,126600.0
2008-08-27 14:20:00,9.91,9.95,9.9,9.95,140700.0,8.0887,8.1213,8.0805,8.1213,140700.0
2008-08-27 14:30:00,9.95,9.96,9.95,9.96,40200.0,8.1213,8.1295,8.1213,8.1295,40200.0
2008-08-27 14:40:00,9.95,9.98,9.95,9.97,84700.0,8.1213,8.1458,8.1213,8.1377,84700.0
2008-08-27 14:50:00,9.98,9.98,9.91,9.91,106000.0,8.1458,8.1458,8.0887,8.0887,106000.0
2008-08-27 15:00:00,9.92,9.92,9.9,9.91,52200.0,8.0968,8.0968,8.0805,8.0887,52200.0
2008-08-27 15:10:00,9.91,9.91,9.82,9.86,226300.0,8.0887,8.0887,8.0152,8.0479,226300.0
2008-08-27 15:20:00,9.86,9.89,9.85,9.88,128800.0,8.0479,8.0724,8.0397,8.0642,128800.0
2008-08-27 15:30:00,9.88,9.89,9.85,9.87,244100.0,8.0642,8.0724,8.0397,8.056,244100.0
2008-08-27 15:40:00,9.86,9.9,9.84,9.84,250500.0,8.0479,8.0805,8.0315,8.0315,250500.0
2008-08-27 15:50:00,9.84,9.88,9.84,9.85,308700.0,8.0315,8.0642,8.0315,8.0397,308700.0
2008-08-28 09:30:00,9.93,9.98,9.9,9.92,75800.0,8.105,8.1458,8.0805,8.0968,75800.0
2008-08-28 09:40:00,9.92,9.93,9.86,9.87,92800.0,8.0968,8.105,8.0479,8.056,92800.0
2008-08-28 09:50:00,9.87,9.87,9.82,9.87,93200.0,8.056,8.056,8.0152,8.056,93200.0
2008-08-28 10:00:00,9.86,9.89,9.85,9.87,102500.0,8.0479,8.0724,8.0397,8.056,102500.0
2008-08-28 10:10:00,9.88,9.9,9.86,9.89,55900.0,8.0642,8.0805,8.0479,8.0724,55900.0
2008-08-28 10:20:00,9.89,9.9,9.88,9.89,52500.0,8.0724,8.0805,8.0642,8.0724,52500.0
2008-08-28 10:30:00,9.88,9.94,9.88,9.91,131900.0,8.0642,8.1132,8.0642,8.0887,131900.0
2008-08-28 10:40:00,9.92,9.98,9.9,9.9,188000.0,8.0968,8.1458,8.0805,8.0805,188000.0
2008-08-28 10:50:00,9.9,9.92,9.88,9.89,256900.0,8.0805,8.0968,8.0642,8.0724,256900.0
2008-08-28 11:00:00,9.89,9.9,9.89,9.89,85600.0,8.0724,8.0805,8.0724,8.0724,85600.0
2008-08-28 11:10:00,9.89,9.94,9.89,9.93,142900.0,8.0724,8.1132,8.0724,8.105,142900.0
2008-08-28 11:20:00,9.94,9.94,9.9,9.92,91600.0,8.1132,8.1132,8.0805,8.0968,91600.0
2008-08-28 11:30:00,9.93,9.96,9.9,9.9,168200.0,8.105,8.1295,8.0805,8.0805,168200.0
2008-08-28 11:40:00,9.9,9.93,9.9,9.93,73100.0,8.0805,8.105,8.0805,8.105,73100.0
2008-08-28 11:50:00,9.94,9.99,9.92,9.99,75500.0,8.1132,8.154,8.0968,8.154,75500.0
2008-08-28 12:00:00,9.99,10.0,9.94,9.96,155100.0,8.154,8.1621,8.1132,8.1295,155100.0
2008-08-28 12:10:00,9.95,9.98,9.95,9.97,44200.0,8.1213,8.1458,8.1213,8.1377,44200.0
2008-08-28 12:20:00,9.97,10.0,9.97,10.0,48600.0,8.1377,8.1621,8.1377,8.1621,48600.0
2008-08-28 12:30:00,10.0,10.02,9.96,9.96,78900.0,8.1621,8.1785,8.1295,8.1295,78900.0
2008-08-28 12:40:00,9.96,9.98,9.96,9.97,20100.0,8.1295,8.1458,8.1295,8.1377,20100.0
2008-08-28 12:50:00,9.96,9.97,9.94,9.94,36500.0,8.1295,8.1377,8.1132,8.1132,36500.0
2008-08-28 13:00:00,9.95,9.95,9.94,9.94,15700.0,8.1213,8.1213,8.1132,8.1132,15700.0
2008-08-28 13:10:00,9.94,9.95,9.93,9.95,45900.0,8.1132,8.1213,8.105,8.1213,45900.0
2008-08-28 13:20:00,9.95,9.96,9.94,9.95,28200.0,8.1213,8.1295,8.1132,8.1213,28200.0
2008-08-28 13:30:00,9.96,9.98,9.96,9.96,58100.0,8.1295,8.1458,8.1295,8.1295,58100.0
2008-08-28 13:40:00,9.97,9.97,9.93,9.95,76600.0,8.1377,8.1377,8.105,8.1213,76600.0
2008-08-28 13:50:00,9.95,9.95,9.94,9.94,28200.0,8.1213,8.1213,8.1132,8.1132,28200.0
2008-08-28 14:00:00,9.95,9.95,9.92,9.92,37700.0,8.1213,8.1213,8.0968,8.0968,37700.0
2008-08-28 14:10:00,9.93,10.0,9.92,10.0,73600.0,8.105,8.1621,8.0968,8.1621,73600.0
2008-08-28 14:20:00,9.99,9.99,9.97,9.98,34600.0,8.154,8.154,8.1377,8.1458,34600.0
2008-08-28 14:30:00,9.98,9.99,9.97,9.98,66600.0,8.1458,8.154,8.1377,8.1458,66600.0
2008-08-28 14:40:00,9.99,10.0,9.98,9.99,29700.0,8.154,8.1621,8.1458,8.154,29700.0
2008-08-28 14:50:00,9.99,10.02,9.99,10.02,92700.0,8.154,8.1785,8.154,8.1785,92700.0
2008-08-28 15:00:00,10.02,10.05,10.0,10.04,158700.0,8.1785,8.2029,8.1621,8.1948,158700.0
2008-08-28 15:10:00,10.04,10.08,10.04,10.08,146000.0,8.1948,8.2274,8.1948,8.2274,146000.0
2008-08-28 15:20:00,10.07,10.1,10.05,10.06,265800.0,8.2193,8.2438,8.2029,8.2111,265800.0
2008-08-28 15:30:00,10.07,10.07,10.02,10.03,89400.0,8.2193,8.2193,8.1785,8.1866,89400.0
2008-08-28 15:40:00,10.03,10.07,10.02,10.03,177400.0,8.1866,8.2193,8.1785,8.1866,177400.0
2008-08-28 15:50:00,10.03,10.03,10.02,10.02,184600.0,8.1866,8.1866,8.1785,8.1785,184600.0
2008-08-29 09:30:00,9.96,10.03,9.91,9.98,89600.0,8.1295,8.1866,8.0887,8.1458,89600.0
2008-08-29 09:40:00,9.99,10.03,9.95,9.97,119200.0,8.154,8.1866,8.1213,8.1377,119200.0
2008-08-29 09:50:00,9.97,10.02,9.95,9.95,66900.0,8.1377,8.1785,8.1213,8.1213,66900.0
2008-08-29 10:00:00,9.96,9.99,9.91,9.92,83900.0,8.1295,8.154,8.0887,8.0968,83900.0
2008-08-29 10:10:00,9.92,9.97,9.92,9.96,62700.0,8.0968,8.1377,8.0968,8.1295,62700.0
2008-08-29 10:20:00,9.96,10.01,9.96,9.99,82800.0,8.1295,8.1703,8.1295,8.154,82800.0
2008-08-29 10:30:00,9.99,10.01,9.94,9.94,180000.0,8.154,8.1703,8.1132,8.1132,180000.0
2008-08-29 10:40:00,9.95,9.97,9.82,9.82,148100.0,8.1213,8.1377,8.0152,8.0152,148100.0
2008-08-29 10:50:00,9.82,9.84,9.82,9.84,92200.0,8.0152,8.0315,8.0152,8.0315,92200.0
2008-08-29 11:00:00,9.83,9.85,9.8,9.85,68600.0,8.0234,8.0397,7.9989,8.0397,68600.0
2008-08-29 11:10:00,9.85,9.85,9.78,9.79,191600.0,8.0397,8.0397,7.9826,7.9907,191600.0
2008-08-29 11:20:00,9.79,9.8,9.77,9.79,155000.0,7.9907,7.9989,7.9744,7.9907,155000.0
2008-08-29 11:30:00,9.79,9.81,9.76,9.78,177800.0,7.9907,8.0071,7.9662,7.9826,177800.0
2008-08-29 11:40:00,9.78,9.78,9.75,9.76,54500.0,7.9826,7.9826,7.9581,7.9662,54500.0
2008-08-29 11:50:00,9.75,9.76,9.68,9.68,177300.0,7.9581,7.9662,7.9009,7.9009,177300.0
2008-08-29 12:00:00,9.68,9.68,9.63,9.63,179700.0,7.9009,7.9009,7.8601,7.8601,179700.0
2008-08-29 12:10:00,9.63,9.68,9.61,9.68,345400.0,7.8601,7.9009,7.8438,7.9009,345400.0
2008-08-29 12:20:00,9.67,9.74,9.67,9.69,103500.0,7.8928,7.9499,7.8928,7.9091,103500.0
2008-08-29 12:30:00,9.69,9.71,9.68,9.71,42100.0,7.9091,7.9254,7.9009,7.9254,42100.0
2008-08-29 12:40:00,9.72,9.72,9.69,9.69,21600.0,7.9336,7.9336,7.9091,7.9091,21600.0
2008-08-29 12:50:00,9.7,9.72,9.68,9.72,89300.0,7.9173,7.9336,7.9009,7.9336,89300.0
2008-08-29 13:00:00,9.72,9.72,9.71,9.72,62400.0,7.9336,7.9336,7.9254,7.9336,62400.0
2008-08-29 13:10:00,9.72,9.75,9.71,9.74,79000.0,7.9336,7.9581,7.9254,7.9499,79000.0
2008-08-29 13:20:00,9.74,9.8,9.73,9.8,193600.0,7.9499,7.9989,7.9418,7.9989,193600.0
2008-08-29 13:30:00,9.8,9.8,9.79,9.8,32700.0,7.9989,7.9989,7.9907,7.9989,32700.0
2008-08-29 13:40:00,9.8,9.8,9.72,9.74,89600.0,7.9989,7.9989,7.9336,7.9499,89600.0
2008-08-29 13:50:00,9.74,9.74,9.73,9.73,30300.0,7.9499,7.9499,7.9418,7.9418,30300.0
2008-08-29 14:00:00,9.72,9.75,9.71,9.74,47300.0,7.9336,7.9581,7.9254,7.9499,47300.0
2008-08-29 14:10:00,9.75,9.77,9.74,9.76,52400.0,7.9581,7.9744,7.9499,7.9662,52400.0
2008-08-29 14:20:00,9.77,9.77,9.74,9.74,66700.0,7.9744,7.9744,7.9499,7.9499,66700.0
2008-08-29 14:30:00,9.74,9.75,9.73,9.73,47100.0,7.9499,7.9581,7.9418,7.9418,47100.0
2008-08-29 14:40:00,9.73,9.74,9.72,9.73,64500.0,7.9418,7.9499,7.9336,7.9418,64500.0
2008-08-29 14:50:00,9.74,9.77,9.73,9.76,41100.0,7.9499,7.9744,7.9418,7.9662,41100.0
2008-08-29 15:00:00,9.77,9.77,9.73,9.73,58600.0,7.9744,7.9744,7.9418,7.9418,58600.0
2008-08-29 15:10:00,9.73,9.75,9.72,9.72,50000.0,7.9418,7.9581,7.9336,7.9336,50000.0
2008-08-29 15:20:00,9.73,9.75,9.7,9.7,80200.0,7.9418,7.9581,7.9173,7.9173,80200.0
2008-08-29 15:30:00,9.71,9.71,9.65,9.67,262400.0,7.9254,7.9254,7.8765,7.8928,262400.0
2008-08-29 15:40:00,9.67,9.69,9.65,9.69,241100.0,7.8928,7.9091,7.8765,7.9091,241100.0
2008-08-29 15:50:00,9.69,9.73,9.67,9.69,313900.0,7.9091,7.9418,7.8928,7.9091,313900.0
2008-09-02 09:30:00,9.86,9.86,9.65,9.66,193700.0,8.0479,8.0479,7.8765,7.8846,193700.0
2008-09-02 09:40:00,9.67,9.77,9.67,9.74,147700.0,7.8928,7.9744,7.8928,7.9499,147700.0
2008-09-02 09:50:00,9.74,9.74,9.66,9.68,81800.0,7.9499,7.9499,7.8846,7.9009,81800.0
2008-09-02 10:00:00,9.68,9.73,9.66,9.66,117900.0,7.9009,7.9418,7.8846,7.8846,117900.0
2008-09-02 10:10:00,9.66,9.67,9.62,9.62,84800.0,7.8846,7.8928,7.852,7.852,84800.0
2008-09-02 10:20:00,9.63,9.63,9.58,9.62,70900.0,7.8601,7.8601,7.8193,7.852,70900.0
2008-09-02 10:30:00,9.61,9.62,9.58,9.59,74100.0,7.8438,7.852,7.8193,7.8275,74100.0
2008-09-02 10:40:00,9.6,9.6,9.48,9.49,186400.0,7.8357,7.8357,7.7377,7.7459,186400.0
2008-09-02 10:50:00,9.5,9.5,9.44,9.45,222000.0,7.754,7.754,7.7051,7.7132,222000.0
2008-09-02 11:00:00,9.45,9.5,9.44,9.48,392300.0,7.7132,7.754,7.7051,7.7377,392300.0
2008-09-02 11:10:00,9.48,9.5,9.47,9.48,73200.0,7.7377,7.754,7.7295,7.7377,73200.0
2008-09-02 11:20:00,9.48,9.49,9.44,9.46,137000.0,7.7377,7.7459,7.7051,7.7214,137000.0
2008-09-02 11:30:00,9.47,9.5,9.46,9.48,233700.0,7.7295,7.754,7.7214,7.7377,233700.0
2008-09-02 11:40:00,9.49,9.49,9.46,9.46,66000.0,7.7459,7.7459,7.7214,7.7214,66000.0
2008-09-02 11:50:00,9.46,9.46,9.43,9.43,284000.0,7.7214,7.7214,7.6969,7.6969,284000.0
2008-09-02 12:00:00,9.44,9.46,9.43,9.44,147500.0,7.7051,7.7214,7.6969,7.7051,147500.0
2008-09-02 12:10:00,9.44,9.45,9.43,9.44,75800.0,7.7051,7.7132,7.6969,7.7051,75800.0
2008-09-02 12:20:00,9.44,9.44,9.39,9.4,194800.0,7.7051,7.7051,7.6642,7.6724,194800.0
2008-09-02 12:30:00,9.4,9.41,9.36,9.37,270500.0,7.6724,7.6806,7.6398,7.6479,270500.0
2008-09-02 12:40:00,9.38,9.44,9.36,9.44,115000.0,7.6561,7.7051,7.6398,7.7051,115000.0
2008-09-02 12:50:00,9.44,9.45,9.41,9.41,85300.0,7.7051,7.7132,7.6806,7.6806,85300.0
2008-09-02 13:00:00,9.41,9.42,9.41,9.41,76700.0,7.6806,7.6887,7.6806,7.6806,76700.0
2008-09-02 13:10:00,9.41,9.42,9.41,9.41,40600.0,7.6806,7.6887,7.6806,7.6806,40600.0
2008-09-02 13:20:00,9.41,9.41,9.39,9.39,36700.0,7.6806,7.6806,7.6642,7.6642,36700.0
2008-09-02 13:30:00,9.39,9.42,9.39,9.41,42900.0,7.6642,7.6887,7.6642,7.6806,42900.0
2008-09-02 13:40:00,9.41,9.42,9.32,9.32,161300.0,7.6806,7.6887,7.6071,7.6071,161300.0
2008-09-02 13:50:00,9.32,9.33,9.26,9.27,220900.0,7.6071,7.6153,7.5581,7.5663,220900.0
2008-09-02 14:00:00,9.27,9.33,9.26,9.3,168800.0,7.5663,7.6153,7.5581,7.5908,168800.0
2008-09-02 14:10:00,9.3,9.3,9.28,9.29,188800.0,7.5908,7.5908,7.5745,7.5826,188800.0
2008-09-02 14:20:00,9.29,9.31,9.29,9.3,156800.0,7.5826,7.599,7.5826,7.5908,156800.0
2008-09-02 14:30:00,9.3,9.31,9.29,9.29,166500.0,7.5908,7.599,7.5826,7.5826,166500.0
2008-09-02 14:40:00,9.29,9.33,9.29,9.32,72900.0,7.5826,7.6153,7.5826,7.6071,72900.0
2008-09-02 14:50:00,9.32,9.33,9.31,9.31,109300.0,7.6071,7.6153,7.599,7.599,109300.0
2008-09-02 15:00:00,9.31,9.32,9.27,9.27,122900.0,7.599,7.6071,7.5663,7.5663,122900.0
2008-09-02 15:10:00,9.27,9.27,9.2,9.23,311800.0,7.5663,7.5663,7.5092,7.5337,311800.0
2008-09-02 15:20:00,9.23,9.3,9.23,9.29,156000.0,7.5337,7.5908,7.5337,7.5826,156000.0
2008-09-02 15:30:00,9.29,9.33,9.28,9.32,251000.0,7.5826,7.6153,7.5745,7.6071,251000.0
2008-09-02 15:40:00,9.31,9.33,9.3,9.32,288900.0,7.599,7.6153,7.5908,7.6071,288900.0
2008-09-02 15:50:00,9.32,9.35,9.3,9.34,580000.0,7.6071,7.6316,7.5908,7.6234,580000.0
2008-09-03 09:30:00,9.5,9.53,9.4,9.48,635200.0,7.754,7.7785,7.6724,7.7377,635200.0
2008-09-03 09:40:00,9.48,9.59,9.47,9.58,625200.0,7.7377,7.8275,7.7295,7.8193,625200.0
2008-09-03 09:50:00,9.57,9.64,9.52,9.56,547900.0,7.8112,7.8683,7.7704,7.803,547900.0
2008-09-03 10:00:00,9.57,9.71,9.56,9.68,400500.0,7.8112,7.9254,7.803,7.9009,400500.0
2008-09-03 10:10:00,9.68,9.68,9.58,9.59,224500.0,7.9009,7.9009,7.8193,7.8275,224500.0
2008-09-03 10:20:00,9.59,9.65,9.56,9.6,272600.0,7.8275,7.8765,7.803,7.8357,272600.0
2008-09-03 10:30:00,9.6,9.71,9.6,9.71,174800.0,7.8357,7.9254,7.8357,7.9254,174800.0
2008-09-03 10:40:00,9.72,9.76,9.65,9.66,204400.0,7.9336,7.9662,7.8765,7.8846,204400.0
2008-09-03 10:50:00,9.65,9.66,9.55,9.58,276300.0,7.8765,7.8846,7.7948,7.8193,276300.0
2008-09-03 11:00:00,9.58,9.66,9.57,9.65,127300.0,7.8193,7.8846,7.8112,7.8765,127300.0
2008-09-03 11:10:00,9.65,9.66,9.58,9.58,357600.0,7.8765,7.8846,7.8193,7.8193,357600.0
2008-09-03 11:20:00,9.58,9.61,9.55,9.6,170300.0,7.8193,7.8438,7.7948,7.8357,170300.0
2008-09-03 11:30:00,9.6,9.6,9.51,9.53,167800.0,7.8357,7.8357,7.7622,7.7785,167800.0
2008-09-03 11:40:00,9.53,9.53,9.47,9.51,179700.0,7.7785,7.7785,7.7295,7.7622,179700.0
2008-09-03 11:50:00,9.51,9.54,9.46,9.47,161100.0,7.7622,7.7867,7.7214,7.7295,161100.0
2008-09-03 12:00:00,9.47,9.48,9.4,9.4,113100.0,7.7295,7.7377,7.6724,7.6724,113100.0
2008-09-03 12:10:00,9.39,9.43,9.33,9.42,241900.0,7.6642,7.6969,7.6153,7.6887,241900.0
2008-09-03 12:20:00,9.42,9.46,9.39,9.45,65300.0,7.6887,7.7214,7.6642,7.7132,65300.0
2008-09-03 12:30:00,9.45,9.45,9.41,9.45,67800.0,7.7132,7.7132,7.6806,7.7132,67800.0
2008-09-03 12:40:00,9.45,9.45,9.44,9.44,24100.0,7.7132,7.7132,7.7051,7.7051,24100.0
2008-09-03 12:50:00,9.44,9.45,9.41,9.43,169000.0,7.7051,7.7132,7.6806,7.6969,169000.0
2008-09-03 13:00:00,9.42,9.42,9.29,9.34,409500.0,7.6887,7.6887,7.5826,7.6234,409500.0
2008-09-03 13:10:00,9.34,9.39,9.29,9.35,509600.0,7.6234,7.6642,7.5826,7.6316,509600.0
2008-09-03 13:20:00,9.35,9.37,9.33,9.35,484600.0,7.6316,7.6479,7.6153,7.6316,484600.0
2008-09-03 13:30:00,9.34,9.39,9.33,9.34,365000.0,7.6234,7.6642,7.6153,7.6234,365000.0
2008-09-03 13:40:00,9.33,9.37,9.33,9.36,300600.0,7.6153,7.6479,7.6153,7.6398,300600.0
2008-09-03 13:50:00,9.37,9.41,9.35,9.35,167400.0,7.6479,7.6806,7.6316,7.6316,167400.0
2008-09-03 14:00:00,9.36,9.4,9.33,9.39,150300.0,7.6398,7.6724,7.6153,7.6642,150300.0
2008-09-03 14:10:00,9.38,9.38,9.34,9.36,88000.0,7.6561,7.6561,7.6234,7.6398,88000.0
2008-09-03 14:20:00,9.35,9.37,9.33,9.36,76800.0,7.6316,7.6479,7.6153,7.6398,76800.0
2008-09-03 14:30:00,9.36,9.37,9.35,9.37,66600.0,7.6398,7.6479,7.6316,7.6479,66600.0
2008-09-03 14:40:00,9.36,9.37,9.35,9.35,82500.0,7.6398,7.6479,7.6316,7.6316,82500.0
2008-09-03 14:50:00,9.35,9.35,9.24,9.32,303400.0,7.6316,7.6316,7.5418,7.6071,303400.0
2008-09-03 15:00:00,9.31,9.33,9.26,9.28,149200.0,7.599,7.6153,7.5581,7.5745,149200.0
2008-09-03 15:10:00,9.28,9.29,9.2,9.25,254800.0,7.5745,7.5826,7.5092,7.55,254800.0
2008-09-03 15:20:00,9.25,9.3,9.24,9.24,165200.0,7.55,7.5908,7.5418,7.5418,165200.0
2008-09-03 15:30:00,9.24,9.24,9.17,9.18,842400.0,7.5418,7.5418,7.4847,7.4928,842400.0
2008-09-03 15:40:00,9.18,9.21,9.13,9.2,387400.0,7.4928,7.5173,7.452,7.5092,387400.0
2008-09-03 15:50:00,9.19,9.28,9.19,9.25,453800.0,7.501,7.5745,7.501,7.55,453800.0
2008-09-04 09:30:00,9.2,9.27,9.15,9.19,101900.0,7.5092,7.5663,7.4684,7.501,101900.0
2008-09-04 09:40:00,9.19,9.23,9.18,9.2,221700.0,7.501,7.5337,7.4928,7.5092,221700.0
2008-09-04 09:50:00,9.2,9.29,9.2,9.29,160000.0,7.5092,7.5826,7.5092,7.5826,160000.0
2008-09-04 10:00:00,9.29,9.41,9.26,9.39,272500.0,7.5826,7.6806,7.5581,7.6642,272500.0
2008-09-04 10:10:00,9.39,9.42,9.21,9.35,209100.0,7.6642,7.6887,7.5173,7.6316,209100.0
2008-09-04 10:20:00,9.35,9.37,9.3,9.3,72600.0,7.6316,7.6479,7.5908,7.5908,72600.0
2008-09-04 10:30:00,9.3,9.34,9.26,9.28,143200.0,7.5908,7.6234,7.5581,7.5745,143200.0
2008-09-04 10:40:00,9.28,9.31,9.25,9.26,207300.0,7.5745,7.599,7.55,7.5581,207300.0
2008-09-04 10:50:00,9.26,9.28,9.25,9.27,172500.0,7.5581,7.5745,7.55,7.5663,172500.0
2008-09-04 11:00:00,9.26,9.31,9.26,9.31,199300.0,7.5581,7.599,7.5581,7.599,199300.0
2008-09-04 11:10:00,9.32,9.33,9.25,9.27,199200.0,7.6071,7.6153,7.55,7.5663,199200.0
2008-09-04 11:20:00,9.28,9.28,9.22,9.28,88000.0,7.5745,7.5745,7.5255,7.5745,88000.0
2008-09-04 11:30:00,9.27,9.3,9.27,9.3,65500.0,7.5663,7.5908,7.5663,7.5908,65500.0
2008-09-04 11:40:00,9.29,9.35,9.29,9.31,139000.0,7.5826,7.6316,7.5826,7.599,139000.0
2008-09-04 11:50:00,9.32,9.35,9.31,9.32,74000.0,7.6071,7.6316,7.599,7.6071,74000.0
2008-09-04 12:00:00,9.32,9.41,9.32,9.41,127300.0,7.6071,7.6806,7.6071,7.6806,127300.0
2008-09-04 12:10:00,9.41,9.43,9.39,9.41,123400.0,7.6806,7.6969,7.6642,7.6806,123400.0
2008-09-04 12:20:00,9.41,9.47,9.41,9.44,242300.0,7.6806,7.7295,7.6806,7.7051,242300.0
2008-09-04 12:30:00,9.44,9.44,9.4,9.41,34800.0,7.7051,7.7051,7.6724,7.6806,34800.0
2008-09-04 12:40:00,9.4,9.41,9.35,9.38,94200.0,7.6724,7.6806,7.6316,7.6561,94200.0
2008-09-04 12:50:00,9.38,9.38,9.32,9.33,60000.0,7.6561,7.6561,7.6071,7.6153,60000.0
2008-09-04 13:00:00,9.33,9.34,9.32,9.34,48700.0,7.6153,7.6234,7.6071,7.6234,48700.0
2008-09-04 13:10:00,9.33,9.34,9.33,9.34,40600.0,7.6153,7.6234,7.6153,7.6234,40600.0
2008-09-04 13:20:00,9.34,9.34,9.31,9.32,41100.0,7.6234,7.6234,7.599,7.6071,41100.0
2008-09-04 13:30:00,9.31,9.32,9.31,9.32,45700.0,7.599,7.6071,7.599,7.6071,45700.0
2008-09-04 13:40:00,9.32,9.32,9.31,9.31,12100.0,7.6071,7.6071,7.599,7.599,12100.0
2008-09-04 13:50:00,9.32,9.32,9.26,9.26,98500.0,7.6071,7.6071,7.5581,7.5581,98500.0
2008-09-04 14:00:00,9.27,9.27,9.21,9.22,248300.0,7.5663,7.5663,7.5173,7.5255,248300.0
2008-09-04 14:10:00,9.22,9.26,9.21,9.22,158200.0,7.5255,7.5581,7.5173,7.5255,158200.0
2008-09-04 14:20:00,9.22,9.23,9.18,9.22,220200.0,7.5255,7.5337,7.4928,7.5255,220200.0
2008-09-04 14:30:00,9.22,9.22,9.18,9.18,167800.0,7.5255,7.5255,7.4928,7.4928,167800.0
2008-09-04 14:40:00,9.19,9.19,9.13,9.14,198600.0,7.501,7.501,7.452,7.4602,198600.0
2008-09-04 14:50:00,9.13,9.19,9.11,9.19,236500.0,7.452,7.501,7.4357,7.501,236500.0
2008-09-04 15:00:00,9.19,9.26,9.19,9.26,97600.0,7.501,7.5581,7.501,7.5581,97600.0
2008-09-04 15:10:00,9.26,9.27,9.25,9.25,100800.0,7.5581,7.5663,7.55,7.55,100800.0
2008-09-04 15:20:00,9.25,9.25,9.19,9.19,79300.0,7.55,7.55,7.501,7.501,79300.0
2008-09-04 15:30:00,9.19,9.26,9.18,9.24,163500.0,7.501,7.5581,7.4928,7.5418,163500.0
2008-09-04 15:40:00,9.24,9.24,9.22,9.24,200300.0,7.5418,7.5418,7.5255,7.5418,200300.0
2008-09-04 15:50:00,9.24,9.26,9.2,9.21,348600.0,7.5418,7.5581,7.5092,7.5173,348600.0
2008-09-05 09:30:00,8.91,9.04,8.81,8.94,355000.0,7.2725,7.3786,7.1908,7.297,355000.0
2008-09-05 09:40:00,8.94,9.08,8.91,9.06,444200.0,7.297,7.4112,7.2725,7.3949,444200.0
2008-09-05 09:50:00,9.05,9.06,8.95,9.0,357100.0,7.3867,7.3949,7.3051,7.3459,357100.0
2008-09-05 10:00:00,9.0,9.04,8.97,9.0,327200.0,7.3459,7.3786,7.3214,7.3459,327200.0
2008-09-05 10:10:00,9.0,9.01,8.89,8.89,130900.0,7.3459,7.3541,7.2561,7.2561,130900.0
2008-09-05 10:20:00,8.89,8.93,8.85,8.86,195200.0,7.2561,7.2888,7.2235,7.2317,195200.0
2008-09-05 10:30:00,8.86,8.88,8.82,8.85,130700.0,7.2317,7.248,7.199,7.2235,130700.0
2008-09-05 10:40:00,8.84,8.87,8.78,8.78,128300.0,7.2153,7.2398,7.1664,7.1664,128300.0
2008-09-05 10:50:00,8.78,8.8,8.7,8.71,160900.0,7.1664,7.1827,7.1011,7.1092,160900.0
2008-09-05 11:00:00,8.71,8.78,8.67,8.75,296100.0,7.1092,7.1664,7.0766,7.1419,296100.0
2008-09-05 11:10:00,8.75,8.75,8.69,8.74,121400.0,7.1419,7.1419,7.0929,7.1337,121400.0
2008-09-05 11:20:00,8.74,8.89,8.74,8.89,232600.0,7.1337,7.2561,7.1337,7.2561,232600.0
2008-09-05 11:30:00,8.88,8.9,8.79,8.79,288700.0,7.248,7.2643,7.1745,7.1745,288700.0
2008-09-05 11:40:00,8.79,8.9,8.79,8.9,374700.0,7.1745,7.2643,7.1745,7.2643,374700.0
2008-09-05 11:50:00,8.91,8.91,8.86,8.87,204200.0,7.2725,7.2725,7.2317,7.2398,204200.0
2008-09-05 12:00:00,8.86,8.87,8.82,8.82,221000.0,7.2317,7.2398,7.199,7.199,221000.0
2008-09-05 12:10:00,8.83,8.9,8.81,8.89,217100.0,7.2072,7.2643,7.1908,7.2561,217100.0
2008-09-05 12:20:00,8.89,8.9,8.88,8.9,69300.0,7.2561,7.2643,7.248,7.2643,69300.0
2008-09-05 12:30:00,8.9,9.01,8.89,9.01,208800.0,7.2643,7.3541,7.2561,7.3541,208800.0
2008-09-05 12:40:00,9.01,9.01,8.97,8.98,155600.0,7.3541,7.3541,7.3214,7.3296,155600.0
2008-09-05 12:50:00,8.98,8.98,8.93,8.94,162200.0,7.3296,7.3296,7.2888,7.297,162200.0
2008-09-05 13:00:00,8.94,8.94,8.85,8.91,182900.0,7.297,7.297,7.2235,7.2725,182900.0
2008-09-05 13:10:00,8.91,8.97,8.89,8.89,88600.0,7.2725,7.3214,7.2561,7.2561,88600.0
2008-09-05 13:20:00,8.9,8.92,8.89,8.91,45500.0,7.2643,7.2806,7.2561,7.2725,45500.0
2008-09-05 13:30:00,8.91,8.92,8.81,8.83,141100.0,7.2725,7.2806,7.1908,7.2072,141100.0
2008-09-05 13:40:00,8.83,8.87,8.83,8.84,82400.0,7.2072,7.2398,7.2072,7.2153,82400.0
2008-09-05 13:50:00,8.84,8.85,8.82,8.85,44600.0,7.2153,7.2235,7.199,7.2235,44600.0
2008-09-05 14:00:00,8.85,8.87,8.84,8.84,84900.0,7.2235,7.2398,7.2153,7.2153,84900.0
2008-09-05 14:10:00,8.85,8.88,8.84,8.88,82800.0,7.2235,7.248,7.2153,7.248,82800.0
2008-09-05 14:20:00,8.88,8.92,8.88,8.9,116100.0,7.248,7.2806,7.248,7.2643,116100.0
2008-09-05 14:30:00,8.9,8.97,8.89,8.94,128300.0,7.2643,7.3214,7.2561,7.297,128300.0
2008-09-05 14:40:00,8.94,8.96,8.91,8.91,112900.0,7.297,7.3133,7.2725,7.2725,112900.0
2008-09-05 14:50:00,8.91,8.93,8.91,8.93,143600.0,7.2725,7.2888,7.2725,7.2888,143600.0
2008-09-05 15:00:00,8.93,8.93,8.88,8.9,95900.0,7.2888,7.2888,7.248,7.2643,95900.0
2008-09-05 15:10:00,8.9,8.91,8.86,8.91,124500.0,7.2643,7.2725,7.2317,7.2725,124500.0
2008-09-05 15:20:00,8.91,8.91,8.88,8.9,94300.0,7.2725,7.2725,7.248,7.2643,94300.0
2008-09-05 15:30:00,8.9,8.91,8.88,8.89,78000.0,7.2643,7.2725,7.248,7.2561,78000.0
2008-09-05 15:40:00,8.89,8.94,8.88,8.92,124800.0,7.2561,7.297,7.248,7.2806,124800.0
2008-09-05 15:50:00,8.91,8.95,8.88,8.88,318500.0,7.2725,7.3051,7.248,7.248,318500.0
2008-09-08 09:30:00,9.0,9.05,8.75,8.77,327400.0,7.3459,7.3867,7.1419,7.1582,327400.0
2008-09-08 09:40:00,8.77,8.79,8.45,8.52,385600.0,7.1582,7.1745,6.897,6.9541,385600.0
2008-09-08 09:50:00,8.52,8.52,8.41,8.46,237200.0,6.9541,6.9541,6.8644,6.9052,237200.0
2008-09-08 10:00:00,8.46,8.5,8.41,8.49,328200.0,6.9052,6.9378,6.8644,6.9297,328200.0
2008-09-08 10:10:00,8.5,8.5,8.3,8.3,284100.0,6.9378,6.9378,6.7746,6.7746,284100.0
2008-09-08 10:20:00,8.31,8.41,8.29,8.3,397200.0,6.7827,6.8644,6.7664,6.7746,397200.0
2008-09-08 10:30:00,8.3,8.33,8.3,8.32,194900.0,6.7746,6.7991,6.7746,6.7909,194900.0
2008-09-08 10:40:00,8.33,8.35,8.29,8.3,255600.0,6.7991,6.8154,6.7664,6.7746,255600.0
2008-09-08 10:50:00,8.29,8.3,8.23,8.23,510300.0,6.7664,6.7746,6.7174,6.7174,510300.0
2008-09-08 11:00:00,8.23,8.23,8.12,8.15,330800.0,6.7174,6.7174,6.6277,6.6521,330800.0
2008-09-08 11:10:00,8.15,8.28,8.15,8.2,400700.0,6.6521,6.7583,6.6521,6.693,400700.0
2008-09-08 11:20:00,8.2,8.23,8.18,8.2,182900.0,6.693,6.7174,6.6766,6.693,182900.0
2008-09-08 11:30:00,8.21,8.26,8.18,8.19,206800.0,6.7011,6.7419,6.6766,6.6848,206800.0
2008-09-08 11:40:00,8.19,8.21,8.11,8.14,296800.0,6.6848,6.7011,6.6195,6.644,296800.0
2008-09-08 11:50:00,8.14,8.21,8.13,8.17,255100.0,6.644,6.7011,6.6358,6.6685,255100.0
2008-09-08 12:00:00,8.17,8.19,8.08,8.09,75600.0,6.6685,6.6848,6.595,6.6032,75600.0
2008-09-08 12:10:00,8.08,8.08,8.02,8.04,221600.0,6.595,6.595,6.546,6.5624,221600.0
2008-09-08 12:20:00,8.04,8.04,8.01,8.03,643400.0,6.5624,6.5624,6.5379,6.5542,643400.0
2008-09-08 12:30:00,8.02,8.07,7.91,7.97,520400.0,6.546,6.5868,6.4563,6.5052,520400.0
2008-09-08 12:40:00,7.98,8.02,7.94,7.97,472600.0,6.5134,6.546,6.4807,6.5052,472600.0
2008-09-08 12:50:00,7.97,8.0,7.89,7.98,258200.0,6.5052,6.5297,6.4399,6.5134,258200.0
2008-09-08 13:00:00,7.97,7.99,7.94,7.96,197100.0,6.5052,6.5215,6.4807,6.4971,197100.0
2008-09-08 13:10:00,7.96,8.01,7.96,8.0,145400.0,6.4971,6.5379,6.4971,6.5297,145400.0
2008-09-08 13:20:00,8.0,8.02,7.99,8.0,132200.0,6.5297,6.546,6.5215,6.5297,132200.0
2008-09-08 13:30:00,7.99,8.0,7.93,8.0,197200.0,6.5215,6.5297,6.4726,6.5297,197200.0
2008-09-08 13:40:00,7.99,8.0,7.96,7.99,228300.0,6.5215,6.5297,6.4971,6.5215,228300.0
2008-09-08 13:50:00,7.99,8.01,7.97,8.0,307600.0,6.5215,6.5379,6.5052,6.5297,307600.0
2008-09-08 14:00:00,8.0,8.03,8.0,8.01,211000.0,6.5297,6.5542,6.5297,6.5379,211000.0
2008-09-08 14:10:00,8.01,8.02,8.0,8.01,86000.0,6.5379,6.546,6.5297,6.5379,86000.0
2008-09-08 14:20:00,8.01,8.15,8.01,8.14,645400.0,6.5379,6.6521,6.5379,6.644,645400.0
2008-09-08 14:30:00,8.13,8.16,8.08,8.15,667200.0,6.6358,6.6603,6.595,6.6521,667200.0
2008-09-08 14:40:00,8.14,8.24,8.1,8.12,196700.0,6.644,6.7256,6.6113,6.6277,196700.0
2008-09-08 14:50:00,8.12,8.12,8.07,8.11,80200.0,6.6277,6.6277,6.5868,6.6195,80200.0
2008-09-08 15:00:00,8.11,8.13,8.09,8.1,152700.0,6.6195,6.6358,6.6032,6.6113,152700.0
2008-09-08 15:10:00,8.1,8.33,8.1,8.18,280400.0,6.6113,6.7991,6.6113,6.6766,280400.0
2008-09-08 15:20:00,8.17,8.22,8.15,8.2,173600.0,6.6685,6.7093,6.6521,6.693,173600.0
2008-09-08 15:30:00,8.2,8.25,8.2,8.24,178900.0,6.693,6.7338,6.693,6.7256,178900.0
2008-09-08 15:40:00,8.24,8.3,8.22,8.24,341200.0,6.7256,6.7746,6.7093,6.7256,341200.0
2008-09-08 15:50:00,8.24,8.29,8.21,8.26,353900.0,6.7256,6.7664,6.7011,6.7419,353900.0
2008-09-09 09:30:00,8.27,8.28,8.1,8.11,100800.0,6.7501,6.7583,6.6113,6.6195,100800.0
2008-09-09 09:40:00,8.11,8.38,8.1,8.38,194400.0,6.6195,6.8399,6.6113,6.8399,194400.0
2008-09-09 09:50:00,8.37,8.39,8.3,8.34,138000.0,6.8317,6.848,6.7746,6.8072,138000.0
2008-09-09 10:00:00,8.34,8.38,8.27,8.29,142400.0,6.8072,6.8399,6.7501,6.7664,142400.0
2008-09-09 10:10:00,8.29,8.31,8.25,8.26,136100.0,6.7664,6.7827,6.7338,6.7419,136100.0
2008-09-09 10:20:00,8.25,8.3,8.2,8.2,237500.0,6.7338,6.7746,6.693,6.693,237500.0
2008-09-09 10:30:00,8.21,8.28,8.17,8.23,247400.0,6.7011,6.7583,6.6685,6.7174,247400.0
2008-09-09 10:40:00,8.22,8.29,8.2,8.24,114400.0,6.7093,6.7664,6.693,6.7256,114400.0
2008-09-09 10:50:00,8.23,8.23,8.17,8.18,135400.0,6.7174,6.7174,6.6685,6.6766,135400.0
2008-09-09 11:00:00,8.19,8.22,8.15,8.18,171300.0,6.6848,6.7093,6.6521,6.6766,171300.0
2008-09-09 11:10:00,8.17,8.18,8.12,8.15,221100.0,6.6685,6.6766,6.6277,6.6521,221100.0
2008-09-09 11:20:00,8.15,8.2,8.15,8.2,107800.0,6.6521,6.693,6.6521,6.693,107800.0
2008-09-09 11:30:00,8.2,8.2,8.13,8.15,78600.0,6.693,6.693,6.6358,6.6521,78600.0
2008-09-09 11:40:00,8.15,8.16,8.1,8.15,178400.0,6.6521,6.6603,6.6113,6.6521,178400.0
2008-09-09 11:50:00,8.15,8.15,8.07,8.09,111700.0,6.6521,6.6521,6.5868,6.6032,111700.0
2008-09-09 12:00:00,8.09,8.09,8.05,8.05,99000.0,6.6032,6.6032,6.5705,6.5705,99000.0
2008-09-09 12:10:00,8.06,8.08,8.03,8.07,77000.0,6.5787,6.595,6.5542,6.5868,77000.0
2008-09-09 12:20:00,8.07,8.08,8.03,8.05,54700.0,6.5868,6.595,6.5542,6.5705,54700.0
2008-09-09 12:30:00,8.04,8.08,8.03,8.07,45200.0,6.5624,6.595,6.5542,6.5868,45200.0
2008-09-09 12:40:00,8.07,8.08,8.05,8.05,34000.0,6.5868,6.595,6.5705,6.5705,34000.0
2008-09-09 12:50:00,8.05,8.07,8.05,8.06,45100.0,6.5705,6.5868,6.5705,6.5787,45100.0
2008-09-09 13:00:00,8.06,8.07,8.05,8.07,44700.0,6.5787,6.5868,6.5705,6.5868,44700.0
2008-09-09 13:10:00,8.07,8.07,8.01,8.06,92200.0,6.5868,6.5868,6.5379,6.5787,92200.0
2008-09-09 13:20:00,8.07,8.07,8.02,8.02,65300.0,6.5868,6.5868,6.546,6.546,65300.0
2008-09-09 13:30:00,8.02,8.02,8.0,8.02,41800.0,6.546,6.546,6.5297,6.546,41800.0
2008-09-09 13:40:00,8.02,8.02,7.98,7.99,78300.0,6.546,6.546,6.5134,6.5215,78300.0
2008-09-09 13:50:00,7.99,8.02,7.99,8.0,55700.0,6.5215,6.546,6.5215,6.5297,55700.0
2008-09-09 14:00:00,8.0,8.01,7.99,8.01,63000.0,6.5297,6.5379,6.5215,6.5379,63000.0
2008-09-09 14:10:00,8.01,8.01,7.99,8.0,87400.0,6.5379,6.5379,6.5215,6.5297,87400.0
2008-09-09 14:20:00,7.99,8.02,7.99,8.0,77100.0,6.5215,6.546,6.5215,6.5297,77100.0
2008-09-09 14:30:00,8.01,8.04,8.0,8.04,190000.0,6.5379,6.5624,6.5297,6.5624,190000.0
2008-09-09 14:40:00,8.03,8.05,8.0,8.0,202900.0,6.5542,6.5705,6.5297,6.5297,202900.0
2008-09-09 14:50:00,8.0,8.01,8.0,8.01,106100.0,6.5297,6.5379,6.5297,6.5379,106100.0
2008-09-09 15:00:00,8.0,8.01,7.94,7.94,235100.0,6.5297,6.5379,6.4807,6.4807,235100.0
2008-09-09 15:10:00,7.95,7.97,7.9,7.96,337900.0,6.4889,6.5052,6.4481,6.4971,337900.0
2008-09-09 15:20:00,7.96,8.01,7.95,8.0,248700.0,6.4971,6.5379,6.4889,6.5297,248700.0
2008-09-09 15:30:00,8.0,8.01,7.99,7.99,164000.0,6.5297,6.5379,6.5215,6.5215,164000.0
2008-09-09 15:40:00,8.0,8.01,7.99,8.01,236700.0,6.5297,6.5379,6.5215,6.5379,236700.0
2008-09-09 15:50:00,8.0,8.01,8.0,8.0,251200.0,6.5297,6.5379,6.5297,6.5297,251200.0
2008-09-10 09:30:00,8.08,8.42,8.07,8.29,383200.0,6.595,6.8725,6.5868,6.7664,383200.0
2008-09-10 09:40:00,8.28,8.49,8.28,8.49,346200.0,6.7583,6.9297,6.7583,6.9297,346200.0
2008-09-10 09:50:00,8.48,8.7,8.48,8.49,454100.0,6.9215,7.1011,6.9215,6.9297,454100.0
2008-09-10 10:00:00,8.49,8.51,8.42,8.5,265500.0,6.9297,6.946,6.8725,6.9378,265500.0
2008-09-10 10:10:00,8.49,8.5,8.36,8.38,142700.0,6.9297,6.9378,6.8235,6.8399,142700.0
2008-09-10 10:20:00,8.38,8.41,8.29,8.33,441000.0,6.8399,6.8644,6.7664,6.7991,441000.0
2008-09-10 10:30:00,8.32,8.43,8.3,8.43,339900.0,6.7909,6.8807,6.7746,6.8807,339900.0
2008-09-10 10:40:00,8.42,8.45,8.36,8.43,310500.0,6.8725,6.897,6.8235,6.8807,310500.0
2008-09-10 10:50:00,8.43,8.43,8.36,8.38,515000.0,6.8807,6.8807,6.8235,6.8399,515000.0
2008-09-10 11:00:00,8.37,8.38,8.31,8.32,216600.0,6.8317,6.8399,6.7827,6.7909,216600.0
2008-09-10 11:10:00,8.32,8.39,8.31,8.34,82800.0,6.7909,6.848,6.7827,6.8072,82800.0
2008-09-10 11:20:00,8.34,8.35,8.27,8.29,61400.0,6.8072,6.8154,6.7501,6.7664,61400.0
2008-09-10 11:30:00,8.29,8.41,8.29,8.39,110700.0,6.7664,6.8644,6.7664,6.848,110700.0
2008-09-10 11:40:00,8.39,8.46,8.39,8.43,122100.0,6.848,6.9052,6.848,6.8807,122100.0
2008-09-10 11:50:00,8.43,8.44,8.39,8.39,47800.0,6.8807,6.8888,6.848,6.848,47800.0
2008-09-10 12:00:00,8.4,8.43,8.38,8.41,44100.0,6.8562,6.8807,6.8399,6.8644,44100.0
2008-09-10 12:10:00,8.42,8.44,8.39,8.4,47500.0,6.8725,6.8888,6.848,6.8562,47500.0
2008-09-10 12:20:00,8.39,8.42,8.37,8.37,58200.0,6.848,6.8725,6.8317,6.8317,58200.0
2008-09-10 12:30:00,8.37,8.42,8.37,8.4,95600.0,6.8317,6.8725,6.8317,6.8562,95600.0
2008-09-10 12:40:00,8.41,8.44,8.4,8.42,93200.0,6.8644,6.8888,6.8562,6.8725,93200.0
2008-09-10 12:50:00,8.42,8.42,8.36,8.38,160300.0,6.8725,6.8725,6.8235,6.8399,160300.0
2008-09-10 13:00:00,8.38,8.39,8.33,8.33,105100.0,6.8399,6.848,6.7991,6.7991,105100.0
2008-09-10 13:10:00,8.33,8.37,8.32,8.36,140100.0,6.7991,6.8317,6.7909,6.8235,140100.0
2008-09-10 13:20:00,8.35,8.39,8.35,8.38,43000.0,6.8154,6.848,6.8154,6.8399,43000.0
2008-09-10 13:30:00,8.39,8.45,8.38,8.43,163000.0,6.848,6.897,6.8399,6.8807,163000.0
2008-09-10 13:40:00,8.44,8.51,8.42,8.44,410600.0,6.8888,6.946,6.8725,6.8888,410600.0
2008-09-10 13:50:00,8.43,8.48,8.4,8.44,200200.0,6.8807,6.9215,6.8562,6.8888,200200.0
2008-09-10 14:00:00,8.44,8.47,8.4,8.47,167100.0,6.8888,6.9133,6.8562,6.9133,167100.0
2008-09-10 14:10:00,8.46,8.49,8.43,8.47,407600.0,6.9052,6.9297,6.8807,6.9133,407600.0
2008-09-10 14:20:00,8.47,8.59,8.44,8.55,388100.0,6.9133,7.0113,6.8888,6.9786,388100.0
2008-09-10 14:30:00,8.55,8.63,8.54,8.58,385800.0,6.9786,7.0439,6.9705,7.0031,385800.0
2008-09-10 14:40:00,8.58,8.62,8.55,8.59,257900.0,7.0031,7.0358,6.9786,7.0113,257900.0
2008-09-10 14:50:00,8.58,8.59,8.52,8.53,70500.0,7.0031,7.0113,6.9541,6.9623,70500.0
2008-09-10 15:00:00,8.53,8.57,8.51,8.52,241400.0,6.9623,6.995,6.946,6.9541,241400.0
2008-09-10 15:10:00,8.52,8.56,8.51,8.54,151100.0,6.9541,6.9868,6.946,6.9705,151100.0
2008-09-10 15:20:00,8.53,8.54,8.51,8.52,129600.0,6.9623,6.9705,6.946,6.9541,129600.0
2008-09-10 15:30:00,8.53,8.56,8.47,8.47,314900.0,6.9623,6.9868,6.9133,6.9133,314900.0
2008-09-10 15:40:00,8.47,8.52,8.46,8.52,158800.0,6.9133,6.9541,6.9052,6.9541,158800.0
2008-09-10 15:50:00,8.52,8.53,8.49,8.5,277300.0,6.9541,6.9623,6.9297,6.9378,277300.0
2008-09-11 09:30:00,8.36,8.38,8.3,8.33,80500.0,6.8235,6.8399,6.7746,6.7991,80500.0
2008-09-11 09:40:00,8.32,8.37,8.24,8.37,147400.0,6.7909,6.8317,6.7256,6.8317,147400.0
2008-09-11 09:50:00,8.36,8.4,8.3,8.37,160300.0,6.8235,6.8562,6.7746,6.8317,160300.0
2008-09-11 10:00:00,8.36,8.46,8.32,8.38,142300.0,6.8235,6.9052,6.7909,6.8399,142300.0
2008-09-11 10:10:00,8.38,8.42,8.33,8.42,55400.0,6.8399,6.8725,6.7991,6.8725,55400.0
2008-09-11 10:20:00,8.42,8.47,8.38,8.39,69600.0,6.8725,6.9133,6.8399,6.848,69600.0
2008-09-11 10:30:00,8.38,8.4,8.35,8.39,64500.0,6.8399,6.8562,6.8154,6.848,64500.0
2008-09-11 10:40:00,8.38,8.56,8.38,8.55,227200.0,6.8399,6.9868,6.8399,6.9786,227200.0
2008-09-11 10:50:00,8.56,8.7,8.56,8.65,372800.0,6.9868,7.1011,6.9868,7.0602,372800.0
2008-09-11 11:00:00,8.65,8.73,8.62,8.62,342700.0,7.0602,7.1255,7.0358,7.0358,342700.0
2008-09-11 11:10:00,8.61,8.62,8.52,8.53,103300.0,7.0276,7.0358,6.9541,6.9623,103300.0
2008-09-11 11:20:00,8.53,8.57,8.52,8.54,73300.0,6.9623,6.995,6.9541,6.9705,73300.0
2008-09-11 11:30:00,8.54,8.61,8.54,8.56,75400.0,6.9705,7.0276,6.9705,6.9868,75400.0
2008-09-11 11:40:00,8.57,8.62,8.55,8.55,40400.0,6.995,7.0358,6.9786,6.9786,40400.0
2008-09-11 11:50:00,8.55,8.61,8.55,8.59,60600.0,6.9786,7.0276,6.9786,7.0113,60600.0
2008-09-11 12:00:00,8.6,8.65,8.5,8.51,168600.0,7.0194,7.0602,6.9378,6.946,168600.0
2008-09-11 12:10:00,8.5,8.51,8.48,8.5,79000.0,6.9378,6.946,6.9215,6.9378,79000.0
2008-09-11 12:20:00,8.5,8.51,8.44,8.45,89600.0,6.9378,6.946,6.8888,6.897,89600.0
2008-09-11 12:30:00,8.45,8.47,8.4,8.42,81200.0,6.897,6.9133,6.8562,6.8725,81200.0
2008-09-11 12:40:00,8.41,8.45,8.4,8.44,46000.0,6.8644,6.897,6.8562,6.8888,46000.0
2008-09-11 12:50:00,8.44,8.46,8.43,8.44,35100.0,6.8888,6.9052,6.8807,6.8888,35100.0
2008-09-11 13:00:00,8.44,8.45,8.4,8.41,41500.0,6.8888,6.897,6.8562,6.8644,41500.0
2008-09-11 13:10:00,8.41,8.41,8.38,8.41,62700.0,6.8644,6.8644,6.8399,6.8644,62700.0
2008-09-11 13:20:00,8.41,8.46,8.4,8.43,185600.0,6.8644,6.9052,6.8562,6.8807,185600.0
2008-09-11 13:30:00,8.44,8.51,8.44,8.5,127300.0,6.8888,6.946,6.8888,6.9378,127300.0
2008-09-11 13:40:00,8.5,8.54,8.5,8.51,114300.0,6.9378,6.9705,6.9378,6.946,114300.0
2008-09-11 13:50:00,8.51,8.56,8.51,8.52,105200.0,6.946,6.9868,6.946,6.9541,105200.0
2008-09-11 14:00:00,8.51,8.52,8.49,8.52,67300.0,6.946,6.9541,6.9297,6.9541,67300.0
2008-09-11 14:10:00,8.51,8.51,8.48,8.5,71300.0,6.946,6.946,6.9215,6.9378,71300.0
2008-09-11 14:20:00,8.49,8.53,8.48,8.5,115100.0,6.9297,6.9623,6.9215,6.9378,115100.0
2008-09-11 14:30:00,8.49,8.5,8.46,8.47,53800.0,6.9297,6.9378,6.9052,6.9133,53800.0
2008-09-11 14:40:00,8.47,8.51,8.45,8.51,72800.0,6.9133,6.946,6.897,6.946,72800.0
2008-09-11 14:50:00,8.51,8.52,8.47,8.47,75200.0,6.946,6.9541,6.9133,6.9133,75200.0
2008-09-11 15:00:00,8.47,8.5,8.46,8.5,78000.0,6.9133,6.9378,6.9052,6.9378,78000.0
2008-09-11 15:10:00,8.5,8.5,8.43,8.43,72900.0,6.9378,6.9378,6.8807,6.8807,72900.0
2008-09-11 15:20:00,8.43,8.44,8.41,8.41,104200.0,6.8807,6.8888,6.8644,6.8644,104200.0
2008-09-11 15:30:00,8.41,8.43,8.38,8.42,197500.0,6.8644,6.8807,6.8399,6.8725,197500.0
2008-09-11 15:40:00,8.43,8.47,8.42,8.47,294500.0,6.8807,6.9133,6.8725,6.9133,294500.0
2008-09-11 15:50:00,8.47,8.52,8.46,8.5,488000.0,6.9133,6.9541,6.9052,6.9378,488000.0
2008-09-12 09:30:00,8.49,8.56,8.36,8.46,53800.0,6.9297,6.9868,6.8235,6.9052,53800.0
2008-09-12 09:40:00,8.47,8.49,8.36,8.38,88100.0,6.9133,6.9297,6.8235,6.8399,88100.0
2008-09-12 09:50:00,8.38,8.4,8.31,8.36,58200.0,6.8399,6.8562,6.7827,6.8235,58200.0
2008-09-12 10:00:00,8.36,8.37,8.32,8.34,58600.0,6.8235,6.8317,6.7909,6.8072,58600.0
2008-09-12 10:10:00,8.33,8.39,8.27,8.38,96700.0,6.7991,6.848,6.7501,6.8399,96700.0
2008-09-12 10:20:00,8.37,8.4,8.31,8.31,65100.0,6.8317,6.8562,6.7827,6.7827,65100.0
2008-09-12 10:30:00,8.32,8.34,8.28,8.31,58300.0,6.7909,6.8072,6.7583,6.7827,58300.0
2008-09-12 10:40:00,8.32,8.34,8.27,8.28,50300.0,6.7909,6.8072,6.7501,6.7583,50300.0
2008-09-12 10:50:00,8.28,8.32,8.28,8.32,44700.0,6.7583,6.7909,6.7583,6.7909,44700.0
2008-09-12 11:00:00,8.33,8.38,8.32,8.37,93200.0,6.7991,6.8399,6.7909,6.8317,93200.0
2008-09-12 11:10:00,8.39,8.44,8.36,8.44,135600.0,6.848,6.8888,6.8235,6.8888,135600.0
2008-09-12 11:20:00,8.44,8.48,8.38,8.4,125900.0,6.8888,6.9215,6.8399,6.8562,125900.0
2008-09-12 11:30:00,8.39,8.42,8.34,8.4,145800.0,6.848,6.8725,6.8072,6.8562,145800.0
2008-09-12 11:40:00,8.4,8.4,8.34,8.37,23900.0,6.8562,6.8562,6.8072,6.8317,23900.0
2008-09-12 11:50:00,8.36,8.36,8.34,8.36,45400.0,6.8235,6.8235,6.8072,6.8235,45400.0
2008-09-12 12:00:00,8.36,8.38,8.35,8.37,19200.0,6.8235,6.8399,6.8154,6.8317,19200.0
2008-09-12 12:10:00,8.38,8.41,8.35,8.41,24000.0,6.8399,6.8644,6.8154,6.8644,24000.0
2008-09-12 12:20:00,8.42,8.42,8.36,8.39,36500.0,6.8725,6.8725,6.8235,6.848,36500.0
2008-09-12 12:30:00,8.38,8.39,8.36,8.38,17800.0,6.8399,6.848,6.8235,6.8399,17800.0
2008-09-12 12:40:00,8.38,8.39,8.32,8.35,52100.0,6.8399,6.848,6.7909,6.8154,52100.0
2008-09-12 12:50:00,8.35,8.35,8.31,8.32,59300.0,6.8154,6.8154,6.7827,6.7909,59300.0
2008-09-12 13:00:00,8.32,8.32,8.3,8.31,16700.0,6.7909,6.7909,6.7746,6.7827,16700.0
2008-09-12 13:10:00,8.31,8.34,8.3,8.34,44000.0,6.7827,6.8072,6.7746,6.8072,44000.0
2008-09-12 13:20:00,8.34,8.37,8.31,8.35,14600.0,6.8072,6.8317,6.7827,6.8154,14600.0
2008-09-12 13:30:00,8.35,8.35,8.31,8.33,33700.0,6.8154,6.8154,6.7827,6.7991,33700.0
2008-09-12 13:40:00,8.33,8.36,8.3,8.33,46200.0,6.7991,6.8235,6.7746,6.7991,46200.0
2008-09-12 13:50:00,8.32,8.35,8.32,8.35,39200.0,6.7909,6.8154,6.7909,6.8154,39200.0
2008-09-12 14:00:00,8.35,8.35,8.29,8.29,52400.0,6.8154,6.8154,6.7664,6.7664,52400.0
2008-09-12 14:10:00,8.29,8.34,8.29,8.33,25400.0,6.7664,6.8072,6.7664,6.7991,25400.0
2008-09-12 14:20:00,8.33,8.39,8.32,8.33,42900.0,6.7991,6.848,6.7909,6.7991,42900.0
2008-09-12 14:30:00,8.33,8.36,8.32,8.35,23300.0,6.7991,6.8235,6.7909,6.8154,23300.0
2008-09-12 14:40:00,8.36,8.37,8.33,8.35,39500.0,6.8235,6.8317,6.7991,6.8154,39500.0
2008-09-12 14:50:00,8.35,8.45,8.35,8.44,162600.0,6.8154,6.897,6.8154,6.8888,162600.0
2008-09-12 15:00:00,8.44,8.45,8.4,8.43,160500.0,6.8888,6.897,6.8562,6.8807,160500.0
2008-09-12 15:10:00,8.43,8.46,8.41,8.41,138400.0,6.8807,6.9052,6.8644,6.8644,138400.0
2008-09-12 15:20:00,8.41,8.41,8.37,8.39,59600.0,6.8644,6.8644,6.8317,6.848,59600.0
2008-09-12 15:30:00,8.39,8.41,8.36,8.37,84100.0,6.848,6.8644,6.8235,6.8317,84100.0
2008-09-12 15:40:00,8.37,8.41,8.37,8.39,61600.0,6.8317,6.8644,6.8317,6.848,61600.0
2008-09-12 15:50:00,8.39,8.41,8.39,8.41,157700.0,6.848,6.8644,6.848,6.8644,157700.0
2008-09-15 09:30:00,8.01,8.15,7.99,8.05,55200.0,6.5379,6.6521,6.5215,6.5705,55200.0
2008-09-15 09:40:00,8.05,8.38,8.04,8.27,111300.0,6.5705,6.8399,6.5624,6.7501,111300.0
2008-09-15 09:50:00,8.27,8.27,8.12,8.19,56100.0,6.7501,6.7501,6.6277,6.6848,56100.0
2008-09-15 10:00:00,8.19,8.27,8.17,8.2,57600.0,6.6848,6.7501,6.6685,6.693,57600.0
2008-09-15 10:10:00,8.2,8.32,8.2,8.25,56000.0,6.693,6.7909,6.693,6.7338,56000.0
2008-09-15 10:20:00,8.26,8.27,8.18,8.25,60300.0,6.7419,6.7501,6.6766,6.7338,60300.0
2008-09-15 10:30:00,8.25,8.32,8.19,8.32,87500.0,6.7338,6.7909,6.6848,6.7909,87500.0
2008-09-15 10:40:00,8.32,8.34,8.26,8.34,30800.0,6.7909,6.8072,6.7419,6.8072,30800.0
2008-09-15 10:50:00,8.34,8.4,8.33,8.36,49500.0,6.8072,6.8562,6.7991,6.8235,49500.0
2008-09-15 11:00:00,8.36,8.38,8.27,8.32,54600.0,6.8235,6.8399,6.7501,6.7909,54600.0
2008-09-15 11:10:00,8.32,8.38,8.27,8.35,45200.0,6.7909,6.8399,6.7501,6.8154,45200.0
2008-09-15 11:20:00,8.35,8.39,8.24,8.25,51200.0,6.8154,6.848,6.7256,6.7338,51200.0
2008-09-15 11:30:00,8.25,8.31,8.25,8.28,29300.0,6.7338,6.7827,6.7338,6.7583,29300.0
2008-09-15 11:40:00,8.29,8.32,8.26,8.29,26900.0,6.7664,6.7909,6.7419,6.7664,26900.0
2008-09-15 11:50:00,8.3,8.32,8.23,8.23,36100.0,6.7746,6.7909,6.7174,6.7174,36100.0
2008-09-15 12:00:00,8.23,8.34,8.23,8.29,29700.0,6.7174,6.8072,6.7174,6.7664,29700.0
2008-09-15 12:10:00,8.28,8.36,8.26,8.35,57500.0,6.7583,6.8235,6.7419,6.8154,57500.0
2008-09-15 12:20:00,8.35,8.39,8.29,8.3,49600.0,6.8154,6.848,6.7664,6.7746,49600.0
2008-09-15 12:30:00,8.3,8.32,8.27,8.3,25200.0,6.7746,6.7909,6.7501,6.7746,25200.0
2008-09-15 12:40:00,8.3,8.37,8.28,8.32,43300.0,6.7746,6.8317,6.7583,6.7909,43300.0
2008-09-15 12:50:00,8.32,8.4,8.3,8.33,49500.0,6.7909,6.8562,6.7746,6.7991,49500.0
2008-09-15 13:00:00,8.33,8.39,8.33,8.34,38000.0,6.7991,6.848,6.7991,6.8072,38000.0
2008-09-15 13:10:00,8.35,8.42,8.33,8.41,61100.0,6.8154,6.8725,6.7991,6.8644,61100.0
2008-09-15 13:20:00,8.41,8.41,8.36,8.36,86900.0,6.8644,6.8644,6.8235,6.8235,86900.0
2008-09-15 13:30:00,8.37,8.38,8.3,8.32,159800.0,6.8317,6.8399,6.7746,6.7909,159800.0
2008-09-15 13:40:00,8.32,8.38,8.3,8.32,163800.0,6.7909,6.8399,6.7746,6.7909,163800.0
2008-09-15 13:50:00,8.32,8.35,8.29,8.32,72500.0,6.7909,6.8154,6.7664,6.7909,72500.0
2008-09-15 14:00:00,8.32,8.33,8.29,8.31,46400.0,6.7909,6.7991,6.7664,6.7827,46400.0
2008-09-15 14:10:00,8.31,8.37,8.3,8.31,84300.0,6.7827,6.8317,6.7746,6.7827,84300.0
2008-09-15 14:20:00,8.31,8.34,8.31,8.31,23000.0,6.7827,6.8072,6.7827,6.7827,23000.0
2008-09-15 14:30:00,8.31,8.34,8.3,8.3,47300.0,6.7827,6.8072,6.7746,6.7746,47300.0
2008-09-15 14:40:00,8.3,8.3,8.22,8.27,157200.0,6.7746,6.7746,6.7093,6.7501,157200.0
2008-09-15 14:50:00,8.27,8.27,8.21,8.23,126700.0,6.7501,6.7501,6.7011,6.7174,126700.0
2008-09-15 15:00:00,8.22,8.23,8.14,8.16,195000.0,6.7093,6.7174,6.644,6.6603,195000.0
2008-09-15 15:10:00,8.16,8.17,8.14,8.14,69000.0,6.6603,6.6685,6.644,6.644,69000.0
2008-09-15 15:20:00,8.14,8.15,8.06,8.07,409800.0,6.644,6.6521,6.5787,6.5868,409800.0
2008-09-15 15:30:00,8.06,8.12,8.03,8.12,493400.0,6.5787,6.6277,6.5542,6.6277,493400.0
2008-09-15 15:40:00,8.12,8.12,8.08,8.08,216700.0,6.6277,6.6277,6.595,6.595,216700.0
2008-09-15 15:50:00,8.09,8.09,8.04,8.06,273100.0,6.6032,6.6032,6.5624,6.5787,273100.0
2008-09-16 09:30:00,7.99,7.99,7.66,7.7,162300.0,6.5215,6.5215,6.2522,6.2848,162300.0
2008-09-16 09:40:00,7.71,7.79,7.57,7.74,269500.0,6.293,6.3583,6.1787,6.3175,269500.0
2008-09-16 09:50:00,7.75,7.87,7.7,7.85,155200.0,6.3257,6.4236,6.2848,6.4073,155200.0
2008-09-16 10:00:00,7.85,7.96,7.84,7.92,89700.0,6.4073,6.4971,6.3991,6.4644,89700.0
2008-09-16 10:10:00,7.92,7.99,7.88,7.91,213400.0,6.4644,6.5215,6.4318,6.4563,213400.0
2008-09-16 10:20:00,7.91,8.0,7.88,7.93,355200.0,6.4563,6.5297,6.4318,6.4726,355200.0
2008-09-16 10:30:00,7.92,7.98,7.9,7.92,245900.0,6.4644,6.5134,6.4481,6.4644,245900.0
2008-09-16 10:40:00,7.92,7.96,7.92,7.96,59300.0,6.4644,6.4971,6.4644,6.4971,59300.0
2008-09-16 10:50:00,7.96,8.18,7.95,8.17,390700.0,6.4971,6.6766,6.4889,6.6685,390700.0
2008-09-16 11:00:00,8.18,8.34,8.17,8.25,507200.0,6.6766,6.8072,6.6685,6.7338,507200.0
2008-09-16 11:10:00,8.25,8.27,8.22,8.25,392400.0,6.7338,6.7501,6.7093,6.7338,392400.0
2008-09-16 11:20:00,8.25,8.28,8.13,8.17,170500.0,6.7338,6.7583,6.6358,6.6685,170500.0
2008-09-16 11:30:00,8.15,8.24,8.14,8.2,393700.0,6.6521,6.7256,6.644,6.693,393700.0
2008-09-16 11:40:00,8.2,8.29,8.19,8.28,83300.0,6.693,6.7664,6.6848,6.7583,83300.0
2008-09-16 11:50:00,8.28,8.34,8.27,8.29,123600.0,6.7583,6.8072,6.7501,6.7664,123600.0
2008-09-16 12:00:00,8.29,8.34,8.29,8.32,138700.0,6.7664,6.8072,6.7664,6.7909,138700.0
2008-09-16 12:10:00,8.32,8.36,8.31,8.34,73100.0,6.7909,6.8235,6.7827,6.8072,73100.0
2008-09-16 12:20:00,8.34,8.4,8.33,8.39,72700.0,6.8072,6.8562,6.7991,6.848,72700.0
2008-09-16 12:30:00,8.39,8.48,8.38,8.47,196100.0,6.848,6.9215,6.8399,6.9133,196100.0
2008-09-16 12:40:00,8.47,8.5,8.47,8.47,73200.0,6.9133,6.9378,6.9133,6.9133,73200.0
2008-09-16 12:50:00,8.47,8.48,8.42,8.44,64500.0,6.9133,6.9215,6.8725,6.8888,64500.0
2008-09-16 13:00:00,8.44,8.45,8.4,8.4,52900.0,6.8888,6.897,6.8562,6.8562,52900.0
2008-09-16 13:10:00,8.41,8.42,8.4,8.41,65600.0,6.8644,6.8725,6.8562,6.8644,65600.0
2008-09-16 13:20:00,8.42,8.46,8.41,8.46,90600.0,6.8725,6.9052,6.8644,6.9052,90600.0
2008-09-16 13:30:00,8.46,8.46,8.44,8.44,107600.0,6.9052,6.9052,6.8888,6.8888,107600.0
2008-09-16 13:40:00,8.44,8.45,8.43,8.43,107700.0,6.8888,6.897,6.8807,6.8807,107700.0
2008-09-16 13:50:00,8.43,8.52,8.43,8.47,289800.0,6.8807,6.9541,6.8807,6.9133,289800.0
2008-09-16 14:00:00,8.47,8.49,8.43,8.46,124000.0,6.9133,6.9297,6.8807,6.9052,124000.0
2008-09-16 14:10:00,8.46,8.47,8.32,8.35,220400.0,6.9052,6.9133,6.7909,6.8154,220400.0
2008-09-16 14:20:00,8.34,8.35,8.24,8.29,1554200.0,6.8072,6.8154,6.7256,6.7664,1554200.0
2008-09-16 14:30:00,8.3,8.52,8.29,8.51,556800.0,6.7746,6.9541,6.7664,6.946,556800.0
2008-09-16 14:40:00,8.52,8.59,8.44,8.56,218900.0,6.9541,7.0113,6.8888,6.9868,218900.0
2008-09-16 14:50:00,8.56,8.78,8.53,8.71,344300.0,6.9868,7.1664,6.9623,7.1092,344300.0
2008-09-16 15:00:00,8.71,8.71,8.65,8.66,150900.0,7.1092,7.1092,7.0602,7.0684,150900.0
2008-09-16 15:10:00,8.66,8.75,8.65,8.75,308400.0,7.0684,7.1419,7.0602,7.1419,308400.0
2008-09-16 15:20:00,8.75,8.76,8.69,8.69,147800.0,7.1419,7.15,7.0929,7.0929,147800.0
2008-09-16 15:30:00,8.7,8.7,8.65,8.65,261600.0,7.1011,7.1011,7.0602,7.0602,261600.0
2008-09-16 15:40:00,8.66,8.68,8.65,8.66,234100.0,7.0684,7.0847,7.0602,7.0684,234100.0
2008-09-16 15:50:00,8.66,8.71,8.64,8.71,384800.0,7.0684,7.1092,7.0521,7.1092,384800.0
2008-09-17 09:30:00,8.54,8.72,8.43,8.7,168700.0,6.9705,7.1174,6.8807,7.1011,168700.0
2008-09-17 09:40:00,8.71,8.79,8.63,8.72,133800.0,7.1092,7.1745,7.0439,7.1174,133800.0
2008-09-17 09:50:00,8.72,8.77,8.63,8.68,80700.0,7.1174,7.1582,7.0439,7.0847,80700.0
2008-09-17 10:00:00,8.67,8.72,8.6,8.66,87100.0,7.0766,7.1174,7.0194,7.0684,87100.0
2008-09-17 10:10:00,8.67,8.79,8.65,8.79,573600.0,7.0766,7.1745,7.0602,7.1745,573600.0
2008-09-17 10:20:00,8.79,8.79,8.67,8.69,71200.0,7.1745,7.1745,7.0766,7.0929,71200.0
2008-09-17 10:30:00,8.69,8.7,8.59,8.6,202800.0,7.0929,7.1011,7.0113,7.0194,202800.0
2008-09-17 10:40:00,8.6,8.64,8.6,8.61,117400.0,7.0194,7.0521,7.0194,7.0276,117400.0
2008-09-17 10:50:00,8.61,8.76,8.59,8.76,175700.0,7.0276,7.15,7.0113,7.15,175700.0
2008-09-17 11:00:00,8.76,8.76,8.57,8.59,273700.0,7.15,7.15,6.995,7.0113,273700.0
2008-09-17 11:10:00,8.59,8.64,8.52,8.64,283200.0,7.0113,7.0521,6.9541,7.0521,283200.0
2008-09-17 11:20:00,8.64,8.64,8.56,8.58,346700.0,7.0521,7.0521,6.9868,7.0031,346700.0
2008-09-17 11:30:00,8.58,8.6,8.53,8.56,628600.0,7.0031,7.0194,6.9623,6.9868,628600.0
2008-09-17 11:40:00,8.57,8.59,8.51,8.57,429300.0,6.995,7.0113,6.946,6.995,429300.0
2008-09-17 11:50:00,8.58,8.62,8.57,8.58,253200.0,7.0031,7.0358,6.995,7.0031,253200.0
2008-09-17 12:00:00,8.57,8.58,8.45,8.48,390100.0,6.995,7.0031,6.897,6.9215,390100.0
2008-09-17 12:10:00,8.49,8.53,8.48,8.51,95900.0,6.9297,6.9623,6.9215,6.946,95900.0
2008-09-17 12:20:00,8.51,8.53,8.5,8.51,44200.0,6.946,6.9623,6.9378,6.946,44200.0
2008-09-17 12:30:00,8.52,8.59,8.51,8.57,95400.0,6.9541,7.0113,6.946,6.995,95400.0
2008-09-17 12:40:00,8.58,8.64,8.56,8.62,98800.0,7.0031,7.0521,6.9868,7.0358,98800.0
2008-09-17 12:50:00,8.62,8.64,8.6,8.62,102600.0,7.0358,7.0521,7.0194,7.0358,102600.0
2008-09-17 13:00:00,8.61,8.65,8.61,8.64,119900.0,7.0276,7.0602,7.0276,7.0521,119900.0
2008-09-17 13:10:00,8.64,8.69,8.62,8.68,180600.0,7.0521,7.0929,7.0358,7.0847,180600.0
2008-09-17 13:20:00,8.67,8.73,8.66,8.68,139000.0,7.0766,7.1255,7.0684,7.0847,139000.0
2008-09-17 13:30:00,8.68,8.7,8.55,8.57,278000.0,7.0847,7.1011,6.9786,6.995,278000.0
2008-09-17 13:40:00,8.57,8.63,8.53,8.57,201700.0,6.995,7.0439,6.9623,6.995,201700.0
2008-09-17 13:50:00,8.58,8.67,8.58,8.64,190300.0,7.0031,7.0766,7.0031,7.0521,190300.0
2008-09-17 14:00:00,8.64,8.7,8.58,8.63,239800.0,7.0521,7.1011,7.0031,7.0439,239800.0
2008-09-17 14:10:00,8.63,8.64,8.49,8.6,310400.0,7.0439,7.0521,6.9297,7.0194,310400.0
2008-09-17 14:20:00,8.6,8.61,8.5,8.57,290600.0,7.0194,7.0276,6.9378,6.995,290600.0
2008-09-17 14:30:00,8.58,8.66,8.58,8.64,391900.0,7.0031,7.0684,7.0031,7.0521,391900.0
2008-09-17 14:40:00,8.63,8.67,8.58,8.61,267100.0,7.0439,7.0766,7.0031,7.0276,267100.0
2008-09-17 14:50:00,8.6,8.63,8.56,8.61,153500.0,7.0194,7.0439,6.9868,7.0276,153500.0
2008-09-17 15:00:00,8.62,8.7,8.61,8.63,427600.0,7.0358,7.1011,7.0276,7.0439,427600.0
2008-09-17 15:10:00,8.64,8.66,8.6,8.64,248800.0,7.0521,7.0684,7.0194,7.0521,248800.0
2008-09-17 15:20:00,8.64,8.66,8.57,8.66,211300.0,7.0521,7.0684,6.995,7.0684,211300.0
2008-09-17 15:30:00,8.65,8.65,8.55,8.56,343400.0,7.0602,7.0602,6.9786,6.9868,343400.0
2008-09-17 15:40:00,8.57,8.59,8.54,8.55,351000.0,6.995,7.0113,6.9705,6.9786,351000.0
2008-09-17 15:50:00,8.55,8.56,8.41,8.42,541000.0,6.9786,6.9868,6.8644,6.8725,541000.0
2008-09-18 09:30:00,8.57,8.76,8.54,8.54,202300.0,6.995,7.15,6.9705,6.9705,202300.0
2008-09-18 09:40:00,8.54,8.54,8.29,8.4,229200.0,6.9705,6.9705,6.7664,6.8562,229200.0
2008-09-18 09:50:00,8.39,8.51,8.33,8.43,371500.0,6.848,6.946,6.7991,6.8807,371500.0
2008-09-18 10:00:00,8.44,8.64,8.43,8.6,171400.0,6.8888,7.0521,6.8807,7.0194,171400.0
2008-09-18 10:10:00,8.6,8.68,8.6,8.65,376400.0,7.0194,7.0847,7.0194,7.0602,376400.0
2008-09-18 10:20:00,8.65,8.67,8.49,8.5,229900.0,7.0602,7.0766,6.9297,6.9378,229900.0
2008-09-18 10:30:00,8.5,8.61,8.47,8.6,257300.0,6.9378,7.0276,6.9133,7.0194,257300.0
2008-09-18 10:40:00,8.6,8.61,8.38,8.43,318400.0,7.0194,7.0276,6.8399,6.8807,318400.0
2008-09-18 10:50:00,8.44,8.45,8.3,8.31,103400.0,6.8888,6.897,6.7746,6.7827,103400.0
2008-09-18 11:00:00,8.31,8.32,8.25,8.26,139200.0,6.7827,6.7909,6.7338,6.7419,139200.0
2008-09-18 11:10:00,8.25,8.27,8.15,8.15,253300.0,6.7338,6.7501,6.6521,6.6521,253300.0
2008-09-18 11:20:00,8.14,8.16,8.09,8.15,238700.0,6.644,6.6603,6.6032,6.6521,238700.0
2008-09-18 11:30:00,8.15,8.19,8.03,8.03,313600.0,6.6521,6.6848,6.5542,6.5542,313600.0
2008-09-18 11:40:00,8.04,8.08,8.01,8.04,286900.0,6.5624,6.595,6.5379,6.5624,286900.0
2008-09-18 11:50:00,8.04,8.1,8.02,8.1,310600.0,6.5624,6.6113,6.546,6.6113,310600.0
2008-09-18 12:00:00,8.1,8.1,8.0,8.03,199900.0,6.6113,6.6113,6.5297,6.5542,199900.0
2008-09-18 12:10:00,8.03,8.04,7.97,8.0,212000.0,6.5542,6.5624,6.5052,6.5297,212000.0
2008-09-18 12:20:00,7.99,8.02,7.91,7.97,157000.0,6.5215,6.546,6.4563,6.5052,157000.0
2008-09-18 12:30:00,7.97,7.97,7.83,7.88,244600.0,6.5052,6.5052,6.391,6.4318,244600.0
2008-09-18 12:40:00,7.88,7.93,7.83,7.83,183800.0,6.4318,6.4726,6.391,6.391,183800.0
2008-09-18 12:50:00,7.84,7.86,7.7,7.72,280900.0,6.3991,6.4154,6.2848,6.3012,280900.0
2008-09-18 13:00:00,7.72,8.05,7.7,7.88,284100.0,6.3012,6.5705,6.2848,6.4318,284100.0
2008-09-18 13:10:00,7.89,8.23,7.84,8.05,367500.0,6.4399,6.7174,6.3991,6.5705,367500.0
2008-09-18 13:20:00,8.05,8.14,7.99,8.03,260400.0,6.5705,6.644,6.5215,6.5542,260400.0
2008-09-18 13:30:00,8.03,8.32,8.03,8.13,347200.0,6.5542,6.7909,6.5542,6.6358,347200.0
2008-09-18 13:40:00,8.13,8.24,8.07,8.11,206100.0,6.6358,6.7256,6.5868,6.6195,206100.0
2008-09-18 13:50:00,8.12,8.24,8.1,8.1,155300.0,6.6277,6.7256,6.6113,6.6113,155300.0
2008-09-18 14:00:00,8.11,8.15,8.05,8.11,296100.0,6.6195,6.6521,6.5705,6.6195,296100.0
2008-09-18 14:10:00,8.12,8.2,8.12,8.19,131400.0,6.6277,6.693,6.6277,6.6848,131400.0
2008-09-18 14:20:00,8.19,8.32,8.15,8.3,300800.0,6.6848,6.7909,6.6521,6.7746,300800.0
2008-09-18 14:30:00,8.3,8.38,8.27,8.28,332800.0,6.7746,6.8399,6.7501,6.7583,332800.0
2008-09-18 14:40:00,8.28,8.46,8.28,8.45,338400.0,6.7583,6.9052,6.7583,6.897,338400.0
2008-09-18 14:50:00,8.46,8.47,8.36,8.39,293500.0,6.9052,6.9133,6.8235,6.848,293500.0
2008-09-18 15:00:00,8.39,8.53,8.38,8.49,342400.0,6.848,6.9623,6.8399,6.9297,342400.0
2008-09-18 15:10:00,8.49,8.5,8.4,8.44,305600.0,6.9297,6.9378,6.8562,6.8888,305600.0
2008-09-18 15:20:00,8.44,8.55,8.41,8.53,406500.0,6.8888,6.9786,6.8644,6.9623,406500.0
2008-09-18 15:30:00,8.52,8.54,8.5,8.52,470000.0,6.9541,6.9705,6.9378,6.9541,470000.0
2008-09-18 15:40:00,8.52,8.52,8.44,8.47,479000.0,6.9541,6.9541,6.8888,6.9133,479000.0
2008-09-18 15:50:00,8.47,8.51,8.4,8.41,770800.0,6.9133,6.946,6.8562,6.8644,770800.0
2008-09-19 09:30:00,8.92,9.24,8.88,9.18,1869300.0,7.2806,7.5418,7.248,7.4928,1869300.0
2008-09-19 09:40:00,9.18,9.19,8.99,9.0,272900.0,7.4928,7.501,7.3378,7.3459,272900.0
2008-09-19 09:50:00,9.01,9.03,8.91,8.91,194100.0,7.3541,7.3704,7.2725,7.2725,194100.0
2008-09-19 10:00:00,8.93,8.96,8.68,8.74,174500.0,7.2888,7.3133,7.0847,7.1337,174500.0
2008-09-19 10:10:00,8.75,8.96,8.65,8.96,203000.0,7.1419,7.3133,7.0602,7.3133,203000.0
2008-09-19 10:20:00,8.95,9.05,8.93,9.0,138800.0,7.3051,7.3867,7.2888,7.3459,138800.0
2008-09-19 10:30:00,9.0,9.05,8.8,8.87,199500.0,7.3459,7.3867,7.1827,7.2398,199500.0
2008-09-19 10:40:00,8.87,8.98,8.84,8.88,83500.0,7.2398,7.3296,7.2153,7.248,83500.0
2008-09-19 10:50:00,8.88,8.93,8.8,8.81,101000.0,7.248,7.2888,7.1827,7.1908,101000.0
2008-09-19 11:00:00,8.81,9.01,8.81,8.96,134400.0,7.1908,7.3541,7.1908,7.3133,134400.0
2008-09-19 11:10:00,8.95,9.03,8.91,9.03,73900.0,7.3051,7.3704,7.2725,7.3704,73900.0
2008-09-19 11:20:00,9.04,9.04,8.96,8.98,51300.0,7.3786,7.3786,7.3133,7.3296,51300.0
2008-09-19 11:30:00,8.98,8.98,8.93,8.93,67400.0,7.3296,7.3296,7.2888,7.2888,67400.0
2008-09-19 11:40:00,8.94,9.0,8.91,8.95,104200.0,7.297,7.3459,7.2725,7.3051,104200.0
2008-09-19 11:50:00,8.95,8.99,8.94,8.99,63200.0,7.3051,7.3378,7.297,7.3378,63200.0
2008-09-19 12:00:00,8.98,9.07,8.96,9.07,95200.0,7.3296,7.4031,7.3133,7.4031,95200.0
2008-09-19 12:10:00,9.07,9.09,9.05,9.06,71000.0,7.4031,7.4194,7.3867,7.3949,71000.0
2008-09-19 12:20:00,9.06,9.12,9.05,9.12,80000.0,7.3949,7.4439,7.3867,7.4439,80000.0
2008-09-19 12:30:00,9.12,9.16,9.1,9.13,96200.0,7.4439,7.4765,7.4275,7.452,96200.0
2008-09-19 12:40:00,9.14,9.14,9.08,9.08,59700.0,7.4602,7.4602,7.4112,7.4112,59700.0
2008-09-19 12:50:00,9.08,9.1,9.05,9.08,68000.0,7.4112,7.4275,7.3867,7.4112,68000.0
2008-09-19 13:00:00,9.07,9.09,9.05,9.06,87600.0,7.4031,7.4194,7.3867,7.3949,87600.0
2008-09-19 13:10:00,9.06,9.1,9.03,9.1,120700.0,7.3949,7.4275,7.3704,7.4275,120700.0
2008-09-19 13:20:00,9.1,9.12,9.04,9.11,174200.0,7.4275,7.4439,7.3786,7.4357,174200.0
2008-09-19 13:30:00,9.12,9.12,9.09,9.09,71700.0,7.4439,7.4439,7.4194,7.4194,71700.0
2008-09-19 13:40:00,9.08,9.09,8.95,9.05,125700.0,7.4112,7.4194,7.3051,7.3867,125700.0
2008-09-19 13:50:00,9.05,9.07,9.02,9.04,55600.0,7.3867,7.4031,7.3622,7.3786,55600.0
2008-09-19 14:00:00,9.03,9.03,8.95,8.97,79800.0,7.3704,7.3704,7.3051,7.3214,79800.0
2008-09-19 14:10:00,8.95,9.04,8.93,8.94,119400.0,7.3051,7.3786,7.2888,7.297,119400.0
2008-09-19 14:20:00,8.94,8.98,8.92,8.94,54600.0,7.297,7.3296,7.2806,7.297,54600.0
2008-09-19 14:30:00,8.96,8.96,8.84,8.91,165300.0,7.3133,7.3133,7.2153,7.2725,165300.0
2008-09-19 14:40:00,8.9,8.97,8.9,8.95,65800.0,7.2643,7.3214,7.2643,7.3051,65800.0
2008-09-19 14:50:00,8.95,8.98,8.93,8.98,59900.0,7.3051,7.3296,7.2888,7.3296,59900.0
2008-09-19 15:00:00,8.98,8.99,8.85,8.85,182000.0,7.3296,7.3378,7.2235,7.2235,182000.0
2008-09-19 15:10:00,8.86,8.93,8.84,8.87,116700.0,7.2317,7.2888,7.2153,7.2398,116700.0
2008-09-19 15:20:00,8.86,8.98,8.85,8.93,147100.0,7.2317,7.3296,7.2235,7.2888,147100.0
2008-09-19 15:30:00,8.94,8.97,8.84,8.94,149000.0,7.297,7.3214,7.2153,7.297,149000.0
2008-09-19 15:40:00,8.94,9.0,8.91,8.92,203400.0,7.297,7.3459,7.2725,7.2806,203400.0
2008-09-19 15:50:00,8.92,8.99,8.91,8.97,263500.0,7.2806,7.3378,7.2725,7.3214,263500.0
2008-09-22 09:30:00,8.96,9.15,8.94,9.1,109000.0,7.3133,7.4684,7.297,7.4275,109000.0
2008-09-22 09:40:00,9.1,9.15,9.09,9.11,106600.0,7.4275,7.4684,7.4194,7.4357,106600.0
2008-09-22 09:50:00,9.1,9.14,9.07,9.08,136700.0,7.4275,7.4602,7.4031,7.4112,136700.0
2008-09-22 10:00:00,9.09,9.09,9.05,9.08,154000.0,7.4194,7.4194,7.3867,7.4112,154000.0
2008-09-22 10:10:00,9.08,9.13,9.05,9.13,248700.0,7.4112,7.452,7.3867,7.452,248700.0
2008-09-22 10:20:00,9.12,9.25,9.1,9.23,185800.0,7.4439,7.55,7.4275,7.5337,185800.0
2008-09-22 10:30:00,9.23,9.27,9.22,9.24,29300.0,7.5337,7.5663,7.5255,7.5418,29300.0
2008-09-22 10:40:00,9.24,9.25,9.16,9.17,49300.0,7.5418,7.55,7.4765,7.4847,49300.0
2008-09-22 10:50:00,9.17,9.17,9.07,9.08,66300.0,7.4847,7.4847,7.4031,7.4112,66300.0
2008-09-22 11:00:00,9.08,9.08,8.98,8.98,58000.0,7.4112,7.4112,7.3296,7.3296,58000.0
2008-09-22 11:10:00,8.98,8.98,8.92,8.94,58600.0,7.3296,7.3296,7.2806,7.297,58600.0
2008-09-22 11:20:00,8.95,8.99,8.89,8.99,62100.0,7.3051,7.3378,7.2561,7.3378,62100.0
2008-09-22 11:30:00,8.99,9.03,8.95,8.98,84600.0,7.3378,7.3704,7.3051,7.3296,84600.0
2008-09-22 11:40:00,8.98,9.0,8.95,8.95,66400.0,7.3296,7.3459,7.3051,7.3051,66400.0
2008-09-22 11:50:00,8.96,9.0,8.95,8.99,73700.0,7.3133,7.3459,7.3051,7.3378,73700.0
2008-09-22 12:00:00,8.98,9.04,8.97,9.03,227800.0,7.3296,7.3786,7.3214,7.3704,227800.0
2008-09-22 12:10:00,9.03,9.04,8.96,9.02,101800.0,7.3704,7.3786,7.3133,7.3622,101800.0
2008-09-22 12:20:00,9.02,9.04,8.95,9.02,111200.0,7.3622,7.3786,7.3051,7.3622,111200.0
2008-09-22 12:30:00,9.02,9.08,9.02,9.05,39200.0,7.3622,7.4112,7.3622,7.3867,39200.0
2008-09-22 12:40:00,9.05,9.06,8.98,9.02,47600.0,7.3867,7.3949,7.3296,7.3622,47600.0
2008-09-22 12:50:00,9.02,9.04,9.01,9.03,21300.0,7.3622,7.3786,7.3541,7.3704,21300.0
2008-09-22 13:00:00,9.04,9.04,8.96,9.0,158500.0,7.3786,7.3786,7.3133,7.3459,158500.0
2008-09-22 13:10:00,9.01,9.05,8.96,8.97,86800.0,7.3541,7.3867,7.3133,7.3214,86800.0
2008-09-22 13:20:00,8.96,8.98,8.95,8.95,92200.0,7.3133,7.3296,7.3051,7.3051,92200.0
2008-09-22 13:30:00,8.96,8.96,8.86,8.9,146500.0,7.3133,7.3133,7.2317,7.2643,146500.0
2008-09-22 13:40:00,8.89,8.97,8.89,8.91,38100.0,7.2561,7.3214,7.2561,7.2725,38100.0
2008-09-22 13:50:00,8.91,8.99,8.9,8.96,36100.0,7.2725,7.3378,7.2643,7.3133,36100.0
2008-09-22 14:00:00,8.96,8.98,8.88,8.93,94000.0,7.3133,7.3296,7.248,7.2888,94000.0
2008-09-22 14:10:00,8.94,9.0,8.94,8.99,33900.0,7.297,7.3459,7.297,7.3378,33900.0
2008-09-22 14:20:00,8.99,8.99,8.91,8.93,41400.0,7.3378,7.3378,7.2725,7.2888,41400.0
2008-09-22 14:30:00,8.93,8.99,8.93,8.97,44500.0,7.2888,7.3378,7.2888,7.3214,44500.0
2008-09-22 14:40:00,8.97,8.97,8.88,8.95,34600.0,7.3214,7.3214,7.248,7.3051,34600.0
2008-09-22 14:50:00,8.95,8.97,8.91,8.93,147900.0,7.3051,7.3214,7.2725,7.2888,147900.0
2008-09-22 15:00:00,8.94,8.97,8.93,8.94,63700.0,7.297,7.3214,7.2888,7.297,63700.0
2008-09-22 15:10:00,8.94,9.0,8.85,8.85,290500.0,7.297,7.3459,7.2235,7.2235,290500.0
2008-09-22 15:20:00,8.86,8.9,8.83,8.86,110400.0,7.2317,7.2643,7.2072,7.2317,110400.0
2008-09-22 15:30:00,8.86,8.88,8.85,8.87,28800.0,7.2317,7.248,7.2235,7.2398,28800.0
2008-09-22 15:40:00,8.88,8.88,8.81,8.83,134800.0,7.248,7.248,7.1908,7.2072,134800.0
2008-09-22 15:50:00,8.83,8.9,8.71,8.71,500400.0,7.2072,7.2643,7.1092,7.1092,500400.0
2008-09-23 09:30:00,8.69,8.93,8.61,8.86,65100.0,7.0929,7.2888,7.0276,7.2317,65100.0
2008-09-23 09:40:00,8.88,8.93,8.83,8.88,45200.0,7.248,7.2888,7.2072,7.248,45200.0
2008-09-23 09:50:00,8.89,8.93,8.75,8.77,54300.0,7.2561,7.2888,7.1419,7.1582,54300.0
2008-09-23 10:00:00,8.78,8.9,8.77,8.83,65300.0,7.1664,7.2643,7.1582,7.2072,65300.0
2008-09-23 10:10:00,8.83,8.91,8.82,8.9,38100.0,7.2072,7.2725,7.199,7.2643,38100.0
2008-09-23 10:20:00,8.91,8.96,8.89,8.91,57900.0,7.2725,7.3133,7.2561,7.2725,57900.0
2008-09-23 10:30:00,8.91,8.96,8.89,8.93,99400.0,7.2725,7.3133,7.2561,7.2888,99400.0
2008-09-23 10:40:00,8.93,8.94,8.89,8.93,179800.0,7.2888,7.297,7.2561,7.2888,179800.0
2008-09-23 10:50:00,8.93,8.94,8.9,8.93,97200.0,7.2888,7.297,7.2643,7.2888,97200.0
2008-09-23 11:00:00,8.93,8.94,8.85,8.85,78500.0,7.2888,7.297,7.2235,7.2235,78500.0
2008-09-23 11:10:00,8.85,8.86,8.82,8.83,74800.0,7.2235,7.2317,7.199,7.2072,74800.0
2008-09-23 11:20:00,8.83,8.87,8.82,8.82,53500.0,7.2072,7.2398,7.199,7.199,53500.0
2008-09-23 11:30:00,8.81,8.85,8.8,8.8,36700.0,7.1908,7.2235,7.1827,7.1827,36700.0
2008-09-23 11:40:00,8.8,8.83,8.8,8.82,23500.0,7.1827,7.2072,7.1827,7.199,23500.0
2008-09-23 11:50:00,8.82,8.82,8.71,8.72,35600.0,7.199,7.199,7.1092,7.1174,35600.0
2008-09-23 12:00:00,8.71,8.78,8.71,8.76,69500.0,7.1092,7.1664,7.1092,7.15,69500.0
2008-09-23 12:10:00,8.76,8.77,8.69,8.69,49000.0,7.15,7.1582,7.0929,7.0929,49000.0
2008-09-23 12:20:00,8.7,8.71,8.65,8.7,75300.0,7.1011,7.1092,7.0602,7.1011,75300.0
2008-09-23 12:30:00,8.71,8.74,8.71,8.72,44900.0,7.1092,7.1337,7.1092,7.1174,44900.0
2008-09-23 12:40:00,8.72,8.72,8.57,8.65,97300.0,7.1174,7.1174,6.995,7.0602,97300.0
2008-09-23 12:50:00,8.65,8.7,8.65,8.66,29500.0,7.0602,7.1011,7.0602,7.0684,29500.0
2008-09-23 13:00:00,8.65,8.65,8.58,8.58,34500.0,7.0602,7.0602,7.0031,7.0031,34500.0
2008-09-23 13:10:00,8.58,8.61,8.54,8.61,110100.0,7.0031,7.0276,6.9705,7.0276,110100.0
2008-09-23 13:20:00,8.61,8.67,8.61,8.62,39100.0,7.0276,7.0766,7.0276,7.0358,39100.0
2008-09-23 13:30:00,8.6,8.62,8.52,8.61,38600.0,7.0194,7.0358,6.9541,7.0276,38600.0
2008-09-23 13:40:00,8.61,8.61,8.55,8.56,36600.0,7.0276,7.0276,6.9786,6.9868,36600.0
2008-09-23 13:50:00,8.55,8.58,8.53,8.58,46000.0,6.9786,7.0031,6.9623,7.0031,46000.0
2008-09-23 14:00:00,8.57,8.65,8.56,8.65,49900.0,6.995,7.0602,6.9868,7.0602,49900.0
2008-09-23 14:10:00,8.65,8.66,8.57,8.58,89800.0,7.0602,7.0684,6.995,7.0031,89800.0
2008-09-23 14:20:00,8.58,8.69,8.56,8.68,106400.0,7.0031,7.0929,6.9868,7.0847,106400.0
2008-09-23 14:30:00,8.67,8.69,8.66,8.66,84000.0,7.0766,7.0929,7.0684,7.0684,84000.0
2008-09-23 14:40:00,8.66,8.76,8.66,8.74,92000.0,7.0684,7.15,7.0684,7.1337,92000.0
2008-09-23 14:50:00,8.74,8.77,8.74,8.75,81900.0,7.1337,7.1582,7.1337,7.1419,81900.0
2008-09-23 15:00:00,8.75,8.78,8.75,8.78,79600.0,7.1419,7.1664,7.1419,7.1664,79600.0
2008-09-23 15:10:00,8.77,8.79,8.76,8.79,69000.0,7.1582,7.1745,7.15,7.1745,69000.0
2008-09-23 15:20:00,8.79,8.8,8.73,8.74,120300.0,7.1745,7.1827,7.1255,7.1337,120300.0
2008-09-23 15:30:00,8.73,8.74,8.68,8.7,102800.0,7.1255,7.1337,7.0847,7.1011,102800.0
2008-09-23 15:40:00,8.69,8.7,8.61,8.62,89400.0,7.0929,7.1011,7.0276,7.0358,89400.0
2008-09-23 15:50:00,8.63,8.68,8.61,8.61,169400.0,7.0439,7.0847,7.0276,7.0276,169400.0
2008-09-24 09:30:00,8.71,8.74,8.65,8.7,61600.0,7.1092,7.1337,7.0602,7.1011,61600.0
2008-09-24 09:40:00,8.71,8.74,8.63,8.74,76700.0,7.1092,7.1337,7.0439,7.1337,76700.0
2008-09-24 09:50:00,8.74,8.75,8.65,8.72,81100.0,7.1337,7.1419,7.0602,7.1174,81100.0
2008-09-24 10:00:00,8.72,8.74,8.64,8.7,85900.0,7.1174,7.1337,7.0521,7.1011,85900.0
2008-09-24 10:10:00,8.71,8.71,8.66,8.69,46700.0,7.1092,7.1092,7.0684,7.0929,46700.0
2008-09-24 10:20:00,8.7,8.73,8.66,8.73,51900.0,7.1011,7.1255,7.0684,7.1255,51900.0
2008-09-24 10:30:00,8.73,8.76,8.71,8.71,59600.0,7.1255,7.15,7.1092,7.1092,59600.0
2008-09-24 10:40:00,8.72,8.78,8.72,8.76,106500.0,7.1174,7.1664,7.1174,7.15,106500.0
2008-09-24 10:50:00,8.76,8.79,8.75,8.79,30500.0,7.15,7.1745,7.1419,7.1745,30500.0
2008-09-24 11:00:00,8.8,8.81,8.77,8.78,26300.0,7.1827,7.1908,7.1582,7.1664,26300.0
2008-09-24 11:10:00,8.78,8.81,8.77,8.8,57300.0,7.1664,7.1908,7.1582,7.1827,57300.0
2008-09-24 11:20:00,8.8,8.8,8.78,8.8,25700.0,7.1827,7.1827,7.1664,7.1827,25700.0
2008-09-24 11:30:00,8.8,8.8,8.78,8.78,23700.0,7.1827,7.1827,7.1664,7.1664,23700.0
2008-09-24 11:40:00,8.78,8.82,8.77,8.77,195500.0,7.1664,7.199,7.1582,7.1582,195500.0
2008-09-24 11:50:00,8.77,8.8,8.75,8.77,147000.0,7.1582,7.1827,7.1419,7.1582,147000.0
2008-09-24 12:00:00,8.77,8.78,8.64,8.65,108600.0,7.1582,7.1664,7.0521,7.0602,108600.0
2008-09-24 12:10:00,8.65,8.74,8.64,8.71,112600.0,7.0602,7.1337,7.0521,7.1092,112600.0
2008-09-24 12:20:00,8.71,8.72,8.64,8.65,170000.0,7.1092,7.1174,7.0521,7.0602,170000.0
2008-09-24 12:30:00,8.65,8.67,8.63,8.63,52700.0,7.0602,7.0766,7.0439,7.0439,52700.0
2008-09-24 12:40:00,8.63,8.68,8.62,8.65,45500.0,7.0439,7.0847,7.0358,7.0602,45500.0
2008-09-24 12:50:00,8.66,8.69,8.65,8.66,49100.0,7.0684,7.0929,7.0602,7.0684,49100.0
2008-09-24 13:00:00,8.65,8.69,8.64,8.69,66800.0,7.0602,7.0929,7.0521,7.0929,66800.0
2008-09-24 13:10:00,8.69,8.71,8.65,8.66,87200.0,7.0929,7.1092,7.0602,7.0684,87200.0
2008-09-24 13:20:00,8.66,8.73,8.66,8.7,108500.0,7.0684,7.1255,7.0684,7.1011,108500.0
2008-09-24 13:30:00,8.71,8.71,8.66,8.68,68200.0,7.1092,7.1092,7.0684,7.0847,68200.0
2008-09-24 13:40:00,8.68,8.72,8.67,8.71,79700.0,7.0847,7.1174,7.0766,7.1092,79700.0
2008-09-24 13:50:00,8.71,8.72,8.66,8.67,51300.0,7.1092,7.1174,7.0684,7.0766,51300.0
2008-09-24 14:00:00,8.68,8.7,8.66,8.69,22700.0,7.0847,7.1011,7.0684,7.0929,22700.0
2008-09-24 14:10:00,8.68,8.68,8.63,8.67,48000.0,7.0847,7.0847,7.0439,7.0766,48000.0
2008-09-24 14:20:00,8.67,8.67,8.64,8.65,68700.0,7.0766,7.0766,7.0521,7.0602,68700.0
2008-09-24 14:30:00,8.65,8.72,8.64,8.68,148900.0,7.0602,7.1174,7.0521,7.0847,148900.0
2008-09-24 14:40:00,8.68,8.72,8.67,8.7,88700.0,7.0847,7.1174,7.0766,7.1011,88700.0
2008-09-24 14:50:00,8.7,8.7,8.64,8.64,37200.0,7.1011,7.1011,7.0521,7.0521,37200.0
2008-09-24 15:00:00,8.64,8.72,8.64,8.72,55700.0,7.0521,7.1174,7.0521,7.1174,55700.0
2008-09-24 15:10:00,8.72,8.73,8.65,8.65,38300.0,7.1174,7.1255,7.0602,7.0602,38300.0
2008-09-24 15:20:00,8.65,8.66,8.61,8.64,81600.0,7.0602,7.0684,7.0276,7.0521,81600.0
2008-09-24 15:30:00,8.65,8.67,8.58,8.58,80300.0,7.0602,7.0766,7.0031,7.0031,80300.0
2008-09-24 15:40:00,8.58,8.6,8.53,8.55,199900.0,7.0031,7.0194,6.9623,6.9786,199900.0
2008-09-24 15:50:00,8.54,8.58,8.53,8.56,156000.0,6.9705,7.0031,6.9623,6.9868,156000.0
2008-09-25 09:30:00,8.36,8.44,8.32,8.38,202300.0,6.8235,6.8888,6.7909,6.8399,202300.0
2008-09-25 09:40:00,8.38,8.43,8.36,8.39,178700.0,6.8399,6.8807,6.8235,6.848,178700.0
2008-09-25 09:50:00,8.38,8.41,8.37,8.39,141300.0,6.8399,6.8644,6.8317,6.848,141300.0
2008-09-25 10:00:00,8.39,8.45,8.39,8.45,152800.0,6.848,6.897,6.848,6.897,152800.0
2008-09-25 10:10:00,8.45,8.52,8.44,8.51,192500.0,6.897,6.9541,6.8888,6.946,192500.0
2008-09-25 10:20:00,8.51,8.55,8.5,8.54,97900.0,6.946,6.9786,6.9378,6.9705,97900.0
2008-09-25 10:30:00,8.53,8.54,8.44,8.45,185200.0,6.9623,6.9705,6.8888,6.897,185200.0
2008-09-25 10:40:00,8.45,8.47,8.41,8.47,86900.0,6.897,6.9133,6.8644,6.9133,86900.0
2008-09-25 10:50:00,8.47,8.47,8.38,8.4,93300.0,6.9133,6.9133,6.8399,6.8562,93300.0
2008-09-25 11:00:00,8.4,8.42,8.38,8.4,136000.0,6.8562,6.8725,6.8399,6.8562,136000.0
2008-09-25 11:10:00,8.39,8.41,8.38,8.39,96600.0,6.848,6.8644,6.8399,6.848,96600.0
2008-09-25 11:20:00,8.4,8.44,8.4,8.44,104200.0,6.8562,6.8888,6.8562,6.8888,104200.0
2008-09-25 11:30:00,8.43,8.45,8.42,8.43,42000.0,6.8807,6.897,6.8725,6.8807,42000.0
2008-09-25 11:40:00,8.43,8.44,8.4,8.42,49800.0,6.8807,6.8888,6.8562,6.8725,49800.0
2008-09-25 11:50:00,8.42,8.43,8.42,8.42,13300.0,6.8725,6.8807,6.8725,6.8725,13300.0
2008-09-25 12:00:00,8.42,8.43,8.4,8.42,50400.0,6.8725,6.8807,6.8562,6.8725,50400.0
2008-09-25 12:10:00,8.41,8.43,8.41,8.43,37300.0,6.8644,6.8807,6.8644,6.8807,37300.0
2008-09-25 12:20:00,8.43,8.5,8.42,8.5,161800.0,6.8807,6.9378,6.8725,6.9378,161800.0
2008-09-25 12:30:00,8.5,8.5,8.45,8.47,193500.0,6.9378,6.9378,6.897,6.9133,193500.0
2008-09-25 12:40:00,8.47,8.5,8.45,8.47,135000.0,6.9133,6.9378,6.897,6.9133,135000.0
2008-09-25 12:50:00,8.48,8.48,8.44,8.47,168400.0,6.9215,6.9215,6.8888,6.9133,168400.0
2008-09-25 13:00:00,8.47,8.53,8.47,8.51,117800.0,6.9133,6.9623,6.9133,6.946,117800.0
2008-09-25 13:10:00,8.51,8.55,8.5,8.51,153300.0,6.946,6.9786,6.9378,6.946,153300.0
2008-09-25 13:20:00,8.51,8.59,8.51,8.58,202400.0,6.946,7.0113,6.946,7.0031,202400.0
2008-09-25 13:30:00,8.58,8.71,8.58,8.7,340200.0,7.0031,7.1092,7.0031,7.1011,340200.0
2008-09-25 13:40:00,8.7,8.7,8.55,8.65,237100.0,7.1011,7.1011,6.9786,7.0602,237100.0
2008-09-25 13:50:00,8.65,8.65,8.59,8.59,135500.0,7.0602,7.0602,7.0113,7.0113,135500.0
2008-09-25 14:00:00,8.6,8.6,8.52,8.54,152300.0,7.0194,7.0194,6.9541,6.9705,152300.0
2008-09-25 14:10:00,8.55,8.55,8.48,8.51,62500.0,6.9786,6.9786,6.9215,6.946,62500.0
2008-09-25 14:20:00,8.51,8.53,8.47,8.52,43500.0,6.946,6.9623,6.9133,6.9541,43500.0
2008-09-25 14:30:00,8.52,8.52,8.47,8.5,141200.0,6.9541,6.9541,6.9133,6.9378,141200.0
2008-09-25 14:40:00,8.5,8.5,8.49,8.5,26300.0,6.9378,6.9378,6.9297,6.9378,26300.0
2008-09-25 14:50:00,8.49,8.53,8.45,8.49,226000.0,6.9297,6.9623,6.897,6.9297,226000.0
2008-09-25 15:00:00,8.5,8.5,8.49,8.49,61300.0,6.9378,6.9378,6.9297,6.9297,61300.0
2008-09-25 15:10:00,8.49,8.51,8.46,8.5,140600.0,6.9297,6.946,6.9052,6.9378,140600.0
2008-09-25 15:20:00,8.5,8.51,8.49,8.49,164700.0,6.9378,6.946,6.9297,6.9297,164700.0
2008-09-25 15:30:00,8.49,8.5,8.48,8.48,137300.0,6.9297,6.9378,6.9215,6.9215,137300.0
2008-09-25 15:40:00,8.48,8.49,8.42,8.42,403800.0,6.9215,6.9297,6.8725,6.8725,403800.0
2008-09-25 15:50:00,8.42,8.45,8.4,8.45,132900.0,6.8725,6.897,6.8562,6.897,132900.0
2008-09-26 09:30:00,8.27,8.3,7.97,8.05,175900.0,6.7501,6.7746,6.5052,6.5705,175900.0
2008-09-26 09:40:00,8.04,8.14,8.01,8.07,485400.0,6.5624,6.644,6.5379,6.5868,485400.0
2008-09-26 09:50:00,8.06,8.2,8.06,8.13,112900.0,6.5787,6.693,6.5787,6.6358,112900.0
2008-09-26 10:00:00,8.13,8.17,8.04,8.05,212200.0,6.6358,6.6685,6.5624,6.5705,212200.0
2008-09-26 10:10:00,8.06,8.15,8.05,8.12,133300.0,6.5787,6.6521,6.5705,6.6277,133300.0
2008-09-26 10:20:00,8.11,8.13,8.09,8.12,70600.0,6.6195,6.6358,6.6032,6.6277,70600.0
2008-09-26 10:30:00,8.12,8.17,8.08,8.16,175500.0,6.6277,6.6685,6.595,6.6603,175500.0
2008-09-26 10:40:00,8.17,8.23,8.16,8.21,208200.0,6.6685,6.7174,6.6603,6.7011,208200.0
2008-09-26 10:50:00,8.21,8.26,8.21,8.25,277700.0,6.7011,6.7419,6.7011,6.7338,277700.0
2008-09-26 11:00:00,8.25,8.29,8.25,8.28,70000.0,6.7338,6.7664,6.7338,6.7583,70000.0
2008-09-26 11:10:00,8.28,8.3,8.24,8.3,102500.0,6.7583,6.7746,6.7256,6.7746,102500.0
2008-09-26 11:20:00,8.29,8.34,8.27,8.3,143300.0,6.7664,6.8072,6.7501,6.7746,143300.0
2008-09-26 11:30:00,8.3,8.33,8.28,8.31,37900.0,6.7746,6.7991,6.7583,6.7827,37900.0
2008-09-26 11:40:00,8.31,8.33,8.3,8.31,42700.0,6.7827,6.7991,6.7746,6.7827,42700.0
2008-09-26 11:50:00,8.31,8.33,8.29,8.31,152700.0,6.7827,6.7991,6.7664,6.7827,152700.0
2008-09-26 12:00:00,8.31,8.31,8.26,8.27,139600.0,6.7827,6.7827,6.7419,6.7501,139600.0
2008-09-26 12:10:00,8.27,8.28,8.25,8.26,32800.0,6.7501,6.7583,6.7338,6.7419,32800.0
2008-09-26 12:20:00,8.25,8.27,8.25,8.26,31000.0,6.7338,6.7501,6.7338,6.7419,31000.0
2008-09-26 12:30:00,8.27,8.27,8.24,8.25,90700.0,6.7501,6.7501,6.7256,6.7338,90700.0
2008-09-26 12:40:00,8.25,8.26,8.24,8.26,164500.0,6.7338,6.7419,6.7256,6.7419,164500.0
2008-09-26 12:50:00,8.26,8.26,8.24,8.25,141100.0,6.7419,6.7419,6.7256,6.7338,141100.0
2008-09-26 13:00:00,8.26,8.27,8.25,8.25,59900.0,6.7419,6.7501,6.7338,6.7338,59900.0
2008-09-26 13:10:00,8.25,8.3,8.25,8.3,98000.0,6.7338,6.7746,6.7338,6.7746,98000.0
2008-09-26 13:20:00,8.3,8.31,8.29,8.31,64300.0,6.7746,6.7827,6.7664,6.7827,64300.0
2008-09-26 13:30:00,8.3,8.31,8.29,8.31,61200.0,6.7746,6.7827,6.7664,6.7827,61200.0
2008-09-26 13:40:00,8.3,8.33,8.3,8.32,31200.0,6.7746,6.7991,6.7746,6.7909,31200.0
2008-09-26 13:50:00,8.33,8.33,8.3,8.31,35000.0,6.7991,6.7991,6.7746,6.7827,35000.0
2008-09-26 14:00:00,8.31,8.31,8.3,8.31,29300.0,6.7827,6.7827,6.7746,6.7827,29300.0
2008-09-26 14:10:00,8.3,8.31,8.3,8.3,52000.0,6.7746,6.7827,6.7746,6.7746,52000.0
2008-09-26 14:20:00,8.3,8.33,8.29,8.3,113200.0,6.7746,6.7991,6.7664,6.7746,113200.0
2008-09-26 14:30:00,8.3,8.31,8.3,8.3,22100.0,6.7746,6.7827,6.7746,6.7746,22100.0
2008-09-26 14:40:00,8.31,8.31,8.3,8.3,77500.0,6.7827,6.7827,6.7746,6.7746,77500.0
2008-09-26 14:50:00,8.31,8.31,8.29,8.29,74300.0,6.7827,6.7827,6.7664,6.7664,74300.0
2008-09-26 15:00:00,8.29,8.3,8.23,8.25,131600.0,6.7664,6.7746,6.7174,6.7338,131600.0
2008-09-26 15:10:00,8.26,8.26,8.25,8.26,29400.0,6.7419,6.7419,6.7338,6.7419,29400.0
2008-09-26 15:20:00,8.26,8.35,8.25,8.33,239800.0,6.7419,6.8154,6.7338,6.7991,239800.0
2008-09-26 15:30:00,8.34,8.36,8.33,8.35,124500.0,6.8072,6.8235,6.7991,6.8154,124500.0
2008-09-26 15:40:00,8.35,8.38,8.35,8.37,104000.0,6.8154,6.8399,6.8154,6.8317,104000.0
2008-09-26 15:50:00,8.38,8.45,8.38,8.4,663400.0,6.8399,6.897,6.8399,6.8562,663400.0
2008-09-29 09:30:00,8.26,8.28,8.0,8.08,138400.0,6.7419,6.7583,6.5297,6.595,138400.0
2008-09-29 09:40:00,8.09,8.13,8.04,8.11,135100.0,6.6032,6.6358,6.5624,6.6195,135100.0
2008-09-29 09:50:00,8.11,8.17,8.07,8.13,272500.0,6.6195,6.6685,6.5868,6.6358,272500.0
2008-09-29 10:00:00,8.13,8.19,8.03,8.05,227800.0,6.6358,6.6848,6.5542,6.5705,227800.0
2008-09-29 10:10:00,8.05,8.05,7.89,7.93,191700.0,6.5705,6.5705,6.4399,6.4726,191700.0
2008-09-29 10:20:00,7.93,7.95,7.82,7.92,185900.0,6.4726,6.4889,6.3828,6.4644,185900.0
2008-09-29 10:30:00,7.92,8.02,7.9,8.0,437300.0,6.4644,6.546,6.4481,6.5297,437300.0
2008-09-29 10:40:00,8.0,8.04,7.95,7.98,437700.0,6.5297,6.5624,6.4889,6.5134,437700.0
2008-09-29 10:50:00,7.98,8.02,7.96,8.02,227100.0,6.5134,6.546,6.4971,6.546,227100.0
2008-09-29 11:00:00,8.02,8.13,8.01,8.11,231900.0,6.546,6.6358,6.5379,6.6195,231900.0
2008-09-29 11:10:00,8.1,8.15,8.08,8.09,199300.0,6.6113,6.6521,6.595,6.6032,199300.0
2008-09-29 11:20:00,8.09,8.13,8.09,8.11,111400.0,6.6032,6.6358,6.6032,6.6195,111400.0
2008-09-29 11:30:00,8.12,8.17,8.1,8.15,194000.0,6.6277,6.6685,6.6113,6.6521,194000.0
2008-09-29 11:40:00,8.15,8.18,8.12,8.17,141400.0,6.6521,6.6766,6.6277,6.6685,141400.0
2008-09-29 11:50:00,8.17,8.19,8.14,8.15,93900.0,6.6685,6.6848,6.644,6.6521,93900.0
2008-09-29 12:00:00,8.15,8.16,8.12,8.14,47900.0,6.6521,6.6603,6.6277,6.644,47900.0
2008-09-29 12:10:00,8.14,8.14,8.03,8.03,95300.0,6.644,6.644,6.5542,6.5542,95300.0
2008-09-29 12:20:00,8.03,8.07,8.02,8.05,59300.0,6.5542,6.5868,6.546,6.5705,59300.0
2008-09-29 12:30:00,8.04,8.12,8.02,8.1,99000.0,6.5624,6.6277,6.546,6.6113,99000.0
2008-09-29 12:40:00,8.1,8.18,8.09,8.12,66500.0,6.6113,6.6766,6.6032,6.6277,66500.0
2008-09-29 12:50:00,8.12,8.22,8.11,8.2,140600.0,6.6277,6.7093,6.6195,6.693,140600.0
2008-09-29 13:00:00,8.2,8.21,8.13,8.19,98200.0,6.693,6.7011,6.6358,6.6848,98200.0
2008-09-29 13:10:00,8.19,8.22,8.17,8.21,96100.0,6.6848,6.7093,6.6685,6.7011,96100.0
2008-09-29 13:20:00,8.21,8.22,8.2,8.21,68300.0,6.7011,6.7093,6.693,6.7011,68300.0
2008-09-29 13:30:00,8.21,8.27,8.19,8.24,104000.0,6.7011,6.7501,6.6848,6.7256,104000.0
2008-09-29 13:40:00,8.23,8.23,7.93,8.07,239700.0,6.7174,6.7174,6.4726,6.5868,239700.0
2008-09-29 13:50:00,8.06,8.29,8.04,8.15,279400.0,6.5787,6.7664,6.5624,6.6521,279400.0
2008-09-29 14:00:00,8.15,8.24,8.03,8.08,268700.0,6.6521,6.7256,6.5542,6.595,268700.0
2008-09-29 14:10:00,8.09,8.18,8.05,8.09,232600.0,6.6032,6.6766,6.5705,6.6032,232600.0
2008-09-29 14:20:00,8.07,8.14,8.03,8.1,243700.0,6.5868,6.644,6.5542,6.6113,243700.0
2008-09-29 14:30:00,8.1,8.13,8.08,8.1,158500.0,6.6113,6.6358,6.595,6.6113,158500.0
2008-09-29 14:40:00,8.1,8.14,8.1,8.1,109000.0,6.6113,6.644,6.6113,6.6113,109000.0
2008-09-29 14:50:00,8.1,8.12,8.01,8.05,243000.0,6.6113,6.6277,6.5379,6.5705,243000.0
2008-09-29 15:00:00,8.05,8.09,8.02,8.04,357300.0,6.5705,6.6032,6.546,6.5624,357300.0
2008-09-29 15:10:00,8.05,8.05,7.92,7.92,288300.0,6.5705,6.5705,6.4644,6.4644,288300.0
2008-09-29 15:20:00,7.92,7.93,7.83,7.87,279100.0,6.4644,6.4726,6.391,6.4236,279100.0
2008-09-29 15:30:00,7.86,7.92,7.81,7.92,168500.0,6.4154,6.4644,6.3746,6.4644,168500.0
2008-09-29 15:40:00,7.92,8.0,7.9,7.98,146500.0,6.4644,6.5297,6.4481,6.5134,146500.0
2008-09-29 15:50:00,7.97,8.07,7.95,8.06,668700.0,6.5052,6.5868,6.4889,6.5787,668700.0
2008-09-30 09:30:00,8.12,8.18,8.08,8.08,108300.0,6.6277,6.6766,6.595,6.595,108300.0
2008-09-30 09:40:00,8.08,8.12,7.9,7.91,130200.0,6.595,6.6277,6.4481,6.4563,130200.0
2008-09-30 09:50:00,7.91,8.02,7.89,7.99,125700.0,6.4563,6.546,6.4399,6.5215,125700.0
2008-09-30 10:00:00,8.0,8.09,7.94,8.0,91500.0,6.5297,6.6032,6.4807,6.5297,91500.0
2008-09-30 10:10:00,8.01,8.09,8.0,8.08,56600.0,6.5379,6.6032,6.5297,6.595,56600.0
2008-09-30 10:20:00,8.08,8.08,8.0,8.02,40400.0,6.595,6.595,6.5297,6.546,40400.0
2008-09-30 10:30:00,8.02,8.02,8.0,8.02,30300.0,6.546,6.546,6.5297,6.546,30300.0
2008-09-30 10:40:00,8.02,8.08,8.01,8.08,40300.0,6.546,6.595,6.5379,6.595,40300.0
2008-09-30 10:50:00,8.08,8.09,8.04,8.04,27100.0,6.595,6.6032,6.5624,6.5624,27100.0
2008-09-30 11:00:00,8.05,8.06,8.01,8.05,52900.0,6.5705,6.5787,6.5379,6.5705,52900.0
2008-09-30 11:10:00,8.05,8.05,8.02,8.03,17100.0,6.5705,6.5705,6.546,6.5542,17100.0
2008-09-30 11:20:00,8.03,8.03,8.0,8.02,28700.0,6.5542,6.5542,6.5297,6.546,28700.0
2008-09-30 11:30:00,8.02,8.05,8.01,8.05,32300.0,6.546,6.5705,6.5379,6.5705,32300.0
2008-09-30 11:40:00,8.05,8.1,8.04,8.09,20600.0,6.5705,6.6113,6.5624,6.6032,20600.0
2008-09-30 11:50:00,8.09,8.12,8.08,8.1,27000.0,6.6032,6.6277,6.595,6.6113,27000.0
2008-09-30 12:00:00,8.11,8.12,8.1,8.12,24000.0,6.6195,6.6277,6.6113,6.6277,24000.0
2008-09-30 12:10:00,8.11,8.15,8.11,8.13,48400.0,6.6195,6.6521,6.6195,6.6358,48400.0
2008-09-30 12:20:00,8.14,8.15,8.13,8.13,48300.0,6.644,6.6521,6.6358,6.6358,48300.0
2008-09-30 12:30:00,8.13,8.15,8.13,8.14,21900.0,6.6358,6.6521,6.6358,6.644,21900.0
2008-09-30 12:40:00,8.14,8.16,8.13,8.16,20100.0,6.644,6.6603,6.6358,6.6603,20100.0
2008-09-30 12:50:00,8.16,8.18,8.15,8.18,11400.0,6.6603,6.6766,6.6521,6.6766,11400.0
2008-09-30 13:00:00,8.18,8.18,8.16,8.16,37400.0,6.6766,6.6766,6.6603,6.6603,37400.0
2008-09-30 13:10:00,8.16,8.2,8.16,8.2,32000.0,6.6603,6.693,6.6603,6.693,32000.0
2008-09-30 13:20:00,8.2,8.22,8.19,8.22,21300.0,6.693,6.7093,6.6848,6.7093,21300.0
2008-09-30 13:30:00,8.22,8.26,8.22,8.24,46600.0,6.7093,6.7419,6.7093,6.7256,46600.0
2008-09-30 13:40:00,8.24,8.25,8.21,8.22,32500.0,6.7256,6.7338,6.7011,6.7093,32500.0
2008-09-30 13:50:00,8.22,8.23,8.21,8.21,19600.0,6.7093,6.7174,6.7011,6.7011,19600.0
2008-09-30 14:00:00,8.22,8.23,8.21,8.22,21700.0,6.7093,6.7174,6.7011,6.7093,21700.0
2008-09-30 14:10:00,8.22,8.23,8.21,8.22,27500.0,6.7093,6.7174,6.7011,6.7093,27500.0
2008-09-30 14:20:00,8.23,8.27,8.22,8.27,39000.0,6.7174,6.7501,6.7093,6.7501,39000.0
2008-09-30 14:30:00,8.27,8.28,8.27,8.28,29800.0,6.7501,6.7583,6.7501,6.7583,29800.0
2008-09-30 14:40:00,8.28,8.29,8.27,8.28,32100.0,6.7583,6.7664,6.7501,6.7583,32100.0
2008-09-30 14:50:00,8.28,8.29,8.27,8.28,25900.0,6.7583,6.7664,6.7501,6.7583,25900.0
2008-09-30 15:00:00,8.28,8.32,8.28,8.32,418000.0,6.7583,6.7909,6.7583,6.7909,418000.0
2008-09-30 15:10:00,8.31,8.33,8.25,8.28,77400.0,6.7827,6.7991,6.7338,6.7583,77400.0
2008-09-30 15:20:00,8.28,8.34,8.28,8.33,391300.0,6.7583,6.8072,6.7583,6.7991,391300.0
2008-09-30 15:30:00,8.33,8.33,8.3,8.32,31100.0,6.7991,6.7991,6.7746,6.7909,31100.0
2008-09-30 15:40:00,8.32,8.39,8.31,8.39,126300.0,6.7909,6.848,6.7827,6.848,126300.0
2008-09-30 15:50:00,8.38,8.4,8.35,8.37,168300.0,6.8399,6.8562,6.8154,6.8317,168300.0
2008-10-01 09:30:00,8.39,8.4,8.18,8.25,34300.0,6.848,6.8562,6.6766,6.7338,34300.0
2008-10-01 09:40:00,8.25,8.42,8.25,8.39,48000.0,6.7338,6.8725,6.7338,6.848,48000.0
2008-10-01 09:50:00,8.39,8.39,8.34,8.38,22500.0,6.848,6.848,6.8072,6.8399,22500.0
2008-10-01 10:00:00,8.38,8.38,8.29,8.31,80200.0,6.8399,6.8399,6.7664,6.7827,80200.0
2008-10-01 10:10:00,8.29,8.35,8.28,8.35,40100.0,6.7664,6.8154,6.7583,6.8154,40100.0
2008-10-01 10:20:00,8.36,8.37,8.33,8.37,27000.0,6.8235,6.8317,6.7991,6.8317,27000.0
2008-10-01 10:30:00,8.37,8.37,8.29,8.32,39700.0,6.8317,6.8317,6.7664,6.7909,39700.0
2008-10-01 10:40:00,8.32,8.33,8.28,8.29,37300.0,6.7909,6.7991,6.7583,6.7664,37300.0
2008-10-01 10:50:00,8.28,8.33,8.27,8.3,50400.0,6.7583,6.7991,6.7501,6.7746,50400.0
2008-10-01 11:00:00,8.31,8.31,8.21,8.23,53900.0,6.7827,6.7827,6.7011,6.7174,53900.0
2008-10-01 11:10:00,8.23,8.23,8.17,8.2,140700.0,6.7174,6.7174,6.6685,6.693,140700.0
2008-10-01 11:20:00,8.2,8.25,8.19,8.24,108800.0,6.693,6.7338,6.6848,6.7256,108800.0
2008-10-01 11:30:00,8.24,8.24,8.21,8.22,68400.0,6.7256,6.7256,6.7011,6.7093,68400.0
2008-10-01 11:40:00,8.22,8.22,8.17,8.2,48500.0,6.7093,6.7093,6.6685,6.693,48500.0
2008-10-01 11:50:00,8.2,8.21,8.2,8.2,46600.0,6.693,6.7011,6.693,6.693,46600.0
2008-10-01 12:00:00,8.2,8.21,8.19,8.21,32000.0,6.693,6.7011,6.6848,6.7011,32000.0
2008-10-01 12:10:00,8.21,8.29,8.21,8.25,70700.0,6.7011,6.7664,6.7011,6.7338,70700.0
2008-10-01 12:20:00,8.25,8.31,8.23,8.25,111500.0,6.7338,6.7827,6.7174,6.7338,111500.0
2008-10-01 12:30:00,8.25,8.36,8.24,8.27,124700.0,6.7338,6.8235,6.7256,6.7501,124700.0
2008-10-01 12:40:00,8.27,8.34,8.25,8.34,65500.0,6.7501,6.8072,6.7338,6.8072,65500.0
2008-10-01 12:50:00,8.34,8.36,8.29,8.31,50500.0,6.8072,6.8235,6.7664,6.7827,50500.0
2008-10-01 13:00:00,8.32,8.32,8.26,8.29,56400.0,6.7909,6.7909,6.7419,6.7664,56400.0
2008-10-01 13:10:00,8.28,8.3,8.25,8.27,29400.0,6.7583,6.7746,6.7338,6.7501,29400.0
2008-10-01 13:20:00,8.26,8.27,8.2,8.22,46300.0,6.7419,6.7501,6.693,6.7093,46300.0
2008-10-01 13:30:00,8.22,8.24,8.18,8.24,29200.0,6.7093,6.7256,6.6766,6.7256,29200.0
2008-10-01 13:40:00,8.23,8.3,8.19,8.25,72700.0,6.7174,6.7746,6.6848,6.7338,72700.0
2008-10-01 13:50:00,8.26,8.32,8.21,8.25,115300.0,6.7419,6.7909,6.7011,6.7338,115300.0
2008-10-01 14:00:00,8.24,8.27,8.2,8.27,48000.0,6.7256,6.7501,6.693,6.7501,48000.0
2008-10-01 14:10:00,8.27,8.3,8.25,8.28,49500.0,6.7501,6.7746,6.7338,6.7583,49500.0
2008-10-01 14:20:00,8.28,8.32,8.27,8.31,74500.0,6.7583,6.7909,6.7501,6.7827,74500.0
2008-10-01 14:30:00,8.31,8.31,8.24,8.29,34300.0,6.7827,6.7827,6.7256,6.7664,34300.0
2008-10-01 14:40:00,8.29,8.34,8.29,8.33,77800.0,6.7664,6.8072,6.7664,6.7991,77800.0
2008-10-01 14:50:00,8.34,8.34,8.25,8.27,89100.0,6.8072,6.8072,6.7338,6.7501,89100.0
2008-10-01 15:00:00,8.27,8.28,8.23,8.27,50600.0,6.7501,6.7583,6.7174,6.7501,50600.0
2008-10-01 15:10:00,8.27,8.3,8.25,8.27,56600.0,6.7501,6.7746,6.7338,6.7501,56600.0
2008-10-01 15:20:00,8.27,8.29,8.24,8.26,36400.0,6.7501,6.7664,6.7256,6.7419,36400.0
2008-10-01 15:30:00,8.27,8.29,8.26,8.27,79500.0,6.7501,6.7664,6.7419,6.7501,79500.0
2008-10-01 15:40:00,8.27,8.29,8.26,8.27,64300.0,6.7501,6.7664,6.7419,6.7501,64300.0
2008-10-01 15:50:00,8.27,8.28,8.25,8.27,148400.0,6.7501,6.7583,6.7338,6.7501,148400.0
2008-10-02 09:30:00,8.19,8.23,8.01,8.02,81800.0,6.6848,6.7174,6.5379,6.546,81800.0
2008-10-02 09:40:00,8.02,8.07,7.91,7.99,85600.0,6.546,6.5868,6.4563,6.5215,85600.0
2008-10-02 09:50:00,7.99,8.0,7.89,7.9,76700.0,6.5215,6.5297,6.4399,6.4481,76700.0
2008-10-02 10:00:00,7.89,7.95,7.79,7.84,82300.0,6.4399,6.4889,6.3583,6.3991,82300.0
2008-10-02 10:10:00,7.84,7.91,7.84,7.85,36200.0,6.3991,6.4563,6.3991,6.4073,36200.0
2008-10-02 10:20:00,7.84,7.85,7.76,7.82,68400.0,6.3991,6.4073,6.3338,6.3828,68400.0
2008-10-02 10:30:00,7.82,7.85,7.78,7.81,91200.0,6.3828,6.4073,6.3501,6.3746,91200.0
2008-10-02 10:40:00,7.81,7.81,7.77,7.77,40200.0,6.3746,6.3746,6.342,6.342,40200.0
2008-10-02 10:50:00,7.78,7.79,7.77,7.78,48900.0,6.3501,6.3583,6.342,6.3501,48900.0
2008-10-02 11:00:00,7.78,7.78,7.67,7.69,208000.0,6.3501,6.3501,6.2604,6.2767,208000.0
2008-10-02 11:10:00,7.69,7.72,7.67,7.72,134100.0,6.2767,6.3012,6.2604,6.3012,134100.0
2008-10-02 11:20:00,7.71,7.74,7.69,7.73,75700.0,6.293,6.3175,6.2767,6.3093,75700.0
2008-10-02 11:30:00,7.73,7.74,7.72,7.73,87400.0,6.3093,6.3175,6.3012,6.3093,87400.0
2008-10-02 11:40:00,7.73,7.75,7.72,7.72,242500.0,6.3093,6.3257,6.3012,6.3012,242500.0
2008-10-02 11:50:00,7.72,7.76,7.72,7.76,38800.0,6.3012,6.3338,6.3012,6.3338,38800.0
2008-10-02 12:00:00,7.76,7.77,7.74,7.74,30000.0,6.3338,6.342,6.3175,6.3175,30000.0
2008-10-02 12:10:00,7.74,7.75,7.72,7.72,134500.0,6.3175,6.3257,6.3012,6.3012,134500.0
2008-10-02 12:20:00,7.73,7.73,7.71,7.71,83100.0,6.3093,6.3093,6.293,6.293,83100.0
2008-10-02 12:30:00,7.71,7.73,7.71,7.71,29200.0,6.293,6.3093,6.293,6.293,29200.0
2008-10-02 12:40:00,7.71,7.72,7.71,7.71,40700.0,6.293,6.3012,6.293,6.293,40700.0
2008-10-02 12:50:00,7.71,7.72,7.71,7.72,140100.0,6.293,6.3012,6.293,6.3012,140100.0
2008-10-02 13:00:00,7.72,7.75,7.71,7.72,207600.0,6.3012,6.3257,6.293,6.3012,207600.0
2008-10-02 13:10:00,7.72,7.73,7.71,7.71,100900.0,6.3012,6.3093,6.293,6.293,100900.0
2008-10-02 13:20:00,7.72,7.72,7.7,7.7,97800.0,6.3012,6.3012,6.2848,6.2848,97800.0
2008-10-02 13:30:00,7.7,7.72,7.67,7.69,103900.0,6.2848,6.3012,6.2604,6.2767,103900.0
2008-10-02 13:40:00,7.69,7.72,7.68,7.72,114700.0,6.2767,6.3012,6.2685,6.3012,114700.0
2008-10-02 13:50:00,7.71,7.72,7.69,7.71,134500.0,6.293,6.3012,6.2767,6.293,134500.0
2008-10-02 14:00:00,7.7,7.74,7.7,7.71,129600.0,6.2848,6.3175,6.2848,6.293,129600.0
2008-10-02 14:10:00,7.71,7.72,7.69,7.69,137200.0,6.293,6.3012,6.2767,6.2767,137200.0
2008-10-02 14:20:00,7.69,7.69,7.65,7.66,43800.0,6.2767,6.2767,6.244,6.2522,43800.0
2008-10-02 14:30:00,7.65,7.66,7.55,7.56,124200.0,6.244,6.2522,6.1624,6.1706,124200.0
2008-10-02 14:40:00,7.56,7.6,7.56,7.59,82200.0,6.1706,6.2032,6.1706,6.1951,82200.0
2008-10-02 14:50:00,7.59,7.62,7.58,7.61,68200.0,6.1951,6.2195,6.1869,6.2114,68200.0
2008-10-02 15:00:00,7.61,7.62,7.6,7.6,65700.0,6.2114,6.2195,6.2032,6.2032,65700.0
2008-10-02 15:10:00,7.6,7.6,7.51,7.52,236400.0,6.2032,6.2032,6.1298,6.1379,236400.0
2008-10-02 15:20:00,7.51,7.52,7.48,7.49,137600.0,6.1298,6.1379,6.1053,6.1134,137600.0
2008-10-02 15:30:00,7.48,7.51,7.47,7.49,183700.0,6.1053,6.1298,6.0971,6.1134,183700.0
2008-10-02 15:40:00,7.48,7.49,7.43,7.47,218400.0,6.1053,6.1134,6.0645,6.0971,218400.0
2008-10-02 15:50:00,7.46,7.54,7.46,7.5,392600.0,6.089,6.1543,6.089,6.1216,392600.0
2008-10-03 09:30:00,7.58,7.76,7.49,7.64,90700.0,6.1869,6.3338,6.1134,6.2359,90700.0
2008-10-03 09:40:00,7.65,7.74,7.64,7.73,69800.0,6.244,6.3175,6.2359,6.3093,69800.0
2008-10-03 09:50:00,7.73,7.75,7.7,7.73,90000.0,6.3093,6.3257,6.2848,6.3093,90000.0
2008-10-03 10:00:00,7.72,7.74,7.69,7.7,51400.0,6.3012,6.3175,6.2767,6.2848,51400.0
2008-10-03 10:10:00,7.7,7.74,7.7,7.72,42800.0,6.2848,6.3175,6.2848,6.3012,42800.0
2008-10-03 10:20:00,7.72,7.72,7.7,7.71,94200.0,6.3012,6.3012,6.2848,6.293,94200.0
2008-10-03 10:30:00,7.7,7.75,7.69,7.74,144700.0,6.2848,6.3257,6.2767,6.3175,144700.0
2008-10-03 10:40:00,7.73,7.74,7.71,7.73,85800.0,6.3093,6.3175,6.293,6.3093,85800.0
2008-10-03 10:50:00,7.73,7.78,7.72,7.77,84800.0,6.3093,6.3501,6.3012,6.342,84800.0
2008-10-03 11:00:00,7.78,7.79,7.77,7.77,89600.0,6.3501,6.3583,6.342,6.342,89600.0
2008-10-03 11:10:00,7.77,7.78,7.76,7.77,88900.0,6.342,6.3501,6.3338,6.342,88900.0
2008-10-03 11:20:00,7.77,7.77,7.76,7.77,33100.0,6.342,6.342,6.3338,6.342,33100.0
2008-10-03 11:30:00,7.77,7.8,7.76,7.8,52300.0,6.342,6.3665,6.3338,6.3665,52300.0
2008-10-03 11:40:00,7.8,7.81,7.78,7.78,104300.0,6.3665,6.3746,6.3501,6.3501,104300.0
2008-10-03 11:50:00,7.78,7.79,7.77,7.77,86400.0,6.3501,6.3583,6.342,6.342,86400.0
2008-10-03 12:00:00,7.77,7.78,7.77,7.77,66400.0,6.342,6.3501,6.342,6.342,66400.0
2008-10-03 12:10:00,7.77,7.78,7.77,7.77,58600.0,6.342,6.3501,6.342,6.342,58600.0
2008-10-03 12:20:00,7.77,7.78,7.77,7.77,60400.0,6.342,6.3501,6.342,6.342,60400.0
2008-10-03 12:30:00,7.78,7.78,7.77,7.77,36300.0,6.3501,6.3501,6.342,6.342,36300.0
2008-10-03 12:40:00,7.78,7.79,7.77,7.78,46300.0,6.3501,6.3583,6.342,6.3501,46300.0
2008-10-03 12:50:00,7.77,7.81,7.77,7.8,87100.0,6.342,6.3746,6.342,6.3665,87100.0
2008-10-03 13:00:00,7.8,7.86,7.79,7.82,159900.0,6.3665,6.4154,6.3583,6.3828,159900.0
2008-10-03 13:10:00,7.81,7.82,7.77,7.78,152400.0,6.3746,6.3828,6.342,6.3501,152400.0
2008-10-03 13:20:00,7.77,7.81,7.76,7.76,223900.0,6.342,6.3746,6.3338,6.3338,223900.0
2008-10-03 13:30:00,7.76,7.77,7.66,7.73,135800.0,6.3338,6.342,6.2522,6.3093,135800.0
2008-10-03 13:40:00,7.72,7.73,7.55,7.7,119000.0,6.3012,6.3093,6.1624,6.2848,119000.0
2008-10-03 13:50:00,7.7,7.73,7.63,7.66,127500.0,6.2848,6.3093,6.2277,6.2522,127500.0
2008-10-03 14:00:00,7.66,7.7,7.64,7.69,128600.0,6.2522,6.2848,6.2359,6.2767,128600.0
2008-10-03 14:10:00,7.69,7.71,7.68,7.7,48900.0,6.2767,6.293,6.2685,6.2848,48900.0
2008-10-03 14:20:00,7.7,7.71,7.62,7.63,142400.0,6.2848,6.293,6.2195,6.2277,142400.0
2008-10-03 14:30:00,7.62,7.64,7.55,7.63,66300.0,6.2195,6.2359,6.1624,6.2277,66300.0
2008-10-03 14:40:00,7.63,7.66,7.61,7.66,130400.0,6.2277,6.2522,6.2114,6.2522,130400.0
2008-10-03 14:50:00,7.65,7.71,7.65,7.71,68200.0,6.244,6.293,6.244,6.293,68200.0
2008-10-03 15:00:00,7.7,7.74,7.69,7.69,92700.0,6.2848,6.3175,6.2767,6.2767,92700.0
2008-10-03 15:10:00,7.69,7.72,7.68,7.69,109400.0,6.2767,6.3012,6.2685,6.2767,109400.0
2008-10-03 15:20:00,7.69,7.71,7.68,7.69,158400.0,6.2767,6.293,6.2685,6.2767,158400.0
2008-10-03 15:30:00,7.69,7.72,7.56,7.58,542200.0,6.2767,6.3012,6.1706,6.1869,542200.0
2008-10-03 15:40:00,7.58,7.58,7.49,7.52,625200.0,6.1869,6.1869,6.1134,6.1379,625200.0
2008-10-03 15:50:00,7.53,7.54,7.46,7.47,459400.0,6.1461,6.1543,6.089,6.0971,459400.0
2008-10-06 09:30:00,7.4,7.4,7.16,7.31,85200.0,6.04,6.04,5.8441,5.9665,85200.0
2008-10-06 09:40:00,7.31,7.33,7.1,7.16,211500.0,5.9665,5.9828,5.7951,5.8441,211500.0
2008-10-06 09:50:00,7.16,7.18,7.06,7.1,111100.0,5.8441,5.8604,5.7625,5.7951,111100.0
2008-10-06 10:00:00,7.11,7.24,7.08,7.22,108500.0,5.8033,5.9094,5.7788,5.8931,108500.0
2008-10-06 10:10:00,7.23,7.26,7.13,7.15,86600.0,5.9012,5.9257,5.8196,5.8359,86600.0
2008-10-06 10:20:00,7.15,7.16,7.08,7.14,155500.0,5.8359,5.8441,5.7788,5.8278,155500.0
2008-10-06 10:30:00,7.13,7.13,7.07,7.07,119900.0,5.8196,5.8196,5.7706,5.7706,119900.0
2008-10-06 10:40:00,7.07,7.09,6.93,7.08,174900.0,5.7706,5.787,5.6564,5.7788,174900.0
2008-10-06 10:50:00,7.09,7.2,7.07,7.2,124700.0,5.787,5.8767,5.7706,5.8767,124700.0
2008-10-06 11:00:00,7.19,7.33,7.14,7.33,145900.0,5.8686,5.9828,5.8278,5.9828,145900.0
2008-10-06 11:10:00,7.33,7.38,7.29,7.35,112200.0,5.9828,6.0237,5.9502,5.9992,112200.0
2008-10-06 11:20:00,7.34,7.42,7.3,7.35,115000.0,5.991,6.0563,5.9584,5.9992,115000.0
2008-10-06 11:30:00,7.34,7.34,7.16,7.18,90000.0,5.991,5.991,5.8441,5.8604,90000.0
2008-10-06 11:40:00,7.18,7.21,7.11,7.12,75700.0,5.8604,5.8849,5.8033,5.8114,75700.0
2008-10-06 11:50:00,7.12,7.18,7.11,7.17,51500.0,5.8114,5.8604,5.8033,5.8523,51500.0
2008-10-06 12:00:00,7.17,7.23,7.15,7.16,53700.0,5.8523,5.9012,5.8359,5.8441,53700.0
2008-10-06 12:10:00,7.16,7.18,7.13,7.15,66900.0,5.8441,5.8604,5.8196,5.8359,66900.0
2008-10-06 12:20:00,7.14,7.15,7.11,7.14,76800.0,5.8278,5.8359,5.8033,5.8278,76800.0
2008-10-06 12:30:00,7.14,7.19,7.13,7.14,61400.0,5.8278,5.8686,5.8196,5.8278,61400.0
2008-10-06 12:40:00,7.14,7.15,7.13,7.14,35800.0,5.8278,5.8359,5.8196,5.8278,35800.0
2008-10-06 12:50:00,7.14,7.17,7.13,7.16,62900.0,5.8278,5.8523,5.8196,5.8441,62900.0
2008-10-06 13:00:00,7.16,7.19,7.12,7.18,93500.0,5.8441,5.8686,5.8114,5.8604,93500.0
2008-10-06 13:10:00,7.19,7.19,7.15,7.18,54900.0,5.8686,5.8686,5.8359,5.8604,54900.0
2008-10-06 13:20:00,7.18,7.23,7.13,7.14,228100.0,5.8604,5.9012,5.8196,5.8278,228100.0
2008-10-06 13:30:00,7.14,7.15,7.09,7.11,83400.0,5.8278,5.8359,5.787,5.8033,83400.0
2008-10-06 13:40:00,7.1,7.14,7.0,7.02,124100.0,5.7951,5.8278,5.7135,5.7298,124100.0
2008-10-06 13:50:00,7.02,7.14,7.02,7.09,76200.0,5.7298,5.8278,5.7298,5.787,76200.0
2008-10-06 14:00:00,7.08,7.1,7.0,7.01,132400.0,5.7788,5.7951,5.7135,5.7217,132400.0
2008-10-06 14:10:00,7.01,7.1,7.01,7.02,170900.0,5.7217,5.7951,5.7217,5.7298,170900.0
2008-10-06 14:20:00,7.01,7.04,6.95,7.01,118300.0,5.7217,5.7461,5.6727,5.7217,118300.0
2008-10-06 14:30:00,7.01,7.04,6.93,6.96,129800.0,5.7217,5.7461,5.6564,5.6808,129800.0
2008-10-06 14:40:00,6.96,6.97,6.87,6.93,198200.0,5.6808,5.689,5.6074,5.6564,198200.0
2008-10-06 14:50:00,6.94,7.06,6.94,7.03,189400.0,5.6645,5.7625,5.6645,5.738,189400.0
2008-10-06 15:00:00,7.03,7.14,6.95,7.14,236400.0,5.738,5.8278,5.6727,5.8278,236400.0
2008-10-06 15:10:00,7.14,7.34,7.13,7.32,204100.0,5.8278,5.991,5.8196,5.9747,204100.0
2008-10-06 15:20:00,7.32,7.55,7.31,7.5,366500.0,5.9747,6.1624,5.9665,6.1216,366500.0
2008-10-06 15:30:00,7.5,7.51,7.32,7.33,231600.0,6.1216,6.1298,5.9747,5.9828,231600.0
2008-10-06 15:40:00,7.34,7.54,7.32,7.53,218900.0,5.991,6.1543,5.9747,6.1461,218900.0
2008-10-06 15:50:00,7.52,7.55,7.47,7.48,430400.0,6.1379,6.1624,6.0971,6.1053,430400.0
2008-10-07 09:30:00,7.44,7.54,7.31,7.37,107600.0,6.0726,6.1543,5.9665,6.0155,107600.0
2008-10-07 09:40:00,7.37,7.48,7.36,7.47,93100.0,6.0155,6.1053,6.0073,6.0971,93100.0
2008-10-07 09:50:00,7.46,7.46,7.21,7.32,119400.0,6.089,6.089,5.8849,5.9747,119400.0
2008-10-07 10:00:00,7.32,7.38,7.29,7.36,60100.0,5.9747,6.0237,5.9502,6.0073,60100.0
2008-10-07 10:10:00,7.36,7.45,7.3,7.4,63500.0,6.0073,6.0808,5.9584,6.04,63500.0
2008-10-07 10:20:00,7.39,7.53,7.34,7.53,51900.0,6.0318,6.1461,5.991,6.1461,51900.0
2008-10-07 10:30:00,7.51,7.54,7.49,7.52,36700.0,6.1298,6.1543,6.1134,6.1379,36700.0
2008-10-07 10:40:00,7.53,7.53,7.42,7.43,47500.0,6.1461,6.1461,6.0563,6.0645,47500.0
2008-10-07 10:50:00,7.42,7.43,7.35,7.38,77200.0,6.0563,6.0645,5.9992,6.0237,77200.0
2008-10-07 11:00:00,7.37,7.4,7.34,7.37,37100.0,6.0155,6.04,5.991,6.0155,37100.0
2008-10-07 11:10:00,7.37,7.38,7.35,7.37,15200.0,6.0155,6.0237,5.9992,6.0155,15200.0
2008-10-07 11:20:00,7.36,7.36,7.3,7.31,38100.0,6.0073,6.0073,5.9584,5.9665,38100.0
2008-10-07 11:30:00,7.31,7.36,7.3,7.34,57300.0,5.9665,6.0073,5.9584,5.991,57300.0
2008-10-07 11:40:00,7.34,7.4,7.34,7.4,51300.0,5.991,6.04,5.991,6.04,51300.0
2008-10-07 11:50:00,7.39,7.39,7.34,7.36,66300.0,6.0318,6.0318,5.991,6.0073,66300.0
2008-10-07 12:00:00,7.36,7.36,7.28,7.29,51500.0,6.0073,6.0073,5.942,5.9502,51500.0
2008-10-07 12:10:00,7.28,7.31,7.27,7.29,35500.0,5.942,5.9665,5.9339,5.9502,35500.0
2008-10-07 12:20:00,7.3,7.32,7.2,7.22,41400.0,5.9584,5.9747,5.8767,5.8931,41400.0
2008-10-07 12:30:00,7.22,7.24,7.17,7.18,97000.0,5.8931,5.9094,5.8523,5.8604,97000.0
2008-10-07 12:40:00,7.2,7.25,7.19,7.23,25900.0,5.8767,5.9176,5.8686,5.9012,25900.0
2008-10-07 12:50:00,7.22,7.25,7.21,7.23,21200.0,5.8931,5.9176,5.8849,5.9012,21200.0
2008-10-07 13:00:00,7.23,7.26,7.2,7.26,76100.0,5.9012,5.9257,5.8767,5.9257,76100.0
2008-10-07 13:10:00,7.26,7.3,7.17,7.18,76100.0,5.9257,5.9584,5.8523,5.8604,76100.0
2008-10-07 13:20:00,7.17,7.18,7.07,7.11,208800.0,5.8523,5.8604,5.7706,5.8033,208800.0
2008-10-07 13:30:00,7.11,7.22,7.11,7.22,87700.0,5.8033,5.8931,5.8033,5.8931,87700.0
2008-10-07 13:40:00,7.21,7.22,7.08,7.09,50100.0,5.8849,5.8931,5.7788,5.787,50100.0
2008-10-07 13:50:00,7.09,7.11,7.04,7.05,33000.0,5.787,5.8033,5.7461,5.7543,33000.0
2008-10-07 14:00:00,7.05,7.14,7.03,7.09,54200.0,5.7543,5.8278,5.738,5.787,54200.0
2008-10-07 14:10:00,7.08,7.22,7.02,7.15,124200.0,5.7788,5.8931,5.7298,5.8359,124200.0
2008-10-07 14:20:00,7.15,7.23,7.14,7.19,122000.0,5.8359,5.9012,5.8278,5.8686,122000.0
2008-10-07 14:30:00,7.19,7.2,7.11,7.15,101300.0,5.8686,5.8767,5.8033,5.8359,101300.0
2008-10-07 14:40:00,7.15,7.18,7.05,7.11,97500.0,5.8359,5.8604,5.7543,5.8033,97500.0
2008-10-07 14:50:00,7.11,7.14,7.05,7.06,70000.0,5.8033,5.8278,5.7543,5.7625,70000.0
2008-10-07 15:00:00,7.06,7.07,7.02,7.05,67200.0,5.7625,5.7706,5.7298,5.7543,67200.0
2008-10-07 15:10:00,7.05,7.11,7.01,7.03,104300.0,5.7543,5.8033,5.7217,5.738,104300.0
2008-10-07 15:20:00,7.03,7.06,7.0,7.03,120400.0,5.738,5.7625,5.7135,5.738,120400.0
2008-10-07 15:30:00,7.03,7.04,7.0,7.0,120100.0,5.738,5.7461,5.7135,5.7135,120100.0
2008-10-07 15:40:00,7.0,7.01,6.91,6.92,141300.0,5.7135,5.7217,5.64,5.6482,141300.0
2008-10-07 15:50:00,6.92,6.93,6.84,6.86,225500.0,5.6482,5.6564,5.5829,5.5992,225500.0
2008-10-08 09:30:00,6.67,7.3,6.58,7.27,143700.0,5.4441,5.9584,5.3707,5.9339,143700.0
2008-10-08 09:40:00,7.28,7.3,6.82,6.93,197200.0,5.942,5.9584,5.5666,5.6564,197200.0
2008-10-08 09:50:00,6.93,6.98,6.87,6.89,270700.0,5.6564,5.6972,5.6074,5.6237,270700.0
2008-10-08 10:00:00,6.9,7.0,6.83,6.85,177800.0,5.6319,5.7135,5.5747,5.5911,177800.0
2008-10-08 10:10:00,6.85,6.89,6.68,6.76,251200.0,5.5911,5.6237,5.4523,5.5176,251200.0
2008-10-08 10:20:00,6.75,6.77,6.62,6.76,141700.0,5.5094,5.5258,5.4033,5.5176,141700.0
2008-10-08 10:30:00,6.77,6.81,6.69,6.73,106500.0,5.5258,5.5584,5.4605,5.4931,106500.0
2008-10-08 10:40:00,6.73,6.8,6.63,6.64,112700.0,5.4931,5.5503,5.4115,5.4197,112700.0
2008-10-08 10:50:00,6.64,6.74,6.64,6.73,153800.0,5.4197,5.5013,5.4197,5.4931,153800.0
2008-10-08 11:00:00,6.72,6.76,6.6,6.69,129200.0,5.485,5.5176,5.387,5.4605,129200.0
2008-10-08 11:10:00,6.68,6.7,6.55,6.61,252000.0,5.4523,5.4686,5.3462,5.3952,252000.0
2008-10-08 11:20:00,6.62,6.72,6.59,6.66,168600.0,5.4033,5.485,5.3788,5.436,168600.0
2008-10-08 11:30:00,6.66,6.69,6.53,6.58,109900.0,5.436,5.4605,5.3299,5.3707,109900.0
2008-10-08 11:40:00,6.57,6.59,6.34,6.51,292900.0,5.3625,5.3788,5.1748,5.3136,292900.0
2008-10-08 11:50:00,6.51,6.58,6.46,6.58,137700.0,5.3136,5.3707,5.2727,5.3707,137700.0
2008-10-08 12:00:00,6.57,6.58,6.37,6.41,157300.0,5.3625,5.3707,5.1993,5.2319,157300.0
2008-10-08 12:10:00,6.41,6.6,6.41,6.59,244200.0,5.2319,5.387,5.2319,5.3788,244200.0
2008-10-08 12:20:00,6.59,6.64,6.51,6.53,291500.0,5.3788,5.4197,5.3136,5.3299,291500.0
2008-10-08 12:30:00,6.53,6.6,6.5,6.56,124200.0,5.3299,5.387,5.3054,5.3544,124200.0
2008-10-08 12:40:00,6.57,6.66,6.56,6.6,72400.0,5.3625,5.436,5.3544,5.387,72400.0
2008-10-08 12:50:00,6.59,6.69,6.58,6.67,70700.0,5.3788,5.4605,5.3707,5.4441,70700.0
2008-10-08 13:00:00,6.67,6.76,6.67,6.74,196000.0,5.4441,5.5176,5.4441,5.5013,196000.0
2008-10-08 13:10:00,6.75,6.78,6.67,6.75,138600.0,5.5094,5.5339,5.4441,5.5094,138600.0
2008-10-08 13:20:00,6.75,6.78,6.65,6.66,58100.0,5.5094,5.5339,5.4278,5.436,58100.0
2008-10-08 13:30:00,6.66,6.79,6.62,6.78,80300.0,5.436,5.5421,5.4033,5.5339,80300.0
2008-10-08 13:40:00,6.77,6.88,6.77,6.84,307000.0,5.5258,5.6156,5.5258,5.5829,307000.0
2008-10-08 13:50:00,6.84,6.95,6.82,6.95,230200.0,5.5829,5.6727,5.5666,5.6727,230200.0
2008-10-08 14:00:00,6.94,7.03,6.91,6.98,253400.0,5.6645,5.738,5.64,5.6972,253400.0
2008-10-08 14:10:00,6.98,6.98,6.88,6.93,248800.0,5.6972,5.6972,5.6156,5.6564,248800.0
2008-10-08 14:20:00,6.94,7.06,6.93,7.02,191800.0,5.6645,5.7625,5.6564,5.7298,191800.0
2008-10-08 14:30:00,7.02,7.03,6.88,6.91,131600.0,5.7298,5.738,5.6156,5.64,131600.0
2008-10-08 14:40:00,6.92,6.93,6.79,6.86,144400.0,5.6482,5.6564,5.5421,5.5992,144400.0
2008-10-08 14:50:00,6.85,6.91,6.83,6.85,100200.0,5.5911,5.64,5.5747,5.5911,100200.0
2008-10-08 15:00:00,6.85,6.92,6.78,6.88,105900.0,5.5911,5.6482,5.5339,5.6156,105900.0
2008-10-08 15:10:00,6.87,6.91,6.82,6.9,53700.0,5.6074,5.64,5.5666,5.6319,53700.0
2008-10-08 15:20:00,6.91,6.95,6.86,6.89,117200.0,5.64,5.6727,5.5992,5.6237,117200.0
2008-10-08 15:30:00,6.89,6.94,6.77,6.77,173700.0,5.6237,5.6645,5.5258,5.5258,173700.0
2008-10-08 15:40:00,6.77,6.78,6.67,6.68,265900.0,5.5258,5.5339,5.4441,5.4523,265900.0
2008-10-08 15:50:00,6.68,6.68,6.56,6.58,519200.0,5.4523,5.4523,5.3544,5.3707,519200.0
2008-10-09 09:30:00,6.68,6.8,6.68,6.78,47000.0,5.4523,5.5503,5.4523,5.5339,47000.0
2008-10-09 09:40:00,6.76,6.95,6.76,6.82,52600.0,5.5176,5.6727,5.5176,5.5666,52600.0
2008-10-09 09:50:00,6.82,6.87,6.7,6.72,68700.0,5.5666,5.6074,5.4686,5.485,68700.0
2008-10-09 10:00:00,6.72,6.86,6.65,6.86,57200.0,5.485,5.5992,5.4278,5.5992,57200.0
2008-10-09 10:10:00,6.85,6.95,6.84,6.89,81500.0,5.5911,5.6727,5.5829,5.6237,81500.0
2008-10-09 10:20:00,6.89,6.92,6.77,6.77,65600.0,5.6237,5.6482,5.5258,5.5258,65600.0
2008-10-09 10:30:00,6.76,6.83,6.7,6.79,143900.0,5.5176,5.5747,5.4686,5.5421,143900.0
2008-10-09 10:40:00,6.79,6.83,6.66,6.71,106200.0,5.5421,5.5747,5.436,5.4768,106200.0
2008-10-09 10:50:00,6.71,6.73,6.62,6.69,103900.0,5.4768,5.4931,5.4033,5.4605,103900.0
2008-10-09 11:00:00,6.69,6.72,6.49,6.61,395300.0,5.4605,5.485,5.2972,5.3952,395300.0
2008-10-09 11:10:00,6.6,6.68,6.4,6.61,333900.0,5.387,5.4523,5.2238,5.3952,333900.0
2008-10-09 11:20:00,6.61,6.65,6.46,6.63,124800.0,5.3952,5.4278,5.2727,5.4115,124800.0
2008-10-09 11:30:00,6.63,6.73,6.6,6.65,63000.0,5.4115,5.4931,5.387,5.4278,63000.0
2008-10-09 11:40:00,6.66,6.78,6.63,6.71,66000.0,5.436,5.5339,5.4115,5.4768,66000.0
2008-10-09 11:50:00,6.71,6.73,6.64,6.65,59100.0,5.4768,5.4931,5.4197,5.4278,59100.0
2008-10-09 12:00:00,6.65,6.7,6.63,6.68,41800.0,5.4278,5.4686,5.4115,5.4523,41800.0
2008-10-09 12:10:00,6.68,6.72,6.66,6.7,50900.0,5.4523,5.485,5.436,5.4686,50900.0
2008-10-09 12:20:00,6.7,6.7,6.6,6.6,45900.0,5.4686,5.4686,5.387,5.387,45900.0
2008-10-09 12:30:00,6.6,6.63,6.6,6.63,38000.0,5.387,5.4115,5.387,5.4115,38000.0
2008-10-09 12:40:00,6.63,6.63,6.58,6.58,59200.0,5.4115,5.4115,5.3707,5.3707,59200.0
2008-10-09 12:50:00,6.58,6.66,6.57,6.62,67400.0,5.3707,5.436,5.3625,5.4033,67400.0
2008-10-09 13:00:00,6.62,6.66,6.62,6.65,25800.0,5.4033,5.436,5.4033,5.4278,25800.0
2008-10-09 13:10:00,6.65,6.71,6.63,6.63,81200.0,5.4278,5.4768,5.4115,5.4115,81200.0
2008-10-09 13:20:00,6.64,6.7,6.59,6.65,94200.0,5.4197,5.4686,5.3788,5.4278,94200.0
2008-10-09 13:30:00,6.65,6.7,6.58,6.61,66600.0,5.4278,5.4686,5.3707,5.3952,66600.0
2008-10-09 13:40:00,6.61,6.65,6.6,6.63,57900.0,5.3952,5.4278,5.387,5.4115,57900.0
2008-10-09 13:50:00,6.64,6.66,6.58,6.62,87100.0,5.4197,5.436,5.3707,5.4033,87100.0
2008-10-09 14:00:00,6.62,6.65,6.59,6.62,74800.0,5.4033,5.4278,5.3788,5.4033,74800.0
2008-10-09 14:10:00,6.62,6.63,6.5,6.54,111300.0,5.4033,5.4115,5.3054,5.338,111300.0
2008-10-09 14:20:00,6.54,6.56,6.5,6.53,116500.0,5.338,5.3544,5.3054,5.3299,116500.0
2008-10-09 14:30:00,6.54,6.59,6.54,6.58,51300.0,5.338,5.3788,5.338,5.3707,51300.0
2008-10-09 14:40:00,6.58,6.63,6.54,6.54,61900.0,5.3707,5.4115,5.338,5.338,61900.0
2008-10-09 14:50:00,6.55,6.55,6.51,6.51,54200.0,5.3462,5.3462,5.3136,5.3136,54200.0
2008-10-09 15:00:00,6.5,6.51,6.4,6.49,108000.0,5.3054,5.3136,5.2238,5.2972,108000.0
2008-10-09 15:10:00,6.5,6.5,6.39,6.4,117400.0,5.3054,5.3054,5.2156,5.2238,117400.0
2008-10-09 15:20:00,6.4,6.45,6.36,6.4,135300.0,5.2238,5.2646,5.1911,5.2238,135300.0
2008-10-09 15:30:00,6.4,6.46,6.37,6.38,179400.0,5.2238,5.2727,5.1993,5.2074,179400.0
2008-10-09 15:40:00,6.38,6.39,6.27,6.31,251500.0,5.2074,5.2156,5.1177,5.1503,251500.0
2008-10-09 15:50:00,6.31,6.39,6.25,6.34,677200.0,5.1503,5.2156,5.1013,5.1748,677200.0
2008-10-10 09:30:00,6.05,6.05,5.45,5.62,237900.0,4.9381,4.9381,4.4484,4.5871,237900.0
2008-10-10 09:40:00,5.61,6.18,5.61,6.02,258300.0,4.579,5.0442,4.579,4.9136,258300.0
2008-10-10 09:50:00,6.03,6.22,6.01,6.14,100000.0,4.9218,5.0768,4.9054,5.0116,100000.0
2008-10-10 10:00:00,6.15,6.44,6.12,6.4,176900.0,5.0197,5.2564,4.9952,5.2238,176900.0
2008-10-10 10:10:00,6.41,6.41,6.12,6.2,152900.0,5.2319,5.2319,4.9952,5.0605,152900.0
2008-10-10 10:20:00,6.2,6.23,6.09,6.1,128800.0,5.0605,5.085,4.9707,4.9789,128800.0
2008-10-10 10:30:00,6.1,6.1,5.96,6.02,109000.0,4.9789,4.9789,4.8646,4.9136,109000.0
2008-10-10 10:40:00,6.02,6.08,5.95,6.08,115200.0,4.9136,4.9626,4.8565,4.9626,115200.0
2008-10-10 10:50:00,6.08,6.13,5.99,6.04,79200.0,4.9626,5.0034,4.8891,4.9299,79200.0
2008-10-10 11:00:00,6.05,6.11,5.99,6.01,112000.0,4.9381,4.9871,4.8891,4.9054,112000.0
2008-10-10 11:10:00,6.01,6.09,5.95,6.03,83600.0,4.9054,4.9707,4.8565,4.9218,83600.0
2008-10-10 11:20:00,6.03,6.05,5.94,5.94,62100.0,4.9218,4.9381,4.8483,4.8483,62100.0
2008-10-10 11:30:00,5.93,6.0,5.88,6.0,149600.0,4.8401,4.8973,4.7993,4.8973,149600.0
2008-10-10 11:40:00,6.0,6.02,5.94,5.94,49400.0,4.8973,4.9136,4.8483,4.8483,49400.0
2008-10-10 11:50:00,5.94,5.94,5.85,5.87,71100.0,4.8483,4.8483,4.7749,4.7912,71100.0
2008-10-10 12:00:00,5.87,5.99,5.84,5.96,83800.0,4.7912,4.8891,4.7667,4.8646,83800.0
2008-10-10 12:10:00,5.97,6.06,5.95,6.01,70200.0,4.8728,4.9463,4.8565,4.9054,70200.0
2008-10-10 12:20:00,6.01,6.06,5.98,6.01,127700.0,4.9054,4.9463,4.881,4.9054,127700.0
2008-10-10 12:30:00,6.01,6.04,5.93,5.97,81400.0,4.9054,4.9299,4.8401,4.8728,81400.0
2008-10-10 12:40:00,5.97,6.05,5.94,5.94,60700.0,4.8728,4.9381,4.8483,4.8483,60700.0
2008-10-10 12:50:00,5.94,6.0,5.92,5.94,56700.0,4.8483,4.8973,4.832,4.8483,56700.0
2008-10-10 13:00:00,5.94,5.94,5.86,5.9,78500.0,4.8483,4.8483,4.783,4.8157,78500.0
2008-10-10 13:10:00,5.9,5.9,5.78,5.79,146600.0,4.8157,4.8157,4.7177,4.7259,146600.0
2008-10-10 13:20:00,5.79,5.86,5.78,5.82,75400.0,4.7259,4.783,4.7177,4.7504,75400.0
2008-10-10 13:30:00,5.8,5.82,5.72,5.78,119600.0,4.734,4.7504,4.6687,4.7177,119600.0
2008-10-10 13:40:00,5.77,5.77,5.6,5.61,101500.0,4.7096,4.7096,4.5708,4.579,101500.0
2008-10-10 13:50:00,5.61,5.8,5.6,5.8,163400.0,4.579,4.734,4.5708,4.734,163400.0
2008-10-10 14:00:00,5.79,5.96,5.76,5.94,242500.0,4.7259,4.8646,4.7014,4.8483,242500.0
2008-10-10 14:10:00,5.94,6.02,5.92,5.92,361000.0,4.8483,4.9136,4.832,4.832,361000.0
2008-10-10 14:20:00,5.92,6.02,5.89,5.92,226500.0,4.832,4.9136,4.8075,4.832,226500.0
2008-10-10 14:30:00,5.92,6.0,5.89,5.99,200800.0,4.832,4.8973,4.8075,4.8891,200800.0
2008-10-10 14:40:00,5.99,6.02,5.94,6.0,149400.0,4.8891,4.9136,4.8483,4.8973,149400.0
2008-10-10 14:50:00,6.0,6.02,5.93,5.98,166100.0,4.8973,4.9136,4.8401,4.881,166100.0
2008-10-10 15:00:00,5.98,6.07,5.96,6.03,185700.0,4.881,4.9544,4.8646,4.9218,185700.0
2008-10-10 15:10:00,6.03,6.3,6.02,6.29,233900.0,4.9218,5.1421,4.9136,5.134,233900.0
2008-10-10 15:20:00,6.3,6.61,6.3,6.59,291300.0,5.1421,5.3952,5.1421,5.3788,291300.0
2008-10-10 15:30:00,6.58,6.81,6.54,6.74,300100.0,5.3707,5.5584,5.338,5.5013,300100.0
2008-10-10 15:40:00,6.75,6.75,6.38,6.53,1089100.0,5.5094,5.5094,5.2074,5.3299,1089100.0
2008-10-10 15:50:00,6.54,6.54,6.41,6.48,495300.0,5.338,5.338,5.2319,5.2891,495300.0
2008-10-13 09:30:00,6.85,6.85,6.66,6.76,104700.0,5.5911,5.5911,5.436,5.5176,104700.0
2008-10-13 09:40:00,6.77,6.8,6.67,6.68,111700.0,5.5258,5.5503,5.4441,5.4523,111700.0
2008-10-13 09:50:00,6.68,6.72,6.62,6.69,97500.0,5.4523,5.485,5.4033,5.4605,97500.0
2008-10-13 10:00:00,6.7,6.79,6.7,6.72,101100.0,5.4686,5.5421,5.4686,5.485,101100.0
2008-10-13 10:10:00,6.73,6.74,6.7,6.73,93900.0,5.4931,5.5013,5.4686,5.4931,93900.0
2008-10-13 10:20:00,6.73,6.74,6.69,6.69,102000.0,5.4931,5.5013,5.4605,5.4605,102000.0
2008-10-13 10:30:00,6.69,6.69,6.63,6.66,103600.0,5.4605,5.4605,5.4115,5.436,103600.0
2008-10-13 10:40:00,6.66,6.68,6.65,6.66,60400.0,5.436,5.4523,5.4278,5.436,60400.0
2008-10-13 10:50:00,6.66,6.68,6.65,6.65,70500.0,5.436,5.4523,5.4278,5.4278,70500.0
2008-10-13 11:00:00,6.65,6.69,6.65,6.66,39200.0,5.4278,5.4605,5.4278,5.436,39200.0
2008-10-13 11:10:00,6.67,6.67,6.64,6.64,25800.0,5.4441,5.4441,5.4197,5.4197,25800.0
2008-10-13 11:20:00,6.64,6.66,6.64,6.65,25200.0,5.4197,5.436,5.4197,5.4278,25200.0
2008-10-13 11:30:00,6.66,6.69,6.65,6.69,41700.0,5.436,5.4605,5.4278,5.4605,41700.0
2008-10-13 11:40:00,6.69,6.73,6.69,6.72,32700.0,5.4605,5.4931,5.4605,5.485,32700.0
2008-10-13 11:50:00,6.72,6.73,6.71,6.72,25200.0,5.485,5.4931,5.4768,5.485,25200.0
2008-10-13 12:00:00,6.72,6.75,6.72,6.75,53200.0,5.485,5.5094,5.485,5.5094,53200.0
2008-10-13 12:10:00,6.75,6.82,6.74,6.82,126700.0,5.5094,5.5666,5.5013,5.5666,126700.0
2008-10-13 12:20:00,6.81,6.88,6.8,6.87,77700.0,5.5584,5.6156,5.5503,5.6074,77700.0
2008-10-13 12:30:00,6.87,6.87,6.85,6.85,30200.0,5.6074,5.6074,5.5911,5.5911,30200.0
2008-10-13 12:40:00,6.86,6.91,6.85,6.91,76100.0,5.5992,5.64,5.5911,5.64,76100.0
2008-10-13 12:50:00,6.91,6.91,6.85,6.87,41500.0,5.64,5.64,5.5911,5.6074,41500.0
2008-10-13 13:00:00,6.87,6.89,6.85,6.85,51100.0,5.6074,5.6237,5.5911,5.5911,51100.0
2008-10-13 13:10:00,6.85,6.88,6.85,6.88,13200.0,5.5911,5.6156,5.5911,5.6156,13200.0
2008-10-13 13:20:00,6.87,6.9,6.87,6.89,31700.0,5.6074,5.6319,5.6074,5.6237,31700.0
2008-10-13 13:30:00,6.9,6.94,6.89,6.93,46700.0,5.6319,5.6645,5.6237,5.6564,46700.0
2008-10-13 13:40:00,6.92,6.93,6.88,6.88,44700.0,5.6482,5.6564,5.6156,5.6156,44700.0
2008-10-13 13:50:00,6.88,6.89,6.86,6.86,57000.0,5.6156,5.6237,5.5992,5.5992,57000.0
2008-10-13 14:00:00,6.86,6.88,6.82,6.82,31000.0,5.5992,5.6156,5.5666,5.5666,31000.0
2008-10-13 14:10:00,6.82,6.83,6.79,6.79,15400.0,5.5666,5.5747,5.5421,5.5421,15400.0
2008-10-13 14:20:00,6.79,6.8,6.74,6.74,33800.0,5.5421,5.5503,5.5013,5.5013,33800.0
2008-10-13 14:30:00,6.75,6.78,6.72,6.77,38100.0,5.5094,5.5339,5.485,5.5258,38100.0
2008-10-13 14:40:00,6.77,6.81,6.77,6.78,43400.0,5.5258,5.5584,5.5258,5.5339,43400.0
2008-10-13 14:50:00,6.78,6.84,6.75,6.84,76400.0,5.5339,5.5829,5.5094,5.5829,76400.0
2008-10-13 15:00:00,6.83,6.86,6.83,6.86,35900.0,5.5747,5.5992,5.5747,5.5992,35900.0
2008-10-13 15:10:00,6.85,6.89,6.82,6.85,176500.0,5.5911,5.6237,5.5666,5.5911,176500.0
2008-10-13 15:20:00,6.86,6.93,6.86,6.91,71200.0,5.5992,5.6564,5.5992,5.64,71200.0
2008-10-13 15:30:00,6.91,6.95,6.89,6.92,90200.0,5.64,5.6727,5.6237,5.6482,90200.0
2008-10-13 15:40:00,6.92,6.95,6.89,6.91,105900.0,5.6482,5.6727,5.6237,5.64,105900.0
2008-10-13 15:50:00,6.91,7.02,6.91,7.02,268800.0,5.64,5.7298,5.64,5.7298,268800.0
2008-10-14 09:30:00,7.2,7.22,7.04,7.05,87000.0,5.8767,5.8931,5.7461,5.7543,87000.0
2008-10-14 09:40:00,7.04,7.08,6.95,6.97,129000.0,5.7461,5.7788,5.6727,5.689,129000.0
2008-10-14 09:50:00,6.97,7.02,6.77,6.8,77400.0,5.689,5.7298,5.5258,5.5503,77400.0
2008-10-14 10:00:00,6.8,6.99,6.8,6.89,150700.0,5.5503,5.7053,5.5503,5.6237,150700.0
2008-10-14 10:10:00,6.9,6.96,6.79,6.94,134900.0,5.6319,5.6808,5.5421,5.6645,134900.0
2008-10-14 10:20:00,6.93,6.98,6.84,6.88,84600.0,5.6564,5.6972,5.5829,5.6156,84600.0
2008-10-14 10:30:00,6.88,6.91,6.78,6.79,63500.0,5.6156,5.64,5.5339,5.5421,63500.0
2008-10-14 10:40:00,6.79,6.81,6.65,6.78,101600.0,5.5421,5.5584,5.4278,5.5339,101600.0
2008-10-14 10:50:00,6.79,6.88,6.77,6.86,78100.0,5.5421,5.6156,5.5258,5.5992,78100.0
2008-10-14 11:00:00,6.86,6.86,6.77,6.81,109200.0,5.5992,5.5992,5.5258,5.5584,109200.0
2008-10-14 11:10:00,6.82,6.86,6.79,6.85,78000.0,5.5666,5.5992,5.5421,5.5911,78000.0
2008-10-14 11:20:00,6.84,6.98,6.81,6.95,70800.0,5.5829,5.6972,5.5584,5.6727,70800.0
2008-10-14 11:30:00,6.95,6.97,6.87,6.9,105500.0,5.6727,5.689,5.6074,5.6319,105500.0
2008-10-14 11:40:00,6.9,6.97,6.89,6.97,96200.0,5.6319,5.689,5.6237,5.689,96200.0
2008-10-14 11:50:00,6.96,6.96,6.87,6.89,31900.0,5.6808,5.6808,5.6074,5.6237,31900.0
2008-10-14 12:00:00,6.89,6.95,6.85,6.95,45300.0,5.6237,5.6727,5.5911,5.6727,45300.0
2008-10-14 12:10:00,6.95,6.95,6.91,6.94,38400.0,5.6727,5.6727,5.64,5.6645,38400.0
2008-10-14 12:20:00,6.94,6.96,6.92,6.95,29200.0,5.6645,5.6808,5.6482,5.6727,29200.0
2008-10-14 12:30:00,6.95,6.99,6.94,6.98,41500.0,5.6727,5.7053,5.6645,5.6972,41500.0
2008-10-14 12:40:00,6.98,6.99,6.94,6.99,25800.0,5.6972,5.7053,5.6645,5.7053,25800.0
2008-10-14 12:50:00,6.99,6.99,6.92,6.92,35400.0,5.7053,5.7053,5.6482,5.6482,35400.0
2008-10-14 13:00:00,6.92,6.94,6.89,6.93,32600.0,5.6482,5.6645,5.6237,5.6564,32600.0
2008-10-14 13:10:00,6.93,6.95,6.9,6.95,28000.0,5.6564,5.6727,5.6319,5.6727,28000.0
2008-10-14 13:20:00,6.95,6.95,6.89,6.91,62700.0,5.6727,5.6727,5.6237,5.64,62700.0
2008-10-14 13:30:00,6.91,6.97,6.91,6.92,40100.0,5.64,5.689,5.64,5.6482,40100.0
2008-10-14 13:40:00,6.92,6.95,6.9,6.92,34500.0,5.6482,5.6727,5.6319,5.6482,34500.0
2008-10-14 13:50:00,6.92,6.92,6.85,6.88,28900.0,5.6482,5.6482,5.5911,5.6156,28900.0
2008-10-14 14:00:00,6.88,6.92,6.84,6.86,53900.0,5.6156,5.6482,5.5829,5.5992,53900.0
2008-10-14 14:10:00,6.87,6.89,6.77,6.79,77300.0,5.6074,5.6237,5.5258,5.5421,77300.0
2008-10-14 14:20:00,6.8,6.88,6.75,6.87,72000.0,5.5503,5.6156,5.5094,5.6074,72000.0
2008-10-14 14:30:00,6.87,6.89,6.77,6.78,65100.0,5.6074,5.6237,5.5258,5.5339,65100.0
2008-10-14 14:40:00,6.78,6.78,6.66,6.66,80900.0,5.5339,5.5339,5.436,5.436,80900.0
2008-10-14 14:50:00,6.66,6.72,6.65,6.68,108500.0,5.436,5.485,5.4278,5.4523,108500.0
2008-10-14 15:00:00,6.69,6.78,6.67,6.78,81200.0,5.4605,5.5339,5.4441,5.5339,81200.0
2008-10-14 15:10:00,6.78,6.85,6.76,6.78,96400.0,5.5339,5.5911,5.5176,5.5339,96400.0
2008-10-14 15:20:00,6.78,6.82,6.72,6.8,106900.0,5.5339,5.5666,5.485,5.5503,106900.0
2008-10-14 15:30:00,6.8,6.87,6.75,6.75,249200.0,5.5503,5.6074,5.5094,5.5094,249200.0
2008-10-14 15:40:00,6.77,6.89,6.76,6.84,198100.0,5.5258,5.6237,5.5176,5.5829,198100.0
2008-10-14 15:50:00,6.84,6.84,6.79,6.79,172900.0,5.5829,5.5829,5.5421,5.5421,172900.0
2008-10-15 09:30:00,6.72,6.77,6.55,6.55,50300.0,5.485,5.5258,5.3462,5.3462,50300.0
2008-10-15 09:40:00,6.54,6.59,6.5,6.53,62900.0,5.338,5.3788,5.3054,5.3299,62900.0
2008-10-15 09:50:00,6.53,6.57,6.48,6.57,134300.0,5.3299,5.3625,5.2891,5.3625,134300.0
2008-10-15 10:00:00,6.56,6.6,6.49,6.57,161500.0,5.3544,5.387,5.2972,5.3625,161500.0
2008-10-15 10:10:00,6.57,6.6,6.53,6.57,48700.0,5.3625,5.387,5.3299,5.3625,48700.0
2008-10-15 10:20:00,6.57,6.6,6.55,6.6,49300.0,5.3625,5.387,5.3462,5.387,49300.0
2008-10-15 10:30:00,6.6,6.63,6.58,6.58,106800.0,5.387,5.4115,5.3707,5.3707,106800.0
2008-10-15 10:40:00,6.58,6.59,6.5,6.56,142200.0,5.3707,5.3788,5.3054,5.3544,142200.0
2008-10-15 10:50:00,6.56,6.59,6.5,6.5,71000.0,5.3544,5.3788,5.3054,5.3054,71000.0
2008-10-15 11:00:00,6.51,6.53,6.48,6.5,52700.0,5.3136,5.3299,5.2891,5.3054,52700.0
2008-10-15 11:10:00,6.5,6.55,6.46,6.53,59600.0,5.3054,5.3462,5.2727,5.3299,59600.0
2008-10-15 11:20:00,6.53,6.53,6.48,6.52,26000.0,5.3299,5.3299,5.2891,5.3217,26000.0
2008-10-15 11:30:00,6.52,6.52,6.46,6.47,32500.0,5.3217,5.3217,5.2727,5.2809,32500.0
2008-10-15 11:40:00,6.48,6.5,6.41,6.43,29300.0,5.2891,5.3054,5.2319,5.2483,29300.0
2008-10-15 11:50:00,6.42,6.43,6.4,6.4,58900.0,5.2401,5.2483,5.2238,5.2238,58900.0
2008-10-15 12:00:00,6.41,6.45,6.41,6.44,25500.0,5.2319,5.2646,5.2319,5.2564,25500.0
2008-10-15 12:10:00,6.43,6.45,6.38,6.39,25900.0,5.2483,5.2646,5.2074,5.2156,25900.0
2008-10-15 12:20:00,6.38,6.41,6.28,6.29,92300.0,5.2074,5.2319,5.1258,5.134,92300.0
2008-10-15 12:30:00,6.3,6.34,6.3,6.34,63600.0,5.1421,5.1748,5.1421,5.1748,63600.0
2008-10-15 12:40:00,6.34,6.35,6.29,6.34,21900.0,5.1748,5.183,5.134,5.1748,21900.0
2008-10-15 12:50:00,6.34,6.34,6.3,6.31,47800.0,5.1748,5.1748,5.1421,5.1503,47800.0
2008-10-15 13:00:00,6.3,6.3,6.26,6.27,87000.0,5.1421,5.1421,5.1095,5.1177,87000.0
2008-10-15 13:10:00,6.27,6.28,6.22,6.23,144900.0,5.1177,5.1258,5.0768,5.085,144900.0
2008-10-15 13:20:00,6.23,6.25,6.21,6.23,48000.0,5.085,5.1013,5.0687,5.085,48000.0
2008-10-15 13:30:00,6.23,6.23,6.13,6.18,40600.0,5.085,5.085,5.0034,5.0442,40600.0
2008-10-15 13:40:00,6.17,6.2,6.15,6.17,57600.0,5.036,5.0605,5.0197,5.036,57600.0
2008-10-15 13:50:00,6.17,6.18,6.14,6.15,25000.0,5.036,5.0442,5.0116,5.0197,25000.0
2008-10-15 14:00:00,6.15,6.17,6.02,6.05,75600.0,5.0197,5.036,4.9136,4.9381,75600.0
2008-10-15 14:10:00,6.04,6.08,6.02,6.07,91200.0,4.9299,4.9626,4.9136,4.9544,91200.0
2008-10-15 14:20:00,6.07,6.17,6.07,6.17,123600.0,4.9544,5.036,4.9544,5.036,123600.0
2008-10-15 14:30:00,6.17,6.24,6.14,6.17,139700.0,5.036,5.0932,5.0116,5.036,139700.0
2008-10-15 14:40:00,6.17,6.3,6.17,6.27,82100.0,5.036,5.1421,5.036,5.1177,82100.0
2008-10-15 14:50:00,6.27,6.27,6.2,6.22,95000.0,5.1177,5.1177,5.0605,5.0768,95000.0
2008-10-15 15:00:00,6.22,6.29,6.17,6.28,115300.0,5.0768,5.134,5.036,5.1258,115300.0
2008-10-15 15:10:00,6.28,6.28,6.13,6.15,130200.0,5.1258,5.1258,5.0034,5.0197,130200.0
2008-10-15 15:20:00,6.15,6.23,6.11,6.15,229900.0,5.0197,5.085,4.9871,5.0197,229900.0
2008-10-15 15:30:00,6.15,6.17,6.1,6.13,171000.0,5.0197,5.036,4.9789,5.0034,171000.0
2008-10-15 15:40:00,6.13,6.17,6.03,6.05,122800.0,5.0034,5.036,4.9218,4.9381,122800.0
2008-10-15 15:50:00,6.04,6.04,5.96,5.96,334900.0,4.9299,4.9299,4.8646,4.8646,334900.0
2008-10-16 09:30:00,6.13,6.24,6.07,6.21,160800.0,5.0034,5.0932,4.9544,5.0687,160800.0
2008-10-16 09:40:00,6.22,6.4,6.19,6.33,143300.0,5.0768,5.2238,5.0524,5.1666,143300.0
2008-10-16 09:50:00,6.33,6.41,6.27,6.31,97800.0,5.1666,5.2319,5.1177,5.1503,97800.0
2008-10-16 10:00:00,6.3,6.3,6.12,6.17,132800.0,5.1421,5.1421,4.9952,5.036,132800.0
2008-10-16 10:10:00,6.17,6.18,6.06,6.09,90500.0,5.036,5.0442,4.9463,4.9707,90500.0
2008-10-16 10:20:00,6.08,6.19,6.06,6.06,103500.0,4.9626,5.0524,4.9463,4.9463,103500.0
2008-10-16 10:30:00,6.07,6.12,6.03,6.09,166000.0,4.9544,4.9952,4.9218,4.9707,166000.0
2008-10-16 10:40:00,6.08,6.15,6.05,6.13,97700.0,4.9626,5.0197,4.9381,5.0034,97700.0
2008-10-16 10:50:00,6.15,6.17,6.02,6.03,145400.0,5.0197,5.036,4.9136,4.9218,145400.0
2008-10-16 11:00:00,6.04,6.06,6.0,6.01,212000.0,4.9299,4.9463,4.8973,4.9054,212000.0
2008-10-16 11:10:00,6.0,6.04,5.93,6.02,177600.0,4.8973,4.9299,4.8401,4.9136,177600.0
2008-10-16 11:20:00,6.0,6.09,5.99,6.02,57300.0,4.8973,4.9707,4.8891,4.9136,57300.0
2008-10-16 11:30:00,6.03,6.17,6.01,6.11,58000.0,4.9218,5.036,4.9054,4.9871,58000.0
2008-10-16 11:40:00,6.1,6.22,6.08,6.17,83500.0,4.9789,5.0768,4.9626,5.036,83500.0
2008-10-16 11:50:00,6.16,6.21,6.1,6.13,126200.0,5.0279,5.0687,4.9789,5.0034,126200.0
2008-10-16 12:00:00,6.12,6.17,6.06,6.12,90100.0,4.9952,5.036,4.9463,4.9952,90100.0
2008-10-16 12:10:00,6.13,6.35,6.13,6.21,71100.0,5.0034,5.183,5.0034,5.0687,71100.0
2008-10-16 12:20:00,6.22,6.34,6.18,6.18,91700.0,5.0768,5.1748,5.0442,5.0442,91700.0
2008-10-16 12:30:00,6.18,6.23,6.12,6.2,110600.0,5.0442,5.085,4.9952,5.0605,110600.0
2008-10-16 12:40:00,6.21,6.24,6.09,6.14,177200.0,5.0687,5.0932,4.9707,5.0116,177200.0
2008-10-16 12:50:00,6.14,6.17,6.07,6.09,155800.0,5.0116,5.036,4.9544,4.9707,155800.0
2008-10-16 13:00:00,6.08,6.18,6.04,6.04,76600.0,4.9626,5.0442,4.9299,4.9299,76600.0
2008-10-16 13:10:00,6.06,6.13,6.05,6.09,88200.0,4.9463,5.0034,4.9381,4.9707,88200.0
2008-10-16 13:20:00,6.09,6.16,6.09,6.11,47000.0,4.9707,5.0279,4.9707,4.9871,47000.0
2008-10-16 13:30:00,6.11,6.14,6.04,6.05,68900.0,4.9871,5.0116,4.9299,4.9381,68900.0
2008-10-16 13:40:00,6.06,6.13,6.04,6.1,47300.0,4.9463,5.0034,4.9299,4.9789,47300.0
2008-10-16 13:50:00,6.1,6.2,6.08,6.16,87800.0,4.9789,5.0605,4.9626,5.0279,87800.0
2008-10-16 14:00:00,6.16,6.2,6.1,6.13,100500.0,5.0279,5.0605,4.9789,5.0034,100500.0
2008-10-16 14:10:00,6.12,6.17,6.1,6.14,80300.0,4.9952,5.036,4.9789,5.0116,80300.0
2008-10-16 14:20:00,6.14,6.14,6.08,6.13,50100.0,5.0116,5.0116,4.9626,5.0034,50100.0
2008-10-16 14:30:00,6.13,6.24,6.11,6.22,121500.0,5.0034,5.0932,4.9871,5.0768,121500.0
2008-10-16 14:40:00,6.22,6.32,6.2,6.31,108100.0,5.0768,5.1585,5.0605,5.1503,108100.0
2008-10-16 14:50:00,6.31,6.33,6.24,6.28,71800.0,5.1503,5.1666,5.0932,5.1258,71800.0
2008-10-16 15:00:00,6.28,6.39,6.24,6.39,106400.0,5.1258,5.2156,5.0932,5.2156,106400.0
2008-10-16 15:10:00,6.39,6.44,6.36,6.37,148400.0,5.2156,5.2564,5.1911,5.1993,148400.0
2008-10-16 15:20:00,6.37,6.44,6.35,6.44,211700.0,5.1993,5.2564,5.183,5.2564,211700.0
2008-10-16 15:30:00,6.43,6.47,6.38,6.44,194400.0,5.2483,5.2809,5.2074,5.2564,194400.0
2008-10-16 15:40:00,6.45,6.55,6.44,6.51,366000.0,5.2646,5.3462,5.2564,5.3136,366000.0
2008-10-16 15:50:00,6.51,6.58,6.51,6.55,255100.0,5.3136,5.3707,5.3136,5.3462,255100.0
2008-10-17 09:30:00,6.43,6.59,6.32,6.37,258200.0,5.2483,5.3788,5.1585,5.1993,258200.0
2008-10-17 09:40:00,6.31,6.5,6.31,6.47,54900.0,5.1503,5.3054,5.1503,5.2809,54900.0
2008-10-17 09:50:00,6.47,6.55,6.42,6.55,133800.0,5.2809,5.3462,5.2401,5.3462,133800.0
2008-10-17 10:00:00,6.55,6.57,6.5,6.5,69100.0,5.3462,5.3625,5.3054,5.3054,69100.0
2008-10-17 10:10:00,6.51,6.51,6.39,6.47,91600.0,5.3136,5.3136,5.2156,5.2809,91600.0
2008-10-17 10:20:00,6.46,6.46,6.36,6.43,55400.0,5.2727,5.2727,5.1911,5.2483,55400.0
2008-10-17 10:30:00,6.43,6.43,6.33,6.36,63900.0,5.2483,5.2483,5.1666,5.1911,63900.0
2008-10-17 10:40:00,6.35,6.49,6.33,6.49,72900.0,5.183,5.2972,5.1666,5.2972,72900.0
2008-10-17 10:50:00,6.49,6.59,6.49,6.55,116800.0,5.2972,5.3788,5.2972,5.3462,116800.0
2008-10-17 11:00:00,6.54,6.66,6.53,6.64,69900.0,5.338,5.436,5.3299,5.4197,69900.0
2008-10-17 11:10:00,6.63,6.63,6.56,6.56,41100.0,5.4115,5.4115,5.3544,5.3544,41100.0
2008-10-17 11:20:00,6.56,6.57,6.52,6.52,41000.0,5.3544,5.3625,5.3217,5.3217,41000.0
2008-10-17 11:30:00,6.51,6.51,6.44,6.45,59500.0,5.3136,5.3136,5.2564,5.2646,59500.0
2008-10-17 11:40:00,6.45,6.49,6.45,6.49,23500.0,5.2646,5.2972,5.2646,5.2972,23500.0
2008-10-17 11:50:00,6.49,6.5,6.48,6.5,16600.0,5.2972,5.3054,5.2891,5.3054,16600.0
2008-10-17 12:00:00,6.49,6.54,6.49,6.53,26600.0,5.2972,5.338,5.2972,5.3299,26600.0
2008-10-17 12:10:00,6.54,6.56,6.53,6.55,28500.0,5.338,5.3544,5.3299,5.3462,28500.0
2008-10-17 12:20:00,6.55,6.61,6.55,6.58,28400.0,5.3462,5.3952,5.3462,5.3707,28400.0
2008-10-17 12:30:00,6.58,6.59,6.56,6.58,22600.0,5.3707,5.3788,5.3544,5.3707,22600.0
2008-10-17 12:40:00,6.58,6.66,6.57,6.65,27600.0,5.3707,5.436,5.3625,5.4278,27600.0
2008-10-17 12:50:00,6.65,6.68,6.62,6.67,37000.0,5.4278,5.4523,5.4033,5.4441,37000.0
2008-10-17 13:00:00,6.67,6.71,6.67,6.69,87500.0,5.4441,5.4768,5.4441,5.4605,87500.0
2008-10-17 13:10:00,6.69,6.7,6.63,6.67,93200.0,5.4605,5.4686,5.4115,5.4441,93200.0
2008-10-17 13:20:00,6.68,6.75,6.68,6.73,58100.0,5.4523,5.5094,5.4523,5.4931,58100.0
2008-10-17 13:30:00,6.73,6.85,6.73,6.85,81700.0,5.4931,5.5911,5.4931,5.5911,81700.0
2008-10-17 13:40:00,6.84,6.85,6.75,6.76,45400.0,5.5829,5.5911,5.5094,5.5176,45400.0
2008-10-17 13:50:00,6.76,6.79,6.67,6.67,206000.0,5.5176,5.5421,5.4441,5.4441,206000.0
2008-10-17 14:00:00,6.68,6.78,6.67,6.67,268500.0,5.4523,5.5339,5.4441,5.4441,268500.0
2008-10-17 14:10:00,6.67,6.72,6.64,6.64,41400.0,5.4441,5.485,5.4197,5.4197,41400.0
2008-10-17 14:20:00,6.64,6.65,6.55,6.6,115000.0,5.4197,5.4278,5.3462,5.387,115000.0
2008-10-17 14:30:00,6.6,6.7,6.59,6.59,144000.0,5.387,5.4686,5.3788,5.3788,144000.0
2008-10-17 14:40:00,6.59,6.68,6.55,6.67,153900.0,5.3788,5.4523,5.3462,5.4441,153900.0
2008-10-17 14:50:00,6.66,6.66,6.55,6.61,92100.0,5.436,5.436,5.3462,5.3952,92100.0
2008-10-17 15:00:00,6.62,6.69,6.61,6.64,78400.0,5.4033,5.4605,5.3952,5.4197,78400.0
2008-10-17 15:10:00,6.65,6.65,6.53,6.53,92200.0,5.4278,5.4278,5.3299,5.3299,92200.0
2008-10-17 15:20:00,6.53,6.54,6.42,6.53,196400.0,5.3299,5.338,5.2401,5.3299,196400.0
2008-10-17 15:30:00,6.53,6.57,6.41,6.44,156200.0,5.3299,5.3625,5.2319,5.2564,156200.0
2008-10-17 15:40:00,6.43,6.55,6.43,6.49,146500.0,5.2483,5.3462,5.2483,5.2972,146500.0
2008-10-17 15:50:00,6.49,6.53,6.35,6.38,474400.0,5.2972,5.3299,5.183,5.2074,474400.0
2008-10-20 09:30:00,6.44,6.61,6.44,6.58,31100.0,5.2564,5.3952,5.2564,5.3707,31100.0
2008-10-20 09:40:00,6.58,6.6,6.47,6.5,38900.0,5.3707,5.387,5.2809,5.3054,38900.0
2008-10-20 09:50:00,6.49,6.57,6.48,6.54,33500.0,5.2972,5.3625,5.2891,5.338,33500.0
2008-10-20 10:00:00,6.55,6.61,6.52,6.56,45000.0,5.3462,5.3952,5.3217,5.3544,45000.0
2008-10-20 10:10:00,6.56,6.59,6.45,6.55,46700.0,5.3544,5.3788,5.2646,5.3462,46700.0
2008-10-20 10:20:00,6.55,6.58,6.52,6.54,20900.0,5.3462,5.3707,5.3217,5.338,20900.0
2008-10-20 10:30:00,6.53,6.67,6.52,6.64,104300.0,5.3299,5.4441,5.3217,5.4197,104300.0
2008-10-20 10:40:00,6.64,6.67,6.6,6.65,54600.0,5.4197,5.4441,5.387,5.4278,54600.0
2008-10-20 10:50:00,6.66,6.68,6.61,6.64,42300.0,5.436,5.4523,5.3952,5.4197,42300.0
2008-10-20 11:00:00,6.64,6.65,6.6,6.6,52500.0,5.4197,5.4278,5.387,5.387,52500.0
2008-10-20 11:10:00,6.61,6.61,6.54,6.58,23400.0,5.3952,5.3952,5.338,5.3707,23400.0
2008-10-20 11:20:00,6.59,6.6,6.52,6.55,26000.0,5.3788,5.387,5.3217,5.3462,26000.0
2008-10-20 11:30:00,6.55,6.57,6.51,6.52,52200.0,5.3462,5.3625,5.3136,5.3217,52200.0
2008-10-20 11:40:00,6.53,6.58,6.52,6.57,31200.0,5.3299,5.3707,5.3217,5.3625,31200.0
2008-10-20 11:50:00,6.56,6.6,6.55,6.56,25000.0,5.3544,5.387,5.3462,5.3544,25000.0
2008-10-20 12:00:00,6.56,6.56,6.53,6.54,17500.0,5.3544,5.3544,5.3299,5.338,17500.0
2008-10-20 12:10:00,6.54,6.62,6.53,6.6,23400.0,5.338,5.4033,5.3299,5.387,23400.0
2008-10-20 12:20:00,6.6,6.62,6.55,6.58,15200.0,5.387,5.4033,5.3462,5.3707,15200.0
2008-10-20 12:30:00,6.56,6.62,6.54,6.57,48500.0,5.3544,5.4033,5.338,5.3625,48500.0
2008-10-20 12:40:00,6.58,6.58,6.52,6.54,48000.0,5.3707,5.3707,5.3217,5.338,48000.0
2008-10-20 12:50:00,6.54,6.54,6.51,6.53,9700.0,5.338,5.338,5.3136,5.3299,9700.0
2008-10-20 13:00:00,6.52,6.52,6.47,6.5,16700.0,5.3217,5.3217,5.2809,5.3054,16700.0
2008-10-20 13:10:00,6.49,6.51,6.49,6.51,11500.0,5.2972,5.3136,5.2972,5.3136,11500.0
2008-10-20 13:20:00,6.52,6.58,6.5,6.58,20400.0,5.3217,5.3707,5.3054,5.3707,20400.0
2008-10-20 13:30:00,6.58,6.6,6.54,6.55,25200.0,5.3707,5.387,5.338,5.3462,25200.0
2008-10-20 13:40:00,6.55,6.61,6.54,6.61,14100.0,5.3462,5.3952,5.338,5.3952,14100.0
2008-10-20 13:50:00,6.61,6.62,6.55,6.56,12900.0,5.3952,5.4033,5.3462,5.3544,12900.0
2008-10-20 14:00:00,6.55,6.64,6.55,6.62,23200.0,5.3462,5.4197,5.3462,5.4033,23200.0
2008-10-20 14:10:00,6.62,6.63,6.55,6.58,22500.0,5.4033,5.4115,5.3462,5.3707,22500.0
2008-10-20 14:20:00,6.57,6.59,6.55,6.56,22200.0,5.3625,5.3788,5.3462,5.3544,22200.0
2008-10-20 14:30:00,6.57,6.58,6.53,6.56,23100.0,5.3625,5.3707,5.3299,5.3544,23100.0
2008-10-20 14:40:00,6.57,6.65,6.56,6.62,36500.0,5.3625,5.4278,5.3544,5.4033,36500.0
2008-10-20 14:50:00,6.62,6.62,6.55,6.59,31000.0,5.4033,5.4033,5.3462,5.3788,31000.0
2008-10-20 15:00:00,6.59,6.63,6.54,6.59,33900.0,5.3788,5.4115,5.338,5.3788,33900.0
2008-10-20 15:10:00,6.58,6.61,6.57,6.61,35000.0,5.3707,5.3952,5.3625,5.3952,35000.0
2008-10-20 15:20:00,6.62,6.62,6.55,6.58,42600.0,5.4033,5.4033,5.3462,5.3707,42600.0
2008-10-20 15:30:00,6.58,6.65,6.55,6.63,63400.0,5.3707,5.4278,5.3462,5.4115,63400.0
2008-10-20 15:40:00,6.63,6.64,6.57,6.61,36200.0,5.4115,5.4197,5.3625,5.3952,36200.0
2008-10-20 15:50:00,6.61,6.67,6.61,6.67,133300.0,5.3952,5.4441,5.3952,5.4441,133300.0
2008-10-21 09:30:00,6.5,6.58,6.46,6.53,85800.0,5.3054,5.3707,5.2727,5.3299,85800.0
2008-10-21 09:40:00,6.53,6.59,6.41,6.45,68700.0,5.3299,5.3788,5.2319,5.2646,68700.0
2008-10-21 09:50:00,6.44,6.49,6.4,6.48,108400.0,5.2564,5.2972,5.2238,5.2891,108400.0
2008-10-21 10:00:00,6.48,6.5,6.43,6.5,74900.0,5.2891,5.3054,5.2483,5.3054,74900.0
2008-10-21 10:10:00,6.49,6.59,6.49,6.55,58900.0,5.2972,5.3788,5.2972,5.3462,58900.0
2008-10-21 10:20:00,6.55,6.58,6.49,6.5,74400.0,5.3462,5.3707,5.2972,5.3054,74400.0
2008-10-21 10:30:00,6.51,6.51,6.45,6.5,39900.0,5.3136,5.3136,5.2646,5.3054,39900.0
2008-10-21 10:40:00,6.5,6.55,6.43,6.43,39200.0,5.3054,5.3462,5.2483,5.2483,39200.0
2008-10-21 10:50:00,6.43,6.46,6.37,6.41,80700.0,5.2483,5.2727,5.1993,5.2319,80700.0
2008-10-21 11:00:00,6.4,6.42,6.37,6.38,51800.0,5.2238,5.2401,5.1993,5.2074,51800.0
2008-10-21 11:10:00,6.38,6.39,6.34,6.35,47100.0,5.2074,5.2156,5.1748,5.183,47100.0
2008-10-21 11:20:00,6.36,6.36,6.32,6.35,137400.0,5.1911,5.1911,5.1585,5.183,137400.0
2008-10-21 11:30:00,6.36,6.37,6.35,6.37,18800.0,5.1911,5.1993,5.183,5.1993,18800.0
2008-10-21 11:40:00,6.37,6.37,6.31,6.31,34500.0,5.1993,5.1993,5.1503,5.1503,34500.0
2008-10-21 11:50:00,6.31,6.31,6.23,6.24,43900.0,5.1503,5.1503,5.085,5.0932,43900.0
2008-10-21 12:00:00,6.24,6.3,6.21,6.3,124000.0,5.0932,5.1421,5.0687,5.1421,124000.0
2008-10-21 12:10:00,6.3,6.34,6.23,6.25,82000.0,5.1421,5.1748,5.085,5.1013,82000.0
2008-10-21 12:20:00,6.24,6.28,6.22,6.25,45200.0,5.0932,5.1258,5.0768,5.1013,45200.0
2008-10-21 12:30:00,6.25,6.28,6.24,6.26,65200.0,5.1013,5.1258,5.0932,5.1095,65200.0
2008-10-21 12:40:00,6.25,6.27,6.24,6.25,46100.0,5.1013,5.1177,5.0932,5.1013,46100.0
2008-10-21 12:50:00,6.25,6.25,6.19,6.19,44700.0,5.1013,5.1013,5.0524,5.0524,44700.0
2008-10-21 13:00:00,6.19,6.28,6.19,6.28,27600.0,5.0524,5.1258,5.0524,5.1258,27600.0
2008-10-21 13:10:00,6.28,6.31,6.28,6.29,41800.0,5.1258,5.1503,5.1258,5.134,41800.0
2008-10-21 13:20:00,6.29,6.32,6.29,6.3,65400.0,5.134,5.1585,5.134,5.1421,65400.0
2008-10-21 13:30:00,6.29,6.32,6.27,6.32,29800.0,5.134,5.1585,5.1177,5.1585,29800.0
2008-10-21 13:40:00,6.32,6.32,6.3,6.31,22200.0,5.1585,5.1585,5.1421,5.1503,22200.0
2008-10-21 13:50:00,6.32,6.34,6.3,6.3,26700.0,5.1585,5.1748,5.1421,5.1421,26700.0
2008-10-21 14:00:00,6.31,6.34,6.31,6.33,24200.0,5.1503,5.1748,5.1503,5.1666,24200.0
2008-10-21 14:10:00,6.33,6.4,6.33,6.38,70700.0,5.1666,5.2238,5.1666,5.2074,70700.0
2008-10-21 14:20:00,6.38,6.38,6.33,6.37,44200.0,5.2074,5.2074,5.1666,5.1993,44200.0
2008-10-21 14:30:00,6.38,6.4,6.36,6.4,28800.0,5.2074,5.2238,5.1911,5.2238,28800.0
2008-10-21 14:40:00,6.4,6.45,6.4,6.41,45900.0,5.2238,5.2646,5.2238,5.2319,45900.0
2008-10-21 14:50:00,6.4,6.42,6.37,6.42,26000.0,5.2238,5.2401,5.1993,5.2401,26000.0
2008-10-21 15:00:00,6.42,6.51,6.42,6.48,234100.0,5.2401,5.3136,5.2401,5.2891,234100.0
2008-10-21 15:10:00,6.48,6.49,6.44,6.45,149700.0,5.2891,5.2972,5.2564,5.2646,149700.0
2008-10-21 15:20:00,6.44,6.47,6.42,6.44,183000.0,5.2564,5.2809,5.2401,5.2564,183000.0
2008-10-21 15:30:00,6.43,6.45,6.4,6.42,82800.0,5.2483,5.2646,5.2238,5.2401,82800.0
2008-10-21 15:40:00,6.42,6.46,6.32,6.39,101800.0,5.2401,5.2727,5.1585,5.2156,101800.0
2008-10-21 15:50:00,6.39,6.42,6.37,6.38,149400.0,5.2156,5.2401,5.1993,5.2074,149400.0
2008-10-22 09:30:00,6.31,6.38,6.27,6.35,28700.0,5.1503,5.2074,5.1177,5.183,28700.0
2008-10-22 09:40:00,6.35,6.53,6.33,6.53,57800.0,5.183,5.3299,5.1666,5.3299,57800.0
2008-10-22 09:50:00,6.52,6.53,6.39,6.41,50100.0,5.3217,5.3299,5.2156,5.2319,50100.0
2008-10-22 10:00:00,6.39,6.42,6.28,6.33,51700.0,5.2156,5.2401,5.1258,5.1666,51700.0
2008-10-22 10:10:00,6.35,6.38,6.32,6.34,22000.0,5.183,5.2074,5.1585,5.1748,22000.0
2008-10-22 10:20:00,6.34,6.37,6.31,6.35,23000.0,5.1748,5.1993,5.1503,5.183,23000.0
2008-10-22 10:30:00,6.35,6.45,6.35,6.45,47300.0,5.183,5.2646,5.183,5.2646,47300.0
2008-10-22 10:40:00,6.46,6.54,6.45,6.53,101400.0,5.2727,5.338,5.2646,5.3299,101400.0
2008-10-22 10:50:00,6.52,6.55,6.48,6.52,70800.0,5.3217,5.3462,5.2891,5.3217,70800.0
2008-10-22 11:00:00,6.53,6.58,6.51,6.56,88500.0,5.3299,5.3707,5.3136,5.3544,88500.0
2008-10-22 11:10:00,6.57,6.65,6.56,6.61,86600.0,5.3625,5.4278,5.3544,5.3952,86600.0
2008-10-22 11:20:00,6.61,6.64,6.58,6.6,44800.0,5.3952,5.4197,5.3707,5.387,44800.0
2008-10-22 11:30:00,6.59,6.62,6.55,6.57,20800.0,5.3788,5.4033,5.3462,5.3625,20800.0
2008-10-22 11:40:00,6.57,6.62,6.56,6.61,27600.0,5.3625,5.4033,5.3544,5.3952,27600.0
2008-10-22 11:50:00,6.6,6.62,6.57,6.6,35800.0,5.387,5.4033,5.3625,5.387,35800.0
2008-10-22 12:00:00,6.61,6.61,6.59,6.59,42400.0,5.3952,5.3952,5.3788,5.3788,42400.0
2008-10-22 12:10:00,6.59,6.59,6.55,6.57,26800.0,5.3788,5.3788,5.3462,5.3625,26800.0
2008-10-22 12:20:00,6.57,6.63,6.57,6.57,34800.0,5.3625,5.4115,5.3625,5.3625,34800.0
2008-10-22 12:30:00,6.57,6.62,6.56,6.59,42800.0,5.3625,5.4033,5.3544,5.3788,42800.0
2008-10-22 12:40:00,6.58,6.6,6.56,6.57,39100.0,5.3707,5.387,5.3544,5.3625,39100.0
2008-10-22 12:50:00,6.57,6.59,6.56,6.57,16200.0,5.3625,5.3788,5.3544,5.3625,16200.0
2008-10-22 13:00:00,6.56,6.57,6.52,6.53,15600.0,5.3544,5.3625,5.3217,5.3299,15600.0
2008-10-22 13:10:00,6.53,6.53,6.48,6.48,47000.0,5.3299,5.3299,5.2891,5.2891,47000.0
2008-10-22 13:20:00,6.48,6.48,6.42,6.42,14000.0,5.2891,5.2891,5.2401,5.2401,14000.0
2008-10-22 13:30:00,6.42,6.43,6.39,6.41,36700.0,5.2401,5.2483,5.2156,5.2319,36700.0
2008-10-22 13:40:00,6.41,6.42,6.39,6.41,16900.0,5.2319,5.2401,5.2156,5.2319,16900.0
2008-10-22 13:50:00,6.42,6.42,6.38,6.4,27500.0,5.2401,5.2401,5.2074,5.2238,27500.0
2008-10-22 14:00:00,6.4,6.4,6.34,6.34,25700.0,5.2238,5.2238,5.1748,5.1748,25700.0
2008-10-22 14:10:00,6.35,6.37,6.32,6.37,15500.0,5.183,5.1993,5.1585,5.1993,15500.0
2008-10-22 14:20:00,6.37,6.41,6.36,6.37,26000.0,5.1993,5.2319,5.1911,5.1993,26000.0
2008-10-22 14:30:00,6.38,6.38,6.31,6.32,53700.0,5.2074,5.2074,5.1503,5.1585,53700.0
2008-10-22 14:40:00,6.31,6.35,6.28,6.32,66600.0,5.1503,5.183,5.1258,5.1585,66600.0
2008-10-22 14:50:00,6.32,6.32,6.27,6.31,59600.0,5.1585,5.1585,5.1177,5.1503,59600.0
2008-10-22 15:00:00,6.32,6.35,6.31,6.33,17900.0,5.1585,5.183,5.1503,5.1666,17900.0
2008-10-22 15:10:00,6.34,6.34,6.21,6.21,46200.0,5.1748,5.1748,5.0687,5.0687,46200.0
2008-10-22 15:20:00,6.21,6.27,6.17,6.21,100600.0,5.0687,5.1177,5.036,5.0687,100600.0
2008-10-22 15:30:00,6.2,6.23,6.13,6.14,107600.0,5.0605,5.085,5.0034,5.0116,107600.0
2008-10-22 15:40:00,6.13,6.14,6.06,6.13,432300.0,5.0034,5.0116,4.9463,5.0034,432300.0
2008-10-22 15:50:00,6.13,6.18,6.1,6.14,885500.0,5.0034,5.0442,4.9789,5.0116,885500.0
2008-10-23 09:30:00,6.16,6.27,5.9,5.91,315100.0,5.0279,5.1177,4.8157,4.8238,315100.0
2008-10-23 09:40:00,5.92,5.99,5.72,5.75,183800.0,4.832,4.8891,4.6687,4.6932,183800.0
2008-10-23 09:50:00,5.75,5.94,5.74,5.92,98900.0,4.6932,4.8483,4.6851,4.832,98900.0
2008-10-23 10:00:00,5.91,5.95,5.86,5.87,126900.0,4.8238,4.8565,4.783,4.7912,126900.0
2008-10-23 10:10:00,5.89,5.91,5.8,5.8,88200.0,4.8075,4.8238,4.734,4.734,88200.0
2008-10-23 10:20:00,5.81,5.85,5.77,5.78,38500.0,4.7422,4.7749,4.7096,4.7177,38500.0
2008-10-23 10:30:00,5.79,5.83,5.75,5.81,64900.0,4.7259,4.7585,4.6932,4.7422,64900.0
2008-10-23 10:40:00,5.81,5.9,5.81,5.89,99100.0,4.7422,4.8157,4.7422,4.8075,99100.0
2008-10-23 10:50:00,5.89,6.0,5.88,5.98,620500.0,4.8075,4.8973,4.7993,4.881,620500.0
2008-10-23 11:00:00,5.97,6.01,5.95,6.0,47400.0,4.8728,4.9054,4.8565,4.8973,47400.0
2008-10-23 11:10:00,5.99,6.01,5.95,5.95,73400.0,4.8891,4.9054,4.8565,4.8565,73400.0
2008-10-23 11:20:00,5.95,5.96,5.9,5.91,27200.0,4.8565,4.8646,4.8157,4.8238,27200.0
2008-10-23 11:30:00,5.92,5.94,5.92,5.94,34300.0,4.832,4.8483,4.832,4.8483,34300.0
2008-10-23 11:40:00,5.93,5.94,5.9,5.9,34400.0,4.8401,4.8483,4.8157,4.8157,34400.0
2008-10-23 11:50:00,5.9,5.91,5.9,5.91,32800.0,4.8157,4.8238,4.8157,4.8238,32800.0
2008-10-23 12:00:00,5.91,5.91,5.89,5.9,110700.0,4.8238,4.8238,4.8075,4.8157,110700.0
2008-10-23 12:10:00,5.9,5.91,5.82,5.82,40200.0,4.8157,4.8238,4.7504,4.7504,40200.0
2008-10-23 12:20:00,5.82,5.83,5.73,5.73,72200.0,4.7504,4.7585,4.6769,4.6769,72200.0
2008-10-23 12:30:00,5.74,5.86,5.72,5.85,233100.0,4.6851,4.783,4.6687,4.7749,233100.0
2008-10-23 12:40:00,5.84,5.88,5.8,5.82,44600.0,4.7667,4.7993,4.734,4.7504,44600.0
2008-10-23 12:50:00,5.83,5.84,5.76,5.76,149300.0,4.7585,4.7667,4.7014,4.7014,149300.0
2008-10-23 13:00:00,5.75,5.78,5.7,5.75,66600.0,4.6932,4.7177,4.6524,4.6932,66600.0
2008-10-23 13:10:00,5.74,6.13,5.72,5.74,98600.0,4.6851,5.0034,4.6687,4.6851,98600.0
2008-10-23 13:20:00,5.74,5.75,5.71,5.72,37000.0,4.6851,4.6932,4.6606,4.6687,37000.0
2008-10-23 13:30:00,5.72,5.75,5.7,5.72,70800.0,4.6687,4.6932,4.6524,4.6687,70800.0
2008-10-23 13:40:00,5.73,5.73,5.69,5.71,117500.0,4.6769,4.6769,4.6443,4.6606,117500.0
2008-10-23 13:50:00,5.7,5.75,5.7,5.73,39800.0,4.6524,4.6932,4.6524,4.6769,39800.0
2008-10-23 14:00:00,5.72,5.73,5.69,5.71,103400.0,4.6687,4.6769,4.6443,4.6606,103400.0
2008-10-23 14:10:00,5.72,5.73,5.69,5.7,144000.0,4.6687,4.6769,4.6443,4.6524,144000.0
2008-10-23 14:20:00,5.69,5.72,5.63,5.72,96500.0,4.6443,4.6687,4.5953,4.6687,96500.0
2008-10-23 14:30:00,5.72,5.81,5.69,5.81,86800.0,4.6687,4.7422,4.6443,4.7422,86800.0
2008-10-23 14:40:00,5.81,5.82,5.65,5.65,90800.0,4.7422,4.7504,4.6116,4.6116,90800.0
2008-10-23 14:50:00,5.66,5.69,5.6,5.67,101700.0,4.6198,4.6443,4.5708,4.6279,101700.0
2008-10-23 15:00:00,5.68,5.79,5.64,5.79,92900.0,4.6361,4.7259,4.6034,4.7259,92900.0
2008-10-23 15:10:00,5.79,5.85,5.7,5.71,116600.0,4.7259,4.7749,4.6524,4.6606,116600.0
2008-10-23 15:20:00,5.7,5.82,5.69,5.75,89900.0,4.6524,4.7504,4.6443,4.6932,89900.0
2008-10-23 15:30:00,5.75,5.76,5.68,5.69,118900.0,4.6932,4.7014,4.6361,4.6443,118900.0
2008-10-23 15:40:00,5.69,5.91,5.69,5.9,216000.0,4.6443,4.8238,4.6443,4.8157,216000.0
2008-10-23 15:50:00,5.85,5.92,5.79,5.85,400700.0,4.7749,4.832,4.7259,4.7749,400700.0
2008-10-24 09:30:00,5.48,5.63,5.45,5.58,58600.0,4.4729,4.5953,4.4484,4.5545,58600.0
2008-10-24 09:40:00,5.59,5.65,5.5,5.65,48300.0,4.5626,4.6116,4.4892,4.6116,48300.0
2008-10-24 09:50:00,5.65,5.84,5.64,5.81,63400.0,4.6116,4.7667,4.6034,4.7422,63400.0
2008-10-24 10:00:00,5.81,5.91,5.68,5.75,47700.0,4.7422,4.8238,4.6361,4.6932,47700.0
2008-10-24 10:10:00,5.75,5.78,5.67,5.73,32000.0,4.6932,4.7177,4.6279,4.6769,32000.0
2008-10-24 10:20:00,5.75,5.8,5.71,5.79,41300.0,4.6932,4.734,4.6606,4.7259,41300.0
2008-10-24 10:30:00,5.79,5.85,5.73,5.76,52600.0,4.7259,4.7749,4.6769,4.7014,52600.0
2008-10-24 10:40:00,5.76,5.78,5.71,5.74,48300.0,4.7014,4.7177,4.6606,4.6851,48300.0
2008-10-24 10:50:00,5.74,5.84,5.74,5.83,37900.0,4.6851,4.7667,4.6851,4.7585,37900.0
2008-10-24 11:00:00,5.83,5.9,5.83,5.88,49900.0,4.7585,4.8157,4.7585,4.7993,49900.0
2008-10-24 11:10:00,5.88,5.96,5.88,5.94,90100.0,4.7993,4.8646,4.7993,4.8483,90100.0
2008-10-24 11:20:00,5.94,6.08,5.93,6.02,184000.0,4.8483,4.9626,4.8401,4.9136,184000.0
2008-10-24 11:30:00,6.02,6.12,6.0,6.1,103100.0,4.9136,4.9952,4.8973,4.9789,103100.0
2008-10-24 11:40:00,6.1,6.16,6.09,6.16,86700.0,4.9789,5.0279,4.9707,5.0279,86700.0
2008-10-24 11:50:00,6.15,6.16,6.08,6.14,94100.0,5.0197,5.0279,4.9626,5.0116,94100.0
2008-10-24 12:00:00,6.13,6.18,6.1,6.17,98400.0,5.0034,5.0442,4.9789,5.036,98400.0
2008-10-24 12:10:00,6.17,6.21,6.15,6.16,51300.0,5.036,5.0687,5.0197,5.0279,51300.0
2008-10-24 12:20:00,6.16,6.18,6.05,6.05,37100.0,5.0279,5.0442,4.9381,4.9381,37100.0
2008-10-24 12:30:00,6.05,6.08,6.04,6.04,72300.0,4.9381,4.9626,4.9299,4.9299,72300.0
2008-10-24 12:40:00,6.04,6.06,6.0,6.03,72800.0,4.9299,4.9463,4.8973,4.9218,72800.0
2008-10-24 12:50:00,6.04,6.09,6.02,6.03,50600.0,4.9299,4.9707,4.9136,4.9218,50600.0
2008-10-24 13:00:00,6.03,6.1,6.03,6.07,49600.0,4.9218,4.9789,4.9218,4.9544,49600.0
2008-10-24 13:10:00,6.08,6.13,6.06,6.12,40200.0,4.9626,5.0034,4.9463,4.9952,40200.0
2008-10-24 13:20:00,6.12,6.15,6.06,6.09,34100.0,4.9952,5.0197,4.9463,4.9707,34100.0
2008-10-24 13:30:00,6.08,6.08,6.01,6.03,37100.0,4.9626,4.9626,4.9054,4.9218,37100.0
2008-10-24 13:40:00,6.02,6.03,5.99,5.99,50400.0,4.9136,4.9218,4.8891,4.8891,50400.0
2008-10-24 13:50:00,5.99,6.05,5.98,6.0,55500.0,4.8891,4.9381,4.881,4.8973,55500.0
2008-10-24 14:00:00,6.0,6.05,6.0,6.05,53100.0,4.8973,4.9381,4.8973,4.9381,53100.0
2008-10-24 14:10:00,6.05,6.11,6.03,6.1,51500.0,4.9381,4.9871,4.9218,4.9789,51500.0
2008-10-24 14:20:00,6.09,6.09,6.04,6.08,57900.0,4.9707,4.9707,4.9299,4.9626,57900.0
2008-10-24 14:30:00,6.08,6.17,6.08,6.17,64500.0,4.9626,5.036,4.9626,5.036,64500.0
2008-10-24 14:40:00,6.16,6.19,6.08,6.12,82600.0,5.0279,5.0524,4.9626,4.9952,82600.0
2008-10-24 14:50:00,6.12,6.25,6.11,6.24,74400.0,4.9952,5.1013,4.9871,5.0932,74400.0
2008-10-24 15:00:00,6.24,6.29,6.2,6.22,117100.0,5.0932,5.134,5.0605,5.0768,117100.0
2008-10-24 15:10:00,6.21,6.26,6.21,6.22,101300.0,5.0687,5.1095,5.0687,5.0768,101300.0
2008-10-24 15:20:00,6.21,6.29,6.18,6.27,142900.0,5.0687,5.134,5.0442,5.1177,142900.0
2008-10-24 15:30:00,6.27,6.27,6.17,6.19,134900.0,5.1177,5.1177,5.036,5.0524,134900.0
2008-10-24 15:40:00,6.2,6.27,6.2,6.26,121400.0,5.0605,5.1177,5.0605,5.1095,121400.0
2008-10-24 15:50:00,6.25,6.26,6.16,6.18,221000.0,5.1013,5.1095,5.0279,5.0442,221000.0
2008-10-27 09:30:00,6.09,6.22,5.95,6.04,46700.0,4.9707,5.0768,4.8565,4.9299,46700.0
2008-10-27 09:40:00,6.06,6.09,5.94,5.98,59300.0,4.9463,4.9707,4.8483,4.881,59300.0
2008-10-27 09:50:00,5.98,6.08,5.89,6.07,66400.0,4.881,4.9626,4.8075,4.9544,66400.0
2008-10-27 10:00:00,6.08,6.11,6.02,6.02,68400.0,4.9626,4.9871,4.9136,4.9136,68400.0
2008-10-27 10:10:00,6.03,6.03,5.96,5.96,38900.0,4.9218,4.9218,4.8646,4.8646,38900.0
2008-10-27 10:20:00,5.95,6.03,5.95,6.0,30500.0,4.8565,4.9218,4.8565,4.8973,30500.0
2008-10-27 10:30:00,6.0,6.01,6.0,6.0,40100.0,4.8973,4.9054,4.8973,4.8973,40100.0
2008-10-27 10:40:00,6.01,6.01,5.96,5.99,69500.0,4.9054,4.9054,4.8646,4.8891,69500.0
2008-10-27 10:50:00,5.99,6.01,5.98,6.01,38900.0,4.8891,4.9054,4.881,4.9054,38900.0
2008-10-27 11:00:00,6.01,6.05,5.98,6.05,47100.0,4.9054,4.9381,4.881,4.9381,47100.0
2008-10-27 11:10:00,6.05,6.07,6.01,6.01,42300.0,4.9381,4.9544,4.9054,4.9054,42300.0
2008-10-27 11:20:00,6.02,6.03,6.0,6.02,21800.0,4.9136,4.9218,4.8973,4.9136,21800.0
2008-10-27 11:30:00,6.03,6.04,5.98,6.03,21800.0,4.9218,4.9299,4.881,4.9218,21800.0
2008-10-27 11:40:00,6.03,6.08,6.02,6.03,29600.0,4.9218,4.9626,4.9136,4.9218,29600.0
2008-10-27 11:50:00,6.03,6.03,6.0,6.01,25100.0,4.9218,4.9218,4.8973,4.9054,25100.0
2008-10-27 12:00:00,6.01,6.08,6.01,6.08,24100.0,4.9054,4.9626,4.9054,4.9626,24100.0
2008-10-27 12:10:00,6.08,6.08,6.03,6.05,36700.0,4.9626,4.9626,4.9218,4.9381,36700.0
2008-10-27 12:20:00,6.05,6.08,6.03,6.03,32300.0,4.9381,4.9626,4.9218,4.9218,32300.0
2008-10-27 12:30:00,6.02,6.1,6.02,6.09,15900.0,4.9136,4.9789,4.9136,4.9707,15900.0
2008-10-27 12:40:00,6.1,6.12,6.07,6.1,55000.0,4.9789,4.9952,4.9544,4.9789,55000.0
2008-10-27 12:50:00,6.1,6.12,6.09,6.11,212100.0,4.9789,4.9952,4.9707,4.9871,212100.0
2008-10-27 13:00:00,6.11,6.12,6.05,6.05,64600.0,4.9871,4.9952,4.9381,4.9381,64600.0
2008-10-27 13:10:00,6.06,6.11,6.06,6.1,24400.0,4.9463,4.9871,4.9463,4.9789,24400.0
2008-10-27 13:20:00,6.1,6.12,6.08,6.11,65400.0,4.9789,4.9952,4.9626,4.9871,65400.0
2008-10-27 13:30:00,6.11,6.12,6.09,6.09,47600.0,4.9871,4.9952,4.9707,4.9707,47600.0
2008-10-27 13:40:00,6.09,6.12,6.09,6.1,67500.0,4.9707,4.9952,4.9707,4.9789,67500.0
2008-10-27 13:50:00,6.11,6.17,6.1,6.16,123300.0,4.9871,5.036,4.9789,5.0279,123300.0
2008-10-27 14:00:00,6.16,6.17,6.1,6.11,340100.0,5.0279,5.036,4.9789,4.9871,340100.0
2008-10-27 14:10:00,6.12,6.15,6.1,6.12,40600.0,4.9952,5.0197,4.9789,4.9952,40600.0
2008-10-27 14:20:00,6.13,6.13,6.11,6.11,35800.0,5.0034,5.0034,4.9871,4.9871,35800.0
2008-10-27 14:30:00,6.11,6.13,6.1,6.12,54400.0,4.9871,5.0034,4.9789,4.9952,54400.0
2008-10-27 14:40:00,6.12,6.16,6.12,6.14,72200.0,4.9952,5.0279,4.9952,5.0116,72200.0
2008-10-27 14:50:00,6.14,6.14,6.1,6.13,76200.0,5.0116,5.0116,4.9789,5.0034,76200.0
2008-10-27 15:00:00,6.13,6.2,6.13,6.16,70800.0,5.0034,5.0605,5.0034,5.0279,70800.0
2008-10-27 15:10:00,6.16,6.3,6.16,6.2,130400.0,5.0279,5.1421,5.0279,5.0605,130400.0
2008-10-27 15:20:00,6.19,6.21,6.15,6.18,72100.0,5.0524,5.0687,5.0197,5.0442,72100.0
2008-10-27 15:30:00,6.19,6.23,6.13,6.16,119300.0,5.0524,5.085,5.0034,5.0279,119300.0
2008-10-27 15:40:00,6.17,6.19,6.11,6.14,102700.0,5.036,5.0524,4.9871,5.0116,102700.0
2008-10-27 15:50:00,6.14,6.14,5.96,5.98,222600.0,5.0116,5.0116,4.8646,4.881,222600.0
2008-10-28 09:30:00,6.18,6.27,6.08,6.11,39200.0,5.0442,5.1177,4.9626,4.9871,39200.0
2008-10-28 09:40:00,6.11,6.12,6.04,6.11,37800.0,4.9871,4.9952,4.9299,4.9871,37800.0
2008-10-28 09:50:00,6.11,6.18,6.09,6.11,38900.0,4.9871,5.0442,4.9707,4.9871,38900.0
2008-10-28 10:00:00,6.1,6.11,6.0,6.08,41600.0,4.9789,4.9871,4.8973,4.9626,41600.0
2008-10-28 10:10:00,6.08,6.08,5.96,6.0,20100.0,4.9626,4.9626,4.8646,4.8973,20100.0
2008-10-28 10:20:00,6.0,6.02,5.91,5.94,77800.0,4.8973,4.9136,4.8238,4.8483,77800.0
2008-10-28 10:30:00,5.94,6.0,5.91,5.91,59900.0,4.8483,4.8973,4.8238,4.8238,59900.0
2008-10-28 10:40:00,5.92,5.92,5.88,5.9,37700.0,4.832,4.832,4.7993,4.8157,37700.0
2008-10-28 10:50:00,5.9,5.9,5.82,5.85,45000.0,4.8157,4.8157,4.7504,4.7749,45000.0
2008-10-28 11:00:00,5.85,5.92,5.85,5.85,45500.0,4.7749,4.832,4.7749,4.7749,45500.0
2008-10-28 11:10:00,5.85,5.87,5.83,5.85,33900.0,4.7749,4.7912,4.7585,4.7749,33900.0
2008-10-28 11:20:00,5.84,5.86,5.81,5.86,22300.0,4.7667,4.783,4.7422,4.783,22300.0
2008-10-28 11:30:00,5.85,5.91,5.85,5.89,38800.0,4.7749,4.8238,4.7749,4.8075,38800.0
2008-10-28 11:40:00,5.89,5.92,5.86,5.87,26900.0,4.8075,4.832,4.783,4.7912,26900.0
2008-10-28 11:50:00,5.86,5.87,5.83,5.84,10700.0,4.783,4.7912,4.7585,4.7667,10700.0
2008-10-28 12:00:00,5.83,5.83,5.79,5.81,22100.0,4.7585,4.7585,4.7259,4.7422,22100.0
2008-10-28 12:10:00,5.82,5.87,5.81,5.86,27300.0,4.7504,4.7912,4.7422,4.783,27300.0
2008-10-28 12:20:00,5.86,5.86,5.82,5.84,11700.0,4.783,4.783,4.7504,4.7667,11700.0
2008-10-28 12:30:00,5.84,5.89,5.83,5.88,18700.0,4.7667,4.8075,4.7585,4.7993,18700.0
2008-10-28 12:40:00,5.87,5.91,5.87,5.9,17100.0,4.7912,4.8238,4.7912,4.8157,17100.0
2008-10-28 12:50:00,5.9,5.9,5.87,5.89,24200.0,4.8157,4.8157,4.7912,4.8075,24200.0
2008-10-28 13:00:00,5.89,5.92,5.88,5.91,32600.0,4.8075,4.832,4.7993,4.8238,32600.0
2008-10-28 13:10:00,5.91,5.94,5.91,5.92,25500.0,4.8238,4.8483,4.8238,4.832,25500.0
2008-10-28 13:20:00,5.92,5.93,5.86,5.87,51600.0,4.832,4.8401,4.783,4.7912,51600.0
2008-10-28 13:30:00,5.87,5.89,5.85,5.85,17500.0,4.7912,4.8075,4.7749,4.7749,17500.0
2008-10-28 13:40:00,5.86,5.88,5.85,5.87,16600.0,4.783,4.7993,4.7749,4.7912,16600.0
2008-10-28 13:50:00,5.86,5.89,5.85,5.86,21100.0,4.783,4.8075,4.7749,4.783,21100.0
2008-10-28 14:00:00,5.86,5.87,5.85,5.86,8000.0,4.783,4.7912,4.7749,4.783,8000.0
2008-10-28 14:10:00,5.86,5.9,5.85,5.89,17400.0,4.783,4.8157,4.7749,4.8075,17400.0
2008-10-28 14:20:00,5.88,5.92,5.88,5.91,35100.0,4.7993,4.832,4.7993,4.8238,35100.0
2008-10-28 14:30:00,5.91,5.93,5.9,5.93,53600.0,4.8238,4.8401,4.8157,4.8401,53600.0
2008-10-28 14:40:00,5.92,5.96,5.91,5.93,187100.0,4.832,4.8646,4.8238,4.8401,187100.0
2008-10-28 14:50:00,5.92,5.96,5.91,5.93,229000.0,4.832,4.8646,4.8238,4.8401,229000.0
2008-10-28 15:00:00,5.93,5.96,5.92,5.92,85800.0,4.8401,4.8646,4.832,4.832,85800.0
2008-10-28 15:10:00,5.92,5.97,5.92,5.96,209300.0,4.832,4.8728,4.832,4.8646,209300.0
2008-10-28 15:20:00,5.96,6.0,5.88,6.0,512300.0,4.8646,4.8973,4.7993,4.8973,512300.0
2008-10-28 15:30:00,5.99,6.01,5.94,6.0,289100.0,4.8891,4.9054,4.8483,4.8973,289100.0
2008-10-28 15:40:00,6.0,6.07,6.0,6.07,161400.0,4.8973,4.9544,4.8973,4.9544,161400.0
2008-10-28 15:50:00,6.07,6.19,6.07,6.18,288100.0,4.9544,5.0524,4.9544,5.0442,288100.0
2008-10-29 09:30:00,5.97,6.3,5.97,6.27,102400.0,4.8728,5.1421,4.8728,5.1177,102400.0
2008-10-29 09:40:00,6.28,6.35,6.21,6.29,89300.0,5.1258,5.183,5.0687,5.134,89300.0
2008-10-29 09:50:00,6.29,6.3,6.25,6.27,18900.0,5.134,5.1421,5.1013,5.1177,18900.0
2008-10-29 10:00:00,6.25,6.3,6.16,6.29,40700.0,5.1013,5.1421,5.0279,5.134,40700.0
2008-10-29 10:10:00,6.3,6.33,6.26,6.31,44500.0,5.1421,5.1666,5.1095,5.1503,44500.0
2008-10-29 10:20:00,6.32,6.38,6.31,6.37,25000.0,5.1585,5.2074,5.1503,5.1993,25000.0
2008-10-29 10:30:00,6.38,6.38,6.29,6.29,34700.0,5.2074,5.2074,5.134,5.134,34700.0
2008-10-29 10:40:00,6.29,6.3,6.21,6.21,22100.0,5.134,5.1421,5.0687,5.0687,22100.0
2008-10-29 10:50:00,6.21,6.26,6.2,6.25,18200.0,5.0687,5.1095,5.0605,5.1013,18200.0
2008-10-29 11:00:00,6.26,6.28,6.24,6.28,7000.0,5.1095,5.1258,5.0932,5.1258,7000.0
2008-10-29 11:10:00,6.27,6.31,6.26,6.31,72300.0,5.1177,5.1503,5.1095,5.1503,72300.0
2008-10-29 11:20:00,6.31,6.37,6.3,6.35,112200.0,5.1503,5.1993,5.1421,5.183,112200.0
2008-10-29 11:30:00,6.36,6.36,6.32,6.35,42000.0,5.1911,5.1911,5.1585,5.183,42000.0
2008-10-29 11:40:00,6.35,6.42,6.34,6.4,60700.0,5.183,5.2401,5.1748,5.2238,60700.0
2008-10-29 11:50:00,6.39,6.47,6.39,6.46,100500.0,5.2156,5.2809,5.2156,5.2727,100500.0
2008-10-29 12:00:00,6.46,6.47,6.45,6.46,57800.0,5.2727,5.2809,5.2646,5.2727,57800.0
2008-10-29 12:10:00,6.46,6.47,6.45,6.47,65200.0,5.2727,5.2809,5.2646,5.2809,65200.0
2008-10-29 12:20:00,6.46,6.51,6.46,6.51,57300.0,5.2727,5.3136,5.2727,5.3136,57300.0
2008-10-29 12:30:00,6.51,6.55,6.5,6.54,48600.0,5.3136,5.3462,5.3054,5.338,48600.0
2008-10-29 12:40:00,6.53,6.54,6.51,6.52,19000.0,5.3299,5.338,5.3136,5.3217,19000.0
2008-10-29 12:50:00,6.52,6.53,6.51,6.53,40200.0,5.3217,5.3299,5.3136,5.3299,40200.0
2008-10-29 13:00:00,6.53,6.53,6.5,6.52,55600.0,5.3299,5.3299,5.3054,5.3217,55600.0
2008-10-29 13:10:00,6.51,6.52,6.51,6.52,39600.0,5.3136,5.3217,5.3136,5.3217,39600.0
2008-10-29 13:20:00,6.52,6.57,6.51,6.56,62300.0,5.3217,5.3625,5.3136,5.3544,62300.0
2008-10-29 13:30:00,6.57,6.61,6.56,6.6,51100.0,5.3625,5.3952,5.3544,5.387,51100.0
2008-10-29 13:40:00,6.6,6.62,6.57,6.62,34200.0,5.387,5.4033,5.3625,5.4033,34200.0
2008-10-29 13:50:00,6.62,6.63,6.55,6.56,37300.0,5.4033,5.4115,5.3462,5.3544,37300.0
2008-10-29 14:00:00,6.56,6.59,6.5,6.52,59900.0,5.3544,5.3788,5.3054,5.3217,59900.0
2008-10-29 14:10:00,6.52,6.65,6.5,6.58,58400.0,5.3217,5.4278,5.3054,5.3707,58400.0
2008-10-29 14:20:00,6.58,6.7,6.42,6.49,102800.0,5.3707,5.4686,5.2401,5.2972,102800.0
2008-10-29 14:30:00,6.51,6.53,6.36,6.52,84400.0,5.3136,5.3299,5.1911,5.3217,84400.0
2008-10-29 14:40:00,6.53,6.69,6.53,6.66,73300.0,5.3299,5.4605,5.3299,5.436,73300.0
2008-10-29 14:50:00,6.65,6.69,6.58,6.67,85600.0,5.4278,5.4605,5.3707,5.4441,85600.0
2008-10-29 15:00:00,6.68,6.68,6.52,6.59,497100.0,5.4523,5.4523,5.3217,5.3788,497100.0
2008-10-29 15:10:00,6.6,6.79,6.57,6.79,116600.0,5.387,5.5421,5.3625,5.5421,116600.0
2008-10-29 15:20:00,6.79,6.87,6.79,6.8,124800.0,5.5421,5.6074,5.5421,5.5503,124800.0
2008-10-29 15:30:00,6.8,6.84,6.72,6.76,137800.0,5.5503,5.5829,5.485,5.5176,137800.0
2008-10-29 15:40:00,6.77,6.85,6.74,6.74,194100.0,5.5258,5.5911,5.5013,5.5013,194100.0
2008-10-29 15:50:00,6.75,6.76,6.59,6.61,319500.0,5.5094,5.5176,5.3788,5.3952,319500.0
2008-10-30 09:30:00,6.57,7.01,6.57,6.99,89500.0,5.3625,5.7217,5.3625,5.7053,89500.0
2008-10-30 09:40:00,7.0,7.13,6.98,7.1,80100.0,5.7135,5.8196,5.6972,5.7951,80100.0
2008-10-30 09:50:00,7.1,7.1,6.88,6.9,81500.0,5.7951,5.7951,5.6156,5.6319,81500.0
2008-10-30 10:00:00,6.9,6.9,6.81,6.81,37200.0,5.6319,5.6319,5.5584,5.5584,37200.0
2008-10-30 10:10:00,6.82,6.84,6.79,6.8,35400.0,5.5666,5.5829,5.5421,5.5503,35400.0
2008-10-30 10:20:00,6.78,6.81,6.68,6.68,31300.0,5.5339,5.5584,5.4523,5.4523,31300.0
2008-10-30 10:30:00,6.68,6.83,6.68,6.78,83900.0,5.4523,5.5747,5.4523,5.5339,83900.0
2008-10-30 10:40:00,6.79,6.79,6.73,6.74,27000.0,5.5421,5.5421,5.4931,5.5013,27000.0
2008-10-30 10:50:00,6.75,6.82,6.7,6.7,31900.0,5.5094,5.5666,5.4686,5.4686,31900.0
2008-10-30 11:00:00,6.7,6.91,6.7,6.86,111200.0,5.4686,5.64,5.4686,5.5992,111200.0
2008-10-30 11:10:00,6.86,6.86,6.74,6.77,27100.0,5.5992,5.5992,5.5013,5.5258,27100.0
2008-10-30 11:20:00,6.78,6.89,6.77,6.85,25000.0,5.5339,5.6237,5.5258,5.5911,25000.0
2008-10-30 11:30:00,6.85,6.86,6.77,6.78,72600.0,5.5911,5.5992,5.5258,5.5339,72600.0
2008-10-30 11:40:00,6.77,6.77,6.7,6.7,32500.0,5.5258,5.5258,5.4686,5.4686,32500.0
2008-10-30 11:50:00,6.71,6.72,6.63,6.69,81800.0,5.4768,5.485,5.4115,5.4605,81800.0
2008-10-30 12:00:00,6.68,6.72,6.66,6.67,31600.0,5.4523,5.485,5.436,5.4441,31600.0
2008-10-30 12:10:00,6.67,6.7,6.65,6.69,12400.0,5.4441,5.4686,5.4278,5.4605,12400.0
2008-10-30 12:20:00,6.7,6.71,6.68,6.69,20000.0,5.4686,5.4768,5.4523,5.4605,20000.0
2008-10-30 12:30:00,6.69,6.74,6.68,6.68,21400.0,5.4605,5.5013,5.4523,5.4523,21400.0
2008-10-30 12:40:00,6.67,6.69,6.67,6.69,22600.0,5.4441,5.4605,5.4441,5.4605,22600.0
2008-10-30 12:50:00,6.69,6.7,6.67,6.68,17300.0,5.4605,5.4686,5.4441,5.4523,17300.0
2008-10-30 13:00:00,6.67,6.72,6.67,6.7,53900.0,5.4441,5.485,5.4441,5.4686,53900.0
2008-10-30 13:10:00,6.69,6.75,6.69,6.7,41000.0,5.4605,5.5094,5.4605,5.4686,41000.0
2008-10-30 13:20:00,6.7,6.7,6.67,6.69,43500.0,5.4686,5.4686,5.4441,5.4605,43500.0
2008-10-30 13:30:00,6.68,6.7,6.67,6.7,25800.0,5.4523,5.4686,5.4441,5.4686,25800.0
2008-10-30 13:40:00,6.69,6.7,6.66,6.66,13400.0,5.4605,5.4686,5.436,5.436,13400.0
2008-10-30 13:50:00,6.67,6.72,6.66,6.72,34300.0,5.4441,5.485,5.436,5.485,34300.0
2008-10-30 14:00:00,6.71,6.78,6.7,6.73,57900.0,5.4768,5.5339,5.4686,5.4931,57900.0
2008-10-30 14:10:00,6.74,6.74,6.7,6.71,20000.0,5.5013,5.5013,5.4686,5.4768,20000.0
2008-10-30 14:20:00,6.72,6.82,6.71,6.79,66300.0,5.485,5.5666,5.4768,5.5421,66300.0
2008-10-30 14:30:00,6.8,6.91,6.79,6.87,919400.0,5.5503,5.64,5.5421,5.6074,919400.0
2008-10-30 14:40:00,6.88,6.9,6.84,6.89,131100.0,5.6156,5.6319,5.5829,5.6237,131100.0
2008-10-30 14:50:00,6.9,6.92,6.87,6.88,67500.0,5.6319,5.6482,5.6074,5.6156,67500.0
2008-10-30 15:00:00,6.88,6.88,6.86,6.88,33100.0,5.6156,5.6156,5.5992,5.6156,33100.0
2008-10-30 15:10:00,6.87,6.87,6.73,6.76,80500.0,5.6074,5.6074,5.4931,5.5176,80500.0
2008-10-30 15:20:00,6.77,6.81,6.71,6.79,109900.0,5.5258,5.5584,5.4768,5.5421,109900.0
2008-10-30 15:30:00,6.79,6.84,6.74,6.81,120000.0,5.5421,5.5829,5.5013,5.5584,120000.0
2008-10-30 15:40:00,6.81,6.81,6.74,6.79,114000.0,5.5584,5.5584,5.5013,5.5421,114000.0
2008-10-30 15:50:00,6.79,6.87,6.76,6.87,310500.0,5.5421,5.6074,5.5176,5.6074,310500.0
2008-10-31 09:30:00,6.72,6.8,6.66,6.68,40500.0,5.485,5.5503,5.436,5.4523,40500.0
2008-10-31 09:40:00,6.67,6.68,6.51,6.59,97900.0,5.4441,5.4523,5.3136,5.3788,97900.0
2008-10-31 09:50:00,6.59,6.6,6.47,6.5,128100.0,5.3788,5.387,5.2809,5.3054,128100.0
2008-10-31 10:00:00,6.49,6.63,6.48,6.63,101300.0,5.2972,5.4115,5.2891,5.4115,101300.0
2008-10-31 10:10:00,6.63,6.67,6.6,6.67,133700.0,5.4115,5.4441,5.387,5.4441,133700.0
2008-10-31 10:20:00,6.64,6.7,6.64,6.7,40200.0,5.4197,5.4686,5.4197,5.4686,40200.0
2008-10-31 10:30:00,6.7,6.78,6.68,6.69,75200.0,5.4686,5.5339,5.4523,5.4605,75200.0
2008-10-31 10:40:00,6.67,6.7,6.66,6.68,34900.0,5.4441,5.4686,5.436,5.4523,34900.0
2008-10-31 10:50:00,6.67,6.75,6.67,6.71,41800.0,5.4441,5.5094,5.4441,5.4768,41800.0
2008-10-31 11:00:00,6.72,6.79,6.69,6.77,78600.0,5.485,5.5421,5.4605,5.5258,78600.0
2008-10-31 11:10:00,6.77,6.84,6.76,6.84,35900.0,5.5258,5.5829,5.5176,5.5829,35900.0
2008-10-31 11:20:00,6.84,6.85,6.78,6.79,23400.0,5.5829,5.5911,5.5339,5.5421,23400.0
2008-10-31 11:30:00,6.79,6.88,6.78,6.88,35700.0,5.5421,5.6156,5.5339,5.6156,35700.0
2008-10-31 11:40:00,6.88,6.9,6.84,6.87,24300.0,5.6156,5.6319,5.5829,5.6074,24300.0
2008-10-31 11:50:00,6.87,6.94,6.86,6.92,20900.0,5.6074,5.6645,5.5992,5.6482,20900.0
2008-10-31 12:00:00,6.91,6.91,6.86,6.88,25500.0,5.64,5.64,5.5992,5.6156,25500.0
2008-10-31 12:10:00,6.88,6.88,6.82,6.85,23500.0,5.6156,5.6156,5.5666,5.5911,23500.0
2008-10-31 12:20:00,6.84,6.88,6.8,6.8,25600.0,5.5829,5.6156,5.5503,5.5503,25600.0
2008-10-31 12:30:00,6.81,6.81,6.75,6.79,37800.0,5.5584,5.5584,5.5094,5.5421,37800.0
2008-10-31 12:40:00,6.78,6.81,6.78,6.81,12600.0,5.5339,5.5584,5.5339,5.5584,12600.0
2008-10-31 12:50:00,6.81,6.83,6.81,6.83,8400.0,5.5584,5.5747,5.5584,5.5747,8400.0
2008-10-31 13:00:00,6.82,6.87,6.82,6.85,23500.0,5.5666,5.6074,5.5666,5.5911,23500.0
2008-10-31 13:10:00,6.84,6.9,6.84,6.9,18100.0,5.5829,5.6319,5.5829,5.6319,18100.0
2008-10-31 13:20:00,6.9,6.97,6.9,6.94,34500.0,5.6319,5.689,5.6319,5.6645,34500.0
2008-10-31 13:30:00,6.94,7.0,6.93,6.95,33000.0,5.6645,5.7135,5.6564,5.6727,33000.0
2008-10-31 13:40:00,6.96,6.98,6.94,6.95,36500.0,5.6808,5.6972,5.6645,5.6727,36500.0
2008-10-31 13:50:00,6.95,6.98,6.93,6.97,35000.0,5.6727,5.6972,5.6564,5.689,35000.0
2008-10-31 14:00:00,6.97,7.02,6.95,7.02,37000.0,5.689,5.7298,5.6727,5.7298,37000.0
2008-10-31 14:10:00,7.03,7.08,7.02,7.03,123400.0,5.738,5.7788,5.7298,5.738,123400.0
2008-10-31 14:20:00,7.03,7.04,6.97,7.01,73200.0,5.738,5.7461,5.689,5.7217,73200.0
2008-10-31 14:30:00,7.02,7.1,6.99,7.09,86500.0,5.7298,5.7951,5.7053,5.787,86500.0
2008-10-31 14:40:00,7.09,7.09,6.99,7.03,52200.0,5.787,5.787,5.7053,5.738,52200.0
2008-10-31 14:50:00,7.03,7.12,7.03,7.12,65400.0,5.738,5.8114,5.738,5.8114,65400.0
2008-10-31 15:00:00,7.13,7.2,7.1,7.11,89900.0,5.8196,5.8767,5.7951,5.8033,89900.0
2008-10-31 15:10:00,7.11,7.12,7.08,7.1,66800.0,5.8033,5.8114,5.7788,5.7951,66800.0
2008-10-31 15:20:00,7.09,7.11,7.0,7.01,109500.0,5.787,5.8033,5.7135,5.7217,109500.0
2008-10-31 15:30:00,7.01,7.13,6.98,7.13,153400.0,5.7217,5.8196,5.6972,5.8196,153400.0
2008-10-31 15:40:00,7.12,7.13,7.04,7.05,318100.0,5.8114,5.8196,5.7461,5.7543,318100.0
2008-10-31 15:50:00,7.05,7.13,6.97,7.12,357500.0,5.7543,5.8196,5.689,5.8114,357500.0
2008-11-03 09:30:00,7.1,7.19,7.07,7.08,95800.0,5.7951,5.8686,5.7706,5.7788,95800.0
2008-11-03 09:40:00,7.08,7.08,7.0,7.01,150600.0,5.7788,5.7788,5.7135,5.7217,150600.0
2008-11-03 09:50:00,7.0,7.01,6.96,6.99,66300.0,5.7135,5.7217,5.6808,5.7053,66300.0
2008-11-03 10:00:00,6.99,7.0,6.93,6.93,62000.0,5.7053,5.7135,5.6564,5.6564,62000.0
2008-11-03 10:10:00,6.93,6.94,6.93,6.93,61200.0,5.6564,5.6645,5.6564,5.6564,61200.0
2008-11-03 10:20:00,6.93,6.94,6.85,6.9,63900.0,5.6564,5.6645,5.5911,5.6319,63900.0
2008-11-03 10:30:00,6.89,6.96,6.84,6.95,42000.0,5.6237,5.6808,5.5829,5.6727,42000.0
2008-11-03 10:40:00,6.95,7.01,6.95,6.98,29700.0,5.6727,5.7217,5.6727,5.6972,29700.0
2008-11-03 10:50:00,6.98,7.0,6.97,6.99,33700.0,5.6972,5.7135,5.689,5.7053,33700.0
2008-11-03 11:00:00,6.99,7.0,6.99,7.0,13900.0,5.7053,5.7135,5.7053,5.7135,13900.0
2008-11-03 11:10:00,6.99,7.0,6.91,6.91,64600.0,5.7053,5.7135,5.64,5.64,64600.0
2008-11-03 11:20:00,6.91,6.95,6.9,6.95,16300.0,5.64,5.6727,5.6319,5.6727,16300.0
2008-11-03 11:30:00,6.95,6.99,6.95,6.98,19400.0,5.6727,5.7053,5.6727,5.6972,19400.0
2008-11-03 11:40:00,6.98,6.99,6.98,6.99,13500.0,5.6972,5.7053,5.6972,5.7053,13500.0
2008-11-03 11:50:00,6.99,7.0,6.97,6.97,59600.0,5.7053,5.7135,5.689,5.689,59600.0
2008-11-03 12:00:00,6.97,7.04,6.97,7.04,146300.0,5.689,5.7461,5.689,5.7461,146300.0
2008-11-03 12:10:00,7.04,7.07,7.02,7.02,27300.0,5.7461,5.7706,5.7298,5.7298,27300.0
2008-11-03 12:20:00,7.02,7.07,7.02,7.07,17500.0,5.7298,5.7706,5.7298,5.7706,17500.0
2008-11-03 12:30:00,7.06,7.13,7.06,7.1,49200.0,5.7625,5.8196,5.7625,5.7951,49200.0
2008-11-03 12:40:00,7.11,7.11,7.09,7.1,29200.0,5.8033,5.8033,5.787,5.7951,29200.0
2008-11-03 12:50:00,7.09,7.1,7.07,7.07,28700.0,5.787,5.7951,5.7706,5.7706,28700.0
2008-11-03 13:00:00,7.07,7.07,7.01,7.04,89800.0,5.7706,5.7706,5.7217,5.7461,89800.0
2008-11-03 13:10:00,7.04,7.05,6.98,6.99,131900.0,5.7461,5.7543,5.6972,5.7053,131900.0
2008-11-03 13:20:00,6.99,6.99,6.94,6.95,83100.0,5.7053,5.7053,5.6645,5.6727,83100.0
2008-11-03 13:30:00,6.96,6.99,6.94,6.99,36900.0,5.6808,5.7053,5.6645,5.7053,36900.0
2008-11-03 13:40:00,6.99,7.0,6.96,6.96,22100.0,5.7053,5.7135,5.6808,5.6808,22100.0
2008-11-03 13:50:00,6.97,6.98,6.96,6.97,8300.0,5.689,5.6972,5.6808,5.689,8300.0
2008-11-03 14:00:00,6.98,6.98,6.93,6.93,18500.0,5.6972,5.6972,5.6564,5.6564,18500.0
2008-11-03 14:10:00,6.93,6.94,6.92,6.92,38300.0,5.6564,5.6645,5.6482,5.6482,38300.0
2008-11-03 14:20:00,6.92,6.94,6.9,6.94,36000.0,5.6482,5.6645,5.6319,5.6645,36000.0
2008-11-03 14:30:00,6.94,6.97,6.94,6.96,37600.0,5.6645,5.689,5.6645,5.6808,37600.0
2008-11-03 14:40:00,6.96,6.97,6.93,6.93,46400.0,5.6808,5.689,5.6564,5.6564,46400.0
2008-11-03 14:50:00,6.93,6.93,6.88,6.88,33000.0,5.6564,5.6564,5.6156,5.6156,33000.0
2008-11-03 15:00:00,6.89,6.9,6.87,6.89,67500.0,5.6237,5.6319,5.6074,5.6237,67500.0
2008-11-03 15:10:00,6.9,6.91,6.89,6.89,47300.0,5.6319,5.64,5.6237,5.6237,47300.0
2008-11-03 15:20:00,6.89,6.91,6.88,6.89,61900.0,5.6237,5.64,5.6156,5.6237,61900.0
2008-11-03 15:30:00,6.9,6.95,6.89,6.93,59300.0,5.6319,5.6727,5.6237,5.6564,59300.0
2008-11-03 15:40:00,6.93,7.0,6.93,6.98,96100.0,5.6564,5.7135,5.6564,5.6972,96100.0
2008-11-03 15:50:00,6.98,6.98,6.91,6.95,145600.0,5.6972,5.6972,5.64,5.6727,145600.0
2008-11-04 09:30:00,7.09,7.14,6.95,7.06,54200.0,5.787,5.8278,5.6727,5.7625,54200.0
2008-11-04 09:40:00,7.05,7.11,6.98,7.01,24200.0,5.7543,5.8033,5.6972,5.7217,24200.0
2008-11-04 09:50:00,7.01,7.09,6.99,7.07,46100.0,5.7217,5.787,5.7053,5.7706,46100.0
2008-11-04 10:00:00,7.07,7.09,7.06,7.06,22600.0,5.7706,5.787,5.7625,5.7625,22600.0
2008-11-04 10:10:00,7.06,7.16,7.06,7.15,44200.0,5.7625,5.8441,5.7625,5.8359,44200.0
2008-11-04 10:20:00,7.15,7.15,7.06,7.12,34800.0,5.8359,5.8359,5.7625,5.8114,34800.0
2008-11-04 10:30:00,7.12,7.17,7.11,7.17,31900.0,5.8114,5.8523,5.8033,5.8523,31900.0
2008-11-04 10:40:00,7.17,7.25,7.16,7.25,68100.0,5.8523,5.9176,5.8441,5.9176,68100.0
2008-11-04 10:50:00,7.25,7.33,7.22,7.25,86200.0,5.9176,5.9828,5.8931,5.9176,86200.0
2008-11-04 11:00:00,7.25,7.35,7.24,7.29,26500.0,5.9176,5.9992,5.9094,5.9502,26500.0
2008-11-04 11:10:00,7.29,7.3,7.26,7.26,13500.0,5.9502,5.9584,5.9257,5.9257,13500.0
2008-11-04 11:20:00,7.26,7.26,7.22,7.23,16400.0,5.9257,5.9257,5.8931,5.9012,16400.0
2008-11-04 11:30:00,7.23,7.23,7.18,7.2,19100.0,5.9012,5.9012,5.8604,5.8767,19100.0
2008-11-04 11:40:00,7.2,7.23,7.2,7.23,16900.0,5.8767,5.9012,5.8767,5.9012,16900.0
2008-11-04 11:50:00,7.23,7.3,7.23,7.26,42000.0,5.9012,5.9584,5.9012,5.9257,42000.0
2008-11-04 12:00:00,7.26,7.29,7.24,7.24,26100.0,5.9257,5.9502,5.9094,5.9094,26100.0
2008-11-04 12:10:00,7.24,7.24,7.19,7.2,56400.0,5.9094,5.9094,5.8686,5.8767,56400.0
2008-11-04 12:20:00,7.2,7.22,7.18,7.21,36300.0,5.8767,5.8931,5.8604,5.8849,36300.0
2008-11-04 12:30:00,7.21,7.22,7.19,7.2,46900.0,5.8849,5.8931,5.8686,5.8767,46900.0
2008-11-04 12:40:00,7.2,7.23,7.19,7.23,19400.0,5.8767,5.9012,5.8686,5.9012,19400.0
2008-11-04 12:50:00,7.23,7.23,7.2,7.21,23700.0,5.9012,5.9012,5.8767,5.8849,23700.0
2008-11-04 13:00:00,7.2,7.22,7.18,7.2,26000.0,5.8767,5.8931,5.8604,5.8767,26000.0
2008-11-04 13:10:00,7.19,7.2,7.16,7.2,19600.0,5.8686,5.8767,5.8441,5.8767,19600.0
2008-11-04 13:20:00,7.2,7.2,7.19,7.19,10000.0,5.8767,5.8767,5.8686,5.8686,10000.0
2008-11-04 13:30:00,7.19,7.2,7.16,7.17,128700.0,5.8686,5.8767,5.8441,5.8523,128700.0
2008-11-04 13:40:00,7.17,7.21,7.17,7.2,27200.0,5.8523,5.8849,5.8523,5.8767,27200.0
2008-11-04 13:50:00,7.2,7.2,7.16,7.17,14600.0,5.8767,5.8767,5.8441,5.8523,14600.0
2008-11-04 14:00:00,7.17,7.18,7.11,7.12,63500.0,5.8523,5.8604,5.8033,5.8114,63500.0
2008-11-04 14:10:00,7.12,7.14,7.09,7.12,30500.0,5.8114,5.8278,5.787,5.8114,30500.0
2008-11-04 14:20:00,7.12,7.13,7.1,7.12,53000.0,5.8114,5.8196,5.7951,5.8114,53000.0
2008-11-04 14:30:00,7.13,7.14,7.12,7.14,45900.0,5.8196,5.8278,5.8114,5.8278,45900.0
2008-11-04 14:40:00,7.13,7.14,7.12,7.13,18100.0,5.8196,5.8278,5.8114,5.8196,18100.0
2008-11-04 14:50:00,7.12,7.12,7.05,7.07,52500.0,5.8114,5.8114,5.7543,5.7706,52500.0
2008-11-04 15:00:00,7.07,7.1,7.04,7.09,90800.0,5.7706,5.7951,5.7461,5.787,90800.0
2008-11-04 15:10:00,7.1,7.1,7.07,7.1,30700.0,5.7951,5.7951,5.7706,5.7951,30700.0
2008-11-04 15:20:00,7.1,7.1,7.07,7.09,51200.0,5.7951,5.7951,5.7706,5.787,51200.0
2008-11-04 15:30:00,7.1,7.16,7.09,7.14,116900.0,5.7951,5.8441,5.787,5.8278,116900.0
2008-11-04 15:40:00,7.15,7.23,7.14,7.21,160700.0,5.8359,5.9012,5.8278,5.8849,160700.0
2008-11-04 15:50:00,7.2,7.22,7.15,7.18,189800.0,5.8767,5.8931,5.8359,5.8604,189800.0
2008-11-05 09:30:00,7.1,7.15,7.02,7.08,29200.0,5.7951,5.8359,5.7298,5.7788,29200.0
2008-11-05 09:40:00,7.09,7.14,6.96,6.99,40700.0,5.787,5.8278,5.6808,5.7053,40700.0
2008-11-05 09:50:00,6.98,7.12,6.98,7.09,57800.0,5.6972,5.8114,5.6972,5.787,57800.0
2008-11-05 10:00:00,7.09,7.15,7.06,7.12,40900.0,5.787,5.8359,5.7625,5.8114,40900.0
2008-11-05 10:10:00,7.13,7.15,7.02,7.12,73600.0,5.8196,5.8359,5.7298,5.8114,73600.0
2008-11-05 10:20:00,7.11,7.15,7.07,7.08,39500.0,5.8033,5.8359,5.7706,5.7788,39500.0
2008-11-05 10:30:00,7.09,7.18,7.08,7.1,41900.0,5.787,5.8604,5.7788,5.7951,41900.0
2008-11-05 10:40:00,7.1,7.16,7.06,7.16,40600.0,5.7951,5.8441,5.7625,5.8441,40600.0
2008-11-05 10:50:00,7.17,7.17,7.06,7.06,27200.0,5.8523,5.8523,5.7625,5.7625,27200.0
2008-11-05 11:00:00,7.06,7.11,7.03,7.05,37900.0,5.7625,5.8033,5.738,5.7543,37900.0
2008-11-05 11:10:00,7.04,7.07,7.03,7.03,31600.0,5.7461,5.7706,5.738,5.738,31600.0
2008-11-05 11:20:00,7.04,7.05,7.0,7.0,26600.0,5.7461,5.7543,5.7135,5.7135,26600.0
2008-11-05 11:30:00,7.0,7.01,7.0,7.01,15500.0,5.7135,5.7217,5.7135,5.7217,15500.0
2008-11-05 11:40:00,7.01,7.02,6.98,6.99,23200.0,5.7217,5.7298,5.6972,5.7053,23200.0
2008-11-05 11:50:00,7.0,7.02,6.98,7.01,13000.0,5.7135,5.7298,5.6972,5.7217,13000.0
2008-11-05 12:00:00,7.02,7.04,7.02,7.04,10000.0,5.7298,5.7461,5.7298,5.7461,10000.0
2008-11-05 12:10:00,7.03,7.03,6.97,6.98,40300.0,5.738,5.738,5.689,5.6972,40300.0
2008-11-05 12:20:00,6.99,7.01,6.97,6.97,26700.0,5.7053,5.7217,5.689,5.689,26700.0
2008-11-05 12:30:00,6.97,7.01,6.96,7.01,118000.0,5.689,5.7217,5.6808,5.7217,118000.0
2008-11-05 12:40:00,7.01,7.06,7.0,7.06,102100.0,5.7217,5.7625,5.7135,5.7625,102100.0
2008-11-05 12:50:00,7.06,7.12,7.05,7.11,63300.0,5.7625,5.8114,5.7543,5.8033,63300.0
2008-11-05 13:00:00,7.11,7.16,7.09,7.16,123900.0,5.8033,5.8441,5.787,5.8441,123900.0
2008-11-05 13:10:00,7.16,7.16,7.14,7.16,35400.0,5.8441,5.8441,5.8278,5.8441,35400.0
2008-11-05 13:20:00,7.16,7.16,7.11,7.13,94000.0,5.8441,5.8441,5.8033,5.8196,94000.0
2008-11-05 13:30:00,7.13,7.19,7.13,7.18,89000.0,5.8196,5.8686,5.8196,5.8604,89000.0
2008-11-05 13:40:00,7.17,7.21,7.17,7.2,56000.0,5.8523,5.8849,5.8523,5.8767,56000.0
2008-11-05 13:50:00,7.21,7.26,7.2,7.26,158000.0,5.8849,5.9257,5.8767,5.9257,158000.0
2008-11-05 14:00:00,7.26,7.27,7.24,7.25,106800.0,5.9257,5.9339,5.9094,5.9176,106800.0
2008-11-05 14:10:00,7.25,7.27,7.25,7.25,58800.0,5.9176,5.9339,5.9176,5.9176,58800.0
2008-11-05 14:20:00,7.25,7.26,7.24,7.26,100300.0,5.9176,5.9257,5.9094,5.9257,100300.0
2008-11-05 14:30:00,7.26,7.29,7.23,7.24,101700.0,5.9257,5.9502,5.9012,5.9094,101700.0
2008-11-05 14:40:00,7.24,7.24,7.17,7.17,49800.0,5.9094,5.9094,5.8523,5.8523,49800.0
2008-11-05 14:50:00,7.17,7.18,7.15,7.17,82600.0,5.8523,5.8604,5.8359,5.8523,82600.0
2008-11-05 15:00:00,7.18,7.23,7.18,7.2,145000.0,5.8604,5.9012,5.8604,5.8767,145000.0
2008-11-05 15:10:00,7.2,7.23,7.19,7.22,143800.0,5.8767,5.9012,5.8686,5.8931,143800.0
2008-11-05 15:20:00,7.22,7.25,7.22,7.25,158400.0,5.8931,5.9176,5.8931,5.9176,158400.0
2008-11-05 15:30:00,7.25,7.31,7.24,7.3,425900.0,5.9176,5.9665,5.9094,5.9584,425900.0
2008-11-05 15:40:00,7.3,7.32,7.25,7.25,1440100.0,5.9584,5.9747,5.9176,5.9176,1440100.0
2008-11-05 15:50:00,7.24,7.26,7.04,7.12,377000.0,5.9094,5.9257,5.7461,5.8114,377000.0
2008-11-06 09:30:00,7.0,7.03,6.78,6.92,86500.0,5.7135,5.738,5.5339,5.6482,86500.0
2008-11-06 09:40:00,6.91,6.98,6.9,6.92,76900.0,5.64,5.6972,5.6319,5.6482,76900.0
2008-11-06 09:50:00,6.91,6.92,6.89,6.91,71400.0,5.64,5.6482,5.6237,5.64,71400.0
2008-11-06 10:00:00,6.9,6.93,6.9,6.92,68000.0,5.6319,5.6564,5.6319,5.6482,68000.0
2008-11-06 10:10:00,6.93,6.98,6.86,6.88,123100.0,5.6564,5.6972,5.5992,5.6156,123100.0
2008-11-06 10:20:00,6.88,6.91,6.81,6.82,179800.0,5.6156,5.64,5.5584,5.5666,179800.0
2008-11-06 10:30:00,6.82,6.82,6.76,6.8,65500.0,5.5666,5.5666,5.5176,5.5503,65500.0
2008-11-06 10:40:00,6.8,6.83,6.78,6.79,44800.0,5.5503,5.5747,5.5339,5.5421,44800.0
2008-11-06 10:50:00,6.79,6.8,6.75,6.77,46100.0,5.5421,5.5503,5.5094,5.5258,46100.0
2008-11-06 11:00:00,6.77,6.79,6.75,6.77,52200.0,5.5258,5.5421,5.5094,5.5258,52200.0
2008-11-06 11:10:00,6.77,6.82,6.75,6.75,35900.0,5.5258,5.5666,5.5094,5.5094,35900.0
2008-11-06 11:20:00,6.76,6.77,6.74,6.76,55700.0,5.5176,5.5258,5.5013,5.5176,55700.0
2008-11-06 11:30:00,6.75,6.79,6.75,6.76,97800.0,5.5094,5.5421,5.5094,5.5176,97800.0
2008-11-06 11:40:00,6.76,6.78,6.76,6.76,47300.0,5.5176,5.5339,5.5176,5.5176,47300.0
2008-11-06 11:50:00,6.77,6.77,6.7,6.7,82300.0,5.5258,5.5258,5.4686,5.4686,82300.0
2008-11-06 12:00:00,6.7,6.7,6.68,6.69,59300.0,5.4686,5.4686,5.4523,5.4605,59300.0
2008-11-06 12:10:00,6.69,6.7,6.63,6.64,48700.0,5.4605,5.4686,5.4115,5.4197,48700.0
2008-11-06 12:20:00,6.64,6.65,6.61,6.63,73300.0,5.4197,5.4278,5.3952,5.4115,73300.0
2008-11-06 12:30:00,6.64,6.72,6.63,6.7,286700.0,5.4197,5.485,5.4115,5.4686,286700.0
2008-11-06 12:40:00,6.7,6.75,6.69,6.73,159200.0,5.4686,5.5094,5.4605,5.4931,159200.0
2008-11-06 12:50:00,6.73,6.73,6.7,6.71,59700.0,5.4931,5.4931,5.4686,5.4768,59700.0
2008-11-06 13:00:00,6.71,6.81,6.71,6.81,109300.0,5.4768,5.5584,5.4768,5.5584,109300.0
2008-11-06 13:10:00,6.8,6.86,6.8,6.85,169900.0,5.5503,5.5992,5.5503,5.5911,169900.0
2008-11-06 13:20:00,6.85,6.86,6.84,6.85,136200.0,5.5911,5.5992,5.5829,5.5911,136200.0
2008-11-06 13:30:00,6.86,6.86,6.74,6.75,79000.0,5.5992,5.5992,5.5013,5.5094,79000.0
2008-11-06 13:40:00,6.74,6.79,6.72,6.75,163400.0,5.5013,5.5421,5.485,5.5094,163400.0
2008-11-06 13:50:00,6.76,6.78,6.73,6.75,112600.0,5.5176,5.5339,5.4931,5.5094,112600.0
2008-11-06 14:00:00,6.76,6.77,6.65,6.7,269400.0,5.5176,5.5258,5.4278,5.4686,269400.0
2008-11-06 14:10:00,6.71,6.75,6.69,6.74,82200.0,5.4768,5.5094,5.4605,5.5013,82200.0
2008-11-06 14:20:00,6.75,6.77,6.7,6.7,774000.0,5.5094,5.5258,5.4686,5.4686,774000.0
2008-11-06 14:30:00,6.71,6.76,6.68,6.73,180400.0,5.4768,5.5176,5.4523,5.4931,180400.0
2008-11-06 14:40:00,6.74,6.76,6.72,6.74,146200.0,5.5013,5.5176,5.485,5.5013,146200.0
2008-11-06 14:50:00,6.75,6.75,6.69,6.69,60800.0,5.5094,5.5094,5.4605,5.4605,60800.0
2008-11-06 15:00:00,6.69,6.71,6.61,6.61,127000.0,5.4605,5.4768,5.3952,5.3952,127000.0
2008-11-06 15:10:00,6.62,6.62,6.55,6.6,268400.0,5.4033,5.4033,5.3462,5.387,268400.0
2008-11-06 15:20:00,6.6,6.6,6.53,6.58,124200.0,5.387,5.387,5.3299,5.3707,124200.0
2008-11-06 15:30:00,6.57,6.59,6.48,6.49,149500.0,5.3625,5.3788,5.2891,5.2972,149500.0
2008-11-06 15:40:00,6.49,6.55,6.45,6.49,201700.0,5.2972,5.3462,5.2646,5.2972,201700.0
2008-11-06 15:50:00,6.49,6.5,6.41,6.42,373200.0,5.2972,5.3054,5.2319,5.2401,373200.0
2008-11-07 09:30:00,7.12,7.12,6.77,6.82,303100.0,5.8114,5.8114,5.5258,5.5666,303100.0
2008-11-07 09:40:00,6.82,6.87,6.44,6.46,590400.0,5.5666,5.6074,5.2564,5.2727,590400.0
2008-11-07 09:50:00,6.46,6.75,6.44,6.46,559700.0,5.2727,5.5094,5.2564,5.2727,559700.0
2008-11-07 10:00:00,6.47,6.61,6.26,6.43,357900.0,5.2809,5.3952,5.1095,5.2483,357900.0
2008-11-07 10:10:00,6.42,6.6,6.34,6.47,317000.0,5.2401,5.387,5.1748,5.2809,317000.0
2008-11-07 10:20:00,6.45,6.46,6.28,6.3,248900.0,5.2646,5.2727,5.1258,5.1421,248900.0
2008-11-07 10:30:00,6.3,6.46,6.28,6.42,149400.0,5.1421,5.2727,5.1258,5.2401,149400.0
2008-11-07 10:40:00,6.42,6.42,6.29,6.29,137600.0,5.2401,5.2401,5.134,5.134,137600.0
2008-11-07 10:50:00,6.29,6.31,5.99,6.01,389500.0,5.134,5.1503,4.8891,4.9054,389500.0
2008-11-07 11:00:00,6.02,6.1,5.91,6.05,156200.0,4.9136,4.9789,4.8238,4.9381,156200.0
2008-11-07 11:10:00,6.05,6.21,6.04,6.18,81600.0,4.9381,5.0687,4.9299,5.0442,81600.0
2008-11-07 11:20:00,6.19,6.24,6.11,6.18,66800.0,5.0524,5.0932,4.9871,5.0442,66800.0
2008-11-07 11:30:00,6.17,6.26,6.17,6.25,31600.0,5.036,5.1095,5.036,5.1013,31600.0
2008-11-07 11:40:00,6.25,6.31,6.25,6.3,97200.0,5.1013,5.1503,5.1013,5.1421,97200.0
2008-11-07 11:50:00,6.3,6.3,6.23,6.27,116700.0,5.1421,5.1421,5.085,5.1177,116700.0
2008-11-07 12:00:00,6.27,6.27,6.23,6.24,29100.0,5.1177,5.1177,5.085,5.0932,29100.0
2008-11-07 12:10:00,6.24,6.25,6.22,6.25,17000.0,5.0932,5.1013,5.0768,5.1013,17000.0
2008-11-07 12:20:00,6.25,6.3,6.24,6.3,49200.0,5.1013,5.1421,5.0932,5.1421,49200.0
2008-11-07 12:30:00,6.3,6.31,6.27,6.31,62900.0,5.1421,5.1503,5.1177,5.1503,62900.0
2008-11-07 12:40:00,6.31,6.35,6.26,6.3,87300.0,5.1503,5.183,5.1095,5.1421,87300.0
2008-11-07 12:50:00,6.3,6.37,6.28,6.35,135200.0,5.1421,5.1993,5.1258,5.183,135200.0
2008-11-07 13:00:00,6.35,6.36,6.25,6.26,89000.0,5.183,5.1911,5.1013,5.1095,89000.0
2008-11-07 13:10:00,6.25,6.25,6.13,6.15,226700.0,5.1013,5.1013,5.0034,5.0197,226700.0
2008-11-07 13:20:00,6.15,6.21,6.15,6.19,56700.0,5.0197,5.0687,5.0197,5.0524,56700.0
2008-11-07 13:30:00,6.2,6.24,6.16,6.18,212000.0,5.0605,5.0932,5.0279,5.0442,212000.0
2008-11-07 13:40:00,6.19,6.21,6.18,6.21,72400.0,5.0524,5.0687,5.0442,5.0687,72400.0
2008-11-07 13:50:00,6.21,6.27,6.19,6.26,62800.0,5.0687,5.1177,5.0524,5.1095,62800.0
2008-11-07 14:00:00,6.25,6.31,6.25,6.3,43300.0,5.1013,5.1503,5.1013,5.1421,43300.0
2008-11-07 14:10:00,6.3,6.31,6.28,6.3,26600.0,5.1421,5.1503,5.1258,5.1421,26600.0
2008-11-07 14:20:00,6.3,6.33,6.26,6.29,57100.0,5.1421,5.1666,5.1095,5.134,57100.0
2008-11-07 14:30:00,6.29,6.33,6.29,6.31,85500.0,5.134,5.1666,5.134,5.1503,85500.0
2008-11-07 14:40:00,6.31,6.34,6.29,6.29,75400.0,5.1503,5.1748,5.134,5.134,75400.0
2008-11-07 14:50:00,6.3,6.32,6.18,6.18,120500.0,5.1421,5.1585,5.0442,5.0442,120500.0
2008-11-07 15:00:00,6.17,6.28,6.14,6.26,113000.0,5.036,5.1258,5.0116,5.1095,113000.0
2008-11-07 15:10:00,6.27,6.31,6.24,6.24,171800.0,5.1177,5.1503,5.0932,5.0932,171800.0
2008-11-07 15:20:00,6.24,6.27,6.21,6.25,123400.0,5.0932,5.1177,5.0687,5.1013,123400.0
2008-11-07 15:30:00,6.25,6.31,6.23,6.27,154700.0,5.1013,5.1503,5.085,5.1177,154700.0
2008-11-07 15:40:00,6.28,6.33,6.23,6.28,229000.0,5.1258,5.1666,5.085,5.1258,229000.0
2008-11-07 15:50:00,6.28,6.3,6.23,6.27,349000.0,5.1258,5.1421,5.085,5.1177,349000.0
2008-11-10 09:30:00,6.37,6.39,6.1,6.13,86500.0,5.1993,5.2156,4.9789,5.0034,86500.0
2008-11-10 09:40:00,6.12,6.15,6.0,6.12,118100.0,4.9952,5.0197,4.8973,4.9952,118100.0
2008-11-10 09:50:00,6.12,6.15,6.08,6.13,80000.0,4.9952,5.0197,4.9626,5.0034,80000.0
2008-11-10 10:00:00,6.13,6.15,6.05,6.09,128600.0,5.0034,5.0197,4.9381,4.9707,128600.0
2008-11-10 10:10:00,6.09,6.16,6.09,6.16,131900.0,4.9707,5.0279,4.9707,5.0279,131900.0
2008-11-10 10:20:00,6.16,6.17,6.1,6.1,80900.0,5.0279,5.036,4.9789,4.9789,80900.0
2008-11-10 10:30:00,6.1,6.14,6.1,6.14,55600.0,4.9789,5.0116,4.9789,5.0116,55600.0
2008-11-10 10:40:00,6.14,6.15,6.12,6.15,51200.0,5.0116,5.0197,4.9952,5.0197,51200.0
2008-11-10 10:50:00,6.14,6.15,6.1,6.11,51300.0,5.0116,5.0197,4.9789,4.9871,51300.0
2008-11-10 11:00:00,6.11,6.13,6.08,6.11,44600.0,4.9871,5.0034,4.9626,4.9871,44600.0
2008-11-10 11:10:00,6.1,6.12,6.08,6.08,27400.0,4.9789,4.9952,4.9626,4.9626,27400.0
2008-11-10 11:20:00,6.08,6.12,6.08,6.11,30500.0,4.9626,4.9952,4.9626,4.9871,30500.0
2008-11-10 11:30:00,6.11,6.13,6.11,6.12,26200.0,4.9871,5.0034,4.9871,4.9952,26200.0
2008-11-10 11:40:00,6.12,6.13,6.07,6.08,42500.0,4.9952,5.0034,4.9544,4.9626,42500.0
2008-11-10 11:50:00,6.08,6.09,6.04,6.04,70700.0,4.9626,4.9707,4.9299,4.9299,70700.0
2008-11-10 12:00:00,6.05,6.09,6.04,6.08,96200.0,4.9381,4.9707,4.9299,4.9626,96200.0
2008-11-10 12:10:00,6.09,6.12,6.08,6.11,49000.0,4.9707,4.9952,4.9626,4.9871,49000.0
2008-11-10 12:20:00,6.11,6.12,6.09,6.1,35500.0,4.9871,4.9952,4.9707,4.9789,35500.0
2008-11-10 12:30:00,6.11,6.12,6.1,6.1,45100.0,4.9871,4.9952,4.9789,4.9789,45100.0
2008-11-10 12:40:00,6.1,6.11,6.09,6.09,111400.0,4.9789,4.9871,4.9707,4.9707,111400.0
2008-11-10 12:50:00,6.09,6.11,6.06,6.09,84500.0,4.9707,4.9871,4.9463,4.9707,84500.0
2008-11-10 13:00:00,6.09,6.12,6.06,6.1,120400.0,4.9707,4.9952,4.9463,4.9789,120400.0
2008-11-10 13:10:00,6.1,6.13,6.1,6.12,41900.0,4.9789,5.0034,4.9789,4.9952,41900.0
2008-11-10 13:20:00,6.11,6.13,6.09,6.12,55800.0,4.9871,5.0034,4.9707,4.9952,55800.0
2008-11-10 13:30:00,6.13,6.16,6.12,6.14,96900.0,5.0034,5.0279,4.9952,5.0116,96900.0
2008-11-10 13:40:00,6.14,6.15,6.12,6.13,44300.0,5.0116,5.0197,4.9952,5.0034,44300.0
2008-11-10 13:50:00,6.13,6.18,6.12,6.18,59200.0,5.0034,5.0442,4.9952,5.0442,59200.0
2008-11-10 14:00:00,6.18,6.2,6.17,6.19,47200.0,5.0442,5.0605,5.036,5.0524,47200.0
2008-11-10 14:10:00,6.2,6.2,6.13,6.13,54900.0,5.0605,5.0605,5.0034,5.0034,54900.0
2008-11-10 14:20:00,6.14,6.16,6.12,6.13,69200.0,5.0116,5.0279,4.9952,5.0034,69200.0
2008-11-10 14:30:00,6.13,6.15,6.11,6.13,52800.0,5.0034,5.0197,4.9871,5.0034,52800.0
2008-11-10 14:40:00,6.14,6.16,6.11,6.11,70900.0,5.0116,5.0279,4.9871,4.9871,70900.0
2008-11-10 14:50:00,6.11,6.16,6.11,6.15,86900.0,4.9871,5.0279,4.9871,5.0197,86900.0
2008-11-10 15:00:00,6.15,6.16,6.1,6.12,149500.0,5.0197,5.0279,4.9789,4.9952,149500.0
2008-11-10 15:10:00,6.12,6.18,6.12,6.12,89400.0,4.9952,5.0442,4.9952,4.9952,89400.0
2008-11-10 15:20:00,6.12,6.13,6.09,6.12,95900.0,4.9952,5.0034,4.9707,4.9952,95900.0
2008-11-10 15:30:00,6.12,6.14,6.1,6.1,92100.0,4.9952,5.0116,4.9789,4.9789,92100.0
2008-11-10 15:40:00,6.1,6.14,6.09,6.12,71500.0,4.9789,5.0116,4.9707,4.9952,71500.0
2008-11-10 15:50:00,6.11,6.18,6.1,6.12,417400.0,4.9871,5.0442,4.9789,4.9952,417400.0
2008-11-11 09:30:00,6.13,6.13,6.0,6.03,29500.0,5.0034,5.0034,4.8973,4.9218,29500.0
2008-11-11 09:40:00,6.04,6.04,5.98,6.03,53900.0,4.9299,4.9299,4.881,4.9218,53900.0
2008-11-11 09:50:00,6.03,6.05,6.0,6.02,22100.0,4.9218,4.9381,4.8973,4.9136,22100.0
2008-11-11 10:00:00,6.01,6.01,5.98,5.98,61800.0,4.9054,4.9054,4.881,4.881,61800.0
2008-11-11 10:10:00,5.99,6.0,5.96,6.0,62600.0,4.8891,4.8973,4.8646,4.8973,62600.0
2008-11-11 10:20:00,6.0,6.0,5.96,5.99,49000.0,4.8973,4.8973,4.8646,4.8891,49000.0
2008-11-11 10:30:00,5.99,5.99,5.94,5.95,37500.0,4.8891,4.8891,4.8483,4.8565,37500.0
2008-11-11 10:40:00,5.96,6.0,5.95,6.0,62600.0,4.8646,4.8973,4.8565,4.8973,62600.0
2008-11-11 10:50:00,6.0,6.03,5.98,5.98,56300.0,4.8973,4.9218,4.881,4.881,56300.0
2008-11-11 11:00:00,5.97,6.0,5.97,5.99,35200.0,4.8728,4.8973,4.8728,4.8891,35200.0
2008-11-11 11:10:00,5.99,6.01,5.98,6.0,68200.0,4.8891,4.9054,4.881,4.8973,68200.0
2008-11-11 11:20:00,5.99,6.0,5.97,5.97,10400.0,4.8891,4.8973,4.8728,4.8728,10400.0
2008-11-11 11:30:00,5.97,5.98,5.95,5.96,10600.0,4.8728,4.881,4.8565,4.8646,10600.0
2008-11-11 11:40:00,5.96,5.99,5.95,5.98,13400.0,4.8646,4.8891,4.8565,4.881,13400.0
2008-11-11 11:50:00,5.97,6.0,5.96,5.99,10600.0,4.8728,4.8973,4.8646,4.8891,10600.0
2008-11-11 12:00:00,5.99,6.0,5.99,6.0,76200.0,4.8891,4.8973,4.8891,4.8973,76200.0
2008-11-11 12:10:00,5.99,6.0,5.98,5.99,29800.0,4.8891,4.8973,4.881,4.8891,29800.0
2008-11-11 12:20:00,5.99,5.99,5.96,5.97,6700.0,4.8891,4.8891,4.8646,4.8728,6700.0
2008-11-11 12:30:00,5.98,6.0,5.98,5.98,14900.0,4.881,4.8973,4.881,4.881,14900.0
2008-11-11 12:40:00,5.98,5.99,5.97,5.97,3000.0,4.881,4.8891,4.8728,4.8728,3000.0
2008-11-11 12:50:00,5.97,6.0,5.97,6.0,14400.0,4.8728,4.8973,4.8728,4.8973,14400.0
2008-11-11 13:00:00,6.0,6.02,5.99,6.01,70700.0,4.8973,4.9136,4.8891,4.9054,70700.0
2008-11-11 13:10:00,6.0,6.01,6.0,6.0,20600.0,4.8973,4.9054,4.8973,4.8973,20600.0
2008-11-11 13:20:00,6.0,6.01,5.99,5.99,13900.0,4.8973,4.9054,4.8891,4.8891,13900.0
2008-11-11 13:30:00,6.0,6.05,5.97,5.97,119200.0,4.8973,4.9381,4.8728,4.8728,119200.0
2008-11-11 13:40:00,5.97,5.99,5.95,5.97,50300.0,4.8728,4.8891,4.8565,4.8728,50300.0
2008-11-11 13:50:00,5.97,6.01,5.96,6.0,58400.0,4.8728,4.9054,4.8646,4.8973,58400.0
2008-11-11 14:00:00,6.0,6.0,5.95,5.97,80000.0,4.8973,4.8973,4.8565,4.8728,80000.0
2008-11-11 14:10:00,5.97,5.98,5.96,5.98,36900.0,4.8728,4.881,4.8646,4.881,36900.0
2008-11-11 14:20:00,5.98,6.05,5.98,6.04,60300.0,4.881,4.9381,4.881,4.9299,60300.0
2008-11-11 14:30:00,6.04,6.11,6.04,6.07,82700.0,4.9299,4.9871,4.9299,4.9544,82700.0
2008-11-11 14:40:00,6.07,6.08,5.99,6.02,66500.0,4.9544,4.9626,4.8891,4.9136,66500.0
2008-11-11 14:50:00,6.02,6.02,5.95,5.97,49200.0,4.9136,4.9136,4.8565,4.8728,49200.0
2008-11-11 15:00:00,5.97,5.99,5.95,5.96,71100.0,4.8728,4.8891,4.8565,4.8646,71100.0
2008-11-11 15:10:00,5.96,5.98,5.95,5.96,71900.0,4.8646,4.881,4.8565,4.8646,71900.0
2008-11-11 15:20:00,5.96,5.98,5.95,5.95,87700.0,4.8646,4.881,4.8565,4.8565,87700.0
2008-11-11 15:30:00,5.96,5.96,5.87,5.87,103400.0,4.8646,4.8646,4.7912,4.7912,103400.0
2008-11-11 15:40:00,5.88,5.95,5.87,5.95,183900.0,4.7993,4.8565,4.7912,4.8565,183900.0
2008-11-11 15:50:00,5.95,5.95,5.88,5.88,140900.0,4.8565,4.8565,4.7993,4.7993,140900.0
2008-11-12 09:30:00,5.81,5.87,5.75,5.77,118900.0,4.7422,4.7912,4.6932,4.7096,118900.0
2008-11-12 09:40:00,5.77,5.83,5.65,5.82,73600.0,4.7096,4.7585,4.6116,4.7504,73600.0
2008-11-12 09:50:00,5.82,5.95,5.82,5.84,38300.0,4.7504,4.8565,4.7504,4.7667,38300.0
2008-11-12 10:00:00,5.84,5.87,5.82,5.85,30400.0,4.7667,4.7912,4.7504,4.7749,30400.0
2008-11-12 10:10:00,5.84,5.89,5.83,5.83,42400.0,4.7667,4.8075,4.7585,4.7585,42400.0
2008-11-12 10:20:00,5.84,5.85,5.79,5.79,30900.0,4.7667,4.7749,4.7259,4.7259,30900.0
2008-11-12 10:30:00,5.79,5.85,5.77,5.83,53400.0,4.7259,4.7749,4.7096,4.7585,53400.0
2008-11-12 10:40:00,5.82,5.89,5.8,5.88,84000.0,4.7504,4.8075,4.734,4.7993,84000.0
2008-11-12 10:50:00,5.88,5.92,5.86,5.86,46900.0,4.7993,4.832,4.783,4.783,46900.0
2008-11-12 11:00:00,5.86,5.87,5.83,5.85,17200.0,4.783,4.7912,4.7585,4.7749,17200.0
2008-11-12 11:10:00,5.86,5.93,5.83,5.93,30400.0,4.783,4.8401,4.7585,4.8401,30400.0
2008-11-12 11:20:00,5.92,5.93,5.85,5.85,116900.0,4.832,4.8401,4.7749,4.7749,116900.0
2008-11-12 11:30:00,5.85,5.85,5.82,5.83,9500.0,4.7749,4.7749,4.7504,4.7585,9500.0
2008-11-12 11:40:00,5.83,5.85,5.8,5.81,26100.0,4.7585,4.7749,4.734,4.7422,26100.0
2008-11-12 11:50:00,5.8,5.82,5.8,5.82,21800.0,4.734,4.7504,4.734,4.7504,21800.0
2008-11-12 12:00:00,5.82,5.82,5.78,5.78,43900.0,4.7504,4.7504,4.7177,4.7177,43900.0
2008-11-12 12:10:00,5.79,5.79,5.75,5.75,43300.0,4.7259,4.7259,4.6932,4.6932,43300.0
2008-11-12 12:20:00,5.75,5.78,5.75,5.77,25200.0,4.6932,4.7177,4.6932,4.7096,25200.0
2008-11-12 12:30:00,5.77,5.81,5.75,5.78,53000.0,4.7096,4.7422,4.6932,4.7177,53000.0
2008-11-12 12:40:00,5.79,5.79,5.76,5.76,30500.0,4.7259,4.7259,4.7014,4.7014,30500.0
2008-11-12 12:50:00,5.76,5.83,5.76,5.83,51200.0,4.7014,4.7585,4.7014,4.7585,51200.0
2008-11-12 13:00:00,5.83,5.83,5.81,5.82,6700.0,4.7585,4.7585,4.7422,4.7504,6700.0
2008-11-12 13:10:00,5.82,5.82,5.81,5.81,15900.0,4.7504,4.7504,4.7422,4.7422,15900.0
2008-11-12 13:20:00,5.81,5.83,5.81,5.81,22600.0,4.7422,4.7585,4.7422,4.7422,22600.0
2008-11-12 13:30:00,5.81,5.81,5.78,5.78,20700.0,4.7422,4.7422,4.7177,4.7177,20700.0
2008-11-12 13:40:00,5.79,5.82,5.77,5.78,45700.0,4.7259,4.7504,4.7096,4.7177,45700.0
2008-11-12 13:50:00,5.77,5.77,5.73,5.74,36800.0,4.7096,4.7096,4.6769,4.6851,36800.0
2008-11-12 14:00:00,5.73,5.73,5.68,5.69,28600.0,4.6769,4.6769,4.6361,4.6443,28600.0
2008-11-12 14:10:00,5.68,5.71,5.67,5.7,65300.0,4.6361,4.6606,4.6279,4.6524,65300.0
2008-11-12 14:20:00,5.7,5.78,5.69,5.75,186800.0,4.6524,4.7177,4.6443,4.6932,186800.0
2008-11-12 14:30:00,5.75,5.81,5.75,5.81,210600.0,4.6932,4.7422,4.6932,4.7422,210600.0
2008-11-12 14:40:00,5.8,5.81,5.74,5.74,57700.0,4.734,4.7422,4.6851,4.6851,57700.0
2008-11-12 14:50:00,5.74,5.77,5.72,5.75,31900.0,4.6851,4.7096,4.6687,4.6932,31900.0
2008-11-12 15:00:00,5.75,5.75,5.71,5.73,49300.0,4.6932,4.6932,4.6606,4.6769,49300.0
2008-11-12 15:10:00,5.73,5.75,5.7,5.74,36400.0,4.6769,4.6932,4.6524,4.6851,36400.0
2008-11-12 15:20:00,5.75,5.75,5.72,5.73,26700.0,4.6932,4.6932,4.6687,4.6769,26700.0
2008-11-12 15:30:00,5.74,5.76,5.71,5.75,67500.0,4.6851,4.7014,4.6606,4.6932,67500.0
2008-11-12 15:40:00,5.74,5.8,5.71,5.76,356700.0,4.6851,4.734,4.6606,4.7014,356700.0
2008-11-12 15:50:00,5.77,5.77,5.67,5.71,173000.0,4.7096,4.7096,4.6279,4.6606,173000.0
2008-11-13 09:30:00,5.69,5.85,5.68,5.7,31500.0,4.6443,4.7749,4.6361,4.6524,31500.0
2008-11-13 09:40:00,5.72,5.72,5.51,5.53,56100.0,4.6687,4.6687,4.4973,4.5137,56100.0
2008-11-13 09:50:00,5.53,5.54,5.5,5.51,47500.0,4.5137,4.5218,4.4892,4.4973,47500.0
2008-11-13 10:00:00,5.51,5.52,5.5,5.51,53600.0,4.4973,4.5055,4.4892,4.4973,53600.0
2008-11-13 10:10:00,5.51,5.64,5.51,5.61,41500.0,4.4973,4.6034,4.4973,4.579,41500.0
2008-11-13 10:20:00,5.62,5.66,5.61,5.63,31400.0,4.5871,4.6198,4.579,4.5953,31400.0
2008-11-13 10:30:00,5.63,5.65,5.58,5.61,29500.0,4.5953,4.6116,4.5545,4.579,29500.0
2008-11-13 10:40:00,5.62,5.62,5.54,5.55,24900.0,4.5871,4.5871,4.5218,4.53,24900.0
2008-11-13 10:50:00,5.56,5.63,5.56,5.6,23800.0,4.5381,4.5953,4.5381,4.5708,23800.0
2008-11-13 11:00:00,5.59,5.64,5.54,5.54,31600.0,4.5626,4.6034,4.5218,4.5218,31600.0
2008-11-13 11:10:00,5.54,5.57,5.54,5.54,15600.0,4.5218,4.5463,4.5218,4.5218,15600.0
2008-11-13 11:20:00,5.54,5.57,5.52,5.55,20000.0,4.5218,4.5463,4.5055,4.53,20000.0
2008-11-13 11:30:00,5.56,5.58,5.53,5.53,23100.0,4.5381,4.5545,4.5137,4.5137,23100.0
2008-11-13 11:40:00,5.53,5.6,5.53,5.57,88000.0,4.5137,4.5708,4.5137,4.5463,88000.0
2008-11-13 11:50:00,5.58,5.61,5.56,5.57,103400.0,4.5545,4.579,4.5381,4.5463,103400.0
2008-11-13 12:00:00,5.57,5.58,5.5,5.52,75100.0,4.5463,4.5545,4.4892,4.5055,75100.0
2008-11-13 12:10:00,5.52,5.52,5.5,5.5,9600.0,4.5055,4.5055,4.4892,4.4892,9600.0
2008-11-13 12:20:00,5.5,5.5,5.46,5.47,59300.0,4.4892,4.4892,4.4565,4.4647,59300.0
2008-11-13 12:30:00,5.47,5.47,5.46,5.46,4500.0,4.4647,4.4647,4.4565,4.4565,4500.0
2008-11-13 12:40:00,5.47,5.47,5.45,5.45,11100.0,4.4647,4.4647,4.4484,4.4484,11100.0
2008-11-13 12:50:00,5.45,5.45,5.34,5.34,193800.0,4.4484,4.4484,4.3586,4.3586,193800.0
2008-11-13 13:00:00,5.34,5.45,5.34,5.45,70200.0,4.3586,4.4484,4.3586,4.4484,70200.0
2008-11-13 13:10:00,5.45,5.51,5.44,5.51,42100.0,4.4484,4.4973,4.4402,4.4973,42100.0
2008-11-13 13:20:00,5.51,5.51,5.41,5.46,170800.0,4.4973,4.4973,4.4157,4.4565,170800.0
2008-11-13 13:30:00,5.47,5.57,5.46,5.54,104800.0,4.4647,4.5463,4.4565,4.5218,104800.0
2008-11-13 13:40:00,5.54,5.63,5.53,5.58,57400.0,4.5218,4.5953,4.5137,4.5545,57400.0
2008-11-13 13:50:00,5.59,5.7,5.56,5.6,65500.0,4.5626,4.6524,4.5381,4.5708,65500.0
2008-11-13 14:00:00,5.59,5.64,5.55,5.61,62700.0,4.5626,4.6034,4.53,4.579,62700.0
2008-11-13 14:10:00,5.61,5.67,5.58,5.62,42300.0,4.579,4.6279,4.5545,4.5871,42300.0
2008-11-13 14:20:00,5.63,5.82,5.63,5.8,71400.0,4.5953,4.7504,4.5953,4.734,71400.0
2008-11-13 14:30:00,5.79,5.84,5.72,5.84,70400.0,4.7259,4.7667,4.6687,4.7667,70400.0
2008-11-13 14:40:00,5.84,5.93,5.8,5.89,55700.0,4.7667,4.8401,4.734,4.8075,55700.0
2008-11-13 14:50:00,5.89,5.91,5.84,5.85,40000.0,4.8075,4.8238,4.7667,4.7749,40000.0
2008-11-13 15:00:00,5.84,5.88,5.7,5.71,52400.0,4.7667,4.7993,4.6524,4.6606,52400.0
2008-11-13 15:10:00,5.72,5.86,5.71,5.82,86300.0,4.6687,4.783,4.6606,4.7504,86300.0
2008-11-13 15:20:00,5.81,5.93,5.8,5.93,67300.0,4.7422,4.8401,4.734,4.8401,67300.0
2008-11-13 15:30:00,5.92,5.99,5.9,5.93,79400.0,4.832,4.8891,4.8157,4.8401,79400.0
2008-11-13 15:40:00,5.92,5.99,5.92,5.95,73900.0,4.832,4.8891,4.832,4.8565,73900.0
2008-11-13 15:50:00,5.94,6.14,5.93,6.13,260200.0,4.8483,5.0116,4.8401,5.0034,260200.0
2008-11-14 09:30:00,5.74,5.75,5.58,5.62,78200.0,4.6851,4.6932,4.5545,4.5871,78200.0
2008-11-14 09:40:00,5.63,5.71,5.56,5.57,110600.0,4.5953,4.6606,4.5381,4.5463,110600.0
2008-11-14 09:50:00,5.58,5.58,5.51,5.52,189000.0,4.5545,4.5545,4.4973,4.5055,189000.0
2008-11-14 10:00:00,5.52,5.57,5.52,5.55,126500.0,4.5055,4.5463,4.5055,4.53,126500.0
2008-11-14 10:10:00,5.54,5.59,5.46,5.46,337600.0,4.5218,4.5626,4.4565,4.4565,337600.0
2008-11-14 10:20:00,5.46,5.5,5.42,5.49,68600.0,4.4565,4.4892,4.4239,4.481,68600.0
2008-11-14 10:30:00,5.49,5.49,5.27,5.27,361200.0,4.481,4.481,4.3014,4.3014,361200.0
2008-11-14 10:40:00,5.28,5.32,5.22,5.31,273900.0,4.3096,4.3423,4.2606,4.3341,273900.0
2008-11-14 10:50:00,5.31,5.32,5.2,5.22,97800.0,4.3341,4.3423,4.2443,4.2606,97800.0
2008-11-14 11:00:00,5.22,5.23,5.18,5.18,178600.0,4.2606,4.2688,4.228,4.228,178600.0
2008-11-14 11:10:00,5.19,5.24,5.14,5.23,106900.0,4.2361,4.277,4.1953,4.2688,106900.0
2008-11-14 11:20:00,5.23,5.24,5.17,5.22,156900.0,4.2688,4.277,4.2198,4.2606,156900.0
2008-11-14 11:30:00,5.22,5.26,5.21,5.22,86300.0,4.2606,4.2933,4.2525,4.2606,86300.0
2008-11-14 11:40:00,5.21,5.21,5.18,5.2,49200.0,4.2525,4.2525,4.228,4.2443,49200.0
2008-11-14 11:50:00,5.21,5.23,5.14,5.15,59000.0,4.2525,4.2688,4.1953,4.2035,59000.0
2008-11-14 12:00:00,5.15,5.16,5.06,5.1,256900.0,4.2035,4.2117,4.13,4.1627,256900.0
2008-11-14 12:10:00,5.1,5.12,5.06,5.08,279100.0,4.1627,4.179,4.13,4.1464,279100.0
2008-11-14 12:20:00,5.08,5.19,5.08,5.18,106900.0,4.1464,4.2361,4.1464,4.228,106900.0
2008-11-14 12:30:00,5.18,5.24,5.18,5.24,50900.0,4.228,4.277,4.228,4.277,50900.0
2008-11-14 12:40:00,5.23,5.28,5.23,5.25,44900.0,4.2688,4.3096,4.2688,4.2851,44900.0
2008-11-14 12:50:00,5.25,5.34,5.25,5.32,127400.0,4.2851,4.3586,4.2851,4.3423,127400.0
2008-11-14 13:00:00,5.32,5.32,5.25,5.26,76300.0,4.3423,4.3423,4.2851,4.2933,76300.0
2008-11-14 13:10:00,5.27,5.29,5.2,5.26,122500.0,4.3014,4.3178,4.2443,4.2933,122500.0
2008-11-14 13:20:00,5.25,5.34,5.22,5.32,91700.0,4.2851,4.3586,4.2606,4.3423,91700.0
2008-11-14 13:30:00,5.33,5.42,5.32,5.35,72000.0,4.3504,4.4239,4.3423,4.3667,72000.0
2008-11-14 13:40:00,5.36,5.37,5.32,5.36,82700.0,4.3749,4.3831,4.3423,4.3749,82700.0
2008-11-14 13:50:00,5.36,5.44,5.35,5.37,104400.0,4.3749,4.4402,4.3667,4.3831,104400.0
2008-11-14 14:00:00,5.36,5.52,5.36,5.44,133000.0,4.3749,4.5055,4.3749,4.4402,133000.0
2008-11-14 14:10:00,5.44,5.48,5.4,5.48,52600.0,4.4402,4.4729,4.4076,4.4729,52600.0
2008-11-14 14:20:00,5.48,5.5,5.4,5.42,77900.0,4.4729,4.4892,4.4076,4.4239,77900.0
2008-11-14 14:30:00,5.42,5.45,5.38,5.43,39400.0,4.4239,4.4484,4.3912,4.432,39400.0
2008-11-14 14:40:00,5.42,5.54,5.42,5.47,73700.0,4.4239,4.5218,4.4239,4.4647,73700.0
2008-11-14 14:50:00,5.47,5.57,5.43,5.57,81300.0,4.4647,4.5463,4.432,4.5463,81300.0
2008-11-14 15:00:00,5.56,5.58,5.46,5.53,113200.0,4.5381,4.5545,4.4565,4.5137,113200.0
2008-11-14 15:10:00,5.55,5.57,5.44,5.44,110300.0,4.53,4.5463,4.4402,4.4402,110300.0
2008-11-14 15:20:00,5.44,5.49,5.43,5.49,303400.0,4.4402,4.481,4.432,4.481,303400.0
2008-11-14 15:30:00,5.48,5.49,5.37,5.39,234100.0,4.4729,4.481,4.3831,4.3994,234100.0
2008-11-14 15:40:00,5.39,5.43,5.33,5.39,162200.0,4.3994,4.432,4.3504,4.3994,162200.0
2008-11-14 15:50:00,5.39,5.44,5.28,5.29,247800.0,4.3994,4.4402,4.3096,4.3178,247800.0
2008-11-17 09:30:00,5.24,5.35,5.09,5.1,71600.0,4.277,4.3667,4.1545,4.1627,71600.0
2008-11-17 09:40:00,5.1,5.1,5.04,5.05,151100.0,4.1627,4.1627,4.1137,4.1219,151100.0
2008-11-17 09:50:00,5.04,5.11,5.04,5.07,160100.0,4.1137,4.1709,4.1137,4.1382,160100.0
2008-11-17 10:00:00,5.07,5.11,5.05,5.1,50900.0,4.1382,4.1709,4.1219,4.1627,50900.0
2008-11-17 10:10:00,5.1,5.1,4.98,5.0,79300.0,4.1627,4.1627,4.0647,4.0811,79300.0
2008-11-17 10:20:00,5.0,5.08,4.99,5.07,46100.0,4.0811,4.1464,4.0729,4.1382,46100.0
2008-11-17 10:30:00,5.07,5.11,5.06,5.09,44200.0,4.1382,4.1709,4.13,4.1545,44200.0
2008-11-17 10:40:00,5.09,5.09,5.0,5.02,47200.0,4.1545,4.1545,4.0811,4.0974,47200.0
2008-11-17 10:50:00,5.01,5.03,5.0,5.02,16100.0,4.0892,4.1056,4.0811,4.0974,16100.0
2008-11-17 11:00:00,5.02,5.11,5.02,5.08,28000.0,4.0974,4.1709,4.0974,4.1464,28000.0
2008-11-17 11:10:00,5.08,5.12,5.07,5.07,19000.0,4.1464,4.179,4.1382,4.1382,19000.0
2008-11-17 11:20:00,5.07,5.08,5.05,5.06,18000.0,4.1382,4.1464,4.1219,4.13,18000.0
2008-11-17 11:30:00,5.06,5.09,5.05,5.09,18900.0,4.13,4.1545,4.1219,4.1545,18900.0
2008-11-17 11:40:00,5.09,5.11,5.05,5.11,28400.0,4.1545,4.1709,4.1219,4.1709,28400.0
2008-11-17 11:50:00,5.11,5.17,5.1,5.14,40700.0,4.1709,4.2198,4.1627,4.1953,40700.0
2008-11-17 12:00:00,5.15,5.19,5.14,5.19,21800.0,4.2035,4.2361,4.1953,4.2361,21800.0
2008-11-17 12:10:00,5.18,5.19,5.13,5.18,31400.0,4.228,4.2361,4.1872,4.228,31400.0
2008-11-17 12:20:00,5.18,5.21,5.16,5.18,23000.0,4.228,4.2525,4.2117,4.228,23000.0
2008-11-17 12:30:00,5.18,5.22,5.15,5.17,31700.0,4.228,4.2606,4.2035,4.2198,31700.0
2008-11-17 12:40:00,5.17,5.23,5.16,5.22,26500.0,4.2198,4.2688,4.2117,4.2606,26500.0
2008-11-17 12:50:00,5.22,5.25,5.18,5.18,28700.0,4.2606,4.2851,4.228,4.228,28700.0
2008-11-17 13:00:00,5.18,5.2,5.14,5.18,29300.0,4.228,4.2443,4.1953,4.228,29300.0
2008-11-17 13:10:00,5.18,5.18,5.13,5.15,13700.0,4.228,4.228,4.1872,4.2035,13700.0
2008-11-17 13:20:00,5.15,5.16,5.11,5.14,34100.0,4.2035,4.2117,4.1709,4.1953,34100.0
2008-11-17 13:30:00,5.15,5.15,5.11,5.12,54900.0,4.2035,4.2035,4.1709,4.179,54900.0
2008-11-17 13:40:00,5.13,5.13,5.11,5.13,16600.0,4.1872,4.1872,4.1709,4.1872,16600.0
2008-11-17 13:50:00,5.12,5.15,5.12,5.13,34500.0,4.179,4.2035,4.179,4.1872,34500.0
2008-11-17 14:00:00,5.13,5.13,5.08,5.09,39900.0,4.1872,4.1872,4.1464,4.1545,39900.0
2008-11-17 14:10:00,5.1,5.13,5.09,5.1,37600.0,4.1627,4.1872,4.1545,4.1627,37600.0
2008-11-17 14:20:00,5.11,5.11,5.05,5.07,49000.0,4.1709,4.1709,4.1219,4.1382,49000.0
2008-11-17 14:30:00,5.07,5.11,5.05,5.11,43400.0,4.1382,4.1709,4.1219,4.1709,43400.0
2008-11-17 14:40:00,5.11,5.12,5.09,5.09,48800.0,4.1709,4.179,4.1545,4.1545,48800.0
2008-11-17 14:50:00,5.09,5.09,5.05,5.05,57100.0,4.1545,4.1545,4.1219,4.1219,57100.0
2008-11-17 15:00:00,5.05,5.1,5.04,5.07,56700.0,4.1219,4.1627,4.1137,4.1382,56700.0
2008-11-17 15:10:00,5.07,5.11,5.05,5.11,95000.0,4.1382,4.1709,4.1219,4.1709,95000.0
2008-11-17 15:20:00,5.11,5.11,5.09,5.11,153200.0,4.1709,4.1709,4.1545,4.1709,153200.0
2008-11-17 15:30:00,5.1,5.11,5.08,5.09,154000.0,4.1627,4.1709,4.1464,4.1545,154000.0
2008-11-17 15:40:00,5.09,5.11,5.09,5.1,219200.0,4.1545,4.1709,4.1545,4.1627,219200.0
2008-11-17 15:50:00,5.1,5.11,5.04,5.06,245200.0,4.1627,4.1709,4.1137,4.13,245200.0
2008-11-18 09:30:00,5.05,5.11,4.95,4.99,75400.0,4.1219,4.1709,4.0403,4.0729,75400.0
2008-11-18 09:40:00,4.99,5.01,4.93,4.96,144300.0,4.0729,4.0892,4.0239,4.0484,144300.0
2008-11-18 09:50:00,4.96,5.0,4.93,5.0,187100.0,4.0484,4.0811,4.0239,4.0811,187100.0
2008-11-18 10:00:00,4.99,5.01,4.97,5.01,128900.0,4.0729,4.0892,4.0566,4.0892,128900.0
2008-11-18 10:10:00,5.0,5.01,4.96,4.96,47400.0,4.0811,4.0892,4.0484,4.0484,47400.0
2008-11-18 10:20:00,4.96,5.01,4.96,5.01,62300.0,4.0484,4.0892,4.0484,4.0892,62300.0
2008-11-18 10:30:00,5.01,5.01,4.98,4.99,19700.0,4.0892,4.0892,4.0647,4.0729,19700.0
2008-11-18 10:40:00,4.99,4.99,4.97,4.97,30600.0,4.0729,4.0729,4.0566,4.0566,30600.0
2008-11-18 10:50:00,4.97,5.0,4.97,5.0,20400.0,4.0566,4.0811,4.0566,4.0811,20400.0
2008-11-18 11:00:00,4.99,5.0,4.98,4.99,30800.0,4.0729,4.0811,4.0647,4.0729,30800.0
2008-11-18 11:10:00,4.99,5.0,4.99,5.0,26400.0,4.0729,4.0811,4.0729,4.0811,26400.0
2008-11-18 11:20:00,5.0,5.0,4.96,4.99,54000.0,4.0811,4.0811,4.0484,4.0729,54000.0
2008-11-18 11:30:00,4.98,5.0,4.96,4.99,32100.0,4.0647,4.0811,4.0484,4.0729,32100.0
2008-11-18 11:40:00,4.99,5.02,4.98,5.02,41700.0,4.0729,4.0974,4.0647,4.0974,41700.0
2008-11-18 11:50:00,5.02,5.09,5.02,5.09,28100.0,4.0974,4.1545,4.0974,4.1545,28100.0
2008-11-18 12:00:00,5.08,5.08,5.04,5.06,41300.0,4.1464,4.1464,4.1137,4.13,41300.0
2008-11-18 12:10:00,5.06,5.07,5.02,5.02,52100.0,4.13,4.1382,4.0974,4.0974,52100.0
2008-11-18 12:20:00,5.02,5.03,5.0,5.01,32500.0,4.0974,4.1056,4.0811,4.0892,32500.0
2008-11-18 12:30:00,5.0,5.01,5.0,5.0,27600.0,4.0811,4.0892,4.0811,4.0811,27600.0
2008-11-18 12:40:00,5.01,5.01,4.97,4.97,14600.0,4.0892,4.0892,4.0566,4.0566,14600.0
2008-11-18 12:50:00,4.98,4.98,4.95,4.96,23600.0,4.0647,4.0647,4.0403,4.0484,23600.0
2008-11-18 13:00:00,4.95,4.96,4.92,4.92,47200.0,4.0403,4.0484,4.0158,4.0158,47200.0
2008-11-18 13:10:00,4.92,4.93,4.9,4.92,27700.0,4.0158,4.0239,3.9994,4.0158,27700.0
2008-11-18 13:20:00,4.91,4.92,4.89,4.9,36400.0,4.0076,4.0158,3.9913,3.9994,36400.0
2008-11-18 13:30:00,4.89,4.9,4.84,4.84,41000.0,3.9913,3.9994,3.9505,3.9505,41000.0
2008-11-18 13:40:00,4.83,4.86,4.81,4.82,46200.0,3.9423,3.9668,3.926,3.9342,46200.0
2008-11-18 13:50:00,4.82,4.83,4.81,4.82,67900.0,3.9342,3.9423,3.926,3.9342,67900.0
2008-11-18 14:00:00,4.82,4.86,4.78,4.79,197200.0,3.9342,3.9668,3.9015,3.9097,197200.0
2008-11-18 14:10:00,4.8,4.82,4.77,4.79,225800.0,3.9178,3.9342,3.8933,3.9097,225800.0
2008-11-18 14:20:00,4.78,4.8,4.76,4.8,64200.0,3.9015,3.9178,3.8852,3.9178,64200.0
2008-11-18 14:30:00,4.8,4.8,4.79,4.79,33400.0,3.9178,3.9178,3.9097,3.9097,33400.0
2008-11-18 14:40:00,4.8,4.8,4.75,4.75,49800.0,3.9178,3.9178,3.877,3.877,49800.0
2008-11-18 14:50:00,4.75,4.76,4.72,4.73,67200.0,3.877,3.8852,3.8525,3.8607,67200.0
2008-11-18 15:00:00,4.73,4.8,4.73,4.8,65200.0,3.8607,3.9178,3.8607,3.9178,65200.0
2008-11-18 15:10:00,4.8,4.81,4.75,4.8,91600.0,3.9178,3.926,3.877,3.9178,91600.0
2008-11-18 15:20:00,4.8,4.83,4.76,4.81,70100.0,3.9178,3.9423,3.8852,3.926,70100.0
2008-11-18 15:30:00,4.8,4.82,4.77,4.8,93400.0,3.9178,3.9342,3.8933,3.9178,93400.0
2008-11-18 15:40:00,4.8,4.86,4.79,4.86,175700.0,3.9178,3.9668,3.9097,3.9668,175700.0
2008-11-18 15:50:00,4.86,4.9,4.8,4.88,223800.0,3.9668,3.9994,3.9178,3.9831,223800.0
2008-11-19 09:30:00,4.85,4.89,4.8,4.84,28900.0,3.9586,3.9913,3.9178,3.9505,28900.0
2008-11-19 09:40:00,4.83,4.85,4.75,4.76,56600.0,3.9423,3.9586,3.877,3.8852,56600.0
2008-11-19 09:50:00,4.75,4.79,4.75,4.77,32800.0,3.877,3.9097,3.877,3.8933,32800.0
2008-11-19 10:00:00,4.77,4.81,4.77,4.81,44400.0,3.8933,3.926,3.8933,3.926,44400.0
2008-11-19 10:10:00,4.81,4.89,4.8,4.89,83900.0,3.926,3.9913,3.9178,3.9913,83900.0
2008-11-19 10:20:00,4.89,4.9,4.85,4.86,73500.0,3.9913,3.9994,3.9586,3.9668,73500.0
2008-11-19 10:30:00,4.85,4.86,4.83,4.84,14700.0,3.9586,3.9668,3.9423,3.9505,14700.0
2008-11-19 10:40:00,4.83,4.84,4.77,4.78,27100.0,3.9423,3.9505,3.8933,3.9015,27100.0
2008-11-19 10:50:00,4.78,4.79,4.75,4.75,23000.0,3.9015,3.9097,3.877,3.877,23000.0
2008-11-19 11:00:00,4.75,4.8,4.75,4.8,48700.0,3.877,3.9178,3.877,3.9178,48700.0
2008-11-19 11:10:00,4.8,4.81,4.79,4.79,39000.0,3.9178,3.926,3.9097,3.9097,39000.0
2008-11-19 11:20:00,4.79,4.8,4.74,4.74,27500.0,3.9097,3.9178,3.8689,3.8689,27500.0
2008-11-19 11:30:00,4.74,4.75,4.7,4.7,25500.0,3.8689,3.877,3.8362,3.8362,25500.0
2008-11-19 11:40:00,4.7,4.71,4.67,4.69,31300.0,3.8362,3.8444,3.8117,3.828,31300.0
2008-11-19 11:50:00,4.68,4.75,4.68,4.71,36800.0,3.8199,3.877,3.8199,3.8444,36800.0
2008-11-19 12:00:00,4.7,4.7,4.67,4.67,21100.0,3.8362,3.8362,3.8117,3.8117,21100.0
2008-11-19 12:10:00,4.68,4.69,4.67,4.67,26300.0,3.8199,3.828,3.8117,3.8117,26300.0
2008-11-19 12:20:00,4.67,4.68,4.66,4.67,31100.0,3.8117,3.8199,3.8036,3.8117,31100.0
2008-11-19 12:30:00,4.68,4.68,4.63,4.65,36500.0,3.8199,3.8199,3.7791,3.7954,36500.0
2008-11-19 12:40:00,4.66,4.67,4.65,4.66,8000.0,3.8036,3.8117,3.7954,3.8036,8000.0
2008-11-19 12:50:00,4.66,4.71,4.66,4.7,53400.0,3.8036,3.8444,3.8036,3.8362,53400.0
2008-11-19 13:00:00,4.69,4.74,4.69,4.71,44700.0,3.828,3.8689,3.828,3.8444,44700.0
2008-11-19 13:10:00,4.71,4.72,4.7,4.7,15800.0,3.8444,3.8525,3.8362,3.8362,15800.0
2008-11-19 13:20:00,4.71,4.71,4.64,4.65,51300.0,3.8444,3.8444,3.7872,3.7954,51300.0
2008-11-19 13:30:00,4.65,4.65,4.62,4.65,36500.0,3.7954,3.7954,3.7709,3.7954,36500.0
2008-11-19 13:40:00,4.66,4.69,4.64,4.68,31000.0,3.8036,3.828,3.7872,3.8199,31000.0
2008-11-19 13:50:00,4.68,4.7,4.64,4.68,31300.0,3.8199,3.8362,3.7872,3.8199,31300.0
2008-11-19 14:00:00,4.68,4.7,4.65,4.65,33600.0,3.8199,3.8362,3.7954,3.7954,33600.0
2008-11-19 14:10:00,4.66,4.67,4.64,4.64,17700.0,3.8036,3.8117,3.7872,3.7872,17700.0
2008-11-19 14:20:00,4.64,4.66,4.62,4.65,25400.0,3.7872,3.8036,3.7709,3.7954,25400.0
2008-11-19 14:30:00,4.65,4.65,4.61,4.62,16400.0,3.7954,3.7954,3.7627,3.7709,16400.0
2008-11-19 14:40:00,4.62,4.7,4.62,4.67,37400.0,3.7709,3.8362,3.7709,3.8117,37400.0
2008-11-19 14:50:00,4.68,4.69,4.63,4.67,95600.0,3.8199,3.828,3.7791,3.8117,95600.0
2008-11-19 15:00:00,4.66,4.67,4.59,4.67,135300.0,3.8036,3.8117,3.7464,3.8117,135300.0
2008-11-19 15:10:00,4.66,4.66,4.61,4.61,78200.0,3.8036,3.8036,3.7627,3.7627,78200.0
2008-11-19 15:20:00,4.61,4.61,4.57,4.59,57700.0,3.7627,3.7627,3.7301,3.7464,57700.0
2008-11-19 15:30:00,4.59,4.62,4.57,4.57,39100.0,3.7464,3.7709,3.7301,3.7301,39100.0
2008-11-19 15:40:00,4.58,4.59,4.52,4.57,68300.0,3.7383,3.7464,3.6893,3.7301,68300.0
2008-11-19 15:50:00,4.56,4.56,4.44,4.46,287400.0,3.7219,3.7219,3.624,3.6403,287400.0
2008-11-20 09:30:00,4.38,4.42,4.29,4.33,70500.0,3.575,3.6077,3.5016,3.5342,70500.0
2008-11-20 09:40:00,4.33,4.34,4.27,4.31,95300.0,3.5342,3.5424,3.4852,3.5179,95300.0
2008-11-20 09:50:00,4.32,4.36,4.27,4.29,61400.0,3.526,3.5587,3.4852,3.5016,61400.0
2008-11-20 10:00:00,4.28,4.32,4.26,4.31,77400.0,3.4934,3.526,3.4771,3.5179,77400.0
2008-11-20 10:10:00,4.3,4.3,4.26,4.27,28800.0,3.5097,3.5097,3.4771,3.4852,28800.0
2008-11-20 10:20:00,4.28,4.34,4.27,4.3,94700.0,3.4934,3.5424,3.4852,3.5097,94700.0
2008-11-20 10:30:00,4.31,4.36,4.3,4.36,53100.0,3.5179,3.5587,3.5097,3.5587,53100.0
2008-11-20 10:40:00,4.35,4.51,4.34,4.48,80200.0,3.5505,3.6811,3.5424,3.6566,80200.0
2008-11-20 10:50:00,4.46,4.5,4.44,4.47,45000.0,3.6403,3.673,3.624,3.6485,45000.0
2008-11-20 11:00:00,4.49,4.58,4.49,4.52,51700.0,3.6648,3.7383,3.6648,3.6893,51700.0
2008-11-20 11:10:00,4.51,4.55,4.47,4.49,61400.0,3.6811,3.7138,3.6485,3.6648,61400.0
2008-11-20 11:20:00,4.49,4.5,4.43,4.45,48000.0,3.6648,3.673,3.6158,3.6322,48000.0
2008-11-20 11:30:00,4.46,4.49,4.41,4.47,32300.0,3.6403,3.6648,3.5995,3.6485,32300.0
2008-11-20 11:40:00,4.46,4.49,4.45,4.45,21700.0,3.6403,3.6648,3.6322,3.6322,21700.0
2008-11-20 11:50:00,4.45,4.47,4.42,4.43,36800.0,3.6322,3.6485,3.6077,3.6158,36800.0
2008-11-20 12:00:00,4.42,4.42,4.38,4.39,32400.0,3.6077,3.6077,3.575,3.5832,32400.0
2008-11-20 12:10:00,4.4,4.41,4.38,4.38,19400.0,3.5913,3.5995,3.575,3.575,19400.0
2008-11-20 12:20:00,4.39,4.47,4.39,4.47,42300.0,3.5832,3.6485,3.5832,3.6485,42300.0
2008-11-20 12:30:00,4.47,4.51,4.46,4.5,55300.0,3.6485,3.6811,3.6403,3.673,55300.0
2008-11-20 12:40:00,4.5,4.56,4.48,4.55,37800.0,3.673,3.7219,3.6566,3.7138,37800.0
2008-11-20 12:50:00,4.56,4.56,4.5,4.51,42600.0,3.7219,3.7219,3.673,3.6811,42600.0
2008-11-20 13:00:00,4.5,4.55,4.46,4.52,68000.0,3.673,3.7138,3.6403,3.6893,68000.0
2008-11-20 13:10:00,4.53,4.6,4.51,4.55,102000.0,3.6974,3.7546,3.6811,3.7138,102000.0
2008-11-20 13:20:00,4.55,4.57,4.51,4.53,90200.0,3.7138,3.7301,3.6811,3.6974,90200.0
2008-11-20 13:30:00,4.53,4.56,4.49,4.5,45800.0,3.6974,3.7219,3.6648,3.673,45800.0
2008-11-20 13:40:00,4.5,4.55,4.5,4.53,44100.0,3.673,3.7138,3.673,3.6974,44100.0
2008-11-20 13:50:00,4.53,4.55,4.52,4.54,26100.0,3.6974,3.7138,3.6893,3.7056,26100.0
2008-11-20 14:00:00,4.55,4.56,4.52,4.53,60500.0,3.7138,3.7219,3.6893,3.6974,60500.0
2008-11-20 14:10:00,4.54,4.55,4.51,4.52,57300.0,3.7056,3.7138,3.6811,3.6893,57300.0
2008-11-20 14:20:00,4.51,4.53,4.5,4.51,87300.0,3.6811,3.6974,3.673,3.6811,87300.0
2008-11-20 14:30:00,4.51,4.52,4.5,4.52,67300.0,3.6811,3.6893,3.673,3.6893,67300.0
2008-11-20 14:40:00,4.51,4.52,4.49,4.5,119700.0,3.6811,3.6893,3.6648,3.673,119700.0
2008-11-20 14:50:00,4.49,4.52,4.49,4.52,83100.0,3.6648,3.6893,3.6648,3.6893,83100.0
2008-11-20 15:00:00,4.51,4.54,4.51,4.52,124700.0,3.6811,3.7056,3.6811,3.6893,124700.0
2008-11-20 15:10:00,4.52,4.54,4.49,4.51,118400.0,3.6893,3.7056,3.6648,3.6811,118400.0
2008-11-20 15:20:00,4.5,4.54,4.48,4.49,137200.0,3.673,3.7056,3.6566,3.6648,137200.0
2008-11-20 15:30:00,4.49,4.5,4.43,4.44,158500.0,3.6648,3.673,3.6158,3.624,158500.0
2008-11-20 15:40:00,4.44,4.45,4.41,4.44,218100.0,3.624,3.6322,3.5995,3.624,218100.0
2008-11-20 15:50:00,4.44,4.45,4.3,4.32,433500.0,3.624,3.6322,3.5097,3.526,433500.0
2008-11-21 09:30:00,4.35,4.38,4.24,4.31,148400.0,3.5505,3.575,3.4607,3.5179,148400.0
2008-11-21 09:40:00,4.31,4.39,4.3,4.3,114500.0,3.5179,3.5832,3.5097,3.5097,114500.0
2008-11-21 09:50:00,4.3,4.33,4.21,4.28,91900.0,3.5097,3.5342,3.4363,3.4934,91900.0
2008-11-21 10:00:00,4.28,4.35,4.19,4.35,70000.0,3.4934,3.5505,3.4199,3.5505,70000.0
2008-11-21 10:10:00,4.34,4.34,4.3,4.32,58500.0,3.5424,3.5424,3.5097,3.526,58500.0
2008-11-21 10:20:00,4.33,4.37,4.31,4.33,84300.0,3.5342,3.5669,3.5179,3.5342,84300.0
2008-11-21 10:30:00,4.33,4.39,4.33,4.38,59100.0,3.5342,3.5832,3.5342,3.575,59100.0
2008-11-21 10:40:00,4.38,4.4,4.29,4.31,292000.0,3.575,3.5913,3.5016,3.5179,292000.0
2008-11-21 10:50:00,4.31,4.32,4.22,4.25,98300.0,3.5179,3.526,3.4444,3.4689,98300.0
2008-11-21 11:00:00,4.25,4.27,4.22,4.24,83600.0,3.4689,3.4852,3.4444,3.4607,83600.0
2008-11-21 11:10:00,4.25,4.28,4.24,4.25,242300.0,3.4689,3.4934,3.4607,3.4689,242300.0
2008-11-21 11:20:00,4.25,4.27,4.22,4.24,66900.0,3.4689,3.4852,3.4444,3.4607,66900.0
2008-11-21 11:30:00,4.25,4.27,4.22,4.23,38800.0,3.4689,3.4852,3.4444,3.4526,38800.0
2008-11-21 11:40:00,4.23,4.25,4.22,4.22,80900.0,3.4526,3.4689,3.4444,3.4444,80900.0
2008-11-21 11:50:00,4.22,4.23,4.17,4.18,47500.0,3.4444,3.4526,3.4036,3.4118,47500.0
2008-11-21 12:00:00,4.19,4.21,4.16,4.18,114500.0,3.4199,3.4363,3.3954,3.4118,114500.0
2008-11-21 12:10:00,4.17,4.18,4.13,4.13,61300.0,3.4036,3.4118,3.371,3.371,61300.0
2008-11-21 12:20:00,4.13,4.15,4.13,4.14,79100.0,3.371,3.3873,3.371,3.3791,79100.0
2008-11-21 12:30:00,4.14,4.24,4.14,4.24,39300.0,3.3791,3.4607,3.3791,3.4607,39300.0
2008-11-21 12:40:00,4.23,4.25,4.23,4.23,30300.0,3.4526,3.4689,3.4526,3.4526,30300.0
2008-11-21 12:50:00,4.23,4.25,4.23,4.23,20000.0,3.4526,3.4689,3.4526,3.4526,20000.0
2008-11-21 13:00:00,4.23,4.23,4.17,4.18,47700.0,3.4526,3.4526,3.4036,3.4118,47700.0
2008-11-21 13:10:00,4.19,4.2,4.16,4.17,42300.0,3.4199,3.4281,3.3954,3.4036,42300.0
2008-11-21 13:20:00,4.17,4.18,4.13,4.15,51000.0,3.4036,3.4118,3.371,3.3873,51000.0
2008-11-21 13:30:00,4.15,4.15,4.1,4.11,184300.0,3.3873,3.3873,3.3465,3.3546,184300.0
2008-11-21 13:40:00,4.11,4.12,4.1,4.12,60100.0,3.3546,3.3628,3.3465,3.3628,60100.0
2008-11-21 13:50:00,4.12,4.12,4.11,4.11,21300.0,3.3628,3.3628,3.3546,3.3546,21300.0
2008-11-21 14:00:00,4.11,4.12,4.07,4.09,180000.0,3.3546,3.3628,3.322,3.3383,180000.0
2008-11-21 14:10:00,4.1,4.14,4.09,4.13,102300.0,3.3465,3.3791,3.3383,3.371,102300.0
2008-11-21 14:20:00,4.14,4.16,4.13,4.13,29100.0,3.3791,3.3954,3.371,3.371,29100.0
2008-11-21 14:30:00,4.13,4.13,4.08,4.08,62900.0,3.371,3.371,3.3302,3.3302,62900.0
2008-11-21 14:40:00,4.08,4.13,4.07,4.12,65500.0,3.3302,3.371,3.322,3.3628,65500.0
2008-11-21 14:50:00,4.11,4.12,4.07,4.09,41700.0,3.3546,3.3628,3.322,3.3383,41700.0
2008-11-21 15:00:00,4.09,4.18,4.09,4.14,77600.0,3.3383,3.4118,3.3383,3.3791,77600.0
2008-11-21 15:10:00,4.13,4.24,4.13,4.23,93500.0,3.371,3.4607,3.371,3.4526,93500.0
2008-11-21 15:20:00,4.23,4.3,4.22,4.28,112200.0,3.4526,3.5097,3.4444,3.4934,112200.0
2008-11-21 15:30:00,4.28,4.4,4.26,4.39,95400.0,3.4934,3.5913,3.4771,3.5832,95400.0
2008-11-21 15:40:00,4.39,4.41,4.27,4.39,123100.0,3.5832,3.5995,3.4852,3.5832,123100.0
2008-11-21 15:50:00,4.39,4.47,4.35,4.46,266400.0,3.5832,3.6485,3.5505,3.6403,266400.0
2008-11-24 09:30:00,4.57,4.57,4.53,4.53,29600.0,3.7301,3.7301,3.6974,3.6974,29600.0
2008-11-24 09:40:00,4.52,4.53,4.48,4.5,54800.0,3.6893,3.6974,3.6566,3.673,54800.0
2008-11-24 09:50:00,4.5,4.51,4.45,4.51,54500.0,3.673,3.6811,3.6322,3.6811,54500.0
2008-11-24 10:00:00,4.51,4.61,4.51,4.61,50900.0,3.6811,3.7627,3.6811,3.7627,50900.0
2008-11-24 10:10:00,4.62,4.67,4.62,4.66,39600.0,3.7709,3.8117,3.7709,3.8036,39600.0
2008-11-24 10:20:00,4.67,4.7,4.63,4.7,84100.0,3.8117,3.8362,3.7791,3.8362,84100.0
2008-11-24 10:30:00,4.7,4.73,4.65,4.73,154000.0,3.8362,3.8607,3.7954,3.8607,154000.0
2008-11-24 10:40:00,4.73,4.77,4.72,4.74,61000.0,3.8607,3.8933,3.8525,3.8689,61000.0
2008-11-24 10:50:00,4.75,4.75,4.68,4.74,33000.0,3.877,3.877,3.8199,3.8689,33000.0
2008-11-24 11:00:00,4.74,4.77,4.67,4.68,44700.0,3.8689,3.8933,3.8117,3.8199,44700.0
2008-11-24 11:10:00,4.67,4.68,4.64,4.64,34300.0,3.8117,3.8199,3.7872,3.7872,34300.0
2008-11-24 11:20:00,4.64,4.69,4.63,4.68,47700.0,3.7872,3.828,3.7791,3.8199,47700.0
2008-11-24 11:30:00,4.67,4.67,4.62,4.63,42100.0,3.8117,3.8117,3.7709,3.7791,42100.0
2008-11-24 11:40:00,4.64,4.67,4.62,4.67,24200.0,3.7872,3.8117,3.7709,3.8117,24200.0
2008-11-24 11:50:00,4.66,4.68,4.66,4.67,31900.0,3.8036,3.8199,3.8036,3.8117,31900.0
2008-11-24 12:00:00,4.67,4.7,4.66,4.69,32700.0,3.8117,3.8362,3.8036,3.828,32700.0
2008-11-24 12:10:00,4.7,4.7,4.61,4.62,52300.0,3.8362,3.8362,3.7627,3.7709,52300.0
2008-11-24 12:20:00,4.62,4.63,4.56,4.57,42700.0,3.7709,3.7791,3.7219,3.7301,42700.0
2008-11-24 12:30:00,4.56,4.62,4.56,4.59,20700.0,3.7219,3.7709,3.7219,3.7464,20700.0
2008-11-24 12:40:00,4.58,4.63,4.58,4.61,36400.0,3.7383,3.7791,3.7383,3.7627,36400.0
2008-11-24 12:50:00,4.62,4.63,4.61,4.63,18000.0,3.7709,3.7791,3.7627,3.7791,18000.0
2008-11-24 13:00:00,4.62,4.63,4.61,4.61,26400.0,3.7709,3.7791,3.7627,3.7627,26400.0
2008-11-24 13:10:00,4.61,4.63,4.59,4.63,37700.0,3.7627,3.7791,3.7464,3.7791,37700.0
2008-11-24 13:20:00,4.63,4.65,4.62,4.65,22500.0,3.7791,3.7954,3.7709,3.7954,22500.0
2008-11-24 13:30:00,4.65,4.68,4.63,4.65,57100.0,3.7954,3.8199,3.7791,3.7954,57100.0
2008-11-24 13:40:00,4.65,4.66,4.64,4.66,14700.0,3.7954,3.8036,3.7872,3.8036,14700.0
2008-11-24 13:50:00,4.65,4.7,4.65,4.7,18700.0,3.7954,3.8362,3.7954,3.8362,18700.0
2008-11-24 14:00:00,4.7,4.7,4.65,4.66,36400.0,3.8362,3.8362,3.7954,3.8036,36400.0
2008-11-24 14:10:00,4.66,4.68,4.64,4.66,50900.0,3.8036,3.8199,3.7872,3.8036,50900.0
2008-11-24 14:20:00,4.66,4.68,4.65,4.67,41700.0,3.8036,3.8199,3.7954,3.8117,41700.0
2008-11-24 14:30:00,4.68,4.69,4.66,4.66,24800.0,3.8199,3.828,3.8036,3.8036,24800.0
2008-11-24 14:40:00,4.67,4.69,4.66,4.66,30200.0,3.8117,3.828,3.8036,3.8036,30200.0
2008-11-24 14:50:00,4.65,4.68,4.65,4.68,17200.0,3.7954,3.8199,3.7954,3.8199,17200.0
2008-11-24 15:00:00,4.68,4.73,4.67,4.72,43000.0,3.8199,3.8607,3.8117,3.8525,43000.0
2008-11-24 15:10:00,4.71,4.74,4.69,4.69,56800.0,3.8444,3.8689,3.828,3.828,56800.0
2008-11-24 15:20:00,4.7,4.74,4.69,4.74,55600.0,3.8362,3.8689,3.828,3.8689,55600.0
2008-11-24 15:30:00,4.74,4.75,4.71,4.73,74600.0,3.8689,3.877,3.8444,3.8607,74600.0
2008-11-24 15:40:00,4.73,4.8,4.71,4.71,97000.0,3.8607,3.9178,3.8444,3.8444,97000.0
2008-11-24 15:50:00,4.71,4.79,4.67,4.78,223800.0,3.8444,3.9097,3.8117,3.9015,223800.0
2008-11-25 09:30:00,4.7,4.88,4.69,4.7,96600.0,3.8362,3.9831,3.828,3.8362,96600.0
2008-11-25 09:40:00,4.69,4.71,4.59,4.66,105700.0,3.828,3.8444,3.7464,3.8036,105700.0
2008-11-25 09:50:00,4.66,4.66,4.55,4.58,68900.0,3.8036,3.8036,3.7138,3.7383,68900.0
2008-11-25 10:00:00,4.58,4.62,4.56,4.62,33600.0,3.7383,3.7709,3.7219,3.7709,33600.0
2008-11-25 10:10:00,4.62,4.65,4.61,4.65,25000.0,3.7709,3.7954,3.7627,3.7954,25000.0
2008-11-25 10:20:00,4.66,4.72,4.66,4.7,43400.0,3.8036,3.8525,3.8036,3.8362,43400.0
2008-11-25 10:30:00,4.71,4.71,4.68,4.69,60200.0,3.8444,3.8444,3.8199,3.828,60200.0
2008-11-25 10:40:00,4.69,4.71,4.68,4.69,56600.0,3.828,3.8444,3.8199,3.828,56600.0
2008-11-25 10:50:00,4.69,4.71,4.68,4.69,34400.0,3.828,3.8444,3.8199,3.828,34400.0
2008-11-25 11:00:00,4.68,4.69,4.58,4.58,137700.0,3.8199,3.828,3.7383,3.7383,137700.0
2008-11-25 11:10:00,4.59,4.59,4.56,4.56,54000.0,3.7464,3.7464,3.7219,3.7219,54000.0
2008-11-25 11:20:00,4.56,4.62,4.55,4.6,53800.0,3.7219,3.7709,3.7138,3.7546,53800.0
2008-11-25 11:30:00,4.6,4.6,4.59,4.59,23200.0,3.7546,3.7546,3.7464,3.7464,23200.0
2008-11-25 11:40:00,4.6,4.65,4.59,4.64,48600.0,3.7546,3.7954,3.7464,3.7872,48600.0
2008-11-25 11:50:00,4.63,4.64,4.61,4.61,50800.0,3.7791,3.7872,3.7627,3.7627,50800.0
2008-11-25 12:00:00,4.6,4.61,4.58,4.59,40400.0,3.7546,3.7627,3.7383,3.7464,40400.0
2008-11-25 12:10:00,4.59,4.6,4.59,4.6,4500.0,3.7464,3.7546,3.7464,3.7546,4500.0
2008-11-25 12:20:00,4.6,4.61,4.6,4.61,10200.0,3.7546,3.7627,3.7546,3.7627,10200.0
2008-11-25 12:30:00,4.61,4.62,4.6,4.61,33500.0,3.7627,3.7709,3.7546,3.7627,33500.0
2008-11-25 12:40:00,4.61,4.62,4.6,4.6,13700.0,3.7627,3.7709,3.7546,3.7546,13700.0
2008-11-25 12:50:00,4.6,4.64,4.58,4.63,32400.0,3.7546,3.7872,3.7383,3.7791,32400.0
2008-11-25 13:00:00,4.63,4.63,4.59,4.6,26900.0,3.7791,3.7791,3.7464,3.7546,26900.0
2008-11-25 13:10:00,4.61,4.62,4.6,4.61,44300.0,3.7627,3.7709,3.7546,3.7627,44300.0
2008-11-25 13:20:00,4.62,4.64,4.61,4.63,20800.0,3.7709,3.7872,3.7627,3.7791,20800.0
2008-11-25 13:30:00,4.64,4.66,4.63,4.65,35300.0,3.7872,3.8036,3.7791,3.7954,35300.0
2008-11-25 13:40:00,4.64,4.65,4.63,4.65,35700.0,3.7872,3.7954,3.7791,3.7954,35700.0
2008-11-25 13:50:00,4.64,4.65,4.63,4.64,47600.0,3.7872,3.7954,3.7791,3.7872,47600.0
2008-11-25 14:00:00,4.63,4.64,4.58,4.6,117500.0,3.7791,3.7872,3.7383,3.7546,117500.0
2008-11-25 14:10:00,4.59,4.6,4.54,4.58,83600.0,3.7464,3.7546,3.7056,3.7383,83600.0
2008-11-25 14:20:00,4.59,4.6,4.58,4.59,29100.0,3.7464,3.7546,3.7383,3.7464,29100.0
2008-11-25 14:30:00,4.59,4.6,4.58,4.59,31900.0,3.7464,3.7546,3.7383,3.7464,31900.0
2008-11-25 14:40:00,4.59,4.59,4.57,4.57,24400.0,3.7464,3.7464,3.7301,3.7301,24400.0
2008-11-25 14:50:00,4.57,4.6,4.57,4.6,49100.0,3.7301,3.7546,3.7301,3.7546,49100.0
2008-11-25 15:00:00,4.6,4.64,4.58,4.6,102600.0,3.7546,3.7872,3.7383,3.7546,102600.0
2008-11-25 15:10:00,4.61,4.65,4.6,4.62,60200.0,3.7627,3.7954,3.7546,3.7709,60200.0
2008-11-25 15:20:00,4.62,4.66,4.61,4.65,48800.0,3.7709,3.8036,3.7627,3.7954,48800.0
2008-11-25 15:30:00,4.66,4.67,4.64,4.66,76100.0,3.8036,3.8117,3.7872,3.8036,76100.0
2008-11-25 15:40:00,4.66,4.72,4.65,4.71,116000.0,3.8036,3.8525,3.7954,3.8444,116000.0
2008-11-25 15:50:00,4.71,4.78,4.71,4.77,304900.0,3.8444,3.9015,3.8444,3.8933,304900.0
2008-11-26 09:30:00,4.8,4.8,4.65,4.75,34300.0,3.9178,3.9178,3.7954,3.877,34300.0
2008-11-26 09:40:00,4.74,4.8,4.74,4.8,13400.0,3.8689,3.9178,3.8689,3.9178,13400.0
2008-11-26 09:50:00,4.8,4.87,4.8,4.87,40000.0,3.9178,3.975,3.9178,3.975,40000.0
2008-11-26 10:00:00,4.86,4.9,4.86,4.86,26500.0,3.9668,3.9994,3.9668,3.9668,26500.0
2008-11-26 10:10:00,4.86,5.01,4.86,5.0,85700.0,3.9668,4.0892,3.9668,4.0811,85700.0
2008-11-26 10:20:00,5.01,5.04,4.97,5.02,62500.0,4.0892,4.1137,4.0566,4.0974,62500.0
2008-11-26 10:30:00,5.02,5.03,5.0,5.01,35800.0,4.0974,4.1056,4.0811,4.0892,35800.0
2008-11-26 10:40:00,5.01,5.03,5.0,5.01,143100.0,4.0892,4.1056,4.0811,4.0892,143100.0
2008-11-26 10:50:00,5.01,5.04,5.0,5.03,91900.0,4.0892,4.1137,4.0811,4.1056,91900.0
2008-11-26 11:00:00,5.04,5.07,5.03,5.07,35400.0,4.1137,4.1382,4.1056,4.1382,35400.0
2008-11-26 11:10:00,5.06,5.11,5.06,5.11,39000.0,4.13,4.1709,4.13,4.1709,39000.0
2008-11-26 11:20:00,5.11,5.18,5.1,5.15,104700.0,4.1709,4.228,4.1627,4.2035,104700.0
2008-11-26 11:30:00,5.14,5.19,5.14,5.17,42200.0,4.1953,4.2361,4.1953,4.2198,42200.0
2008-11-26 11:40:00,5.18,5.22,5.16,5.22,43800.0,4.228,4.2606,4.2117,4.2606,43800.0
2008-11-26 11:50:00,5.22,5.28,5.21,5.26,91100.0,4.2606,4.3096,4.2525,4.2933,91100.0
2008-11-26 12:00:00,5.27,5.3,5.23,5.24,68600.0,4.3014,4.3259,4.2688,4.277,68600.0
2008-11-26 12:10:00,5.26,5.27,5.2,5.2,14100.0,4.2933,4.3014,4.2443,4.2443,14100.0
2008-11-26 12:20:00,5.21,5.23,5.2,5.21,31000.0,4.2525,4.2688,4.2443,4.2525,31000.0
2008-11-26 12:30:00,5.2,5.21,5.19,5.21,16200.0,4.2443,4.2525,4.2361,4.2525,16200.0
2008-11-26 12:40:00,5.21,5.22,5.19,5.22,10900.0,4.2525,4.2606,4.2361,4.2606,10900.0
2008-11-26 12:50:00,5.22,5.24,5.2,5.21,25000.0,4.2606,4.277,4.2443,4.2525,25000.0
2008-11-26 13:00:00,5.21,5.26,5.2,5.25,23100.0,4.2525,4.2933,4.2443,4.2851,23100.0
2008-11-26 13:10:00,5.24,5.25,5.22,5.22,14200.0,4.277,4.2851,4.2606,4.2606,14200.0
2008-11-26 13:20:00,5.22,5.26,5.22,5.25,83500.0,4.2606,4.2933,4.2606,4.2851,83500.0
2008-11-26 13:30:00,5.25,5.26,5.22,5.25,40100.0,4.2851,4.2933,4.2606,4.2851,40100.0
2008-11-26 13:40:00,5.25,5.25,5.22,5.25,24700.0,4.2851,4.2851,4.2606,4.2851,24700.0
2008-11-26 13:50:00,5.24,5.26,5.24,5.24,72300.0,4.277,4.2933,4.277,4.277,72300.0
2008-11-26 14:00:00,5.25,5.25,5.23,5.25,37000.0,4.2851,4.2851,4.2688,4.2851,37000.0
2008-11-26 14:10:00,5.24,5.29,5.24,5.26,48000.0,4.277,4.3178,4.277,4.2933,48000.0
2008-11-26 14:20:00,5.26,5.3,5.26,5.3,30200.0,4.2933,4.3259,4.2933,4.3259,30200.0
2008-11-26 14:30:00,5.3,5.33,5.3,5.3,40500.0,4.3259,4.3504,4.3259,4.3259,40500.0
2008-11-26 14:40:00,5.3,5.33,5.3,5.32,31600.0,4.3259,4.3504,4.3259,4.3423,31600.0
2008-11-26 14:50:00,5.32,5.38,5.32,5.36,56000.0,4.3423,4.3912,4.3423,4.3749,56000.0
2008-11-26 15:00:00,5.35,5.39,5.35,5.38,56900.0,4.3667,4.3994,4.3667,4.3912,56900.0
2008-11-26 15:10:00,5.38,5.44,5.37,5.39,53800.0,4.3912,4.4402,4.3831,4.3994,53800.0
2008-11-26 15:20:00,5.39,5.42,5.37,5.42,54500.0,4.3994,4.4239,4.3831,4.4239,54500.0
2008-11-26 15:30:00,5.41,5.45,5.41,5.45,82400.0,4.4157,4.4484,4.4157,4.4484,82400.0
2008-11-26 15:40:00,5.45,5.45,5.39,5.4,85900.0,4.4484,4.4484,4.3994,4.4076,85900.0
2008-11-26 15:50:00,5.39,5.46,5.39,5.45,238800.0,4.3994,4.4565,4.3994,4.4484,238800.0
2008-11-28 09:30:00,5.37,5.37,5.22,5.35,21500.0,4.3831,4.3831,4.2606,4.3667,21500.0
2008-11-28 09:40:00,5.35,5.36,5.34,5.36,16500.0,4.3667,4.3749,4.3586,4.3749,16500.0
2008-11-28 09:50:00,5.35,5.35,5.32,5.33,36300.0,4.3667,4.3667,4.3423,4.3504,36300.0
2008-11-28 10:00:00,5.33,5.36,5.3,5.3,30600.0,4.3504,4.3749,4.3259,4.3259,30600.0
2008-11-28 10:10:00,5.31,5.33,5.3,5.32,22400.0,4.3341,4.3504,4.3259,4.3423,22400.0
2008-11-28 10:20:00,5.32,5.35,5.32,5.34,25900.0,4.3423,4.3667,4.3423,4.3586,25900.0
2008-11-28 10:30:00,5.34,5.34,5.3,5.3,18400.0,4.3586,4.3586,4.3259,4.3259,18400.0
2008-11-28 10:40:00,5.3,5.34,5.3,5.31,28600.0,4.3259,4.3586,4.3259,4.3341,28600.0
2008-11-28 10:50:00,5.31,5.32,5.31,5.31,6000.0,4.3341,4.3423,4.3341,4.3341,6000.0
2008-11-28 11:00:00,5.31,5.32,5.3,5.3,9400.0,4.3341,4.3423,4.3259,4.3259,9400.0
2008-11-28 11:10:00,5.31,5.31,5.3,5.3,11000.0,4.3341,4.3341,4.3259,4.3259,11000.0
2008-11-28 11:20:00,5.29,5.33,5.29,5.32,19100.0,4.3178,4.3504,4.3178,4.3423,19100.0
2008-11-28 11:30:00,5.33,5.33,5.3,5.3,14400.0,4.3504,4.3504,4.3259,4.3259,14400.0
2008-11-28 11:40:00,5.3,5.31,5.3,5.31,5100.0,4.3259,4.3341,4.3259,4.3341,5100.0
2008-11-28 11:50:00,5.3,5.33,5.3,5.33,20300.0,4.3259,4.3504,4.3259,4.3504,20300.0
2008-11-28 12:00:00,5.32,5.33,5.31,5.31,14700.0,4.3423,4.3504,4.3341,4.3341,14700.0
2008-11-28 12:10:00,5.31,5.32,5.3,5.3,24600.0,4.3341,4.3423,4.3259,4.3259,24600.0
2008-11-28 12:20:00,5.3,5.31,5.3,5.31,10600.0,4.3259,4.3341,4.3259,4.3341,10600.0
2008-11-28 12:30:00,5.3,5.31,5.28,5.3,53700.0,4.3259,4.3341,4.3096,4.3259,53700.0
2008-11-28 12:40:00,5.3,5.34,5.3,5.34,45800.0,4.3259,4.3586,4.3259,4.3586,45800.0
2008-11-28 12:50:00,5.33,5.4,5.33,5.4,48800.0,4.3504,4.4076,4.3504,4.4076,48800.0
2008-12-01 09:30:00,5.26,5.38,5.17,5.26,62000.0,4.2933,4.3912,4.2198,4.2933,62000.0
2008-12-01 09:40:00,5.25,5.3,5.24,5.29,29500.0,4.2851,4.3259,4.277,4.3178,29500.0
2008-12-01 09:50:00,5.28,5.29,5.19,5.2,66700.0,4.3096,4.3178,4.2361,4.2443,66700.0
2008-12-01 10:00:00,5.2,5.25,5.19,5.25,49500.0,4.2443,4.2851,4.2361,4.2851,49500.0
2008-12-01 10:10:00,5.25,5.28,5.25,5.25,17500.0,4.2851,4.3096,4.2851,4.2851,17500.0
2008-12-01 10:20:00,5.25,5.25,5.23,5.24,12700.0,4.2851,4.2851,4.2688,4.277,12700.0
2008-12-01 10:30:00,5.24,5.24,5.22,5.23,20000.0,4.277,4.277,4.2606,4.2688,20000.0
2008-12-01 10:40:00,5.23,5.3,5.23,5.28,34600.0,4.2688,4.3259,4.2688,4.3096,34600.0
2008-12-01 10:50:00,5.28,5.29,5.25,5.25,20300.0,4.3096,4.3178,4.2851,4.2851,20300.0
2008-12-01 11:00:00,5.25,5.25,5.22,5.22,39900.0,4.2851,4.2851,4.2606,4.2606,39900.0
2008-12-01 11:10:00,5.22,5.23,5.21,5.21,25600.0,4.2606,4.2688,4.2525,4.2525,25600.0
2008-12-01 11:20:00,5.22,5.25,5.21,5.23,45300.0,4.2606,4.2851,4.2525,4.2688,45300.0
2008-12-01 11:30:00,5.23,5.26,5.22,5.26,14900.0,4.2688,4.2933,4.2606,4.2933,14900.0
2008-12-01 11:40:00,5.26,5.28,5.25,5.26,29300.0,4.2933,4.3096,4.2851,4.2933,29300.0
2008-12-01 11:50:00,5.27,5.27,5.25,5.25,19200.0,4.3014,4.3014,4.2851,4.2851,19200.0
2008-12-01 12:00:00,5.26,5.26,5.23,5.25,26100.0,4.2933,4.2933,4.2688,4.2851,26100.0
2008-12-01 12:10:00,5.25,5.29,5.25,5.29,53800.0,4.2851,4.3178,4.2851,4.3178,53800.0
2008-12-01 12:20:00,5.28,5.29,5.26,5.28,34000.0,4.3096,4.3178,4.2933,4.3096,34000.0
2008-12-01 12:30:00,5.27,5.28,5.27,5.28,32000.0,4.3014,4.3096,4.3014,4.3096,32000.0
2008-12-01 12:40:00,5.28,5.28,5.27,5.28,25300.0,4.3096,4.3096,4.3014,4.3096,25300.0
2008-12-01 12:50:00,5.27,5.3,5.27,5.28,43200.0,4.3014,4.3259,4.3014,4.3096,43200.0
2008-12-01 13:00:00,5.28,5.3,5.27,5.29,28500.0,4.3096,4.3259,4.3014,4.3178,28500.0
2008-12-01 13:10:00,5.29,5.32,5.28,5.31,30300.0,4.3178,4.3423,4.3096,4.3341,30300.0
2008-12-01 13:20:00,5.32,5.33,5.3,5.32,49100.0,4.3423,4.3504,4.3259,4.3423,49100.0
2008-12-01 13:30:00,5.31,5.36,5.31,5.33,95100.0,4.3341,4.3749,4.3341,4.3504,95100.0
2008-12-01 13:40:00,5.33,5.33,5.3,5.32,79800.0,4.3504,4.3504,4.3259,4.3423,79800.0
2008-12-01 13:50:00,5.32,5.34,5.31,5.34,26500.0,4.3423,4.3586,4.3341,4.3586,26500.0
2008-12-01 14:00:00,5.34,5.38,5.33,5.36,160900.0,4.3586,4.3912,4.3504,4.3749,160900.0
2008-12-01 14:10:00,5.36,5.36,5.32,5.32,84100.0,4.3749,4.3749,4.3423,4.3423,84100.0
2008-12-01 14:20:00,5.32,5.33,5.32,5.32,22900.0,4.3423,4.3504,4.3423,4.3423,22900.0
2008-12-01 14:30:00,5.32,5.35,5.32,5.34,39500.0,4.3423,4.3667,4.3423,4.3586,39500.0
2008-12-01 14:40:00,5.33,5.36,5.32,5.36,36600.0,4.3504,4.3749,4.3423,4.3749,36600.0
2008-12-01 14:50:00,5.35,5.39,5.35,5.35,40000.0,4.3667,4.3994,4.3667,4.3667,40000.0
2008-12-01 15:00:00,5.35,5.36,5.32,5.33,56000.0,4.3667,4.3749,4.3423,4.3504,56000.0
2008-12-01 15:10:00,5.33,5.35,5.32,5.33,82900.0,4.3504,4.3667,4.3423,4.3504,82900.0
2008-12-01 15:20:00,5.32,5.33,5.27,5.28,140300.0,4.3423,4.3504,4.3014,4.3096,140300.0
2008-12-01 15:30:00,5.28,5.3,5.26,5.29,74400.0,4.3096,4.3259,4.2933,4.3178,74400.0
2008-12-01 15:40:00,5.29,5.3,5.24,5.29,188300.0,4.3178,4.3259,4.277,4.3178,188300.0
2008-12-01 15:50:00,5.29,5.29,5.16,5.19,252000.0,4.3178,4.3178,4.2117,4.2361,252000.0
2008-12-02 09:30:00,4.47,4.61,4.39,4.59,705300.0,3.6485,3.7627,3.5832,3.7464,705300.0
2008-12-02 09:40:00,4.58,4.68,4.52,4.65,641200.0,3.7383,3.8199,3.6893,3.7954,641200.0
2008-12-02 09:50:00,4.65,4.76,4.58,4.59,486900.0,3.7954,3.8852,3.7383,3.7464,486900.0
2008-12-02 10:00:00,4.6,4.66,4.57,4.64,282100.0,3.7546,3.8036,3.7301,3.7872,282100.0
2008-12-02 10:10:00,4.64,4.71,4.62,4.66,193900.0,3.7872,3.8444,3.7709,3.8036,193900.0
2008-12-02 10:20:00,4.66,4.68,4.61,4.63,234700.0,3.8036,3.8199,3.7627,3.7791,234700.0
2008-12-02 10:30:00,4.64,4.66,4.64,4.65,106800.0,3.7872,3.8036,3.7872,3.7954,106800.0
2008-12-02 10:40:00,4.64,4.66,4.63,4.63,157900.0,3.7872,3.8036,3.7791,3.7791,157900.0
2008-12-02 10:50:00,4.63,4.64,4.58,4.61,150900.0,3.7791,3.7872,3.7383,3.7627,150900.0
2008-12-02 11:00:00,4.61,4.61,4.59,4.61,44600.0,3.7627,3.7627,3.7464,3.7627,44600.0
2008-12-02 11:10:00,4.61,4.61,4.59,4.6,75100.0,3.7627,3.7627,3.7464,3.7546,75100.0
2008-12-02 11:20:00,4.6,4.62,4.59,4.62,166200.0,3.7546,3.7709,3.7464,3.7709,166200.0
2008-12-02 11:30:00,4.62,4.62,4.56,4.57,103600.0,3.7709,3.7709,3.7219,3.7301,103600.0
2008-12-02 11:40:00,4.56,4.61,4.56,4.61,43600.0,3.7219,3.7627,3.7219,3.7627,43600.0
2008-12-02 11:50:00,4.61,4.64,4.59,4.62,127900.0,3.7627,3.7872,3.7464,3.7709,127900.0
2008-12-02 12:00:00,4.62,4.65,4.61,4.62,82700.0,3.7709,3.7954,3.7627,3.7709,82700.0
2008-12-02 12:10:00,4.61,4.71,4.6,4.71,126300.0,3.7627,3.8444,3.7546,3.8444,126300.0
2008-12-02 12:20:00,4.71,4.75,4.63,4.65,167000.0,3.8444,3.877,3.7791,3.7954,167000.0
2008-12-02 12:30:00,4.65,4.65,4.61,4.61,63400.0,3.7954,3.7954,3.7627,3.7627,63400.0
2008-12-02 12:40:00,4.6,4.61,4.53,4.55,126900.0,3.7546,3.7627,3.6974,3.7138,126900.0
2008-12-02 12:50:00,4.54,4.55,4.52,4.53,62700.0,3.7056,3.7138,3.6893,3.6974,62700.0
2008-12-02 13:00:00,4.52,4.53,4.48,4.48,762800.0,3.6893,3.6974,3.6566,3.6566,762800.0
2008-12-02 13:10:00,4.48,4.54,4.47,4.53,71700.0,3.6566,3.7056,3.6485,3.6974,71700.0
2008-12-02 13:20:00,4.53,4.54,4.45,4.51,73900.0,3.6974,3.7056,3.6322,3.6811,73900.0
2008-12-02 13:30:00,4.5,4.51,4.42,4.42,76400.0,3.673,3.6811,3.6077,3.6077,76400.0
2008-12-02 13:40:00,4.41,4.43,4.39,4.4,80400.0,3.5995,3.6158,3.5832,3.5913,80400.0
2008-12-02 13:50:00,4.39,4.4,4.26,4.28,213100.0,3.5832,3.5913,3.4771,3.4934,213100.0
2008-12-02 14:00:00,4.28,4.29,4.21,4.22,160500.0,3.4934,3.5016,3.4363,3.4444,160500.0
2008-12-02 14:10:00,4.23,4.29,4.23,4.26,93900.0,3.4526,3.5016,3.4526,3.4771,93900.0
2008-12-02 14:20:00,4.26,4.26,4.17,4.21,189400.0,3.4771,3.4771,3.4036,3.4363,189400.0
2008-12-02 14:30:00,4.21,4.26,4.19,4.26,99200.0,3.4363,3.4771,3.4199,3.4771,99200.0
2008-12-02 14:40:00,4.26,4.29,4.25,4.29,98800.0,3.4771,3.5016,3.4689,3.5016,98800.0
2008-12-02 14:50:00,4.28,4.31,4.26,4.3,101000.0,3.4934,3.5179,3.4771,3.5097,101000.0
2008-12-02 15:00:00,4.29,4.3,4.24,4.25,138000.0,3.5016,3.5097,3.4607,3.4689,138000.0
2008-12-02 15:10:00,4.24,4.32,4.24,4.31,69700.0,3.4607,3.526,3.4607,3.5179,69700.0
2008-12-02 15:20:00,4.31,4.4,4.31,4.33,90200.0,3.5179,3.5913,3.5179,3.5342,90200.0
2008-12-02 15:30:00,4.33,4.36,4.28,4.35,143700.0,3.5342,3.5587,3.4934,3.5505,143700.0
2008-12-02 15:40:00,4.34,4.35,4.23,4.23,142000.0,3.5424,3.5505,3.4526,3.4526,142000.0
2008-12-02 15:50:00,4.24,4.35,4.24,4.35,243000.0,3.4607,3.5505,3.4607,3.5505,243000.0
2008-12-03 09:30:00,4.18,4.18,4.0,4.13,314500.0,3.4118,3.4118,3.2649,3.371,314500.0
2008-12-03 09:40:00,4.13,4.18,4.06,4.06,254000.0,3.371,3.4118,3.3138,3.3138,254000.0
2008-12-03 09:50:00,4.07,4.1,4.01,4.02,196100.0,3.322,3.3465,3.273,3.2812,196100.0
2008-12-03 10:00:00,4.02,4.02,3.92,3.98,219700.0,3.2812,3.2812,3.1996,3.2485,219700.0
2008-12-03 10:10:00,3.98,4.08,3.97,4.0,184800.0,3.2485,3.3302,3.2404,3.2649,184800.0
2008-12-03 10:20:00,4.0,4.09,4.0,4.09,115900.0,3.2649,3.3383,3.2649,3.3383,115900.0
2008-12-03 10:30:00,4.08,4.12,4.07,4.07,107800.0,3.3302,3.3628,3.322,3.322,107800.0
2008-12-03 10:40:00,4.08,4.1,4.06,4.09,122500.0,3.3302,3.3465,3.3138,3.3383,122500.0
2008-12-03 10:50:00,4.1,4.14,4.08,4.13,207900.0,3.3465,3.3791,3.3302,3.371,207900.0
2008-12-03 11:00:00,4.13,4.15,4.1,4.1,176900.0,3.371,3.3873,3.3465,3.3465,176900.0
2008-12-03 11:10:00,4.1,4.12,4.1,4.11,94100.0,3.3465,3.3628,3.3465,3.3546,94100.0
2008-12-03 11:20:00,4.11,4.12,4.08,4.09,110900.0,3.3546,3.3628,3.3302,3.3383,110900.0
2008-12-03 11:30:00,4.09,4.1,4.09,4.1,27100.0,3.3383,3.3465,3.3383,3.3465,27100.0
2008-12-03 11:40:00,4.09,4.12,4.09,4.11,87700.0,3.3383,3.3628,3.3383,3.3546,87700.0
2008-12-03 11:50:00,4.12,4.13,4.11,4.12,81000.0,3.3628,3.371,3.3546,3.3628,81000.0
2008-12-03 12:00:00,4.13,4.13,4.11,4.11,38300.0,3.371,3.371,3.3546,3.3546,38300.0
2008-12-03 12:10:00,4.11,4.12,4.07,4.07,182900.0,3.3546,3.3628,3.322,3.322,182900.0
2008-12-03 12:20:00,4.07,4.09,4.03,4.06,265300.0,3.322,3.3383,3.2893,3.3138,265300.0
2008-12-03 12:30:00,4.07,4.07,4.05,4.06,86200.0,3.322,3.322,3.3057,3.3138,86200.0
2008-12-03 12:40:00,4.06,4.07,4.0,4.01,113900.0,3.3138,3.322,3.2649,3.273,113900.0
2008-12-03 12:50:00,4.0,4.01,3.99,4.0,111300.0,3.2649,3.273,3.2567,3.2649,111300.0
2008-12-03 13:00:00,3.99,3.99,3.94,3.95,199700.0,3.2567,3.2567,3.2159,3.224,199700.0
2008-12-03 13:10:00,3.94,3.97,3.94,3.97,136500.0,3.2159,3.2404,3.2159,3.2404,136500.0
2008-12-03 13:20:00,3.97,3.98,3.89,3.93,284700.0,3.2404,3.2485,3.1751,3.2077,284700.0
2008-12-03 13:30:00,3.93,3.93,3.86,3.89,392200.0,3.2077,3.2077,3.1506,3.1751,392200.0
2008-12-03 13:40:00,3.9,3.9,3.83,3.86,81900.0,3.1832,3.1832,3.1261,3.1506,81900.0
2008-12-03 13:50:00,3.85,3.89,3.81,3.85,437100.0,3.1424,3.1751,3.1098,3.1424,437100.0
2008-12-03 14:00:00,3.84,3.9,3.83,3.87,156100.0,3.1343,3.1832,3.1261,3.1587,156100.0
2008-12-03 14:10:00,3.88,3.92,3.86,3.88,135100.0,3.1669,3.1996,3.1506,3.1669,135100.0
2008-12-03 14:20:00,3.87,3.94,3.87,3.92,198000.0,3.1587,3.2159,3.1587,3.1996,198000.0
2008-12-03 14:30:00,3.92,3.97,3.87,3.88,300600.0,3.1996,3.2404,3.1587,3.1669,300600.0
2008-12-03 14:40:00,3.89,3.91,3.88,3.89,168300.0,3.1751,3.1914,3.1669,3.1751,168300.0
2008-12-03 14:50:00,3.89,3.91,3.88,3.88,261500.0,3.1751,3.1914,3.1669,3.1669,261500.0
2008-12-03 15:00:00,3.88,3.9,3.84,3.89,297100.0,3.1669,3.1832,3.1343,3.1751,297100.0
2008-12-03 15:10:00,3.89,3.89,3.81,3.84,339500.0,3.1751,3.1751,3.1098,3.1343,339500.0
2008-12-03 15:20:00,3.84,3.94,3.84,3.93,336900.0,3.1343,3.2159,3.1343,3.2077,336900.0
2008-12-03 15:30:00,3.94,3.97,3.91,3.92,337500.0,3.2159,3.2404,3.1914,3.1996,337500.0
2008-12-03 15:40:00,3.92,3.93,3.88,3.89,404600.0,3.1996,3.2077,3.1669,3.1751,404600.0
2008-12-03 15:50:00,3.89,4.01,3.89,3.97,1205700.0,3.1751,3.273,3.1751,3.2404,1205700.0
2008-12-04 09:30:00,3.94,3.95,3.86,3.95,59300.0,3.2159,3.224,3.1506,3.224,59300.0
2008-12-04 09:40:00,3.95,3.95,3.94,3.95,68500.0,3.224,3.224,3.2159,3.224,68500.0
2008-12-04 09:50:00,3.95,3.96,3.93,3.95,148400.0,3.224,3.2322,3.2077,3.224,148400.0
2008-12-04 10:00:00,3.95,3.99,3.94,3.98,105400.0,3.224,3.2567,3.2159,3.2485,105400.0
2008-12-04 10:10:00,3.98,3.98,3.94,3.96,59600.0,3.2485,3.2485,3.2159,3.2322,59600.0
2008-12-04 10:20:00,3.95,3.99,3.93,3.98,95900.0,3.224,3.2567,3.2077,3.2485,95900.0
2008-12-04 10:30:00,3.98,4.0,3.97,4.0,74100.0,3.2485,3.2649,3.2404,3.2649,74100.0
2008-12-04 10:40:00,4.0,4.08,3.97,4.03,192400.0,3.2649,3.3302,3.2404,3.2893,192400.0
2008-12-04 10:50:00,4.02,4.09,4.01,4.09,73900.0,3.2812,3.3383,3.273,3.3383,73900.0
2008-12-04 11:00:00,4.09,4.09,4.0,4.01,53900.0,3.3383,3.3383,3.2649,3.273,53900.0
2008-12-04 11:10:00,4.01,4.01,3.98,3.99,57200.0,3.273,3.273,3.2485,3.2567,57200.0
2008-12-04 11:20:00,3.99,3.99,3.98,3.98,32000.0,3.2567,3.2567,3.2485,3.2485,32000.0
2008-12-04 11:30:00,3.98,3.99,3.98,3.99,74600.0,3.2485,3.2567,3.2485,3.2567,74600.0
2008-12-04 11:40:00,3.99,4.0,3.98,3.98,53400.0,3.2567,3.2649,3.2485,3.2485,53400.0
2008-12-04 11:50:00,3.98,3.99,3.95,3.98,108200.0,3.2485,3.2567,3.224,3.2485,108200.0
2008-12-04 12:00:00,3.98,3.98,3.93,3.93,50900.0,3.2485,3.2485,3.2077,3.2077,50900.0
2008-12-04 12:10:00,3.93,3.94,3.9,3.9,101100.0,3.2077,3.2159,3.1832,3.1832,101100.0
2008-12-04 12:20:00,3.9,3.93,3.89,3.93,137300.0,3.1832,3.2077,3.1751,3.2077,137300.0
2008-12-04 12:30:00,3.93,3.97,3.92,3.96,44500.0,3.2077,3.2404,3.1996,3.2322,44500.0
2008-12-04 12:40:00,3.97,4.01,3.96,4.01,108500.0,3.2404,3.273,3.2322,3.273,108500.0
2008-12-04 12:50:00,4.0,4.0,3.98,3.99,98000.0,3.2649,3.2649,3.2485,3.2567,98000.0
2008-12-04 13:00:00,3.99,3.99,3.98,3.99,98100.0,3.2567,3.2567,3.2485,3.2567,98100.0
2008-12-04 13:10:00,3.99,3.99,3.95,3.96,84800.0,3.2567,3.2567,3.224,3.2322,84800.0
2008-12-04 13:20:00,3.97,3.97,3.96,3.96,22300.0,3.2404,3.2404,3.2322,3.2322,22300.0
2008-12-04 13:30:00,3.96,3.96,3.94,3.95,43300.0,3.2322,3.2322,3.2159,3.224,43300.0
2008-12-04 13:40:00,3.95,3.96,3.92,3.93,27400.0,3.224,3.2322,3.1996,3.2077,27400.0
2008-12-04 13:50:00,3.94,3.96,3.92,3.93,44200.0,3.2159,3.2322,3.1996,3.2077,44200.0
2008-12-04 14:00:00,3.94,3.94,3.93,3.93,14700.0,3.2159,3.2159,3.2077,3.2077,14700.0
2008-12-04 14:10:00,3.94,3.94,3.93,3.93,33600.0,3.2159,3.2159,3.2077,3.2077,33600.0
2008-12-04 14:20:00,3.94,3.97,3.93,3.97,111800.0,3.2159,3.2404,3.2077,3.2404,111800.0
2008-12-04 14:30:00,3.96,4.0,3.96,3.99,95000.0,3.2322,3.2649,3.2322,3.2567,95000.0
2008-12-04 14:40:00,3.99,3.99,3.93,3.97,138000.0,3.2567,3.2567,3.2077,3.2404,138000.0
2008-12-04 14:50:00,3.97,3.97,3.95,3.95,58500.0,3.2404,3.2404,3.224,3.224,58500.0
2008-12-04 15:00:00,3.95,3.95,3.87,3.89,193500.0,3.224,3.224,3.1587,3.1751,193500.0
2008-12-04 15:10:00,3.88,3.92,3.85,3.87,161500.0,3.1669,3.1996,3.1424,3.1587,161500.0
2008-12-04 15:20:00,3.88,3.88,3.83,3.85,191900.0,3.1669,3.1669,3.1261,3.1424,191900.0
2008-12-04 15:30:00,3.85,3.91,3.83,3.9,943800.0,3.1424,3.1914,3.1261,3.1832,943800.0
2008-12-04 15:40:00,3.89,3.93,3.87,3.92,472000.0,3.1751,3.2077,3.1587,3.1996,472000.0
2008-12-04 15:50:00,3.91,4.01,3.9,3.98,772900.0,3.1914,3.273,3.1832,3.2485,772900.0
2008-12-05 09:30:00,3.93,3.93,3.85,3.89,49300.0,3.2077,3.2077,3.1424,3.1751,49300.0
2008-12-05 09:40:00,3.89,3.9,3.73,3.73,95200.0,3.1751,3.1832,3.0445,3.0445,95200.0
2008-12-05 09:50:00,3.73,3.82,3.73,3.78,199800.0,3.0445,3.1179,3.0445,3.0853,199800.0
2008-12-05 10:00:00,3.77,3.78,3.69,3.7,130700.0,3.0771,3.0853,3.0118,3.02,130700.0
2008-12-05 10:10:00,3.7,3.71,3.64,3.66,120100.0,3.02,3.0282,2.971,2.9873,120100.0
2008-12-05 10:20:00,3.65,3.67,3.63,3.66,57600.0,2.9792,2.9955,2.9629,2.9873,57600.0
2008-12-05 10:30:00,3.67,3.7,3.65,3.66,95500.0,2.9955,3.02,2.9792,2.9873,95500.0
2008-12-05 10:40:00,3.66,3.7,3.63,3.7,118100.0,2.9873,3.02,2.9629,3.02,118100.0
2008-12-05 10:50:00,3.69,3.7,3.65,3.67,76300.0,3.0118,3.02,2.9792,2.9955,76300.0
2008-12-05 11:00:00,3.67,3.68,3.63,3.63,109900.0,2.9955,3.0037,2.9629,2.9629,109900.0
2008-12-05 11:10:00,3.63,3.65,3.61,3.62,93800.0,2.9629,2.9792,2.9465,2.9547,93800.0
2008-12-05 11:20:00,3.62,3.63,3.58,3.59,95200.0,2.9547,2.9629,2.922,2.9302,95200.0
2008-12-05 11:30:00,3.59,3.6,3.57,3.59,95300.0,2.9302,2.9384,2.9139,2.9302,95300.0
2008-12-05 11:40:00,3.59,3.61,3.57,3.61,132400.0,2.9302,2.9465,2.9139,2.9465,132400.0
2008-12-05 11:50:00,3.61,3.66,3.61,3.66,182500.0,2.9465,2.9873,2.9465,2.9873,182500.0
2008-12-05 12:00:00,3.66,3.67,3.61,3.64,262700.0,2.9873,2.9955,2.9465,2.971,262700.0
2008-12-05 12:10:00,3.64,3.64,3.59,3.61,132800.0,2.971,2.971,2.9302,2.9465,132800.0
2008-12-05 12:20:00,3.62,3.62,3.57,3.62,152700.0,2.9547,2.9547,2.9139,2.9547,152700.0
2008-12-05 12:30:00,3.62,3.62,3.58,3.6,49400.0,2.9547,2.9547,2.922,2.9384,49400.0
2008-12-05 12:40:00,3.6,3.62,3.58,3.6,55500.0,2.9384,2.9547,2.922,2.9384,55500.0
2008-12-05 12:50:00,3.61,3.61,3.57,3.6,101800.0,2.9465,2.9465,2.9139,2.9384,101800.0
2008-12-05 13:00:00,3.6,3.6,3.57,3.57,193700.0,2.9384,2.9384,2.9139,2.9139,193700.0
2008-12-05 13:10:00,3.58,3.6,3.57,3.57,136700.0,2.922,2.9384,2.9139,2.9139,136700.0
2008-12-05 13:20:00,3.58,3.61,3.57,3.59,94800.0,2.922,2.9465,2.9139,2.9302,94800.0
2008-12-05 13:30:00,3.59,3.61,3.58,3.6,334900.0,2.9302,2.9465,2.922,2.9384,334900.0
2008-12-05 13:40:00,3.6,3.65,3.59,3.65,69700.0,2.9384,2.9792,2.9302,2.9792,69700.0
2008-12-05 13:50:00,3.65,3.69,3.64,3.67,306000.0,2.9792,3.0118,2.971,2.9955,306000.0
2008-12-05 14:00:00,3.68,3.76,3.67,3.68,186600.0,3.0037,3.069,2.9955,3.0037,186600.0
2008-12-05 14:10:00,3.69,3.71,3.65,3.7,78600.0,3.0118,3.0282,2.9792,3.02,78600.0
2008-12-05 14:20:00,3.69,3.72,3.66,3.68,92700.0,3.0118,3.0363,2.9873,3.0037,92700.0
2008-12-05 14:30:00,3.67,3.73,3.67,3.72,73500.0,2.9955,3.0445,2.9955,3.0363,73500.0
2008-12-05 14:40:00,3.73,3.8,3.72,3.8,99000.0,3.0445,3.1016,3.0363,3.1016,99000.0
2008-12-05 14:50:00,3.8,3.81,3.79,3.8,66400.0,3.1016,3.1098,3.0935,3.1016,66400.0
2008-12-05 15:00:00,3.8,3.85,3.77,3.82,215700.0,3.1016,3.1424,3.0771,3.1179,215700.0
2008-12-05 15:10:00,3.83,3.84,3.77,3.77,262700.0,3.1261,3.1343,3.0771,3.0771,262700.0
2008-12-05 15:20:00,3.77,3.8,3.74,3.8,112100.0,3.0771,3.1016,3.0526,3.1016,112100.0
2008-12-05 15:30:00,3.8,3.84,3.79,3.82,127200.0,3.1016,3.1343,3.0935,3.1179,127200.0
2008-12-05 15:40:00,3.82,3.84,3.76,3.77,273300.0,3.1179,3.1343,3.069,3.0771,273300.0
2008-12-05 15:50:00,3.77,3.82,3.75,3.8,424800.0,3.0771,3.1179,3.0608,3.1016,424800.0
2008-12-08 09:30:00,3.94,4.08,3.94,4.06,198700.0,3.2159,3.3302,3.2159,3.3138,198700.0
2008-12-08 09:40:00,4.06,4.17,4.05,4.1,100500.0,3.3138,3.4036,3.3057,3.3465,100500.0
2008-12-08 09:50:00,4.1,4.12,4.07,4.09,117100.0,3.3465,3.3628,3.322,3.3383,117100.0
2008-12-08 10:00:00,4.09,4.16,4.09,4.12,176900.0,3.3383,3.3954,3.3383,3.3628,176900.0
2008-12-08 10:10:00,4.13,4.13,4.09,4.11,60500.0,3.371,3.371,3.3383,3.3546,60500.0
2008-12-08 10:20:00,4.1,4.24,4.09,4.22,246600.0,3.3465,3.4607,3.3383,3.4444,246600.0
2008-12-08 10:30:00,4.23,4.31,4.18,4.27,141900.0,3.4526,3.5179,3.4118,3.4852,141900.0
2008-12-08 10:40:00,4.26,4.32,4.25,4.28,125400.0,3.4771,3.526,3.4689,3.4934,125400.0
2008-12-08 10:50:00,4.27,4.3,4.24,4.24,118500.0,3.4852,3.5097,3.4607,3.4607,118500.0
2008-12-08 11:00:00,4.24,4.27,4.19,4.2,88800.0,3.4607,3.4852,3.4199,3.4281,88800.0
2008-12-08 11:10:00,4.2,4.2,4.17,4.18,49800.0,3.4281,3.4281,3.4036,3.4118,49800.0
2008-12-08 11:20:00,4.19,4.23,4.18,4.2,78800.0,3.4199,3.4526,3.4118,3.4281,78800.0
2008-12-08 11:30:00,4.2,4.27,4.2,4.25,111200.0,3.4281,3.4852,3.4281,3.4689,111200.0
2008-12-08 11:40:00,4.26,4.27,4.23,4.25,59300.0,3.4771,3.4852,3.4526,3.4689,59300.0
2008-12-08 11:50:00,4.26,4.3,4.24,4.29,82700.0,3.4771,3.5097,3.4607,3.5016,82700.0
2008-12-08 12:00:00,4.29,4.31,4.26,4.28,155600.0,3.5016,3.5179,3.4771,3.4934,155600.0
2008-12-08 12:10:00,4.28,4.29,4.24,4.25,96900.0,3.4934,3.5016,3.4607,3.4689,96900.0
2008-12-08 12:20:00,4.25,4.25,4.22,4.23,79500.0,3.4689,3.4689,3.4444,3.4526,79500.0
2008-12-08 12:30:00,4.23,4.28,4.23,4.27,88600.0,3.4526,3.4934,3.4526,3.4852,88600.0
2008-12-08 12:40:00,4.27,4.28,4.22,4.22,60700.0,3.4852,3.4934,3.4444,3.4444,60700.0
2008-12-08 12:50:00,4.23,4.26,4.21,4.24,92900.0,3.4526,3.4771,3.4363,3.4607,92900.0
2008-12-08 13:00:00,4.24,4.27,4.24,4.24,44100.0,3.4607,3.4852,3.4607,3.4607,44100.0
2008-12-08 13:10:00,4.25,4.26,4.23,4.23,35800.0,3.4689,3.4771,3.4526,3.4526,35800.0
2008-12-08 13:20:00,4.23,4.25,4.22,4.24,87200.0,3.4526,3.4689,3.4444,3.4607,87200.0
2008-12-08 13:30:00,4.23,4.24,4.19,4.19,93400.0,3.4526,3.4607,3.4199,3.4199,93400.0
2008-12-08 13:40:00,4.19,4.21,4.16,4.16,42100.0,3.4199,3.4363,3.3954,3.3954,42100.0
2008-12-08 13:50:00,4.16,4.21,4.16,4.2,101800.0,3.3954,3.4363,3.3954,3.4281,101800.0
2008-12-08 14:00:00,4.21,4.27,4.2,4.25,75000.0,3.4363,3.4852,3.4281,3.4689,75000.0
2008-12-08 14:10:00,4.25,4.27,4.23,4.24,59200.0,3.4689,3.4852,3.4526,3.4607,59200.0
2008-12-08 14:20:00,4.24,4.28,4.24,4.28,83700.0,3.4607,3.4934,3.4607,3.4934,83700.0
2008-12-08 14:30:00,4.27,4.31,4.27,4.3,114000.0,3.4852,3.5179,3.4852,3.5097,114000.0
2008-12-08 14:40:00,4.3,4.31,4.28,4.31,87300.0,3.5097,3.5179,3.4934,3.5179,87300.0
2008-12-08 14:50:00,4.31,4.31,4.29,4.29,122200.0,3.5179,3.5179,3.5016,3.5016,122200.0
2008-12-08 15:00:00,4.29,4.36,4.29,4.33,251800.0,3.5016,3.5587,3.5016,3.5342,251800.0
2008-12-08 15:10:00,4.32,4.35,4.31,4.33,108900.0,3.526,3.5505,3.5179,3.5342,108900.0
2008-12-08 15:20:00,4.32,4.33,4.29,4.31,92200.0,3.526,3.5342,3.5016,3.5179,92200.0
2008-12-08 15:30:00,4.31,4.31,4.25,4.25,148800.0,3.5179,3.5179,3.4689,3.4689,148800.0
2008-12-08 15:40:00,4.24,4.27,4.19,4.21,288000.0,3.4607,3.4852,3.4199,3.4363,288000.0
2008-12-08 15:50:00,4.22,4.27,4.22,4.26,414900.0,3.4444,3.4852,3.4444,3.4771,414900.0
2008-12-09 09:30:00,4.28,4.28,4.11,4.2,95600.0,3.4934,3.4934,3.3546,3.4281,95600.0
2008-12-09 09:40:00,4.2,4.28,4.18,4.21,112500.0,3.4281,3.4934,3.4118,3.4363,112500.0
2008-12-09 09:50:00,4.21,4.36,4.21,4.35,211700.0,3.4363,3.5587,3.4363,3.5505,211700.0
2008-12-09 10:00:00,4.35,4.42,4.35,4.35,160200.0,3.5505,3.6077,3.5505,3.5505,160200.0
2008-12-09 10:10:00,4.35,4.49,4.35,4.48,221100.0,3.5505,3.6648,3.5505,3.6566,221100.0
2008-12-09 10:20:00,4.47,4.47,4.38,4.38,239600.0,3.6485,3.6485,3.575,3.575,239600.0
2008-12-09 10:30:00,4.38,4.43,4.38,4.38,119500.0,3.575,3.6158,3.575,3.575,119500.0
2008-12-09 10:40:00,4.38,4.43,4.38,4.4,74900.0,3.575,3.6158,3.575,3.5913,74900.0
2008-12-09 10:50:00,4.39,4.41,4.37,4.37,109900.0,3.5832,3.5995,3.5669,3.5669,109900.0
2008-12-09 11:00:00,4.37,4.4,4.35,4.38,121400.0,3.5669,3.5913,3.5505,3.575,121400.0
2008-12-09 11:10:00,4.38,4.39,4.34,4.36,56700.0,3.575,3.5832,3.5424,3.5587,56700.0
2008-12-09 11:20:00,4.36,4.36,4.31,4.34,65200.0,3.5587,3.5587,3.5179,3.5424,65200.0
2008-12-09 11:30:00,4.35,4.44,4.33,4.37,330800.0,3.5505,3.624,3.5342,3.5669,330800.0
2008-12-09 11:40:00,4.37,4.44,4.36,4.42,102400.0,3.5669,3.624,3.5587,3.6077,102400.0
2008-12-09 11:50:00,4.42,4.46,4.41,4.44,93500.0,3.6077,3.6403,3.5995,3.624,93500.0
2008-12-09 12:00:00,4.44,4.51,4.44,4.5,69200.0,3.624,3.6811,3.624,3.673,69200.0
2008-12-09 12:10:00,4.49,4.52,4.49,4.5,87600.0,3.6648,3.6893,3.6648,3.673,87600.0
2008-12-09 12:20:00,4.49,4.5,4.43,4.44,35200.0,3.6648,3.673,3.6158,3.624,35200.0
2008-12-09 12:30:00,4.44,4.5,4.43,4.5,63900.0,3.624,3.673,3.6158,3.673,63900.0
2008-12-09 12:40:00,4.5,4.52,4.49,4.5,62800.0,3.673,3.6893,3.6648,3.673,62800.0
2008-12-09 12:50:00,4.5,4.55,4.48,4.49,80600.0,3.673,3.7138,3.6566,3.6648,80600.0
2008-12-09 13:00:00,4.49,4.54,4.47,4.53,89700.0,3.6648,3.7056,3.6485,3.6974,89700.0
2008-12-09 13:10:00,4.53,4.54,4.45,4.47,50500.0,3.6974,3.7056,3.6322,3.6485,50500.0
2008-12-09 13:20:00,4.46,4.47,4.41,4.41,93900.0,3.6403,3.6485,3.5995,3.5995,93900.0
2008-12-09 13:30:00,4.4,4.4,4.35,4.37,56200.0,3.5913,3.5913,3.5505,3.5669,56200.0
2008-12-09 13:40:00,4.37,4.4,4.34,4.4,34100.0,3.5669,3.5913,3.5424,3.5913,34100.0
2008-12-09 13:50:00,4.4,4.4,4.36,4.38,43900.0,3.5913,3.5913,3.5587,3.575,43900.0
2008-12-09 14:00:00,4.37,4.38,4.3,4.31,49700.0,3.5669,3.575,3.5097,3.5179,49700.0
2008-12-09 14:10:00,4.31,4.33,4.3,4.31,119800.0,3.5179,3.5342,3.5097,3.5179,119800.0
2008-12-09 14:20:00,4.32,4.32,4.24,4.24,91900.0,3.526,3.526,3.4607,3.4607,91900.0
2008-12-09 14:30:00,4.24,4.27,4.22,4.22,81500.0,3.4607,3.4852,3.4444,3.4444,81500.0
2008-12-09 14:40:00,4.22,4.31,4.22,4.29,121500.0,3.4444,3.5179,3.4444,3.5016,121500.0
2008-12-09 14:50:00,4.28,4.34,4.26,4.34,161300.0,3.4934,3.5424,3.4771,3.5424,161300.0
2008-12-09 15:00:00,4.34,4.39,4.28,4.33,195000.0,3.5424,3.5832,3.4934,3.5342,195000.0
2008-12-09 15:10:00,4.32,4.33,4.28,4.31,79200.0,3.526,3.5342,3.4934,3.5179,79200.0
2008-12-09 15:20:00,4.31,4.32,4.27,4.28,42700.0,3.5179,3.526,3.4852,3.4934,42700.0
2008-12-09 15:30:00,4.27,4.29,4.25,4.28,87100.0,3.4852,3.5016,3.4689,3.4934,87100.0
2008-12-09 15:40:00,4.28,4.35,4.26,4.26,190400.0,3.4934,3.5505,3.4771,3.4771,190400.0
2008-12-09 15:50:00,4.26,4.26,4.2,4.22,277600.0,3.4771,3.4771,3.4281,3.4444,277600.0
2008-12-10 09:30:00,4.37,4.5,4.3,4.31,159000.0,3.5669,3.673,3.5097,3.5179,159000.0
2008-12-10 09:40:00,4.31,4.35,4.25,4.32,190400.0,3.5179,3.5505,3.4689,3.526,190400.0
2008-12-10 09:50:00,4.31,4.31,4.27,4.3,69200.0,3.5179,3.5179,3.4852,3.5097,69200.0
2008-12-10 10:00:00,4.3,4.41,4.28,4.4,97000.0,3.5097,3.5995,3.4934,3.5913,97000.0
2008-12-10 10:10:00,4.41,4.5,4.41,4.5,79900.0,3.5995,3.673,3.5995,3.673,79900.0
2008-12-10 10:20:00,4.5,4.56,4.48,4.52,110600.0,3.673,3.7219,3.6566,3.6893,110600.0
2008-12-10 10:30:00,4.52,4.55,4.48,4.52,119400.0,3.6893,3.7138,3.6566,3.6893,119400.0
2008-12-10 10:40:00,4.52,4.53,4.46,4.48,55900.0,3.6893,3.6974,3.6403,3.6566,55900.0
2008-12-10 10:50:00,4.48,4.49,4.45,4.47,14500.0,3.6566,3.6648,3.6322,3.6485,14500.0
2008-12-10 11:00:00,4.48,4.52,4.47,4.5,53800.0,3.6566,3.6893,3.6485,3.673,53800.0
2008-12-10 11:10:00,4.49,4.54,4.47,4.53,78700.0,3.6648,3.7056,3.6485,3.6974,78700.0
2008-12-10 11:20:00,4.53,4.58,4.52,4.53,30600.0,3.6974,3.7383,3.6893,3.6974,30600.0
2008-12-10 11:30:00,4.53,4.54,4.51,4.51,12300.0,3.6974,3.7056,3.6811,3.6811,12300.0
2008-12-10 11:40:00,4.52,4.59,4.51,4.58,40600.0,3.6893,3.7464,3.6811,3.7383,40600.0
2008-12-10 11:50:00,4.59,4.6,4.57,4.58,22700.0,3.7464,3.7546,3.7301,3.7383,22700.0
2008-12-10 12:00:00,4.58,4.59,4.56,4.57,20700.0,3.7383,3.7464,3.7219,3.7301,20700.0
2008-12-10 12:10:00,4.57,4.59,4.56,4.58,18500.0,3.7301,3.7464,3.7219,3.7383,18500.0
2008-12-10 12:20:00,4.58,4.59,4.55,4.55,144800.0,3.7383,3.7464,3.7138,3.7138,144800.0
2008-12-10 12:30:00,4.55,4.57,4.55,4.56,18200.0,3.7138,3.7301,3.7138,3.7219,18200.0
2008-12-10 12:40:00,4.56,4.58,4.55,4.55,50700.0,3.7219,3.7383,3.7138,3.7138,50700.0
2008-12-10 12:50:00,4.55,4.57,4.52,4.54,50300.0,3.7138,3.7301,3.6893,3.7056,50300.0
2008-12-10 13:00:00,4.54,4.55,4.51,4.51,96100.0,3.7056,3.7138,3.6811,3.6811,96100.0
2008-12-10 13:10:00,4.52,4.53,4.49,4.5,82000.0,3.6893,3.6974,3.6648,3.673,82000.0
2008-12-10 13:20:00,4.5,4.5,4.43,4.45,69900.0,3.673,3.673,3.6158,3.6322,69900.0
2008-12-10 13:30:00,4.44,4.46,4.39,4.43,101800.0,3.624,3.6403,3.5832,3.6158,101800.0
2008-12-10 13:40:00,4.43,4.43,4.39,4.4,40000.0,3.6158,3.6158,3.5832,3.5913,40000.0
2008-12-10 13:50:00,4.4,4.4,4.33,4.33,64000.0,3.5913,3.5913,3.5342,3.5342,64000.0
2008-12-10 14:00:00,4.33,4.34,4.31,4.31,73400.0,3.5342,3.5424,3.5179,3.5179,73400.0
2008-12-10 14:10:00,4.32,4.34,4.28,4.3,65700.0,3.526,3.5424,3.4934,3.5097,65700.0
2008-12-10 14:20:00,4.3,4.31,4.25,4.27,118400.0,3.5097,3.5179,3.4689,3.4852,118400.0
2008-12-10 14:30:00,4.27,4.31,4.26,4.3,65800.0,3.4852,3.5179,3.4771,3.5097,65800.0
2008-12-10 14:40:00,4.3,4.3,4.26,4.27,85500.0,3.5097,3.5097,3.4771,3.4852,85500.0
2008-12-10 14:50:00,4.26,4.28,4.25,4.27,50900.0,3.4771,3.4934,3.4689,3.4852,50900.0
2008-12-10 15:00:00,4.28,4.29,4.25,4.27,154300.0,3.4934,3.5016,3.4689,3.4852,154300.0
2008-12-10 15:10:00,4.27,4.3,4.26,4.27,163800.0,3.4852,3.5097,3.4771,3.4852,163800.0
2008-12-10 15:20:00,4.27,4.31,4.26,4.31,70500.0,3.4852,3.5179,3.4771,3.5179,70500.0
2008-12-10 15:30:00,4.3,4.31,4.26,4.26,163500.0,3.5097,3.5179,3.4771,3.4771,163500.0
2008-12-10 15:40:00,4.26,4.29,4.26,4.28,90800.0,3.4771,3.5016,3.4771,3.4934,90800.0
2008-12-10 15:50:00,4.29,4.31,4.27,4.29,110100.0,3.5016,3.5179,3.4852,3.5016,110100.0
2008-12-11 09:30:00,4.25,4.25,4.19,4.21,19600.0,3.4689,3.4689,3.4199,3.4363,19600.0
2008-12-11 09:40:00,4.22,4.25,4.2,4.24,38100.0,3.4444,3.4689,3.4281,3.4607,38100.0
2008-12-11 09:50:00,4.24,4.28,4.24,4.28,25100.0,3.4607,3.4934,3.4607,3.4934,25100.0
2008-12-11 10:00:00,4.28,4.33,4.27,4.28,111900.0,3.4934,3.5342,3.4852,3.4934,111900.0
2008-12-11 10:10:00,4.28,4.3,4.28,4.28,48300.0,3.4934,3.5097,3.4934,3.4934,48300.0
2008-12-11 10:20:00,4.28,4.33,4.28,4.29,71000.0,3.4934,3.5342,3.4934,3.5016,71000.0
2008-12-11 10:30:00,4.29,4.36,4.28,4.36,53700.0,3.5016,3.5587,3.4934,3.5587,53700.0
2008-12-11 10:40:00,4.36,4.36,4.32,4.33,32400.0,3.5587,3.5587,3.526,3.5342,32400.0
2008-12-11 10:50:00,4.33,4.33,4.3,4.31,35000.0,3.5342,3.5342,3.5097,3.5179,35000.0
2008-12-11 11:00:00,4.31,4.32,4.3,4.3,12600.0,3.5179,3.526,3.5097,3.5097,12600.0
2008-12-11 11:10:00,4.31,4.31,4.26,4.26,51200.0,3.5179,3.5179,3.4771,3.4771,51200.0
2008-12-11 11:20:00,4.26,4.29,4.26,4.27,66600.0,3.4771,3.5016,3.4771,3.4852,66600.0
2008-12-11 11:30:00,4.27,4.27,4.24,4.26,40900.0,3.4852,3.4852,3.4607,3.4771,40900.0
2008-12-11 11:40:00,4.26,4.28,4.26,4.28,31200.0,3.4771,3.4934,3.4771,3.4934,31200.0
2008-12-11 11:50:00,4.28,4.29,4.26,4.28,125000.0,3.4934,3.5016,3.4771,3.4934,125000.0
2008-12-11 12:00:00,4.28,4.3,4.28,4.3,17100.0,3.4934,3.5097,3.4934,3.5097,17100.0
2008-12-11 12:10:00,4.29,4.3,4.29,4.29,8600.0,3.5016,3.5097,3.5016,3.5016,8600.0
2008-12-11 12:20:00,4.3,4.3,4.28,4.28,15700.0,3.5097,3.5097,3.4934,3.4934,15700.0
2008-12-11 12:30:00,4.28,4.29,4.28,4.28,14700.0,3.4934,3.5016,3.4934,3.4934,14700.0
2008-12-11 12:40:00,4.29,4.29,4.28,4.29,17200.0,3.5016,3.5016,3.4934,3.5016,17200.0
2008-12-11 12:50:00,4.28,4.29,4.28,4.28,33400.0,3.4934,3.5016,3.4934,3.4934,33400.0
2008-12-11 13:00:00,4.28,4.29,4.28,4.29,14100.0,3.4934,3.5016,3.4934,3.5016,14100.0
2008-12-11 13:10:00,4.29,4.3,4.28,4.29,16100.0,3.5016,3.5097,3.4934,3.5016,16100.0
2008-12-11 13:20:00,4.29,4.3,4.26,4.3,60500.0,3.5016,3.5097,3.4771,3.5097,60500.0
2008-12-11 13:30:00,4.3,4.31,4.29,4.3,14600.0,3.5097,3.5179,3.5016,3.5097,14600.0
2008-12-11 13:40:00,4.3,4.31,4.29,4.3,9500.0,3.5097,3.5179,3.5016,3.5097,9500.0
2008-12-11 13:50:00,4.31,4.31,4.24,4.26,57000.0,3.5179,3.5179,3.4607,3.4771,57000.0
2008-12-11 14:00:00,4.26,4.31,4.26,4.29,72900.0,3.4771,3.5179,3.4771,3.5016,72900.0
2008-12-11 14:10:00,4.29,4.3,4.29,4.29,25800.0,3.5016,3.5097,3.5016,3.5016,25800.0
2008-12-11 14:20:00,4.29,4.3,4.29,4.3,26600.0,3.5016,3.5097,3.5016,3.5097,26600.0
2008-12-11 14:30:00,4.29,4.3,4.29,4.29,28500.0,3.5016,3.5097,3.5016,3.5016,28500.0
2008-12-11 14:40:00,4.29,4.3,4.25,4.25,86300.0,3.5016,3.5097,3.4689,3.4689,86300.0
2008-12-11 14:50:00,4.26,4.27,4.21,4.21,132500.0,3.4771,3.4852,3.4363,3.4363,132500.0
2008-12-11 15:00:00,4.22,4.23,4.17,4.18,138200.0,3.4444,3.4526,3.4036,3.4118,138200.0
2008-12-11 15:10:00,4.19,4.21,4.15,4.17,101200.0,3.4199,3.4363,3.3873,3.4036,101200.0
2008-12-11 15:20:00,4.17,4.2,4.15,4.18,59500.0,3.4036,3.4281,3.3873,3.4118,59500.0
2008-12-11 15:30:00,4.18,4.19,4.11,4.11,82300.0,3.4118,3.4199,3.3546,3.3546,82300.0
2008-12-11 15:40:00,4.11,4.17,4.1,4.16,85500.0,3.3546,3.4036,3.3465,3.3954,85500.0
2008-12-11 15:50:00,4.16,4.18,4.14,4.15,102900.0,3.3954,3.4118,3.3791,3.3873,102900.0
2008-12-12 09:30:00,4.07,4.09,3.93,4.02,96100.0,3.322,3.3383,3.2077,3.2812,96100.0
2008-12-12 09:40:00,4.05,4.07,4.0,4.03,110200.0,3.3057,3.322,3.2649,3.2893,110200.0
2008-12-12 09:50:00,4.04,4.07,4.01,4.04,165600.0,3.2975,3.322,3.273,3.2975,165600.0
2008-12-12 10:00:00,4.05,4.1,4.02,4.04,105800.0,3.3057,3.3465,3.2812,3.2975,105800.0
2008-12-12 10:10:00,4.04,4.05,4.02,4.02,50700.0,3.2975,3.3057,3.2812,3.2812,50700.0
2008-12-12 10:20:00,4.03,4.05,4.02,4.04,44100.0,3.2893,3.3057,3.2812,3.2975,44100.0
2008-12-12 10:30:00,4.04,4.04,3.99,4.02,92800.0,3.2975,3.2975,3.2567,3.2812,92800.0
2008-12-12 10:40:00,4.02,4.08,4.02,4.07,44500.0,3.2812,3.3302,3.2812,3.322,44500.0
2008-12-12 10:50:00,4.07,4.17,4.07,4.16,37400.0,3.322,3.4036,3.322,3.3954,37400.0
2008-12-12 11:00:00,4.16,4.22,4.13,4.22,53100.0,3.3954,3.4444,3.371,3.4444,53100.0
2008-12-12 11:10:00,4.22,4.22,4.14,4.14,46600.0,3.4444,3.4444,3.3791,3.3791,46600.0
2008-12-12 11:20:00,4.14,4.15,4.13,4.14,21200.0,3.3791,3.3873,3.371,3.3791,21200.0
2008-12-12 11:30:00,4.13,4.15,4.12,4.13,23600.0,3.371,3.3873,3.3628,3.371,23600.0
2008-12-12 11:40:00,4.13,4.18,4.12,4.18,36400.0,3.371,3.4118,3.3628,3.4118,36400.0
2008-12-12 11:50:00,4.17,4.2,4.16,4.2,44900.0,3.4036,3.4281,3.3954,3.4281,44900.0
2008-12-12 12:00:00,4.2,4.24,4.19,4.23,59600.0,3.4281,3.4607,3.4199,3.4526,59600.0
2008-12-12 12:10:00,4.23,4.24,4.22,4.24,27200.0,3.4526,3.4607,3.4444,3.4607,27200.0
2008-12-12 12:20:00,4.24,4.27,4.23,4.25,61400.0,3.4607,3.4852,3.4526,3.4689,61400.0
2008-12-12 12:30:00,4.25,4.3,4.24,4.27,51200.0,3.4689,3.5097,3.4607,3.4852,51200.0
2008-12-12 12:40:00,4.27,4.29,4.24,4.24,101300.0,3.4852,3.5016,3.4607,3.4607,101300.0
2008-12-12 12:50:00,4.24,4.32,4.24,4.29,79900.0,3.4607,3.526,3.4607,3.5016,79900.0
2008-12-12 13:00:00,4.3,4.31,4.28,4.3,15900.0,3.5097,3.5179,3.4934,3.5097,15900.0
2008-12-12 13:10:00,4.3,4.3,4.26,4.28,45400.0,3.5097,3.5097,3.4771,3.4934,45400.0
2008-12-12 13:20:00,4.28,4.29,4.26,4.28,31100.0,3.4934,3.5016,3.4771,3.4934,31100.0
2008-12-12 13:30:00,4.28,4.28,4.24,4.24,26100.0,3.4934,3.4934,3.4607,3.4607,26100.0
2008-12-12 13:40:00,4.24,4.27,4.22,4.25,80700.0,3.4607,3.4852,3.4444,3.4689,80700.0
2008-12-12 13:50:00,4.25,4.28,4.23,4.26,59000.0,3.4689,3.4934,3.4526,3.4771,59000.0
2008-12-12 14:00:00,4.25,4.31,4.24,4.28,37000.0,3.4689,3.5179,3.4607,3.4934,37000.0
2008-12-12 14:10:00,4.29,4.31,4.25,4.26,45000.0,3.5016,3.5179,3.4689,3.4771,45000.0
2008-12-12 14:20:00,4.26,4.3,4.23,4.29,68300.0,3.4771,3.5097,3.4526,3.5016,68300.0
2008-12-12 14:30:00,4.28,4.32,4.25,4.32,36400.0,3.4934,3.526,3.4689,3.526,36400.0
2008-12-12 14:40:00,4.32,4.35,4.31,4.35,24600.0,3.526,3.5505,3.5179,3.5505,24600.0
2008-12-12 14:50:00,4.35,4.38,4.32,4.38,59600.0,3.5505,3.575,3.526,3.575,59600.0
2008-12-12 15:00:00,4.38,4.42,4.37,4.38,58800.0,3.575,3.6077,3.5669,3.575,58800.0
2008-12-12 15:10:00,4.37,4.38,4.33,4.33,53800.0,3.5669,3.575,3.5342,3.5342,53800.0
2008-12-12 15:20:00,4.32,4.39,4.32,4.39,73900.0,3.526,3.5832,3.526,3.5832,73900.0
2008-12-12 15:30:00,4.39,4.4,4.34,4.38,49700.0,3.5832,3.5913,3.5424,3.575,49700.0
2008-12-12 15:40:00,4.38,4.41,4.35,4.37,47300.0,3.575,3.5995,3.5505,3.5669,47300.0
2008-12-12 15:50:00,4.36,4.42,4.36,4.4,112000.0,3.5587,3.6077,3.5587,3.5913,112000.0
2008-12-15 09:30:00,4.95,4.98,4.76,4.76,473200.0,4.0403,4.0647,3.8852,3.8852,473200.0
2008-12-15 09:40:00,4.76,4.79,4.72,4.76,184400.0,3.8852,3.9097,3.8525,3.8852,184400.0
2008-12-15 09:50:00,4.76,4.78,4.71,4.72,104200.0,3.8852,3.9015,3.8444,3.8525,104200.0
2008-12-15 10:00:00,4.72,4.73,4.67,4.67,146300.0,3.8525,3.8607,3.8117,3.8117,146300.0
2008-12-15 10:10:00,4.68,4.71,4.66,4.71,118100.0,3.8199,3.8444,3.8036,3.8444,118100.0
2008-12-15 10:20:00,4.71,4.71,4.63,4.65,114800.0,3.8444,3.8444,3.7791,3.7954,114800.0
2008-12-15 10:30:00,4.66,4.68,4.62,4.62,102000.0,3.8036,3.8199,3.7709,3.7709,102000.0
2008-12-15 10:40:00,4.62,4.65,4.6,4.6,81100.0,3.7709,3.7954,3.7546,3.7546,81100.0
2008-12-15 10:50:00,4.6,4.62,4.6,4.61,80600.0,3.7546,3.7709,3.7546,3.7627,80600.0
2008-12-15 11:00:00,4.61,4.66,4.57,4.64,134200.0,3.7627,3.8036,3.7301,3.7872,134200.0
2008-12-15 11:10:00,4.65,4.69,4.64,4.65,63400.0,3.7954,3.828,3.7872,3.7954,63400.0
2008-12-15 11:20:00,4.64,4.7,4.64,4.68,70000.0,3.7872,3.8362,3.7872,3.8199,70000.0
2008-12-15 11:30:00,4.69,4.71,4.65,4.68,80100.0,3.828,3.8444,3.7954,3.8199,80100.0
2008-12-15 11:40:00,4.68,4.73,4.67,4.71,73500.0,3.8199,3.8607,3.8117,3.8444,73500.0
2008-12-15 11:50:00,4.71,4.73,4.71,4.72,51300.0,3.8444,3.8607,3.8444,3.8525,51300.0
2008-12-15 12:00:00,4.72,4.76,4.7,4.74,66800.0,3.8525,3.8852,3.8362,3.8689,66800.0
2008-12-15 12:10:00,4.74,4.8,4.73,4.78,113000.0,3.8689,3.9178,3.8607,3.9015,113000.0
2008-12-15 12:20:00,4.78,4.8,4.77,4.79,63800.0,3.9015,3.9178,3.8933,3.9097,63800.0
2008-12-15 12:30:00,4.79,4.79,4.76,4.77,50600.0,3.9097,3.9097,3.8852,3.8933,50600.0
2008-12-15 12:40:00,4.77,4.77,4.75,4.75,19700.0,3.8933,3.8933,3.877,3.877,19700.0
2008-12-15 12:50:00,4.76,4.76,4.75,4.75,22400.0,3.8852,3.8852,3.877,3.877,22400.0
2008-12-15 13:00:00,4.76,4.76,4.71,4.71,63000.0,3.8852,3.8852,3.8444,3.8444,63000.0
2008-12-15 13:10:00,4.72,4.72,4.7,4.71,20500.0,3.8525,3.8525,3.8362,3.8444,20500.0
2008-12-15 13:20:00,4.71,4.78,4.7,4.78,82000.0,3.8444,3.9015,3.8362,3.9015,82000.0
2008-12-15 13:30:00,4.78,4.78,4.76,4.76,18200.0,3.9015,3.9015,3.8852,3.8852,18200.0
2008-12-15 13:40:00,4.77,4.77,4.74,4.75,23200.0,3.8933,3.8933,3.8689,3.877,23200.0
2008-12-15 13:50:00,4.75,4.75,4.74,4.74,9800.0,3.877,3.877,3.8689,3.8689,9800.0
2008-12-15 14:00:00,4.75,4.75,4.72,4.72,44900.0,3.877,3.877,3.8525,3.8525,44900.0
2008-12-15 14:10:00,4.72,4.74,4.71,4.74,52600.0,3.8525,3.8689,3.8444,3.8689,52600.0
2008-12-15 14:20:00,4.74,4.76,4.73,4.74,76300.0,3.8689,3.8852,3.8607,3.8689,76300.0
2008-12-15 14:30:00,4.73,4.74,4.73,4.74,30100.0,3.8607,3.8689,3.8607,3.8689,30100.0
2008-12-15 14:40:00,4.74,4.74,4.72,4.73,26500.0,3.8689,3.8689,3.8525,3.8607,26500.0
2008-12-15 14:50:00,4.73,4.73,4.72,4.73,30000.0,3.8607,3.8607,3.8525,3.8607,30000.0
2008-12-15 15:00:00,4.73,4.73,4.72,4.73,24100.0,3.8607,3.8607,3.8525,3.8607,24100.0
2008-12-15 15:10:00,4.73,4.73,4.67,4.67,55500.0,3.8607,3.8607,3.8117,3.8117,55500.0
2008-12-15 15:20:00,4.68,4.69,4.67,4.69,76100.0,3.8199,3.828,3.8117,3.828,76100.0
2008-12-15 15:30:00,4.69,4.77,4.68,4.74,129900.0,3.828,3.8933,3.8199,3.8689,129900.0
2008-12-15 15:40:00,4.74,4.77,4.72,4.73,204400.0,3.8689,3.8933,3.8525,3.8607,204400.0
2008-12-15 15:50:00,4.72,4.75,4.71,4.73,150600.0,3.8525,3.877,3.8444,3.8607,150600.0
2008-12-16 09:30:00,4.84,4.9,4.77,4.79,151600.0,3.9505,3.9994,3.8933,3.9097,151600.0
2008-12-16 09:40:00,4.79,4.82,4.79,4.8,81500.0,3.9097,3.9342,3.9097,3.9178,81500.0
2008-12-16 09:50:00,4.8,4.82,4.8,4.82,97000.0,3.9178,3.9342,3.9178,3.9342,97000.0
2008-12-16 10:00:00,4.82,4.85,4.8,4.84,114500.0,3.9342,3.9586,3.9178,3.9505,114500.0
2008-12-16 10:10:00,4.84,4.85,4.81,4.83,59300.0,3.9505,3.9586,3.926,3.9423,59300.0
2008-12-16 10:20:00,4.83,4.85,4.82,4.82,55000.0,3.9423,3.9586,3.9342,3.9342,55000.0
2008-12-16 10:30:00,4.83,4.85,4.83,4.85,59400.0,3.9423,3.9586,3.9423,3.9586,59400.0
2008-12-16 10:40:00,4.84,4.87,4.84,4.86,68200.0,3.9505,3.975,3.9505,3.9668,68200.0
2008-12-16 10:50:00,4.86,4.89,4.85,4.87,52900.0,3.9668,3.9913,3.9586,3.975,52900.0
2008-12-16 11:00:00,4.87,4.93,4.86,4.9,81300.0,3.975,4.0239,3.9668,3.9994,81300.0
2008-12-16 11:10:00,4.9,4.92,4.89,4.9,37000.0,3.9994,4.0158,3.9913,3.9994,37000.0
2008-12-16 11:20:00,4.89,4.9,4.89,4.9,36900.0,3.9913,3.9994,3.9913,3.9994,36900.0
2008-12-16 11:30:00,4.9,4.96,4.9,4.96,61800.0,3.9994,4.0484,3.9994,4.0484,61800.0
2008-12-16 11:40:00,4.95,4.96,4.9,4.95,156200.0,4.0403,4.0484,3.9994,4.0403,156200.0
2008-12-16 11:50:00,4.94,4.99,4.94,4.96,54400.0,4.0321,4.0729,4.0321,4.0484,54400.0
2008-12-16 12:00:00,4.97,4.97,4.94,4.95,34400.0,4.0566,4.0566,4.0321,4.0403,34400.0
2008-12-16 12:10:00,4.95,4.97,4.95,4.96,41700.0,4.0403,4.0566,4.0403,4.0484,41700.0
2008-12-16 12:20:00,4.95,4.97,4.95,4.96,35400.0,4.0403,4.0566,4.0403,4.0484,35400.0
2008-12-16 12:30:00,4.96,4.99,4.95,4.98,54900.0,4.0484,4.0729,4.0403,4.0647,54900.0
2008-12-16 12:40:00,4.97,5.0,4.96,4.99,128800.0,4.0566,4.0811,4.0484,4.0729,128800.0
2008-12-16 12:50:00,4.99,5.0,4.98,5.0,30400.0,4.0729,4.0811,4.0647,4.0811,30400.0
2008-12-16 13:00:00,4.99,5.0,4.98,5.0,79900.0,4.0729,4.0811,4.0647,4.0811,79900.0
2008-12-16 13:10:00,5.0,5.07,5.0,5.07,203400.0,4.0811,4.1382,4.0811,4.1382,203400.0
2008-12-16 13:20:00,5.07,5.09,5.06,5.08,122400.0,4.1382,4.1545,4.13,4.1464,122400.0
2008-12-16 13:30:00,5.08,5.08,5.06,5.08,53500.0,4.1464,4.1464,4.13,4.1464,53500.0
2008-12-16 13:40:00,5.08,5.13,5.07,5.1,185800.0,4.1464,4.1872,4.1382,4.1627,185800.0
2008-12-16 13:50:00,5.1,5.14,5.1,5.13,81100.0,4.1627,4.1953,4.1627,4.1872,81100.0
2008-12-16 14:00:00,5.13,5.2,5.13,5.18,117700.0,4.1872,4.2443,4.1872,4.228,117700.0
2008-12-16 14:10:00,5.18,5.2,5.18,5.19,113600.0,4.228,4.2443,4.228,4.2361,113600.0
2008-12-16 14:20:00,5.19,5.28,5.19,5.25,310900.0,4.2361,4.3096,4.2361,4.2851,310900.0
2008-12-16 14:30:00,5.26,5.29,5.22,5.25,98900.0,4.2933,4.3178,4.2606,4.2851,98900.0
2008-12-16 14:40:00,5.24,5.24,5.11,5.12,122200.0,4.277,4.277,4.1709,4.179,122200.0
2008-12-16 14:50:00,5.12,5.2,5.09,5.19,96300.0,4.179,4.2443,4.1545,4.2361,96300.0
2008-12-16 15:00:00,5.2,5.23,5.13,5.22,98700.0,4.2443,4.2688,4.1872,4.2606,98700.0
2008-12-16 15:10:00,5.22,5.3,5.21,5.29,145200.0,4.2606,4.3259,4.2525,4.3178,145200.0
2008-12-16 15:20:00,5.29,5.35,5.27,5.28,110900.0,4.3178,4.3667,4.3014,4.3096,110900.0
2008-12-16 15:30:00,5.28,5.28,5.18,5.2,202700.0,4.3096,4.3096,4.228,4.2443,202700.0
2008-12-16 15:40:00,5.2,5.23,5.15,5.17,324300.0,4.2443,4.2688,4.2035,4.2198,324300.0
2008-12-16 15:50:00,5.18,5.27,5.16,5.22,471000.0,4.228,4.3014,4.2117,4.2606,471000.0
2008-12-17 09:30:00,5.25,5.25,5.14,5.21,91700.0,4.2851,4.2851,4.1953,4.2525,91700.0
2008-12-17 09:40:00,5.22,5.25,5.16,5.25,57700.0,4.2606,4.2851,4.2117,4.2851,57700.0
2008-12-17 09:50:00,5.25,5.3,5.23,5.27,59100.0,4.2851,4.3259,4.2688,4.3014,59100.0
2008-12-17 10:00:00,5.27,5.29,5.21,5.24,72200.0,4.3014,4.3178,4.2525,4.277,72200.0
2008-12-17 10:10:00,5.23,5.24,5.19,5.22,38500.0,4.2688,4.277,4.2361,4.2606,38500.0
2008-12-17 10:20:00,5.23,5.28,5.22,5.27,63100.0,4.2688,4.3096,4.2606,4.3014,63100.0
2008-12-17 10:30:00,5.27,5.29,5.25,5.29,67300.0,4.3014,4.3178,4.2851,4.3178,67300.0
2008-12-17 10:40:00,5.28,5.36,5.28,5.33,87600.0,4.3096,4.3749,4.3096,4.3504,87600.0
2008-12-17 10:50:00,5.33,5.33,5.31,5.33,29500.0,4.3504,4.3504,4.3341,4.3504,29500.0
2008-12-17 11:00:00,5.33,5.34,5.31,5.33,23700.0,4.3504,4.3586,4.3341,4.3504,23700.0
2008-12-17 11:10:00,5.32,5.33,5.31,5.32,21700.0,4.3423,4.3504,4.3341,4.3423,21700.0
2008-12-17 11:20:00,5.31,5.32,5.3,5.3,21400.0,4.3341,4.3423,4.3259,4.3259,21400.0
2008-12-17 11:30:00,5.3,5.34,5.3,5.34,27800.0,4.3259,4.3586,4.3259,4.3586,27800.0
2008-12-17 11:40:00,5.34,5.37,5.33,5.35,93200.0,4.3586,4.3831,4.3504,4.3667,93200.0
2008-12-17 11:50:00,5.36,5.37,5.34,5.35,60700.0,4.3749,4.3831,4.3586,4.3667,60700.0
2008-12-17 12:00:00,5.35,5.4,5.35,5.4,66300.0,4.3667,4.4076,4.3667,4.4076,66300.0
2008-12-17 12:10:00,5.4,5.45,5.39,5.44,74700.0,4.4076,4.4484,4.3994,4.4402,74700.0
2008-12-17 12:20:00,5.44,5.45,5.4,5.42,56200.0,4.4402,4.4484,4.4076,4.4239,56200.0
2008-12-17 12:30:00,5.41,5.42,5.38,5.4,39700.0,4.4157,4.4239,4.3912,4.4076,39700.0
2008-12-17 12:40:00,5.41,5.41,5.4,5.41,22100.0,4.4157,4.4157,4.4076,4.4157,22100.0
2008-12-17 12:50:00,5.4,5.43,5.4,5.42,31000.0,4.4076,4.432,4.4076,4.4239,31000.0
2008-12-17 13:00:00,5.41,5.41,5.39,5.41,57600.0,4.4157,4.4157,4.3994,4.4157,57600.0
2008-12-17 13:10:00,5.4,5.42,5.39,5.4,29200.0,4.4076,4.4239,4.3994,4.4076,29200.0
2008-12-17 13:20:00,5.41,5.44,5.41,5.42,20600.0,4.4157,4.4402,4.4157,4.4239,20600.0
2008-12-17 13:30:00,5.42,5.47,5.41,5.47,43900.0,4.4239,4.4647,4.4157,4.4647,43900.0
2008-12-17 13:40:00,5.47,5.51,5.47,5.49,42900.0,4.4647,4.4973,4.4647,4.481,42900.0
2008-12-17 13:50:00,5.49,5.5,5.46,5.46,41000.0,4.481,4.4892,4.4565,4.4565,41000.0
2008-12-17 14:00:00,5.46,5.46,5.42,5.45,54300.0,4.4565,4.4565,4.4239,4.4484,54300.0
2008-12-17 14:10:00,5.45,5.46,5.44,5.46,58300.0,4.4484,4.4565,4.4402,4.4565,58300.0
2008-12-17 14:20:00,5.46,5.51,5.45,5.5,178700.0,4.4565,4.4973,4.4484,4.4892,178700.0
2008-12-17 14:30:00,5.49,5.51,5.42,5.42,130900.0,4.481,4.4973,4.4239,4.4239,130900.0
2008-12-17 14:40:00,5.42,5.49,5.41,5.49,75300.0,4.4239,4.481,4.4157,4.481,75300.0
2008-12-17 14:50:00,5.49,5.5,5.43,5.47,90200.0,4.481,4.4892,4.432,4.4647,90200.0
2008-12-17 15:00:00,5.46,5.5,5.45,5.46,76300.0,4.4565,4.4892,4.4484,4.4565,76300.0
2008-12-17 15:10:00,5.45,5.47,5.41,5.44,65500.0,4.4484,4.4647,4.4157,4.4402,65500.0
2008-12-17 15:20:00,5.44,5.45,5.41,5.41,76000.0,4.4402,4.4484,4.4157,4.4157,76000.0
2008-12-17 15:30:00,5.42,5.46,5.41,5.43,69000.0,4.4239,4.4565,4.4157,4.432,69000.0
2008-12-17 15:40:00,5.42,5.49,5.42,5.48,159900.0,4.4239,4.481,4.4239,4.4729,159900.0
2008-12-17 15:50:00,5.48,5.49,5.45,5.47,248100.0,4.4729,4.481,4.4484,4.4647,248100.0
2008-12-18 09:30:00,5.42,5.45,5.37,5.42,171000.0,4.4239,4.4484,4.3831,4.4239,171000.0
2008-12-18 09:40:00,5.43,5.44,5.34,5.34,80400.0,4.432,4.4402,4.3586,4.3586,80400.0
2008-12-18 09:50:00,5.34,5.35,5.31,5.33,101500.0,4.3586,4.3667,4.3341,4.3504,101500.0
2008-12-18 10:00:00,5.33,5.35,5.31,5.31,67400.0,4.3504,4.3667,4.3341,4.3341,67400.0
2008-12-18 10:10:00,5.31,5.31,5.23,5.23,175000.0,4.3341,4.3341,4.2688,4.2688,175000.0
2008-12-18 10:20:00,5.24,5.28,5.23,5.24,95500.0,4.277,4.3096,4.2688,4.277,95500.0
2008-12-18 10:30:00,5.24,5.3,5.24,5.28,102900.0,4.277,4.3259,4.277,4.3096,102900.0
2008-12-18 10:40:00,5.29,5.32,5.28,5.32,78800.0,4.3178,4.3423,4.3096,4.3423,78800.0
2008-12-18 10:50:00,5.31,5.35,5.31,5.35,81000.0,4.3341,4.3667,4.3341,4.3667,81000.0
2008-12-18 11:00:00,5.34,5.35,5.33,5.34,68500.0,4.3586,4.3667,4.3504,4.3586,68500.0
2008-12-18 11:10:00,5.34,5.34,5.3,5.3,51200.0,4.3586,4.3586,4.3259,4.3259,51200.0
2008-12-18 11:20:00,5.31,5.31,5.28,5.28,34400.0,4.3341,4.3341,4.3096,4.3096,34400.0
2008-12-18 11:30:00,5.28,5.31,5.28,5.29,81100.0,4.3096,4.3341,4.3096,4.3178,81100.0
2008-12-18 11:40:00,5.3,5.31,5.29,5.3,37000.0,4.3259,4.3341,4.3178,4.3259,37000.0
2008-12-18 11:50:00,5.3,5.31,5.3,5.31,22400.0,4.3259,4.3341,4.3259,4.3341,22400.0
2008-12-18 12:00:00,5.3,5.31,5.29,5.29,30600.0,4.3259,4.3341,4.3178,4.3178,30600.0
2008-12-18 12:10:00,5.29,5.32,5.28,5.32,40400.0,4.3178,4.3423,4.3096,4.3423,40400.0
2008-12-18 12:20:00,5.32,5.32,5.29,5.29,40800.0,4.3423,4.3423,4.3178,4.3178,40800.0
2008-12-18 12:30:00,5.3,5.3,5.29,5.29,28500.0,4.3259,4.3259,4.3178,4.3178,28500.0
2008-12-18 12:40:00,5.3,5.3,5.29,5.3,46900.0,4.3259,4.3259,4.3178,4.3259,46900.0
2008-12-18 12:50:00,5.3,5.3,5.29,5.29,34600.0,4.3259,4.3259,4.3178,4.3178,34600.0
2008-12-18 13:00:00,5.29,5.31,5.29,5.3,69400.0,4.3178,4.3341,4.3178,4.3259,69400.0
2008-12-18 13:10:00,5.3,5.31,5.3,5.31,15300.0,4.3259,4.3341,4.3259,4.3341,15300.0
2008-12-18 13:20:00,5.3,5.31,5.3,5.31,24700.0,4.3259,4.3341,4.3259,4.3341,24700.0
2008-12-18 13:30:00,5.31,5.31,5.3,5.3,12300.0,4.3341,4.3341,4.3259,4.3259,12300.0
2008-12-18 13:40:00,5.3,5.31,5.3,5.31,85200.0,4.3259,4.3341,4.3259,4.3341,85200.0
2008-12-18 13:50:00,5.31,5.31,5.3,5.31,18600.0,4.3341,4.3341,4.3259,4.3341,18600.0
2008-12-18 14:00:00,5.31,5.31,5.3,5.31,43400.0,4.3341,4.3341,4.3259,4.3341,43400.0
2008-12-18 14:10:00,5.31,5.31,5.3,5.3,59200.0,4.3341,4.3341,4.3259,4.3259,59200.0
2008-12-18 14:20:00,5.3,5.33,5.28,5.31,151200.0,4.3259,4.3504,4.3096,4.3341,151200.0
2008-12-18 14:30:00,5.32,5.32,5.3,5.31,62600.0,4.3423,4.3423,4.3259,4.3341,62600.0
2008-12-18 14:40:00,5.3,5.32,5.29,5.31,124200.0,4.3259,4.3423,4.3178,4.3341,124200.0
2008-12-18 14:50:00,5.31,5.34,5.3,5.31,72500.0,4.3341,4.3586,4.3259,4.3341,72500.0
2008-12-18 15:00:00,5.3,5.31,5.29,5.3,71200.0,4.3259,4.3341,4.3178,4.3259,71200.0
2008-12-18 15:10:00,5.29,5.3,5.25,5.26,165600.0,4.3178,4.3259,4.2851,4.2933,165600.0
2008-12-18 15:20:00,5.26,5.27,5.25,5.26,87500.0,4.2933,4.3014,4.2851,4.2933,87500.0
2008-12-18 15:30:00,5.26,5.29,5.25,5.25,154800.0,4.2933,4.3178,4.2851,4.2851,154800.0
2008-12-18 15:40:00,5.25,5.26,5.24,5.25,72100.0,4.2851,4.2933,4.277,4.2851,72100.0
2008-12-18 15:50:00,5.25,5.31,5.24,5.28,403000.0,4.2851,4.3341,4.277,4.3096,403000.0
2008-12-19 09:30:00,5.36,5.5,5.29,5.4,686000.0,4.3749,4.4892,4.3178,4.4076,686000.0
2008-12-19 09:40:00,5.38,5.43,5.37,5.41,84700.0,4.3912,4.432,4.3831,4.4157,84700.0
2008-12-19 09:50:00,5.4,5.47,5.4,5.43,89400.0,4.4076,4.4647,4.4076,4.432,89400.0
2008-12-19 10:00:00,5.43,5.51,5.43,5.47,98900.0,4.432,4.4973,4.432,4.4647,98900.0
2008-12-19 10:10:00,5.48,5.61,5.47,5.6,169000.0,4.4729,4.579,4.4647,4.5708,169000.0
2008-12-19 10:20:00,5.6,5.62,5.59,5.6,110500.0,4.5708,4.5871,4.5626,4.5708,110500.0
2008-12-19 10:30:00,5.61,5.63,5.6,5.61,101700.0,4.579,4.5953,4.5708,4.579,101700.0
2008-12-19 10:40:00,5.61,5.66,5.61,5.65,65200.0,4.579,4.6198,4.579,4.6116,65200.0
2008-12-19 10:50:00,5.64,5.65,5.62,5.62,69700.0,4.6034,4.6116,4.5871,4.5871,69700.0
2008-12-19 11:00:00,5.62,5.63,5.54,5.54,95700.0,4.5871,4.5953,4.5218,4.5218,95700.0
2008-12-19 11:10:00,5.54,5.55,5.53,5.54,33000.0,4.5218,4.53,4.5137,4.5218,33000.0
2008-12-19 11:20:00,5.55,5.55,5.51,5.51,65600.0,4.53,4.53,4.4973,4.4973,65600.0
2008-12-19 11:30:00,5.51,5.54,5.51,5.51,36600.0,4.4973,4.5218,4.4973,4.4973,36600.0
2008-12-19 11:40:00,5.52,5.53,5.49,5.51,56600.0,4.5055,4.5137,4.481,4.4973,56600.0
2008-12-19 11:50:00,5.51,5.52,5.49,5.49,43800.0,4.4973,4.5055,4.481,4.481,43800.0
2008-12-19 12:00:00,5.49,5.49,5.46,5.47,56900.0,4.481,4.481,4.4565,4.4647,56900.0
2008-12-19 12:10:00,5.48,5.5,5.47,5.48,37800.0,4.4729,4.4892,4.4647,4.4729,37800.0
2008-12-19 12:20:00,5.49,5.51,5.48,5.5,48400.0,4.481,4.4973,4.4729,4.4892,48400.0
2008-12-19 12:30:00,5.49,5.54,5.49,5.53,135500.0,4.481,4.5218,4.481,4.5137,135500.0
2008-12-19 12:40:00,5.53,5.53,5.48,5.48,61000.0,4.5137,4.5137,4.4729,4.4729,61000.0
2008-12-19 12:50:00,5.48,5.49,5.43,5.44,116400.0,4.4729,4.481,4.432,4.4402,116400.0
2008-12-19 13:00:00,5.45,5.49,5.44,5.48,78300.0,4.4484,4.481,4.4402,4.4729,78300.0
2008-12-19 13:10:00,5.49,5.49,5.45,5.49,60600.0,4.481,4.481,4.4484,4.481,60600.0
2008-12-19 13:20:00,5.48,5.49,5.47,5.49,8100.0,4.4729,4.481,4.4647,4.481,8100.0
2008-12-19 13:30:00,5.48,5.54,5.48,5.51,119900.0,4.4729,4.5218,4.4729,4.4973,119900.0
2008-12-19 13:40:00,5.52,5.53,5.51,5.51,25400.0,4.5055,4.5137,4.4973,4.4973,25400.0
2008-12-19 13:50:00,5.52,5.52,5.45,5.47,67700.0,4.5055,4.5055,4.4484,4.4647,67700.0
2008-12-19 14:00:00,5.47,5.48,5.45,5.46,29900.0,4.4647,4.4729,4.4484,4.4565,29900.0
2008-12-19 14:10:00,5.47,5.47,5.46,5.46,16600.0,4.4647,4.4647,4.4565,4.4565,16600.0
2008-12-19 14:20:00,5.47,5.47,5.42,5.43,65600.0,4.4647,4.4647,4.4239,4.432,65600.0
2008-12-19 14:30:00,5.43,5.49,5.42,5.46,93600.0,4.432,4.481,4.4239,4.4565,93600.0
2008-12-19 14:40:00,5.47,5.49,5.46,5.47,13400.0,4.4647,4.481,4.4565,4.4647,13400.0
2008-12-19 14:50:00,5.47,5.49,5.44,5.44,47700.0,4.4647,4.481,4.4402,4.4402,47700.0
2008-12-19 15:00:00,5.44,5.46,5.42,5.44,34700.0,4.4402,4.4565,4.4239,4.4402,34700.0
2008-12-19 15:10:00,5.45,5.45,5.37,5.4,51300.0,4.4484,4.4484,4.3831,4.4076,51300.0
2008-12-19 15:20:00,5.4,5.46,5.39,5.45,107100.0,4.4076,4.4565,4.3994,4.4484,107100.0
2008-12-19 15:30:00,5.45,5.45,5.35,5.37,112600.0,4.4484,4.4484,4.3667,4.3831,112600.0
2008-12-19 15:40:00,5.37,5.42,5.35,5.38,212700.0,4.3831,4.4239,4.3667,4.3912,212700.0
2008-12-19 15:50:00,5.38,5.43,5.38,5.4,151800.0,4.3912,4.432,4.3912,4.4076,151800.0
2008-12-22 09:30:00,5.43,5.43,5.26,5.27,62800.0,4.432,4.432,4.2933,4.3014,62800.0
2008-12-22 09:40:00,5.27,5.29,5.24,5.25,102700.0,4.3014,4.3178,4.277,4.2851,102700.0
2008-12-22 09:50:00,5.25,5.25,5.19,5.22,52700.0,4.2851,4.2851,4.2361,4.2606,52700.0
2008-12-22 10:00:00,5.23,5.24,5.14,5.15,69100.0,4.2688,4.277,4.1953,4.2035,69100.0
2008-12-22 10:10:00,5.16,5.16,5.11,5.13,42900.0,4.2117,4.2117,4.1709,4.1872,42900.0
2008-12-22 10:20:00,5.13,5.16,5.12,5.15,42000.0,4.1872,4.2117,4.179,4.2035,42000.0
2008-12-22 10:30:00,5.15,5.18,5.15,5.17,64100.0,4.2035,4.228,4.2035,4.2198,64100.0
2008-12-22 10:40:00,5.18,5.21,5.16,5.21,41600.0,4.228,4.2525,4.2117,4.2525,41600.0
2008-12-22 10:50:00,5.2,5.21,5.19,5.21,51100.0,4.2443,4.2525,4.2361,4.2525,51100.0
2008-12-22 11:00:00,5.22,5.22,5.18,5.2,31100.0,4.2606,4.2606,4.228,4.2443,31100.0
2008-12-22 11:10:00,5.21,5.21,5.17,5.2,45700.0,4.2525,4.2525,4.2198,4.2443,45700.0
2008-12-22 11:20:00,5.2,5.21,5.16,5.17,28100.0,4.2443,4.2525,4.2117,4.2198,28100.0
2008-12-22 11:30:00,5.18,5.2,5.15,5.18,38000.0,4.228,4.2443,4.2035,4.228,38000.0
2008-12-22 11:40:00,5.18,5.18,5.15,5.15,27600.0,4.228,4.228,4.2035,4.2035,27600.0
2008-12-22 11:50:00,5.15,5.16,5.15,5.15,19900.0,4.2035,4.2117,4.2035,4.2035,19900.0
2008-12-22 12:00:00,5.15,5.16,5.12,5.12,34700.0,4.2035,4.2117,4.179,4.179,34700.0
2008-12-22 12:10:00,5.12,5.12,5.1,5.11,38600.0,4.179,4.179,4.1627,4.1709,38600.0
2008-12-22 12:20:00,5.12,5.12,5.08,5.09,40100.0,4.179,4.179,4.1464,4.1545,40100.0
2008-12-22 12:30:00,5.09,5.1,5.08,5.1,19400.0,4.1545,4.1627,4.1464,4.1627,19400.0
2008-12-22 12:40:00,5.09,5.11,5.09,5.11,48700.0,4.1545,4.1709,4.1545,4.1709,48700.0
2008-12-22 12:50:00,5.1,5.11,5.09,5.1,33600.0,4.1627,4.1709,4.1545,4.1627,33600.0
2008-12-22 13:00:00,5.1,5.18,5.1,5.15,373100.0,4.1627,4.228,4.1627,4.2035,373100.0
2008-12-22 13:10:00,5.16,5.18,5.15,5.16,10300.0,4.2117,4.228,4.2035,4.2117,10300.0
2008-12-22 13:20:00,5.17,5.17,5.15,5.15,7500.0,4.2198,4.2198,4.2035,4.2035,7500.0
2008-12-22 13:30:00,5.15,5.15,5.1,5.1,42500.0,4.2035,4.2035,4.1627,4.1627,42500.0
2008-12-22 13:40:00,5.11,5.11,5.05,5.05,47800.0,4.1709,4.1709,4.1219,4.1219,47800.0
2008-12-22 13:50:00,5.05,5.07,5.04,5.05,28500.0,4.1219,4.1382,4.1137,4.1219,28500.0
2008-12-22 14:00:00,5.05,5.08,5.05,5.07,26200.0,4.1219,4.1464,4.1219,4.1382,26200.0
2008-12-22 14:10:00,5.07,5.08,5.05,5.08,29600.0,4.1382,4.1464,4.1219,4.1464,29600.0
2008-12-22 14:20:00,5.08,5.08,5.04,5.05,121400.0,4.1464,4.1464,4.1137,4.1219,121400.0
2008-12-22 14:30:00,5.04,5.05,5.01,5.02,71500.0,4.1137,4.1219,4.0892,4.0974,71500.0
2008-12-22 14:40:00,5.02,5.02,5.0,5.01,444200.0,4.0974,4.0974,4.0811,4.0892,444200.0
2008-12-22 14:50:00,5.01,5.02,5.0,5.01,230500.0,4.0892,4.0974,4.0811,4.0892,230500.0
2008-12-22 15:00:00,5.0,5.02,5.0,5.01,29200.0,4.0811,4.0974,4.0811,4.0892,29200.0
2008-12-22 15:10:00,5.0,5.01,5.0,5.01,29300.0,4.0811,4.0892,4.0811,4.0892,29300.0
2008-12-22 15:20:00,5.0,5.01,5.0,5.0,24200.0,4.0811,4.0892,4.0811,4.0811,24200.0
2008-12-22 15:30:00,5.0,5.01,5.0,5.01,118900.0,4.0811,4.0892,4.0811,4.0892,118900.0
2008-12-22 15:40:00,5.01,5.04,5.01,5.04,168500.0,4.0892,4.1137,4.0892,4.1137,168500.0
2008-12-22 15:50:00,5.04,5.15,5.04,5.15,302000.0,4.1137,4.2035,4.1137,4.2035,302000.0
2008-12-23 09:30:00,5.12,5.16,5.1,5.16,40900.0,4.179,4.2117,4.1627,4.2117,40900.0
2008-12-23 09:40:00,5.16,5.19,5.1,5.18,71800.0,4.2117,4.2361,4.1627,4.228,71800.0
2008-12-23 09:50:00,5.18,5.23,5.17,5.21,48900.0,4.228,4.2688,4.2198,4.2525,48900.0
2008-12-23 10:00:00,5.21,5.23,5.17,5.19,46400.0,4.2525,4.2688,4.2198,4.2361,46400.0
2008-12-23 10:10:00,5.19,5.19,5.15,5.15,19300.0,4.2361,4.2361,4.2035,4.2035,19300.0
2008-12-23 10:20:00,5.15,5.16,5.13,5.14,64500.0,4.2035,4.2117,4.1872,4.1953,64500.0
2008-12-23 10:30:00,5.14,5.16,5.14,5.15,43400.0,4.1953,4.2117,4.1953,4.2035,43400.0
2008-12-23 10:40:00,5.15,5.17,5.15,5.17,13100.0,4.2035,4.2198,4.2035,4.2198,13100.0
2008-12-23 10:50:00,5.17,5.17,5.15,5.15,13800.0,4.2198,4.2198,4.2035,4.2035,13800.0
2008-12-23 11:00:00,5.15,5.16,5.12,5.13,25700.0,4.2035,4.2117,4.179,4.1872,25700.0
2008-12-23 11:10:00,5.12,5.13,5.11,5.11,8100.0,4.179,4.1872,4.1709,4.1709,8100.0
2008-12-23 11:20:00,5.11,5.12,5.09,5.1,11000.0,4.1709,4.179,4.1545,4.1627,11000.0
2008-12-23 11:30:00,5.09,5.1,5.08,5.09,6900.0,4.1545,4.1627,4.1464,4.1545,6900.0
2008-12-23 11:40:00,5.09,5.13,5.09,5.13,38500.0,4.1545,4.1872,4.1545,4.1872,38500.0
2008-12-23 11:50:00,5.12,5.13,5.08,5.08,22300.0,4.179,4.1872,4.1464,4.1464,22300.0
2008-12-23 12:00:00,5.08,5.09,5.06,5.07,11900.0,4.1464,4.1545,4.13,4.1382,11900.0
2008-12-23 12:10:00,5.07,5.09,5.06,5.08,25300.0,4.1382,4.1545,4.13,4.1464,25300.0
2008-12-23 12:20:00,5.09,5.09,5.08,5.08,30200.0,4.1545,4.1545,4.1464,4.1464,30200.0
2008-12-23 12:30:00,5.08,5.08,5.04,5.04,12200.0,4.1464,4.1464,4.1137,4.1137,12200.0
2008-12-23 12:40:00,5.05,5.07,5.03,5.05,32200.0,4.1219,4.1382,4.1056,4.1219,32200.0
2008-12-23 12:50:00,5.05,5.09,5.05,5.08,19000.0,4.1219,4.1545,4.1219,4.1464,19000.0
2008-12-23 13:00:00,5.08,5.09,5.07,5.07,11700.0,4.1464,4.1545,4.1382,4.1382,11700.0
2008-12-23 13:10:00,5.08,5.08,5.05,5.06,28100.0,4.1464,4.1464,4.1219,4.13,28100.0
2008-12-23 13:20:00,5.06,5.07,5.05,5.07,21900.0,4.13,4.1382,4.1219,4.1382,21900.0
2008-12-23 13:30:00,5.07,5.07,5.06,5.06,7700.0,4.1382,4.1382,4.13,4.13,7700.0
2008-12-23 13:40:00,5.07,5.07,5.06,5.06,8000.0,4.1382,4.1382,4.13,4.13,8000.0
2008-12-23 13:50:00,5.07,5.08,5.06,5.08,20000.0,4.1382,4.1464,4.13,4.1464,20000.0
2008-12-23 14:00:00,5.08,5.09,5.07,5.07,15400.0,4.1464,4.1545,4.1382,4.1382,15400.0
2008-12-23 14:10:00,5.07,5.11,5.07,5.1,18300.0,4.1382,4.1709,4.1382,4.1627,18300.0
2008-12-23 14:20:00,5.09,5.1,5.09,5.09,6200.0,4.1545,4.1627,4.1545,4.1545,6200.0
2008-12-23 14:30:00,5.09,5.1,5.06,5.07,53600.0,4.1545,4.1627,4.13,4.1382,53600.0
2008-12-23 14:40:00,5.07,5.08,5.05,5.07,32200.0,4.1382,4.1464,4.1219,4.1382,32200.0
2008-12-23 14:50:00,5.07,5.08,5.06,5.07,51700.0,4.1382,4.1464,4.13,4.1382,51700.0
2008-12-23 15:00:00,5.07,5.07,5.04,5.05,35000.0,4.1382,4.1382,4.1137,4.1219,35000.0
2008-12-23 15:10:00,5.07,5.11,5.05,5.07,66200.0,4.1382,4.1709,4.1219,4.1382,66200.0
2008-12-23 15:20:00,5.08,5.09,5.04,5.06,51300.0,4.1464,4.1545,4.1137,4.13,51300.0
2008-12-23 15:30:00,5.06,5.1,5.05,5.06,55500.0,4.13,4.1627,4.1219,4.13,55500.0
2008-12-23 15:40:00,5.06,5.07,5.05,5.06,44100.0,4.13,4.1382,4.1219,4.13,44100.0
2008-12-23 15:50:00,5.06,5.11,5.04,5.07,144100.0,4.13,4.1709,4.1137,4.1382,144100.0
2008-12-24 09:30:00,5.05,5.07,5.0,5.01,43100.0,4.1219,4.1382,4.0811,4.0892,43100.0
2008-12-24 09:40:00,5.0,5.08,5.0,5.06,30600.0,4.0811,4.1464,4.0811,4.13,30600.0
2008-12-24 09:50:00,5.06,5.07,5.05,5.05,10100.0,4.13,4.1382,4.1219,4.1219,10100.0
2008-12-24 10:00:00,5.05,5.06,5.05,5.05,12300.0,4.1219,4.13,4.1219,4.1219,12300.0
2008-12-24 10:10:00,5.05,5.06,5.05,5.06,6600.0,4.1219,4.13,4.1219,4.13,6600.0
2008-12-24 10:20:00,5.06,5.1,5.05,5.1,13700.0,4.13,4.1627,4.1219,4.1627,13700.0
2008-12-24 10:30:00,5.09,5.1,5.09,5.09,6500.0,4.1545,4.1627,4.1545,4.1545,6500.0
2008-12-24 10:40:00,5.09,5.09,5.08,5.08,6600.0,4.1545,4.1545,4.1464,4.1464,6600.0
2008-12-24 10:50:00,5.08,5.09,5.08,5.08,7000.0,4.1464,4.1545,4.1464,4.1464,7000.0
2008-12-24 11:00:00,5.08,5.09,5.08,5.09,8800.0,4.1464,4.1545,4.1464,4.1545,8800.0
2008-12-24 11:10:00,5.09,5.09,5.08,5.09,4600.0,4.1545,4.1545,4.1464,4.1545,4600.0
2008-12-24 11:20:00,5.09,5.09,5.08,5.08,6700.0,4.1545,4.1545,4.1464,4.1464,6700.0
2008-12-24 11:30:00,5.08,5.09,5.08,5.09,25400.0,4.1464,4.1545,4.1464,4.1545,25400.0
2008-12-24 11:40:00,5.09,5.1,5.08,5.1,29200.0,4.1545,4.1627,4.1464,4.1627,29200.0
2008-12-24 11:50:00,5.1,5.11,5.1,5.11,10100.0,4.1627,4.1709,4.1627,4.1709,10100.0
2008-12-24 12:00:00,5.1,5.11,5.1,5.1,18100.0,4.1627,4.1709,4.1627,4.1627,18100.0
2008-12-24 12:10:00,5.1,5.11,5.1,5.1,11300.0,4.1627,4.1709,4.1627,4.1627,11300.0
2008-12-24 12:20:00,5.1,5.11,5.1,5.11,19000.0,4.1627,4.1709,4.1627,4.1709,19000.0
2008-12-24 12:30:00,5.1,5.12,5.1,5.12,24400.0,4.1627,4.179,4.1627,4.179,24400.0
2008-12-24 12:40:00,5.12,5.13,5.11,5.12,23400.0,4.179,4.1872,4.1709,4.179,23400.0
2008-12-24 12:50:00,5.12,5.13,5.1,5.1,44100.0,4.179,4.1872,4.1627,4.1627,44100.0
2008-12-26 09:30:00,5.13,5.15,5.05,5.09,15700.0,4.1872,4.2035,4.1219,4.1545,15700.0
2008-12-26 09:40:00,5.11,5.12,5.08,5.09,29200.0,4.1709,4.179,4.1464,4.1545,29200.0
2008-12-26 09:50:00,5.09,5.09,5.06,5.06,8800.0,4.1545,4.1545,4.13,4.13,8800.0
2008-12-26 10:00:00,5.06,5.08,5.06,5.06,10900.0,4.13,4.1464,4.13,4.13,10900.0
2008-12-26 10:10:00,5.06,5.07,5.05,5.07,11600.0,4.13,4.1382,4.1219,4.1382,11600.0
2008-12-26 10:20:00,5.07,5.08,5.05,5.06,15200.0,4.1382,4.1464,4.1219,4.13,15200.0
2008-12-26 10:30:00,5.06,5.08,5.06,5.07,5600.0,4.13,4.1464,4.13,4.1382,5600.0
2008-12-26 10:40:00,5.07,5.07,5.03,5.03,19900.0,4.1382,4.1382,4.1056,4.1056,19900.0
2008-12-26 10:50:00,5.04,5.05,5.03,5.03,6500.0,4.1137,4.1219,4.1056,4.1056,6500.0
2008-12-26 11:00:00,5.04,5.07,5.03,5.07,13900.0,4.1137,4.1382,4.1056,4.1382,13900.0
2008-12-26 11:10:00,5.08,5.08,5.07,5.07,5900.0,4.1464,4.1464,4.1382,4.1382,5900.0
2008-12-26 11:20:00,5.08,5.11,5.08,5.09,10100.0,4.1464,4.1709,4.1464,4.1545,10100.0
2008-12-26 11:30:00,5.09,5.11,5.09,5.11,7000.0,4.1545,4.1709,4.1545,4.1709,7000.0
2008-12-26 11:40:00,5.1,5.11,5.1,5.11,5000.0,4.1627,4.1709,4.1627,4.1709,5000.0
2008-12-26 11:50:00,5.1,5.1,5.1,5.1,5900.0,4.1627,4.1627,4.1627,4.1627,5900.0
2008-12-26 12:00:00,5.1,5.11,5.1,5.1,7400.0,4.1627,4.1709,4.1627,4.1627,7400.0
2008-12-26 12:10:00,5.1,5.11,5.1,5.11,4600.0,4.1627,4.1709,4.1627,4.1709,4600.0
2008-12-26 12:20:00,5.11,5.11,5.1,5.11,10600.0,4.1709,4.1709,4.1627,4.1709,10600.0
2008-12-26 12:30:00,5.1,5.11,5.1,5.11,2300.0,4.1627,4.1709,4.1627,4.1709,2300.0
2008-12-26 12:40:00,5.11,5.11,5.1,5.1,12000.0,4.1709,4.1709,4.1627,4.1627,12000.0
2008-12-26 12:50:00,5.1,5.11,5.08,5.08,7800.0,4.1627,4.1709,4.1464,4.1464,7800.0
2008-12-26 13:00:00,5.08,5.09,5.08,5.08,700.0,4.1464,4.1545,4.1464,4.1464,700.0
2008-12-26 13:10:00,5.08,5.09,5.08,5.09,3200.0,4.1464,4.1545,4.1464,4.1545,3200.0
2008-12-26 13:20:00,5.09,5.09,5.08,5.08,2300.0,4.1545,4.1545,4.1464,4.1464,2300.0
2008-12-26 13:30:00,5.09,5.11,5.09,5.11,7200.0,4.1545,4.1709,4.1545,4.1709,7200.0
2008-12-26 13:40:00,5.11,5.11,5.1,5.11,1900.0,4.1709,4.1709,4.1627,4.1709,1900.0
2008-12-26 13:50:00,5.1,5.11,5.1,5.11,1000.0,4.1627,4.1709,4.1627,4.1709,1000.0
2008-12-26 14:00:00,5.11,5.11,5.1,5.11,21200.0,4.1709,4.1709,4.1627,4.1709,21200.0
2008-12-26 14:10:00,5.11,5.11,5.1,5.11,10900.0,4.1709,4.1709,4.1627,4.1709,10900.0
2008-12-26 14:20:00,5.11,5.11,5.1,5.11,19800.0,4.1709,4.1709,4.1627,4.1709,19800.0
2008-12-26 14:30:00,5.11,5.11,5.1,5.11,29700.0,4.1709,4.1709,4.1627,4.1709,29700.0
2008-12-26 14:40:00,5.11,5.11,5.1,5.1,41400.0,4.1709,4.1709,4.1627,4.1627,41400.0
2008-12-26 14:50:00,5.11,5.12,5.1,5.11,12700.0,4.1709,4.179,4.1627,4.1709,12700.0
2008-12-26 15:00:00,5.11,5.11,5.1,5.1,11600.0,4.1709,4.1709,4.1627,4.1627,11600.0
2008-12-26 15:10:00,5.11,5.13,5.1,5.13,10200.0,4.1709,4.1872,4.1627,4.1872,10200.0
2008-12-26 15:20:00,5.12,5.13,5.12,5.13,7300.0,4.179,4.1872,4.179,4.1872,7300.0
2008-12-26 15:30:00,5.13,5.14,5.12,5.13,13000.0,4.1872,4.1953,4.179,4.1872,13000.0
2008-12-26 15:40:00,5.14,5.14,5.12,5.13,32300.0,4.1953,4.1953,4.179,4.1872,32300.0
2008-12-26 15:50:00,5.13,5.15,5.12,5.15,52700.0,4.1872,4.2035,4.179,4.2035,52700.0
2008-12-29 09:30:00,5.1,5.19,5.1,5.16,27900.0,4.1627,4.2361,4.1627,4.2117,27900.0
2008-12-29 09:40:00,5.15,5.16,5.13,5.15,13100.0,4.2035,4.2117,4.1872,4.2035,13100.0
2008-12-29 09:50:00,5.15,5.16,5.13,5.14,17200.0,4.2035,4.2117,4.1872,4.1953,17200.0
2008-12-29 10:00:00,5.13,5.14,5.1,5.1,21300.0,4.1872,4.1953,4.1627,4.1627,21300.0
2008-12-29 10:10:00,5.11,5.11,5.05,5.05,20200.0,4.1709,4.1709,4.1219,4.1219,20200.0
2008-12-29 10:20:00,5.04,5.05,5.02,5.04,13200.0,4.1137,4.1219,4.0974,4.1137,13200.0
2008-12-29 10:30:00,5.04,5.05,5.03,5.05,23800.0,4.1137,4.1219,4.1056,4.1219,23800.0
2008-12-29 10:40:00,5.05,5.05,5.02,5.04,12100.0,4.1219,4.1219,4.0974,4.1137,12100.0
2008-12-29 10:50:00,5.03,5.03,5.02,5.02,6400.0,4.1056,4.1056,4.0974,4.0974,6400.0
2008-12-29 11:00:00,5.02,5.03,5.02,5.03,11500.0,4.0974,4.1056,4.0974,4.1056,11500.0
2008-12-29 11:10:00,5.02,5.03,5.02,5.03,9300.0,4.0974,4.1056,4.0974,4.1056,9300.0
2008-12-29 11:20:00,5.02,5.03,5.01,5.01,24200.0,4.0974,4.1056,4.0892,4.0892,24200.0
2008-12-29 11:30:00,5.01,5.02,5.01,5.02,8900.0,4.0892,4.0974,4.0892,4.0974,8900.0
2008-12-29 11:40:00,5.01,5.02,5.01,5.02,3600.0,4.0892,4.0974,4.0892,4.0974,3600.0
2008-12-29 11:50:00,5.02,5.02,5.0,5.01,17600.0,4.0974,4.0974,4.0811,4.0892,17600.0
2008-12-29 12:00:00,5.0,5.01,4.98,5.0,25100.0,4.0811,4.0892,4.0647,4.0811,25100.0
2008-12-29 12:10:00,4.99,5.0,4.98,4.98,17200.0,4.0729,4.0811,4.0647,4.0647,17200.0
2008-12-29 12:20:00,4.98,4.99,4.97,4.98,21000.0,4.0647,4.0729,4.0566,4.0647,21000.0
2008-12-29 12:30:00,4.97,4.97,4.96,4.97,30700.0,4.0566,4.0566,4.0484,4.0566,30700.0
2008-12-29 12:40:00,4.97,4.97,4.96,4.96,9800.0,4.0566,4.0566,4.0484,4.0484,9800.0
2008-12-29 12:50:00,4.97,4.97,4.94,4.95,16000.0,4.0566,4.0566,4.0321,4.0403,16000.0
2008-12-29 13:00:00,4.94,4.94,4.93,4.94,27500.0,4.0321,4.0321,4.0239,4.0321,27500.0
2008-12-29 13:10:00,4.94,4.94,4.93,4.93,14100.0,4.0321,4.0321,4.0239,4.0239,14100.0
2008-12-29 13:20:00,4.94,4.94,4.93,4.94,4400.0,4.0321,4.0321,4.0239,4.0321,4400.0
2008-12-29 13:30:00,4.94,4.94,4.93,4.94,24100.0,4.0321,4.0321,4.0239,4.0321,24100.0
2008-12-29 13:40:00,4.94,4.94,4.93,4.94,17900.0,4.0321,4.0321,4.0239,4.0321,17900.0
2008-12-29 13:50:00,4.93,4.94,4.93,4.94,15500.0,4.0239,4.0321,4.0239,4.0321,15500.0
2008-12-29 14:00:00,4.94,4.94,4.93,4.94,47500.0,4.0321,4.0321,4.0239,4.0321,47500.0
2008-12-29 14:10:00,4.93,4.94,4.91,4.94,33000.0,4.0239,4.0321,4.0076,4.0321,33000.0
2008-12-29 14:20:00,4.94,4.96,4.93,4.95,34200.0,4.0321,4.0484,4.0239,4.0403,34200.0
2008-12-29 14:30:00,4.96,4.97,4.95,4.97,19300.0,4.0484,4.0566,4.0403,4.0566,19300.0
2008-12-29 14:40:00,4.96,4.98,4.96,4.97,9100.0,4.0484,4.0647,4.0484,4.0566,9100.0
2008-12-29 14:50:00,4.97,5.0,4.97,5.0,16900.0,4.0566,4.0811,4.0566,4.0811,16900.0
2008-12-29 15:00:00,4.99,5.04,4.99,5.04,23800.0,4.0729,4.1137,4.0729,4.1137,23800.0
2008-12-29 15:10:00,5.04,5.04,4.99,5.0,75800.0,4.1137,4.1137,4.0729,4.0811,75800.0
2008-12-29 15:20:00,5.01,5.02,5.0,5.01,138800.0,4.0892,4.0974,4.0811,4.0892,138800.0
2008-12-29 15:30:00,5.01,5.03,4.97,4.99,31000.0,4.0892,4.1056,4.0566,4.0729,31000.0
2008-12-29 15:40:00,4.99,5.03,4.99,5.02,31800.0,4.0729,4.1056,4.0729,4.0974,31800.0
2008-12-29 15:50:00,5.02,5.04,5.01,5.02,80800.0,4.0974,4.1137,4.0892,4.0974,80800.0
2008-12-30 09:30:00,5.02,5.09,5.0,5.07,26100.0,4.0974,4.1545,4.0811,4.1382,26100.0
2008-12-30 09:40:00,5.07,5.09,5.05,5.08,28400.0,4.1382,4.1545,4.1219,4.1464,28400.0
2008-12-30 09:50:00,5.08,5.09,5.03,5.05,16500.0,4.1464,4.1545,4.1056,4.1219,16500.0
2008-12-30 10:00:00,5.05,5.08,5.04,5.06,34700.0,4.1219,4.1464,4.1137,4.13,34700.0
2008-12-30 10:10:00,5.06,5.07,5.06,5.07,26500.0,4.13,4.1382,4.13,4.1382,26500.0
2008-12-30 10:20:00,5.08,5.1,5.07,5.09,12300.0,4.1464,4.1627,4.1382,4.1545,12300.0
2008-12-30 10:30:00,5.1,5.13,5.09,5.13,31500.0,4.1627,4.1872,4.1545,4.1872,31500.0
2008-12-30 10:40:00,5.12,5.13,5.12,5.12,9800.0,4.179,4.1872,4.179,4.179,9800.0
2008-12-30 10:50:00,5.12,5.13,5.1,5.1,16900.0,4.179,4.1872,4.1627,4.1627,16900.0
2008-12-30 11:00:00,5.11,5.11,5.09,5.1,20100.0,4.1709,4.1709,4.1545,4.1627,20100.0
2008-12-30 11:10:00,5.11,5.11,5.09,5.1,14400.0,4.1709,4.1709,4.1545,4.1627,14400.0
2008-12-30 11:20:00,5.11,5.12,5.1,5.12,16100.0,4.1709,4.179,4.1627,4.179,16100.0
2008-12-30 11:30:00,5.12,5.14,5.1,5.13,35900.0,4.179,4.1953,4.1627,4.1872,35900.0
2008-12-30 11:40:00,5.13,5.17,5.13,5.16,27800.0,4.1872,4.2198,4.1872,4.2117,27800.0
2008-12-30 11:50:00,5.16,5.16,5.15,5.16,19100.0,4.2117,4.2117,4.2035,4.2117,19100.0
2008-12-30 12:00:00,5.16,5.17,5.15,5.15,20800.0,4.2117,4.2198,4.2035,4.2035,20800.0
2008-12-30 12:10:00,5.15,5.16,5.13,5.16,28200.0,4.2035,4.2117,4.1872,4.2117,28200.0
2008-12-30 12:20:00,5.16,5.16,5.13,5.13,14600.0,4.2117,4.2117,4.1872,4.1872,14600.0
2008-12-30 12:30:00,5.14,5.14,5.13,5.13,8500.0,4.1953,4.1953,4.1872,4.1872,8500.0
2008-12-30 12:40:00,5.13,5.14,5.1,5.1,75100.0,4.1872,4.1953,4.1627,4.1627,75100.0
2008-12-30 12:50:00,5.1,5.11,5.1,5.11,5600.0,4.1627,4.1709,4.1627,4.1709,5600.0
2008-12-30 13:00:00,5.11,5.11,5.1,5.11,14400.0,4.1709,4.1709,4.1627,4.1709,14400.0
2008-12-30 13:10:00,5.11,5.11,5.08,5.08,34000.0,4.1709,4.1709,4.1464,4.1464,34000.0
2008-12-30 13:20:00,5.08,5.1,5.07,5.09,6700.0,4.1464,4.1627,4.1382,4.1545,6700.0
2008-12-30 13:30:00,5.1,5.1,5.09,5.1,16100.0,4.1627,4.1627,4.1545,4.1627,16100.0
2008-12-30 13:40:00,5.1,5.11,5.09,5.11,24200.0,4.1627,4.1709,4.1545,4.1709,24200.0
2008-12-30 13:50:00,5.11,5.13,5.09,5.1,22200.0,4.1709,4.1872,4.1545,4.1627,22200.0
2008-12-30 14:00:00,5.1,5.12,5.08,5.12,20600.0,4.1627,4.179,4.1464,4.179,20600.0
2008-12-30 14:10:00,5.12,5.14,5.12,5.13,17000.0,4.179,4.1953,4.179,4.1872,17000.0
2008-12-30 14:20:00,5.13,5.15,5.12,5.15,20500.0,4.1872,4.2035,4.179,4.2035,20500.0
2008-12-30 14:30:00,5.14,5.15,5.13,5.13,20300.0,4.1953,4.2035,4.1872,4.1872,20300.0
2008-12-30 14:40:00,5.14,5.14,5.13,5.14,22000.0,4.1953,4.1953,4.1872,4.1953,22000.0
2008-12-30 14:50:00,5.13,5.15,5.13,5.15,22300.0,4.1872,4.2035,4.1872,4.2035,22300.0
2008-12-30 15:00:00,5.14,5.15,5.14,5.14,25200.0,4.1953,4.2035,4.1953,4.1953,25200.0
2008-12-30 15:10:00,5.14,5.14,5.12,5.13,22200.0,4.1953,4.1953,4.179,4.1872,22200.0
2008-12-30 15:20:00,5.14,5.16,5.14,5.15,33900.0,4.1953,4.2117,4.1953,4.2035,33900.0
2008-12-30 15:30:00,5.16,5.17,5.15,5.16,28000.0,4.2117,4.2198,4.2035,4.2117,28000.0
2008-12-30 15:40:00,5.17,5.18,5.16,5.17,62000.0,4.2198,4.228,4.2117,4.2198,62000.0
2008-12-30 15:50:00,5.18,5.24,5.18,5.21,142700.0,4.228,4.277,4.228,4.2525,142700.0
2008-12-31 09:30:00,5.17,5.24,5.12,5.15,29700.0,4.2198,4.277,4.179,4.2035,29700.0
2008-12-31 09:40:00,5.15,5.23,5.15,5.22,28100.0,4.2035,4.2688,4.2035,4.2606,28100.0
2008-12-31 09:50:00,5.22,5.26,5.22,5.25,27600.0,4.2606,4.2933,4.2606,4.2851,27600.0
2008-12-31 10:00:00,5.25,5.3,5.25,5.28,46900.0,4.2851,4.3259,4.2851,4.3096,46900.0
2008-12-31 10:10:00,5.27,5.31,5.27,5.31,31300.0,4.3014,4.3341,4.3014,4.3341,31300.0
2008-12-31 10:20:00,5.31,5.34,5.3,5.33,17900.0,4.3341,4.3586,4.3259,4.3504,17900.0
2008-12-31 10:30:00,5.33,5.36,5.33,5.36,30500.0,4.3504,4.3749,4.3504,4.3749,30500.0
2008-12-31 10:40:00,5.36,5.41,5.35,5.4,39900.0,4.3749,4.4157,4.3667,4.4076,39900.0
2008-12-31 10:50:00,5.4,5.42,5.4,5.42,49700.0,4.4076,4.4239,4.4076,4.4239,49700.0
2008-12-31 11:00:00,5.41,5.44,5.41,5.42,31500.0,4.4157,4.4402,4.4157,4.4239,31500.0
2008-12-31 11:10:00,5.42,5.44,5.41,5.44,15500.0,4.4239,4.4402,4.4157,4.4402,15500.0
2008-12-31 11:20:00,5.44,5.52,5.44,5.52,31000.0,4.4402,4.5055,4.4402,4.5055,31000.0
2008-12-31 11:30:00,5.51,5.53,5.45,5.45,41000.0,4.4973,4.5137,4.4484,4.4484,41000.0
2008-12-31 11:40:00,5.45,5.45,5.41,5.44,29200.0,4.4484,4.4484,4.4157,4.4402,29200.0
2008-12-31 11:50:00,5.44,5.46,5.43,5.43,20800.0,4.4402,4.4565,4.432,4.432,20800.0
2008-12-31 12:00:00,5.43,5.43,5.42,5.43,4100.0,4.432,4.432,4.4239,4.432,4100.0
2008-12-31 12:10:00,5.42,5.42,5.38,5.39,30200.0,4.4239,4.4239,4.3912,4.3994,30200.0
2008-12-31 12:20:00,5.39,5.42,5.39,5.42,14100.0,4.3994,4.4239,4.3994,4.4239,14100.0
2008-12-31 12:30:00,5.41,5.42,5.41,5.42,13600.0,4.4157,4.4239,4.4157,4.4239,13600.0
2008-12-31 12:40:00,5.42,5.47,5.42,5.46,30000.0,4.4239,4.4647,4.4239,4.4565,30000.0
2008-12-31 12:50:00,5.47,5.5,5.46,5.49,47600.0,4.4647,4.4892,4.4565,4.481,47600.0
2008-12-31 13:00:00,5.49,5.51,5.49,5.51,38900.0,4.481,4.4973,4.481,4.4973,38900.0
2008-12-31 13:10:00,5.52,5.52,5.49,5.5,46000.0,4.5055,4.5055,4.481,4.4892,46000.0
2008-12-31 13:20:00,5.51,5.52,5.48,5.49,25200.0,4.4973,4.5055,4.4729,4.481,25200.0
2008-12-31 13:30:00,5.49,5.5,5.48,5.5,15700.0,4.481,4.4892,4.4729,4.4892,15700.0
2008-12-31 13:40:00,5.5,5.5,5.49,5.5,6100.0,4.4892,4.4892,4.481,4.4892,6100.0
2008-12-31 13:50:00,5.49,5.51,5.49,5.51,17400.0,4.481,4.4973,4.481,4.4973,17400.0
2008-12-31 14:00:00,5.51,5.53,5.49,5.49,37600.0,4.4973,4.5137,4.481,4.481,37600.0
2008-12-31 14:10:00,5.49,5.51,5.48,5.51,54600.0,4.481,4.4973,4.4729,4.4973,54600.0
2008-12-31 14:20:00,5.51,5.53,5.5,5.53,22400.0,4.4973,4.5137,4.4892,4.5137,22400.0
2008-12-31 14:30:00,5.53,5.54,5.5,5.52,47200.0,4.5137,4.5218,4.4892,4.5055,47200.0
2008-12-31 14:40:00,5.52,5.54,5.51,5.54,24800.0,4.5055,4.5218,4.4973,4.5218,24800.0
2008-12-31 14:50:00,5.54,5.55,5.53,5.55,40700.0,4.5218,4.53,4.5137,4.53,40700.0
2008-12-31 15:00:00,5.56,5.59,5.54,5.56,72300.0,4.5381,4.5626,4.5218,4.5381,72300.0
2008-12-31 15:10:00,5.56,5.59,5.52,5.58,69300.0,4.5381,4.5626,4.5055,4.5545,69300.0
2008-12-31 15:20:00,5.59,5.59,5.55,5.57,94500.0,4.5626,4.5626,4.53,4.5463,94500.0
2008-12-31 15:30:00,5.56,5.59,5.56,5.59,75800.0,4.5381,4.5626,4.5381,4.5626,75800.0
2008-12-31 15:40:00,5.59,5.59,5.52,5.55,138200.0,4.5626,4.5626,4.5055,4.53,138200.0
2008-12-31 15:50:00,5.55,5.59,5.54,5.54,154000.0,4.53,4.5626,4.5218,4.5218,154000.0
2009-01-02 09:30:00,5.55,5.58,5.54,5.58,10700.0,4.53,4.5545,4.5218,4.5545,10700.0
2009-01-02 09:40:00,5.58,5.62,5.58,5.59,22200.0,4.5545,4.5871,4.5545,4.5626,22200.0
2009-01-02 09:50:00,5.59,5.59,5.49,5.51,36400.0,4.5626,4.5626,4.481,4.4973,36400.0
2009-01-02 10:00:00,5.51,5.53,5.5,5.51,52100.0,4.4973,4.5137,4.4892,4.4973,52100.0
2009-01-02 10:10:00,5.51,5.55,5.5,5.55,19700.0,4.4973,4.53,4.4892,4.53,19700.0
2009-01-02 10:20:00,5.54,5.61,5.54,5.61,23600.0,4.5218,4.579,4.5218,4.579,23600.0
2009-01-02 10:30:00,5.6,5.65,5.6,5.64,41200.0,4.5708,4.6116,4.5708,4.6034,41200.0
2009-01-02 10:40:00,5.64,5.65,5.61,5.62,44300.0,4.6034,4.6116,4.579,4.5871,44300.0
2009-01-02 10:50:00,5.62,5.66,5.61,5.65,51600.0,4.5871,4.6198,4.579,4.6116,51600.0
2009-01-02 11:00:00,5.66,5.66,5.65,5.66,13700.0,4.6198,4.6198,4.6116,4.6198,13700.0
2009-01-02 11:10:00,5.65,5.66,5.64,5.64,53200.0,4.6116,4.6198,4.6034,4.6034,53200.0
2009-01-02 11:20:00,5.64,5.65,5.64,5.64,8400.0,4.6034,4.6116,4.6034,4.6034,8400.0
2009-01-02 11:30:00,5.65,5.65,5.64,5.65,18100.0,4.6116,4.6116,4.6034,4.6116,18100.0
2009-01-02 11:40:00,5.65,5.65,5.64,5.64,24300.0,4.6116,4.6116,4.6034,4.6034,24300.0
2009-01-02 11:50:00,5.65,5.66,5.64,5.65,27400.0,4.6116,4.6198,4.6034,4.6116,27400.0
2009-01-02 12:00:00,5.66,5.66,5.65,5.66,15100.0,4.6198,4.6198,4.6116,4.6198,15100.0
2009-01-02 12:10:00,5.66,5.66,5.61,5.62,81000.0,4.6198,4.6198,4.579,4.5871,81000.0
2009-01-02 12:20:00,5.63,5.63,5.61,5.62,20000.0,4.5953,4.5953,4.579,4.5871,20000.0
2009-01-02 12:30:00,5.63,5.64,5.62,5.63,31700.0,4.5953,4.6034,4.5871,4.5953,31700.0
2009-01-02 12:40:00,5.63,5.63,5.61,5.61,59800.0,4.5953,4.5953,4.579,4.579,59800.0
2009-01-02 12:50:00,5.62,5.62,5.61,5.62,9000.0,4.5871,4.5871,4.579,4.5871,9000.0
2009-01-02 13:00:00,5.62,5.62,5.61,5.62,12400.0,4.5871,4.5871,4.579,4.5871,12400.0
2009-01-02 13:10:00,5.62,5.63,5.61,5.62,42000.0,4.5871,4.5953,4.579,4.5871,42000.0
2009-01-02 13:20:00,5.62,5.63,5.6,5.61,47500.0,4.5871,4.5953,4.5708,4.579,47500.0
2009-01-02 13:30:00,5.61,5.62,5.6,5.61,22000.0,4.579,4.5871,4.5708,4.579,22000.0
2009-01-02 13:40:00,5.62,5.62,5.6,5.61,39100.0,4.5871,4.5871,4.5708,4.579,39100.0
2009-01-02 13:50:00,5.61,5.61,5.58,5.6,46500.0,4.579,4.579,4.5545,4.5708,46500.0
2009-01-02 14:00:00,5.6,5.6,5.59,5.6,44400.0,4.5708,4.5708,4.5626,4.5708,44400.0
2009-01-02 14:10:00,5.6,5.6,5.59,5.6,50900.0,4.5708,4.5708,4.5626,4.5708,50900.0
2009-01-02 14:20:00,5.59,5.6,5.59,5.6,94000.0,4.5626,4.5708,4.5626,4.5708,94000.0
2009-01-02 14:30:00,5.6,5.61,5.59,5.6,67100.0,4.5708,4.579,4.5626,4.5708,67100.0
2009-01-02 14:40:00,5.6,5.63,5.59,5.62,490200.0,4.5708,4.5953,4.5626,4.5871,490200.0
2009-01-02 14:50:00,5.62,5.62,5.56,5.6,501400.0,4.5871,4.5871,4.5381,4.5708,501400.0
2009-01-02 15:00:00,5.59,5.6,5.59,5.6,530600.0,4.5626,4.5708,4.5626,4.5708,530600.0
2009-01-02 15:10:00,5.6,5.61,5.59,5.6,169200.0,4.5708,4.579,4.5626,4.5708,169200.0
2009-01-02 15:20:00,5.6,5.6,5.59,5.6,34600.0,4.5708,4.5708,4.5626,4.5708,34600.0
2009-01-02 15:30:00,5.6,5.6,5.59,5.6,37300.0,4.5708,4.5708,4.5626,4.5708,37300.0
2009-01-02 15:40:00,5.6,5.6,5.57,5.6,154400.0,4.5708,4.5708,4.5463,4.5708,154400.0
2009-01-02 15:50:00,5.6,5.64,5.57,5.59,203900.0,4.5708,4.6034,4.5463,4.5626,203900.0
2009-01-05 09:30:00,5.62,5.7,5.61,5.64,81500.0,4.5871,4.6524,4.579,4.6034,81500.0
2009-01-05 09:40:00,5.65,5.65,5.57,5.57,53700.0,4.6116,4.6116,4.5463,4.5463,53700.0
2009-01-05 09:50:00,5.57,5.58,5.52,5.52,57200.0,4.5463,4.5545,4.5055,4.5055,57200.0
2009-01-05 10:00:00,5.53,5.56,5.52,5.56,27300.0,4.5137,4.5381,4.5055,4.5381,27300.0
2009-01-05 10:10:00,5.56,5.61,5.56,5.6,22000.0,4.5381,4.579,4.5381,4.5708,22000.0
2009-01-05 10:20:00,5.6,5.65,5.6,5.65,63400.0,4.5708,4.6116,4.5708,4.6116,63400.0
2009-01-05 10:30:00,5.65,5.65,5.64,5.65,35300.0,4.6116,4.6116,4.6034,4.6116,35300.0
2009-01-05 10:40:00,5.65,5.67,5.65,5.67,26300.0,4.6116,4.6279,4.6116,4.6279,26300.0
2009-01-05 10:50:00,5.67,5.67,5.64,5.65,47600.0,4.6279,4.6279,4.6034,4.6116,47600.0
2009-01-05 11:00:00,5.65,5.67,5.64,5.66,13200.0,4.6116,4.6279,4.6034,4.6198,13200.0
2009-01-05 11:10:00,5.66,5.66,5.62,5.63,30100.0,4.6198,4.6198,4.5871,4.5953,30100.0
2009-01-05 11:20:00,5.63,5.63,5.6,5.61,13600.0,4.5953,4.5953,4.5708,4.579,13600.0
2009-01-05 11:30:00,5.61,5.61,5.55,5.57,111400.0,4.579,4.579,4.53,4.5463,111400.0
2009-01-05 11:40:00,5.58,5.61,5.58,5.61,14500.0,4.5545,4.579,4.5545,4.579,14500.0
2009-01-05 11:50:00,5.61,5.62,5.54,5.54,59700.0,4.579,4.5871,4.5218,4.5218,59700.0
2009-01-05 12:00:00,5.55,5.57,5.53,5.57,49300.0,4.53,4.5463,4.5137,4.5463,49300.0
2009-01-05 12:10:00,5.57,5.63,5.55,5.63,48900.0,4.5463,4.5953,4.53,4.5953,48900.0
2009-01-05 12:20:00,5.63,5.63,5.52,5.57,86800.0,4.5953,4.5953,4.5055,4.5463,86800.0
2009-01-05 12:30:00,5.57,5.57,5.54,5.55,39300.0,4.5463,4.5463,4.5218,4.53,39300.0
2009-01-05 12:40:00,5.55,5.61,5.55,5.59,28800.0,4.53,4.579,4.53,4.5626,28800.0
2009-01-05 12:50:00,5.59,5.6,5.58,5.59,7700.0,4.5626,4.5708,4.5545,4.5626,7700.0
2009-01-05 13:00:00,5.59,5.61,5.59,5.61,10600.0,4.5626,4.579,4.5626,4.579,10600.0
2009-01-05 13:10:00,5.61,5.61,5.57,5.57,17500.0,4.579,4.579,4.5463,4.5463,17500.0
2009-01-05 13:20:00,5.57,5.6,5.55,5.58,58300.0,4.5463,4.5708,4.53,4.5545,58300.0
2009-01-05 13:30:00,5.58,5.6,5.53,5.56,54900.0,4.5545,4.5708,4.5137,4.5381,54900.0
2009-01-05 13:40:00,5.57,5.58,5.54,5.57,123200.0,4.5463,4.5545,4.5218,4.5463,123200.0
2009-01-05 13:50:00,5.57,5.63,5.57,5.62,46200.0,4.5463,4.5953,4.5463,4.5871,46200.0
2009-01-05 14:00:00,5.62,5.63,5.58,5.6,78000.0,4.5871,4.5953,4.5545,4.5708,78000.0
2009-01-05 14:10:00,5.6,5.6,5.59,5.6,14300.0,4.5708,4.5708,4.5626,4.5708,14300.0
2009-01-05 14:20:00,5.6,5.6,5.55,5.57,24200.0,4.5708,4.5708,4.53,4.5463,24200.0
2009-01-05 14:30:00,5.58,5.58,5.56,5.57,29500.0,4.5545,4.5545,4.5381,4.5463,29500.0
2009-01-05 14:40:00,5.57,5.57,5.55,5.55,38300.0,4.5463,4.5463,4.53,4.53,38300.0
2009-01-05 14:50:00,5.56,5.56,5.54,5.55,30000.0,4.5381,4.5381,4.5218,4.53,30000.0
2009-01-05 15:00:00,5.55,5.59,5.55,5.57,37400.0,4.53,4.5626,4.53,4.5463,37400.0
2009-01-05 15:10:00,5.58,5.58,5.54,5.55,34900.0,4.5545,4.5545,4.5218,4.53,34900.0
2009-01-05 15:20:00,5.55,5.56,5.53,5.53,43900.0,4.53,4.5381,4.5137,4.5137,43900.0
2009-01-05 15:30:00,5.54,5.55,5.48,5.55,195400.0,4.5218,4.53,4.4729,4.53,195400.0
2009-01-05 15:40:00,5.55,5.57,5.46,5.5,251300.0,4.53,4.5463,4.4565,4.4892,251300.0
2009-01-05 15:50:00,5.49,5.56,5.45,5.55,177700.0,4.481,4.5381,4.4484,4.53,177700.0
2009-01-06 09:30:00,5.63,5.69,5.59,5.65,32900.0,4.5953,4.6443,4.5626,4.6116,32900.0
2009-01-06 09:40:00,5.66,5.71,5.65,5.71,39700.0,4.6198,4.6606,4.6116,4.6606,39700.0
2009-01-06 09:50:00,5.71,5.79,5.71,5.79,51100.0,4.6606,4.7259,4.6606,4.7259,51100.0
2009-01-06 10:00:00,5.79,5.84,5.79,5.8,91600.0,4.7259,4.7667,4.7259,4.734,91600.0
2009-01-06 10:10:00,5.79,5.8,5.77,5.78,47200.0,4.7259,4.734,4.7096,4.7177,47200.0
2009-01-06 10:20:00,5.77,5.8,5.74,5.76,44200.0,4.7096,4.734,4.6851,4.7014,44200.0
2009-01-06 10:30:00,5.76,5.78,5.75,5.77,29200.0,4.7014,4.7177,4.6932,4.7096,29200.0
2009-01-06 10:40:00,5.78,5.8,5.76,5.76,35800.0,4.7177,4.734,4.7014,4.7014,35800.0
2009-01-06 10:50:00,5.76,5.8,5.74,5.78,71300.0,4.7014,4.734,4.6851,4.7177,71300.0
2009-01-06 11:00:00,5.77,5.78,5.73,5.74,19000.0,4.7096,4.7177,4.6769,4.6851,19000.0
2009-01-06 11:10:00,5.74,5.77,5.73,5.77,12700.0,4.6851,4.7096,4.6769,4.7096,12700.0
2009-01-06 11:20:00,5.76,5.77,5.75,5.76,6600.0,4.7014,4.7096,4.6932,4.7014,6600.0
2009-01-06 11:30:00,5.76,5.78,5.76,5.78,10700.0,4.7014,4.7177,4.7014,4.7177,10700.0
2009-01-06 11:40:00,5.78,5.8,5.77,5.79,14800.0,4.7177,4.734,4.7096,4.7259,14800.0
2009-01-06 11:50:00,5.78,5.79,5.78,5.78,6400.0,4.7177,4.7259,4.7177,4.7177,6400.0
2009-01-06 12:00:00,5.78,5.8,5.78,5.79,24800.0,4.7177,4.734,4.7177,4.7259,24800.0
2009-01-06 12:10:00,5.8,5.81,5.79,5.8,67200.0,4.734,4.7422,4.7259,4.734,67200.0
2009-01-06 12:20:00,5.81,5.84,5.8,5.84,27000.0,4.7422,4.7667,4.734,4.7667,27000.0
2009-01-06 12:30:00,5.84,5.88,5.83,5.88,54300.0,4.7667,4.7993,4.7585,4.7993,54300.0
2009-01-06 12:40:00,5.87,5.91,5.87,5.91,60200.0,4.7912,4.8238,4.7912,4.8238,60200.0
2009-01-06 12:50:00,5.91,5.95,5.91,5.95,40200.0,4.8238,4.8565,4.8238,4.8565,40200.0
2009-01-06 13:00:00,5.94,5.95,5.94,5.94,66900.0,4.8483,4.8565,4.8483,4.8483,66900.0
2009-01-06 13:10:00,5.94,5.95,5.91,5.91,35600.0,4.8483,4.8565,4.8238,4.8238,35600.0
2009-01-06 13:20:00,5.91,5.91,5.9,5.9,11700.0,4.8238,4.8238,4.8157,4.8157,11700.0
2009-01-06 13:30:00,5.9,5.93,5.9,5.91,32300.0,4.8157,4.8401,4.8157,4.8238,32300.0
2009-01-06 13:40:00,5.91,5.92,5.9,5.9,17200.0,4.8238,4.832,4.8157,4.8157,17200.0
2009-01-06 13:50:00,5.91,5.91,5.89,5.89,26400.0,4.8238,4.8238,4.8075,4.8075,26400.0
2009-01-06 14:00:00,5.88,5.9,5.87,5.9,20600.0,4.7993,4.8157,4.7912,4.8157,20600.0
2009-01-06 14:10:00,5.9,5.97,5.9,5.96,27100.0,4.8157,4.8728,4.8157,4.8646,27100.0
2009-01-06 14:20:00,5.97,5.97,5.95,5.95,29000.0,4.8728,4.8728,4.8565,4.8565,29000.0
2009-01-06 14:30:00,5.96,5.99,5.95,5.99,23900.0,4.8646,4.8891,4.8565,4.8891,23900.0
2009-01-06 14:40:00,5.99,6.05,5.98,6.05,68100.0,4.8891,4.9381,4.881,4.9381,68100.0
2009-01-06 14:50:00,6.04,6.07,6.04,6.07,36600.0,4.9299,4.9544,4.9299,4.9544,36600.0
2009-01-06 15:00:00,6.07,6.08,6.02,6.02,44300.0,4.9544,4.9626,4.9136,4.9136,44300.0
2009-01-06 15:10:00,6.02,6.03,5.99,6.0,62300.0,4.9136,4.9218,4.8891,4.8973,62300.0
2009-01-06 15:20:00,6.0,6.0,5.92,5.97,60700.0,4.8973,4.8973,4.832,4.8728,60700.0
2009-01-06 15:30:00,5.96,6.0,5.93,5.96,53200.0,4.8646,4.8973,4.8401,4.8646,53200.0
2009-01-06 15:40:00,5.96,6.0,5.96,5.98,49900.0,4.8646,4.8973,4.8646,4.881,49900.0
2009-01-06 15:50:00,5.98,5.99,5.94,5.97,123400.0,4.881,4.8891,4.8483,4.8728,123400.0
2009-01-07 09:30:00,5.86,5.9,5.8,5.81,57700.0,4.783,4.8157,4.734,4.7422,57700.0
2009-01-07 09:40:00,5.82,5.82,5.74,5.8,80300.0,4.7504,4.7504,4.6851,4.734,80300.0
2009-01-07 09:50:00,5.81,5.92,5.81,5.91,81900.0,4.7422,4.832,4.7422,4.8238,81900.0
2009-01-07 10:00:00,5.9,5.91,5.77,5.78,58100.0,4.8157,4.8238,4.7096,4.7177,58100.0
2009-01-07 10:10:00,5.78,5.84,5.78,5.8,64500.0,4.7177,4.7667,4.7177,4.734,64500.0
2009-01-07 10:20:00,5.8,5.83,5.8,5.8,29600.0,4.734,4.7585,4.734,4.734,29600.0
2009-01-07 10:30:00,5.8,5.81,5.74,5.76,73700.0,4.734,4.7422,4.6851,4.7014,73700.0
2009-01-07 10:40:00,5.76,5.79,5.76,5.78,76300.0,4.7014,4.7259,4.7014,4.7177,76300.0
2009-01-07 10:50:00,5.78,5.8,5.77,5.78,78200.0,4.7177,4.734,4.7096,4.7177,78200.0
2009-01-07 11:00:00,5.78,5.83,5.77,5.81,79600.0,4.7177,4.7585,4.7096,4.7422,79600.0
2009-01-07 11:10:00,5.81,5.82,5.8,5.8,6300.0,4.7422,4.7504,4.734,4.734,6300.0
2009-01-07 11:20:00,5.81,5.81,5.79,5.8,30100.0,4.7422,4.7422,4.7259,4.734,30100.0
2009-01-07 11:30:00,5.8,5.8,5.79,5.79,8800.0,4.734,4.734,4.7259,4.7259,8800.0
2009-01-07 11:40:00,5.8,5.82,5.79,5.82,24800.0,4.734,4.7504,4.7259,4.7504,24800.0
2009-01-07 11:50:00,5.82,5.83,5.81,5.83,19400.0,4.7504,4.7585,4.7422,4.7585,19400.0
2009-01-07 12:00:00,5.83,5.83,5.82,5.82,19700.0,4.7585,4.7585,4.7504,4.7504,19700.0
2009-01-07 12:10:00,5.82,5.83,5.82,5.83,5000.0,4.7504,4.7585,4.7504,4.7585,5000.0
2009-01-07 12:20:00,5.83,5.83,5.82,5.83,5600.0,4.7585,4.7585,4.7504,4.7585,5600.0
2009-01-07 12:30:00,5.82,5.83,5.82,5.82,19300.0,4.7504,4.7585,4.7504,4.7504,19300.0
2009-01-07 12:40:00,5.83,5.83,5.82,5.83,10700.0,4.7585,4.7585,4.7504,4.7585,10700.0
2009-01-07 12:50:00,5.82,5.83,5.82,5.82,13400.0,4.7504,4.7585,4.7504,4.7504,13400.0
2009-01-07 13:00:00,5.82,5.83,5.82,5.83,26200.0,4.7504,4.7585,4.7504,4.7585,26200.0
2009-01-07 13:10:00,5.83,5.88,5.82,5.87,46900.0,4.7585,4.7993,4.7504,4.7912,46900.0
2009-01-07 13:20:00,5.87,5.88,5.87,5.87,19300.0,4.7912,4.7993,4.7912,4.7912,19300.0
2009-01-07 13:30:00,5.87,5.88,5.86,5.87,26800.0,4.7912,4.7993,4.783,4.7912,26800.0
2009-01-07 13:40:00,5.86,5.86,5.81,5.82,31400.0,4.783,4.783,4.7422,4.7504,31400.0
2009-01-07 13:50:00,5.82,5.83,5.8,5.81,41200.0,4.7504,4.7585,4.734,4.7422,41200.0
2009-01-07 14:00:00,5.8,5.8,5.79,5.79,5400.0,4.734,4.734,4.7259,4.7259,5400.0
2009-01-07 14:10:00,5.8,5.8,5.77,5.77,17500.0,4.734,4.734,4.7096,4.7096,17500.0
2009-01-07 14:20:00,5.77,5.78,5.75,5.75,25400.0,4.7096,4.7177,4.6932,4.6932,25400.0
2009-01-07 14:30:00,5.75,5.77,5.75,5.77,39900.0,4.6932,4.7096,4.6932,4.7096,39900.0
2009-01-07 14:40:00,5.75,5.78,5.75,5.76,83000.0,4.6932,4.7177,4.6932,4.7014,83000.0
2009-01-07 14:50:00,5.76,5.76,5.73,5.76,116700.0,4.7014,4.7014,4.6769,4.7014,116700.0
2009-01-07 15:00:00,5.75,5.76,5.69,5.69,187500.0,4.6932,4.7014,4.6443,4.6443,187500.0
2009-01-07 15:10:00,5.7,5.71,5.69,5.7,146100.0,4.6524,4.6606,4.6443,4.6524,146100.0
2009-01-07 15:20:00,5.7,5.7,5.68,5.7,321200.0,4.6524,4.6524,4.6361,4.6524,321200.0
2009-01-07 15:30:00,5.7,5.72,5.64,5.65,571700.0,4.6524,4.6687,4.6034,4.6116,571700.0
2009-01-07 15:40:00,5.64,5.65,5.6,5.62,373200.0,4.6034,4.6116,4.5708,4.5871,373200.0
2009-01-07 15:50:00,5.62,5.65,5.61,5.65,381100.0,4.5871,4.6116,4.579,4.6116,381100.0
2009-01-08 09:30:00,5.63,5.63,5.47,5.47,56600.0,4.5953,4.5953,4.4647,4.4647,56600.0
2009-01-08 09:40:00,5.47,5.51,5.47,5.49,36700.0,4.4647,4.4973,4.4647,4.481,36700.0
2009-01-08 09:50:00,5.48,5.48,5.45,5.47,17700.0,4.4729,4.4729,4.4484,4.4647,17700.0
2009-01-08 10:00:00,5.46,5.5,5.46,5.5,21300.0,4.4565,4.4892,4.4565,4.4892,21300.0
2009-01-08 10:10:00,5.5,5.5,5.46,5.47,28300.0,4.4892,4.4892,4.4565,4.4647,28300.0
2009-01-08 10:20:00,5.47,5.5,5.46,5.5,19700.0,4.4647,4.4892,4.4565,4.4892,19700.0
2009-01-08 10:30:00,5.5,5.51,5.49,5.5,104100.0,4.4892,4.4973,4.481,4.4892,104100.0
2009-01-08 10:40:00,5.5,5.51,5.49,5.5,60400.0,4.4892,4.4973,4.481,4.4892,60400.0
2009-01-08 10:50:00,5.5,5.5,5.47,5.48,90100.0,4.4892,4.4892,4.4647,4.4729,90100.0
2009-01-08 11:00:00,5.48,5.5,5.48,5.5,61600.0,4.4729,4.4892,4.4729,4.4892,61600.0
2009-01-08 11:10:00,5.5,5.5,5.47,5.48,66600.0,4.4892,4.4892,4.4647,4.4729,66600.0
2009-01-08 11:20:00,5.48,5.48,5.45,5.45,35200.0,4.4729,4.4729,4.4484,4.4484,35200.0
2009-01-08 11:30:00,5.46,5.46,5.44,5.44,38500.0,4.4565,4.4565,4.4402,4.4402,38500.0
2009-01-08 11:40:00,5.45,5.45,5.39,5.41,115300.0,4.4484,4.4484,4.3994,4.4157,115300.0
2009-01-08 11:50:00,5.41,5.41,5.36,5.36,22600.0,4.4157,4.4157,4.3749,4.3749,22600.0
2009-01-08 12:00:00,5.36,5.37,5.34,5.35,88200.0,4.3749,4.3831,4.3586,4.3667,88200.0
2009-01-08 12:10:00,5.36,5.41,5.36,5.39,128400.0,4.3749,4.4157,4.3749,4.3994,128400.0
2009-01-08 12:20:00,5.39,5.4,5.37,5.38,52900.0,4.3994,4.4076,4.3831,4.3912,52900.0
2009-01-08 12:30:00,5.38,5.39,5.38,5.38,19700.0,4.3912,4.3994,4.3912,4.3912,19700.0
2009-01-08 12:40:00,5.38,5.39,5.38,5.39,32000.0,4.3912,4.3994,4.3912,4.3994,32000.0
2009-01-08 12:50:00,5.38,5.39,5.35,5.36,38200.0,4.3912,4.3994,4.3667,4.3749,38200.0
2009-01-08 13:00:00,5.35,5.36,5.31,5.32,62200.0,4.3667,4.3749,4.3341,4.3423,62200.0
2009-01-08 13:10:00,5.32,5.33,5.28,5.28,64200.0,4.3423,4.3504,4.3096,4.3096,64200.0
2009-01-08 13:20:00,5.29,5.32,5.27,5.29,150200.0,4.3178,4.3423,4.3014,4.3178,150200.0
2009-01-08 13:30:00,5.29,5.31,5.28,5.3,28400.0,4.3178,4.3341,4.3096,4.3259,28400.0
2009-01-08 13:40:00,5.3,5.31,5.29,5.29,84500.0,4.3259,4.3341,4.3178,4.3178,84500.0
2009-01-08 13:50:00,5.29,5.3,5.29,5.3,19600.0,4.3178,4.3259,4.3178,4.3259,19600.0
2009-01-08 14:00:00,5.3,5.31,5.29,5.3,131400.0,4.3259,4.3341,4.3178,4.3259,131400.0
2009-01-08 14:10:00,5.3,5.31,5.3,5.3,90200.0,4.3259,4.3341,4.3259,4.3259,90200.0
2009-01-08 14:20:00,5.3,5.3,5.29,5.3,1559700.0,4.3259,4.3259,4.3178,4.3259,1559700.0
2009-01-08 14:30:00,5.3,5.32,5.29,5.29,117900.0,4.3259,4.3423,4.3178,4.3178,117900.0
2009-01-08 14:40:00,5.3,5.31,5.29,5.3,164500.0,4.3259,4.3341,4.3178,4.3259,164500.0
2009-01-08 14:50:00,5.3,5.3,5.29,5.3,91900.0,4.3259,4.3259,4.3178,4.3259,91900.0
2009-01-08 15:00:00,5.3,5.34,5.29,5.34,152200.0,4.3259,4.3586,4.3178,4.3586,152200.0
2009-01-08 15:10:00,5.33,5.34,5.29,5.3,175200.0,4.3504,4.3586,4.3178,4.3259,175200.0
2009-01-08 15:20:00,5.3,5.3,5.29,5.3,73100.0,4.3259,4.3259,4.3178,4.3259,73100.0
2009-01-08 15:30:00,5.3,5.3,5.26,5.27,165400.0,4.3259,4.3259,4.2933,4.3014,165400.0
2009-01-08 15:40:00,5.28,5.3,5.25,5.3,318200.0,4.3096,4.3259,4.2851,4.3259,318200.0
2009-01-08 15:50:00,5.3,5.32,5.29,5.31,431900.0,4.3259,4.3423,4.3178,4.3341,431900.0
2009-01-09 09:30:00,5.17,5.2,5.09,5.11,110400.0,4.2198,4.2443,4.1545,4.1709,110400.0
2009-01-09 09:40:00,5.1,5.14,5.0,5.02,92300.0,4.1627,4.1953,4.0811,4.0974,92300.0
2009-01-09 09:50:00,5.01,5.03,4.93,5.0,126900.0,4.0892,4.1056,4.0239,4.0811,126900.0
2009-01-09 10:00:00,5.0,5.01,4.98,5.0,71900.0,4.0811,4.0892,4.0647,4.0811,71900.0
2009-01-09 10:10:00,5.0,5.01,4.96,5.0,101000.0,4.0811,4.0892,4.0484,4.0811,101000.0
2009-01-09 10:20:00,5.0,5.0,4.98,4.99,82200.0,4.0811,4.0811,4.0647,4.0729,82200.0
2009-01-09 10:30:00,5.0,5.01,4.99,5.0,40500.0,4.0811,4.0892,4.0729,4.0811,40500.0
2009-01-09 10:40:00,5.0,5.02,4.97,4.98,600100.0,4.0811,4.0974,4.0566,4.0647,600100.0
2009-01-09 10:50:00,4.98,4.99,4.98,4.99,16700.0,4.0647,4.0729,4.0647,4.0729,16700.0
2009-01-09 11:00:00,4.99,5.0,4.98,4.99,43200.0,4.0729,4.0811,4.0647,4.0729,43200.0
2009-01-09 11:10:00,4.99,5.0,4.99,4.99,22700.0,4.0729,4.0811,4.0729,4.0729,22700.0
2009-01-09 11:20:00,4.99,5.0,4.99,5.0,91000.0,4.0729,4.0811,4.0729,4.0811,91000.0
2009-01-09 11:30:00,5.0,5.01,4.99,5.01,47100.0,4.0811,4.0892,4.0729,4.0892,47100.0
2009-01-09 11:40:00,5.0,5.01,5.0,5.0,6600.0,4.0811,4.0892,4.0811,4.0811,6600.0
2009-01-09 11:50:00,5.01,5.01,4.99,5.0,58900.0,4.0892,4.0892,4.0729,4.0811,58900.0
2009-01-09 12:00:00,4.99,5.02,4.99,5.02,74400.0,4.0729,4.0974,4.0729,4.0974,74400.0
2009-01-09 12:10:00,5.01,5.02,4.99,4.99,108700.0,4.0892,4.0974,4.0729,4.0729,108700.0
2009-01-09 12:20:00,4.99,5.0,4.99,4.99,26600.0,4.0729,4.0811,4.0729,4.0729,26600.0
2009-01-09 12:30:00,4.99,5.0,4.96,5.0,101200.0,4.0729,4.0811,4.0484,4.0811,101200.0
2009-01-09 12:40:00,5.0,5.01,4.99,5.0,54100.0,4.0811,4.0892,4.0729,4.0811,54100.0
2009-01-09 12:50:00,5.0,5.0,4.98,5.0,319200.0,4.0811,4.0811,4.0647,4.0811,319200.0
2009-01-09 13:00:00,4.99,5.0,4.99,5.0,78000.0,4.0729,4.0811,4.0729,4.0811,78000.0
2009-01-09 13:10:00,4.99,5.0,4.97,4.98,38700.0,4.0729,4.0811,4.0566,4.0647,38700.0
2009-01-09 13:20:00,4.98,4.99,4.97,4.99,37500.0,4.0647,4.0729,4.0566,4.0729,37500.0
2009-01-09 13:30:00,4.98,4.99,4.98,4.98,18200.0,4.0647,4.0729,4.0647,4.0647,18200.0
2009-01-09 13:40:00,4.99,4.99,4.97,4.98,39300.0,4.0729,4.0729,4.0566,4.0647,39300.0
2009-01-09 13:50:00,4.98,4.98,4.97,4.97,25200.0,4.0647,4.0647,4.0566,4.0566,25200.0
2009-01-09 14:00:00,4.97,4.98,4.95,4.96,56900.0,4.0566,4.0647,4.0403,4.0484,56900.0
2009-01-09 14:10:00,4.96,4.98,4.96,4.97,53700.0,4.0484,4.0647,4.0484,4.0566,53700.0
2009-01-09 14:20:00,4.97,4.98,4.95,4.97,87000.0,4.0566,4.0647,4.0403,4.0566,87000.0
2009-01-09 14:30:00,4.97,4.99,4.97,4.98,113200.0,4.0566,4.0729,4.0566,4.0647,113200.0
2009-01-09 14:40:00,4.98,5.0,4.96,4.99,281500.0,4.0647,4.0811,4.0484,4.0729,281500.0
2009-01-09 14:50:00,4.99,5.0,4.98,4.99,183600.0,4.0729,4.0811,4.0647,4.0729,183600.0
2009-01-09 15:00:00,4.98,4.99,4.97,4.97,85900.0,4.0647,4.0729,4.0566,4.0566,85900.0
2009-01-09 15:10:00,4.97,4.98,4.96,4.97,41300.0,4.0566,4.0647,4.0484,4.0566,41300.0
2009-01-09 15:20:00,4.96,4.98,4.95,4.97,230400.0,4.0484,4.0647,4.0403,4.0566,230400.0
2009-01-09 15:30:00,4.97,5.0,4.97,4.99,197900.0,4.0566,4.0811,4.0566,4.0729,197900.0
2009-01-09 15:40:00,4.99,5.0,4.97,4.98,81800.0,4.0729,4.0811,4.0566,4.0647,81800.0
2009-01-09 15:50:00,4.98,5.0,4.94,4.95,278500.0,4.0647,4.0811,4.0321,4.0403,278500.0
2009-01-12 09:30:00,4.98,4.98,4.83,4.85,35300.0,4.0647,4.0647,3.9423,3.9586,35300.0
2009-01-12 09:40:00,4.85,4.87,4.82,4.84,21600.0,3.9586,3.975,3.9342,3.9505,21600.0
2009-01-12 09:50:00,4.84,4.86,4.81,4.82,45700.0,3.9505,3.9668,3.926,3.9342,45700.0
2009-01-12 10:00:00,4.83,4.83,4.81,4.81,38700.0,3.9423,3.9423,3.926,3.926,38700.0
2009-01-12 10:10:00,4.82,4.83,4.81,4.83,34700.0,3.9342,3.9423,3.926,3.9423,34700.0
2009-01-12 10:20:00,4.82,4.83,4.81,4.82,35700.0,3.9342,3.9423,3.926,3.9342,35700.0
2009-01-12 10:30:00,4.82,4.82,4.81,4.82,29500.0,3.9342,3.9342,3.926,3.9342,29500.0
2009-01-12 10:40:00,4.82,4.83,4.81,4.83,27800.0,3.9342,3.9423,3.926,3.9423,27800.0
2009-01-12 10:50:00,4.82,4.85,4.82,4.83,38000.0,3.9342,3.9586,3.9342,3.9423,38000.0
2009-01-12 11:00:00,4.84,4.87,4.83,4.87,34200.0,3.9505,3.975,3.9423,3.975,34200.0
2009-01-12 11:10:00,4.87,4.87,4.83,4.84,41700.0,3.975,3.975,3.9423,3.9505,41700.0
2009-01-12 11:20:00,4.84,4.85,4.83,4.85,23700.0,3.9505,3.9586,3.9423,3.9586,23700.0
2009-01-12 11:30:00,4.85,4.85,4.8,4.83,49700.0,3.9586,3.9586,3.9178,3.9423,49700.0
2009-01-12 11:40:00,4.83,4.83,4.8,4.82,20800.0,3.9423,3.9423,3.9178,3.9342,20800.0
2009-01-12 11:50:00,4.81,4.82,4.79,4.79,72400.0,3.926,3.9342,3.9097,3.9097,72400.0
2009-01-12 12:00:00,4.79,4.8,4.78,4.79,134000.0,3.9097,3.9178,3.9015,3.9097,134000.0
2009-01-12 12:10:00,4.8,4.8,4.78,4.78,70100.0,3.9178,3.9178,3.9015,3.9015,70100.0
2009-01-12 12:20:00,4.78,4.8,4.78,4.78,116600.0,3.9015,3.9178,3.9015,3.9015,116600.0
2009-01-12 12:30:00,4.78,4.79,4.78,4.78,34100.0,3.9015,3.9097,3.9015,3.9015,34100.0
2009-01-12 12:40:00,4.78,4.79,4.78,4.78,16400.0,3.9015,3.9097,3.9015,3.9015,16400.0
2009-01-12 12:50:00,4.78,4.79,4.73,4.73,135000.0,3.9015,3.9097,3.8607,3.8607,135000.0
2009-01-12 13:00:00,4.73,4.76,4.73,4.75,136900.0,3.8607,3.8852,3.8607,3.877,136900.0
2009-01-12 13:10:00,4.75,4.76,4.74,4.75,99900.0,3.877,3.8852,3.8689,3.877,99900.0
2009-01-12 13:20:00,4.76,4.76,4.74,4.74,46000.0,3.8852,3.8852,3.8689,3.8689,46000.0
2009-01-12 13:30:00,4.74,4.75,4.73,4.73,63900.0,3.8689,3.877,3.8607,3.8607,63900.0
2009-01-12 13:40:00,4.74,4.75,4.73,4.74,90900.0,3.8689,3.877,3.8607,3.8689,90900.0
2009-01-12 13:50:00,4.74,4.75,4.73,4.74,126800.0,3.8689,3.877,3.8607,3.8689,126800.0
2009-01-12 14:00:00,4.75,4.75,4.69,4.69,106300.0,3.877,3.877,3.828,3.828,106300.0
2009-01-12 14:10:00,4.69,4.71,4.69,4.71,17300.0,3.828,3.8444,3.828,3.8444,17300.0
2009-01-12 14:20:00,4.7,4.71,4.69,4.69,53600.0,3.8362,3.8444,3.828,3.828,53600.0
2009-01-12 14:30:00,4.69,4.7,4.66,4.67,31900.0,3.828,3.8362,3.8036,3.8117,31900.0
2009-01-12 14:40:00,4.67,4.68,4.65,4.66,28800.0,3.8117,3.8199,3.7954,3.8036,28800.0
2009-01-12 14:50:00,4.66,4.69,4.65,4.67,46000.0,3.8036,3.828,3.7954,3.8117,46000.0
2009-01-12 15:00:00,4.67,4.71,4.67,4.69,62900.0,3.8117,3.8444,3.8117,3.828,62900.0
2009-01-12 15:10:00,4.7,4.7,4.64,4.64,136600.0,3.8362,3.8362,3.7872,3.7872,136600.0
2009-01-12 15:20:00,4.64,4.69,4.64,4.69,61800.0,3.7872,3.828,3.7872,3.828,61800.0
2009-01-12 15:30:00,4.69,4.7,4.67,4.7,108100.0,3.828,3.8362,3.8117,3.8362,108100.0
2009-01-12 15:40:00,4.7,4.73,4.68,4.71,138700.0,3.8362,3.8607,3.8199,3.8444,138700.0
2009-01-12 15:50:00,4.72,4.73,4.68,4.69,190100.0,3.8525,3.8607,3.8199,3.828,190100.0
2009-01-13 09:30:00,4.66,4.71,4.63,4.7,31900.0,3.8036,3.8444,3.7791,3.8362,31900.0
2009-01-13 09:40:00,4.7,4.77,4.68,4.76,101100.0,3.8362,3.8933,3.8199,3.8852,101100.0
2009-01-13 09:50:00,4.76,4.78,4.75,4.77,65500.0,3.8852,3.9015,3.877,3.8933,65500.0
2009-01-13 10:00:00,4.78,4.79,4.73,4.79,54300.0,3.9015,3.9097,3.8607,3.9097,54300.0
2009-01-13 10:10:00,4.78,4.79,4.78,4.78,30300.0,3.9015,3.9097,3.9015,3.9015,30300.0
2009-01-13 10:20:00,4.78,4.78,4.76,4.77,6600.0,3.9015,3.9015,3.8852,3.8933,6600.0
2009-01-13 10:30:00,4.76,4.77,4.74,4.75,28800.0,3.8852,3.8933,3.8689,3.877,28800.0
2009-01-13 10:40:00,4.75,4.76,4.74,4.76,33100.0,3.877,3.8852,3.8689,3.8852,33100.0
2009-01-13 10:50:00,4.76,4.76,4.74,4.75,359500.0,3.8852,3.8852,3.8689,3.877,359500.0
2009-01-13 11:00:00,4.75,4.77,4.74,4.75,65600.0,3.877,3.8933,3.8689,3.877,65600.0
2009-01-13 11:10:00,4.75,4.75,4.68,4.69,68200.0,3.877,3.877,3.8199,3.828,68200.0
2009-01-13 11:20:00,4.68,4.7,4.65,4.7,37200.0,3.8199,3.8362,3.7954,3.8362,37200.0
2009-01-13 11:30:00,4.69,4.71,4.69,4.71,18100.0,3.828,3.8444,3.828,3.8444,18100.0
2009-01-13 11:40:00,4.71,4.71,4.68,4.69,30900.0,3.8444,3.8444,3.8199,3.828,30900.0
2009-01-13 11:50:00,4.69,4.71,4.68,4.69,56700.0,3.828,3.8444,3.8199,3.828,56700.0
2009-01-13 12:00:00,4.7,4.7,4.68,4.69,25000.0,3.8362,3.8362,3.8199,3.828,25000.0
2009-01-13 12:10:00,4.68,4.7,4.68,4.69,11900.0,3.8199,3.8362,3.8199,3.828,11900.0
2009-01-13 12:20:00,4.69,4.7,4.68,4.7,17100.0,3.828,3.8362,3.8199,3.8362,17100.0
2009-01-13 12:30:00,4.71,4.71,4.69,4.7,42600.0,3.8444,3.8444,3.828,3.8362,42600.0
2009-01-13 12:40:00,4.69,4.7,4.69,4.69,3700.0,3.828,3.8362,3.828,3.828,3700.0
2009-01-13 12:50:00,4.7,4.7,4.64,4.64,46600.0,3.8362,3.8362,3.7872,3.7872,46600.0
2009-01-13 13:00:00,4.64,4.65,4.58,4.6,97900.0,3.7872,3.7954,3.7383,3.7546,97900.0
2009-01-13 13:10:00,4.61,4.61,4.58,4.59,27200.0,3.7627,3.7627,3.7383,3.7464,27200.0
2009-01-13 13:20:00,4.58,4.59,4.57,4.58,47800.0,3.7383,3.7464,3.7301,3.7383,47800.0
2009-01-13 13:30:00,4.59,4.59,4.57,4.59,31500.0,3.7464,3.7464,3.7301,3.7464,31500.0
2009-01-13 13:40:00,4.58,4.59,4.57,4.57,29300.0,3.7383,3.7464,3.7301,3.7301,29300.0
2009-01-13 13:50:00,4.57,4.57,4.54,4.54,61000.0,3.7301,3.7301,3.7056,3.7056,61000.0
2009-01-13 14:00:00,4.55,4.58,4.54,4.58,37800.0,3.7138,3.7383,3.7056,3.7383,37800.0
2009-01-13 14:10:00,4.58,4.59,4.54,4.54,91100.0,3.7383,3.7464,3.7056,3.7056,91100.0
2009-01-13 14:20:00,4.54,4.55,4.52,4.53,46500.0,3.7056,3.7138,3.6893,3.6974,46500.0
2009-01-13 14:30:00,4.53,4.61,4.53,4.61,35700.0,3.6974,3.7627,3.6974,3.7627,35700.0
2009-01-13 14:40:00,4.61,4.65,4.6,4.64,48600.0,3.7627,3.7954,3.7546,3.7872,48600.0
2009-01-13 14:50:00,4.64,4.66,4.64,4.64,46400.0,3.7872,3.8036,3.7872,3.7872,46400.0
2009-01-13 15:00:00,4.64,4.64,4.57,4.57,156700.0,3.7872,3.7872,3.7301,3.7301,156700.0
2009-01-13 15:10:00,4.58,4.59,4.57,4.59,45500.0,3.7383,3.7464,3.7301,3.7464,45500.0
2009-01-13 15:20:00,4.59,4.6,4.56,4.59,134900.0,3.7464,3.7546,3.7219,3.7464,134900.0
2009-01-13 15:30:00,4.58,4.6,4.55,4.6,152800.0,3.7383,3.7546,3.7138,3.7546,152800.0
2009-01-13 15:40:00,4.6,4.62,4.55,4.57,387800.0,3.7546,3.7709,3.7138,3.7301,387800.0
2009-01-13 15:50:00,4.57,4.6,4.56,4.59,280900.0,3.7301,3.7546,3.7219,3.7464,280900.0
2009-01-14 09:30:00,4.62,4.62,4.53,4.56,26600.0,3.7709,3.7709,3.6974,3.7219,26600.0
2009-01-14 09:40:00,4.56,4.57,4.47,4.48,77100.0,3.7219,3.7301,3.6485,3.6566,77100.0
2009-01-14 09:50:00,4.47,4.51,4.47,4.5,125500.0,3.6485,3.6811,3.6485,3.673,125500.0
2009-01-14 10:00:00,4.5,4.5,4.47,4.49,60000.0,3.673,3.673,3.6485,3.6648,60000.0
2009-01-14 10:10:00,4.49,4.5,4.44,4.44,87400.0,3.6648,3.673,3.624,3.624,87400.0
2009-01-14 10:20:00,4.44,4.46,4.43,4.46,81900.0,3.624,3.6403,3.6158,3.6403,81900.0
2009-01-14 10:30:00,4.45,4.46,4.4,4.42,86600.0,3.6322,3.6403,3.5913,3.6077,86600.0
2009-01-14 10:40:00,4.42,4.43,4.41,4.42,65400.0,3.6077,3.6158,3.5995,3.6077,65400.0
2009-01-14 10:50:00,4.42,4.45,4.42,4.45,38600.0,3.6077,3.6322,3.6077,3.6322,38600.0
2009-01-14 11:00:00,4.44,4.45,4.44,4.44,29200.0,3.624,3.6322,3.624,3.624,29200.0
2009-01-14 11:10:00,4.45,4.45,4.42,4.43,55800.0,3.6322,3.6322,3.6077,3.6158,55800.0
2009-01-14 11:20:00,4.43,4.46,4.42,4.44,112000.0,3.6158,3.6403,3.6077,3.624,112000.0
2009-01-14 11:30:00,4.45,4.45,4.44,4.44,42900.0,3.6322,3.6322,3.624,3.624,42900.0
2009-01-14 11:40:00,4.44,4.45,4.42,4.43,19300.0,3.624,3.6322,3.6077,3.6158,19300.0
2009-01-14 11:50:00,4.43,4.45,4.42,4.42,60600.0,3.6158,3.6322,3.6077,3.6077,60600.0
2009-01-14 12:00:00,4.42,4.43,4.39,4.39,95300.0,3.6077,3.6158,3.5832,3.5832,95300.0
2009-01-14 12:10:00,4.39,4.4,4.38,4.38,50600.0,3.5832,3.5913,3.575,3.575,50600.0
2009-01-14 12:20:00,4.39,4.4,4.38,4.39,82200.0,3.5832,3.5913,3.575,3.5832,82200.0
2009-01-14 12:30:00,4.39,4.42,4.39,4.42,37000.0,3.5832,3.6077,3.5832,3.6077,37000.0
2009-01-14 12:40:00,4.41,4.42,4.41,4.42,15700.0,3.5995,3.6077,3.5995,3.6077,15700.0
2009-01-14 12:50:00,4.42,4.42,4.39,4.39,49300.0,3.6077,3.6077,3.5832,3.5832,49300.0
2009-01-14 13:00:00,4.39,4.4,4.39,4.39,21300.0,3.5832,3.5913,3.5832,3.5832,21300.0
2009-01-14 13:10:00,4.4,4.4,4.39,4.4,19500.0,3.5913,3.5913,3.5832,3.5913,19500.0
2009-01-14 13:20:00,4.4,4.41,4.39,4.39,20000.0,3.5913,3.5995,3.5832,3.5832,20000.0
2009-01-14 13:30:00,4.4,4.4,4.39,4.4,33900.0,3.5913,3.5913,3.5832,3.5913,33900.0
2009-01-14 13:40:00,4.4,4.4,4.38,4.38,52400.0,3.5913,3.5913,3.575,3.575,52400.0
2009-01-14 13:50:00,4.39,4.39,4.36,4.37,79500.0,3.5832,3.5832,3.5587,3.5669,79500.0
2009-01-14 14:00:00,4.37,4.38,4.36,4.38,19900.0,3.5669,3.575,3.5587,3.575,19900.0
2009-01-14 14:10:00,4.38,4.41,4.38,4.41,27800.0,3.575,3.5995,3.575,3.5995,27800.0
2009-01-14 14:20:00,4.41,4.41,4.4,4.41,9900.0,3.5995,3.5995,3.5913,3.5995,9900.0
2009-01-14 14:30:00,4.41,4.45,4.41,4.45,31300.0,3.5995,3.6322,3.5995,3.6322,31300.0
2009-01-14 14:40:00,4.45,4.48,4.45,4.47,60600.0,3.6322,3.6566,3.6322,3.6485,60600.0
2009-01-14 14:50:00,4.47,4.47,4.46,4.46,10500.0,3.6485,3.6485,3.6403,3.6403,10500.0
2009-01-14 15:00:00,4.46,4.46,4.42,4.43,59900.0,3.6403,3.6403,3.6077,3.6158,59900.0
2009-01-14 15:10:00,4.43,4.43,4.39,4.39,46000.0,3.6158,3.6158,3.5832,3.5832,46000.0
2009-01-14 15:20:00,4.4,4.4,4.39,4.39,30200.0,3.5913,3.5913,3.5832,3.5832,30200.0
2009-01-14 15:30:00,4.39,4.4,4.37,4.37,61100.0,3.5832,3.5913,3.5669,3.5669,61100.0
2009-01-14 15:40:00,4.37,4.37,4.35,4.36,160700.0,3.5669,3.5669,3.5505,3.5587,160700.0
2009-01-14 15:50:00,4.36,4.37,4.34,4.35,123600.0,3.5587,3.5669,3.5424,3.5505,123600.0
2009-01-15 09:30:00,4.33,4.41,4.33,4.33,57400.0,3.5342,3.5995,3.5342,3.5342,57400.0
2009-01-15 09:40:00,4.34,4.36,4.28,4.3,124200.0,3.5424,3.5587,3.4934,3.5097,124200.0
2009-01-15 09:50:00,4.3,4.32,4.27,4.29,49000.0,3.5097,3.526,3.4852,3.5016,49000.0
2009-01-15 10:00:00,4.29,4.32,4.19,4.2,211800.0,3.5016,3.526,3.4199,3.4281,211800.0
2009-01-15 10:10:00,4.2,4.21,4.14,4.14,70200.0,3.4281,3.4363,3.3791,3.3791,70200.0
2009-01-15 10:20:00,4.15,4.16,4.13,4.15,159100.0,3.3873,3.3954,3.371,3.3873,159100.0
2009-01-15 10:30:00,4.15,4.16,4.12,4.13,50700.0,3.3873,3.3954,3.3628,3.371,50700.0
2009-01-15 10:40:00,4.13,4.15,4.13,4.14,48200.0,3.371,3.3873,3.371,3.3791,48200.0
2009-01-15 10:50:00,4.15,4.17,4.14,4.17,20900.0,3.3873,3.4036,3.3791,3.4036,20900.0
2009-01-15 11:00:00,4.17,4.18,4.16,4.18,20300.0,3.4036,3.4118,3.3954,3.4118,20300.0
2009-01-15 11:10:00,4.18,4.22,4.17,4.22,59900.0,3.4118,3.4444,3.4036,3.4444,59900.0
2009-01-15 11:20:00,4.23,4.26,4.2,4.2,207800.0,3.4526,3.4771,3.4281,3.4281,207800.0
2009-01-15 11:30:00,4.2,4.24,4.2,4.22,109000.0,3.4281,3.4607,3.4281,3.4444,109000.0
2009-01-15 11:40:00,4.22,4.23,4.18,4.18,37600.0,3.4444,3.4526,3.4118,3.4118,37600.0
2009-01-15 11:50:00,4.18,4.2,4.18,4.2,35200.0,3.4118,3.4281,3.4118,3.4281,35200.0
2009-01-15 12:00:00,4.19,4.23,4.19,4.21,116000.0,3.4199,3.4526,3.4199,3.4363,116000.0
2009-01-15 12:10:00,4.21,4.24,4.21,4.22,68400.0,3.4363,3.4607,3.4363,3.4444,68400.0
2009-01-15 12:20:00,4.21,4.22,4.16,4.16,30900.0,3.4363,3.4444,3.3954,3.3954,30900.0
2009-01-15 12:30:00,4.16,4.17,4.15,4.15,20300.0,3.3954,3.4036,3.3873,3.3873,20300.0
2009-01-15 12:40:00,4.15,4.16,4.14,4.16,15200.0,3.3873,3.3954,3.3791,3.3954,15200.0
2009-01-15 12:50:00,4.15,4.16,4.15,4.15,14800.0,3.3873,3.3954,3.3873,3.3873,14800.0
2009-01-15 13:00:00,4.15,4.18,4.15,4.17,21200.0,3.3873,3.4118,3.3873,3.4036,21200.0
2009-01-15 13:10:00,4.17,4.19,4.15,4.17,23000.0,3.4036,3.4199,3.3873,3.4036,23000.0
2009-01-15 13:20:00,4.17,4.2,4.16,4.2,42600.0,3.4036,3.4281,3.3954,3.4281,42600.0
2009-01-15 13:30:00,4.2,4.22,4.19,4.22,113700.0,3.4281,3.4444,3.4199,3.4444,113700.0
2009-01-15 13:40:00,4.22,4.25,4.21,4.22,102400.0,3.4444,3.4689,3.4363,3.4444,102400.0
2009-01-15 13:50:00,4.21,4.33,4.21,4.32,60900.0,3.4363,3.5342,3.4363,3.526,60900.0
2009-01-15 14:00:00,4.32,4.4,4.32,4.34,253400.0,3.526,3.5913,3.526,3.5424,253400.0
2009-01-15 14:10:00,4.35,4.4,4.34,4.37,189300.0,3.5505,3.5913,3.5424,3.5669,189300.0
2009-01-15 14:20:00,4.37,4.4,4.34,4.37,81400.0,3.5669,3.5913,3.5424,3.5669,81400.0
2009-01-15 14:30:00,4.37,4.46,4.36,4.4,150500.0,3.5669,3.6403,3.5587,3.5913,150500.0
2009-01-15 14:40:00,4.4,4.41,4.38,4.39,128000.0,3.5913,3.5995,3.575,3.5832,128000.0
2009-01-15 14:50:00,4.4,4.42,4.36,4.39,188400.0,3.5913,3.6077,3.5587,3.5832,188400.0
2009-01-15 15:00:00,4.4,4.44,4.39,4.4,86400.0,3.5913,3.624,3.5832,3.5913,86400.0
2009-01-15 15:10:00,4.39,4.44,4.39,4.44,97600.0,3.5832,3.624,3.5832,3.624,97600.0
2009-01-15 15:20:00,4.43,4.43,4.39,4.4,123900.0,3.6158,3.6158,3.5832,3.5913,123900.0
2009-01-15 15:30:00,4.4,4.4,4.36,4.4,133600.0,3.5913,3.5913,3.5587,3.5913,133600.0
2009-01-15 15:40:00,4.4,4.41,4.36,4.37,164400.0,3.5913,3.5995,3.5587,3.5669,164400.0
2009-01-15 15:50:00,4.38,4.45,4.38,4.44,269400.0,3.575,3.6322,3.575,3.624,269400.0
2009-01-16 09:30:00,4.47,4.55,4.43,4.43,120400.0,3.6485,3.7138,3.6158,3.6158,120400.0
2009-01-16 09:40:00,4.44,4.55,4.44,4.54,45500.0,3.624,3.7138,3.624,3.7056,45500.0
2009-01-16 09:50:00,4.55,4.56,4.49,4.53,49700.0,3.7138,3.7219,3.6648,3.6974,49700.0
2009-01-16 10:00:00,4.53,4.53,4.51,4.52,27900.0,3.6974,3.6974,3.6811,3.6893,27900.0
2009-01-16 10:10:00,4.52,4.52,4.46,4.46,29000.0,3.6893,3.6893,3.6403,3.6403,29000.0
2009-01-16 10:20:00,4.46,4.51,4.46,4.51,21600.0,3.6403,3.6811,3.6403,3.6811,21600.0
2009-01-16 10:30:00,4.5,4.5,4.48,4.49,23500.0,3.673,3.673,3.6566,3.6648,23500.0
2009-01-16 10:40:00,4.5,4.52,4.48,4.51,20100.0,3.673,3.6893,3.6566,3.6811,20100.0
2009-01-16 10:50:00,4.5,4.52,4.49,4.5,15700.0,3.673,3.6893,3.6648,3.673,15700.0
2009-01-16 11:00:00,4.5,4.5,4.45,4.46,34700.0,3.673,3.673,3.6322,3.6403,34700.0
2009-01-16 11:10:00,4.47,4.48,4.46,4.47,12800.0,3.6485,3.6566,3.6403,3.6485,12800.0
2009-01-16 11:20:00,4.47,4.48,4.46,4.47,25600.0,3.6485,3.6566,3.6403,3.6485,25600.0
2009-01-16 11:30:00,4.46,4.47,4.4,4.4,28900.0,3.6403,3.6485,3.5913,3.5913,28900.0
2009-01-16 11:40:00,4.4,4.45,4.4,4.45,66900.0,3.5913,3.6322,3.5913,3.6322,66900.0
2009-01-16 11:50:00,4.45,4.45,4.43,4.43,22800.0,3.6322,3.6322,3.6158,3.6158,22800.0
2009-01-16 12:00:00,4.43,4.44,4.41,4.41,20800.0,3.6158,3.624,3.5995,3.5995,20800.0
2009-01-16 12:10:00,4.4,4.41,4.34,4.36,40200.0,3.5913,3.5995,3.5424,3.5587,40200.0
2009-01-16 12:20:00,4.37,4.43,4.37,4.4,79200.0,3.5669,3.6158,3.5669,3.5913,79200.0
2009-01-16 12:30:00,4.41,4.44,4.4,4.42,100400.0,3.5995,3.624,3.5913,3.6077,100400.0
2009-01-16 12:40:00,4.43,4.44,4.42,4.44,20900.0,3.6158,3.624,3.6077,3.624,20900.0
2009-01-16 12:50:00,4.44,4.47,4.44,4.45,42900.0,3.624,3.6485,3.624,3.6322,42900.0
2009-01-16 13:00:00,4.45,4.48,4.45,4.48,60800.0,3.6322,3.6566,3.6322,3.6566,60800.0
2009-01-16 13:10:00,4.48,4.51,4.47,4.48,46800.0,3.6566,3.6811,3.6485,3.6566,46800.0
2009-01-16 13:20:00,4.49,4.5,4.48,4.49,8000.0,3.6648,3.673,3.6566,3.6648,8000.0
2009-01-16 13:30:00,4.5,4.54,4.48,4.53,86000.0,3.673,3.7056,3.6566,3.6974,86000.0
2009-01-16 13:40:00,4.53,4.58,4.53,4.56,110500.0,3.6974,3.7383,3.6974,3.7219,110500.0
2009-01-16 13:50:00,4.57,4.61,4.56,4.61,171500.0,3.7301,3.7627,3.7219,3.7627,171500.0
2009-01-16 14:00:00,4.61,4.61,4.59,4.61,60300.0,3.7627,3.7627,3.7464,3.7627,60300.0
2009-01-16 14:10:00,4.61,4.61,4.51,4.51,124100.0,3.7627,3.7627,3.6811,3.6811,124100.0
2009-01-16 14:20:00,4.51,4.54,4.5,4.51,79500.0,3.6811,3.7056,3.673,3.6811,79500.0
2009-01-16 14:30:00,4.51,4.52,4.48,4.5,30200.0,3.6811,3.6893,3.6566,3.673,30200.0
2009-01-16 14:40:00,4.5,4.51,4.48,4.5,28600.0,3.673,3.6811,3.6566,3.673,28600.0
2009-01-16 14:50:00,4.5,4.54,4.5,4.52,78900.0,3.673,3.7056,3.673,3.6893,78900.0
2009-01-16 15:00:00,4.52,4.53,4.49,4.52,34800.0,3.6893,3.6974,3.6648,3.6893,34800.0
2009-01-16 15:10:00,4.52,4.54,4.52,4.54,45200.0,3.6893,3.7056,3.6893,3.7056,45200.0
2009-01-16 15:20:00,4.53,4.56,4.52,4.53,89900.0,3.6974,3.7219,3.6893,3.6974,89900.0
2009-01-16 15:30:00,4.52,4.58,4.51,4.56,85700.0,3.6893,3.7383,3.6811,3.7219,85700.0
2009-01-16 15:40:00,4.56,4.56,4.52,4.54,75200.0,3.7219,3.7219,3.6893,3.7056,75200.0
2009-01-16 15:50:00,4.53,4.57,4.53,4.57,152300.0,3.6974,3.7301,3.6974,3.7301,152300.0
2009-01-20 09:30:00,4.53,4.53,4.36,4.42,40800.0,3.6974,3.6974,3.5587,3.6077,40800.0
2009-01-20 09:40:00,4.41,4.45,4.37,4.39,28500.0,3.5995,3.6322,3.5669,3.5832,28500.0
2009-01-20 09:50:00,4.38,4.39,4.31,4.34,36300.0,3.575,3.5832,3.5179,3.5424,36300.0
2009-01-20 10:00:00,4.34,4.34,4.28,4.31,41100.0,3.5424,3.5424,3.4934,3.5179,41100.0
2009-01-20 10:10:00,4.32,4.39,4.29,4.37,43100.0,3.526,3.5832,3.5016,3.5669,43100.0
2009-01-20 10:20:00,4.37,4.39,4.36,4.39,20300.0,3.5669,3.5832,3.5587,3.5832,20300.0
2009-01-20 10:30:00,4.38,4.4,4.36,4.36,21000.0,3.575,3.5913,3.5587,3.5587,21000.0
2009-01-20 10:40:00,4.36,4.36,4.33,4.34,33300.0,3.5587,3.5587,3.5342,3.5424,33300.0
2009-01-20 10:50:00,4.33,4.34,4.32,4.33,24200.0,3.5342,3.5424,3.526,3.5342,24200.0
2009-01-20 11:00:00,4.33,4.34,4.33,4.33,28200.0,3.5342,3.5424,3.5342,3.5342,28200.0
2009-01-20 11:10:00,4.33,4.34,4.33,4.33,23800.0,3.5342,3.5424,3.5342,3.5342,23800.0
2009-01-20 11:20:00,4.33,4.34,4.33,4.33,26100.0,3.5342,3.5424,3.5342,3.5342,26100.0
2009-01-20 11:30:00,4.33,4.34,4.33,4.34,33400.0,3.5342,3.5424,3.5342,3.5424,33400.0
2009-01-20 11:40:00,4.33,4.34,4.33,4.34,14400.0,3.5342,3.5424,3.5342,3.5424,14400.0
2009-01-20 11:50:00,4.33,4.33,4.28,4.3,63200.0,3.5342,3.5342,3.4934,3.5097,63200.0
2009-01-20 12:00:00,4.29,4.3,4.28,4.28,43500.0,3.5016,3.5097,3.4934,3.4934,43500.0
2009-01-20 12:10:00,4.28,4.3,4.27,4.3,28900.0,3.4934,3.5097,3.4852,3.5097,28900.0
2009-01-20 12:20:00,4.29,4.3,4.26,4.27,39300.0,3.5016,3.5097,3.4771,3.4852,39300.0
2009-01-20 12:30:00,4.26,4.27,4.26,4.26,14900.0,3.4771,3.4852,3.4771,3.4771,14900.0
2009-01-20 12:40:00,4.26,4.27,4.26,4.26,34000.0,3.4771,3.4852,3.4771,3.4771,34000.0
2009-01-20 12:50:00,4.26,4.27,4.23,4.23,39400.0,3.4771,3.4852,3.4526,3.4526,39400.0
2009-01-20 13:00:00,4.23,4.25,4.22,4.23,54400.0,3.4526,3.4689,3.4444,3.4526,54400.0
2009-01-20 13:10:00,4.23,4.24,4.21,4.22,18800.0,3.4526,3.4607,3.4363,3.4444,18800.0
2009-01-20 13:20:00,4.22,4.23,4.21,4.23,24200.0,3.4444,3.4526,3.4363,3.4526,24200.0
2009-01-20 13:30:00,4.23,4.23,4.2,4.2,19700.0,3.4526,3.4526,3.4281,3.4281,19700.0
2009-01-20 13:40:00,4.2,4.21,4.18,4.18,17000.0,3.4281,3.4363,3.4118,3.4118,17000.0
2009-01-20 13:50:00,4.18,4.18,4.17,4.17,31900.0,3.4118,3.4118,3.4036,3.4036,31900.0
2009-01-20 14:00:00,4.17,4.18,4.15,4.17,26400.0,3.4036,3.4118,3.3873,3.4036,26400.0
2009-01-20 14:10:00,4.17,4.18,4.13,4.13,34500.0,3.4036,3.4118,3.371,3.371,34500.0
2009-01-20 14:20:00,4.13,4.14,4.11,4.12,33200.0,3.371,3.3791,3.3546,3.3628,33200.0
2009-01-20 14:30:00,4.13,4.14,4.12,4.13,40300.0,3.371,3.3791,3.3628,3.371,40300.0
2009-01-20 14:40:00,4.13,4.14,4.13,4.13,65600.0,3.371,3.3791,3.371,3.371,65600.0
2009-01-20 14:50:00,4.13,4.14,4.13,4.13,57800.0,3.371,3.3791,3.371,3.371,57800.0
2009-01-20 15:00:00,4.13,4.14,4.13,4.13,50400.0,3.371,3.3791,3.371,3.371,50400.0
2009-01-20 15:10:00,4.13,4.14,4.1,4.11,94400.0,3.371,3.3791,3.3465,3.3546,94400.0
2009-01-20 15:20:00,4.11,4.13,4.11,4.11,116200.0,3.3546,3.371,3.3546,3.3546,116200.0
2009-01-20 15:30:00,4.11,4.16,4.11,4.13,283900.0,3.3546,3.3954,3.3546,3.371,283900.0
2009-01-20 15:40:00,4.13,4.14,4.12,4.12,67000.0,3.371,3.3791,3.3628,3.3628,67000.0
2009-01-20 15:50:00,4.12,4.12,4.08,4.08,251200.0,3.3628,3.3628,3.3302,3.3302,251200.0
2009-01-21 09:30:00,4.1,4.16,4.07,4.07,132800.0,3.3465,3.3954,3.322,3.322,132800.0
2009-01-21 09:40:00,4.07,4.07,4.01,4.01,65400.0,3.322,3.322,3.273,3.273,65400.0
2009-01-21 09:50:00,4.01,4.06,4.0,4.05,83000.0,3.273,3.3138,3.2649,3.3057,83000.0
2009-01-21 10:00:00,4.06,4.06,4.04,4.04,65200.0,3.3138,3.3138,3.2975,3.2975,65200.0
2009-01-21 10:10:00,4.04,4.05,4.02,4.04,130300.0,3.2975,3.3057,3.2812,3.2975,130300.0
2009-01-21 10:20:00,4.03,4.05,4.03,4.03,49400.0,3.2893,3.3057,3.2893,3.2893,49400.0
2009-01-21 10:30:00,4.03,4.04,4.0,4.01,103400.0,3.2893,3.2975,3.2649,3.273,103400.0
2009-01-21 10:40:00,4.01,4.01,3.95,3.96,98500.0,3.273,3.273,3.224,3.2322,98500.0
2009-01-21 10:50:00,3.96,3.97,3.91,3.92,67100.0,3.2322,3.2404,3.1914,3.1996,67100.0
2009-01-21 11:00:00,3.91,3.94,3.91,3.93,44100.0,3.1914,3.2159,3.1914,3.2077,44100.0
2009-01-21 11:10:00,3.94,3.94,3.92,3.93,32900.0,3.2159,3.2159,3.1996,3.2077,32900.0
2009-01-21 11:20:00,3.93,3.93,3.92,3.92,31000.0,3.2077,3.2077,3.1996,3.1996,31000.0
2009-01-21 11:30:00,3.92,3.93,3.91,3.91,24300.0,3.1996,3.2077,3.1914,3.1914,24300.0
2009-01-21 11:40:00,3.92,3.94,3.91,3.94,37600.0,3.1996,3.2159,3.1914,3.2159,37600.0
2009-01-21 11:50:00,3.94,3.94,3.91,3.92,19500.0,3.2159,3.2159,3.1914,3.1996,19500.0
2009-01-21 12:00:00,3.91,3.93,3.91,3.93,39000.0,3.1914,3.2077,3.1914,3.2077,39000.0
2009-01-21 12:10:00,3.93,3.96,3.93,3.93,47400.0,3.2077,3.2322,3.2077,3.2077,47400.0
2009-01-21 12:20:00,3.93,3.94,3.88,3.88,56900.0,3.2077,3.2159,3.1669,3.1669,56900.0
2009-01-21 12:30:00,3.88,3.93,3.88,3.93,126400.0,3.1669,3.2077,3.1669,3.2077,126400.0
2009-01-21 12:40:00,3.93,3.93,3.92,3.93,12700.0,3.2077,3.2077,3.1996,3.2077,12700.0
2009-01-21 12:50:00,3.93,3.93,3.92,3.93,5200.0,3.2077,3.2077,3.1996,3.2077,5200.0
2009-01-21 13:00:00,3.93,3.93,3.92,3.92,40200.0,3.2077,3.2077,3.1996,3.1996,40200.0
2009-01-21 13:10:00,3.93,3.93,3.92,3.93,5900.0,3.2077,3.2077,3.1996,3.2077,5900.0
2009-01-21 13:20:00,3.93,3.93,3.92,3.92,5000.0,3.2077,3.2077,3.1996,3.1996,5000.0
2009-01-21 13:30:00,3.92,3.94,3.92,3.94,57500.0,3.1996,3.2159,3.1996,3.2159,57500.0
2009-01-21 13:40:00,3.94,3.98,3.93,3.97,67400.0,3.2159,3.2485,3.2077,3.2404,67400.0
2009-01-21 13:50:00,3.98,3.99,3.97,3.98,18300.0,3.2485,3.2567,3.2404,3.2485,18300.0
2009-01-21 14:00:00,3.98,3.99,3.98,3.99,27000.0,3.2485,3.2567,3.2485,3.2567,27000.0
2009-01-21 14:10:00,3.98,4.01,3.98,4.01,30700.0,3.2485,3.273,3.2485,3.273,30700.0
2009-01-21 14:20:00,4.02,4.02,3.99,3.99,38300.0,3.2812,3.2812,3.2567,3.2567,38300.0
2009-01-21 14:30:00,4.0,4.02,3.99,4.02,67600.0,3.2649,3.2812,3.2567,3.2812,67600.0
2009-01-21 14:40:00,4.01,4.06,4.01,4.05,253300.0,3.273,3.3138,3.273,3.3057,253300.0
2009-01-21 14:50:00,4.04,4.05,4.04,4.05,61400.0,3.2975,3.3057,3.2975,3.3057,61400.0
2009-01-21 15:00:00,4.05,4.1,4.04,4.1,116100.0,3.3057,3.3465,3.2975,3.3465,116100.0
2009-01-21 15:10:00,4.1,4.15,4.1,4.15,155200.0,3.3465,3.3873,3.3465,3.3873,155200.0
2009-01-21 15:20:00,4.15,4.17,4.14,4.16,183100.0,3.3873,3.4036,3.3791,3.3954,183100.0
2009-01-21 15:30:00,4.15,4.21,4.12,4.21,170500.0,3.3873,3.4363,3.3628,3.4363,170500.0
2009-01-21 15:40:00,4.21,4.25,4.2,4.21,141900.0,3.4363,3.4689,3.4281,3.4363,141900.0
2009-01-21 15:50:00,4.22,4.27,4.21,4.23,282000.0,3.4444,3.4852,3.4363,3.4526,282000.0
2009-01-22 09:30:00,4.14,4.16,4.11,4.13,35200.0,3.3791,3.3954,3.3546,3.371,35200.0
2009-01-22 09:40:00,4.12,4.12,4.01,4.04,28800.0,3.3628,3.3628,3.273,3.2975,28800.0
2009-01-22 09:50:00,4.04,4.12,4.04,4.08,35800.0,3.2975,3.3628,3.2975,3.3302,35800.0
2009-01-22 10:00:00,4.08,4.12,4.07,4.12,46500.0,3.3302,3.3628,3.322,3.3628,46500.0
2009-01-22 10:10:00,4.11,4.13,4.06,4.08,120100.0,3.3546,3.371,3.3138,3.3302,120100.0
2009-01-22 10:20:00,4.09,4.13,4.08,4.1,43900.0,3.3383,3.371,3.3302,3.3465,43900.0
2009-01-22 10:30:00,4.09,4.1,4.07,4.08,15100.0,3.3383,3.3465,3.322,3.3302,15100.0
2009-01-22 10:40:00,4.08,4.08,4.07,4.07,9300.0,3.3302,3.3302,3.322,3.322,9300.0
2009-01-22 10:50:00,4.08,4.1,4.07,4.07,28500.0,3.3302,3.3465,3.322,3.322,28500.0
2009-01-22 11:00:00,4.07,4.07,4.02,4.02,59100.0,3.322,3.322,3.2812,3.2812,59100.0
2009-01-22 11:10:00,4.02,4.06,4.02,4.05,43000.0,3.2812,3.3138,3.2812,3.3057,43000.0
2009-01-22 11:20:00,4.06,4.07,4.04,4.05,27800.0,3.3138,3.322,3.2975,3.3057,27800.0
2009-01-22 11:30:00,4.05,4.06,4.03,4.05,36800.0,3.3057,3.3138,3.2893,3.3057,36800.0
2009-01-22 11:40:00,4.05,4.05,4.04,4.05,17200.0,3.3057,3.3057,3.2975,3.3057,17200.0
2009-01-22 11:50:00,4.05,4.05,4.03,4.03,10100.0,3.3057,3.3057,3.2893,3.2893,10100.0
2009-01-22 12:00:00,4.03,4.03,4.02,4.03,8700.0,3.2893,3.2893,3.2812,3.2893,8700.0
2009-01-22 12:10:00,4.02,4.03,4.02,4.02,5900.0,3.2812,3.2893,3.2812,3.2812,5900.0
2009-01-22 12:20:00,4.03,4.03,4.02,4.03,3000.0,3.2893,3.2893,3.2812,3.2893,3000.0
2009-01-22 12:30:00,4.02,4.03,4.02,4.02,8600.0,3.2812,3.2893,3.2812,3.2812,8600.0
2009-01-22 12:40:00,4.03,4.05,4.02,4.05,20400.0,3.2893,3.3057,3.2812,3.3057,20400.0
2009-01-22 12:50:00,4.06,4.07,4.05,4.06,17900.0,3.3138,3.322,3.3057,3.3138,17900.0
2009-01-22 13:00:00,4.06,4.08,4.06,4.08,5200.0,3.3138,3.3302,3.3138,3.3302,5200.0
2009-01-22 13:10:00,4.07,4.08,4.07,4.07,9800.0,3.322,3.3302,3.322,3.322,9800.0
2009-01-22 13:20:00,4.07,4.09,4.07,4.09,11200.0,3.322,3.3383,3.322,3.3383,11200.0
2009-01-22 13:30:00,4.09,4.09,4.07,4.08,16800.0,3.3383,3.3383,3.322,3.3302,16800.0
2009-01-22 13:40:00,4.09,4.12,4.08,4.12,20900.0,3.3383,3.3628,3.3302,3.3628,20900.0
2009-01-22 13:50:00,4.11,4.13,4.11,4.12,11300.0,3.3546,3.371,3.3546,3.3628,11300.0
2009-01-22 14:00:00,4.13,4.24,4.13,4.23,69900.0,3.371,3.4607,3.371,3.4526,69900.0
2009-01-22 14:10:00,4.23,4.27,4.22,4.25,66900.0,3.4526,3.4852,3.4444,3.4689,66900.0
2009-01-22 14:20:00,4.26,4.27,4.22,4.22,41100.0,3.4771,3.4852,3.4444,3.4444,41100.0
2009-01-22 14:30:00,4.22,4.22,4.2,4.21,21500.0,3.4444,3.4444,3.4281,3.4363,21500.0
2009-01-22 14:40:00,4.21,4.23,4.15,4.15,49300.0,3.4363,3.4526,3.3873,3.3873,49300.0
2009-01-22 14:50:00,4.15,4.18,4.14,4.17,42800.0,3.3873,3.4118,3.3791,3.4036,42800.0
2009-01-22 15:00:00,4.16,4.17,4.1,4.11,34800.0,3.3954,3.4036,3.3465,3.3546,34800.0
2009-01-22 15:10:00,4.11,4.15,4.1,4.11,36600.0,3.3546,3.3873,3.3465,3.3546,36600.0
2009-01-22 15:20:00,4.11,4.13,4.1,4.13,29900.0,3.3546,3.371,3.3465,3.371,29900.0
2009-01-22 15:30:00,4.14,4.14,4.1,4.11,42100.0,3.3791,3.3791,3.3465,3.3546,42100.0
2009-01-22 15:40:00,4.11,4.16,4.1,4.15,72400.0,3.3546,3.3954,3.3465,3.3873,72400.0
2009-01-22 15:50:00,4.15,4.15,4.11,4.11,87700.0,3.3873,3.3873,3.3546,3.3546,87700.0
2009-01-23 09:30:00,4.01,4.1,4.0,4.07,63700.0,3.273,3.3465,3.2649,3.322,63700.0
2009-01-23 09:40:00,4.06,4.11,4.05,4.1,43000.0,3.3138,3.3546,3.3057,3.3465,43000.0
2009-01-23 09:50:00,4.09,4.16,4.09,4.12,24300.0,3.3383,3.3954,3.3383,3.3628,24300.0
2009-01-23 10:00:00,4.11,4.16,4.11,4.14,22100.0,3.3546,3.3954,3.3546,3.3791,22100.0
2009-01-23 10:10:00,4.13,4.24,4.13,4.24,25100.0,3.371,3.4607,3.371,3.4607,25100.0
2009-01-23 10:20:00,4.24,4.28,4.21,4.22,110800.0,3.4607,3.4934,3.4363,3.4444,110800.0
2009-01-23 10:30:00,4.22,4.28,4.21,4.27,69700.0,3.4444,3.4934,3.4363,3.4852,69700.0
2009-01-23 10:40:00,4.26,4.29,4.26,4.28,92600.0,3.4771,3.5016,3.4771,3.4934,92600.0
2009-01-23 10:50:00,4.27,4.29,4.26,4.28,19000.0,3.4852,3.5016,3.4771,3.4934,19000.0
2009-01-23 11:00:00,4.28,4.34,4.28,4.34,21600.0,3.4934,3.5424,3.4934,3.5424,21600.0
2009-01-23 11:10:00,4.34,4.4,4.33,4.38,75700.0,3.5424,3.5913,3.5342,3.575,75700.0
2009-01-23 11:20:00,4.38,4.43,4.38,4.42,87800.0,3.575,3.6158,3.575,3.6077,87800.0
2009-01-23 11:30:00,4.42,4.44,4.41,4.43,64900.0,3.6077,3.624,3.5995,3.6158,64900.0
2009-01-23 11:40:00,4.44,4.47,4.43,4.47,54000.0,3.624,3.6485,3.6158,3.6485,54000.0
2009-01-23 11:50:00,4.47,4.47,4.39,4.39,104900.0,3.6485,3.6485,3.5832,3.5832,104900.0
2009-01-23 12:00:00,4.39,4.42,4.39,4.41,22100.0,3.5832,3.6077,3.5832,3.5995,22100.0
2009-01-23 12:10:00,4.41,4.42,4.4,4.41,2800.0,3.5995,3.6077,3.5913,3.5995,2800.0
2009-01-23 12:20:00,4.41,4.42,4.41,4.41,15800.0,3.5995,3.6077,3.5995,3.5995,15800.0
2009-01-23 12:30:00,4.41,4.41,4.36,4.36,24900.0,3.5995,3.5995,3.5587,3.5587,24900.0
2009-01-23 12:40:00,4.36,4.39,4.36,4.38,16700.0,3.5587,3.5832,3.5587,3.575,16700.0
2009-01-23 12:50:00,4.39,4.39,4.34,4.36,32600.0,3.5832,3.5832,3.5424,3.5587,32600.0
2009-01-23 13:00:00,4.36,4.38,4.33,4.36,26200.0,3.5587,3.575,3.5342,3.5587,26200.0
2009-01-23 13:10:00,4.36,4.43,4.36,4.43,21700.0,3.5587,3.6158,3.5587,3.6158,21700.0
2009-01-23 13:20:00,4.42,4.45,4.42,4.43,15600.0,3.6077,3.6322,3.6077,3.6158,15600.0
2009-01-23 13:30:00,4.42,4.45,4.42,4.44,25400.0,3.6077,3.6322,3.6077,3.624,25400.0
2009-01-23 13:40:00,4.43,4.45,4.43,4.45,7600.0,3.6158,3.6322,3.6158,3.6322,7600.0
2009-01-23 13:50:00,4.44,4.45,4.42,4.44,40900.0,3.624,3.6322,3.6077,3.624,40900.0
2009-01-23 14:00:00,4.44,4.45,4.42,4.42,20800.0,3.624,3.6322,3.6077,3.6077,20800.0
2009-01-23 14:10:00,4.42,4.42,4.38,4.39,114800.0,3.6077,3.6077,3.575,3.5832,114800.0
2009-01-23 14:20:00,4.38,4.42,4.36,4.39,60400.0,3.575,3.6077,3.5587,3.5832,60400.0
2009-01-23 14:30:00,4.4,4.4,4.34,4.35,23800.0,3.5913,3.5913,3.5424,3.5505,23800.0
2009-01-23 14:40:00,4.35,4.37,4.32,4.34,42200.0,3.5505,3.5669,3.526,3.5424,42200.0
2009-01-23 14:50:00,4.34,4.36,4.3,4.31,50000.0,3.5424,3.5587,3.5097,3.5179,50000.0
2009-01-23 15:00:00,4.31,4.35,4.28,4.29,48700.0,3.5179,3.5505,3.4934,3.5016,48700.0
2009-01-23 15:10:00,4.28,4.35,4.27,4.33,104000.0,3.4934,3.5505,3.4852,3.5342,104000.0
2009-01-23 15:20:00,4.33,4.35,4.31,4.31,47800.0,3.5342,3.5505,3.5179,3.5179,47800.0
2009-01-23 15:30:00,4.31,4.35,4.3,4.33,55100.0,3.5179,3.5505,3.5097,3.5342,55100.0
2009-01-23 15:40:00,4.33,4.34,4.31,4.32,46300.0,3.5342,3.5424,3.5179,3.526,46300.0
2009-01-23 15:50:00,4.32,4.35,4.31,4.33,122300.0,3.526,3.5505,3.5179,3.5342,122300.0
2009-01-26 09:30:00,4.36,4.36,4.26,4.33,33000.0,3.5587,3.5587,3.4771,3.5342,33000.0
2009-01-26 09:40:00,4.33,4.42,4.33,4.39,33900.0,3.5342,3.6077,3.5342,3.5832,33900.0
2009-01-26 09:50:00,4.39,4.43,4.39,4.42,43300.0,3.5832,3.6158,3.5832,3.6077,43300.0
2009-01-26 10:00:00,4.42,4.48,4.42,4.46,25800.0,3.6077,3.6566,3.6077,3.6403,25800.0
2009-01-26 10:10:00,4.46,4.49,4.45,4.49,15500.0,3.6403,3.6648,3.6322,3.6648,15500.0
2009-01-26 10:20:00,4.49,4.53,4.48,4.5,41700.0,3.6648,3.6974,3.6566,3.673,41700.0
2009-01-26 10:30:00,4.5,4.53,4.48,4.48,48100.0,3.673,3.6974,3.6566,3.6566,48100.0
2009-01-26 10:40:00,4.48,4.5,4.45,4.48,24800.0,3.6566,3.673,3.6322,3.6566,24800.0
2009-01-26 10:50:00,4.47,4.51,4.47,4.51,38000.0,3.6485,3.6811,3.6485,3.6811,38000.0
2009-01-26 11:00:00,4.51,4.55,4.51,4.53,189100.0,3.6811,3.7138,3.6811,3.6974,189100.0
2009-01-26 11:10:00,4.53,4.54,4.53,4.54,14000.0,3.6974,3.7056,3.6974,3.7056,14000.0
2009-01-26 11:20:00,4.53,4.57,4.53,4.57,30700.0,3.6974,3.7301,3.6974,3.7301,30700.0
2009-01-26 11:30:00,4.57,4.57,4.55,4.57,19800.0,3.7301,3.7301,3.7138,3.7301,19800.0
2009-01-26 11:40:00,4.57,4.57,4.55,4.55,27700.0,3.7301,3.7301,3.7138,3.7138,27700.0
2009-01-26 11:50:00,4.55,4.56,4.54,4.56,25900.0,3.7138,3.7219,3.7056,3.7219,25900.0
2009-01-26 12:00:00,4.56,4.56,4.55,4.56,3100.0,3.7219,3.7219,3.7138,3.7219,3100.0
2009-01-26 12:10:00,4.55,4.58,4.55,4.58,134800.0,3.7138,3.7383,3.7138,3.7383,134800.0
2009-01-26 12:20:00,4.57,4.6,4.56,4.56,60700.0,3.7301,3.7546,3.7219,3.7219,60700.0
2009-01-26 12:30:00,4.56,4.57,4.55,4.55,26200.0,3.7219,3.7301,3.7138,3.7138,26200.0
2009-01-26 12:40:00,4.55,4.57,4.55,4.57,13600.0,3.7138,3.7301,3.7138,3.7301,13600.0
2009-01-26 12:50:00,4.56,4.59,4.56,4.58,18700.0,3.7219,3.7464,3.7219,3.7383,18700.0
2009-01-26 13:00:00,4.57,4.58,4.54,4.55,23900.0,3.7301,3.7383,3.7056,3.7138,23900.0
2009-01-26 13:10:00,4.55,4.57,4.55,4.56,27500.0,3.7138,3.7301,3.7138,3.7219,27500.0
2009-01-26 13:20:00,4.56,4.57,4.55,4.56,51600.0,3.7219,3.7301,3.7138,3.7219,51600.0
2009-01-26 13:30:00,4.56,4.57,4.53,4.57,57100.0,3.7219,3.7301,3.6974,3.7301,57100.0
2009-01-26 13:40:00,4.57,4.58,4.56,4.56,59100.0,3.7301,3.7383,3.7219,3.7219,59100.0
2009-01-26 13:50:00,4.56,4.56,4.53,4.54,18900.0,3.7219,3.7219,3.6974,3.7056,18900.0
2009-01-26 14:00:00,4.53,4.54,4.5,4.51,34400.0,3.6974,3.7056,3.673,3.6811,34400.0
2009-01-26 14:10:00,4.51,4.54,4.51,4.52,73300.0,3.6811,3.7056,3.6811,3.6893,73300.0
2009-01-26 14:20:00,4.52,4.53,4.52,4.53,39800.0,3.6893,3.6974,3.6893,3.6974,39800.0
2009-01-26 14:30:00,4.52,4.53,4.51,4.52,135700.0,3.6893,3.6974,3.6811,3.6893,135700.0
2009-01-26 14:40:00,4.52,4.54,4.51,4.54,374200.0,3.6893,3.7056,3.6811,3.7056,374200.0
2009-01-26 14:50:00,4.53,4.54,4.51,4.52,280800.0,3.6974,3.7056,3.6811,3.6893,280800.0
2009-01-26 15:00:00,4.53,4.53,4.49,4.5,96500.0,3.6974,3.6974,3.6648,3.673,96500.0
2009-01-26 15:10:00,4.5,4.5,4.47,4.49,62000.0,3.673,3.673,3.6485,3.6648,62000.0
2009-01-26 15:20:00,4.48,4.51,4.47,4.48,167300.0,3.6566,3.6811,3.6485,3.6566,167300.0
2009-01-26 15:30:00,4.48,4.49,4.44,4.44,134900.0,3.6566,3.6648,3.624,3.624,134900.0
2009-01-26 15:40:00,4.45,4.45,4.43,4.43,117300.0,3.6322,3.6322,3.6158,3.6158,117300.0
2009-01-26 15:50:00,4.44,4.46,4.43,4.44,171600.0,3.624,3.6403,3.6158,3.624,171600.0
2009-01-27 09:30:00,4.45,4.58,4.43,4.53,51900.0,3.6322,3.7383,3.6158,3.6974,51900.0
2009-01-27 09:40:00,4.51,4.55,4.49,4.5,38900.0,3.6811,3.7138,3.6648,3.673,38900.0
2009-01-27 09:50:00,4.5,4.54,4.45,4.46,47500.0,3.673,3.7056,3.6322,3.6403,47500.0
2009-01-27 10:00:00,4.47,4.48,4.39,4.41,37600.0,3.6485,3.6566,3.5832,3.5995,37600.0
2009-01-27 10:10:00,4.41,4.47,4.41,4.46,74200.0,3.5995,3.6485,3.5995,3.6403,74200.0
2009-01-27 10:20:00,4.46,4.5,4.42,4.42,13500.0,3.6403,3.673,3.6077,3.6077,13500.0
2009-01-27 10:30:00,4.42,4.46,4.41,4.42,230800.0,3.6077,3.6403,3.5995,3.6077,230800.0
2009-01-27 10:40:00,4.42,4.45,4.4,4.41,194600.0,3.6077,3.6322,3.5913,3.5995,194600.0
2009-01-27 10:50:00,4.4,4.41,4.37,4.38,51400.0,3.5913,3.5995,3.5669,3.575,51400.0
2009-01-27 11:00:00,4.37,4.38,4.36,4.37,54600.0,3.5669,3.575,3.5587,3.5669,54600.0
2009-01-27 11:10:00,4.37,4.37,4.32,4.34,148900.0,3.5669,3.5669,3.526,3.5424,148900.0
2009-01-27 11:20:00,4.33,4.35,4.33,4.34,48500.0,3.5342,3.5505,3.5342,3.5424,48500.0
2009-01-27 11:30:00,4.35,4.38,4.33,4.36,92900.0,3.5505,3.575,3.5342,3.5587,92900.0
2009-01-27 11:40:00,4.36,4.36,4.35,4.36,45800.0,3.5587,3.5587,3.5505,3.5587,45800.0
2009-01-27 11:50:00,4.36,4.37,4.3,4.32,61600.0,3.5587,3.5669,3.5097,3.526,61600.0
2009-01-27 12:00:00,4.31,4.35,4.31,4.35,54300.0,3.5179,3.5505,3.5179,3.5505,54300.0
2009-01-27 12:10:00,4.35,4.35,4.32,4.34,39800.0,3.5505,3.5505,3.526,3.5424,39800.0
2009-01-27 12:20:00,4.34,4.35,4.33,4.35,32700.0,3.5424,3.5505,3.5342,3.5505,32700.0
2009-01-27 12:30:00,4.35,4.36,4.34,4.34,54000.0,3.5505,3.5587,3.5424,3.5424,54000.0
2009-01-27 12:40:00,4.35,4.35,4.34,4.34,4900.0,3.5505,3.5505,3.5424,3.5424,4900.0
2009-01-27 12:50:00,4.34,4.35,4.32,4.33,17100.0,3.5424,3.5505,3.526,3.5342,17100.0
2009-01-27 13:00:00,4.34,4.34,4.33,4.33,7800.0,3.5424,3.5424,3.5342,3.5342,7800.0
2009-01-27 13:10:00,4.34,4.34,4.32,4.33,37600.0,3.5424,3.5424,3.526,3.5342,37600.0
2009-01-27 13:20:00,4.32,4.35,4.32,4.33,29900.0,3.526,3.5505,3.526,3.5342,29900.0
2009-01-27 13:30:00,4.32,4.34,4.32,4.32,9500.0,3.526,3.5424,3.526,3.526,9500.0
2009-01-27 13:40:00,4.33,4.35,4.33,4.33,21500.0,3.5342,3.5505,3.5342,3.5342,21500.0
2009-01-27 13:50:00,4.33,4.36,4.33,4.33,23800.0,3.5342,3.5587,3.5342,3.5342,23800.0
2009-01-27 14:00:00,4.33,4.34,4.3,4.31,60100.0,3.5342,3.5424,3.5097,3.5179,60100.0
2009-01-27 14:10:00,4.32,4.35,4.31,4.35,48300.0,3.526,3.5505,3.5179,3.5505,48300.0
2009-01-27 14:20:00,4.34,4.35,4.33,4.33,7900.0,3.5424,3.5505,3.5342,3.5342,7900.0
2009-01-27 14:30:00,4.33,4.35,4.32,4.34,39700.0,3.5342,3.5505,3.526,3.5424,39700.0
2009-01-27 14:40:00,4.34,4.35,4.33,4.35,17100.0,3.5424,3.5505,3.5342,3.5505,17100.0
2009-01-27 14:50:00,4.34,4.35,4.34,4.34,29700.0,3.5424,3.5505,3.5424,3.5424,29700.0
2009-01-27 15:00:00,4.34,4.34,4.32,4.32,27800.0,3.5424,3.5424,3.526,3.526,27800.0
2009-01-27 15:10:00,4.33,4.34,4.32,4.34,145000.0,3.5342,3.5424,3.526,3.5424,145000.0
2009-01-27 15:20:00,4.33,4.38,4.33,4.36,64000.0,3.5342,3.575,3.5342,3.5587,64000.0
2009-01-27 15:30:00,4.35,4.38,4.33,4.38,167200.0,3.5505,3.575,3.5342,3.575,167200.0
2009-01-27 15:40:00,4.38,4.41,4.37,4.4,252400.0,3.575,3.5995,3.5669,3.5913,252400.0
2009-01-27 15:50:00,4.4,4.43,4.38,4.4,521900.0,3.5913,3.6158,3.575,3.5913,521900.0
2009-01-28 09:30:00,4.45,4.55,4.44,4.53,268900.0,3.6322,3.7138,3.624,3.6974,268900.0
2009-01-28 09:40:00,4.53,4.61,4.49,4.5,103500.0,3.6974,3.7627,3.6648,3.673,103500.0
2009-01-28 09:50:00,4.5,4.52,4.49,4.51,183900.0,3.673,3.6893,3.6648,3.6811,183900.0
2009-01-28 10:00:00,4.52,4.57,4.51,4.57,117900.0,3.6893,3.7301,3.6811,3.7301,117900.0
2009-01-28 10:10:00,4.57,4.63,4.56,4.6,130200.0,3.7301,3.7791,3.7219,3.7546,130200.0
2009-01-28 10:20:00,4.6,4.65,4.6,4.63,109100.0,3.7546,3.7954,3.7546,3.7791,109100.0
2009-01-28 10:30:00,4.63,4.73,4.63,4.7,136400.0,3.7791,3.8607,3.7791,3.8362,136400.0
2009-01-28 10:40:00,4.7,4.72,4.64,4.64,274600.0,3.8362,3.8525,3.7872,3.7872,274600.0
2009-01-28 10:50:00,4.64,4.66,4.63,4.64,68600.0,3.7872,3.8036,3.7791,3.7872,68600.0
2009-01-28 11:00:00,4.64,4.64,4.63,4.64,31100.0,3.7872,3.7872,3.7791,3.7872,31100.0
2009-01-28 11:10:00,4.64,4.64,4.59,4.61,156700.0,3.7872,3.7872,3.7464,3.7627,156700.0
2009-01-28 11:20:00,4.6,4.66,4.6,4.66,42900.0,3.7546,3.8036,3.7546,3.8036,42900.0
2009-01-28 11:30:00,4.67,4.68,4.66,4.66,41500.0,3.8117,3.8199,3.8036,3.8036,41500.0
2009-01-28 11:40:00,4.66,4.67,4.65,4.66,99500.0,3.8036,3.8117,3.7954,3.8036,99500.0
2009-01-28 11:50:00,4.65,4.67,4.65,4.66,70300.0,3.7954,3.8117,3.7954,3.8036,70300.0
2009-01-28 12:00:00,4.65,4.66,4.65,4.66,49300.0,3.7954,3.8036,3.7954,3.8036,49300.0
2009-01-28 12:10:00,4.67,4.72,4.66,4.71,32000.0,3.8117,3.8525,3.8036,3.8444,32000.0
2009-01-28 12:20:00,4.71,4.74,4.7,4.73,67800.0,3.8444,3.8689,3.8362,3.8607,67800.0
2009-01-28 12:30:00,4.72,4.73,4.71,4.72,35900.0,3.8525,3.8607,3.8444,3.8525,35900.0
2009-01-28 12:40:00,4.71,4.72,4.69,4.71,85300.0,3.8444,3.8525,3.828,3.8444,85300.0
2009-01-28 12:50:00,4.7,4.75,4.7,4.75,49500.0,3.8362,3.877,3.8362,3.877,49500.0
2009-01-28 13:00:00,4.74,4.79,4.73,4.78,94800.0,3.8689,3.9097,3.8607,3.9015,94800.0
2009-01-28 13:10:00,4.78,4.78,4.76,4.77,33400.0,3.9015,3.9015,3.8852,3.8933,33400.0
2009-01-28 13:20:00,4.76,4.81,4.76,4.81,48100.0,3.8852,3.926,3.8852,3.926,48100.0
2009-01-28 13:30:00,4.8,4.81,4.79,4.79,43900.0,3.9178,3.926,3.9097,3.9097,43900.0
2009-01-28 13:40:00,4.79,4.84,4.78,4.82,151700.0,3.9097,3.9505,3.9015,3.9342,151700.0
2009-01-28 13:50:00,4.83,4.83,4.81,4.82,101400.0,3.9423,3.9423,3.926,3.9342,101400.0
2009-01-28 14:00:00,4.83,4.84,4.81,4.81,69300.0,3.9423,3.9505,3.926,3.926,69300.0
2009-01-28 14:10:00,4.82,4.84,4.78,4.83,137600.0,3.9342,3.9505,3.9015,3.9423,137600.0
2009-01-28 14:20:00,4.83,4.85,4.77,4.82,68600.0,3.9423,3.9586,3.8933,3.9342,68600.0
2009-01-28 14:30:00,4.83,4.83,4.79,4.8,31000.0,3.9423,3.9423,3.9097,3.9178,31000.0
2009-01-28 14:40:00,4.79,4.82,4.78,4.82,179200.0,3.9097,3.9342,3.9015,3.9342,179200.0
2009-01-28 14:50:00,4.81,4.86,4.81,4.86,64400.0,3.926,3.9668,3.926,3.9668,64400.0
2009-01-28 15:00:00,4.86,4.89,4.82,4.85,148700.0,3.9668,3.9913,3.9342,3.9586,148700.0
2009-01-28 15:10:00,4.85,4.86,4.81,4.82,187500.0,3.9586,3.9668,3.926,3.9342,187500.0
2009-01-28 15:20:00,4.81,4.84,4.74,4.75,180900.0,3.926,3.9505,3.8689,3.877,180900.0
2009-01-28 15:30:00,4.75,4.78,4.71,4.74,153900.0,3.877,3.9015,3.8444,3.8689,153900.0
2009-01-28 15:40:00,4.73,4.77,4.72,4.76,191900.0,3.8607,3.8933,3.8525,3.8852,191900.0
2009-01-28 15:50:00,4.76,4.79,4.76,4.78,209000.0,3.8852,3.9097,3.8852,3.9015,209000.0
2009-01-29 09:30:00,4.7,4.7,4.5,4.58,113800.0,3.8362,3.8362,3.673,3.7383,113800.0
2009-01-29 09:40:00,4.57,4.66,4.56,4.65,40900.0,3.7301,3.8036,3.7219,3.7954,40900.0
2009-01-29 09:50:00,4.66,4.69,4.63,4.65,52500.0,3.8036,3.828,3.7791,3.7954,52500.0
2009-01-29 10:00:00,4.64,4.69,4.6,4.67,61400.0,3.7872,3.828,3.7546,3.8117,61400.0
2009-01-29 10:10:00,4.67,4.67,4.62,4.65,62100.0,3.8117,3.8117,3.7709,3.7954,62100.0
2009-01-29 10:20:00,4.65,4.68,4.63,4.68,51700.0,3.7954,3.8199,3.7791,3.8199,51700.0
2009-01-29 10:30:00,4.68,4.71,4.65,4.71,70100.0,3.8199,3.8444,3.7954,3.8444,70100.0
2009-01-29 10:40:00,4.71,4.71,4.7,4.7,41600.0,3.8444,3.8444,3.8362,3.8362,41600.0
2009-01-29 10:50:00,4.7,4.74,4.7,4.73,67500.0,3.8362,3.8689,3.8362,3.8607,67500.0
2009-01-29 11:00:00,4.72,4.73,4.7,4.71,134500.0,3.8525,3.8607,3.8362,3.8444,134500.0
2009-01-29 11:10:00,4.72,4.73,4.65,4.66,57700.0,3.8525,3.8607,3.7954,3.8036,57700.0
2009-01-29 11:20:00,4.67,4.7,4.66,4.68,38600.0,3.8117,3.8362,3.8036,3.8199,38600.0
2009-01-29 11:30:00,4.68,4.7,4.67,4.69,45600.0,3.8199,3.8362,3.8117,3.828,45600.0
2009-01-29 11:40:00,4.7,4.71,4.68,4.69,28900.0,3.8362,3.8444,3.8199,3.828,28900.0
2009-01-29 11:50:00,4.68,4.71,4.68,4.71,22300.0,3.8199,3.8444,3.8199,3.8444,22300.0
2009-01-29 12:00:00,4.7,4.7,4.66,4.66,16300.0,3.8362,3.8362,3.8036,3.8036,16300.0
2009-01-29 12:10:00,4.67,4.68,4.66,4.66,29100.0,3.8117,3.8199,3.8036,3.8036,29100.0
2009-01-29 12:20:00,4.66,4.67,4.65,4.66,21100.0,3.8036,3.8117,3.7954,3.8036,21100.0
2009-01-29 12:30:00,4.66,4.66,4.65,4.65,5800.0,3.8036,3.8036,3.7954,3.7954,5800.0
2009-01-29 12:40:00,4.65,4.66,4.64,4.65,17600.0,3.7954,3.8036,3.7872,3.7954,17600.0
2009-01-29 12:50:00,4.66,4.66,4.64,4.64,27100.0,3.8036,3.8036,3.7872,3.7872,27100.0
2009-01-29 13:00:00,4.63,4.63,4.62,4.62,13500.0,3.7791,3.7791,3.7709,3.7709,13500.0
2009-01-29 13:10:00,4.63,4.63,4.61,4.63,76300.0,3.7791,3.7791,3.7627,3.7791,76300.0
2009-01-29 13:20:00,4.63,4.63,4.57,4.58,93500.0,3.7791,3.7791,3.7301,3.7383,93500.0
2009-01-29 13:30:00,4.58,4.59,4.53,4.55,52800.0,3.7383,3.7464,3.6974,3.7138,52800.0
2009-01-29 13:40:00,4.56,4.59,4.55,4.57,32100.0,3.7219,3.7464,3.7138,3.7301,32100.0
2009-01-29 13:50:00,4.57,4.61,4.57,4.58,77200.0,3.7301,3.7627,3.7301,3.7383,77200.0
2009-01-29 14:00:00,4.58,4.61,4.57,4.6,56800.0,3.7383,3.7627,3.7301,3.7546,56800.0
2009-01-29 14:10:00,4.6,4.62,4.59,4.62,12600.0,3.7546,3.7709,3.7464,3.7709,12600.0
2009-01-29 14:20:00,4.61,4.61,4.6,4.61,39300.0,3.7627,3.7627,3.7546,3.7627,39300.0
2009-01-29 14:30:00,4.61,4.61,4.59,4.6,34300.0,3.7627,3.7627,3.7464,3.7546,34300.0
2009-01-29 14:40:00,4.6,4.61,4.59,4.6,29300.0,3.7546,3.7627,3.7464,3.7546,29300.0
2009-01-29 14:50:00,4.61,4.61,4.58,4.58,24500.0,3.7627,3.7627,3.7383,3.7383,24500.0
2009-01-29 15:00:00,4.59,4.62,4.59,4.61,32400.0,3.7464,3.7709,3.7464,3.7627,32400.0
2009-01-29 15:10:00,4.62,4.62,4.59,4.59,47500.0,3.7709,3.7709,3.7464,3.7464,47500.0
2009-01-29 15:20:00,4.6,4.6,4.57,4.59,21100.0,3.7546,3.7546,3.7301,3.7464,21100.0
2009-01-29 15:30:00,4.58,4.59,4.54,4.56,45400.0,3.7383,3.7464,3.7056,3.7219,45400.0
2009-01-29 15:40:00,4.56,4.58,4.55,4.57,44300.0,3.7219,3.7383,3.7138,3.7301,44300.0
2009-01-29 15:50:00,4.57,4.59,4.57,4.58,87400.0,3.7301,3.7464,3.7301,3.7383,87400.0
2009-01-30 09:30:00,4.62,4.64,4.52,4.59,78800.0,3.7709,3.7872,3.6893,3.7464,78800.0
2009-01-30 09:40:00,4.6,4.6,4.54,4.54,72400.0,3.7546,3.7546,3.7056,3.7056,72400.0
2009-01-30 09:50:00,4.54,4.55,4.4,4.4,117100.0,3.7056,3.7138,3.5913,3.5913,117100.0
2009-01-30 10:00:00,4.4,4.46,4.38,4.46,66600.0,3.5913,3.6403,3.575,3.6403,66600.0
2009-01-30 10:10:00,4.45,4.46,4.31,4.31,196200.0,3.6322,3.6403,3.5179,3.5179,196200.0
2009-01-30 10:20:00,4.32,4.35,4.32,4.32,25500.0,3.526,3.5505,3.526,3.526,25500.0
2009-01-30 10:30:00,4.32,4.35,4.31,4.33,43000.0,3.526,3.5505,3.5179,3.5342,43000.0
2009-01-30 10:40:00,4.33,4.34,4.33,4.33,13900.0,3.5342,3.5424,3.5342,3.5342,13900.0
2009-01-30 10:50:00,4.33,4.34,4.33,4.33,27800.0,3.5342,3.5424,3.5342,3.5342,27800.0
2009-01-30 11:00:00,4.33,4.34,4.33,4.34,21600.0,3.5342,3.5424,3.5342,3.5424,21600.0
2009-01-30 11:10:00,4.34,4.34,4.31,4.31,22000.0,3.5424,3.5424,3.5179,3.5179,22000.0
2009-01-30 11:20:00,4.31,4.31,4.28,4.3,79300.0,3.5179,3.5179,3.4934,3.5097,79300.0
2009-01-30 11:30:00,4.3,4.34,4.3,4.33,60800.0,3.5097,3.5424,3.5097,3.5342,60800.0
2009-01-30 11:40:00,4.33,4.33,4.29,4.3,45800.0,3.5342,3.5342,3.5016,3.5097,45800.0
2009-01-30 11:50:00,4.29,4.33,4.29,4.31,49100.0,3.5016,3.5342,3.5016,3.5179,49100.0
2009-01-30 12:00:00,4.31,4.32,4.29,4.29,11900.0,3.5179,3.526,3.5016,3.5016,11900.0
2009-01-30 12:10:00,4.29,4.31,4.29,4.31,17000.0,3.5016,3.5179,3.5016,3.5179,17000.0
2009-01-30 12:20:00,4.31,4.31,4.29,4.3,13300.0,3.5179,3.5179,3.5016,3.5097,13300.0
2009-01-30 12:30:00,4.3,4.3,4.29,4.3,18100.0,3.5097,3.5097,3.5016,3.5097,18100.0
2009-01-30 12:40:00,4.29,4.3,4.28,4.3,22600.0,3.5016,3.5097,3.4934,3.5097,22600.0
2009-01-30 12:50:00,4.3,4.3,4.28,4.3,32000.0,3.5097,3.5097,3.4934,3.5097,32000.0
2009-01-30 13:00:00,4.3,4.3,4.29,4.3,29600.0,3.5097,3.5097,3.5016,3.5097,29600.0
2009-01-30 13:10:00,4.3,4.3,4.29,4.29,16700.0,3.5097,3.5097,3.5016,3.5016,16700.0
2009-01-30 13:20:00,4.29,4.3,4.28,4.29,23200.0,3.5016,3.5097,3.4934,3.5016,23200.0
2009-01-30 13:30:00,4.3,4.3,4.28,4.29,25100.0,3.5097,3.5097,3.4934,3.5016,25100.0
2009-01-30 13:40:00,4.29,4.32,4.28,4.31,50100.0,3.5016,3.526,3.4934,3.5179,50100.0
2009-01-30 13:50:00,4.3,4.36,4.3,4.35,56000.0,3.5097,3.5587,3.5097,3.5505,56000.0
2009-01-30 14:00:00,4.35,4.36,4.3,4.3,78900.0,3.5505,3.5587,3.5097,3.5097,78900.0
2009-01-30 14:10:00,4.3,4.31,4.3,4.31,20100.0,3.5097,3.5179,3.5097,3.5179,20100.0
2009-01-30 14:20:00,4.3,4.34,4.3,4.32,28800.0,3.5097,3.5424,3.5097,3.526,28800.0
2009-01-30 14:30:00,4.33,4.34,4.3,4.31,46300.0,3.5342,3.5424,3.5097,3.5179,46300.0
2009-01-30 14:40:00,4.32,4.32,4.28,4.29,36300.0,3.526,3.526,3.4934,3.5016,36300.0
2009-01-30 14:50:00,4.29,4.35,4.29,4.35,86600.0,3.5016,3.5505,3.5016,3.5505,86600.0
2009-01-30 15:00:00,4.34,4.39,4.34,4.35,106600.0,3.5424,3.5832,3.5424,3.5505,106600.0
2009-01-30 15:10:00,4.35,4.37,4.3,4.3,78100.0,3.5505,3.5669,3.5097,3.5097,78100.0
2009-01-30 15:20:00,4.3,4.32,4.28,4.29,85400.0,3.5097,3.526,3.4934,3.5016,85400.0
2009-01-30 15:30:00,4.3,4.31,4.29,4.31,62700.0,3.5097,3.5179,3.5016,3.5179,62700.0
2009-01-30 15:40:00,4.31,4.34,4.3,4.32,140900.0,3.5179,3.5424,3.5097,3.526,140900.0
2009-01-30 15:50:00,4.32,4.34,4.3,4.32,240100.0,3.526,3.5424,3.5097,3.526,240100.0
2009-02-02 09:30:00,4.25,4.33,4.2,4.27,109100.0,3.4689,3.5342,3.4281,3.4852,109100.0
2009-02-02 09:40:00,4.26,4.3,4.22,4.24,66600.0,3.4771,3.5097,3.4444,3.4607,66600.0
2009-02-02 09:50:00,4.25,4.25,4.2,4.23,32900.0,3.4689,3.4689,3.4281,3.4526,32900.0
2009-02-02 10:00:00,4.24,4.3,4.23,4.29,42900.0,3.4607,3.5097,3.4526,3.5016,42900.0
2009-02-02 10:10:00,4.3,4.36,4.29,4.36,33600.0,3.5097,3.5587,3.5016,3.5587,33600.0
2009-02-02 10:20:00,4.36,4.37,4.32,4.32,28200.0,3.5587,3.5669,3.526,3.526,28200.0
2009-02-02 10:30:00,4.33,4.33,4.28,4.32,56500.0,3.5342,3.5342,3.4934,3.526,56500.0
2009-02-02 10:40:00,4.32,4.32,4.28,4.28,30900.0,3.526,3.526,3.4934,3.4934,30900.0
2009-02-02 10:50:00,4.29,4.29,4.26,4.29,28100.0,3.5016,3.5016,3.4771,3.5016,28100.0
2009-02-02 11:00:00,4.29,4.29,4.26,4.27,16200.0,3.5016,3.5016,3.4771,3.4852,16200.0
2009-02-02 11:10:00,4.27,4.28,4.25,4.26,38400.0,3.4852,3.4934,3.4689,3.4771,38400.0
2009-02-02 11:20:00,4.25,4.26,4.23,4.24,19400.0,3.4689,3.4771,3.4526,3.4607,19400.0
2009-02-02 11:30:00,4.24,4.25,4.24,4.24,20100.0,3.4607,3.4689,3.4607,3.4607,20100.0
2009-02-02 11:40:00,4.24,4.26,4.24,4.26,30200.0,3.4607,3.4771,3.4607,3.4771,30200.0
2009-02-02 11:50:00,4.26,4.29,4.25,4.28,37700.0,3.4771,3.5016,3.4689,3.4934,37700.0
2009-02-02 12:00:00,4.29,4.3,4.27,4.28,20700.0,3.5016,3.5097,3.4852,3.4934,20700.0
2009-02-02 12:10:00,4.28,4.28,4.26,4.26,11200.0,3.4934,3.4934,3.4771,3.4771,11200.0
2009-02-02 12:20:00,4.26,4.27,4.26,4.27,31900.0,3.4771,3.4852,3.4771,3.4852,31900.0
2009-02-02 12:30:00,4.27,4.3,4.27,4.3,22300.0,3.4852,3.5097,3.4852,3.5097,22300.0
2009-02-02 12:40:00,4.3,4.3,4.29,4.29,18900.0,3.5097,3.5097,3.5016,3.5016,18900.0
2009-02-02 12:50:00,4.3,4.32,4.3,4.31,46200.0,3.5097,3.526,3.5097,3.5179,46200.0
2009-02-02 13:00:00,4.32,4.32,4.31,4.32,19900.0,3.526,3.526,3.5179,3.526,19900.0
2009-02-02 13:10:00,4.32,4.32,4.31,4.32,11700.0,3.526,3.526,3.5179,3.526,11700.0
2009-02-02 13:20:00,4.32,4.32,4.29,4.3,22400.0,3.526,3.526,3.5016,3.5097,22400.0
2009-02-02 13:30:00,4.29,4.32,4.29,4.32,19300.0,3.5016,3.526,3.5016,3.526,19300.0
2009-02-02 13:40:00,4.32,4.32,4.3,4.3,12600.0,3.526,3.526,3.5097,3.5097,12600.0
2009-02-02 13:50:00,4.3,4.31,4.29,4.3,11600.0,3.5097,3.5179,3.5016,3.5097,11600.0
2009-02-02 14:00:00,4.29,4.3,4.28,4.29,15000.0,3.5016,3.5097,3.4934,3.5016,15000.0
2009-02-02 14:10:00,4.28,4.29,4.28,4.28,13400.0,3.4934,3.5016,3.4934,3.4934,13400.0
2009-02-02 14:20:00,4.28,4.29,4.28,4.28,20600.0,3.4934,3.5016,3.4934,3.4934,20600.0
2009-02-02 14:30:00,4.29,4.3,4.28,4.29,40000.0,3.5016,3.5097,3.4934,3.5016,40000.0
2009-02-02 14:40:00,4.3,4.3,4.29,4.3,26500.0,3.5097,3.5097,3.5016,3.5097,26500.0
2009-02-02 14:50:00,4.3,4.32,4.29,4.32,36000.0,3.5097,3.526,3.5016,3.526,36000.0
2009-02-02 15:00:00,4.32,4.33,4.31,4.33,35300.0,3.526,3.5342,3.5179,3.5342,35300.0
2009-02-02 15:10:00,4.33,4.35,4.32,4.35,29100.0,3.5342,3.5505,3.526,3.5505,29100.0
2009-02-02 15:20:00,4.35,4.38,4.34,4.38,48900.0,3.5505,3.575,3.5424,3.575,48900.0
2009-02-02 15:30:00,4.38,4.4,4.37,4.39,77700.0,3.575,3.5913,3.5669,3.5832,77700.0
2009-02-02 15:40:00,4.4,4.41,4.37,4.39,89000.0,3.5913,3.5995,3.5669,3.5832,89000.0
2009-02-02 15:50:00,4.39,4.41,4.38,4.4,144600.0,3.5832,3.5995,3.575,3.5913,144600.0
2009-02-03 09:30:00,4.39,4.5,4.39,4.46,84900.0,3.5832,3.673,3.5832,3.6403,84900.0
2009-02-03 09:40:00,4.47,4.48,4.46,4.47,69800.0,3.6485,3.6566,3.6403,3.6485,69800.0
2009-02-03 09:50:00,4.47,4.48,4.47,4.47,34800.0,3.6485,3.6566,3.6485,3.6485,34800.0
2009-02-03 10:00:00,4.48,4.52,4.47,4.51,80100.0,3.6566,3.6893,3.6485,3.6811,80100.0
2009-02-03 10:10:00,4.51,4.51,4.48,4.49,114900.0,3.6811,3.6811,3.6566,3.6648,114900.0
2009-02-03 10:20:00,4.49,4.5,4.49,4.5,19300.0,3.6648,3.673,3.6648,3.673,19300.0
2009-02-03 10:30:00,4.5,4.5,4.49,4.49,17100.0,3.673,3.673,3.6648,3.6648,17100.0
2009-02-03 10:40:00,4.49,4.52,4.49,4.52,22900.0,3.6648,3.6893,3.6648,3.6893,22900.0
2009-02-03 10:50:00,4.51,4.53,4.51,4.51,35500.0,3.6811,3.6974,3.6811,3.6811,35500.0
2009-02-03 11:00:00,4.51,4.53,4.5,4.53,42700.0,3.6811,3.6974,3.673,3.6974,42700.0
2009-02-03 11:10:00,4.52,4.52,4.5,4.5,84500.0,3.6893,3.6893,3.673,3.673,84500.0
2009-02-03 11:20:00,4.5,4.53,4.49,4.5,244100.0,3.673,3.6974,3.6648,3.673,244100.0
2009-02-03 11:30:00,4.51,4.56,4.5,4.55,78000.0,3.6811,3.7219,3.673,3.7138,78000.0
2009-02-03 11:40:00,4.56,4.59,4.55,4.59,86200.0,3.7219,3.7464,3.7138,3.7464,86200.0
2009-02-03 11:50:00,4.6,4.63,4.59,4.62,65600.0,3.7546,3.7791,3.7464,3.7709,65600.0
2009-02-03 12:00:00,4.62,4.63,4.59,4.6,55500.0,3.7709,3.7791,3.7464,3.7546,55500.0
2009-02-03 12:10:00,4.59,4.6,4.57,4.58,186100.0,3.7464,3.7546,3.7301,3.7383,186100.0
2009-02-03 12:20:00,4.59,4.59,4.55,4.56,54600.0,3.7464,3.7464,3.7138,3.7219,54600.0
2009-02-03 12:30:00,4.56,4.56,4.55,4.55,11600.0,3.7219,3.7219,3.7138,3.7138,11600.0
2009-02-03 12:40:00,4.55,4.57,4.55,4.57,40600.0,3.7138,3.7301,3.7138,3.7301,40600.0
2009-02-03 12:50:00,4.56,4.57,4.55,4.56,27200.0,3.7219,3.7301,3.7138,3.7219,27200.0
2009-02-03 13:00:00,4.57,4.6,4.56,4.58,37600.0,3.7301,3.7546,3.7219,3.7383,37600.0
2009-02-03 13:10:00,4.59,4.59,4.58,4.59,12600.0,3.7464,3.7464,3.7383,3.7464,12600.0
2009-02-03 13:20:00,4.58,4.59,4.58,4.59,15200.0,3.7383,3.7464,3.7383,3.7464,15200.0
2009-02-03 13:30:00,4.58,4.66,4.58,4.64,97700.0,3.7383,3.8036,3.7383,3.7872,97700.0
2009-02-03 13:40:00,4.64,4.64,4.61,4.61,88700.0,3.7872,3.7872,3.7627,3.7627,88700.0
2009-02-03 13:50:00,4.61,4.64,4.6,4.64,41700.0,3.7627,3.7872,3.7546,3.7872,41700.0
2009-02-03 14:00:00,4.65,4.7,4.64,4.7,49100.0,3.7954,3.8362,3.7872,3.8362,49100.0
2009-02-03 14:10:00,4.7,4.75,4.7,4.75,65600.0,3.8362,3.877,3.8362,3.877,65600.0
2009-02-03 14:20:00,4.74,4.79,4.74,4.75,207500.0,3.8689,3.9097,3.8689,3.877,207500.0
2009-02-03 14:30:00,4.76,4.76,4.75,4.75,67400.0,3.8852,3.8852,3.877,3.877,67400.0
2009-02-03 14:40:00,4.75,4.76,4.75,4.75,41900.0,3.877,3.8852,3.877,3.877,41900.0
2009-02-03 14:50:00,4.75,4.76,4.75,4.76,61000.0,3.877,3.8852,3.877,3.8852,61000.0
2009-02-03 15:00:00,4.75,4.79,4.75,4.79,135900.0,3.877,3.9097,3.877,3.9097,135900.0
2009-02-03 15:10:00,4.79,4.81,4.77,4.81,128800.0,3.9097,3.926,3.8933,3.926,128800.0
2009-02-03 15:20:00,4.81,4.81,4.8,4.81,55600.0,3.926,3.926,3.9178,3.926,55600.0
2009-02-03 15:30:00,4.8,4.81,4.79,4.81,116600.0,3.9178,3.926,3.9097,3.926,116600.0
2009-02-03 15:40:00,4.8,4.81,4.78,4.78,160600.0,3.9178,3.926,3.9015,3.9015,160600.0
2009-02-03 15:50:00,4.79,4.81,4.79,4.81,163900.0,3.9097,3.926,3.9097,3.926,163900.0
2009-02-04 09:30:00,4.8,4.87,4.76,4.87,51800.0,3.9178,3.975,3.8852,3.975,51800.0
2009-02-04 09:40:00,4.86,4.97,4.85,4.97,112300.0,3.9668,4.0566,3.9586,4.0566,112300.0
2009-02-04 09:50:00,4.96,5.0,4.93,4.99,81600.0,4.0484,4.0811,4.0239,4.0729,81600.0
2009-02-04 10:00:00,4.99,5.11,4.99,5.06,196000.0,4.0729,4.1709,4.0729,4.13,196000.0
2009-02-04 10:10:00,5.05,5.1,5.0,5.0,174100.0,4.1219,4.1627,4.0811,4.0811,174100.0
2009-02-04 10:20:00,5.0,5.03,5.0,5.01,122300.0,4.0811,4.1056,4.0811,4.0892,122300.0
2009-02-04 10:30:00,5.0,5.02,4.99,4.99,235100.0,4.0811,4.0974,4.0729,4.0729,235100.0
2009-02-04 10:40:00,5.0,5.0,4.99,4.99,163900.0,4.0811,4.0811,4.0729,4.0729,163900.0
2009-02-04 10:50:00,4.99,5.02,4.99,5.02,150700.0,4.0729,4.0974,4.0729,4.0974,150700.0
2009-02-04 11:00:00,5.03,5.12,5.01,5.1,296000.0,4.1056,4.179,4.0892,4.1627,296000.0
2009-02-04 11:10:00,5.1,5.12,5.06,5.07,66900.0,4.1627,4.179,4.13,4.1382,66900.0
2009-02-04 11:20:00,5.07,5.08,5.03,5.03,68800.0,4.1382,4.1464,4.1056,4.1056,68800.0
2009-02-04 11:30:00,5.03,5.07,5.03,5.06,68200.0,4.1056,4.1382,4.1056,4.13,68200.0
2009-02-04 11:40:00,5.05,5.06,5.05,5.05,39000.0,4.1219,4.13,4.1219,4.1219,39000.0
2009-02-04 11:50:00,5.06,5.07,5.05,5.06,27300.0,4.13,4.1382,4.1219,4.13,27300.0
2009-02-04 12:00:00,5.07,5.07,5.06,5.06,15900.0,4.1382,4.1382,4.13,4.13,15900.0
2009-02-04 12:10:00,5.06,5.08,5.06,5.07,64000.0,4.13,4.1464,4.13,4.1382,64000.0
2009-02-04 12:20:00,5.06,5.07,5.06,5.07,21900.0,4.13,4.1382,4.13,4.1382,21900.0
2009-02-04 12:30:00,5.07,5.07,5.06,5.07,7000.0,4.1382,4.1382,4.13,4.1382,7000.0
2009-02-04 12:40:00,5.06,5.08,5.06,5.07,31600.0,4.13,4.1464,4.13,4.1382,31600.0
2009-02-04 12:50:00,5.07,5.07,5.06,5.06,45900.0,4.1382,4.1382,4.13,4.13,45900.0
2009-02-04 13:00:00,5.06,5.07,5.06,5.07,16500.0,4.13,4.1382,4.13,4.1382,16500.0
2009-02-04 13:10:00,5.06,5.06,5.05,5.06,412800.0,4.13,4.13,4.1219,4.13,412800.0
2009-02-04 13:20:00,5.05,5.08,5.05,5.07,87800.0,4.1219,4.1464,4.1219,4.1382,87800.0
2009-02-04 13:30:00,5.07,5.09,5.07,5.08,119800.0,4.1382,4.1545,4.1382,4.1464,119800.0
2009-02-04 13:40:00,5.08,5.09,5.0,5.01,91700.0,4.1464,4.1545,4.0811,4.0892,91700.0
2009-02-04 13:50:00,5.0,5.01,4.93,4.99,209700.0,4.0811,4.0892,4.0239,4.0729,209700.0
2009-02-04 14:00:00,5.0,5.0,4.98,4.99,98900.0,4.0811,4.0811,4.0647,4.0729,98900.0
2009-02-04 14:10:00,4.98,4.99,4.96,4.97,159400.0,4.0647,4.0729,4.0484,4.0566,159400.0
2009-02-04 14:20:00,4.97,4.97,4.91,4.95,151900.0,4.0566,4.0566,4.0076,4.0403,151900.0
2009-02-04 14:30:00,4.94,5.0,4.92,4.97,260000.0,4.0321,4.0811,4.0158,4.0566,260000.0
2009-02-04 14:40:00,4.97,5.01,4.94,4.97,227400.0,4.0566,4.0892,4.0321,4.0566,227400.0
2009-02-04 14:50:00,4.96,5.01,4.93,5.0,113200.0,4.0484,4.0892,4.0239,4.0811,113200.0
2009-02-04 15:00:00,5.0,5.03,4.98,5.02,109100.0,4.0811,4.1056,4.0647,4.0974,109100.0
2009-02-04 15:10:00,5.01,5.01,4.97,4.99,117900.0,4.0892,4.0892,4.0566,4.0729,117900.0
2009-02-04 15:20:00,4.99,5.0,4.96,4.99,126600.0,4.0729,4.0811,4.0484,4.0729,126600.0
2009-02-04 15:30:00,4.98,4.99,4.96,4.96,93600.0,4.0647,4.0729,4.0484,4.0484,93600.0
2009-02-04 15:40:00,4.96,4.97,4.94,4.95,159100.0,4.0484,4.0566,4.0321,4.0403,159100.0
2009-02-04 15:50:00,4.95,4.95,4.9,4.9,736500.0,4.0403,4.0403,3.9994,3.9994,736500.0
2009-02-05 09:30:00,4.87,4.87,4.83,4.84,117900.0,3.975,3.975,3.9423,3.9505,117900.0
2009-02-05 09:40:00,4.84,4.9,4.84,4.9,76900.0,3.9505,3.9994,3.9505,3.9994,76900.0
2009-02-05 09:50:00,4.9,4.9,4.85,4.85,93000.0,3.9994,3.9994,3.9586,3.9586,93000.0
2009-02-05 10:00:00,4.86,4.86,4.85,4.85,377900.0,3.9668,3.9668,3.9586,3.9586,377900.0
2009-02-05 10:10:00,4.85,4.87,4.84,4.86,252900.0,3.9586,3.975,3.9505,3.9668,252900.0
2009-02-05 10:20:00,4.86,4.93,4.86,4.89,379100.0,3.9668,4.0239,3.9668,3.9913,379100.0
2009-02-05 10:30:00,4.89,4.9,4.86,4.87,181300.0,3.9913,3.9994,3.9668,3.975,181300.0
2009-02-05 10:40:00,4.87,4.91,4.85,4.87,229900.0,3.975,4.0076,3.9586,3.975,229900.0
2009-02-05 10:50:00,4.87,4.99,4.87,4.93,303400.0,3.975,4.0729,3.975,4.0239,303400.0
2009-02-05 11:00:00,4.94,5.05,4.94,5.02,114000.0,4.0321,4.1219,4.0321,4.0974,114000.0
2009-02-05 11:10:00,5.02,5.03,4.99,4.99,177200.0,4.0974,4.1056,4.0729,4.0729,177200.0
2009-02-05 11:20:00,4.99,5.0,4.92,4.93,81600.0,4.0729,4.0811,4.0158,4.0239,81600.0
2009-02-05 11:30:00,4.93,4.99,4.92,4.98,79500.0,4.0239,4.0729,4.0158,4.0647,79500.0
2009-02-05 11:40:00,4.99,5.03,4.98,5.02,56800.0,4.0729,4.1056,4.0647,4.0974,56800.0
2009-02-05 11:50:00,5.02,5.05,5.0,5.05,99000.0,4.0974,4.1219,4.0811,4.1219,99000.0
2009-02-05 12:00:00,5.05,5.1,5.05,5.1,99100.0,4.1219,4.1627,4.1219,4.1627,99100.0
2009-02-05 12:10:00,5.1,5.14,5.08,5.1,86100.0,4.1627,4.1953,4.1464,4.1627,86100.0
2009-02-05 12:20:00,5.11,5.12,5.06,5.06,87200.0,4.1709,4.179,4.13,4.13,87200.0
2009-02-05 12:30:00,5.06,5.07,5.02,5.05,36400.0,4.13,4.1382,4.0974,4.1219,36400.0
2009-02-05 12:40:00,5.04,5.06,5.03,5.03,11700.0,4.1137,4.13,4.1056,4.1056,11700.0
2009-02-05 12:50:00,5.03,5.05,5.03,5.05,37100.0,4.1056,4.1219,4.1056,4.1219,37100.0
2009-02-05 13:00:00,5.05,5.08,5.02,5.08,25600.0,4.1219,4.1464,4.0974,4.1464,25600.0
2009-02-05 13:10:00,5.08,5.08,5.01,5.02,93700.0,4.1464,4.1464,4.0892,4.0974,93700.0
2009-02-05 13:20:00,5.02,5.06,4.99,5.0,133300.0,4.0974,4.13,4.0729,4.0811,133300.0
2009-02-05 13:30:00,5.0,5.03,4.98,4.99,115400.0,4.0811,4.1056,4.0647,4.0729,115400.0
2009-02-05 13:40:00,5.0,5.02,4.97,4.98,39200.0,4.0811,4.0974,4.0566,4.0647,39200.0
2009-02-05 13:50:00,4.99,4.99,4.97,4.97,9700.0,4.0729,4.0729,4.0566,4.0566,9700.0
2009-02-05 14:00:00,4.98,5.02,4.97,5.0,50400.0,4.0647,4.0974,4.0566,4.0811,50400.0
2009-02-05 14:10:00,5.01,5.01,4.97,4.99,20300.0,4.0892,4.0892,4.0566,4.0729,20300.0
2009-02-05 14:20:00,4.98,5.02,4.98,5.02,98500.0,4.0647,4.0974,4.0647,4.0974,98500.0
2009-02-05 14:30:00,5.01,5.06,5.01,5.03,46600.0,4.0892,4.13,4.0892,4.1056,46600.0
2009-02-05 14:40:00,5.03,5.05,5.03,5.05,34400.0,4.1056,4.1219,4.1056,4.1219,34400.0
2009-02-05 14:50:00,5.05,5.06,5.03,5.05,68100.0,4.1219,4.13,4.1056,4.1219,68100.0
2009-02-05 15:00:00,5.05,5.06,5.01,5.02,130300.0,4.1219,4.13,4.0892,4.0974,130300.0
2009-02-05 15:10:00,5.03,5.08,5.01,5.07,74100.0,4.1056,4.1464,4.0892,4.1382,74100.0
2009-02-05 15:20:00,5.06,5.07,5.05,5.07,65200.0,4.13,4.1382,4.1219,4.1382,65200.0
2009-02-05 15:30:00,5.07,5.07,5.03,5.03,70700.0,4.1382,4.1382,4.1056,4.1056,70700.0
2009-02-05 15:40:00,5.03,5.05,5.0,5.02,96000.0,4.1056,4.1219,4.0811,4.0974,96000.0
2009-02-05 15:50:00,5.02,5.05,5.0,5.02,204800.0,4.0974,4.1219,4.0811,4.0974,204800.0
2009-02-06 09:30:00,5.95,6.26,5.94,6.19,1180500.0,4.8565,5.1095,4.8483,5.0524,1180500.0
2009-02-06 09:40:00,6.19,6.49,6.19,6.45,1151900.0,5.0524,5.2972,5.0524,5.2646,1151900.0
2009-02-06 09:50:00,6.45,6.57,6.28,6.37,758400.0,5.2646,5.3625,5.1258,5.1993,758400.0
2009-02-06 10:00:00,6.36,6.44,6.3,6.4,658100.0,5.1911,5.2564,5.1421,5.2238,658100.0
2009-02-06 10:10:00,6.4,6.5,6.35,6.36,483000.0,5.2238,5.3054,5.183,5.1911,483000.0
2009-02-06 10:20:00,6.35,6.4,6.31,6.39,591800.0,5.183,5.2238,5.1503,5.2156,591800.0
2009-02-06 10:30:00,6.39,6.5,6.37,6.47,508100.0,5.2156,5.3054,5.1993,5.2809,508100.0
2009-02-06 10:40:00,6.48,6.52,6.41,6.52,423200.0,5.2891,5.3217,5.2319,5.3217,423200.0
2009-02-06 10:50:00,6.52,6.6,6.51,6.55,391600.0,5.3217,5.387,5.3136,5.3462,391600.0
2009-02-06 11:00:00,6.55,6.57,6.53,6.55,507000.0,5.3462,5.3625,5.3299,5.3462,507000.0
2009-02-06 11:10:00,6.55,6.57,6.54,6.55,311700.0,5.3462,5.3625,5.338,5.3462,311700.0
2009-02-06 11:20:00,6.55,6.55,6.41,6.43,330100.0,5.3462,5.3462,5.2319,5.2483,330100.0
2009-02-06 11:30:00,6.42,6.52,6.42,6.46,293700.0,5.2401,5.3217,5.2401,5.2727,293700.0
2009-02-06 11:40:00,6.46,6.47,6.42,6.44,290900.0,5.2727,5.2809,5.2401,5.2564,290900.0
2009-02-06 11:50:00,6.43,6.48,6.43,6.46,156700.0,5.2483,5.2891,5.2483,5.2727,156700.0
2009-02-06 12:00:00,6.46,6.46,6.44,6.44,208800.0,5.2727,5.2727,5.2564,5.2564,208800.0
2009-02-06 12:10:00,6.45,6.46,6.39,6.39,680400.0,5.2646,5.2727,5.2156,5.2156,680400.0
2009-02-06 12:20:00,6.39,6.5,6.39,6.42,241100.0,5.2156,5.3054,5.2156,5.2401,241100.0
2009-02-06 12:30:00,6.43,6.57,6.43,6.54,233400.0,5.2483,5.3625,5.2483,5.338,233400.0
2009-02-06 12:40:00,6.54,6.57,6.54,6.56,103500.0,5.338,5.3625,5.338,5.3544,103500.0
2009-02-06 12:50:00,6.56,6.57,6.55,6.57,220200.0,5.3544,5.3625,5.3462,5.3625,220200.0
2009-02-06 13:00:00,6.56,6.67,6.56,6.66,245300.0,5.3544,5.4441,5.3544,5.436,245300.0
2009-02-06 13:10:00,6.66,6.71,6.62,6.69,211800.0,5.436,5.4768,5.4033,5.4605,211800.0
2009-02-06 13:20:00,6.69,6.72,6.6,6.61,402300.0,5.4605,5.485,5.387,5.3952,402300.0
2009-02-06 13:30:00,6.61,6.7,6.6,6.66,162700.0,5.3952,5.4686,5.387,5.436,162700.0
2009-02-06 13:40:00,6.66,6.7,6.64,6.67,247900.0,5.436,5.4686,5.4197,5.4441,247900.0
2009-02-06 13:50:00,6.67,6.68,6.66,6.66,158900.0,5.4441,5.4523,5.436,5.436,158900.0
2009-02-06 14:00:00,6.67,6.7,6.67,6.68,118200.0,5.4441,5.4686,5.4441,5.4523,118200.0
2009-02-06 14:10:00,6.68,6.78,6.68,6.7,792900.0,5.4523,5.5339,5.4523,5.4686,792900.0
2009-02-06 14:20:00,6.69,6.73,6.68,6.73,425500.0,5.4605,5.4931,5.4523,5.4931,425500.0
2009-02-06 14:30:00,6.72,6.8,6.72,6.77,155100.0,5.485,5.5503,5.485,5.5258,155100.0
2009-02-06 14:40:00,6.77,6.78,6.75,6.75,168100.0,5.5258,5.5339,5.5094,5.5094,168100.0
2009-02-06 14:50:00,6.75,6.78,6.72,6.77,174800.0,5.5094,5.5339,5.485,5.5258,174800.0
2009-02-06 15:00:00,6.77,6.77,6.74,6.75,333100.0,5.5258,5.5258,5.5013,5.5094,333100.0
2009-02-06 15:10:00,6.76,6.77,6.74,6.74,254300.0,5.5176,5.5258,5.5013,5.5013,254300.0
2009-02-06 15:20:00,6.74,6.8,6.74,6.8,269600.0,5.5013,5.5503,5.5013,5.5503,269600.0
2009-02-06 15:30:00,6.8,6.84,6.79,6.8,275200.0,5.5503,5.5829,5.5421,5.5503,275200.0
2009-02-06 15:40:00,6.81,6.82,6.8,6.81,229400.0,5.5584,5.5666,5.5503,5.5584,229400.0
2009-02-06 15:50:00,6.8,6.82,6.69,6.77,994100.0,5.5503,5.5666,5.4605,5.5258,994100.0
2009-02-09 09:30:00,6.62,6.74,6.4,6.44,256600.0,5.4033,5.5013,5.2238,5.2564,256600.0
2009-02-09 09:40:00,6.43,6.52,6.4,6.48,236000.0,5.2483,5.3217,5.2238,5.2891,236000.0
2009-02-09 09:50:00,6.48,6.49,6.4,6.45,400000.0,5.2891,5.2972,5.2238,5.2646,400000.0
2009-02-09 10:00:00,6.45,6.5,6.42,6.49,155500.0,5.2646,5.3054,5.2401,5.2972,155500.0
2009-02-09 10:10:00,6.49,6.49,6.44,6.45,230100.0,5.2972,5.2972,5.2564,5.2646,230100.0
2009-02-09 10:20:00,6.46,6.47,6.45,6.47,80200.0,5.2727,5.2809,5.2646,5.2809,80200.0
2009-02-09 10:30:00,6.47,6.54,6.45,6.5,541900.0,5.2809,5.338,5.2646,5.3054,541900.0
2009-02-09 10:40:00,6.5,6.59,6.49,6.58,68300.0,5.3054,5.3788,5.2972,5.3707,68300.0
2009-02-09 10:50:00,6.58,6.58,6.5,6.52,70600.0,5.3707,5.3707,5.3054,5.3217,70600.0
2009-02-09 11:00:00,6.53,6.53,6.45,6.47,123400.0,5.3299,5.3299,5.2646,5.2809,123400.0
2009-02-09 11:10:00,6.46,6.47,6.44,6.45,79700.0,5.2727,5.2809,5.2564,5.2646,79700.0
2009-02-09 11:20:00,6.46,6.51,6.45,6.49,90200.0,5.2727,5.3136,5.2646,5.2972,90200.0
2009-02-09 11:30:00,6.48,6.52,6.44,6.49,125100.0,5.2891,5.3217,5.2564,5.2972,125100.0
2009-02-09 11:40:00,6.49,6.49,6.44,6.46,107700.0,5.2972,5.2972,5.2564,5.2727,107700.0
2009-02-09 11:50:00,6.45,6.47,6.44,6.45,84400.0,5.2646,5.2809,5.2564,5.2646,84400.0
2009-02-09 12:00:00,6.44,6.48,6.44,6.45,53000.0,5.2564,5.2891,5.2564,5.2646,53000.0
2009-02-09 12:10:00,6.45,6.5,6.45,6.49,42900.0,5.2646,5.3054,5.2646,5.2972,42900.0
2009-02-09 12:20:00,6.49,6.49,6.44,6.46,108200.0,5.2972,5.2972,5.2564,5.2727,108200.0
2009-02-09 12:30:00,6.47,6.47,6.45,6.45,16300.0,5.2809,5.2809,5.2646,5.2646,16300.0
2009-02-09 12:40:00,6.45,6.46,6.44,6.45,27200.0,5.2646,5.2727,5.2564,5.2646,27200.0
2009-02-09 12:50:00,6.45,6.5,6.45,6.47,48300.0,5.2646,5.3054,5.2646,5.2809,48300.0
2009-02-09 13:00:00,6.47,6.5,6.46,6.49,26000.0,5.2809,5.3054,5.2727,5.2972,26000.0
2009-02-09 13:10:00,6.48,6.48,6.45,6.45,44700.0,5.2891,5.2891,5.2646,5.2646,44700.0
2009-02-09 13:20:00,6.45,6.46,6.44,6.44,74900.0,5.2646,5.2727,5.2564,5.2564,74900.0
2009-02-09 13:30:00,6.45,6.47,6.44,6.46,460500.0,5.2646,5.2809,5.2564,5.2727,460500.0
2009-02-09 13:40:00,6.46,6.47,6.45,6.45,86900.0,5.2727,5.2809,5.2646,5.2646,86900.0
2009-02-09 13:50:00,6.45,6.46,6.45,6.46,45200.0,5.2646,5.2727,5.2646,5.2727,45200.0
2009-02-09 14:00:00,6.46,6.48,6.45,6.45,67600.0,5.2727,5.2891,5.2646,5.2646,67600.0
2009-02-09 14:10:00,6.46,6.46,6.37,6.4,426800.0,5.2727,5.2727,5.1993,5.2238,426800.0
2009-02-09 14:20:00,6.4,6.41,6.34,6.35,303600.0,5.2238,5.2319,5.1748,5.183,303600.0
2009-02-09 14:30:00,6.35,6.4,6.31,6.4,219500.0,5.183,5.2238,5.1503,5.2238,219500.0
2009-02-09 14:40:00,6.4,6.42,6.38,6.4,303500.0,5.2238,5.2401,5.2074,5.2238,303500.0
2009-02-09 14:50:00,6.4,6.44,6.39,6.4,483200.0,5.2238,5.2564,5.2156,5.2238,483200.0
2009-02-09 15:00:00,6.39,6.41,6.39,6.39,137800.0,5.2156,5.2319,5.2156,5.2156,137800.0
2009-02-09 15:10:00,6.4,6.45,6.38,6.4,301100.0,5.2238,5.2646,5.2074,5.2238,301100.0
2009-02-09 15:20:00,6.4,6.45,6.4,6.45,277900.0,5.2238,5.2646,5.2238,5.2646,277900.0
2009-02-09 15:30:00,6.44,6.47,6.41,6.41,550800.0,5.2564,5.2809,5.2319,5.2319,550800.0
2009-02-09 15:40:00,6.41,6.41,6.34,6.39,381200.0,5.2319,5.2319,5.1748,5.2156,381200.0
2009-02-09 15:50:00,6.38,6.41,6.36,6.37,407600.0,5.2074,5.2319,5.1911,5.1993,407600.0
2009-02-10 09:30:00,6.32,6.48,6.32,6.45,70200.0,5.1585,5.2891,5.1585,5.2646,70200.0
2009-02-10 09:40:00,6.45,6.5,6.41,6.46,165100.0,5.2646,5.3054,5.2319,5.2727,165100.0
2009-02-10 09:50:00,6.47,6.53,6.46,6.53,99500.0,5.2809,5.3299,5.2727,5.3299,99500.0
2009-02-10 10:00:00,6.53,6.57,6.47,6.5,228600.0,5.3299,5.3625,5.2809,5.3054,228600.0
2009-02-10 10:10:00,6.51,6.55,6.5,6.53,248600.0,5.3136,5.3462,5.3054,5.3299,248600.0
2009-02-10 10:20:00,6.54,6.54,6.47,6.48,182300.0,5.338,5.338,5.2809,5.2891,182300.0
2009-02-10 10:30:00,6.49,6.57,6.49,6.55,97800.0,5.2972,5.3625,5.2972,5.3462,97800.0
2009-02-10 10:40:00,6.56,6.6,6.55,6.58,161100.0,5.3544,5.387,5.3462,5.3707,161100.0
2009-02-10 10:50:00,6.58,6.58,6.5,6.53,209900.0,5.3707,5.3707,5.3054,5.3299,209900.0
2009-02-10 11:00:00,6.52,6.61,6.43,6.45,211800.0,5.3217,5.3952,5.2483,5.2646,211800.0
2009-02-10 11:10:00,6.45,6.45,6.37,6.45,167000.0,5.2646,5.2646,5.1993,5.2646,167000.0
2009-02-10 11:20:00,6.44,6.49,6.37,6.39,72200.0,5.2564,5.2972,5.1993,5.2156,72200.0
2009-02-10 11:30:00,6.39,6.39,6.17,6.18,166800.0,5.2156,5.2156,5.036,5.0442,166800.0
2009-02-10 11:40:00,6.18,6.3,6.17,6.28,104200.0,5.0442,5.1421,5.036,5.1258,104200.0
2009-02-10 11:50:00,6.28,6.3,6.23,6.3,105300.0,5.1258,5.1421,5.085,5.1421,105300.0
2009-02-10 12:00:00,6.31,6.37,6.28,6.3,135000.0,5.1503,5.1993,5.1258,5.1421,135000.0
2009-02-10 12:10:00,6.3,6.37,6.3,6.36,74100.0,5.1421,5.1993,5.1421,5.1911,74100.0
2009-02-10 12:20:00,6.36,6.37,6.32,6.35,119100.0,5.1911,5.1993,5.1585,5.183,119100.0
2009-02-10 12:30:00,6.35,6.42,6.32,6.39,82600.0,5.183,5.2401,5.1585,5.2156,82600.0
2009-02-10 12:40:00,6.39,6.45,6.39,6.42,88000.0,5.2156,5.2646,5.2156,5.2401,88000.0
2009-02-10 12:50:00,6.42,6.46,6.37,6.38,189600.0,5.2401,5.2727,5.1993,5.2074,189600.0
2009-02-10 13:00:00,6.38,6.39,6.34,6.34,55500.0,5.2074,5.2156,5.1748,5.1748,55500.0
2009-02-10 13:10:00,6.34,6.39,6.34,6.35,67300.0,5.1748,5.2156,5.1748,5.183,67300.0
2009-02-10 13:20:00,6.36,6.43,6.34,6.39,140900.0,5.1911,5.2483,5.1748,5.2156,140900.0
2009-02-10 13:30:00,6.38,6.43,6.37,6.4,82400.0,5.2074,5.2483,5.1993,5.2238,82400.0
2009-02-10 13:40:00,6.4,6.43,6.39,6.39,61300.0,5.2238,5.2483,5.2156,5.2156,61300.0
2009-02-10 13:50:00,6.4,6.4,6.37,6.37,18500.0,5.2238,5.2238,5.1993,5.1993,18500.0
2009-02-10 14:00:00,6.37,6.45,6.3,6.35,153100.0,5.1993,5.2646,5.1421,5.183,153100.0
2009-02-10 14:10:00,6.34,6.37,6.33,6.37,60600.0,5.1748,5.1993,5.1666,5.1993,60600.0
2009-02-10 14:20:00,6.36,6.37,6.26,6.28,84500.0,5.1911,5.1993,5.1095,5.1258,84500.0
2009-02-10 14:30:00,6.27,6.29,6.24,6.29,109000.0,5.1177,5.134,5.0932,5.134,109000.0
2009-02-10 14:40:00,6.3,6.34,6.3,6.31,67300.0,5.1421,5.1748,5.1421,5.1503,67300.0
2009-02-10 14:50:00,6.31,6.31,6.25,6.25,68200.0,5.1503,5.1503,5.1013,5.1013,68200.0
2009-02-10 15:00:00,6.26,6.32,6.22,6.28,199500.0,5.1095,5.1585,5.0768,5.1258,199500.0
2009-02-10 15:10:00,6.29,6.3,6.2,6.23,142200.0,5.134,5.1421,5.0605,5.085,142200.0
2009-02-10 15:20:00,6.22,6.31,6.19,6.24,207900.0,5.0768,5.1503,5.0524,5.0932,207900.0
2009-02-10 15:30:00,6.24,6.29,6.23,6.24,133100.0,5.0932,5.134,5.085,5.0932,133100.0
2009-02-10 15:40:00,6.24,6.32,6.19,6.28,230500.0,5.0932,5.1585,5.0524,5.1258,230500.0
2009-02-10 15:50:00,6.28,6.29,6.23,6.25,224100.0,5.1258,5.134,5.085,5.1013,224100.0
2009-02-11 09:30:00,6.25,6.31,6.16,6.27,71400.0,5.1013,5.1503,5.0279,5.1177,71400.0
2009-02-11 09:40:00,6.29,6.29,6.19,6.27,73400.0,5.134,5.134,5.0524,5.1177,73400.0
2009-02-11 09:50:00,6.27,6.31,6.26,6.27,64800.0,5.1177,5.1503,5.1095,5.1177,64800.0
2009-02-11 10:00:00,6.26,6.28,6.17,6.21,62000.0,5.1095,5.1258,5.036,5.0687,62000.0
2009-02-11 10:10:00,6.21,6.23,6.16,6.17,47300.0,5.0687,5.085,5.0279,5.036,47300.0
2009-02-11 10:20:00,6.16,6.17,6.12,6.12,84200.0,5.0279,5.036,4.9952,4.9952,84200.0
2009-02-11 10:30:00,6.11,6.13,6.04,6.06,125100.0,4.9871,5.0034,4.9299,4.9463,125100.0
2009-02-11 10:40:00,6.05,6.16,6.04,6.15,211000.0,4.9381,5.0279,4.9299,5.0197,211000.0
2009-02-11 10:50:00,6.15,6.16,6.04,6.06,126500.0,5.0197,5.0279,4.9299,4.9463,126500.0
2009-02-11 11:00:00,6.05,6.06,5.97,5.98,191700.0,4.9381,4.9463,4.8728,4.881,191700.0
2009-02-11 11:10:00,5.99,6.1,5.99,6.05,155300.0,4.8891,4.9789,4.8891,4.9381,155300.0
2009-02-11 11:20:00,6.06,6.07,6.01,6.06,244300.0,4.9463,4.9544,4.9054,4.9463,244300.0
2009-02-11 11:30:00,6.05,6.07,6.03,6.07,78800.0,4.9381,4.9544,4.9218,4.9544,78800.0
2009-02-11 11:40:00,6.06,6.06,5.98,5.99,85200.0,4.9463,4.9463,4.881,4.8891,85200.0
2009-02-11 11:50:00,6.0,6.03,5.97,5.97,128600.0,4.8973,4.9218,4.8728,4.8728,128600.0
2009-02-11 12:00:00,5.97,6.0,5.94,5.95,160800.0,4.8728,4.8973,4.8483,4.8565,160800.0
2009-02-11 12:10:00,5.96,5.96,5.91,5.95,145200.0,4.8646,4.8646,4.8238,4.8565,145200.0
2009-02-11 12:20:00,5.94,6.0,5.92,6.0,151700.0,4.8483,4.8973,4.832,4.8973,151700.0
2009-02-11 12:30:00,6.0,6.01,5.98,6.01,167800.0,4.8973,4.9054,4.881,4.9054,167800.0
2009-02-11 12:40:00,6.02,6.05,6.01,6.02,53200.0,4.9136,4.9381,4.9054,4.9136,53200.0
2009-02-11 12:50:00,6.02,6.04,6.0,6.02,49700.0,4.9136,4.9299,4.8973,4.9136,49700.0
2009-02-11 13:00:00,6.03,6.08,6.01,6.01,83800.0,4.9218,4.9626,4.9054,4.9054,83800.0
2009-02-11 13:10:00,6.01,6.02,5.97,5.98,52500.0,4.9054,4.9136,4.8728,4.881,52500.0
2009-02-11 13:20:00,5.98,6.0,5.95,5.97,52100.0,4.881,4.8973,4.8565,4.8728,52100.0
2009-02-11 13:30:00,5.97,5.98,5.92,5.93,73000.0,4.8728,4.881,4.832,4.8401,73000.0
2009-02-11 13:40:00,5.93,5.94,5.82,5.83,137200.0,4.8401,4.8483,4.7504,4.7585,137200.0
2009-02-11 13:50:00,5.83,5.86,5.79,5.81,271100.0,4.7585,4.783,4.7259,4.7422,271100.0
2009-02-11 14:00:00,5.81,5.91,5.8,5.9,113800.0,4.7422,4.8238,4.734,4.8157,113800.0
2009-02-11 14:10:00,5.9,5.9,5.8,5.81,159400.0,4.8157,4.8157,4.734,4.7422,159400.0
2009-02-11 14:20:00,5.82,5.88,5.79,5.86,110100.0,4.7504,4.7993,4.7259,4.783,110100.0
2009-02-11 14:30:00,5.86,5.94,5.85,5.92,160200.0,4.783,4.8483,4.7749,4.832,160200.0
2009-02-11 14:40:00,5.92,5.96,5.89,5.93,165400.0,4.832,4.8646,4.8075,4.8401,165400.0
2009-02-11 14:50:00,5.92,6.01,5.92,5.98,230700.0,4.832,4.9054,4.832,4.881,230700.0
2009-02-11 15:00:00,5.98,6.01,5.95,5.97,92800.0,4.881,4.9054,4.8565,4.8728,92800.0
2009-02-11 15:10:00,5.97,6.06,5.96,6.0,45200.0,4.8728,4.9463,4.8646,4.8973,45200.0
2009-02-11 15:20:00,5.99,6.01,5.94,5.98,81800.0,4.8891,4.9054,4.8483,4.881,81800.0
2009-02-11 15:30:00,5.97,6.0,5.94,5.97,54800.0,4.8728,4.8973,4.8483,4.8728,54800.0
2009-02-11 15:40:00,5.96,5.98,5.95,5.96,117700.0,4.8646,4.881,4.8565,4.8646,117700.0
2009-02-11 15:50:00,5.96,6.0,5.95,5.98,297900.0,4.8646,4.8973,4.8565,4.881,297900.0
2009-02-12 09:30:00,5.92,5.98,5.82,5.91,45800.0,4.832,4.881,4.7504,4.8238,45800.0
2009-02-12 09:40:00,5.9,5.91,5.81,5.86,41800.0,4.8157,4.8238,4.7422,4.783,41800.0
2009-02-12 09:50:00,5.86,5.86,5.79,5.85,68700.0,4.783,4.783,4.7259,4.7749,68700.0
2009-02-12 10:00:00,5.85,5.88,5.77,5.88,148300.0,4.7749,4.7993,4.7096,4.7993,148300.0
2009-02-12 10:10:00,5.88,5.99,5.87,5.94,145500.0,4.7993,4.8891,4.7912,4.8483,145500.0
2009-02-12 10:20:00,5.94,6.06,5.94,6.02,179200.0,4.8483,4.9463,4.8483,4.9136,179200.0
2009-02-12 10:30:00,6.02,6.04,5.97,5.97,115000.0,4.9136,4.9299,4.8728,4.8728,115000.0
2009-02-12 10:40:00,5.98,6.03,5.95,6.02,98500.0,4.881,4.9218,4.8565,4.9136,98500.0
2009-02-12 10:50:00,6.03,6.06,6.01,6.05,122100.0,4.9218,4.9463,4.9054,4.9381,122100.0
2009-02-12 11:00:00,6.04,6.13,6.01,6.11,142300.0,4.9299,5.0034,4.9054,4.9871,142300.0
2009-02-12 11:10:00,6.11,6.13,6.06,6.09,54900.0,4.9871,5.0034,4.9463,4.9707,54900.0
2009-02-12 11:20:00,6.08,6.16,6.07,6.13,54100.0,4.9626,5.0279,4.9544,5.0034,54100.0
2009-02-12 11:30:00,6.14,6.18,6.13,6.16,67600.0,5.0116,5.0442,5.0034,5.0279,67600.0
2009-02-12 11:40:00,6.16,6.27,6.16,6.27,93000.0,5.0279,5.1177,5.0279,5.1177,93000.0
2009-02-12 11:50:00,6.27,6.28,6.21,6.23,122600.0,5.1177,5.1258,5.0687,5.085,122600.0
2009-02-12 12:00:00,6.23,6.3,6.22,6.29,76700.0,5.085,5.1421,5.0768,5.134,76700.0
2009-02-12 12:10:00,6.29,6.31,6.25,6.31,62100.0,5.134,5.1503,5.1013,5.1503,62100.0
2009-02-12 12:20:00,6.31,6.37,6.27,6.36,83500.0,5.1503,5.1993,5.1177,5.1911,83500.0
2009-02-12 12:30:00,6.36,6.36,6.33,6.33,35600.0,5.1911,5.1911,5.1666,5.1666,35600.0
2009-02-12 12:40:00,6.34,6.35,6.3,6.32,35700.0,5.1748,5.183,5.1421,5.1585,35700.0
2009-02-12 12:50:00,6.31,6.35,6.3,6.33,47400.0,5.1503,5.183,5.1421,5.1666,47400.0
2009-02-12 13:00:00,6.33,6.33,6.26,6.28,41900.0,5.1666,5.1666,5.1095,5.1258,41900.0
2009-02-12 13:10:00,6.29,6.31,6.21,6.22,62000.0,5.134,5.1503,5.0687,5.0768,62000.0
2009-02-12 13:20:00,6.22,6.25,6.19,6.23,47800.0,5.0768,5.1013,5.0524,5.085,47800.0
2009-02-12 13:30:00,6.23,6.25,6.18,6.2,30400.0,5.085,5.1013,5.0442,5.0605,30400.0
2009-02-12 13:40:00,6.21,6.23,6.18,6.22,47600.0,5.0687,5.085,5.0442,5.0768,47600.0
2009-02-12 13:50:00,6.22,6.31,6.22,6.3,85700.0,5.0768,5.1503,5.0768,5.1421,85700.0
2009-02-12 14:00:00,6.31,6.31,6.25,6.28,83900.0,5.1503,5.1503,5.1013,5.1258,83900.0
2009-02-12 14:10:00,6.28,6.34,6.27,6.3,103500.0,5.1258,5.1748,5.1177,5.1421,103500.0
2009-02-12 14:20:00,6.31,6.35,6.3,6.31,56300.0,5.1503,5.183,5.1421,5.1503,56300.0
2009-02-12 14:30:00,6.31,6.35,6.26,6.27,59200.0,5.1503,5.183,5.1095,5.1177,59200.0
2009-02-12 14:40:00,6.28,6.29,6.2,6.24,76100.0,5.1258,5.134,5.0605,5.0932,76100.0
2009-02-12 14:50:00,6.25,6.26,6.21,6.21,129500.0,5.1013,5.1095,5.0687,5.0687,129500.0
2009-02-12 15:00:00,6.21,6.29,6.18,6.29,132500.0,5.0687,5.134,5.0442,5.134,132500.0
2009-02-12 15:10:00,6.29,6.37,6.26,6.37,146200.0,5.134,5.1993,5.1095,5.1993,146200.0
2009-02-12 15:20:00,6.36,6.46,6.32,6.46,227500.0,5.1911,5.2727,5.1585,5.2727,227500.0
2009-02-12 15:30:00,6.46,6.46,6.31,6.36,240300.0,5.2727,5.2727,5.1503,5.1911,240300.0
2009-02-12 15:40:00,6.36,6.45,6.34,6.39,357100.0,5.1911,5.2646,5.1748,5.2156,357100.0
2009-02-12 15:50:00,6.39,6.45,6.37,6.41,212600.0,5.2156,5.2646,5.1993,5.2319,212600.0
2009-02-13 09:30:00,6.32,6.48,6.31,6.31,62000.0,5.1585,5.2891,5.1503,5.1503,62000.0
2009-02-13 09:40:00,6.33,6.4,6.33,6.4,42400.0,5.1666,5.2238,5.1666,5.2238,42400.0
2009-02-13 09:50:00,6.4,6.48,6.39,6.48,80200.0,5.2238,5.2891,5.2156,5.2891,80200.0
2009-02-13 10:00:00,6.47,6.54,6.45,6.5,160700.0,5.2809,5.338,5.2646,5.3054,160700.0
2009-02-13 10:10:00,6.5,6.54,6.47,6.53,112800.0,5.3054,5.338,5.2809,5.3299,112800.0
2009-02-13 10:20:00,6.54,6.6,6.54,6.57,57300.0,5.338,5.387,5.338,5.3625,57300.0
2009-02-13 10:30:00,6.57,6.62,6.55,6.62,63000.0,5.3625,5.4033,5.3462,5.4033,63000.0
2009-02-13 10:40:00,6.62,6.62,6.55,6.55,47900.0,5.4033,5.4033,5.3462,5.3462,47900.0
2009-02-13 10:50:00,6.56,6.6,6.53,6.57,99500.0,5.3544,5.387,5.3299,5.3625,99500.0
2009-02-13 11:00:00,6.57,6.57,6.5,6.52,60300.0,5.3625,5.3625,5.3054,5.3217,60300.0
2009-02-13 11:10:00,6.53,6.54,6.48,6.48,56400.0,5.3299,5.338,5.2891,5.2891,56400.0
2009-02-13 11:20:00,6.47,6.5,6.46,6.5,60800.0,5.2809,5.3054,5.2727,5.3054,60800.0
2009-02-13 11:30:00,6.49,6.53,6.46,6.53,65100.0,5.2972,5.3299,5.2727,5.3299,65100.0
2009-02-13 11:40:00,6.53,6.54,6.48,6.48,56300.0,5.3299,5.338,5.2891,5.2891,56300.0
2009-02-13 11:50:00,6.48,6.5,6.45,6.45,49800.0,5.2891,5.3054,5.2646,5.2646,49800.0
2009-02-13 12:00:00,6.45,6.52,6.45,6.52,46500.0,5.2646,5.3217,5.2646,5.3217,46500.0
2009-02-13 12:10:00,6.53,6.56,6.51,6.53,39900.0,5.3299,5.3544,5.3136,5.3299,39900.0
2009-02-13 12:20:00,6.54,6.56,6.51,6.56,74300.0,5.338,5.3544,5.3136,5.3544,74300.0
2009-02-13 12:30:00,6.56,6.56,6.51,6.51,22300.0,5.3544,5.3544,5.3136,5.3136,22300.0
2009-02-13 12:40:00,6.51,6.51,6.49,6.51,58300.0,5.3136,5.3136,5.2972,5.3136,58300.0
2009-02-13 12:50:00,6.5,6.5,6.44,6.46,47800.0,5.3054,5.3054,5.2564,5.2727,47800.0
2009-02-13 13:00:00,6.45,6.5,6.44,6.49,30100.0,5.2646,5.3054,5.2564,5.2972,30100.0
2009-02-13 13:10:00,6.49,6.5,6.46,6.49,47100.0,5.2972,5.3054,5.2727,5.2972,47100.0
2009-02-13 13:20:00,6.49,6.5,6.46,6.48,41500.0,5.2972,5.3054,5.2727,5.2891,41500.0
2009-02-13 13:30:00,6.48,6.49,6.45,6.48,22700.0,5.2891,5.2972,5.2646,5.2891,22700.0
2009-02-13 13:40:00,6.47,6.5,6.45,6.5,47200.0,5.2809,5.3054,5.2646,5.3054,47200.0
2009-02-13 13:50:00,6.5,6.5,6.48,6.49,52600.0,5.3054,5.3054,5.2891,5.2972,52600.0
2009-02-13 14:00:00,6.5,6.5,6.45,6.47,47400.0,5.3054,5.3054,5.2646,5.2809,47400.0
2009-02-13 14:10:00,6.48,6.5,6.44,6.48,39400.0,5.2891,5.3054,5.2564,5.2891,39400.0
2009-02-13 14:20:00,6.49,6.5,6.46,6.46,32800.0,5.2972,5.3054,5.2727,5.2727,32800.0
2009-02-13 14:30:00,6.46,6.48,6.42,6.46,39700.0,5.2727,5.2891,5.2401,5.2727,39700.0
2009-02-13 14:40:00,6.47,6.49,6.43,6.48,69700.0,5.2809,5.2972,5.2483,5.2891,69700.0
2009-02-13 14:50:00,6.47,6.5,6.45,6.46,50400.0,5.2809,5.3054,5.2646,5.2727,50400.0
2009-02-13 15:00:00,6.47,6.49,6.4,6.44,104600.0,5.2809,5.2972,5.2238,5.2564,104600.0
2009-02-13 15:10:00,6.44,6.45,6.38,6.4,95200.0,5.2564,5.2646,5.2074,5.2238,95200.0
2009-02-13 15:20:00,6.4,6.48,6.39,6.46,113800.0,5.2238,5.2891,5.2156,5.2727,113800.0
2009-02-13 15:30:00,6.47,6.5,6.42,6.44,101800.0,5.2809,5.3054,5.2401,5.2564,101800.0
2009-02-13 15:40:00,6.44,6.47,6.41,6.45,102500.0,5.2564,5.2809,5.2319,5.2646,102500.0
2009-02-13 15:50:00,6.44,6.45,6.39,6.4,143200.0,5.2564,5.2646,5.2156,5.2238,143200.0
2009-02-17 09:30:00,6.28,6.28,6.12,6.13,83600.0,5.1258,5.1258,4.9952,5.0034,83600.0
2009-02-17 09:40:00,6.13,6.27,6.12,6.16,46100.0,5.0034,5.1177,4.9952,5.0279,46100.0
2009-02-17 09:50:00,6.16,6.26,6.13,6.24,174700.0,5.0279,5.1095,5.0034,5.0932,174700.0
2009-02-17 10:00:00,6.24,6.29,6.22,6.27,142700.0,5.0932,5.134,5.0768,5.1177,142700.0
2009-02-17 10:10:00,6.27,6.29,6.21,6.21,81600.0,5.1177,5.134,5.0687,5.0687,81600.0
2009-02-17 10:20:00,6.21,6.25,6.19,6.25,132400.0,5.0687,5.1013,5.0524,5.1013,132400.0
2009-02-17 10:30:00,6.24,6.26,6.18,6.18,93800.0,5.0932,5.1095,5.0442,5.0442,93800.0
2009-02-17 10:40:00,6.19,6.23,6.17,6.21,48400.0,5.0524,5.085,5.036,5.0687,48400.0
2009-02-17 10:50:00,6.21,6.24,6.18,6.18,88500.0,5.0687,5.0932,5.0442,5.0442,88500.0
2009-02-17 11:00:00,6.18,6.2,6.14,6.14,48900.0,5.0442,5.0605,5.0116,5.0116,48900.0
2009-02-17 11:10:00,6.14,6.18,6.13,6.13,69100.0,5.0116,5.0442,5.0034,5.0034,69100.0
2009-02-17 11:20:00,6.13,6.16,6.1,6.11,57700.0,5.0034,5.0279,4.9789,4.9871,57700.0
2009-02-17 11:30:00,6.11,6.11,6.09,6.09,31800.0,4.9871,4.9871,4.9707,4.9707,31800.0
2009-02-17 11:40:00,6.1,6.13,6.09,6.11,41000.0,4.9789,5.0034,4.9707,4.9871,41000.0
2009-02-17 11:50:00,6.11,6.12,6.06,6.11,76300.0,4.9871,4.9952,4.9463,4.9871,76300.0
2009-02-17 12:00:00,6.1,6.16,6.1,6.14,49300.0,4.9789,5.0279,4.9789,5.0116,49300.0
2009-02-17 12:10:00,6.14,6.14,6.11,6.13,47400.0,5.0116,5.0116,4.9871,5.0034,47400.0
2009-02-17 12:20:00,6.12,6.12,6.06,6.07,82700.0,4.9952,4.9952,4.9463,4.9544,82700.0
2009-02-17 12:30:00,6.07,6.08,6.04,6.05,27100.0,4.9544,4.9626,4.9299,4.9381,27100.0
2009-02-17 12:40:00,6.05,6.07,6.03,6.05,98100.0,4.9381,4.9544,4.9218,4.9381,98100.0
2009-02-17 12:50:00,6.05,6.07,6.03,6.07,29900.0,4.9381,4.9544,4.9218,4.9544,29900.0
2009-02-17 13:00:00,6.07,6.07,6.02,6.03,28500.0,4.9544,4.9544,4.9136,4.9218,28500.0
2009-02-17 13:10:00,6.03,6.06,6.02,6.03,48800.0,4.9218,4.9463,4.9136,4.9218,48800.0
2009-02-17 13:20:00,6.03,6.04,6.0,6.02,54200.0,4.9218,4.9299,4.8973,4.9136,54200.0
2009-02-17 13:30:00,6.02,6.06,6.01,6.05,30800.0,4.9136,4.9463,4.9054,4.9381,30800.0
2009-02-17 13:40:00,6.05,6.11,6.05,6.08,44300.0,4.9381,4.9871,4.9381,4.9626,44300.0
2009-02-17 13:50:00,6.08,6.08,6.04,6.04,10200.0,4.9626,4.9626,4.9299,4.9299,10200.0
2009-02-17 14:00:00,6.05,6.08,6.03,6.06,33600.0,4.9381,4.9626,4.9218,4.9463,33600.0
2009-02-17 14:10:00,6.06,6.1,6.06,6.07,41800.0,4.9463,4.9789,4.9463,4.9544,41800.0
2009-02-17 14:20:00,6.06,6.09,6.04,6.05,57100.0,4.9463,4.9707,4.9299,4.9381,57100.0
2009-02-17 14:30:00,6.05,6.08,6.04,6.06,60000.0,4.9381,4.9626,4.9299,4.9463,60000.0
2009-02-17 14:40:00,6.07,6.07,6.05,6.05,59200.0,4.9544,4.9544,4.9381,4.9381,59200.0
2009-02-17 14:50:00,6.05,6.08,6.04,6.08,62000.0,4.9381,4.9626,4.9299,4.9626,62000.0
2009-02-17 15:00:00,6.07,6.1,6.02,6.07,116700.0,4.9544,4.9789,4.9136,4.9544,116700.0
2009-02-17 15:10:00,6.07,6.09,6.03,6.04,92000.0,4.9544,4.9707,4.9218,4.9299,92000.0
2009-02-17 15:20:00,6.04,6.07,6.02,6.04,71400.0,4.9299,4.9544,4.9136,4.9299,71400.0
2009-02-17 15:30:00,6.04,6.15,6.04,6.1,201300.0,4.9299,5.0197,4.9299,4.9789,201300.0
2009-02-17 15:40:00,6.1,6.11,6.02,6.03,154700.0,4.9789,4.9871,4.9136,4.9218,154700.0
2009-02-17 15:50:00,6.04,6.09,6.02,6.07,414500.0,4.9299,4.9707,4.9136,4.9544,414500.0
2009-02-18 09:30:00,6.1,6.2,6.1,6.19,40000.0,4.9789,5.0605,4.9789,5.0524,40000.0
2009-02-18 09:40:00,6.18,6.33,6.18,6.25,97100.0,5.0442,5.1666,5.0442,5.1013,97100.0
2009-02-18 09:50:00,6.25,6.27,6.22,6.24,71000.0,5.1013,5.1177,5.0768,5.0932,71000.0
2009-02-18 10:00:00,6.24,6.25,6.17,6.18,61600.0,5.0932,5.1013,5.036,5.0442,61600.0
2009-02-18 10:10:00,6.17,6.23,6.16,6.21,109400.0,5.036,5.085,5.0279,5.0687,109400.0
2009-02-18 10:20:00,6.2,6.3,6.2,6.28,66400.0,5.0605,5.1421,5.0605,5.1258,66400.0
2009-02-18 10:30:00,6.28,6.32,6.26,6.3,136500.0,5.1258,5.1585,5.1095,5.1421,136500.0
2009-02-18 10:40:00,6.3,6.4,6.29,6.35,100800.0,5.1421,5.2238,5.134,5.183,100800.0
2009-02-18 10:50:00,6.35,6.36,6.27,6.31,102400.0,5.183,5.1911,5.1177,5.1503,102400.0
2009-02-18 11:00:00,6.3,6.33,6.28,6.33,48800.0,5.1421,5.1666,5.1258,5.1666,48800.0
2009-02-18 11:10:00,6.32,6.36,6.3,6.34,102000.0,5.1585,5.1911,5.1421,5.1748,102000.0
2009-02-18 11:20:00,6.33,6.4,6.32,6.37,74100.0,5.1666,5.2238,5.1585,5.1993,74100.0
2009-02-18 11:30:00,6.36,6.38,6.32,6.35,110800.0,5.1911,5.2074,5.1585,5.183,110800.0
2009-02-18 11:40:00,6.34,6.41,6.34,6.35,103100.0,5.1748,5.2319,5.1748,5.183,103100.0
2009-02-18 11:50:00,6.34,6.36,6.33,6.34,87700.0,5.1748,5.1911,5.1666,5.1748,87700.0
2009-02-18 12:00:00,6.34,6.41,6.33,6.4,55800.0,5.1748,5.2319,5.1666,5.2238,55800.0
2009-02-18 12:10:00,6.41,6.44,6.37,6.38,53700.0,5.2319,5.2564,5.1993,5.2074,53700.0
2009-02-18 12:20:00,6.38,6.4,6.38,6.38,36400.0,5.2074,5.2238,5.2074,5.2074,36400.0
2009-02-18 12:30:00,6.38,6.42,6.38,6.41,71500.0,5.2074,5.2401,5.2074,5.2319,71500.0
2009-02-18 12:40:00,6.41,6.43,6.41,6.41,50200.0,5.2319,5.2483,5.2319,5.2319,50200.0
2009-02-18 12:50:00,6.41,6.47,6.4,6.44,45200.0,5.2319,5.2809,5.2238,5.2564,45200.0
2009-02-18 13:00:00,6.43,6.47,6.41,6.43,125300.0,5.2483,5.2809,5.2319,5.2483,125300.0
2009-02-18 13:10:00,6.42,6.47,6.42,6.42,81400.0,5.2401,5.2809,5.2401,5.2401,81400.0
2009-02-18 13:20:00,6.43,6.49,6.42,6.46,121500.0,5.2483,5.2972,5.2401,5.2727,121500.0
2009-02-18 13:30:00,6.47,6.47,6.41,6.41,83400.0,5.2809,5.2809,5.2319,5.2319,83400.0
2009-02-18 13:40:00,6.41,6.42,6.38,6.42,118600.0,5.2319,5.2401,5.2074,5.2401,118600.0
2009-02-18 13:50:00,6.41,6.41,6.36,6.37,68200.0,5.2319,5.2319,5.1911,5.1993,68200.0
2009-02-18 14:00:00,6.37,6.43,6.35,6.43,92100.0,5.1993,5.2483,5.183,5.2483,92100.0
2009-02-18 14:10:00,6.42,6.43,6.35,6.36,94700.0,5.2401,5.2483,5.183,5.1911,94700.0
2009-02-18 14:20:00,6.36,6.44,6.36,6.42,84800.0,5.1911,5.2564,5.1911,5.2401,84800.0
2009-02-18 14:30:00,6.41,6.45,6.38,6.4,94500.0,5.2319,5.2646,5.2074,5.2238,94500.0
2009-02-18 14:40:00,6.4,6.41,6.37,6.39,74800.0,5.2238,5.2319,5.1993,5.2156,74800.0
2009-02-18 14:50:00,6.4,6.45,6.37,6.44,102700.0,5.2238,5.2646,5.1993,5.2564,102700.0
2009-02-18 15:00:00,6.44,6.44,6.37,6.38,112400.0,5.2564,5.2564,5.1993,5.2074,112400.0
2009-02-18 15:10:00,6.38,6.43,6.36,6.36,83900.0,5.2074,5.2483,5.1911,5.1911,83900.0
2009-02-18 15:20:00,6.36,6.37,6.31,6.32,159900.0,5.1911,5.1993,5.1503,5.1585,159900.0
2009-02-18 15:30:00,6.33,6.36,6.31,6.35,93800.0,5.1666,5.1911,5.1503,5.183,93800.0
2009-02-18 15:40:00,6.34,6.39,6.3,6.31,101100.0,5.1748,5.2156,5.1421,5.1503,101100.0
2009-02-18 15:50:00,6.3,6.33,6.28,6.28,223300.0,5.1421,5.1666,5.1258,5.1258,223300.0
2009-02-19 09:30:00,6.41,6.42,6.35,6.38,63800.0,5.2319,5.2401,5.183,5.2074,63800.0
2009-02-19 09:40:00,6.38,6.45,6.36,6.36,70700.0,5.2074,5.2646,5.1911,5.1911,70700.0
2009-02-19 09:50:00,6.36,6.44,6.34,6.41,80000.0,5.1911,5.2564,5.1748,5.2319,80000.0
2009-02-19 10:00:00,6.41,6.46,6.39,6.42,69000.0,5.2319,5.2727,5.2156,5.2401,69000.0
2009-02-19 10:10:00,6.43,6.43,6.37,6.37,42500.0,5.2483,5.2483,5.1993,5.1993,42500.0
2009-02-19 10:20:00,6.37,6.43,6.37,6.41,87300.0,5.1993,5.2483,5.1993,5.2319,87300.0
2009-02-19 10:30:00,6.41,6.42,6.39,6.39,88000.0,5.2319,5.2401,5.2156,5.2156,88000.0
2009-02-19 10:40:00,6.39,6.45,6.39,6.42,74400.0,5.2156,5.2646,5.2156,5.2401,74400.0
2009-02-19 10:50:00,6.43,6.43,6.36,6.37,39100.0,5.2483,5.2483,5.1911,5.1993,39100.0
2009-02-19 11:00:00,6.38,6.42,6.36,6.4,47800.0,5.2074,5.2401,5.1911,5.2238,47800.0
2009-02-19 11:10:00,6.41,6.41,6.37,6.38,50100.0,5.2319,5.2319,5.1993,5.2074,50100.0
2009-02-19 11:20:00,6.38,6.38,6.33,6.34,41100.0,5.2074,5.2074,5.1666,5.1748,41100.0
2009-02-19 11:30:00,6.35,6.35,6.3,6.3,31600.0,5.183,5.183,5.1421,5.1421,31600.0
2009-02-19 11:40:00,6.3,6.3,6.22,6.22,72300.0,5.1421,5.1421,5.0768,5.0768,72300.0
2009-02-19 11:50:00,6.22,6.26,6.2,6.22,63500.0,5.0768,5.1095,5.0605,5.0768,63500.0
2009-02-19 12:00:00,6.22,6.22,6.16,6.2,33800.0,5.0768,5.0768,5.0279,5.0605,33800.0
2009-02-19 12:10:00,6.2,6.21,6.14,6.17,45800.0,5.0605,5.0687,5.0116,5.036,45800.0
2009-02-19 12:20:00,6.17,6.22,6.17,6.18,31700.0,5.036,5.0768,5.036,5.0442,31700.0
2009-02-19 12:30:00,6.18,6.22,6.18,6.22,29100.0,5.0442,5.0768,5.0442,5.0768,29100.0
2009-02-19 12:40:00,6.22,6.24,6.22,6.22,15200.0,5.0768,5.0932,5.0768,5.0768,15200.0
2009-02-19 12:50:00,6.22,6.24,6.21,6.22,23000.0,5.0768,5.0932,5.0687,5.0768,23000.0
2009-02-19 13:00:00,6.21,6.23,6.18,6.22,39300.0,5.0687,5.085,5.0442,5.0768,39300.0
2009-02-19 13:10:00,6.22,6.26,6.21,6.25,20300.0,5.0768,5.1095,5.0687,5.1013,20300.0
2009-02-19 13:20:00,6.26,6.32,6.24,6.31,128500.0,5.1095,5.1585,5.0932,5.1503,128500.0
2009-02-19 13:30:00,6.31,6.31,6.27,6.28,16500.0,5.1503,5.1503,5.1177,5.1258,16500.0
2009-02-19 13:40:00,6.27,6.28,6.25,6.26,21300.0,5.1177,5.1258,5.1013,5.1095,21300.0
2009-02-19 13:50:00,6.26,6.27,6.24,6.24,11700.0,5.1095,5.1177,5.0932,5.0932,11700.0
2009-02-19 14:00:00,6.24,6.27,6.24,6.27,23500.0,5.0932,5.1177,5.0932,5.1177,23500.0
2009-02-19 14:10:00,6.27,6.27,6.21,6.21,30000.0,5.1177,5.1177,5.0687,5.0687,30000.0
2009-02-19 14:20:00,6.22,6.25,6.21,6.23,15200.0,5.0768,5.1013,5.0687,5.085,15200.0
2009-02-19 14:30:00,6.23,6.24,6.18,6.2,50400.0,5.085,5.0932,5.0442,5.0605,50400.0
2009-02-19 14:40:00,6.19,6.2,6.13,6.13,34400.0,5.0524,5.0605,5.0034,5.0034,34400.0
2009-02-19 14:50:00,6.14,6.18,6.13,6.16,32100.0,5.0116,5.0442,5.0034,5.0279,32100.0
2009-02-19 15:00:00,6.17,6.17,6.12,6.12,46300.0,5.036,5.036,4.9952,4.9952,46300.0
2009-02-19 15:10:00,6.12,6.12,6.07,6.09,56200.0,4.9952,4.9952,4.9544,4.9707,56200.0
2009-02-19 15:20:00,6.09,6.15,6.06,6.12,70100.0,4.9707,5.0197,4.9463,4.9952,70100.0
2009-02-19 15:30:00,6.13,6.13,6.06,6.08,81800.0,5.0034,5.0034,4.9463,4.9626,81800.0
2009-02-19 15:40:00,6.08,6.13,6.07,6.12,76800.0,4.9626,5.0034,4.9544,4.9952,76800.0
2009-02-19 15:50:00,6.12,6.13,6.06,6.06,145800.0,4.9952,5.0034,4.9463,4.9463,145800.0
2009-02-20 09:30:00,5.95,5.95,5.84,5.88,174200.0,4.8565,4.8565,4.7667,4.7993,174200.0
2009-02-20 09:40:00,5.88,5.95,5.85,5.94,109300.0,4.7993,4.8565,4.7749,4.8483,109300.0
2009-02-20 09:50:00,5.95,6.01,5.93,5.95,76200.0,4.8565,4.9054,4.8401,4.8565,76200.0
2009-02-20 10:00:00,5.95,6.0,5.94,5.99,102900.0,4.8565,4.8973,4.8483,4.8891,102900.0
2009-02-20 10:10:00,5.99,6.0,5.95,5.95,58000.0,4.8891,4.8973,4.8565,4.8565,58000.0
2009-02-20 10:20:00,5.95,5.95,5.9,5.94,80900.0,4.8565,4.8565,4.8157,4.8483,80900.0
2009-02-20 10:30:00,5.94,5.96,5.91,5.96,58200.0,4.8483,4.8646,4.8238,4.8646,58200.0
2009-02-20 10:40:00,5.95,6.0,5.93,5.94,50600.0,4.8565,4.8973,4.8401,4.8483,50600.0
2009-02-20 10:50:00,5.93,5.93,5.89,5.91,74300.0,4.8401,4.8401,4.8075,4.8238,74300.0
2009-02-20 11:00:00,5.91,5.92,5.83,5.84,101500.0,4.8238,4.832,4.7585,4.7667,101500.0
2009-02-20 11:10:00,5.84,5.86,5.79,5.8,120000.0,4.7667,4.783,4.7259,4.734,120000.0
2009-02-20 11:20:00,5.8,5.82,5.77,5.79,40500.0,4.734,4.7504,4.7096,4.7259,40500.0
2009-02-20 11:30:00,5.78,5.78,5.71,5.76,229800.0,4.7177,4.7177,4.6606,4.7014,229800.0
2009-02-20 11:40:00,5.76,5.77,5.69,5.69,117600.0,4.7014,4.7096,4.6443,4.6443,117600.0
2009-02-20 11:50:00,5.7,5.71,5.68,5.69,80700.0,4.6524,4.6606,4.6361,4.6443,80700.0
2009-02-20 12:00:00,5.69,5.69,5.67,5.69,73900.0,4.6443,4.6443,4.6279,4.6443,73900.0
2009-02-20 12:10:00,5.7,5.76,5.69,5.75,113800.0,4.6524,4.7014,4.6443,4.6932,113800.0
2009-02-20 12:20:00,5.75,5.75,5.71,5.73,324100.0,4.6932,4.6932,4.6606,4.6769,324100.0
2009-02-20 12:30:00,5.73,5.76,5.69,5.7,381900.0,4.6769,4.7014,4.6443,4.6524,381900.0
2009-02-20 12:40:00,5.7,5.7,5.66,5.66,128100.0,4.6524,4.6524,4.6198,4.6198,128100.0
2009-02-20 12:50:00,5.67,5.71,5.66,5.71,81900.0,4.6279,4.6606,4.6198,4.6606,81900.0
2009-02-20 13:00:00,5.71,5.71,5.69,5.7,40300.0,4.6606,4.6606,4.6443,4.6524,40300.0
2009-02-20 13:10:00,5.7,5.7,5.69,5.69,46900.0,4.6524,4.6524,4.6443,4.6443,46900.0
2009-02-20 13:20:00,5.69,5.71,5.69,5.7,90600.0,4.6443,4.6606,4.6443,4.6524,90600.0
2009-02-20 13:30:00,5.7,5.72,5.7,5.71,35100.0,4.6524,4.6687,4.6524,4.6606,35100.0
2009-02-20 13:40:00,5.71,5.75,5.71,5.74,55100.0,4.6606,4.6932,4.6606,4.6851,55100.0
2009-02-20 13:50:00,5.74,5.79,5.74,5.77,110400.0,4.6851,4.7259,4.6851,4.7096,110400.0
2009-02-20 14:00:00,5.77,5.8,5.75,5.77,46200.0,4.7096,4.734,4.6932,4.7096,46200.0
2009-02-20 14:10:00,5.77,5.87,5.75,5.84,100200.0,4.7096,4.7912,4.6932,4.7667,100200.0
2009-02-20 14:20:00,5.84,5.92,5.81,5.84,123000.0,4.7667,4.832,4.7422,4.7667,123000.0
2009-02-20 14:30:00,5.84,5.93,5.84,5.9,64700.0,4.7667,4.8401,4.7667,4.8157,64700.0
2009-02-20 14:40:00,5.9,5.97,5.86,5.97,69100.0,4.8157,4.8728,4.783,4.8728,69100.0
2009-02-20 14:50:00,5.97,6.0,5.89,5.91,62900.0,4.8728,4.8973,4.8075,4.8238,62900.0
2009-02-20 15:00:00,5.9,5.92,5.85,5.91,79100.0,4.8157,4.832,4.7749,4.8238,79100.0
2009-02-20 15:10:00,5.91,5.92,5.86,5.9,57000.0,4.8238,4.832,4.783,4.8157,57000.0
2009-02-20 15:20:00,5.89,5.9,5.83,5.84,77100.0,4.8075,4.8157,4.7585,4.7667,77100.0
2009-02-20 15:30:00,5.84,5.88,5.8,5.86,67600.0,4.7667,4.7993,4.734,4.783,67600.0
2009-02-20 15:40:00,5.85,5.86,5.82,5.85,86900.0,4.7749,4.783,4.7504,4.7749,86900.0
2009-02-20 15:50:00,5.85,5.89,5.85,5.88,119900.0,4.7749,4.8075,4.7749,4.7993,119900.0
2009-02-23 09:30:00,5.9,5.99,5.9,5.98,54600.0,4.8157,4.8891,4.8157,4.881,54600.0
2009-02-23 09:40:00,6.0,6.03,5.97,6.01,77500.0,4.8973,4.9218,4.8728,4.9054,77500.0
2009-02-23 09:50:00,6.0,6.02,6.0,6.02,53400.0,4.8973,4.9136,4.8973,4.9136,53400.0
2009-02-23 10:00:00,6.01,6.02,5.97,5.97,39900.0,4.9054,4.9136,4.8728,4.8728,39900.0
2009-02-23 10:10:00,5.97,5.98,5.91,5.92,40500.0,4.8728,4.881,4.8238,4.832,40500.0
2009-02-23 10:20:00,5.92,5.96,5.9,5.93,73800.0,4.832,4.8646,4.8157,4.8401,73800.0
2009-02-23 10:30:00,5.93,5.93,5.9,5.9,46500.0,4.8401,4.8401,4.8157,4.8157,46500.0
2009-02-23 10:40:00,5.91,5.96,5.9,5.96,58200.0,4.8238,4.8646,4.8157,4.8646,58200.0
2009-02-23 10:50:00,5.97,5.99,5.95,5.96,64600.0,4.8728,4.8891,4.8565,4.8646,64600.0
2009-02-23 11:00:00,5.97,5.97,5.95,5.95,22600.0,4.8728,4.8728,4.8565,4.8565,22600.0
2009-02-23 11:10:00,5.95,5.99,5.95,5.98,25800.0,4.8565,4.8891,4.8565,4.881,25800.0
2009-02-23 11:20:00,5.97,5.98,5.95,5.97,21200.0,4.8728,4.881,4.8565,4.8728,21200.0
2009-02-23 11:30:00,5.97,5.97,5.95,5.96,19800.0,4.8728,4.8728,4.8565,4.8646,19800.0
2009-02-23 11:40:00,5.96,5.96,5.94,5.95,24800.0,4.8646,4.8646,4.8483,4.8565,24800.0
2009-02-23 11:50:00,5.95,5.96,5.95,5.96,14500.0,4.8565,4.8646,4.8565,4.8646,14500.0
2009-02-23 12:00:00,5.95,5.96,5.95,5.95,9300.0,4.8565,4.8646,4.8565,4.8565,9300.0
2009-02-23 12:10:00,5.96,5.97,5.95,5.96,33200.0,4.8646,4.8728,4.8565,4.8646,33200.0
2009-02-23 12:20:00,5.96,5.97,5.95,5.96,22100.0,4.8646,4.8728,4.8565,4.8646,22100.0
2009-02-23 12:30:00,5.96,5.96,5.9,5.9,54300.0,4.8646,4.8646,4.8157,4.8157,54300.0
2009-02-23 12:40:00,5.9,5.91,5.9,5.9,10000.0,4.8157,4.8238,4.8157,4.8157,10000.0
2009-02-23 12:50:00,5.9,5.91,5.84,5.85,34400.0,4.8157,4.8238,4.7667,4.7749,34400.0
2009-02-23 13:00:00,5.84,5.9,5.84,5.9,26000.0,4.7667,4.8157,4.7667,4.8157,26000.0
2009-02-23 13:10:00,5.9,5.94,5.88,5.88,101100.0,4.8157,4.8483,4.7993,4.7993,101100.0
2009-02-23 13:20:00,5.87,5.91,5.87,5.88,49300.0,4.7912,4.8238,4.7912,4.7993,49300.0
2009-02-23 13:30:00,5.88,5.88,5.82,5.83,179700.0,4.7993,4.7993,4.7504,4.7585,179700.0
2009-02-23 13:40:00,5.84,5.84,5.83,5.83,14900.0,4.7667,4.7667,4.7585,4.7585,14900.0
2009-02-23 13:50:00,5.83,5.83,5.8,5.8,18500.0,4.7585,4.7585,4.734,4.734,18500.0
2009-02-23 14:00:00,5.8,5.81,5.79,5.8,12500.0,4.734,4.7422,4.7259,4.734,12500.0
2009-02-23 14:10:00,5.81,5.87,5.81,5.86,27000.0,4.7422,4.7912,4.7422,4.783,27000.0
2009-02-23 14:20:00,5.86,5.88,5.86,5.87,25400.0,4.783,4.7993,4.783,4.7912,25400.0
2009-02-23 14:30:00,5.87,5.88,5.84,5.87,19500.0,4.7912,4.7993,4.7667,4.7912,19500.0
2009-02-23 14:40:00,5.87,5.87,5.84,5.85,15300.0,4.7912,4.7912,4.7667,4.7749,15300.0
2009-02-23 14:50:00,5.84,5.85,5.8,5.8,35100.0,4.7667,4.7749,4.734,4.734,35100.0
2009-02-23 15:00:00,5.8,5.86,5.79,5.84,38100.0,4.734,4.783,4.7259,4.7667,38100.0
2009-02-23 15:10:00,5.83,5.88,5.82,5.83,68900.0,4.7585,4.7993,4.7504,4.7585,68900.0
2009-02-23 15:20:00,5.83,5.83,5.75,5.8,67500.0,4.7585,4.7585,4.6932,4.734,67500.0
2009-02-23 15:30:00,5.79,5.85,5.79,5.83,50000.0,4.7259,4.7749,4.7259,4.7585,50000.0
2009-02-23 15:40:00,5.82,5.83,5.79,5.79,69900.0,4.7504,4.7585,4.7259,4.7259,69900.0
2009-02-23 15:50:00,5.79,5.81,5.76,5.77,171500.0,4.7259,4.7422,4.7014,4.7096,171500.0
2009-02-24 09:30:00,5.82,5.99,5.74,5.98,60500.0,4.7504,4.8891,4.6851,4.881,60500.0
2009-02-24 09:40:00,5.98,6.04,5.96,6.02,127200.0,4.881,4.9299,4.8646,4.9136,127200.0
2009-02-24 09:50:00,6.02,6.1,6.02,6.04,66700.0,4.9136,4.9789,4.9136,4.9299,66700.0
2009-02-24 10:00:00,6.04,6.04,5.97,6.02,76700.0,4.9299,4.9299,4.8728,4.9136,76700.0
2009-02-24 10:10:00,6.02,6.03,5.94,6.0,79100.0,4.9136,4.9218,4.8483,4.8973,79100.0
2009-02-24 10:20:00,6.01,6.08,5.98,6.08,33000.0,4.9054,4.9626,4.881,4.9626,33000.0
2009-02-24 10:30:00,6.08,6.09,6.05,6.07,40300.0,4.9626,4.9707,4.9381,4.9544,40300.0
2009-02-24 10:40:00,6.07,6.18,6.06,6.17,75900.0,4.9544,5.0442,4.9463,5.036,75900.0
2009-02-24 10:50:00,6.18,6.2,6.12,6.12,47200.0,5.0442,5.0605,4.9952,4.9952,47200.0
2009-02-24 11:00:00,6.12,6.18,6.12,6.15,52600.0,4.9952,5.0442,4.9952,5.0197,52600.0
2009-02-24 11:10:00,6.15,6.2,6.15,6.16,82200.0,5.0197,5.0605,5.0197,5.0279,82200.0
2009-02-24 11:20:00,6.16,6.17,6.13,6.14,45800.0,5.0279,5.036,5.0034,5.0116,45800.0
2009-02-24 11:30:00,6.15,6.18,6.13,6.18,54600.0,5.0197,5.0442,5.0034,5.0442,54600.0
2009-02-24 11:40:00,6.18,6.22,6.18,6.2,76200.0,5.0442,5.0768,5.0442,5.0605,76200.0
2009-02-24 11:50:00,6.2,6.22,6.2,6.22,42800.0,5.0605,5.0768,5.0605,5.0768,42800.0
2009-02-24 12:00:00,6.22,6.24,6.2,6.2,59700.0,5.0768,5.0932,5.0605,5.0605,59700.0
2009-02-24 12:10:00,6.2,6.2,6.14,6.14,24000.0,5.0605,5.0605,5.0116,5.0116,24000.0
2009-02-24 12:20:00,6.15,6.17,6.12,6.13,48300.0,5.0197,5.036,4.9952,5.0034,48300.0
2009-02-24 12:30:00,6.14,6.16,6.12,6.14,63800.0,5.0116,5.0279,4.9952,5.0116,63800.0
2009-02-24 12:40:00,6.14,6.14,6.12,6.13,9600.0,5.0116,5.0116,4.9952,5.0034,9600.0
2009-02-24 12:50:00,6.12,6.13,6.12,6.12,18000.0,4.9952,5.0034,4.9952,4.9952,18000.0
2009-02-24 13:00:00,6.13,6.17,6.09,6.16,124300.0,5.0034,5.036,4.9707,5.0279,124300.0
2009-02-24 13:10:00,6.15,6.15,6.11,6.11,44000.0,5.0197,5.0197,4.9871,4.9871,44000.0
2009-02-24 13:20:00,6.12,6.2,6.12,6.17,32400.0,4.9952,5.0605,4.9952,5.036,32400.0
2009-02-24 13:30:00,6.18,6.2,6.17,6.19,33700.0,5.0442,5.0605,5.036,5.0524,33700.0
2009-02-24 13:40:00,6.19,6.19,6.16,6.17,55700.0,5.0524,5.0524,5.0279,5.036,55700.0
2009-02-24 13:50:00,6.17,6.22,6.16,6.22,38800.0,5.036,5.0768,5.0279,5.0768,38800.0
2009-02-24 14:00:00,6.21,6.22,6.2,6.2,53300.0,5.0687,5.0768,5.0605,5.0605,53300.0
2009-02-24 14:10:00,6.2,6.25,6.18,6.25,62200.0,5.0605,5.1013,5.0442,5.1013,62200.0
2009-02-24 14:20:00,6.25,6.28,6.25,6.27,54200.0,5.1013,5.1258,5.1013,5.1177,54200.0
2009-02-24 14:30:00,6.27,6.28,6.23,6.26,48900.0,5.1177,5.1258,5.085,5.1095,48900.0
2009-02-24 14:40:00,6.26,6.28,6.2,6.23,118000.0,5.1095,5.1258,5.0605,5.085,118000.0
2009-02-24 14:50:00,6.23,6.3,6.22,6.26,50300.0,5.085,5.1421,5.0768,5.1095,50300.0
2009-02-24 15:00:00,6.27,6.29,6.27,6.29,72000.0,5.1177,5.134,5.1177,5.134,72000.0
2009-02-24 15:10:00,6.3,6.38,6.28,6.38,140700.0,5.1421,5.2074,5.1258,5.2074,140700.0
2009-02-24 15:20:00,6.38,6.41,6.38,6.4,131600.0,5.2074,5.2319,5.2074,5.2238,131600.0
2009-02-24 15:30:00,6.4,6.41,6.39,6.39,145800.0,5.2238,5.2319,5.2156,5.2156,145800.0
2009-02-24 15:40:00,6.4,6.43,6.39,6.43,159500.0,5.2238,5.2483,5.2156,5.2483,159500.0
2009-02-24 15:50:00,6.43,6.49,6.39,6.43,485300.0,5.2483,5.2972,5.2156,5.2483,485300.0
2009-02-25 09:30:00,6.3,6.41,6.3,6.39,83700.0,5.1421,5.2319,5.1421,5.2156,83700.0
2009-02-25 09:40:00,6.4,6.41,6.31,6.35,28700.0,5.2238,5.2319,5.1503,5.183,28700.0
2009-02-25 09:50:00,6.35,6.35,6.29,6.3,19300.0,5.183,5.183,5.134,5.1421,19300.0
2009-02-25 10:00:00,6.29,6.29,6.18,6.19,40500.0,5.134,5.134,5.0442,5.0524,40500.0
2009-02-25 10:10:00,6.19,6.24,6.18,6.22,39500.0,5.0524,5.0932,5.0442,5.0768,39500.0
2009-02-25 10:20:00,6.22,6.24,6.21,6.24,20200.0,5.0768,5.0932,5.0687,5.0932,20200.0
2009-02-25 10:30:00,6.25,6.25,6.17,6.19,29400.0,5.1013,5.1013,5.036,5.0524,29400.0
2009-02-25 10:40:00,6.19,6.2,6.09,6.12,56400.0,5.0524,5.0605,4.9707,4.9952,56400.0
2009-02-25 10:50:00,6.12,6.14,6.11,6.13,24500.0,4.9952,5.0116,4.9871,5.0034,24500.0
2009-02-25 11:00:00,6.14,6.18,6.14,6.18,23000.0,5.0116,5.0442,5.0116,5.0442,23000.0
2009-02-25 11:10:00,6.17,6.17,6.15,6.15,16400.0,5.036,5.036,5.0197,5.0197,16400.0
2009-02-25 11:20:00,6.16,6.24,6.16,6.22,45800.0,5.0279,5.0932,5.0279,5.0768,45800.0
2009-02-25 11:30:00,6.23,6.23,6.2,6.21,20000.0,5.085,5.085,5.0605,5.0687,20000.0
2009-02-25 11:40:00,6.21,6.32,6.2,6.28,50300.0,5.0687,5.1585,5.0605,5.1258,50300.0
2009-02-25 11:50:00,6.28,6.28,6.19,6.19,49200.0,5.1258,5.1258,5.0524,5.0524,49200.0
2009-02-25 12:00:00,6.19,6.22,6.17,6.18,40600.0,5.0524,5.0768,5.036,5.0442,40600.0
2009-02-25 12:10:00,6.18,6.19,6.17,6.19,18000.0,5.0442,5.0524,5.036,5.0524,18000.0
2009-02-25 12:20:00,6.19,6.21,6.15,6.18,34700.0,5.0524,5.0687,5.0197,5.0442,34700.0
2009-02-25 12:30:00,6.18,6.2,6.17,6.2,33800.0,5.0442,5.0605,5.036,5.0605,33800.0
2009-02-25 12:40:00,6.2,6.2,6.17,6.18,12700.0,5.0605,5.0605,5.036,5.0442,12700.0
2009-02-25 12:50:00,6.18,6.24,6.18,6.23,32300.0,5.0442,5.0932,5.0442,5.085,32300.0
2009-02-25 13:00:00,6.23,6.29,6.23,6.29,39300.0,5.085,5.134,5.085,5.134,39300.0
2009-02-25 13:10:00,6.3,6.3,6.25,6.27,17400.0,5.1421,5.1421,5.1013,5.1177,17400.0
2009-02-25 13:20:00,6.27,6.28,6.25,6.27,28500.0,5.1177,5.1258,5.1013,5.1177,28500.0
2009-02-25 13:30:00,6.26,6.34,6.26,6.33,50200.0,5.1095,5.1748,5.1095,5.1666,50200.0
2009-02-25 13:40:00,6.33,6.38,6.33,6.38,30900.0,5.1666,5.2074,5.1666,5.2074,30900.0
2009-02-25 13:50:00,6.38,6.41,6.36,6.4,35600.0,5.2074,5.2319,5.1911,5.2238,35600.0
2009-02-25 14:00:00,6.39,6.41,6.29,6.31,80600.0,5.2156,5.2319,5.134,5.1503,80600.0
2009-02-25 14:10:00,6.32,6.37,6.29,6.3,73700.0,5.1585,5.1993,5.134,5.1421,73700.0
2009-02-25 14:20:00,6.3,6.36,6.28,6.33,80000.0,5.1421,5.1911,5.1258,5.1666,80000.0
2009-02-25 14:30:00,6.34,6.35,6.31,6.33,50000.0,5.1748,5.183,5.1503,5.1666,50000.0
2009-02-25 14:40:00,6.34,6.38,6.33,6.33,45700.0,5.1748,5.2074,5.1666,5.1666,45700.0
2009-02-25 14:50:00,6.34,6.39,6.33,6.35,65300.0,5.1748,5.2156,5.1666,5.183,65300.0
2009-02-25 15:00:00,6.35,6.43,6.34,6.42,94000.0,5.183,5.2483,5.1748,5.2401,94000.0
2009-02-25 15:10:00,6.42,6.49,6.36,6.46,122200.0,5.2401,5.2972,5.1911,5.2727,122200.0
2009-02-25 15:20:00,6.45,6.49,6.43,6.46,78600.0,5.2646,5.2972,5.2483,5.2727,78600.0
2009-02-25 15:30:00,6.46,6.5,6.44,6.48,105800.0,5.2727,5.3054,5.2564,5.2891,105800.0
2009-02-25 15:40:00,6.49,6.5,6.41,6.42,100500.0,5.2972,5.3054,5.2319,5.2401,100500.0
2009-02-25 15:50:00,6.42,6.43,6.34,6.37,187500.0,5.2401,5.2483,5.1748,5.1993,187500.0
2009-02-26 09:30:00,6.32,6.41,6.28,6.28,33900.0,5.1585,5.2319,5.1258,5.1258,33900.0
2009-02-26 09:40:00,6.27,6.38,6.27,6.33,48600.0,5.1177,5.2074,5.1177,5.1666,48600.0
2009-02-26 09:50:00,6.33,6.4,6.33,6.4,29700.0,5.1666,5.2238,5.1666,5.2238,29700.0
2009-02-26 10:00:00,6.4,6.46,6.36,6.39,111000.0,5.2238,5.2727,5.1911,5.2156,111000.0
2009-02-26 10:10:00,6.39,6.39,6.33,6.36,40300.0,5.2156,5.2156,5.1666,5.1911,40300.0
2009-02-26 10:20:00,6.36,6.38,6.34,6.34,51400.0,5.1911,5.2074,5.1748,5.1748,51400.0
2009-02-26 10:30:00,6.34,6.38,6.33,6.37,183000.0,5.1748,5.2074,5.1666,5.1993,183000.0
2009-02-26 10:40:00,6.36,6.47,6.36,6.45,45200.0,5.1911,5.2809,5.1911,5.2646,45200.0
2009-02-26 10:50:00,6.45,6.45,6.41,6.43,33200.0,5.2646,5.2646,5.2319,5.2483,33200.0
2009-02-26 11:00:00,6.44,6.44,6.36,6.36,27400.0,5.2564,5.2564,5.1911,5.1911,27400.0
2009-02-26 11:10:00,6.36,6.36,6.31,6.34,27100.0,5.1911,5.1911,5.1503,5.1748,27100.0
2009-02-26 11:20:00,6.35,6.35,6.31,6.31,20800.0,5.183,5.183,5.1503,5.1503,20800.0
2009-02-26 11:30:00,6.31,6.32,6.3,6.31,26000.0,5.1503,5.1585,5.1421,5.1503,26000.0
2009-02-26 11:40:00,6.31,6.33,6.31,6.31,18000.0,5.1503,5.1666,5.1503,5.1503,18000.0
2009-02-26 11:50:00,6.31,6.32,6.31,6.31,14100.0,5.1503,5.1585,5.1503,5.1503,14100.0
2009-02-26 12:00:00,6.32,6.33,6.32,6.32,12400.0,5.1585,5.1666,5.1585,5.1585,12400.0
2009-02-26 12:10:00,6.32,6.32,6.28,6.29,37000.0,5.1585,5.1585,5.1258,5.134,37000.0
2009-02-26 12:20:00,6.28,6.31,6.28,6.31,76400.0,5.1258,5.1503,5.1258,5.1503,76400.0
2009-02-26 12:30:00,6.3,6.34,6.29,6.31,61100.0,5.1421,5.1748,5.134,5.1503,61100.0
2009-02-26 12:40:00,6.3,6.32,6.3,6.32,12000.0,5.1421,5.1585,5.1421,5.1585,12000.0
2009-02-26 12:50:00,6.32,6.35,6.29,6.3,47800.0,5.1585,5.183,5.134,5.1421,47800.0
2009-02-26 13:00:00,6.3,6.3,6.23,6.23,15500.0,5.1421,5.1421,5.085,5.085,15500.0
2009-02-26 13:10:00,6.23,6.27,6.2,6.2,92600.0,5.085,5.1177,5.0605,5.0605,92600.0
2009-02-26 13:20:00,6.2,6.23,6.2,6.22,44600.0,5.0605,5.085,5.0605,5.0768,44600.0
2009-02-26 13:30:00,6.22,6.22,6.2,6.21,31400.0,5.0768,5.0768,5.0605,5.0687,31400.0
2009-02-26 13:40:00,6.21,6.22,6.2,6.21,46800.0,5.0687,5.0768,5.0605,5.0687,46800.0
2009-02-26 13:50:00,6.21,6.22,6.17,6.17,92200.0,5.0687,5.0768,5.036,5.036,92200.0
2009-02-26 14:00:00,6.17,6.18,6.13,6.15,36000.0,5.036,5.0442,5.0034,5.0197,36000.0
2009-02-26 14:10:00,6.17,6.19,6.15,6.17,30500.0,5.036,5.0524,5.0197,5.036,30500.0
2009-02-26 14:20:00,6.17,6.21,6.17,6.18,22200.0,5.036,5.0687,5.036,5.0442,22200.0
2009-02-26 14:30:00,6.17,6.18,6.15,6.16,31100.0,5.036,5.0442,5.0197,5.0279,31100.0
2009-02-26 14:40:00,6.16,6.17,6.12,6.12,36700.0,5.0279,5.036,4.9952,4.9952,36700.0
2009-02-26 14:50:00,6.13,6.13,6.04,6.08,55600.0,5.0034,5.0034,4.9299,4.9626,55600.0
2009-02-26 15:00:00,6.08,6.08,6.04,6.07,47200.0,4.9626,4.9626,4.9299,4.9544,47200.0
2009-02-26 15:10:00,6.06,6.07,6.03,6.04,86300.0,4.9463,4.9544,4.9218,4.9299,86300.0
2009-02-26 15:20:00,6.04,6.06,6.03,6.05,62400.0,4.9299,4.9463,4.9218,4.9381,62400.0
2009-02-26 15:30:00,6.05,6.11,6.04,6.07,83500.0,4.9381,4.9871,4.9299,4.9544,83500.0
2009-02-26 15:40:00,6.08,6.11,6.06,6.09,111400.0,4.9626,4.9871,4.9463,4.9707,111400.0
2009-02-26 15:50:00,6.09,6.09,6.01,6.03,221100.0,4.9707,4.9707,4.9054,4.9218,221100.0
2009-02-27 09:30:00,5.99,6.02,5.95,5.98,57700.0,4.8891,4.9136,4.8565,4.881,57700.0
2009-02-27 09:40:00,5.98,6.09,5.97,6.04,45500.0,4.881,4.9707,4.8728,4.9299,45500.0
2009-02-27 09:50:00,6.04,6.07,6.02,6.06,94000.0,4.9299,4.9544,4.9136,4.9463,94000.0
2009-02-27 10:00:00,6.06,6.13,6.05,6.05,82000.0,4.9463,5.0034,4.9381,4.9381,82000.0
2009-02-27 10:10:00,6.04,6.08,6.04,6.08,25500.0,4.9299,4.9626,4.9299,4.9626,25500.0
2009-02-27 10:20:00,6.08,6.17,6.07,6.09,53000.0,4.9626,5.036,4.9544,4.9707,53000.0
2009-02-27 10:30:00,6.08,6.11,6.06,6.08,27500.0,4.9626,4.9871,4.9463,4.9626,27500.0
2009-02-27 10:40:00,6.08,6.16,6.07,6.13,31500.0,4.9626,5.0279,4.9544,5.0034,31500.0
2009-02-27 10:50:00,6.13,6.15,6.09,6.09,28900.0,5.0034,5.0197,4.9707,4.9707,28900.0
2009-02-27 11:00:00,6.1,6.11,6.07,6.1,18900.0,4.9789,4.9871,4.9544,4.9789,18900.0
2009-02-27 11:10:00,6.11,6.13,6.05,6.06,16200.0,4.9871,5.0034,4.9381,4.9463,16200.0
2009-02-27 11:20:00,6.06,6.08,6.04,6.07,21900.0,4.9463,4.9626,4.9299,4.9544,21900.0
2009-02-27 11:30:00,6.07,6.14,6.07,6.14,45300.0,4.9544,5.0116,4.9544,5.0116,45300.0
2009-02-27 11:40:00,6.15,6.24,6.13,6.24,236300.0,5.0197,5.0932,5.0034,5.0932,236300.0
2009-02-27 11:50:00,6.24,6.32,6.21,6.3,128700.0,5.0932,5.1585,5.0687,5.1421,128700.0
2009-02-27 12:00:00,6.3,6.32,6.26,6.29,116400.0,5.1421,5.1585,5.1095,5.134,116400.0
2009-02-27 12:10:00,6.29,6.36,6.26,6.33,81300.0,5.134,5.1911,5.1095,5.1666,81300.0
2009-02-27 12:20:00,6.33,6.38,6.31,6.36,44000.0,5.1666,5.2074,5.1503,5.1911,44000.0
2009-02-27 12:30:00,6.35,6.37,6.28,6.3,84000.0,5.183,5.1993,5.1258,5.1421,84000.0
2009-02-27 12:40:00,6.29,6.34,6.27,6.33,46900.0,5.134,5.1748,5.1177,5.1666,46900.0
2009-02-27 12:50:00,6.32,6.36,6.29,6.36,44500.0,5.1585,5.1911,5.134,5.1911,44500.0
2009-02-27 13:00:00,6.36,6.39,6.35,6.37,45500.0,5.1911,5.2156,5.183,5.1993,45500.0
2009-02-27 13:10:00,6.36,6.38,6.3,6.35,39700.0,5.1911,5.2074,5.1421,5.183,39700.0
2009-02-27 13:20:00,6.36,6.38,6.34,6.36,38000.0,5.1911,5.2074,5.1748,5.1911,38000.0
2009-02-27 13:30:00,6.36,6.4,6.3,6.34,67200.0,5.1911,5.2238,5.1421,5.1748,67200.0
2009-02-27 13:40:00,6.34,6.42,6.32,6.42,63200.0,5.1748,5.2401,5.1585,5.2401,63200.0
2009-02-27 13:50:00,6.42,6.5,6.41,6.48,114500.0,5.2401,5.3054,5.2319,5.2891,114500.0
2009-02-27 14:00:00,6.49,6.51,6.45,6.47,148800.0,5.2972,5.3136,5.2646,5.2809,148800.0
2009-02-27 14:10:00,6.48,6.52,6.44,6.51,196900.0,5.2891,5.3217,5.2564,5.3136,196900.0
2009-02-27 14:20:00,6.5,6.54,6.49,6.49,128600.0,5.3054,5.338,5.2972,5.2972,128600.0
2009-02-27 14:30:00,6.5,6.54,6.49,6.49,137900.0,5.3054,5.338,5.2972,5.2972,137900.0
2009-02-27 14:40:00,6.49,6.54,6.49,6.5,72400.0,5.2972,5.338,5.2972,5.3054,72400.0
2009-02-27 14:50:00,6.51,6.51,6.49,6.5,82200.0,5.3136,5.3136,5.2972,5.3054,82200.0
2009-02-27 15:00:00,6.5,6.51,6.49,6.49,130700.0,5.3054,5.3136,5.2972,5.2972,130700.0
2009-02-27 15:10:00,6.49,6.5,6.47,6.47,217700.0,5.2972,5.3054,5.2809,5.2809,217700.0
2009-02-27 15:20:00,6.48,6.5,6.47,6.49,153100.0,5.2891,5.3054,5.2809,5.2972,153100.0
2009-02-27 15:30:00,6.49,6.53,6.49,6.51,268100.0,5.2972,5.3299,5.2972,5.3136,268100.0
2009-02-27 15:40:00,6.5,6.59,6.49,6.56,200700.0,5.3054,5.3788,5.2972,5.3544,200700.0
2009-02-27 15:50:00,6.56,6.56,6.49,6.5,290600.0,5.3544,5.3544,5.2972,5.3054,290600.0
2009-03-02 09:30:00,6.44,6.44,6.3,6.33,104700.0,5.2564,5.2564,5.1421,5.1666,104700.0
2009-03-02 09:40:00,6.34,6.45,6.34,6.44,44000.0,5.1748,5.2646,5.1748,5.2564,44000.0
2009-03-02 09:50:00,6.45,6.52,6.45,6.45,241300.0,5.2646,5.3217,5.2646,5.2646,241300.0
2009-03-02 10:00:00,6.46,6.49,6.35,6.43,91800.0,5.2727,5.2972,5.183,5.2483,91800.0
2009-03-02 10:10:00,6.43,6.45,6.34,6.34,58500.0,5.2483,5.2646,5.1748,5.1748,58500.0
2009-03-02 10:20:00,6.34,6.34,6.28,6.3,51600.0,5.1748,5.1748,5.1258,5.1421,51600.0
2009-03-02 10:30:00,6.29,6.31,6.26,6.27,47700.0,5.134,5.1503,5.1095,5.1177,47700.0
2009-03-02 10:40:00,6.26,6.27,6.24,6.26,59100.0,5.1095,5.1177,5.0932,5.1095,59100.0
2009-03-02 10:50:00,6.26,6.26,6.19,6.2,58500.0,5.1095,5.1095,5.0524,5.0605,58500.0
2009-03-02 11:00:00,6.2,6.23,6.17,6.17,85400.0,5.0605,5.085,5.036,5.036,85400.0
2009-03-02 11:10:00,6.17,6.26,6.15,6.26,67000.0,5.036,5.1095,5.0197,5.1095,67000.0
2009-03-02 11:20:00,6.26,6.44,6.26,6.28,171100.0,5.1095,5.2564,5.1095,5.1258,171100.0
2009-03-02 11:30:00,6.28,6.31,6.28,6.31,69800.0,5.1258,5.1503,5.1258,5.1503,69800.0
2009-03-02 11:40:00,6.3,6.31,6.28,6.29,44300.0,5.1421,5.1503,5.1258,5.134,44300.0
2009-03-02 11:50:00,6.29,6.31,6.28,6.31,57100.0,5.134,5.1503,5.1258,5.1503,57100.0
2009-03-02 12:00:00,6.3,6.36,6.3,6.36,56200.0,5.1421,5.1911,5.1421,5.1911,56200.0
2009-03-02 12:10:00,6.35,6.35,6.3,6.3,64500.0,5.183,5.183,5.1421,5.1421,64500.0
2009-03-02 12:20:00,6.3,6.33,6.29,6.32,47000.0,5.1421,5.1666,5.134,5.1585,47000.0
2009-03-02 12:30:00,6.33,6.36,6.3,6.32,66100.0,5.1666,5.1911,5.1421,5.1585,66100.0
2009-03-02 12:40:00,6.32,6.33,6.27,6.3,51700.0,5.1585,5.1666,5.1177,5.1421,51700.0
2009-03-02 12:50:00,6.29,6.31,6.25,6.3,85200.0,5.134,5.1503,5.1013,5.1421,85200.0
2009-03-02 13:00:00,6.3,6.32,6.27,6.31,65000.0,5.1421,5.1585,5.1177,5.1503,65000.0
2009-03-02 13:10:00,6.3,6.3,6.24,6.28,65200.0,5.1421,5.1421,5.0932,5.1258,65200.0
2009-03-02 13:20:00,6.28,6.28,6.26,6.28,57000.0,5.1258,5.1258,5.1095,5.1258,57000.0
2009-03-02 13:30:00,6.28,6.29,6.26,6.26,52100.0,5.1258,5.134,5.1095,5.1095,52100.0
2009-03-02 13:40:00,6.27,6.27,6.24,6.26,97100.0,5.1177,5.1177,5.0932,5.1095,97100.0
2009-03-02 13:50:00,6.26,6.27,6.24,6.27,45700.0,5.1095,5.1177,5.0932,5.1177,45700.0
2009-03-02 14:00:00,6.26,6.3,6.25,6.3,94200.0,5.1095,5.1421,5.1013,5.1421,94200.0
2009-03-02 14:10:00,6.3,6.3,6.28,6.29,37400.0,5.1421,5.1421,5.1258,5.134,37400.0
2009-03-02 14:20:00,6.28,6.31,6.28,6.29,155700.0,5.1258,5.1503,5.1258,5.134,155700.0
2009-03-02 14:30:00,6.29,6.29,6.25,6.27,185200.0,5.134,5.134,5.1013,5.1177,185200.0
2009-03-02 14:40:00,6.27,6.27,6.23,6.25,79800.0,5.1177,5.1177,5.085,5.1013,79800.0
2009-03-02 14:50:00,6.25,6.26,6.17,6.17,93100.0,5.1013,5.1095,5.036,5.036,93100.0
2009-03-02 15:00:00,6.17,6.19,6.16,6.16,117100.0,5.036,5.0524,5.0279,5.0279,117100.0
2009-03-02 15:10:00,6.17,6.23,6.16,6.19,218000.0,5.036,5.085,5.0279,5.0524,218000.0
2009-03-02 15:20:00,6.19,6.21,6.18,6.2,78000.0,5.0524,5.0687,5.0442,5.0605,78000.0
2009-03-02 15:30:00,6.21,6.27,6.2,6.26,177100.0,5.0687,5.1177,5.0605,5.1095,177100.0
2009-03-02 15:40:00,6.27,6.27,6.2,6.22,147700.0,5.1177,5.1177,5.0605,5.0768,147700.0
2009-03-02 15:50:00,6.22,6.25,6.19,6.22,370100.0,5.0768,5.1013,5.0524,5.0768,370100.0
2009-03-03 09:30:00,6.35,6.55,6.32,6.47,113800.0,5.183,5.3462,5.1585,5.2809,113800.0
2009-03-03 09:40:00,6.48,6.49,6.38,6.45,82800.0,5.2891,5.2972,5.2074,5.2646,82800.0
2009-03-03 09:50:00,6.45,6.49,6.41,6.41,56000.0,5.2646,5.2972,5.2319,5.2319,56000.0
2009-03-03 10:00:00,6.4,6.45,6.37,6.44,95700.0,5.2238,5.2646,5.1993,5.2564,95700.0
2009-03-03 10:10:00,6.45,6.54,6.38,6.46,136900.0,5.2646,5.338,5.2074,5.2727,136900.0
2009-03-03 10:20:00,6.46,6.52,6.45,6.51,137100.0,5.2727,5.3217,5.2646,5.3136,137100.0
2009-03-03 10:30:00,6.51,6.57,6.48,6.56,142000.0,5.3136,5.3625,5.2891,5.3544,142000.0
2009-03-03 10:40:00,6.57,6.71,6.56,6.68,244200.0,5.3625,5.4768,5.3544,5.4523,244200.0
2009-03-03 10:50:00,6.68,6.72,6.65,6.69,174800.0,5.4523,5.485,5.4278,5.4605,174800.0
2009-03-03 11:00:00,6.69,6.7,6.61,6.68,132500.0,5.4605,5.4686,5.3952,5.4523,132500.0
2009-03-03 11:10:00,6.68,6.68,6.57,6.6,291100.0,5.4523,5.4523,5.3625,5.387,291100.0
2009-03-03 11:20:00,6.6,6.64,6.59,6.6,81900.0,5.387,5.4197,5.3788,5.387,81900.0
2009-03-03 11:30:00,6.6,6.63,6.58,6.59,64600.0,5.387,5.4115,5.3707,5.3788,64600.0
2009-03-03 11:40:00,6.59,6.66,6.57,6.65,65800.0,5.3788,5.436,5.3625,5.4278,65800.0
2009-03-03 11:50:00,6.65,6.66,6.6,6.65,70700.0,5.4278,5.436,5.387,5.4278,70700.0
2009-03-03 12:00:00,6.65,6.72,6.65,6.68,78800.0,5.4278,5.485,5.4278,5.4523,78800.0
2009-03-03 12:10:00,6.68,6.72,6.64,6.72,160600.0,5.4523,5.485,5.4197,5.485,160600.0
2009-03-03 12:20:00,6.71,6.8,6.7,6.79,96800.0,5.4768,5.5503,5.4686,5.5421,96800.0
2009-03-03 12:30:00,6.79,6.79,6.69,6.71,123400.0,5.5421,5.5421,5.4605,5.4768,123400.0
2009-03-03 12:40:00,6.72,6.79,6.71,6.71,107400.0,5.485,5.5421,5.4768,5.4768,107400.0
2009-03-03 12:50:00,6.72,6.76,6.68,6.75,311000.0,5.485,5.5176,5.4523,5.5094,311000.0
2009-03-03 13:00:00,6.75,6.78,6.66,6.73,676200.0,5.5094,5.5339,5.436,5.4931,676200.0
2009-03-03 13:10:00,6.73,6.86,6.73,6.86,409300.0,5.4931,5.5992,5.4931,5.5992,409300.0
2009-03-03 13:20:00,6.86,6.93,6.83,6.88,278700.0,5.5992,5.6564,5.5747,5.6156,278700.0
2009-03-03 13:30:00,6.87,6.88,6.76,6.76,675800.0,5.6074,5.6156,5.5176,5.5176,675800.0
2009-03-03 13:40:00,6.75,6.82,6.75,6.81,224900.0,5.5094,5.5666,5.5094,5.5584,224900.0
2009-03-03 13:50:00,6.82,6.95,6.82,6.87,215700.0,5.5666,5.6727,5.5666,5.6074,215700.0
2009-03-03 14:00:00,6.88,6.97,6.87,6.91,180000.0,5.6156,5.689,5.6074,5.64,180000.0
2009-03-03 14:10:00,6.91,6.98,6.89,6.97,180900.0,5.64,5.6972,5.6237,5.689,180900.0
2009-03-03 14:20:00,6.97,7.04,6.97,7.0,258500.0,5.689,5.7461,5.689,5.7135,258500.0
2009-03-03 14:30:00,7.01,7.14,7.0,7.05,520800.0,5.7217,5.8278,5.7135,5.7543,520800.0
2009-03-03 14:40:00,7.05,7.09,7.0,7.05,269700.0,5.7543,5.787,5.7135,5.7543,269700.0
2009-03-03 14:50:00,7.06,7.09,7.03,7.06,90100.0,5.7625,5.787,5.738,5.7625,90100.0
2009-03-03 15:00:00,7.05,7.08,7.03,7.06,99700.0,5.7543,5.7788,5.738,5.7625,99700.0
2009-03-03 15:10:00,7.07,7.11,7.03,7.09,201400.0,5.7706,5.8033,5.738,5.787,201400.0
2009-03-03 15:20:00,7.08,7.1,6.97,6.97,229600.0,5.7788,5.7951,5.689,5.689,229600.0
2009-03-03 15:30:00,6.97,7.0,6.9,6.96,283700.0,5.689,5.7135,5.6319,5.6808,283700.0
2009-03-03 15:40:00,6.96,6.99,6.91,6.91,271300.0,5.6808,5.7053,5.64,5.64,271300.0
2009-03-03 15:50:00,6.91,6.99,6.88,6.95,421700.0,5.64,5.7053,5.6156,5.6727,421700.0
2009-03-04 09:30:00,7.07,7.08,6.94,7.01,205600.0,5.7706,5.7788,5.6645,5.7217,205600.0
2009-03-04 09:40:00,7.02,7.02,6.88,6.89,239200.0,5.7298,5.7298,5.6156,5.6237,239200.0
2009-03-04 09:50:00,6.91,6.91,6.74,6.74,364200.0,5.64,5.64,5.5013,5.5013,364200.0
2009-03-04 10:00:00,6.75,6.8,6.74,6.78,225900.0,5.5094,5.5503,5.5013,5.5339,225900.0
2009-03-04 10:10:00,6.78,6.78,6.66,6.68,131600.0,5.5339,5.5339,5.436,5.4523,131600.0
2009-03-04 10:20:00,6.68,6.73,6.62,6.73,129400.0,5.4523,5.4931,5.4033,5.4931,129400.0
2009-03-04 10:30:00,6.73,6.8,6.72,6.79,148400.0,5.4931,5.5503,5.485,5.5421,148400.0
2009-03-04 10:40:00,6.78,6.8,6.72,6.73,121300.0,5.5339,5.5503,5.485,5.4931,121300.0
2009-03-04 10:50:00,6.73,6.75,6.71,6.73,42600.0,5.4931,5.5094,5.4768,5.4931,42600.0
2009-03-04 11:00:00,6.73,6.79,6.73,6.75,99900.0,5.4931,5.5421,5.4931,5.5094,99900.0
2009-03-04 11:10:00,6.75,6.8,6.73,6.78,192400.0,5.5094,5.5503,5.4931,5.5339,192400.0
2009-03-04 11:20:00,6.77,6.81,6.75,6.8,71900.0,5.5258,5.5584,5.5094,5.5503,71900.0
2009-03-04 11:30:00,6.8,6.89,6.79,6.87,120900.0,5.5503,5.6237,5.5421,5.6074,120900.0
2009-03-04 11:40:00,6.87,6.88,6.86,6.88,17700.0,5.6074,5.6156,5.5992,5.6156,17700.0
2009-03-04 11:50:00,6.88,6.95,6.88,6.94,75800.0,5.6156,5.6727,5.6156,5.6645,75800.0
2009-03-04 12:00:00,6.94,6.95,6.91,6.91,24000.0,5.6645,5.6727,5.64,5.64,24000.0
2009-03-04 12:10:00,6.91,6.91,6.85,6.86,103900.0,5.64,5.64,5.5911,5.5992,103900.0
2009-03-04 12:20:00,6.86,6.9,6.86,6.88,34700.0,5.5992,5.6319,5.5992,5.6156,34700.0
2009-03-04 12:30:00,6.89,6.91,6.87,6.91,141600.0,5.6237,5.64,5.6074,5.64,141600.0
2009-03-04 12:40:00,6.9,6.9,6.85,6.85,24900.0,5.6319,5.6319,5.5911,5.5911,24900.0
2009-03-04 12:50:00,6.86,6.9,6.78,6.8,134500.0,5.5992,5.6319,5.5339,5.5503,134500.0
2009-03-04 13:00:00,6.8,6.82,6.76,6.79,142000.0,5.5503,5.5666,5.5176,5.5421,142000.0
2009-03-04 13:10:00,6.79,6.82,6.78,6.82,63500.0,5.5421,5.5666,5.5339,5.5666,63500.0
2009-03-04 13:20:00,6.82,6.83,6.79,6.81,66300.0,5.5666,5.5747,5.5421,5.5584,66300.0
2009-03-04 13:30:00,6.8,6.82,6.79,6.8,42100.0,5.5503,5.5666,5.5421,5.5503,42100.0
2009-03-04 13:40:00,6.8,6.81,6.78,6.8,46800.0,5.5503,5.5584,5.5339,5.5503,46800.0
2009-03-04 13:50:00,6.8,6.81,6.76,6.77,52500.0,5.5503,5.5584,5.5176,5.5258,52500.0
2009-03-04 14:00:00,6.77,6.81,6.76,6.8,83300.0,5.5258,5.5584,5.5176,5.5503,83300.0
2009-03-04 14:10:00,6.8,6.82,6.77,6.79,85600.0,5.5503,5.5666,5.5258,5.5421,85600.0
2009-03-04 14:20:00,6.8,6.8,6.77,6.78,43100.0,5.5503,5.5503,5.5258,5.5339,43100.0
2009-03-04 14:30:00,6.78,6.8,6.76,6.8,64600.0,5.5339,5.5503,5.5176,5.5503,64600.0
2009-03-04 14:40:00,6.79,6.81,6.79,6.81,72700.0,5.5421,5.5584,5.5421,5.5584,72700.0
2009-03-04 14:50:00,6.81,6.82,6.77,6.81,157400.0,5.5584,5.5666,5.5258,5.5584,157400.0
2009-03-04 15:00:00,6.81,6.85,6.81,6.84,61200.0,5.5584,5.5911,5.5584,5.5829,61200.0
2009-03-04 15:10:00,6.84,6.87,6.84,6.86,113500.0,5.5829,5.6074,5.5829,5.5992,113500.0
2009-03-04 15:20:00,6.85,6.87,6.85,6.86,229400.0,5.5911,5.6074,5.5911,5.5992,229400.0
2009-03-04 15:30:00,6.87,6.9,6.78,6.8,313900.0,5.6074,5.6319,5.5339,5.5503,313900.0
2009-03-04 15:40:00,6.79,6.81,6.75,6.79,198000.0,5.5421,5.5584,5.5094,5.5421,198000.0
2009-03-04 15:50:00,6.78,6.81,6.7,6.75,336800.0,5.5339,5.5584,5.4686,5.5094,336800.0
2009-03-05 09:30:00,6.66,6.87,6.63,6.87,113300.0,5.436,5.6074,5.4115,5.6074,113300.0
2009-03-05 09:40:00,6.87,6.99,6.87,6.98,208900.0,5.6074,5.7053,5.6074,5.6972,208900.0
2009-03-05 09:50:00,6.98,7.08,6.98,7.07,165500.0,5.6972,5.7788,5.6972,5.7706,165500.0
2009-03-05 10:00:00,7.06,7.18,7.06,7.13,226100.0,5.7625,5.8604,5.7625,5.8196,226100.0
2009-03-05 10:10:00,7.13,7.14,6.98,7.03,254400.0,5.8196,5.8278,5.6972,5.738,254400.0
2009-03-05 10:20:00,7.03,7.17,7.03,7.09,192700.0,5.738,5.8523,5.738,5.787,192700.0
2009-03-05 10:30:00,7.09,7.12,7.09,7.09,132400.0,5.787,5.8114,5.787,5.787,132400.0
2009-03-05 10:40:00,7.09,7.1,7.0,7.01,110200.0,5.787,5.7951,5.7135,5.7217,110200.0
2009-03-05 10:50:00,7.01,7.05,7.0,7.0,216400.0,5.7217,5.7543,5.7135,5.7135,216400.0
2009-03-05 11:00:00,7.0,7.11,7.0,7.1,131400.0,5.7135,5.8033,5.7135,5.7951,131400.0
2009-03-05 11:10:00,7.1,7.11,7.01,7.01,109600.0,5.7951,5.8033,5.7217,5.7217,109600.0
2009-03-05 11:20:00,7.01,7.03,6.94,6.94,89300.0,5.7217,5.738,5.6645,5.6645,89300.0
2009-03-05 11:30:00,6.94,6.98,6.93,6.98,112800.0,5.6645,5.6972,5.6564,5.6972,112800.0
2009-03-05 11:40:00,6.98,7.04,6.97,6.99,189000.0,5.6972,5.7461,5.689,5.7053,189000.0
2009-03-05 11:50:00,6.99,7.0,6.93,6.95,89700.0,5.7053,5.7135,5.6564,5.6727,89700.0
2009-03-05 12:00:00,6.95,6.97,6.94,6.96,74200.0,5.6727,5.689,5.6645,5.6808,74200.0
2009-03-05 12:10:00,6.97,6.97,6.92,6.93,68500.0,5.689,5.689,5.6482,5.6564,68500.0
2009-03-05 12:20:00,6.94,6.94,6.9,6.9,65600.0,5.6645,5.6645,5.6319,5.6319,65600.0
2009-03-05 12:30:00,6.9,6.91,6.87,6.89,77000.0,5.6319,5.64,5.6074,5.6237,77000.0
2009-03-05 12:40:00,6.88,6.91,6.87,6.89,58100.0,5.6156,5.64,5.6074,5.6237,58100.0
2009-03-05 12:50:00,6.89,6.91,6.89,6.9,36200.0,5.6237,5.64,5.6237,5.6319,36200.0
2009-03-05 13:00:00,6.9,6.91,6.89,6.9,70200.0,5.6319,5.64,5.6237,5.6319,70200.0
2009-03-05 13:10:00,6.89,6.93,6.89,6.93,67700.0,5.6237,5.6564,5.6237,5.6564,67700.0
2009-03-05 13:20:00,6.93,6.94,6.92,6.94,46000.0,5.6564,5.6645,5.6482,5.6645,46000.0
2009-03-05 13:30:00,6.94,6.95,6.92,6.94,47600.0,5.6645,5.6727,5.6482,5.6645,47600.0
2009-03-05 13:40:00,6.95,6.97,6.92,6.92,105700.0,5.6727,5.689,5.6482,5.6482,105700.0
2009-03-05 13:50:00,6.92,6.95,6.91,6.94,48500.0,5.6482,5.6727,5.64,5.6645,48500.0
2009-03-05 14:00:00,6.95,6.95,6.92,6.92,30500.0,5.6727,5.6727,5.6482,5.6482,30500.0
2009-03-05 14:10:00,6.93,6.94,6.9,6.92,116900.0,5.6564,5.6645,5.6319,5.6482,116900.0
2009-03-05 14:20:00,6.94,6.94,6.85,6.89,174600.0,5.6645,5.6645,5.5911,5.6237,174600.0
2009-03-05 14:30:00,6.9,6.91,6.85,6.85,288800.0,5.6319,5.64,5.5911,5.5911,288800.0
2009-03-05 14:40:00,6.85,6.9,6.84,6.88,69600.0,5.5911,5.6319,5.5829,5.6156,69600.0
2009-03-05 14:50:00,6.87,6.88,6.87,6.87,27600.0,5.6074,5.6156,5.6074,5.6074,27600.0
2009-03-05 15:00:00,6.88,6.95,6.87,6.95,77800.0,5.6156,5.6727,5.6074,5.6727,77800.0
2009-03-05 15:10:00,6.95,7.0,6.94,6.99,134300.0,5.6727,5.7135,5.6645,5.7053,134300.0
2009-03-05 15:20:00,6.99,7.03,6.98,6.99,122100.0,5.7053,5.738,5.6972,5.7053,122100.0
2009-03-05 15:30:00,6.99,7.0,6.92,6.94,101800.0,5.7053,5.7135,5.6482,5.6645,101800.0
2009-03-05 15:40:00,6.93,6.98,6.92,6.96,118600.0,5.6564,5.6972,5.6482,5.6808,118600.0
2009-03-05 15:50:00,6.96,6.96,6.91,6.92,231400.0,5.6808,5.6808,5.64,5.6482,231400.0
2009-03-06 09:30:00,6.98,7.06,6.9,6.93,77200.0,5.6972,5.7625,5.6319,5.6564,77200.0
2009-03-06 09:40:00,6.93,7.06,6.91,7.01,358800.0,5.6564,5.7625,5.64,5.7217,358800.0
2009-03-06 09:50:00,7.01,7.04,6.91,6.91,48500.0,5.7217,5.7461,5.64,5.64,48500.0
2009-03-06 10:00:00,6.92,6.93,6.85,6.87,58200.0,5.6482,5.6564,5.5911,5.6074,58200.0
2009-03-06 10:10:00,6.86,6.9,6.82,6.82,41900.0,5.5992,5.6319,5.5666,5.5666,41900.0
2009-03-06 10:20:00,6.82,6.82,6.74,6.76,213200.0,5.5666,5.5666,5.5013,5.5176,213200.0
2009-03-06 10:30:00,6.77,6.8,6.64,6.65,139800.0,5.5258,5.5503,5.4197,5.4278,139800.0
2009-03-06 10:40:00,6.65,6.74,6.65,6.72,44300.0,5.4278,5.5013,5.4278,5.485,44300.0
2009-03-06 10:50:00,6.72,6.73,6.65,6.66,174800.0,5.485,5.4931,5.4278,5.436,174800.0
2009-03-06 11:00:00,6.66,6.68,6.63,6.63,67400.0,5.436,5.4523,5.4115,5.4115,67400.0
2009-03-06 11:10:00,6.64,6.72,6.64,6.72,53300.0,5.4197,5.485,5.4197,5.485,53300.0
2009-03-06 11:20:00,6.71,6.75,6.7,6.75,21100.0,5.4768,5.5094,5.4686,5.5094,21100.0
2009-03-06 11:30:00,6.75,6.76,6.74,6.74,65300.0,5.5094,5.5176,5.5013,5.5013,65300.0
2009-03-06 11:40:00,6.74,6.75,6.74,6.75,25200.0,5.5013,5.5094,5.5013,5.5094,25200.0
2009-03-06 11:50:00,6.75,6.75,6.73,6.75,22200.0,5.5094,5.5094,5.4931,5.5094,22200.0
2009-03-06 12:00:00,6.74,6.79,6.74,6.75,120800.0,5.5013,5.5421,5.5013,5.5094,120800.0
2009-03-06 12:10:00,6.76,6.78,6.74,6.74,77200.0,5.5176,5.5339,5.5013,5.5013,77200.0
2009-03-06 12:20:00,6.74,6.75,6.69,6.71,53800.0,5.5013,5.5094,5.4605,5.4768,53800.0
2009-03-06 12:30:00,6.71,6.73,6.71,6.73,20400.0,5.4768,5.4931,5.4768,5.4931,20400.0
2009-03-06 12:40:00,6.73,6.73,6.68,6.69,152300.0,5.4931,5.4931,5.4523,5.4605,152300.0
2009-03-06 12:50:00,6.69,6.73,6.68,6.73,54200.0,5.4605,5.4931,5.4523,5.4931,54200.0
2009-03-06 13:00:00,6.73,6.76,6.73,6.76,20100.0,5.4931,5.5176,5.4931,5.5176,20100.0
2009-03-06 13:10:00,6.76,6.76,6.7,6.7,34400.0,5.5176,5.5176,5.4686,5.4686,34400.0
2009-03-06 13:20:00,6.7,6.74,6.7,6.74,48100.0,5.4686,5.5013,5.4686,5.5013,48100.0
2009-03-06 13:30:00,6.74,6.75,6.73,6.74,29300.0,5.5013,5.5094,5.4931,5.5013,29300.0
2009-03-06 13:40:00,6.73,6.76,6.72,6.75,65700.0,5.4931,5.5176,5.485,5.5094,65700.0
2009-03-06 13:50:00,6.76,6.79,6.75,6.78,23700.0,5.5176,5.5421,5.5094,5.5339,23700.0
2009-03-06 14:00:00,6.79,6.85,6.78,6.85,79000.0,5.5421,5.5911,5.5339,5.5911,79000.0
2009-03-06 14:10:00,6.85,6.85,6.78,6.79,64500.0,5.5911,5.5911,5.5339,5.5421,64500.0
2009-03-06 14:20:00,6.79,6.84,6.78,6.84,53700.0,5.5421,5.5829,5.5339,5.5829,53700.0
2009-03-06 14:30:00,6.84,6.84,6.78,6.81,69800.0,5.5829,5.5829,5.5339,5.5584,69800.0
2009-03-06 14:40:00,6.8,6.81,6.75,6.78,63200.0,5.5503,5.5584,5.5094,5.5339,63200.0
2009-03-06 14:50:00,6.78,6.78,6.76,6.76,34800.0,5.5339,5.5339,5.5176,5.5176,34800.0
2009-03-06 15:00:00,6.77,6.79,6.76,6.79,110400.0,5.5258,5.5421,5.5176,5.5421,110400.0
2009-03-06 15:10:00,6.79,6.85,6.78,6.82,116300.0,5.5421,5.5911,5.5339,5.5666,116300.0
2009-03-06 15:20:00,6.82,6.82,6.78,6.81,104400.0,5.5666,5.5666,5.5339,5.5584,104400.0
2009-03-06 15:30:00,6.81,6.88,6.8,6.87,119900.0,5.5584,5.6156,5.5503,5.6074,119900.0
2009-03-06 15:40:00,6.87,6.97,6.87,6.91,192400.0,5.6074,5.689,5.6074,5.64,192400.0
2009-03-06 15:50:00,6.91,6.97,6.89,6.95,219300.0,5.64,5.689,5.6237,5.6727,219300.0
2009-03-09 09:30:00,6.9,7.09,6.88,7.09,54000.0,5.6319,5.787,5.6156,5.787,54000.0
2009-03-09 09:40:00,7.09,7.25,7.08,7.24,118300.0,5.787,5.9176,5.7788,5.9094,118300.0
2009-03-09 09:50:00,7.25,7.29,7.24,7.24,188600.0,5.9176,5.9502,5.9094,5.9094,188600.0
2009-03-09 10:00:00,7.24,7.29,7.23,7.25,212900.0,5.9094,5.9502,5.9012,5.9176,212900.0
2009-03-09 10:10:00,7.25,7.28,7.25,7.25,92600.0,5.9176,5.942,5.9176,5.9176,92600.0
2009-03-09 10:20:00,7.25,7.26,7.18,7.18,58100.0,5.9176,5.9257,5.8604,5.8604,58100.0
2009-03-09 10:30:00,7.18,7.19,7.11,7.11,36600.0,5.8604,5.8686,5.8033,5.8033,36600.0
2009-03-09 10:40:00,7.11,7.13,7.1,7.11,54000.0,5.8033,5.8196,5.7951,5.8033,54000.0
2009-03-09 10:50:00,7.1,7.12,7.1,7.1,42700.0,5.7951,5.8114,5.7951,5.7951,42700.0
2009-03-09 11:00:00,7.1,7.11,7.09,7.1,129400.0,5.7951,5.8033,5.787,5.7951,129400.0
2009-03-09 11:10:00,7.1,7.15,7.1,7.13,35500.0,5.7951,5.8359,5.7951,5.8196,35500.0
2009-03-09 11:20:00,7.13,7.13,7.1,7.11,28700.0,5.8196,5.8196,5.7951,5.8033,28700.0
2009-03-09 11:30:00,7.11,7.11,7.06,7.08,51900.0,5.8033,5.8033,5.7625,5.7788,51900.0
2009-03-09 11:40:00,7.08,7.11,7.06,7.11,58500.0,5.7788,5.8033,5.7625,5.8033,58500.0
2009-03-09 11:50:00,7.11,7.11,7.1,7.1,27100.0,5.8033,5.8033,5.7951,5.7951,27100.0
2009-03-09 12:00:00,7.11,7.15,7.1,7.15,45300.0,5.8033,5.8359,5.7951,5.8359,45300.0
2009-03-09 12:10:00,7.14,7.18,7.11,7.12,92500.0,5.8278,5.8604,5.8033,5.8114,92500.0
2009-03-09 12:20:00,7.12,7.16,7.1,7.1,48900.0,5.8114,5.8441,5.7951,5.7951,48900.0
2009-03-09 12:30:00,7.11,7.11,7.1,7.1,67600.0,5.8033,5.8033,5.7951,5.7951,67600.0
2009-03-09 12:40:00,7.1,7.11,7.07,7.08,31000.0,5.7951,5.8033,5.7706,5.7788,31000.0
2009-03-09 12:50:00,7.07,7.07,7.04,7.05,25800.0,5.7706,5.7706,5.7461,5.7543,25800.0
2009-03-09 13:00:00,7.04,7.04,7.0,7.0,55400.0,5.7461,5.7461,5.7135,5.7135,55400.0
2009-03-09 13:10:00,7.0,7.01,7.0,7.0,36900.0,5.7135,5.7217,5.7135,5.7135,36900.0
2009-03-09 13:20:00,7.0,7.01,6.99,7.0,57200.0,5.7135,5.7217,5.7053,5.7135,57200.0
2009-03-09 13:30:00,6.99,7.01,6.99,7.0,46000.0,5.7053,5.7217,5.7053,5.7135,46000.0
2009-03-09 13:40:00,6.99,7.0,6.97,7.0,15600.0,5.7053,5.7135,5.689,5.7135,15600.0
2009-03-09 13:50:00,7.0,7.0,6.95,6.96,14200.0,5.7135,5.7135,5.6727,5.6808,14200.0
2009-03-09 14:00:00,6.96,7.0,6.95,7.0,56600.0,5.6808,5.7135,5.6727,5.7135,56600.0
2009-03-09 14:10:00,6.99,7.0,6.96,6.96,44700.0,5.7053,5.7135,5.6808,5.6808,44700.0
2009-03-09 14:20:00,6.96,6.97,6.94,6.97,31100.0,5.6808,5.689,5.6645,5.689,31100.0
2009-03-09 14:30:00,6.97,6.98,6.95,6.97,112900.0,5.689,5.6972,5.6727,5.689,112900.0
2009-03-09 14:40:00,6.98,7.01,6.97,6.99,79200.0,5.6972,5.7217,5.689,5.7053,79200.0
2009-03-09 14:50:00,7.0,7.02,6.99,7.01,298300.0,5.7135,5.7298,5.7053,5.7217,298300.0
2009-03-09 15:00:00,7.0,7.01,7.0,7.01,60400.0,5.7135,5.7217,5.7135,5.7217,60400.0
2009-03-09 15:10:00,7.0,7.01,7.0,7.0,99300.0,5.7135,5.7217,5.7135,5.7135,99300.0
2009-03-09 15:20:00,7.0,7.01,6.99,7.0,76000.0,5.7135,5.7217,5.7053,5.7135,76000.0
2009-03-09 15:30:00,6.99,7.0,6.95,6.95,131900.0,5.7053,5.7135,5.6727,5.6727,131900.0
2009-03-09 15:40:00,6.95,6.97,6.94,6.95,121900.0,5.6727,5.689,5.6645,5.6727,121900.0
2009-03-09 15:50:00,6.95,6.96,6.94,6.95,291600.0,5.6727,5.6808,5.6645,5.6727,291600.0
2009-03-10 09:30:00,7.06,7.26,6.86,7.24,173000.0,5.7625,5.9257,5.5992,5.9094,173000.0
2009-03-10 09:40:00,7.26,7.4,7.22,7.4,130900.0,5.9257,6.04,5.8931,6.04,130900.0
2009-03-10 09:50:00,7.4,7.49,7.37,7.37,112800.0,6.04,6.1134,6.0155,6.0155,112800.0
2009-03-10 10:00:00,7.37,7.42,7.35,7.41,77300.0,6.0155,6.0563,5.9992,6.0481,77300.0
2009-03-10 10:10:00,7.41,7.45,7.4,7.43,127300.0,6.0481,6.0808,6.04,6.0645,127300.0
2009-03-10 10:20:00,7.44,7.45,7.41,7.43,86000.0,6.0726,6.0808,6.0481,6.0645,86000.0
2009-03-10 10:30:00,7.44,7.56,7.44,7.55,175600.0,6.0726,6.1706,6.0726,6.1624,175600.0
2009-03-10 10:40:00,7.56,7.57,7.48,7.49,113900.0,6.1706,6.1787,6.1053,6.1134,113900.0
2009-03-10 10:50:00,7.49,7.52,7.41,7.42,114900.0,6.1134,6.1379,6.0481,6.0563,114900.0
2009-03-10 11:00:00,7.42,7.42,7.37,7.39,159800.0,6.0563,6.0563,6.0155,6.0318,159800.0
2009-03-10 11:10:00,7.39,7.39,7.35,7.38,69200.0,6.0318,6.0318,5.9992,6.0237,69200.0
2009-03-10 11:20:00,7.39,7.39,7.37,7.39,51000.0,6.0318,6.0318,6.0155,6.0318,51000.0
2009-03-10 11:30:00,7.39,7.4,7.38,7.39,75000.0,6.0318,6.04,6.0237,6.0318,75000.0
2009-03-10 11:40:00,7.39,7.4,7.39,7.4,22800.0,6.0318,6.04,6.0318,6.04,22800.0
2009-03-10 11:50:00,7.4,7.48,7.39,7.48,67100.0,6.04,6.1053,6.0318,6.1053,67100.0
2009-03-10 12:00:00,7.47,7.5,7.45,7.49,84900.0,6.0971,6.1216,6.0808,6.1134,84900.0
2009-03-10 12:10:00,7.49,7.5,7.45,7.49,92600.0,6.1134,6.1216,6.0808,6.1134,92600.0
2009-03-10 12:20:00,7.5,7.5,7.49,7.49,67700.0,6.1216,6.1216,6.1134,6.1134,67700.0
2009-03-10 12:30:00,7.49,7.5,7.47,7.47,38000.0,6.1134,6.1216,6.0971,6.0971,38000.0
2009-03-10 12:40:00,7.47,7.49,7.47,7.48,44200.0,6.0971,6.1134,6.0971,6.1053,44200.0
2009-03-10 12:50:00,7.48,7.49,7.4,7.4,151000.0,6.1053,6.1134,6.04,6.04,151000.0
2009-03-10 13:00:00,7.4,7.42,7.4,7.41,41700.0,6.04,6.0563,6.04,6.0481,41700.0
2009-03-10 13:10:00,7.41,7.45,7.41,7.44,55600.0,6.0481,6.0808,6.0481,6.0726,55600.0
2009-03-10 13:20:00,7.45,7.45,7.42,7.45,75500.0,6.0808,6.0808,6.0563,6.0808,75500.0
2009-03-10 13:30:00,7.45,7.48,7.44,7.48,70800.0,6.0808,6.1053,6.0726,6.1053,70800.0
2009-03-10 13:40:00,7.48,7.53,7.47,7.51,184900.0,6.1053,6.1461,6.0971,6.1298,184900.0
2009-03-10 13:50:00,7.52,7.52,7.5,7.51,44600.0,6.1379,6.1379,6.1216,6.1298,44600.0
2009-03-10 14:00:00,7.51,7.54,7.48,7.5,100900.0,6.1298,6.1543,6.1053,6.1216,100900.0
2009-03-10 14:10:00,7.5,7.5,7.4,7.46,85500.0,6.1216,6.1216,6.04,6.089,85500.0
2009-03-10 14:20:00,7.45,7.47,7.44,7.46,167100.0,6.0808,6.0971,6.0726,6.089,167100.0
2009-03-10 14:30:00,7.46,7.5,7.45,7.48,54300.0,6.089,6.1216,6.0808,6.1053,54300.0
2009-03-10 14:40:00,7.48,7.48,7.46,7.46,66200.0,6.1053,6.1053,6.089,6.089,66200.0
2009-03-10 14:50:00,7.47,7.54,7.46,7.54,53100.0,6.0971,6.1543,6.089,6.1543,53100.0
2009-03-10 15:00:00,7.53,7.55,7.5,7.55,118300.0,6.1461,6.1624,6.1216,6.1624,118300.0
2009-03-10 15:10:00,7.55,7.57,7.54,7.54,80900.0,6.1624,6.1787,6.1543,6.1543,80900.0
2009-03-10 15:20:00,7.55,7.59,7.54,7.57,142000.0,6.1624,6.1951,6.1543,6.1787,142000.0
2009-03-10 15:30:00,7.58,7.58,7.52,7.53,83600.0,6.1869,6.1869,6.1379,6.1461,83600.0
2009-03-10 15:40:00,7.53,7.58,7.49,7.5,253300.0,6.1461,6.1869,6.1134,6.1216,253300.0
2009-03-10 15:50:00,7.5,7.59,7.5,7.54,244600.0,6.1216,6.1951,6.1216,6.1543,244600.0
2009-03-11 09:30:00,7.6,7.7,7.59,7.7,112900.0,6.2032,6.2848,6.1951,6.2848,112900.0
2009-03-11 09:40:00,7.7,7.89,7.68,7.8,124300.0,6.2848,6.4399,6.2685,6.3665,124300.0
2009-03-11 09:50:00,7.8,7.89,7.8,7.84,43500.0,6.3665,6.4399,6.3665,6.3991,43500.0
2009-03-11 10:00:00,7.84,7.84,7.79,7.8,68700.0,6.3991,6.3991,6.3583,6.3665,68700.0
2009-03-11 10:10:00,7.8,7.82,7.8,7.82,36200.0,6.3665,6.3828,6.3665,6.3828,36200.0
2009-03-11 10:20:00,7.81,7.9,7.81,7.9,187900.0,6.3746,6.4481,6.3746,6.4481,187900.0
2009-03-11 10:30:00,7.91,7.91,7.76,7.76,157500.0,6.4563,6.4563,6.3338,6.3338,157500.0
2009-03-11 10:40:00,7.75,7.76,7.7,7.75,119600.0,6.3257,6.3338,6.2848,6.3257,119600.0
2009-03-11 10:50:00,7.75,7.8,7.74,7.77,112700.0,6.3257,6.3665,6.3175,6.342,112700.0
2009-03-11 11:00:00,7.78,7.79,7.76,7.76,97300.0,6.3501,6.3583,6.3338,6.3338,97300.0
2009-03-11 11:10:00,7.76,7.78,7.73,7.75,257000.0,6.3338,6.3501,6.3093,6.3257,257000.0
2009-03-11 11:20:00,7.74,7.74,7.65,7.7,70300.0,6.3175,6.3175,6.244,6.2848,70300.0
2009-03-11 11:30:00,7.7,7.71,7.67,7.71,39700.0,6.2848,6.293,6.2604,6.293,39700.0
2009-03-11 11:40:00,7.7,7.7,7.66,7.69,28700.0,6.2848,6.2848,6.2522,6.2767,28700.0
2009-03-11 11:50:00,7.69,7.71,7.69,7.69,83400.0,6.2767,6.293,6.2767,6.2767,83400.0
2009-03-11 12:00:00,7.7,7.71,7.69,7.7,74200.0,6.2848,6.293,6.2767,6.2848,74200.0
2009-03-11 12:10:00,7.7,7.76,7.7,7.71,145100.0,6.2848,6.3338,6.2848,6.293,145100.0
2009-03-11 12:20:00,7.71,7.73,7.7,7.73,52400.0,6.293,6.3093,6.2848,6.3093,52400.0
2009-03-11 12:30:00,7.73,7.73,7.7,7.7,76500.0,6.3093,6.3093,6.2848,6.2848,76500.0
2009-03-11 12:40:00,7.7,7.7,7.68,7.68,51600.0,6.2848,6.2848,6.2685,6.2685,51600.0
2009-03-11 12:50:00,7.69,7.73,7.68,7.7,166700.0,6.2767,6.3093,6.2685,6.2848,166700.0
2009-03-11 13:00:00,7.69,7.7,7.69,7.7,30000.0,6.2767,6.2848,6.2767,6.2848,30000.0
2009-03-11 13:10:00,7.7,7.73,7.64,7.68,171800.0,6.2848,6.3093,6.2359,6.2685,171800.0
2009-03-11 13:20:00,7.68,7.68,7.65,7.66,91900.0,6.2685,6.2685,6.244,6.2522,91900.0
2009-03-11 13:30:00,7.67,7.69,7.65,7.69,26800.0,6.2604,6.2767,6.244,6.2767,26800.0
2009-03-11 13:40:00,7.69,7.7,7.68,7.68,44200.0,6.2767,6.2848,6.2685,6.2685,44200.0
2009-03-11 13:50:00,7.69,7.69,7.63,7.65,42800.0,6.2767,6.2767,6.2277,6.244,42800.0
2009-03-11 14:00:00,7.65,7.67,7.61,7.61,42800.0,6.244,6.2604,6.2114,6.2114,42800.0
2009-03-11 14:10:00,7.61,7.64,7.59,7.61,369700.0,6.2114,6.2359,6.1951,6.2114,369700.0
2009-03-11 14:20:00,7.61,7.63,7.59,7.6,836200.0,6.2114,6.2277,6.1951,6.2032,836200.0
2009-03-11 14:30:00,7.6,7.61,7.57,7.6,119800.0,6.2032,6.2114,6.1787,6.2032,119800.0
2009-03-11 14:40:00,7.6,7.62,7.59,7.61,128200.0,6.2032,6.2195,6.1951,6.2114,128200.0
2009-03-11 14:50:00,7.62,7.62,7.59,7.6,141000.0,6.2195,6.2195,6.1951,6.2032,141000.0
2009-03-11 15:00:00,7.61,7.7,7.6,7.7,95300.0,6.2114,6.2848,6.2032,6.2848,95300.0
2009-03-11 15:10:00,7.7,7.79,7.7,7.78,57300.0,6.2848,6.3583,6.2848,6.3501,57300.0
2009-03-11 15:20:00,7.78,7.8,7.78,7.8,57900.0,6.3501,6.3665,6.3501,6.3665,57900.0
2009-03-11 15:30:00,7.8,7.8,7.78,7.79,57300.0,6.3665,6.3665,6.3501,6.3583,57300.0
2009-03-11 15:40:00,7.79,7.79,7.73,7.74,143200.0,6.3583,6.3583,6.3093,6.3175,143200.0
2009-03-11 15:50:00,7.75,7.78,7.68,7.7,183900.0,6.3257,6.3501,6.2685,6.2848,183900.0
2009-03-12 09:30:00,7.63,7.65,7.6,7.61,42300.0,6.2277,6.244,6.2032,6.2114,42300.0
2009-03-12 09:40:00,7.6,7.62,7.5,7.58,116500.0,6.2032,6.2195,6.1216,6.1869,116500.0
2009-03-12 09:50:00,7.57,7.58,7.51,7.55,43400.0,6.1787,6.1869,6.1298,6.1624,43400.0
2009-03-12 10:00:00,7.56,7.61,7.56,7.61,196700.0,6.1706,6.2114,6.1706,6.2114,196700.0
2009-03-12 10:10:00,7.61,7.71,7.6,7.71,118900.0,6.2114,6.293,6.2032,6.293,118900.0
2009-03-12 10:20:00,7.71,7.81,7.7,7.78,144900.0,6.293,6.3746,6.2848,6.3501,144900.0
2009-03-12 10:30:00,7.78,7.78,7.74,7.75,67200.0,6.3501,6.3501,6.3175,6.3257,67200.0
2009-03-12 10:40:00,7.75,7.77,7.74,7.77,134600.0,6.3257,6.342,6.3175,6.342,134600.0
2009-03-12 10:50:00,7.77,7.78,7.76,7.76,123400.0,6.342,6.3501,6.3338,6.3338,123400.0
2009-03-12 11:00:00,7.76,7.76,7.67,7.68,70800.0,6.3338,6.3338,6.2604,6.2685,70800.0
2009-03-12 11:10:00,7.68,7.71,7.63,7.67,177000.0,6.2685,6.293,6.2277,6.2604,177000.0
2009-03-12 11:20:00,7.67,7.68,7.6,7.62,161200.0,6.2604,6.2685,6.2032,6.2195,161200.0
2009-03-12 11:30:00,7.62,7.62,7.59,7.6,113700.0,6.2195,6.2195,6.1951,6.2032,113700.0
2009-03-12 11:40:00,7.61,7.66,7.6,7.65,121400.0,6.2114,6.2522,6.2032,6.244,121400.0
2009-03-12 11:50:00,7.65,7.66,7.64,7.65,23200.0,6.244,6.2522,6.2359,6.244,23200.0
2009-03-12 12:00:00,7.65,7.68,7.64,7.65,177200.0,6.244,6.2685,6.2359,6.244,177200.0
2009-03-12 12:10:00,7.65,7.65,7.63,7.64,62300.0,6.244,6.244,6.2277,6.2359,62300.0
2009-03-12 12:20:00,7.64,7.65,7.62,7.62,63200.0,6.2359,6.244,6.2195,6.2195,63200.0
2009-03-12 12:30:00,7.62,7.65,7.61,7.65,66900.0,6.2195,6.244,6.2114,6.244,66900.0
2009-03-12 12:40:00,7.64,7.65,7.64,7.65,15100.0,6.2359,6.244,6.2359,6.244,15100.0
2009-03-12 12:50:00,7.65,7.66,7.61,7.62,149900.0,6.244,6.2522,6.2114,6.2195,149900.0
2009-03-12 13:00:00,7.62,7.65,7.62,7.65,58300.0,6.2195,6.244,6.2195,6.244,58300.0
2009-03-12 13:10:00,7.65,7.65,7.61,7.62,95300.0,6.244,6.244,6.2114,6.2195,95300.0
2009-03-12 13:20:00,7.62,7.62,7.6,7.61,14800.0,6.2195,6.2195,6.2032,6.2114,14800.0
2009-03-12 13:30:00,7.6,7.64,7.6,7.64,41900.0,6.2032,6.2359,6.2032,6.2359,41900.0
2009-03-12 13:40:00,7.64,7.65,7.62,7.64,157400.0,6.2359,6.244,6.2195,6.2359,157400.0
2009-03-12 13:50:00,7.64,7.65,7.59,7.6,73800.0,6.2359,6.244,6.1951,6.2032,73800.0
2009-03-12 14:00:00,7.6,7.62,7.6,7.62,24300.0,6.2032,6.2195,6.2032,6.2195,24300.0
2009-03-12 14:10:00,7.62,7.67,7.61,7.65,142300.0,6.2195,6.2604,6.2114,6.244,142300.0
2009-03-12 14:20:00,7.64,7.68,7.64,7.66,114000.0,6.2359,6.2685,6.2359,6.2522,114000.0
2009-03-12 14:30:00,7.66,7.67,7.65,7.67,21700.0,6.2522,6.2604,6.244,6.2604,21700.0
2009-03-12 14:40:00,7.66,7.69,7.66,7.69,253700.0,6.2522,6.2767,6.2522,6.2767,253700.0
2009-03-12 14:50:00,7.7,7.7,7.68,7.69,56100.0,6.2848,6.2848,6.2685,6.2767,56100.0
2009-03-12 15:00:00,7.69,7.7,7.68,7.7,69900.0,6.2767,6.2848,6.2685,6.2848,69900.0
2009-03-12 15:10:00,7.7,7.71,7.68,7.7,152700.0,6.2848,6.293,6.2685,6.2848,152700.0
2009-03-12 15:20:00,7.7,7.72,7.69,7.7,67100.0,6.2848,6.3012,6.2767,6.2848,67100.0
2009-03-12 15:30:00,7.7,7.71,7.7,7.7,69700.0,6.2848,6.293,6.2848,6.2848,69700.0
2009-03-12 15:40:00,7.7,7.72,7.69,7.7,189600.0,6.2848,6.3012,6.2767,6.2848,189600.0
2009-03-12 15:50:00,7.7,7.72,7.7,7.71,208800.0,6.2848,6.3012,6.2848,6.293,208800.0
2009-03-13 09:30:00,7.82,7.85,7.74,7.83,80500.0,6.3828,6.4073,6.3175,6.391,80500.0
2009-03-13 09:40:00,7.82,7.87,7.72,7.78,190400.0,6.3828,6.4236,6.3012,6.3501,190400.0
2009-03-13 09:50:00,7.78,7.82,7.73,7.81,49600.0,6.3501,6.3828,6.3093,6.3746,49600.0
2009-03-13 10:00:00,7.81,7.92,7.78,7.92,73000.0,6.3746,6.4644,6.3501,6.4644,73000.0
2009-03-13 10:10:00,7.92,7.97,7.89,7.95,200400.0,6.4644,6.5052,6.4399,6.4889,200400.0
2009-03-13 10:20:00,7.95,8.02,7.87,7.87,233100.0,6.4889,6.546,6.4236,6.4236,233100.0
2009-03-13 10:30:00,7.86,7.91,7.8,7.89,105300.0,6.4154,6.4563,6.3665,6.4399,105300.0
2009-03-13 10:40:00,7.89,7.91,7.88,7.9,168500.0,6.4399,6.4563,6.4318,6.4481,168500.0
2009-03-13 10:50:00,7.9,7.9,7.8,7.85,78100.0,6.4481,6.4481,6.3665,6.4073,78100.0
2009-03-13 11:00:00,7.85,7.86,7.76,7.78,72000.0,6.4073,6.4154,6.3338,6.3501,72000.0
2009-03-13 11:10:00,7.79,7.79,7.76,7.78,152100.0,6.3583,6.3583,6.3338,6.3501,152100.0
2009-03-13 11:20:00,7.78,7.78,7.71,7.71,105900.0,6.3501,6.3501,6.293,6.293,105900.0
2009-03-13 11:30:00,7.72,7.72,7.65,7.69,101400.0,6.3012,6.3012,6.244,6.2767,101400.0
2009-03-13 11:40:00,7.68,7.69,7.59,7.6,139800.0,6.2685,6.2767,6.1951,6.2032,139800.0
2009-03-13 11:50:00,7.61,7.63,7.58,7.6,135600.0,6.2114,6.2277,6.1869,6.2032,135600.0
2009-03-13 12:00:00,7.6,7.64,7.57,7.61,45400.0,6.2032,6.2359,6.1787,6.2114,45400.0
2009-03-13 12:10:00,7.6,7.64,7.6,7.61,27000.0,6.2032,6.2359,6.2032,6.2114,27000.0
2009-03-13 12:20:00,7.61,7.62,7.55,7.55,118100.0,6.2114,6.2195,6.1624,6.1624,118100.0
2009-03-13 12:30:00,7.55,7.56,7.52,7.54,130500.0,6.1624,6.1706,6.1379,6.1543,130500.0
2009-03-13 12:40:00,7.54,7.55,7.53,7.55,62900.0,6.1543,6.1624,6.1461,6.1624,62900.0
2009-03-13 12:50:00,7.55,7.56,7.54,7.55,195600.0,6.1624,6.1706,6.1543,6.1624,195600.0
2009-03-13 13:00:00,7.55,7.56,7.53,7.54,78800.0,6.1624,6.1706,6.1461,6.1543,78800.0
2009-03-13 13:10:00,7.54,7.57,7.52,7.56,147100.0,6.1543,6.1787,6.1379,6.1706,147100.0
2009-03-13 13:20:00,7.56,7.65,7.56,7.63,63400.0,6.1706,6.244,6.1706,6.2277,63400.0
2009-03-13 13:30:00,7.64,7.67,7.63,7.64,30300.0,6.2359,6.2604,6.2277,6.2359,30300.0
2009-03-13 13:40:00,7.64,7.65,7.63,7.65,7800.0,6.2359,6.244,6.2277,6.244,7800.0
2009-03-13 13:50:00,7.65,7.71,7.64,7.69,260300.0,6.244,6.293,6.2359,6.2767,260300.0
2009-03-13 14:00:00,7.69,7.73,7.69,7.72,40400.0,6.2767,6.3093,6.2767,6.3012,40400.0
2009-03-13 14:10:00,7.72,7.73,7.68,7.69,16800.0,6.3012,6.3093,6.2685,6.2767,16800.0
2009-03-13 14:20:00,7.68,7.73,7.68,7.72,95200.0,6.2685,6.3093,6.2685,6.3012,95200.0
2009-03-13 14:30:00,7.72,7.75,7.72,7.72,43200.0,6.3012,6.3257,6.3012,6.3012,43200.0
2009-03-13 14:40:00,7.72,7.74,7.69,7.7,34600.0,6.3012,6.3175,6.2767,6.2848,34600.0
2009-03-13 14:50:00,7.71,7.72,7.68,7.69,30100.0,6.293,6.3012,6.2685,6.2767,30100.0
2009-03-13 15:00:00,7.68,7.71,7.68,7.71,14300.0,6.2685,6.293,6.2685,6.293,14300.0
2009-03-13 15:10:00,7.71,7.75,7.69,7.74,31900.0,6.293,6.3257,6.2767,6.3175,31900.0
2009-03-13 15:20:00,7.74,7.76,7.73,7.74,77400.0,6.3175,6.3338,6.3093,6.3175,77400.0
2009-03-13 15:30:00,7.74,7.75,7.71,7.72,70800.0,6.3175,6.3257,6.293,6.3012,70800.0
2009-03-13 15:40:00,7.72,7.74,7.71,7.72,137500.0,6.3012,6.3175,6.293,6.3012,137500.0
2009-03-13 15:50:00,7.71,7.75,7.71,7.72,172700.0,6.293,6.3257,6.293,6.3012,172700.0
2009-03-16 09:30:00,7.8,7.89,7.63,7.73,29100.0,6.3665,6.4399,6.2277,6.3093,29100.0
2009-03-16 09:40:00,7.73,7.76,7.62,7.66,31000.0,6.3093,6.3338,6.2195,6.2522,31000.0
2009-03-16 09:50:00,7.66,7.67,7.55,7.57,20600.0,6.2522,6.2604,6.1624,6.1787,20600.0
2009-03-16 10:00:00,7.56,7.58,7.5,7.56,25900.0,6.1706,6.1869,6.1216,6.1706,25900.0
2009-03-16 10:10:00,7.56,7.56,7.5,7.51,109200.0,6.1706,6.1706,6.1216,6.1298,109200.0
2009-03-16 10:20:00,7.51,7.53,7.5,7.51,82100.0,6.1298,6.1461,6.1216,6.1298,82100.0
2009-03-16 10:30:00,7.51,7.56,7.51,7.51,74100.0,6.1298,6.1706,6.1298,6.1298,74100.0
2009-03-16 10:40:00,7.52,7.52,7.5,7.5,49800.0,6.1379,6.1379,6.1216,6.1216,49800.0
2009-03-16 10:50:00,7.5,7.51,7.47,7.49,103900.0,6.1216,6.1298,6.0971,6.1134,103900.0
2009-03-16 11:00:00,7.49,7.51,7.48,7.49,128000.0,6.1134,6.1298,6.1053,6.1134,128000.0
2009-03-16 11:10:00,7.48,7.53,7.48,7.53,51700.0,6.1053,6.1461,6.1053,6.1461,51700.0
2009-03-16 11:20:00,7.53,7.54,7.51,7.51,116100.0,6.1461,6.1543,6.1298,6.1298,116100.0
2009-03-16 11:30:00,7.52,7.52,7.48,7.48,53900.0,6.1379,6.1379,6.1053,6.1053,53900.0
2009-03-16 11:40:00,7.47,7.48,7.47,7.48,5900.0,6.0971,6.1053,6.0971,6.1053,5900.0
2009-03-16 11:50:00,7.47,7.48,7.38,7.42,97800.0,6.0971,6.1053,6.0237,6.0563,97800.0
2009-03-16 12:00:00,7.41,7.42,7.38,7.39,49300.0,6.0481,6.0563,6.0237,6.0318,49300.0
2009-03-16 12:10:00,7.39,7.42,7.39,7.42,35900.0,6.0318,6.0563,6.0318,6.0563,35900.0
2009-03-16 12:20:00,7.42,7.42,7.4,7.41,65100.0,6.0563,6.0563,6.04,6.0481,65100.0
2009-03-16 12:30:00,7.41,7.47,7.41,7.47,44800.0,6.0481,6.0971,6.0481,6.0971,44800.0
2009-03-16 12:40:00,7.47,7.5,7.47,7.48,54700.0,6.0971,6.1216,6.0971,6.1053,54700.0
2009-03-16 12:50:00,7.49,7.5,7.45,7.5,71700.0,6.1134,6.1216,6.0808,6.1216,71700.0
2009-03-16 13:00:00,7.49,7.5,7.49,7.5,25100.0,6.1134,6.1216,6.1134,6.1216,25100.0
2009-03-16 13:10:00,7.5,7.51,7.49,7.5,34600.0,6.1216,6.1298,6.1134,6.1216,34600.0
2009-03-16 13:20:00,7.5,7.5,7.48,7.49,17100.0,6.1216,6.1216,6.1053,6.1134,17100.0
2009-03-16 13:30:00,7.49,7.49,7.48,7.49,28200.0,6.1134,6.1134,6.1053,6.1134,28200.0
2009-03-16 13:40:00,7.49,7.49,7.48,7.49,95400.0,6.1134,6.1134,6.1053,6.1134,95400.0
2009-03-16 13:50:00,7.49,7.49,7.46,7.47,48500.0,6.1134,6.1134,6.089,6.0971,48500.0
2009-03-16 14:00:00,7.46,7.47,7.42,7.43,32100.0,6.089,6.0971,6.0563,6.0645,32100.0
2009-03-16 14:10:00,7.43,7.43,7.39,7.4,204600.0,6.0645,6.0645,6.0318,6.04,204600.0
2009-03-16 14:20:00,7.4,7.41,7.37,7.37,54600.0,6.04,6.0481,6.0155,6.0155,54600.0
2009-03-16 14:30:00,7.37,7.37,7.31,7.34,133900.0,6.0155,6.0155,5.9665,5.991,133900.0
2009-03-16 14:40:00,7.34,7.36,7.32,7.36,78600.0,5.991,6.0073,5.9747,6.0073,78600.0
2009-03-16 14:50:00,7.35,7.36,7.29,7.31,124500.0,5.9992,6.0073,5.9502,5.9665,124500.0
2009-03-16 15:00:00,7.32,7.32,7.28,7.3,77500.0,5.9747,5.9747,5.942,5.9584,77500.0
2009-03-16 15:10:00,7.3,7.3,7.29,7.3,59400.0,5.9584,5.9584,5.9502,5.9584,59400.0
2009-03-16 15:20:00,7.3,7.3,7.22,7.25,88000.0,5.9584,5.9584,5.8931,5.9176,88000.0
2009-03-16 15:30:00,7.25,7.26,7.24,7.24,116500.0,5.9176,5.9257,5.9094,5.9094,116500.0
2009-03-16 15:40:00,7.25,7.26,7.23,7.23,136300.0,5.9176,5.9257,5.9012,5.9012,136300.0
2009-03-16 15:50:00,7.23,7.28,7.23,7.27,469500.0,5.9012,5.942,5.9012,5.9339,469500.0
2009-03-17 09:30:00,7.26,7.28,7.23,7.27,66000.0,5.9257,5.942,5.9012,5.9339,66000.0
2009-03-17 09:40:00,7.27,7.34,7.27,7.29,55500.0,5.9339,5.991,5.9339,5.9502,55500.0
2009-03-17 09:50:00,7.28,7.45,7.28,7.45,130500.0,5.942,6.0808,5.942,6.0808,130500.0
2009-03-17 10:00:00,7.45,7.51,7.44,7.45,129700.0,6.0808,6.1298,6.0726,6.0808,129700.0
2009-03-17 10:10:00,7.45,7.46,7.37,7.41,99200.0,6.0808,6.089,6.0155,6.0481,99200.0
2009-03-17 10:20:00,7.4,7.45,7.31,7.33,71300.0,6.04,6.0808,5.9665,5.9828,71300.0
2009-03-17 10:30:00,7.33,7.39,7.33,7.39,14200.0,5.9828,6.0318,5.9828,6.0318,14200.0
2009-03-17 10:40:00,7.4,7.49,7.4,7.49,54600.0,6.04,6.1134,6.04,6.1134,54600.0
2009-03-17 10:50:00,7.48,7.5,7.45,7.45,66300.0,6.1053,6.1216,6.0808,6.0808,66300.0
2009-03-17 11:00:00,7.44,7.44,7.39,7.43,51300.0,6.0726,6.0726,6.0318,6.0645,51300.0
2009-03-17 11:10:00,7.44,7.48,7.43,7.45,91600.0,6.0726,6.1053,6.0645,6.0808,91600.0
2009-03-17 11:20:00,7.45,7.47,7.43,7.44,22500.0,6.0808,6.0971,6.0645,6.0726,22500.0
2009-03-17 11:30:00,7.44,7.45,7.43,7.45,26100.0,6.0726,6.0808,6.0645,6.0808,26100.0
2009-03-17 11:40:00,7.45,7.5,7.45,7.49,31500.0,6.0808,6.1216,6.0808,6.1134,31500.0
2009-03-17 11:50:00,7.49,7.53,7.48,7.53,34200.0,6.1134,6.1461,6.1053,6.1461,34200.0
2009-03-17 12:00:00,7.52,7.54,7.52,7.52,31400.0,6.1379,6.1543,6.1379,6.1379,31400.0
2009-03-17 12:10:00,7.52,7.56,7.52,7.56,33300.0,6.1379,6.1706,6.1379,6.1706,33300.0
2009-03-17 12:20:00,7.56,7.62,7.56,7.61,142300.0,6.1706,6.2195,6.1706,6.2114,142300.0
2009-03-17 12:30:00,7.62,7.62,7.56,7.6,58900.0,6.2195,6.2195,6.1706,6.2032,58900.0
2009-03-17 12:40:00,7.61,7.62,7.57,7.57,65500.0,6.2114,6.2195,6.1787,6.1787,65500.0
2009-03-17 12:50:00,7.57,7.57,7.53,7.54,20500.0,6.1787,6.1787,6.1461,6.1543,20500.0
2009-03-17 13:00:00,7.54,7.55,7.52,7.55,30300.0,6.1543,6.1624,6.1379,6.1624,30300.0
2009-03-17 13:10:00,7.55,7.59,7.54,7.58,29000.0,6.1624,6.1951,6.1543,6.1869,29000.0
2009-03-17 13:20:00,7.58,7.6,7.57,7.57,30300.0,6.1869,6.2032,6.1787,6.1787,30300.0
2009-03-17 13:30:00,7.57,7.59,7.55,7.58,71800.0,6.1787,6.1951,6.1624,6.1869,71800.0
2009-03-17 13:40:00,7.59,7.59,7.56,7.56,48000.0,6.1951,6.1951,6.1706,6.1706,48000.0
2009-03-17 13:50:00,7.56,7.56,7.52,7.52,34500.0,6.1706,6.1706,6.1379,6.1379,34500.0
2009-03-17 14:00:00,7.52,7.53,7.5,7.5,43000.0,6.1379,6.1461,6.1216,6.1216,43000.0
2009-03-17 14:10:00,7.5,7.53,7.48,7.51,40400.0,6.1216,6.1461,6.1053,6.1298,40400.0
2009-03-17 14:20:00,7.51,7.52,7.48,7.48,25600.0,6.1298,6.1379,6.1053,6.1053,25600.0
2009-03-17 14:30:00,7.48,7.51,7.48,7.51,18100.0,6.1053,6.1298,6.1053,6.1298,18100.0
2009-03-17 14:40:00,7.51,7.55,7.5,7.55,24900.0,6.1298,6.1624,6.1216,6.1624,24900.0
2009-03-17 14:50:00,7.55,7.57,7.55,7.57,34300.0,6.1624,6.1787,6.1624,6.1787,34300.0
2009-03-17 15:00:00,7.57,7.65,7.56,7.65,54300.0,6.1787,6.244,6.1706,6.244,54300.0
2009-03-17 15:10:00,7.66,7.67,7.62,7.66,88500.0,6.2522,6.2604,6.2195,6.2522,88500.0
2009-03-17 15:20:00,7.65,7.69,7.63,7.63,78600.0,6.244,6.2767,6.2277,6.2277,78600.0
2009-03-17 15:30:00,7.63,7.64,7.59,7.59,47700.0,6.2277,6.2359,6.1951,6.1951,47700.0
2009-03-17 15:40:00,7.6,7.63,7.59,7.62,66200.0,6.2032,6.2277,6.1951,6.2195,66200.0
2009-03-17 15:50:00,7.62,7.73,7.62,7.71,175300.0,6.2195,6.3093,6.2195,6.293,175300.0
2009-03-18 09:30:00,7.62,7.7,7.52,7.68,53700.0,6.2195,6.2848,6.1379,6.2685,53700.0
2009-03-18 09:40:00,7.69,7.84,7.68,7.79,88200.0,6.2767,6.3991,6.2685,6.3583,88200.0
2009-03-18 09:50:00,7.8,7.85,7.8,7.82,58000.0,6.3665,6.4073,6.3665,6.3828,58000.0
2009-03-18 10:00:00,7.81,7.88,7.8,7.8,61500.0,6.3746,6.4318,6.3665,6.3665,61500.0
2009-03-18 10:10:00,7.79,7.79,7.67,7.68,24400.0,6.3583,6.3583,6.2604,6.2685,24400.0
2009-03-18 10:20:00,7.67,7.68,7.6,7.68,57700.0,6.2604,6.2685,6.2032,6.2685,57700.0
2009-03-18 10:30:00,7.67,7.67,7.59,7.62,44400.0,6.2604,6.2604,6.1951,6.2195,44400.0
2009-03-18 10:40:00,7.61,7.68,7.61,7.67,11000.0,6.2114,6.2685,6.2114,6.2604,11000.0
2009-03-18 10:50:00,7.68,7.74,7.66,7.72,67200.0,6.2685,6.3175,6.2522,6.3012,67200.0
2009-03-18 11:00:00,7.73,7.79,7.73,7.75,60400.0,6.3093,6.3583,6.3093,6.3257,60400.0
2009-03-18 11:10:00,7.75,7.76,7.73,7.73,24700.0,6.3257,6.3338,6.3093,6.3093,24700.0
2009-03-18 11:20:00,7.74,7.75,7.72,7.73,14800.0,6.3175,6.3257,6.3012,6.3093,14800.0
2009-03-18 11:30:00,7.73,7.77,7.72,7.72,32500.0,6.3093,6.342,6.3012,6.3012,32500.0
2009-03-18 11:40:00,7.72,7.74,7.72,7.72,58300.0,6.3012,6.3175,6.3012,6.3012,58300.0
2009-03-18 11:50:00,7.72,7.75,7.72,7.75,9600.0,6.3012,6.3257,6.3012,6.3257,9600.0
2009-03-18 12:00:00,7.75,7.82,7.75,7.81,17100.0,6.3257,6.3828,6.3257,6.3746,17100.0
2009-03-18 12:10:00,7.82,7.88,7.82,7.88,27100.0,6.3828,6.4318,6.3828,6.4318,27100.0
2009-03-18 12:20:00,7.88,7.88,7.84,7.84,65700.0,6.4318,6.4318,6.3991,6.3991,65700.0
2009-03-18 12:30:00,7.84,7.85,7.82,7.82,33200.0,6.3991,6.4073,6.3828,6.3828,33200.0
2009-03-18 12:40:00,7.82,7.85,7.82,7.85,14900.0,6.3828,6.4073,6.3828,6.4073,14900.0
2009-03-18 12:50:00,7.84,7.89,7.8,7.87,37200.0,6.3991,6.4399,6.3665,6.4236,37200.0
2009-03-18 13:00:00,7.87,7.89,7.86,7.89,63300.0,6.4236,6.4399,6.4154,6.4399,63300.0
2009-03-18 13:10:00,7.89,7.9,7.88,7.89,28300.0,6.4399,6.4481,6.4318,6.4399,28300.0
2009-03-18 13:20:00,7.89,7.9,7.88,7.88,18600.0,6.4399,6.4481,6.4318,6.4318,18600.0
2009-03-18 13:30:00,7.89,7.89,7.87,7.87,41700.0,6.4399,6.4399,6.4236,6.4236,41700.0
2009-03-18 13:40:00,7.88,7.89,7.87,7.88,76800.0,6.4318,6.4399,6.4236,6.4318,76800.0
2009-03-18 13:50:00,7.88,7.89,7.87,7.89,60900.0,6.4318,6.4399,6.4236,6.4399,60900.0
2009-03-18 14:00:00,7.88,7.89,7.87,7.87,36400.0,6.4318,6.4399,6.4236,6.4236,36400.0
2009-03-18 14:10:00,7.88,7.96,7.87,7.89,88000.0,6.4318,6.4971,6.4236,6.4399,88000.0
2009-03-18 14:20:00,7.89,8.02,7.89,7.98,134700.0,6.4399,6.546,6.4399,6.5134,134700.0
2009-03-18 14:30:00,7.98,7.99,7.89,7.9,120500.0,6.5134,6.5215,6.4399,6.4481,120500.0
2009-03-18 14:40:00,7.9,7.97,7.89,7.97,95000.0,6.4481,6.5052,6.4399,6.5052,95000.0
2009-03-18 14:50:00,7.96,8.0,7.94,8.0,82800.0,6.4971,6.5297,6.4807,6.5297,82800.0
2009-03-18 15:00:00,8.0,8.02,7.99,8.02,133700.0,6.5297,6.546,6.5215,6.546,133700.0
2009-03-18 15:10:00,8.02,8.09,8.0,8.0,261100.0,6.546,6.6032,6.5297,6.5297,261100.0
2009-03-18 15:20:00,8.0,8.07,7.96,8.02,678100.0,6.5297,6.5868,6.4971,6.546,678100.0
2009-03-18 15:30:00,8.01,8.04,7.94,7.95,206000.0,6.5379,6.5624,6.4807,6.4889,206000.0
2009-03-18 15:40:00,7.95,8.04,7.94,8.04,203000.0,6.4889,6.5624,6.4807,6.5624,203000.0
2009-03-18 15:50:00,8.04,8.09,8.03,8.07,261600.0,6.5624,6.6032,6.5542,6.5868,261600.0
2009-03-19 09:30:00,8.12,8.15,8.09,8.13,78800.0,6.6277,6.6521,6.6032,6.6358,78800.0
2009-03-19 09:40:00,8.12,8.13,8.08,8.08,116900.0,6.6277,6.6358,6.595,6.595,116900.0
2009-03-19 09:50:00,8.09,8.09,7.95,8.0,132000.0,6.6032,6.6032,6.4889,6.5297,132000.0
2009-03-19 10:00:00,8.0,8.0,7.99,7.99,56600.0,6.5297,6.5297,6.5215,6.5215,56600.0
2009-03-19 10:10:00,7.99,8.11,7.99,8.09,75600.0,6.5215,6.6195,6.5215,6.6032,75600.0
2009-03-19 10:20:00,8.09,8.13,8.06,8.06,52800.0,6.6032,6.6358,6.5787,6.5787,52800.0
2009-03-19 10:30:00,8.05,8.11,8.05,8.09,49000.0,6.5705,6.6195,6.5705,6.6032,49000.0
2009-03-19 10:40:00,8.1,8.16,8.1,8.1,39900.0,6.6113,6.6603,6.6113,6.6113,39900.0
2009-03-19 10:50:00,8.1,8.11,8.05,8.07,84800.0,6.6113,6.6195,6.5705,6.5868,84800.0
2009-03-19 11:00:00,8.07,8.13,8.06,8.11,59700.0,6.5868,6.6358,6.5787,6.6195,59700.0
2009-03-19 11:10:00,8.11,8.11,8.05,8.05,46400.0,6.6195,6.6195,6.5705,6.5705,46400.0
2009-03-19 11:20:00,8.05,8.07,8.04,8.05,49100.0,6.5705,6.5868,6.5624,6.5705,49100.0
2009-03-19 11:30:00,8.05,8.07,8.05,8.05,27300.0,6.5705,6.5868,6.5705,6.5705,27300.0
2009-03-19 11:40:00,8.05,8.07,8.05,8.05,82500.0,6.5705,6.5868,6.5705,6.5705,82500.0
2009-03-19 11:50:00,8.05,8.07,8.05,8.06,62600.0,6.5705,6.5868,6.5705,6.5787,62600.0
2009-03-19 12:00:00,8.06,8.1,8.06,8.1,37300.0,6.5787,6.6113,6.5787,6.6113,37300.0
2009-03-19 12:10:00,8.1,8.13,8.1,8.11,26700.0,6.6113,6.6358,6.6113,6.6195,26700.0
2009-03-19 12:20:00,8.11,8.14,8.11,8.14,22600.0,6.6195,6.644,6.6195,6.644,22600.0
2009-03-19 12:30:00,8.14,8.2,8.13,8.15,25700.0,6.644,6.693,6.6358,6.6521,25700.0
2009-03-19 12:40:00,8.15,8.17,8.15,8.17,8700.0,6.6521,6.6685,6.6521,6.6685,8700.0
2009-03-19 12:50:00,8.17,8.19,8.15,8.15,47800.0,6.6685,6.6848,6.6521,6.6521,47800.0
2009-03-19 13:00:00,8.15,8.18,8.15,8.15,34200.0,6.6521,6.6766,6.6521,6.6521,34200.0
2009-03-19 13:10:00,8.15,8.16,8.14,8.16,15100.0,6.6521,6.6603,6.644,6.6603,15100.0
2009-03-19 13:20:00,8.15,8.2,8.15,8.2,36500.0,6.6521,6.693,6.6521,6.693,36500.0
2009-03-19 13:30:00,8.2,8.24,8.15,8.16,114600.0,6.693,6.7256,6.6521,6.6603,114600.0
2009-03-19 13:40:00,8.15,8.18,8.15,8.16,62100.0,6.6521,6.6766,6.6521,6.6603,62100.0
2009-03-19 13:50:00,8.16,8.18,8.15,8.15,19700.0,6.6603,6.6766,6.6521,6.6521,19700.0
2009-03-19 14:00:00,8.15,8.2,8.15,8.19,24400.0,6.6521,6.693,6.6521,6.6848,24400.0
2009-03-19 14:10:00,8.19,8.2,8.17,8.19,20400.0,6.6848,6.693,6.6685,6.6848,20400.0
2009-03-19 14:20:00,8.18,8.19,8.16,8.17,41200.0,6.6766,6.6848,6.6603,6.6685,41200.0
2009-03-19 14:30:00,8.16,8.18,8.1,8.12,110800.0,6.6603,6.6766,6.6113,6.6277,110800.0
2009-03-19 14:40:00,8.12,8.14,8.1,8.1,47300.0,6.6277,6.644,6.6113,6.6113,47300.0
2009-03-19 14:50:00,8.1,8.11,8.09,8.11,78300.0,6.6113,6.6195,6.6032,6.6195,78300.0
2009-03-19 15:00:00,8.11,8.14,8.1,8.13,48500.0,6.6195,6.644,6.6113,6.6358,48500.0
2009-03-19 15:10:00,8.13,8.17,8.11,8.14,79200.0,6.6358,6.6685,6.6195,6.644,79200.0
2009-03-19 15:20:00,8.14,8.15,8.11,8.13,52200.0,6.644,6.6521,6.6195,6.6358,52200.0
2009-03-19 15:30:00,8.13,8.15,8.12,8.14,50500.0,6.6358,6.6521,6.6277,6.644,50500.0
2009-03-19 15:40:00,8.15,8.15,8.13,8.14,72300.0,6.6521,6.6521,6.6358,6.644,72300.0
2009-03-19 15:50:00,8.13,8.16,8.13,8.15,291600.0,6.6358,6.6603,6.6358,6.6521,291600.0
2009-03-20 09:30:00,7.87,7.89,7.69,7.84,839300.0,6.4236,6.4399,6.2767,6.3991,839300.0
2009-03-20 09:40:00,7.85,7.9,7.75,7.88,331700.0,6.4073,6.4481,6.3257,6.4318,331700.0
2009-03-20 09:50:00,7.87,8.06,7.86,7.95,397600.0,6.4236,6.5787,6.4154,6.4889,397600.0
2009-03-20 10:00:00,7.95,7.98,7.86,7.89,210100.0,6.4889,6.5134,6.4154,6.4399,210100.0
2009-03-20 10:10:00,7.89,7.99,7.88,7.98,143600.0,6.4399,6.5215,6.4318,6.5134,143600.0
2009-03-20 10:20:00,7.98,8.04,7.96,8.0,197400.0,6.5134,6.5624,6.4971,6.5297,197400.0
2009-03-20 10:30:00,8.0,8.02,7.94,7.94,48600.0,6.5297,6.546,6.4807,6.4807,48600.0
2009-03-20 10:40:00,7.94,7.95,7.9,7.92,89500.0,6.4807,6.4889,6.4481,6.4644,89500.0
2009-03-20 10:50:00,7.92,7.99,7.9,7.96,103300.0,6.4644,6.5215,6.4481,6.4971,103300.0
2009-03-20 11:00:00,7.97,7.99,7.89,7.89,127600.0,6.5052,6.5215,6.4399,6.4399,127600.0
2009-03-20 11:10:00,7.9,7.9,7.8,7.8,135600.0,6.4481,6.4481,6.3665,6.3665,135600.0
2009-03-20 11:20:00,7.81,7.87,7.81,7.84,79100.0,6.3746,6.4236,6.3746,6.3991,79100.0
2009-03-20 11:30:00,7.84,7.85,7.82,7.84,36700.0,6.3991,6.4073,6.3828,6.3991,36700.0
2009-03-20 11:40:00,7.85,7.86,7.77,7.78,85700.0,6.4073,6.4154,6.342,6.3501,85700.0
2009-03-20 11:50:00,7.78,7.78,7.72,7.77,92100.0,6.3501,6.3501,6.3012,6.342,92100.0
2009-03-20 12:00:00,7.77,7.79,7.74,7.74,34600.0,6.342,6.3583,6.3175,6.3175,34600.0
2009-03-20 12:10:00,7.74,7.77,7.72,7.77,47400.0,6.3175,6.342,6.3012,6.342,47400.0
2009-03-20 12:20:00,7.77,7.79,7.75,7.77,50800.0,6.342,6.3583,6.3257,6.342,50800.0
2009-03-20 12:30:00,7.77,7.85,7.77,7.82,42900.0,6.342,6.4073,6.342,6.3828,42900.0
2009-03-20 12:40:00,7.82,7.82,7.73,7.73,17700.0,6.3828,6.3828,6.3093,6.3093,17700.0
2009-03-20 12:50:00,7.73,7.73,7.69,7.7,71200.0,6.3093,6.3093,6.2767,6.2848,71200.0
2009-03-20 13:00:00,7.7,7.7,7.66,7.67,39700.0,6.2848,6.2848,6.2522,6.2604,39700.0
2009-03-20 13:10:00,7.67,7.7,7.65,7.67,108200.0,6.2604,6.2848,6.244,6.2604,108200.0
2009-03-20 13:20:00,7.67,7.67,7.61,7.62,98200.0,6.2604,6.2604,6.2114,6.2195,98200.0
2009-03-20 13:30:00,7.61,7.7,7.6,7.61,210900.0,6.2114,6.2848,6.2032,6.2114,210900.0
2009-03-20 13:40:00,7.6,7.61,7.53,7.54,73800.0,6.2032,6.2114,6.1461,6.1543,73800.0
2009-03-20 13:50:00,7.54,7.54,7.52,7.53,122700.0,6.1543,6.1543,6.1379,6.1461,122700.0
2009-03-20 14:00:00,7.53,7.54,7.53,7.53,59200.0,6.1461,6.1543,6.1461,6.1461,59200.0
2009-03-20 14:10:00,7.53,7.54,7.53,7.53,59100.0,6.1461,6.1543,6.1461,6.1461,59100.0
2009-03-20 14:20:00,7.54,7.56,7.53,7.55,85900.0,6.1543,6.1706,6.1461,6.1624,85900.0
2009-03-20 14:30:00,7.56,7.6,7.54,7.57,76300.0,6.1706,6.2032,6.1543,6.1787,76300.0
2009-03-20 14:40:00,7.57,7.6,7.57,7.6,102300.0,6.1787,6.2032,6.1787,6.2032,102300.0
2009-03-20 14:50:00,7.6,7.6,7.57,7.59,253500.0,6.2032,6.2032,6.1787,6.1951,253500.0
2009-03-20 15:00:00,7.6,7.65,7.59,7.64,69600.0,6.2032,6.244,6.1951,6.2359,69600.0
2009-03-20 15:10:00,7.65,7.65,7.58,7.58,36200.0,6.244,6.244,6.1869,6.1869,36200.0
2009-03-20 15:20:00,7.58,7.63,7.57,7.6,56400.0,6.1869,6.2277,6.1787,6.2032,56400.0
2009-03-20 15:30:00,7.6,7.71,7.59,7.68,175500.0,6.2032,6.293,6.1951,6.2685,175500.0
2009-03-20 15:40:00,7.68,7.7,7.64,7.68,305400.0,6.2685,6.2848,6.2359,6.2685,305400.0
2009-03-20 15:50:00,7.68,7.7,7.67,7.69,676300.0,6.2685,6.2848,6.2604,6.2767,676300.0
2009-03-23 09:30:00,8.0,8.11,7.89,8.1,165300.0,6.5297,6.6195,6.4399,6.6113,165300.0
2009-03-23 09:40:00,8.11,8.15,7.93,7.95,166600.0,6.6195,6.6521,6.4726,6.4889,166600.0
2009-03-23 09:50:00,7.94,7.99,7.9,7.99,80400.0,6.4807,6.5215,6.4481,6.5215,80400.0
2009-03-23 10:00:00,8.0,8.13,7.99,8.1,123300.0,6.5297,6.6358,6.5215,6.6113,123300.0
2009-03-23 10:10:00,8.11,8.14,8.02,8.04,274200.0,6.6195,6.644,6.546,6.5624,274200.0
2009-03-23 10:20:00,8.05,8.06,8.01,8.01,56100.0,6.5705,6.5787,6.5379,6.5379,56100.0
2009-03-23 10:30:00,8.01,8.08,8.0,8.03,152900.0,6.5379,6.595,6.5297,6.5542,152900.0
2009-03-23 10:40:00,8.01,8.02,7.99,8.01,57200.0,6.5379,6.546,6.5215,6.5379,57200.0
2009-03-23 10:50:00,8.01,8.1,8.0,8.07,65200.0,6.5379,6.6113,6.5297,6.5868,65200.0
2009-03-23 11:00:00,8.07,8.11,8.03,8.1,149200.0,6.5868,6.6195,6.5542,6.6113,149200.0
2009-03-23 11:10:00,8.1,8.14,8.09,8.11,69200.0,6.6113,6.644,6.6032,6.6195,69200.0
2009-03-23 11:20:00,8.12,8.16,8.09,8.1,116000.0,6.6277,6.6603,6.6032,6.6113,116000.0
2009-03-23 11:30:00,8.09,8.12,8.08,8.11,143600.0,6.6032,6.6277,6.595,6.6195,143600.0
2009-03-23 11:40:00,8.1,8.16,8.1,8.13,53100.0,6.6113,6.6603,6.6113,6.6358,53100.0
2009-03-23 11:50:00,8.14,8.23,8.13,8.21,689600.0,6.644,6.7174,6.6358,6.7011,689600.0
2009-03-23 12:00:00,8.21,8.22,8.2,8.22,29600.0,6.7011,6.7093,6.693,6.7093,29600.0
2009-03-23 12:10:00,8.22,8.23,8.21,8.22,38200.0,6.7093,6.7174,6.7011,6.7093,38200.0
2009-03-23 12:20:00,8.23,8.24,8.22,8.24,65900.0,6.7174,6.7256,6.7093,6.7256,65900.0
2009-03-23 12:30:00,8.24,8.24,8.23,8.24,62700.0,6.7256,6.7256,6.7174,6.7256,62700.0
2009-03-23 12:40:00,8.23,8.24,8.23,8.24,27500.0,6.7174,6.7256,6.7174,6.7256,27500.0
2009-03-23 12:50:00,8.24,8.25,8.23,8.24,35500.0,6.7256,6.7338,6.7174,6.7256,35500.0
2009-03-23 13:00:00,8.24,8.28,8.24,8.27,100500.0,6.7256,6.7583,6.7256,6.7501,100500.0
2009-03-23 13:10:00,8.28,8.32,8.28,8.29,61100.0,6.7583,6.7909,6.7583,6.7664,61100.0
2009-03-23 13:20:00,8.29,8.31,8.25,8.25,67100.0,6.7664,6.7827,6.7338,6.7338,67100.0
2009-03-23 13:30:00,8.25,8.27,8.21,8.22,56300.0,6.7338,6.7501,6.7011,6.7093,56300.0
2009-03-23 13:40:00,8.22,8.27,8.22,8.27,141100.0,6.7093,6.7501,6.7093,6.7501,141100.0
2009-03-23 13:50:00,8.27,8.28,8.21,8.22,127400.0,6.7501,6.7583,6.7011,6.7093,127400.0
2009-03-23 14:00:00,8.21,8.28,8.21,8.28,98100.0,6.7011,6.7583,6.7011,6.7583,98100.0
2009-03-23 14:10:00,8.27,8.27,8.19,8.2,53800.0,6.7501,6.7501,6.6848,6.693,53800.0
2009-03-23 14:20:00,8.2,8.25,8.19,8.24,170300.0,6.693,6.7338,6.6848,6.7256,170300.0
2009-03-23 14:30:00,8.24,8.27,8.23,8.27,48100.0,6.7256,6.7501,6.7174,6.7501,48100.0
2009-03-23 14:40:00,8.26,8.28,8.22,8.28,69800.0,6.7419,6.7583,6.7093,6.7583,69800.0
2009-03-23 14:50:00,8.27,8.33,8.27,8.31,200700.0,6.7501,6.7991,6.7501,6.7827,200700.0
2009-03-23 15:00:00,8.31,8.35,8.3,8.34,165500.0,6.7827,6.8154,6.7746,6.8072,165500.0
2009-03-23 15:10:00,8.34,8.43,8.33,8.43,171500.0,6.8072,6.8807,6.7991,6.8807,171500.0
2009-03-23 15:20:00,8.43,8.45,8.39,8.41,186300.0,6.8807,6.897,6.848,6.8644,186300.0
2009-03-23 15:30:00,8.41,8.46,8.39,8.46,109500.0,6.8644,6.9052,6.848,6.9052,109500.0
2009-03-23 15:40:00,8.46,8.5,8.43,8.46,340300.0,6.9052,6.9378,6.8807,6.9052,340300.0
2009-03-23 15:50:00,8.45,8.51,8.43,8.5,525800.0,6.897,6.946,6.8807,6.9378,525800.0
2009-03-24 09:30:00,8.27,8.27,7.9,7.9,276500.0,6.7501,6.7501,6.4481,6.4481,276500.0
2009-03-24 09:40:00,7.9,7.99,7.85,7.95,454200.0,6.4481,6.5215,6.4073,6.4889,454200.0
2009-03-24 09:50:00,7.95,8.0,7.91,7.98,177500.0,6.4889,6.5297,6.4563,6.5134,177500.0
2009-03-24 10:00:00,7.99,8.03,7.97,7.99,312100.0,6.5215,6.5542,6.5052,6.5215,312100.0
2009-03-24 10:10:00,7.99,8.0,7.84,7.86,278300.0,6.5215,6.5297,6.3991,6.4154,278300.0
2009-03-24 10:20:00,7.86,7.91,7.85,7.89,128900.0,6.4154,6.4563,6.4073,6.4399,128900.0
2009-03-24 10:30:00,7.89,7.9,7.78,7.78,218600.0,6.4399,6.4481,6.3501,6.3501,218600.0
2009-03-24 10:40:00,7.79,7.82,7.67,7.74,167900.0,6.3583,6.3828,6.2604,6.3175,167900.0
2009-03-24 10:50:00,7.75,7.77,7.68,7.68,134100.0,6.3257,6.342,6.2685,6.2685,134100.0
2009-03-24 11:00:00,7.69,7.8,7.69,7.79,58300.0,6.2767,6.3665,6.2767,6.3583,58300.0
2009-03-24 11:10:00,7.8,7.8,7.76,7.78,30600.0,6.3665,6.3665,6.3338,6.3501,30600.0
2009-03-24 11:20:00,7.79,7.92,7.79,7.9,98600.0,6.3583,6.4644,6.3583,6.4481,98600.0
2009-03-24 11:30:00,7.9,7.9,7.87,7.9,112200.0,6.4481,6.4481,6.4236,6.4481,112200.0
2009-03-24 11:40:00,7.89,7.9,7.8,7.84,124900.0,6.4399,6.4481,6.3665,6.3991,124900.0
2009-03-24 11:50:00,7.84,7.86,7.81,7.85,95900.0,6.3991,6.4154,6.3746,6.4073,95900.0
2009-03-24 12:00:00,7.85,7.85,7.81,7.84,80800.0,6.4073,6.4073,6.3746,6.3991,80800.0
2009-03-24 12:10:00,7.83,7.9,7.83,7.89,60500.0,6.391,6.4481,6.391,6.4399,60500.0
2009-03-24 12:20:00,7.89,7.9,7.87,7.9,38700.0,6.4399,6.4481,6.4236,6.4481,38700.0
2009-03-24 12:30:00,7.9,7.9,7.87,7.89,132700.0,6.4481,6.4481,6.4236,6.4399,132700.0
2009-03-24 12:40:00,7.88,7.9,7.87,7.9,41900.0,6.4318,6.4481,6.4236,6.4481,41900.0
2009-03-24 12:50:00,7.9,7.91,7.89,7.9,94000.0,6.4481,6.4563,6.4399,6.4481,94000.0
2009-03-24 13:00:00,7.9,7.9,7.88,7.89,67300.0,6.4481,6.4481,6.4318,6.4399,67300.0
2009-03-24 13:10:00,7.89,7.9,7.86,7.89,100800.0,6.4399,6.4481,6.4154,6.4399,100800.0
2009-03-24 13:20:00,7.89,7.9,7.89,7.89,59900.0,6.4399,6.4481,6.4399,6.4399,59900.0
2009-03-24 13:30:00,7.89,7.89,7.81,7.82,64900.0,6.4399,6.4399,6.3746,6.3828,64900.0
2009-03-24 13:40:00,7.83,7.85,7.81,7.81,31900.0,6.391,6.4073,6.3746,6.3746,31900.0
2009-03-24 13:50:00,7.81,7.83,7.77,7.81,71400.0,6.3746,6.391,6.342,6.3746,71400.0
2009-03-24 14:00:00,7.81,7.81,7.77,7.8,20500.0,6.3746,6.3746,6.342,6.3665,20500.0
2009-03-24 14:10:00,7.81,7.85,7.78,7.83,84500.0,6.3746,6.4073,6.3501,6.391,84500.0
2009-03-24 14:20:00,7.84,7.91,7.84,7.85,218600.0,6.3991,6.4563,6.3991,6.4073,218600.0
2009-03-24 14:30:00,7.86,7.88,7.84,7.86,46800.0,6.4154,6.4318,6.3991,6.4154,46800.0
2009-03-24 14:40:00,7.86,7.89,7.85,7.85,27500.0,6.4154,6.4399,6.4073,6.4073,27500.0
2009-03-24 14:50:00,7.85,7.86,7.8,7.82,34200.0,6.4073,6.4154,6.3665,6.3828,34200.0
2009-03-24 15:00:00,7.82,7.85,7.76,7.77,105100.0,6.3828,6.4073,6.3338,6.342,105100.0
2009-03-24 15:10:00,7.78,7.84,7.78,7.8,44900.0,6.3501,6.3991,6.3501,6.3665,44900.0
2009-03-24 15:20:00,7.8,7.82,7.76,7.81,84100.0,6.3665,6.3828,6.3338,6.3746,84100.0
2009-03-24 15:30:00,7.81,7.89,7.78,7.83,101900.0,6.3746,6.4399,6.3501,6.391,101900.0
2009-03-24 15:40:00,7.83,7.83,7.79,7.8,76500.0,6.391,6.391,6.3583,6.3665,76500.0
2009-03-24 15:50:00,7.8,7.81,7.75,7.76,215100.0,6.3665,6.3746,6.3257,6.3338,215100.0
2009-03-25 09:30:00,7.79,8.0,7.79,7.95,70700.0,6.3583,6.5297,6.3583,6.4889,70700.0
2009-03-25 09:40:00,7.94,7.97,7.89,7.9,71200.0,6.4807,6.5052,6.4399,6.4481,71200.0
2009-03-25 09:50:00,7.91,7.96,7.9,7.91,266000.0,6.4563,6.4971,6.4481,6.4563,266000.0
2009-03-25 10:00:00,7.92,7.96,7.88,7.9,201300.0,6.4644,6.4971,6.4318,6.4481,201300.0
2009-03-25 10:10:00,7.9,7.9,7.81,7.82,105400.0,6.4481,6.4481,6.3746,6.3828,105400.0
2009-03-25 10:20:00,7.82,7.82,7.71,7.71,114200.0,6.3828,6.3828,6.293,6.293,114200.0
2009-03-25 10:30:00,7.72,7.8,7.7,7.8,93300.0,6.3012,6.3665,6.2848,6.3665,93300.0
2009-03-25 10:40:00,7.8,7.8,7.74,7.75,73400.0,6.3665,6.3665,6.3175,6.3257,73400.0
2009-03-25 10:50:00,7.75,7.79,7.73,7.74,74000.0,6.3257,6.3583,6.3093,6.3175,74000.0
2009-03-25 11:00:00,7.73,7.79,7.72,7.74,124900.0,6.3093,6.3583,6.3012,6.3175,124900.0
2009-03-25 11:10:00,7.75,7.75,7.73,7.75,39600.0,6.3257,6.3257,6.3093,6.3257,39600.0
2009-03-25 11:20:00,7.74,7.74,7.72,7.74,33000.0,6.3175,6.3175,6.3012,6.3175,33000.0
2009-03-25 11:30:00,7.74,7.75,7.71,7.75,71700.0,6.3175,6.3257,6.293,6.3257,71700.0
2009-03-25 11:40:00,7.74,7.8,7.72,7.78,100100.0,6.3175,6.3665,6.3012,6.3501,100100.0
2009-03-25 11:50:00,7.78,7.85,7.77,7.84,56100.0,6.3501,6.4073,6.342,6.3991,56100.0
2009-03-25 12:00:00,7.84,7.9,7.84,7.87,154400.0,6.3991,6.4481,6.3991,6.4236,154400.0
2009-03-25 12:10:00,7.87,7.89,7.86,7.87,40600.0,6.4236,6.4399,6.4154,6.4236,40600.0
2009-03-25 12:20:00,7.86,7.87,7.82,7.84,16600.0,6.4154,6.4236,6.3828,6.3991,16600.0
2009-03-25 12:30:00,7.83,7.85,7.79,7.85,33100.0,6.391,6.4073,6.3583,6.4073,33100.0
2009-03-25 12:40:00,7.85,7.86,7.84,7.84,30500.0,6.4073,6.4154,6.3991,6.3991,30500.0
2009-03-25 12:50:00,7.83,7.86,7.81,7.85,56300.0,6.391,6.4154,6.3746,6.4073,56300.0
2009-03-25 13:00:00,7.84,7.86,7.82,7.82,14400.0,6.3991,6.4154,6.3828,6.3828,14400.0
2009-03-25 13:10:00,7.82,7.82,7.72,7.73,86900.0,6.3828,6.3828,6.3012,6.3093,86900.0
2009-03-25 13:20:00,7.73,7.74,7.67,7.68,89000.0,6.3093,6.3175,6.2604,6.2685,89000.0
2009-03-25 13:30:00,7.68,7.69,7.64,7.65,79200.0,6.2685,6.2767,6.2359,6.244,79200.0
2009-03-25 13:40:00,7.65,7.65,7.6,7.61,31700.0,6.244,6.244,6.2032,6.2114,31700.0
2009-03-25 13:50:00,7.61,7.67,7.61,7.64,26500.0,6.2114,6.2604,6.2114,6.2359,26500.0
2009-03-25 14:00:00,7.63,7.63,7.49,7.49,56300.0,6.2277,6.2277,6.1134,6.1134,56300.0
2009-03-25 14:10:00,7.49,7.52,7.47,7.5,69900.0,6.1134,6.1379,6.0971,6.1216,69900.0
2009-03-25 14:20:00,7.5,7.56,7.49,7.53,44800.0,6.1216,6.1706,6.1134,6.1461,44800.0
2009-03-25 14:30:00,7.52,7.55,7.52,7.52,67200.0,6.1379,6.1624,6.1379,6.1379,67200.0
2009-03-25 14:40:00,7.52,7.53,7.41,7.46,104900.0,6.1379,6.1461,6.0481,6.089,104900.0
2009-03-25 14:50:00,7.46,7.51,7.44,7.47,44700.0,6.089,6.1298,6.0726,6.0971,44700.0
2009-03-25 15:00:00,7.47,7.49,7.42,7.47,59900.0,6.0971,6.1134,6.0563,6.0971,59900.0
2009-03-25 15:10:00,7.47,7.53,7.47,7.53,50300.0,6.0971,6.1461,6.0971,6.1461,50300.0
2009-03-25 15:20:00,7.53,7.63,7.53,7.62,53900.0,6.1461,6.2277,6.1461,6.2195,53900.0
2009-03-25 15:30:00,7.63,7.66,7.6,7.6,90000.0,6.2277,6.2522,6.2032,6.2032,90000.0
2009-03-25 15:40:00,7.61,7.63,7.55,7.58,136700.0,6.2114,6.2277,6.1624,6.1869,136700.0
2009-03-25 15:50:00,7.58,7.67,7.53,7.6,491400.0,6.1869,6.2604,6.1461,6.2032,491400.0
2009-03-26 09:30:00,7.72,7.89,7.71,7.86,54200.0,6.3012,6.4399,6.293,6.4154,54200.0
2009-03-26 09:40:00,7.87,7.88,7.83,7.84,36700.0,6.4236,6.4318,6.391,6.3991,36700.0
2009-03-26 09:50:00,7.84,7.85,7.77,7.81,54600.0,6.3991,6.4073,6.342,6.3746,54600.0
2009-03-26 10:00:00,7.81,7.84,7.8,7.82,162400.0,6.3746,6.3991,6.3665,6.3828,162400.0
2009-03-26 10:10:00,7.82,7.82,7.78,7.8,133200.0,6.3828,6.3828,6.3501,6.3665,133200.0
2009-03-26 10:20:00,7.81,7.81,7.73,7.74,309000.0,6.3746,6.3746,6.3093,6.3175,309000.0
2009-03-26 10:30:00,7.74,7.84,7.74,7.82,172100.0,6.3175,6.3991,6.3175,6.3828,172100.0
2009-03-26 10:40:00,7.82,7.83,7.79,7.79,111300.0,6.3828,6.391,6.3583,6.3583,111300.0
2009-03-26 10:50:00,7.8,7.8,7.73,7.74,87400.0,6.3665,6.3665,6.3093,6.3175,87400.0
2009-03-26 11:00:00,7.74,7.81,7.73,7.79,70200.0,6.3175,6.3746,6.3093,6.3583,70200.0
2009-03-26 11:10:00,7.8,7.8,7.75,7.76,58200.0,6.3665,6.3665,6.3257,6.3338,58200.0
2009-03-26 11:20:00,7.76,7.79,7.75,7.79,71500.0,6.3338,6.3583,6.3257,6.3583,71500.0
2009-03-26 11:30:00,7.8,7.83,7.79,7.83,177200.0,6.3665,6.391,6.3583,6.391,177200.0
2009-03-26 11:40:00,7.82,7.83,7.78,7.8,169600.0,6.3828,6.391,6.3501,6.3665,169600.0
2009-03-26 11:50:00,7.8,7.83,7.77,7.83,79900.0,6.3665,6.391,6.342,6.391,79900.0
2009-03-26 12:00:00,7.83,7.91,7.82,7.9,139300.0,6.391,6.4563,6.3828,6.4481,139300.0
2009-03-26 12:10:00,7.9,7.91,7.88,7.9,32700.0,6.4481,6.4563,6.4318,6.4481,32700.0
2009-03-26 12:20:00,7.9,7.92,7.89,7.92,78800.0,6.4481,6.4644,6.4399,6.4644,78800.0
2009-03-26 12:30:00,7.92,7.92,7.87,7.9,133400.0,6.4644,6.4644,6.4236,6.4481,133400.0
2009-03-26 12:40:00,7.9,7.93,7.88,7.9,55000.0,6.4481,6.4726,6.4318,6.4481,55000.0
2009-03-26 12:50:00,7.9,7.98,7.9,7.96,99500.0,6.4481,6.5134,6.4481,6.4971,99500.0
2009-03-26 13:00:00,7.95,8.0,7.95,8.0,45000.0,6.4889,6.5297,6.4889,6.5297,45000.0
2009-03-26 13:10:00,8.0,8.01,7.98,7.99,136600.0,6.5297,6.5379,6.5134,6.5215,136600.0
2009-03-26 13:20:00,7.99,8.03,7.97,8.02,203700.0,6.5215,6.5542,6.5052,6.546,203700.0
2009-03-26 13:30:00,8.03,8.07,7.99,8.01,100800.0,6.5542,6.5868,6.5215,6.5379,100800.0
2009-03-26 13:40:00,8.0,8.01,7.97,7.99,133800.0,6.5297,6.5379,6.5052,6.5215,133800.0
2009-03-26 13:50:00,7.99,8.0,7.95,7.96,60500.0,6.5215,6.5297,6.4889,6.4971,60500.0
2009-03-26 14:00:00,7.96,8.08,7.95,8.07,157100.0,6.4971,6.595,6.4889,6.5868,157100.0
2009-03-26 14:10:00,8.06,8.09,7.99,7.99,108300.0,6.5787,6.6032,6.5215,6.5215,108300.0
2009-03-26 14:20:00,7.99,8.06,7.98,8.02,193100.0,6.5215,6.5787,6.5134,6.546,193100.0
2009-03-26 14:30:00,8.02,8.03,7.97,8.01,85300.0,6.546,6.5542,6.5052,6.5379,85300.0
2009-03-26 14:40:00,8.01,8.01,7.96,7.98,68700.0,6.5379,6.5379,6.4971,6.5134,68700.0
2009-03-26 14:50:00,7.98,7.98,7.88,7.88,78700.0,6.5134,6.5134,6.4318,6.4318,78700.0
2009-03-26 15:00:00,7.88,7.92,7.86,7.9,78800.0,6.4318,6.4644,6.4154,6.4481,78800.0
2009-03-26 15:10:00,7.89,7.91,7.86,7.88,47300.0,6.4399,6.4563,6.4154,6.4318,47300.0
2009-03-26 15:20:00,7.88,7.93,7.86,7.91,104700.0,6.4318,6.4726,6.4154,6.4563,104700.0
2009-03-26 15:30:00,7.9,7.93,7.88,7.92,128200.0,6.4481,6.4726,6.4318,6.4644,128200.0
2009-03-26 15:40:00,7.93,8.02,7.92,7.97,179300.0,6.4726,6.546,6.4644,6.5052,179300.0
2009-03-26 15:50:00,7.97,8.0,7.93,7.99,374000.0,6.5052,6.5297,6.4726,6.5215,374000.0
2009-03-27 09:30:00,7.82,7.95,7.82,7.93,70900.0,6.3828,6.4889,6.3828,6.4726,70900.0
2009-03-27 09:40:00,7.94,8.03,7.94,8.01,119200.0,6.4807,6.5542,6.4807,6.5379,119200.0
2009-03-27 09:50:00,8.01,8.15,8.0,8.13,130200.0,6.5379,6.6521,6.5297,6.6358,130200.0
2009-03-27 10:00:00,8.13,8.14,8.05,8.06,138300.0,6.6358,6.644,6.5705,6.5787,138300.0
2009-03-27 10:10:00,8.05,8.08,8.02,8.03,96500.0,6.5705,6.595,6.546,6.5542,96500.0
2009-03-27 10:20:00,8.02,8.09,8.02,8.08,82100.0,6.546,6.6032,6.546,6.595,82100.0
2009-03-27 10:30:00,8.09,8.12,8.07,8.11,136100.0,6.6032,6.6277,6.5868,6.6195,136100.0
2009-03-27 10:40:00,8.11,8.15,8.09,8.15,80800.0,6.6195,6.6521,6.6032,6.6521,80800.0
2009-03-27 10:50:00,8.15,8.2,8.14,8.15,136600.0,6.6521,6.693,6.644,6.6521,136600.0
2009-03-27 11:00:00,8.15,8.15,8.09,8.14,95100.0,6.6521,6.6521,6.6032,6.644,95100.0
2009-03-27 11:10:00,8.13,8.14,8.1,8.14,37100.0,6.6358,6.644,6.6113,6.644,37100.0
2009-03-27 11:20:00,8.14,8.18,8.14,8.18,24300.0,6.644,6.6766,6.644,6.6766,24300.0
2009-03-27 11:30:00,8.18,8.23,8.17,8.22,30300.0,6.6766,6.7174,6.6685,6.7093,30300.0
2009-03-27 11:40:00,8.22,8.27,8.22,8.25,51500.0,6.7093,6.7501,6.7093,6.7338,51500.0
2009-03-27 11:50:00,8.25,8.31,8.25,8.3,50200.0,6.7338,6.7827,6.7338,6.7746,50200.0
2009-03-27 12:00:00,8.3,8.31,8.27,8.29,44000.0,6.7746,6.7827,6.7501,6.7664,44000.0
2009-03-27 12:10:00,8.3,8.3,8.18,8.18,58600.0,6.7746,6.7746,6.6766,6.6766,58600.0
2009-03-27 12:20:00,8.18,8.22,8.15,8.22,41700.0,6.6766,6.7093,6.6521,6.7093,41700.0
2009-03-27 12:30:00,8.22,8.26,8.19,8.19,45500.0,6.7093,6.7419,6.6848,6.6848,45500.0
2009-03-27 12:40:00,8.19,8.24,8.18,8.22,35500.0,6.6848,6.7256,6.6766,6.7093,35500.0
2009-03-27 12:50:00,8.23,8.24,8.17,8.18,84600.0,6.7174,6.7256,6.6685,6.6766,84600.0
2009-03-27 13:00:00,8.18,8.19,8.14,8.16,61500.0,6.6766,6.6848,6.644,6.6603,61500.0
2009-03-27 13:10:00,8.16,8.17,8.15,8.16,28200.0,6.6603,6.6685,6.6521,6.6603,28200.0
2009-03-27 13:20:00,8.16,8.21,8.16,8.21,50800.0,6.6603,6.7011,6.6603,6.7011,50800.0
2009-03-27 13:30:00,8.21,8.24,8.18,8.19,45100.0,6.7011,6.7256,6.6766,6.6848,45100.0
2009-03-27 13:40:00,8.19,8.2,8.15,8.17,87400.0,6.6848,6.693,6.6521,6.6685,87400.0
2009-03-27 13:50:00,8.17,8.17,8.1,8.11,79100.0,6.6685,6.6685,6.6113,6.6195,79100.0
2009-03-27 14:00:00,8.11,8.14,8.1,8.13,31500.0,6.6195,6.644,6.6113,6.6358,31500.0
2009-03-27 14:10:00,8.13,8.23,8.13,8.22,64600.0,6.6358,6.7174,6.6358,6.7093,64600.0
2009-03-27 14:20:00,8.22,8.29,8.2,8.24,63900.0,6.7093,6.7664,6.693,6.7256,63900.0
2009-03-27 14:30:00,8.24,8.26,8.18,8.22,36800.0,6.7256,6.7419,6.6766,6.7093,36800.0
2009-03-27 14:40:00,8.21,8.24,8.21,8.23,40600.0,6.7011,6.7256,6.7011,6.7174,40600.0
2009-03-27 14:50:00,8.24,8.28,8.23,8.27,59700.0,6.7256,6.7583,6.7174,6.7501,59700.0
2009-03-27 15:00:00,8.28,8.31,8.21,8.22,89800.0,6.7583,6.7827,6.7011,6.7093,89800.0
2009-03-27 15:10:00,8.22,8.25,8.21,8.23,77200.0,6.7093,6.7338,6.7011,6.7174,77200.0
2009-03-27 15:20:00,8.24,8.26,8.2,8.2,138800.0,6.7256,6.7419,6.693,6.693,138800.0
2009-03-27 15:30:00,8.19,8.22,8.13,8.14,175600.0,6.6848,6.7093,6.6358,6.644,175600.0
2009-03-27 15:40:00,8.14,8.2,8.12,8.16,147400.0,6.644,6.693,6.6277,6.6603,147400.0
2009-03-27 15:50:00,8.17,8.17,8.08,8.08,341100.0,6.6685,6.6685,6.595,6.595,341100.0
2009-03-30 09:30:00,7.91,7.92,7.76,7.76,118500.0,6.4563,6.4644,6.3338,6.3338,118500.0
2009-03-30 09:40:00,7.77,7.83,7.75,7.79,107800.0,6.342,6.391,6.3257,6.3583,107800.0
2009-03-30 09:50:00,7.79,7.81,7.77,7.81,39600.0,6.3583,6.3746,6.342,6.3746,39600.0
2009-03-30 10:00:00,7.81,7.83,7.79,7.82,150000.0,6.3746,6.391,6.3583,6.3828,150000.0
2009-03-30 10:10:00,7.83,7.85,7.7,7.75,150100.0,6.391,6.4073,6.2848,6.3257,150100.0
2009-03-30 10:20:00,7.75,7.77,7.7,7.77,63200.0,6.3257,6.342,6.2848,6.342,63200.0
2009-03-30 10:30:00,7.76,7.77,7.7,7.72,58600.0,6.3338,6.342,6.2848,6.3012,58600.0
2009-03-30 10:40:00,7.72,7.76,7.71,7.76,61800.0,6.3012,6.3338,6.293,6.3338,61800.0
2009-03-30 10:50:00,7.75,7.84,7.75,7.82,48500.0,6.3257,6.3991,6.3257,6.3828,48500.0
2009-03-30 11:00:00,7.82,7.85,7.81,7.85,52400.0,6.3828,6.4073,6.3746,6.4073,52400.0
2009-03-30 11:10:00,7.85,7.94,7.85,7.88,67100.0,6.4073,6.4807,6.4073,6.4318,67100.0
2009-03-30 11:20:00,7.89,7.92,7.88,7.9,39800.0,6.4399,6.4644,6.4318,6.4481,39800.0
2009-03-30 11:30:00,7.9,7.96,7.89,7.95,37000.0,6.4481,6.4971,6.4399,6.4889,37000.0
2009-03-30 11:40:00,7.96,8.02,7.95,8.01,110800.0,6.4971,6.546,6.4889,6.5379,110800.0
2009-03-30 11:50:00,8.01,8.01,7.96,7.98,25800.0,6.5379,6.5379,6.4971,6.5134,25800.0
2009-03-30 12:00:00,7.98,7.99,7.95,7.95,21700.0,6.5134,6.5215,6.4889,6.4889,21700.0
2009-03-30 12:10:00,7.95,8.02,7.94,8.02,18600.0,6.4889,6.546,6.4807,6.546,18600.0
2009-03-30 12:20:00,8.03,8.04,8.0,8.04,28800.0,6.5542,6.5624,6.5297,6.5624,28800.0
2009-03-30 12:30:00,8.04,8.05,8.01,8.04,26000.0,6.5624,6.5705,6.5379,6.5624,26000.0
2009-03-30 12:40:00,8.04,8.05,8.03,8.04,28800.0,6.5624,6.5705,6.5542,6.5624,28800.0
2009-03-30 12:50:00,8.04,8.05,8.01,8.01,22500.0,6.5624,6.5705,6.5379,6.5379,22500.0
2009-03-30 13:00:00,8.01,8.02,7.96,7.97,20500.0,6.5379,6.546,6.4971,6.5052,20500.0
2009-03-30 13:10:00,7.97,7.99,7.96,7.99,32100.0,6.5052,6.5215,6.4971,6.5215,32100.0
2009-03-30 13:20:00,7.98,8.03,7.98,8.02,14300.0,6.5134,6.5542,6.5134,6.546,14300.0
2009-03-30 13:30:00,8.01,8.03,7.96,7.98,20900.0,6.5379,6.5542,6.4971,6.5134,20900.0
2009-03-30 13:40:00,7.98,7.99,7.94,7.96,45300.0,6.5134,6.5215,6.4807,6.4971,45300.0
2009-03-30 13:50:00,7.95,7.96,7.89,7.9,141200.0,6.4889,6.4971,6.4399,6.4481,141200.0
2009-03-30 14:00:00,7.89,7.89,7.86,7.87,118000.0,6.4399,6.4399,6.4154,6.4236,118000.0
2009-03-30 14:10:00,7.87,7.92,7.86,7.89,51300.0,6.4236,6.4644,6.4154,6.4399,51300.0
2009-03-30 14:20:00,7.88,7.9,7.84,7.85,98300.0,6.4318,6.4481,6.3991,6.4073,98300.0
2009-03-30 14:30:00,7.84,7.86,7.83,7.84,21000.0,6.3991,6.4154,6.391,6.3991,21000.0
2009-03-30 14:40:00,7.85,7.86,7.83,7.85,42600.0,6.4073,6.4154,6.391,6.4073,42600.0
2009-03-30 14:50:00,7.85,7.87,7.85,7.85,34500.0,6.4073,6.4236,6.4073,6.4073,34500.0
2009-03-30 15:00:00,7.86,7.89,7.85,7.89,32500.0,6.4154,6.4399,6.4073,6.4399,32500.0
2009-03-30 15:10:00,7.88,7.92,7.87,7.87,41800.0,6.4318,6.4644,6.4236,6.4236,41800.0
2009-03-30 15:20:00,7.87,7.97,7.87,7.93,78300.0,6.4236,6.5052,6.4236,6.4726,78300.0
2009-03-30 15:30:00,7.93,7.97,7.92,7.93,53500.0,6.4726,6.5052,6.4644,6.4726,53500.0
2009-03-30 15:40:00,7.93,7.95,7.9,7.93,62100.0,6.4726,6.4889,6.4481,6.4726,62100.0
2009-03-30 15:50:00,7.92,7.97,7.92,7.97,185300.0,6.4644,6.5052,6.4644,6.5052,185300.0
2009-03-31 09:30:00,8.15,8.17,8.06,8.16,60300.0,6.6521,6.6685,6.5787,6.6603,60300.0
2009-03-31 09:40:00,8.15,8.16,8.03,8.14,40900.0,6.6521,6.6603,6.5542,6.644,40900.0
2009-03-31 09:50:00,8.13,8.15,8.1,8.12,74700.0,6.6358,6.6521,6.6113,6.6277,74700.0
2009-03-31 10:00:00,8.12,8.2,8.09,8.14,78500.0,6.6277,6.693,6.6032,6.644,78500.0
2009-03-31 10:10:00,8.14,8.15,8.09,8.11,52800.0,6.644,6.6521,6.6032,6.6195,52800.0
2009-03-31 10:20:00,8.1,8.13,8.06,8.13,32400.0,6.6113,6.6358,6.5787,6.6358,32400.0
2009-03-31 10:30:00,8.14,8.17,8.11,8.11,19100.0,6.644,6.6685,6.6195,6.6195,19100.0
2009-03-31 10:40:00,8.11,8.12,8.07,8.12,45300.0,6.6195,6.6277,6.5868,6.6277,45300.0
2009-03-31 10:50:00,8.11,8.12,8.04,8.08,65200.0,6.6195,6.6277,6.5624,6.595,65200.0
2009-03-31 11:00:00,8.08,8.09,8.07,8.09,43300.0,6.595,6.6032,6.5868,6.6032,43300.0
2009-03-31 11:10:00,8.09,8.09,8.07,8.07,12400.0,6.6032,6.6032,6.5868,6.5868,12400.0
2009-03-31 11:20:00,8.07,8.07,8.04,8.05,20900.0,6.5868,6.5868,6.5624,6.5705,20900.0
2009-03-31 11:30:00,8.06,8.06,8.04,8.04,37600.0,6.5787,6.5787,6.5624,6.5624,37600.0
2009-03-31 11:40:00,8.04,8.07,8.01,8.07,36600.0,6.5624,6.5868,6.5379,6.5868,36600.0
2009-03-31 11:50:00,8.07,8.08,8.05,8.05,15700.0,6.5868,6.595,6.5705,6.5705,15700.0
2009-03-31 12:00:00,8.05,8.06,8.01,8.02,20200.0,6.5705,6.5787,6.5379,6.546,20200.0
2009-03-31 12:10:00,8.02,8.02,8.01,8.01,18500.0,6.546,6.546,6.5379,6.5379,18500.0
2009-03-31 12:20:00,8.01,8.02,7.99,8.0,34600.0,6.5379,6.546,6.5215,6.5297,34600.0
2009-03-31 12:30:00,8.0,8.03,7.99,8.02,26000.0,6.5297,6.5542,6.5215,6.546,26000.0
2009-03-31 12:40:00,8.02,8.04,8.02,8.04,18200.0,6.546,6.5624,6.546,6.5624,18200.0
2009-03-31 12:50:00,8.03,8.08,8.03,8.08,18000.0,6.5542,6.595,6.5542,6.595,18000.0
2009-03-31 13:00:00,8.07,8.11,8.07,8.1,14300.0,6.5868,6.6195,6.5868,6.6113,14300.0
2009-03-31 13:10:00,8.11,8.11,8.09,8.09,20600.0,6.6195,6.6195,6.6032,6.6032,20600.0
2009-03-31 13:20:00,8.09,8.1,8.09,8.09,19500.0,6.6032,6.6113,6.6032,6.6032,19500.0
2009-03-31 13:30:00,8.09,8.13,8.09,8.12,33200.0,6.6032,6.6358,6.6032,6.6277,33200.0
2009-03-31 13:40:00,8.11,8.15,8.11,8.14,17400.0,6.6195,6.6521,6.6195,6.644,17400.0
2009-03-31 13:50:00,8.14,8.15,8.1,8.15,53600.0,6.644,6.6521,6.6113,6.6521,53600.0
2009-03-31 14:00:00,8.15,8.2,8.14,8.2,39800.0,6.6521,6.693,6.644,6.693,39800.0
2009-03-31 14:10:00,8.19,8.2,8.19,8.2,26600.0,6.6848,6.693,6.6848,6.693,26600.0
2009-03-31 14:20:00,8.2,8.2,8.13,8.16,37500.0,6.693,6.693,6.6358,6.6603,37500.0
2009-03-31 14:30:00,8.16,8.19,8.14,8.17,134600.0,6.6603,6.6848,6.644,6.6685,134600.0
2009-03-31 14:40:00,8.17,8.19,8.17,8.18,96000.0,6.6685,6.6848,6.6685,6.6766,96000.0
2009-03-31 14:50:00,8.18,8.21,8.18,8.18,114700.0,6.6766,6.7011,6.6766,6.6766,114700.0
2009-03-31 15:00:00,8.18,8.19,8.16,8.18,58100.0,6.6766,6.6848,6.6603,6.6766,58100.0
2009-03-31 15:10:00,8.17,8.18,8.15,8.17,52100.0,6.6685,6.6766,6.6521,6.6685,52100.0
2009-03-31 15:20:00,8.17,8.2,8.15,8.19,73300.0,6.6685,6.693,6.6521,6.6848,73300.0
2009-03-31 15:30:00,8.18,8.19,8.05,8.09,73500.0,6.6766,6.6848,6.5705,6.6032,73500.0
2009-03-31 15:40:00,8.08,8.11,8.05,8.06,99500.0,6.595,6.6195,6.5705,6.5787,99500.0
2009-03-31 15:50:00,8.05,8.13,8.04,8.06,255400.0,6.5705,6.6358,6.5624,6.5787,255400.0
2009-04-01 09:30:00,8.06,8.06,7.79,8.05,67800.0,6.5787,6.5787,6.3583,6.5705,67800.0
2009-04-01 09:40:00,8.04,8.09,7.97,7.97,36800.0,6.5624,6.6032,6.5052,6.5052,36800.0
2009-04-01 09:50:00,7.97,8.05,7.95,8.05,26000.0,6.5052,6.5705,6.4889,6.5705,26000.0
2009-04-01 10:00:00,8.06,8.13,8.05,8.1,48500.0,6.5787,6.6358,6.5705,6.6113,48500.0
2009-04-01 10:10:00,8.1,8.2,8.1,8.2,98600.0,6.6113,6.693,6.6113,6.693,98600.0
2009-04-01 10:20:00,8.19,8.28,8.19,8.23,105100.0,6.6848,6.7583,6.6848,6.7174,105100.0
2009-04-01 10:30:00,8.23,8.34,8.2,8.32,277700.0,6.7174,6.8072,6.693,6.7909,277700.0
2009-04-01 10:40:00,8.32,8.44,8.05,8.4,334800.0,6.7909,6.8888,6.5705,6.8562,334800.0
2009-04-01 10:50:00,8.4,8.52,8.38,8.45,143100.0,6.8562,6.9541,6.8399,6.897,143100.0
2009-04-01 11:00:00,8.45,8.45,8.33,8.33,85300.0,6.897,6.897,6.7991,6.7991,85300.0
2009-04-01 11:10:00,8.34,8.37,8.32,8.37,13800.0,6.8072,6.8317,6.7909,6.8317,13800.0
2009-04-01 11:20:00,8.37,8.38,8.3,8.36,171500.0,6.8317,6.8399,6.7746,6.8235,171500.0
2009-04-01 11:30:00,8.37,8.45,8.37,8.41,179000.0,6.8317,6.897,6.8317,6.8644,179000.0
2009-04-01 11:40:00,8.4,8.46,8.4,8.43,228600.0,6.8562,6.9052,6.8562,6.8807,228600.0
2009-04-01 11:50:00,8.43,8.49,8.42,8.47,176200.0,6.8807,6.9297,6.8725,6.9133,176200.0
2009-04-01 12:00:00,8.48,8.56,8.48,8.54,146500.0,6.9215,6.9868,6.9215,6.9705,146500.0
2009-04-01 12:10:00,8.54,8.59,8.5,8.53,183700.0,6.9705,7.0113,6.9378,6.9623,183700.0
2009-04-01 12:20:00,8.54,8.56,8.42,8.42,85400.0,6.9705,6.9868,6.8725,6.8725,85400.0
2009-04-01 12:30:00,8.42,8.42,8.34,8.36,192600.0,6.8725,6.8725,6.8072,6.8235,192600.0
2009-04-01 12:40:00,8.36,8.44,8.36,8.44,58300.0,6.8235,6.8888,6.8235,6.8888,58300.0
2009-04-01 12:50:00,8.43,8.43,8.35,8.38,31500.0,6.8807,6.8807,6.8154,6.8399,31500.0
2009-04-01 13:00:00,8.38,8.42,8.34,8.34,69100.0,6.8399,6.8725,6.8072,6.8072,69100.0
2009-04-01 13:10:00,8.34,8.37,8.33,8.37,13900.0,6.8072,6.8317,6.7991,6.8317,13900.0
2009-04-01 13:20:00,8.37,8.42,8.37,8.39,16200.0,6.8317,6.8725,6.8317,6.848,16200.0
2009-04-01 13:30:00,8.39,8.42,8.33,8.42,24700.0,6.848,6.8725,6.7991,6.8725,24700.0
2009-04-01 13:40:00,8.42,8.44,8.38,8.41,28400.0,6.8725,6.8888,6.8399,6.8644,28400.0
2009-04-01 13:50:00,8.4,8.44,8.39,8.41,28900.0,6.8562,6.8888,6.848,6.8644,28900.0
2009-04-01 14:00:00,8.41,8.42,8.4,8.41,30700.0,6.8644,6.8725,6.8562,6.8644,30700.0
2009-04-01 14:10:00,8.41,8.42,8.4,8.41,23000.0,6.8644,6.8725,6.8562,6.8644,23000.0
2009-04-01 14:20:00,8.41,8.41,8.36,8.36,30500.0,6.8644,6.8644,6.8235,6.8235,30500.0
2009-04-01 14:30:00,8.36,8.4,8.36,8.4,40100.0,6.8235,6.8562,6.8235,6.8562,40100.0
2009-04-01 14:40:00,8.4,8.41,8.38,8.4,93800.0,6.8562,6.8644,6.8399,6.8562,93800.0
2009-04-01 14:50:00,8.39,8.44,8.39,8.42,43000.0,6.848,6.8888,6.848,6.8725,43000.0
2009-04-01 15:00:00,8.43,8.43,8.34,8.36,64800.0,6.8807,6.8807,6.8072,6.8235,64800.0
2009-04-01 15:10:00,8.35,8.36,8.29,8.34,66800.0,6.8154,6.8235,6.7664,6.8072,66800.0
2009-04-01 15:20:00,8.34,8.39,8.31,8.39,81000.0,6.8072,6.848,6.7827,6.848,81000.0
2009-04-01 15:30:00,8.39,8.48,8.38,8.47,119800.0,6.848,6.9215,6.8399,6.9133,119800.0
2009-04-01 15:40:00,8.48,8.48,8.42,8.43,168100.0,6.9215,6.9215,6.8725,6.8807,168100.0
2009-04-01 15:50:00,8.42,8.47,8.42,8.45,248100.0,6.8725,6.9133,6.8725,6.897,248100.0
2009-04-02 09:30:00,8.57,8.8,8.56,8.63,228500.0,6.995,7.1827,6.9868,7.0439,228500.0
2009-04-02 09:40:00,8.65,8.69,8.61,8.61,162600.0,7.0602,7.0929,7.0276,7.0276,162600.0
2009-04-02 09:50:00,8.61,8.67,8.59,8.6,77800.0,7.0276,7.0766,7.0113,7.0194,77800.0
2009-04-02 10:00:00,8.6,8.64,8.6,8.62,68000.0,7.0194,7.0521,7.0194,7.0358,68000.0
2009-04-02 10:10:00,8.61,8.62,8.53,8.57,47100.0,7.0276,7.0358,6.9623,6.995,47100.0
2009-04-02 10:20:00,8.57,8.58,8.49,8.5,103800.0,6.995,7.0031,6.9297,6.9378,103800.0
2009-04-02 10:30:00,8.5,8.56,8.49,8.55,85200.0,6.9378,6.9868,6.9297,6.9786,85200.0
2009-04-02 10:40:00,8.55,8.64,8.54,8.63,77800.0,6.9786,7.0521,6.9705,7.0439,77800.0
2009-04-02 10:50:00,8.64,8.67,8.63,8.67,48700.0,7.0521,7.0766,7.0439,7.0766,48700.0
2009-04-02 11:00:00,8.67,8.74,8.67,8.74,72300.0,7.0766,7.1337,7.0766,7.1337,72300.0
2009-04-02 11:10:00,8.74,8.81,8.73,8.8,49300.0,7.1337,7.1908,7.1255,7.1827,49300.0
2009-04-02 11:20:00,8.8,8.85,8.8,8.84,131200.0,7.1827,7.2235,7.1827,7.2153,131200.0
2009-04-02 11:30:00,8.85,8.86,8.81,8.83,152800.0,7.2235,7.2317,7.1908,7.2072,152800.0
2009-04-02 11:40:00,8.83,8.88,8.82,8.84,79700.0,7.2072,7.248,7.199,7.2153,79700.0
2009-04-02 11:50:00,8.84,8.85,8.79,8.81,45400.0,7.2153,7.2235,7.1745,7.1908,45400.0
2009-04-02 12:00:00,8.82,8.86,8.8,8.85,72800.0,7.199,7.2317,7.1827,7.2235,72800.0
2009-04-02 12:10:00,8.85,8.89,8.84,8.88,80800.0,7.2235,7.2561,7.2153,7.248,80800.0
2009-04-02 12:20:00,8.89,8.96,8.88,8.96,165600.0,7.2561,7.3133,7.248,7.3133,165600.0
2009-04-02 12:30:00,8.96,8.99,8.94,8.97,120400.0,7.3133,7.3378,7.297,7.3214,120400.0
2009-04-02 12:40:00,8.97,8.98,8.94,8.97,140800.0,7.3214,7.3296,7.297,7.3214,140800.0
2009-04-02 12:50:00,8.97,8.97,8.88,8.88,163900.0,7.3214,7.3214,7.248,7.248,163900.0
2009-04-02 13:00:00,8.88,8.89,8.78,8.79,147700.0,7.248,7.2561,7.1664,7.1745,147700.0
2009-04-02 13:10:00,8.8,8.89,8.77,8.79,319100.0,7.1827,7.2561,7.1582,7.1745,319100.0
2009-04-02 13:20:00,8.78,8.79,8.72,8.74,24200.0,7.1664,7.1745,7.1174,7.1337,24200.0
2009-04-02 13:30:00,8.74,8.76,8.72,8.72,48600.0,7.1337,7.15,7.1174,7.1174,48600.0
2009-04-02 13:40:00,8.72,8.76,8.7,8.75,37300.0,7.1174,7.15,7.1011,7.1419,37300.0
2009-04-02 13:50:00,8.76,8.79,8.72,8.77,68800.0,7.15,7.1745,7.1174,7.1582,68800.0
2009-04-02 14:00:00,8.77,8.83,8.77,8.81,105400.0,7.1582,7.2072,7.1582,7.1908,105400.0
2009-04-02 14:10:00,8.81,8.87,8.81,8.87,138400.0,7.1908,7.2398,7.1908,7.2398,138400.0
2009-04-02 14:20:00,8.86,8.92,8.86,8.91,211500.0,7.2317,7.2806,7.2317,7.2725,211500.0
2009-04-02 14:30:00,8.92,8.96,8.89,8.93,140200.0,7.2806,7.3133,7.2561,7.2888,140200.0
2009-04-02 14:40:00,8.93,8.98,8.92,8.96,85700.0,7.2888,7.3296,7.2806,7.3133,85700.0
2009-04-02 14:50:00,8.95,8.95,8.85,8.87,99500.0,7.3051,7.3051,7.2235,7.2398,99500.0
2009-04-02 15:00:00,8.87,8.88,8.8,8.83,91100.0,7.2398,7.248,7.1827,7.2072,91100.0
2009-04-02 15:10:00,8.83,8.86,8.8,8.8,70700.0,7.2072,7.2317,7.1827,7.1827,70700.0
2009-04-02 15:20:00,8.8,8.85,8.8,8.83,104000.0,7.1827,7.2235,7.1827,7.2072,104000.0
2009-04-02 15:30:00,8.82,8.84,8.78,8.79,81400.0,7.199,7.2153,7.1664,7.1745,81400.0
2009-04-02 15:40:00,8.78,8.84,8.76,8.79,139800.0,7.1664,7.2153,7.15,7.1745,139800.0
2009-04-02 15:50:00,8.8,8.84,8.78,8.8,335400.0,7.1827,7.2153,7.1664,7.1827,335400.0
2009-04-03 09:30:00,8.55,8.68,8.36,8.58,334600.0,6.9786,7.0847,6.8235,7.0031,334600.0
2009-04-03 09:40:00,8.58,8.79,8.58,8.74,258900.0,7.0031,7.1745,7.0031,7.1337,258900.0
2009-04-03 09:50:00,8.73,8.85,8.71,8.77,231200.0,7.1255,7.2235,7.1092,7.1582,231200.0
2009-04-03 10:00:00,8.77,8.77,8.61,8.69,177400.0,7.1582,7.1582,7.0276,7.0929,177400.0
2009-04-03 10:10:00,8.68,8.71,8.54,8.54,86100.0,7.0847,7.1092,6.9705,6.9705,86100.0
2009-04-03 10:20:00,8.54,8.64,8.52,8.63,122800.0,6.9705,7.0521,6.9541,7.0439,122800.0
2009-04-03 10:30:00,8.63,8.65,8.57,8.59,87700.0,7.0439,7.0602,6.995,7.0113,87700.0
2009-04-03 10:40:00,8.59,8.63,8.54,8.55,91400.0,7.0113,7.0439,6.9705,6.9786,91400.0
2009-04-03 10:50:00,8.55,8.58,8.53,8.58,80500.0,6.9786,7.0031,6.9623,7.0031,80500.0
2009-04-03 11:00:00,8.58,8.58,8.47,8.49,140500.0,7.0031,7.0031,6.9133,6.9297,140500.0
2009-04-03 11:10:00,8.5,8.52,8.47,8.52,59900.0,6.9378,6.9541,6.9133,6.9541,59900.0
2009-04-03 11:20:00,8.52,8.52,8.48,8.49,18300.0,6.9541,6.9541,6.9215,6.9297,18300.0
2009-04-03 11:30:00,8.49,8.53,8.48,8.53,65800.0,6.9297,6.9623,6.9215,6.9623,65800.0
2009-04-03 11:40:00,8.52,8.58,8.52,8.56,58000.0,6.9541,7.0031,6.9541,6.9868,58000.0
2009-04-03 11:50:00,8.56,8.67,8.56,8.67,113100.0,6.9868,7.0766,6.9868,7.0766,113100.0
2009-04-03 12:00:00,8.67,8.73,8.66,8.73,102600.0,7.0766,7.1255,7.0684,7.1255,102600.0
2009-04-03 12:10:00,8.73,8.79,8.73,8.77,53000.0,7.1255,7.1745,7.1255,7.1582,53000.0
2009-04-03 12:20:00,8.76,8.79,8.73,8.78,56300.0,7.15,7.1745,7.1255,7.1664,56300.0
2009-04-03 12:30:00,8.78,8.8,8.76,8.78,67700.0,7.1664,7.1827,7.15,7.1664,67700.0
2009-04-03 12:40:00,8.78,8.78,8.71,8.71,35800.0,7.1664,7.1664,7.1092,7.1092,35800.0
2009-04-03 12:50:00,8.71,8.72,8.68,8.71,44100.0,7.1092,7.1174,7.0847,7.1092,44100.0
2009-04-03 13:00:00,8.71,8.76,8.71,8.73,23800.0,7.1092,7.15,7.1092,7.1255,23800.0
2009-04-03 13:10:00,8.72,8.73,8.71,8.72,68100.0,7.1174,7.1255,7.1092,7.1174,68100.0
2009-04-03 13:20:00,8.73,8.73,8.68,8.7,18900.0,7.1255,7.1255,7.0847,7.1011,18900.0
2009-04-03 13:30:00,8.7,8.72,8.7,8.72,38600.0,7.1011,7.1174,7.1011,7.1174,38600.0
2009-04-03 13:40:00,8.72,8.72,8.7,8.71,25200.0,7.1174,7.1174,7.1011,7.1092,25200.0
2009-04-03 13:50:00,8.71,8.76,8.71,8.73,53300.0,7.1092,7.15,7.1092,7.1255,53300.0
2009-04-03 14:00:00,8.73,8.74,8.7,8.7,35700.0,7.1255,7.1337,7.1011,7.1011,35700.0
2009-04-03 14:10:00,8.71,8.78,8.7,8.78,62800.0,7.1092,7.1664,7.1011,7.1664,62800.0
2009-04-03 14:20:00,8.77,8.8,8.74,8.78,55400.0,7.1582,7.1827,7.1337,7.1664,55400.0
2009-04-03 14:30:00,8.79,8.79,8.76,8.79,59500.0,7.1745,7.1745,7.15,7.1745,59500.0
2009-04-03 14:40:00,8.79,8.79,8.74,8.75,63100.0,7.1745,7.1745,7.1337,7.1419,63100.0
2009-04-03 14:50:00,8.75,8.79,8.74,8.78,33300.0,7.1419,7.1745,7.1337,7.1664,33300.0
2009-04-03 15:00:00,8.79,8.8,8.74,8.75,73000.0,7.1745,7.1827,7.1337,7.1419,73000.0
2009-04-03 15:10:00,8.75,8.79,8.75,8.77,58000.0,7.1419,7.1745,7.1419,7.1582,58000.0
2009-04-03 15:20:00,8.77,8.78,8.73,8.75,64900.0,7.1582,7.1664,7.1255,7.1419,64900.0
2009-04-03 15:30:00,8.76,8.77,8.73,8.73,50200.0,7.15,7.1582,7.1255,7.1255,50200.0
2009-04-03 15:40:00,8.73,8.79,8.73,8.75,111700.0,7.1255,7.1745,7.1255,7.1419,111700.0
2009-04-03 15:50:00,8.76,8.84,8.76,8.84,156600.0,7.15,7.2153,7.15,7.2153,156600.0
2009-04-06 09:30:00,8.8,8.82,8.61,8.62,92900.0,7.1827,7.199,7.0276,7.0358,92900.0
2009-04-06 09:40:00,8.63,8.64,8.49,8.49,94500.0,7.0439,7.0521,6.9297,6.9297,94500.0
2009-04-06 09:50:00,8.49,8.5,8.45,8.48,122600.0,6.9297,6.9378,6.897,6.9215,122600.0
2009-04-06 10:00:00,8.5,8.5,8.47,8.47,61600.0,6.9378,6.9378,6.9133,6.9133,61600.0
2009-04-06 10:10:00,8.47,8.52,8.43,8.51,112800.0,6.9133,6.9541,6.8807,6.946,112800.0
2009-04-06 10:20:00,8.51,8.52,8.44,8.44,74400.0,6.946,6.9541,6.8888,6.8888,74400.0
2009-04-06 10:30:00,8.43,8.44,8.42,8.44,26900.0,6.8807,6.8888,6.8725,6.8888,26900.0
2009-04-06 10:40:00,8.43,8.48,8.43,8.47,67700.0,6.8807,6.9215,6.8807,6.9133,67700.0
2009-04-06 10:50:00,8.46,8.47,8.43,8.44,87400.0,6.9052,6.9133,6.8807,6.8888,87400.0
2009-04-06 11:00:00,8.43,8.43,8.37,8.38,74600.0,6.8807,6.8807,6.8317,6.8399,74600.0
2009-04-06 11:10:00,8.38,8.41,8.38,8.41,64500.0,6.8399,6.8644,6.8399,6.8644,64500.0
2009-04-06 11:20:00,8.41,8.42,8.39,8.4,41000.0,6.8644,6.8725,6.848,6.8562,41000.0
2009-04-06 11:30:00,8.39,8.41,8.38,8.41,33700.0,6.848,6.8644,6.8399,6.8644,33700.0
2009-04-06 11:40:00,8.41,8.41,8.4,8.4,15900.0,6.8644,6.8644,6.8562,6.8562,15900.0
2009-04-06 11:50:00,8.4,8.41,8.38,8.4,41700.0,6.8562,6.8644,6.8399,6.8562,41700.0
2009-04-06 12:00:00,8.41,8.41,8.38,8.39,25800.0,6.8644,6.8644,6.8399,6.848,25800.0
2009-04-06 12:10:00,8.39,8.4,8.36,8.36,36700.0,6.848,6.8562,6.8235,6.8235,36700.0
2009-04-06 12:20:00,8.36,8.4,8.35,8.37,50200.0,6.8235,6.8562,6.8154,6.8317,50200.0
2009-04-06 12:30:00,8.38,8.38,8.36,8.36,19000.0,6.8399,6.8399,6.8235,6.8235,19000.0
2009-04-06 12:40:00,8.36,8.38,8.36,8.37,27200.0,6.8235,6.8399,6.8235,6.8317,27200.0
2009-04-06 12:50:00,8.37,8.42,8.37,8.41,37300.0,6.8317,6.8725,6.8317,6.8644,37300.0
2009-04-06 13:00:00,8.41,8.42,8.41,8.41,11800.0,6.8644,6.8725,6.8644,6.8644,11800.0
2009-04-06 13:10:00,8.41,8.42,8.4,8.4,25100.0,6.8644,6.8725,6.8562,6.8562,25100.0
2009-04-06 13:20:00,8.4,8.43,8.4,8.41,41200.0,6.8562,6.8807,6.8562,6.8644,41200.0
2009-04-06 13:30:00,8.41,8.42,8.37,8.37,22200.0,6.8644,6.8725,6.8317,6.8317,22200.0
2009-04-06 13:40:00,8.37,8.5,8.37,8.5,67900.0,6.8317,6.9378,6.8317,6.9378,67900.0
2009-04-06 13:50:00,8.5,8.52,8.48,8.49,60800.0,6.9378,6.9541,6.9215,6.9297,60800.0
2009-04-06 14:00:00,8.48,8.49,8.48,8.48,8400.0,6.9215,6.9297,6.9215,6.9215,8400.0
2009-04-06 14:10:00,8.49,8.49,8.43,8.43,32000.0,6.9297,6.9297,6.8807,6.8807,32000.0
2009-04-06 14:20:00,8.43,8.47,8.43,8.47,17200.0,6.8807,6.9133,6.8807,6.9133,17200.0
2009-04-06 14:30:00,8.46,8.47,8.4,8.4,21200.0,6.9052,6.9133,6.8562,6.8562,21200.0
2009-04-06 14:40:00,8.4,8.43,8.38,8.42,44200.0,6.8562,6.8807,6.8399,6.8725,44200.0
2009-04-06 14:50:00,8.42,8.51,8.42,8.49,47500.0,6.8725,6.946,6.8725,6.9297,47500.0
2009-04-06 15:00:00,8.49,8.49,8.44,8.45,27500.0,6.9297,6.9297,6.8888,6.897,27500.0
2009-04-06 15:10:00,8.45,8.53,8.44,8.53,48600.0,6.897,6.9623,6.8888,6.9623,48600.0
2009-04-06 15:20:00,8.54,8.55,8.48,8.51,71400.0,6.9705,6.9786,6.9215,6.946,71400.0
2009-04-06 15:30:00,8.5,8.56,8.48,8.48,56400.0,6.9378,6.9868,6.9215,6.9215,56400.0
2009-04-06 15:40:00,8.49,8.55,8.48,8.54,78400.0,6.9297,6.9786,6.9215,6.9705,78400.0
2009-04-06 15:50:00,8.54,8.6,8.53,8.56,181400.0,6.9705,7.0194,6.9623,6.9868,181400.0
2009-04-07 09:30:00,8.37,8.51,8.37,8.4,51000.0,6.8317,6.946,6.8317,6.8562,51000.0
2009-04-07 09:40:00,8.38,8.43,8.34,8.42,92100.0,6.8399,6.8807,6.8072,6.8725,92100.0
2009-04-07 09:50:00,8.42,8.44,8.39,8.43,222900.0,6.8725,6.8888,6.848,6.8807,222900.0
2009-04-07 10:00:00,8.43,8.52,8.43,8.52,113000.0,6.8807,6.9541,6.8807,6.9541,113000.0
2009-04-07 10:10:00,8.52,8.52,8.47,8.47,37800.0,6.9541,6.9541,6.9133,6.9133,37800.0
2009-04-07 10:20:00,8.47,8.5,8.47,8.5,16600.0,6.9133,6.9378,6.9133,6.9378,16600.0
2009-04-07 10:30:00,8.5,8.5,8.49,8.49,33300.0,6.9378,6.9378,6.9297,6.9297,33300.0
2009-04-07 10:40:00,8.5,8.5,8.47,8.49,22200.0,6.9378,6.9378,6.9133,6.9297,22200.0
2009-04-07 10:50:00,8.49,8.49,8.46,8.47,14900.0,6.9297,6.9297,6.9052,6.9133,14900.0
2009-04-07 11:00:00,8.47,8.48,8.45,8.45,14800.0,6.9133,6.9215,6.897,6.897,14800.0
2009-04-07 11:10:00,8.46,8.46,8.43,8.43,39700.0,6.9052,6.9052,6.8807,6.8807,39700.0
2009-04-07 11:20:00,8.43,8.47,8.42,8.42,53400.0,6.8807,6.9133,6.8725,6.8725,53400.0
2009-04-07 11:30:00,8.42,8.45,8.41,8.43,53100.0,6.8725,6.897,6.8644,6.8807,53100.0
2009-04-07 11:40:00,8.42,8.44,8.4,8.44,41900.0,6.8725,6.8888,6.8562,6.8888,41900.0
2009-04-07 11:50:00,8.44,8.46,8.43,8.43,19400.0,6.8888,6.9052,6.8807,6.8807,19400.0
2009-04-07 12:00:00,8.44,8.45,8.41,8.41,10200.0,6.8888,6.897,6.8644,6.8644,10200.0
2009-04-07 12:10:00,8.41,8.44,8.41,8.42,11500.0,6.8644,6.8888,6.8644,6.8725,11500.0
2009-04-07 12:20:00,8.43,8.44,8.39,8.41,49800.0,6.8807,6.8888,6.848,6.8644,49800.0
2009-04-07 12:30:00,8.41,8.44,8.39,8.39,25600.0,6.8644,6.8888,6.848,6.848,25600.0
2009-04-07 12:40:00,8.39,8.42,8.39,8.42,28500.0,6.848,6.8725,6.848,6.8725,28500.0
2009-04-07 12:50:00,8.42,8.43,8.41,8.41,6300.0,6.8725,6.8807,6.8644,6.8644,6300.0
2009-04-07 13:00:00,8.41,8.42,8.41,8.41,18000.0,6.8644,6.8725,6.8644,6.8644,18000.0
2009-04-07 13:10:00,8.41,8.42,8.34,8.35,75100.0,6.8644,6.8725,6.8072,6.8154,75100.0
2009-04-07 13:20:00,8.35,8.35,8.32,8.32,24500.0,6.8154,6.8154,6.7909,6.7909,24500.0
2009-04-07 13:30:00,8.32,8.34,8.3,8.33,58000.0,6.7909,6.8072,6.7746,6.7991,58000.0
2009-04-07 13:40:00,8.32,8.37,8.32,8.36,60900.0,6.7909,6.8317,6.7909,6.8235,60900.0
2009-04-07 13:50:00,8.36,8.41,8.36,8.41,65700.0,6.8235,6.8644,6.8235,6.8644,65700.0
2009-04-07 14:00:00,8.4,8.4,8.36,8.37,16400.0,6.8562,6.8562,6.8235,6.8317,16400.0
2009-04-07 14:10:00,8.36,8.4,8.36,8.4,38800.0,6.8235,6.8562,6.8235,6.8562,38800.0
2009-04-07 14:20:00,8.39,8.4,8.38,8.39,34900.0,6.848,6.8562,6.8399,6.848,34900.0
2009-04-07 14:30:00,8.39,8.4,8.35,8.36,49900.0,6.848,6.8562,6.8154,6.8235,49900.0
2009-04-07 14:40:00,8.36,8.38,8.35,8.38,18500.0,6.8235,6.8399,6.8154,6.8399,18500.0
2009-04-07 14:50:00,8.38,8.43,8.37,8.42,55800.0,6.8399,6.8807,6.8317,6.8725,55800.0
2009-04-07 15:00:00,8.41,8.41,8.37,8.4,36000.0,6.8644,6.8644,6.8317,6.8562,36000.0
2009-04-07 15:10:00,8.4,8.46,8.4,8.44,72400.0,6.8562,6.9052,6.8562,6.8888,72400.0
2009-04-07 15:20:00,8.45,8.45,8.39,8.39,26800.0,6.897,6.897,6.848,6.848,26800.0
2009-04-07 15:30:00,8.39,8.44,8.38,8.4,56900.0,6.848,6.8888,6.8399,6.8562,56900.0
2009-04-07 15:40:00,8.4,8.43,8.39,8.39,78700.0,6.8562,6.8807,6.848,6.848,78700.0
2009-04-07 15:50:00,8.4,8.45,8.39,8.4,335800.0,6.8562,6.897,6.848,6.8562,335800.0
2009-04-08 09:30:00,8.48,8.55,8.41,8.55,80000.0,6.9215,6.9786,6.8644,6.9786,80000.0
2009-04-08 09:40:00,8.56,8.74,8.56,8.69,62400.0,6.9868,7.1337,6.9868,7.0929,62400.0
2009-04-08 09:50:00,8.68,8.74,8.67,8.71,34900.0,7.0847,7.1337,7.0766,7.1092,34900.0
2009-04-08 10:00:00,8.72,8.75,8.69,8.7,75900.0,7.1174,7.1419,7.0929,7.1011,75900.0
2009-04-08 10:10:00,8.7,8.71,8.63,8.63,65700.0,7.1011,7.1092,7.0439,7.0439,65700.0
2009-04-08 10:20:00,8.63,8.63,8.55,8.57,46900.0,7.0439,7.0439,6.9786,6.995,46900.0
2009-04-08 10:30:00,8.57,8.63,8.57,8.6,45300.0,6.995,7.0439,6.995,7.0194,45300.0
2009-04-08 10:40:00,8.6,8.7,8.6,8.66,93400.0,7.0194,7.1011,7.0194,7.0684,93400.0
2009-04-08 10:50:00,8.66,8.72,8.65,8.71,60700.0,7.0684,7.1174,7.0602,7.1092,60700.0
2009-04-08 11:00:00,8.71,8.74,8.7,8.72,81800.0,7.1092,7.1337,7.1011,7.1174,81800.0
2009-04-08 11:10:00,8.72,8.73,8.67,8.68,170900.0,7.1174,7.1255,7.0766,7.0847,170900.0
2009-04-08 11:20:00,8.68,8.68,8.64,8.64,133700.0,7.0847,7.0847,7.0521,7.0521,133700.0
2009-04-08 11:30:00,8.63,8.66,8.6,8.64,85200.0,7.0439,7.0684,7.0194,7.0521,85200.0
2009-04-08 11:40:00,8.67,8.67,8.62,8.67,69000.0,7.0766,7.0766,7.0358,7.0766,69000.0
2009-04-08 11:50:00,8.67,8.67,8.66,8.66,31200.0,7.0766,7.0766,7.0684,7.0684,31200.0
2009-04-08 12:00:00,8.66,8.69,8.66,8.68,97500.0,7.0684,7.0929,7.0684,7.0847,97500.0
2009-04-08 12:10:00,8.67,8.72,8.65,8.72,40100.0,7.0766,7.1174,7.0602,7.1174,40100.0
2009-04-08 12:20:00,8.72,8.75,8.72,8.75,31900.0,7.1174,7.1419,7.1174,7.1419,31900.0
2009-04-08 12:30:00,8.75,8.75,8.71,8.73,28400.0,7.1419,7.1419,7.1092,7.1255,28400.0
2009-04-08 12:40:00,8.74,8.76,8.73,8.75,95600.0,7.1337,7.15,7.1255,7.1419,95600.0
2009-04-08 12:50:00,8.74,8.78,8.74,8.78,25100.0,7.1337,7.1664,7.1337,7.1664,25100.0
2009-04-08 13:00:00,8.77,8.78,8.75,8.76,32500.0,7.1582,7.1664,7.1419,7.15,32500.0
2009-04-08 13:10:00,8.75,8.76,8.75,8.75,28500.0,7.1419,7.15,7.1419,7.1419,28500.0
2009-04-08 13:20:00,8.75,8.76,8.72,8.74,90000.0,7.1419,7.15,7.1174,7.1337,90000.0
2009-04-08 13:30:00,8.75,8.76,8.69,8.73,122100.0,7.1419,7.15,7.0929,7.1255,122100.0
2009-04-08 13:40:00,8.73,8.73,8.66,8.67,98600.0,7.1255,7.1255,7.0684,7.0766,98600.0
2009-04-08 13:50:00,8.69,8.69,8.66,8.67,60600.0,7.0929,7.0929,7.0684,7.0766,60600.0
2009-04-08 14:00:00,8.68,8.68,8.64,8.66,148100.0,7.0847,7.0847,7.0521,7.0684,148100.0
2009-04-08 14:10:00,8.66,8.68,8.65,8.66,45200.0,7.0684,7.0847,7.0602,7.0684,45200.0
2009-04-08 14:20:00,8.66,8.71,8.66,8.7,81800.0,7.0684,7.1092,7.0684,7.1011,81800.0
2009-04-08 14:30:00,8.7,8.7,8.67,8.67,96700.0,7.1011,7.1011,7.0766,7.0766,96700.0
2009-04-08 14:40:00,8.68,8.71,8.66,8.67,98300.0,7.0847,7.1092,7.0684,7.0766,98300.0
2009-04-08 14:50:00,8.67,8.68,8.62,8.63,234800.0,7.0766,7.0847,7.0358,7.0439,234800.0
2009-04-08 15:00:00,8.63,8.65,8.6,8.61,217000.0,7.0439,7.0602,7.0194,7.0276,217000.0
2009-04-08 15:10:00,8.61,8.67,8.57,8.67,183000.0,7.0276,7.0766,6.995,7.0766,183000.0
2009-04-08 15:20:00,8.67,8.72,8.67,8.72,129400.0,7.0766,7.1174,7.0766,7.1174,129400.0
2009-04-08 15:30:00,8.71,8.78,8.7,8.78,144700.0,7.1092,7.1664,7.1011,7.1664,144700.0
2009-04-08 15:40:00,8.78,8.78,8.72,8.74,165000.0,7.1664,7.1664,7.1174,7.1337,165000.0
2009-04-08 15:50:00,8.74,8.8,8.73,8.8,288300.0,7.1337,7.1827,7.1255,7.1827,288300.0
2009-04-09 09:30:00,8.98,9.02,8.91,8.96,239300.0,7.3296,7.3622,7.2725,7.3133,239300.0
2009-04-09 09:40:00,8.96,9.02,8.95,9.01,223400.0,7.3133,7.3622,7.3051,7.3541,223400.0
2009-04-09 09:50:00,9.01,9.17,8.99,9.17,155900.0,7.3541,7.4847,7.3378,7.4847,155900.0
2009-04-09 10:00:00,9.17,9.25,9.17,9.18,227700.0,7.4847,7.55,7.4847,7.4928,227700.0
2009-04-09 10:10:00,9.19,9.19,9.14,9.17,77200.0,7.501,7.501,7.4602,7.4847,77200.0
2009-04-09 10:20:00,9.17,9.18,9.16,9.17,123300.0,7.4847,7.4928,7.4765,7.4847,123300.0
2009-04-09 10:30:00,9.17,9.18,9.15,9.16,115000.0,7.4847,7.4928,7.4684,7.4765,115000.0
2009-04-09 10:40:00,9.15,9.16,9.14,9.15,48000.0,7.4684,7.4765,7.4602,7.4684,48000.0
2009-04-09 10:50:00,9.15,9.17,9.14,9.17,56400.0,7.4684,7.4847,7.4602,7.4847,56400.0
2009-04-09 11:00:00,9.17,9.18,9.07,9.08,262700.0,7.4847,7.4928,7.4031,7.4112,262700.0
2009-04-09 11:10:00,9.09,9.09,9.04,9.05,271700.0,7.4194,7.4194,7.3786,7.3867,271700.0
2009-04-09 11:20:00,9.04,9.05,8.97,8.97,256800.0,7.3786,7.3867,7.3214,7.3214,256800.0
2009-04-09 11:30:00,8.97,9.0,8.97,9.0,47700.0,7.3214,7.3459,7.3214,7.3459,47700.0
2009-04-09 11:40:00,8.99,9.0,8.98,9.0,55900.0,7.3378,7.3459,7.3296,7.3459,55900.0
2009-04-09 11:50:00,9.0,9.0,8.99,9.0,74500.0,7.3459,7.3459,7.3378,7.3459,74500.0
2009-04-09 12:00:00,9.0,9.03,8.97,9.02,168100.0,7.3459,7.3704,7.3214,7.3622,168100.0
2009-04-09 12:10:00,9.01,9.04,8.99,9.0,187200.0,7.3541,7.3786,7.3378,7.3459,187200.0
2009-04-09 12:20:00,9.0,9.04,9.0,9.02,33400.0,7.3459,7.3786,7.3459,7.3622,33400.0
2009-04-09 12:30:00,9.03,9.07,9.02,9.07,50500.0,7.3704,7.4031,7.3622,7.4031,50500.0
2009-04-09 12:40:00,9.07,9.09,9.07,9.08,45800.0,7.4031,7.4194,7.4031,7.4112,45800.0
2009-04-09 12:50:00,9.07,9.09,9.07,9.08,48200.0,7.4031,7.4194,7.4031,7.4112,48200.0
2009-04-09 13:00:00,9.08,9.1,9.07,9.1,87900.0,7.4112,7.4275,7.4031,7.4275,87900.0
2009-04-09 13:10:00,9.1,9.11,9.09,9.1,63100.0,7.4275,7.4357,7.4194,7.4275,63100.0
2009-04-09 13:20:00,9.09,9.13,9.09,9.12,161800.0,7.4194,7.452,7.4194,7.4439,161800.0
2009-04-09 13:30:00,9.12,9.14,9.12,9.14,13200.0,7.4439,7.4602,7.4439,7.4602,13200.0
2009-04-09 13:40:00,9.14,9.15,9.13,9.15,58300.0,7.4602,7.4684,7.452,7.4684,58300.0
2009-04-09 13:50:00,9.14,9.16,9.14,9.16,30900.0,7.4602,7.4765,7.4602,7.4765,30900.0
2009-04-09 14:00:00,9.16,9.18,9.16,9.17,46200.0,7.4765,7.4928,7.4765,7.4847,46200.0
2009-04-09 14:10:00,9.17,9.19,9.15,9.17,86100.0,7.4847,7.501,7.4684,7.4847,86100.0
2009-04-09 14:20:00,9.17,9.17,9.14,9.15,97400.0,7.4847,7.4847,7.4602,7.4684,97400.0
2009-04-09 14:30:00,9.15,9.19,9.14,9.19,49500.0,7.4684,7.501,7.4602,7.501,49500.0
2009-04-09 14:40:00,9.19,9.22,9.18,9.21,114900.0,7.501,7.5255,7.4928,7.5173,114900.0
2009-04-09 14:50:00,9.2,9.2,9.17,9.17,120700.0,7.5092,7.5092,7.4847,7.4847,120700.0
2009-04-09 15:00:00,9.18,9.19,9.16,9.17,71300.0,7.4928,7.501,7.4765,7.4847,71300.0
2009-04-09 15:10:00,9.16,9.17,9.13,9.15,76300.0,7.4765,7.4847,7.452,7.4684,76300.0
2009-04-09 15:20:00,9.16,9.18,9.14,9.14,66500.0,7.4765,7.4928,7.4602,7.4602,66500.0
2009-04-09 15:30:00,9.14,9.16,9.13,9.15,91100.0,7.4602,7.4765,7.452,7.4684,91100.0
2009-04-09 15:40:00,9.15,9.17,9.11,9.16,255900.0,7.4684,7.4847,7.4357,7.4765,255900.0
2009-04-09 15:50:00,9.17,9.21,9.14,9.2,447600.0,7.4847,7.5173,7.4602,7.5092,447600.0
2009-04-13 09:30:00,9.1,9.1,8.82,8.84,89400.0,7.4275,7.4275,7.199,7.2153,89400.0
2009-04-13 09:40:00,8.84,8.85,8.77,8.81,85700.0,7.2153,7.2235,7.1582,7.1908,85700.0
2009-04-13 09:50:00,8.8,8.81,8.71,8.74,86100.0,7.1827,7.1908,7.1092,7.1337,86100.0
2009-04-13 10:00:00,8.75,8.84,8.71,8.71,99800.0,7.1419,7.2153,7.1092,7.1092,99800.0
2009-04-13 10:10:00,8.72,8.81,8.71,8.77,99200.0,7.1174,7.1908,7.1092,7.1582,99200.0
2009-04-13 10:20:00,8.77,8.78,8.72,8.72,105700.0,7.1582,7.1664,7.1174,7.1174,105700.0
2009-04-13 10:30:00,8.72,8.74,8.68,8.68,93600.0,7.1174,7.1337,7.0847,7.0847,93600.0
2009-04-13 10:40:00,8.68,8.7,8.65,8.68,111600.0,7.0847,7.1011,7.0602,7.0847,111600.0
2009-04-13 10:50:00,8.69,8.72,8.65,8.67,71300.0,7.0929,7.1174,7.0602,7.0766,71300.0
2009-04-13 11:00:00,8.67,8.67,8.6,8.61,82400.0,7.0766,7.0766,7.0194,7.0276,82400.0
2009-04-13 11:10:00,8.6,8.64,8.6,8.64,94500.0,7.0194,7.0521,7.0194,7.0521,94500.0
2009-04-13 11:20:00,8.64,8.64,8.58,8.6,82300.0,7.0521,7.0521,7.0031,7.0194,82300.0
2009-04-13 11:30:00,8.6,8.62,8.57,8.62,47700.0,7.0194,7.0358,6.995,7.0358,47700.0
2009-04-13 11:40:00,8.62,8.64,8.6,8.62,29600.0,7.0358,7.0521,7.0194,7.0358,29600.0
2009-04-13 11:50:00,8.62,8.64,8.61,8.64,27100.0,7.0358,7.0521,7.0276,7.0521,27100.0
2009-04-13 12:00:00,8.64,8.67,8.63,8.67,57100.0,7.0521,7.0766,7.0439,7.0766,57100.0
2009-04-13 12:10:00,8.66,8.67,8.64,8.65,61700.0,7.0684,7.0766,7.0521,7.0602,61700.0
2009-04-13 12:20:00,8.64,8.67,8.63,8.66,33300.0,7.0521,7.0766,7.0439,7.0684,33300.0
2009-04-13 12:30:00,8.66,8.71,8.66,8.7,43500.0,7.0684,7.1092,7.0684,7.1011,43500.0
2009-04-13 12:40:00,8.7,8.71,8.7,8.71,23700.0,7.1011,7.1092,7.1011,7.1092,23700.0
2009-04-13 12:50:00,8.71,8.71,8.69,8.7,25200.0,7.1092,7.1092,7.0929,7.1011,25200.0
2009-04-13 13:00:00,8.7,8.7,8.65,8.66,33500.0,7.1011,7.1011,7.0602,7.0684,33500.0
2009-04-13 13:10:00,8.66,8.67,8.65,8.67,26000.0,7.0684,7.0766,7.0602,7.0766,26000.0
2009-04-13 13:20:00,8.68,8.71,8.68,8.7,23100.0,7.0847,7.1092,7.0847,7.1011,23100.0
2009-04-13 13:30:00,8.69,8.71,8.69,8.71,38500.0,7.0929,7.1092,7.0929,7.1092,38500.0
2009-04-13 13:40:00,8.71,8.74,8.7,8.74,125200.0,7.1092,7.1337,7.1011,7.1337,125200.0
2009-04-13 13:50:00,8.74,8.74,8.73,8.73,40900.0,7.1337,7.1337,7.1255,7.1255,40900.0
2009-04-13 14:00:00,8.74,8.74,8.73,8.73,32900.0,7.1337,7.1337,7.1255,7.1255,32900.0
2009-04-13 14:10:00,8.73,8.73,8.67,8.67,81700.0,7.1255,7.1255,7.0766,7.0766,81700.0
2009-04-13 14:20:00,8.68,8.7,8.67,8.7,82900.0,7.0847,7.1011,7.0766,7.1011,82900.0
2009-04-13 14:30:00,8.69,8.79,8.69,8.77,96500.0,7.0929,7.1745,7.0929,7.1582,96500.0
2009-04-13 14:40:00,8.77,8.81,8.76,8.81,118400.0,7.1582,7.1908,7.15,7.1908,118400.0
2009-04-13 14:50:00,8.81,8.83,8.79,8.83,109900.0,7.1908,7.2072,7.1745,7.2072,109900.0
2009-04-13 15:00:00,8.83,8.94,8.83,8.92,243300.0,7.2072,7.297,7.2072,7.2806,243300.0
2009-04-13 15:10:00,8.92,8.96,8.92,8.93,215100.0,7.2806,7.3133,7.2806,7.2888,215100.0
2009-04-13 15:20:00,8.94,8.97,8.93,8.96,92800.0,7.297,7.3214,7.2888,7.3133,92800.0
2009-04-13 15:30:00,8.97,8.97,8.9,8.94,140400.0,7.3214,7.3214,7.2643,7.297,140400.0
2009-04-13 15:40:00,8.93,8.98,8.9,8.96,228900.0,7.2888,7.3296,7.2643,7.3133,228900.0
2009-04-13 15:50:00,8.96,8.99,8.91,8.92,335000.0,7.3133,7.3378,7.2725,7.2806,335000.0
2009-04-14 09:30:00,8.98,9.0,8.78,9.0,84300.0,7.3296,7.3459,7.1664,7.3459,84300.0
2009-04-14 09:40:00,8.99,9.03,8.98,9.02,60600.0,7.3378,7.3704,7.3296,7.3622,60600.0
2009-04-14 09:50:00,9.03,9.12,9.02,9.08,233200.0,7.3704,7.4439,7.3622,7.4112,233200.0
2009-04-14 10:00:00,9.09,9.1,8.95,8.96,140100.0,7.4194,7.4275,7.3051,7.3133,140100.0
2009-04-14 10:10:00,8.96,9.05,8.95,9.03,118600.0,7.3133,7.3867,7.3051,7.3704,118600.0
2009-04-14 10:20:00,9.03,9.05,9.01,9.02,65800.0,7.3704,7.3867,7.3541,7.3622,65800.0
2009-04-14 10:30:00,9.02,9.05,9.02,9.04,33200.0,7.3622,7.3867,7.3622,7.3786,33200.0
2009-04-14 10:40:00,9.05,9.05,9.03,9.04,73500.0,7.3867,7.3867,7.3704,7.3786,73500.0
2009-04-14 10:50:00,9.03,9.04,9.03,9.03,57100.0,7.3704,7.3786,7.3704,7.3704,57100.0
2009-04-14 11:00:00,9.03,9.04,8.98,8.98,50100.0,7.3704,7.3786,7.3296,7.3296,50100.0
2009-04-14 11:10:00,8.98,8.99,8.97,8.98,18500.0,7.3296,7.3378,7.3214,7.3296,18500.0
2009-04-14 11:20:00,8.98,8.98,8.91,8.91,57200.0,7.3296,7.3296,7.2725,7.2725,57200.0
2009-04-14 11:30:00,8.9,8.95,8.89,8.93,128600.0,7.2643,7.3051,7.2561,7.2888,128600.0
2009-04-14 11:40:00,8.93,8.97,8.93,8.95,41300.0,7.2888,7.3214,7.2888,7.3051,41300.0
2009-04-14 11:50:00,8.95,8.95,8.91,8.91,41600.0,7.3051,7.3051,7.2725,7.2725,41600.0
2009-04-14 12:00:00,8.91,8.92,8.91,8.91,22100.0,7.2725,7.2806,7.2725,7.2725,22100.0
2009-04-14 12:10:00,8.91,8.92,8.9,8.92,135500.0,7.2725,7.2806,7.2643,7.2806,135500.0
2009-04-14 12:20:00,8.92,8.96,8.91,8.96,26800.0,7.2806,7.3133,7.2725,7.3133,26800.0
2009-04-14 12:30:00,8.96,8.96,8.95,8.95,12600.0,7.3133,7.3133,7.3051,7.3051,12600.0
2009-04-14 12:40:00,8.95,8.96,8.9,8.9,96200.0,7.3051,7.3133,7.2643,7.2643,96200.0
2009-04-14 12:50:00,8.91,8.92,8.9,8.9,39300.0,7.2725,7.2806,7.2643,7.2643,39300.0
2009-04-14 13:00:00,8.91,8.91,8.86,8.86,36900.0,7.2725,7.2725,7.2317,7.2317,36900.0
2009-04-14 13:10:00,8.87,8.87,8.86,8.86,22900.0,7.2398,7.2398,7.2317,7.2317,22900.0
2009-04-14 13:20:00,8.86,8.9,8.86,8.88,174700.0,7.2317,7.2643,7.2317,7.248,174700.0
2009-04-14 13:30:00,8.88,8.9,8.88,8.89,21200.0,7.248,7.2643,7.248,7.2561,21200.0
2009-04-14 13:40:00,8.89,8.9,8.87,8.9,72100.0,7.2561,7.2643,7.2398,7.2643,72100.0
2009-04-14 13:50:00,8.89,8.91,8.87,8.91,44000.0,7.2561,7.2725,7.2398,7.2725,44000.0
2009-04-14 14:00:00,8.9,8.92,8.9,8.91,124500.0,7.2643,7.2806,7.2643,7.2725,124500.0
2009-04-14 14:10:00,8.91,8.95,8.9,8.95,23200.0,7.2725,7.3051,7.2643,7.3051,23200.0
2009-04-14 14:20:00,8.96,8.97,8.94,8.97,38400.0,7.3133,7.3214,7.297,7.3214,38400.0
2009-04-14 14:30:00,8.97,8.99,8.95,8.98,90500.0,7.3214,7.3378,7.3051,7.3296,90500.0
2009-04-14 14:40:00,8.98,8.98,8.94,8.95,117500.0,7.3296,7.3296,7.297,7.3051,117500.0
2009-04-14 14:50:00,8.95,8.97,8.91,8.97,169800.0,7.3051,7.3214,7.2725,7.3214,169800.0
2009-04-14 15:00:00,8.98,9.0,8.98,8.99,40100.0,7.3296,7.3459,7.3296,7.3378,40100.0
2009-04-14 15:10:00,8.99,9.0,8.95,8.98,96000.0,7.3378,7.3459,7.3051,7.3296,96000.0
2009-04-14 15:20:00,8.99,9.0,8.93,8.96,154300.0,7.3378,7.3459,7.2888,7.3133,154300.0
2009-04-14 15:30:00,8.96,8.96,8.92,8.95,72200.0,7.3133,7.3133,7.2806,7.3051,72200.0
2009-04-14 15:40:00,8.94,8.96,8.94,8.95,156500.0,7.297,7.3133,7.297,7.3051,156500.0
2009-04-14 15:50:00,8.95,8.95,8.92,8.94,121000.0,7.3051,7.3051,7.2806,7.297,121000.0
2009-04-15 09:30:00,8.9,8.94,8.76,8.76,98500.0,7.2643,7.297,7.15,7.15,98500.0
2009-04-15 09:40:00,8.76,8.84,8.74,8.77,68500.0,7.15,7.2153,7.1337,7.1582,68500.0
2009-04-15 09:50:00,8.78,8.82,8.76,8.79,83400.0,7.1664,7.199,7.15,7.1745,83400.0
2009-04-15 10:00:00,8.81,8.81,8.76,8.8,77400.0,7.1908,7.1908,7.15,7.1827,77400.0
2009-04-15 10:10:00,8.8,8.85,8.76,8.76,94500.0,7.1827,7.2235,7.15,7.15,94500.0
2009-04-15 10:20:00,8.76,8.81,8.74,8.78,117600.0,7.15,7.1908,7.1337,7.1664,117600.0
2009-04-15 10:30:00,8.78,8.85,8.74,8.84,146100.0,7.1664,7.2235,7.1337,7.2153,146100.0
2009-04-15 10:40:00,8.84,8.88,8.83,8.86,87200.0,7.2153,7.248,7.2072,7.2317,87200.0
2009-04-15 10:50:00,8.85,8.85,8.8,8.8,28800.0,7.2235,7.2235,7.1827,7.1827,28800.0
2009-04-15 11:00:00,8.8,8.8,8.72,8.72,40200.0,7.1827,7.1827,7.1174,7.1174,40200.0
2009-04-15 11:10:00,8.72,8.77,8.7,8.75,88600.0,7.1174,7.1582,7.1011,7.1419,88600.0
2009-04-15 11:20:00,8.75,8.76,8.73,8.73,58400.0,7.1419,7.15,7.1255,7.1255,58400.0
2009-04-15 11:30:00,8.73,8.74,8.69,8.69,75000.0,7.1255,7.1337,7.0929,7.0929,75000.0
2009-04-15 11:40:00,8.7,8.72,8.67,8.68,90100.0,7.1011,7.1174,7.0766,7.0847,90100.0
2009-04-15 11:50:00,8.67,8.71,8.67,8.69,42700.0,7.0766,7.1092,7.0766,7.0929,42700.0
2009-04-15 12:00:00,8.69,8.7,8.68,8.68,16000.0,7.0929,7.1011,7.0847,7.0847,16000.0
2009-04-15 12:10:00,8.69,8.69,8.66,8.66,34900.0,7.0929,7.0929,7.0684,7.0684,34900.0
2009-04-15 12:20:00,8.66,8.7,8.65,8.67,135100.0,7.0684,7.1011,7.0602,7.0766,135100.0
2009-04-15 12:30:00,8.67,8.7,8.67,8.68,23500.0,7.0766,7.1011,7.0766,7.0847,23500.0
2009-04-15 12:40:00,8.68,8.69,8.66,8.68,49200.0,7.0847,7.0929,7.0684,7.0847,49200.0
2009-04-15 12:50:00,8.68,8.71,8.67,8.69,34900.0,7.0847,7.1092,7.0766,7.0929,34900.0
2009-04-15 13:00:00,8.69,8.73,8.68,8.71,56200.0,7.0929,7.1255,7.0847,7.1092,56200.0
2009-04-15 13:10:00,8.71,8.75,8.71,8.74,52600.0,7.1092,7.1419,7.1092,7.1337,52600.0
2009-04-15 13:20:00,8.74,8.77,8.73,8.76,70200.0,7.1337,7.1582,7.1255,7.15,70200.0
2009-04-15 13:30:00,8.76,8.76,8.75,8.75,48200.0,7.15,7.15,7.1419,7.1419,48200.0
2009-04-15 13:40:00,8.76,8.81,8.74,8.81,149000.0,7.15,7.1908,7.1337,7.1908,149000.0
2009-04-15 13:50:00,8.8,8.81,8.75,8.78,84200.0,7.1827,7.1908,7.1419,7.1664,84200.0
2009-04-15 14:00:00,8.78,8.82,8.76,8.8,57300.0,7.1664,7.199,7.15,7.1827,57300.0
2009-04-15 14:10:00,8.79,8.8,8.75,8.75,98500.0,7.1745,7.1827,7.1419,7.1419,98500.0
2009-04-15 14:20:00,8.76,8.77,8.74,8.75,61700.0,7.15,7.1582,7.1337,7.1419,61700.0
2009-04-15 14:30:00,8.76,8.76,8.68,8.69,71200.0,7.15,7.15,7.0847,7.0929,71200.0
2009-04-15 14:40:00,8.7,8.74,8.68,8.71,70100.0,7.1011,7.1337,7.0847,7.1092,70100.0
2009-04-15 14:50:00,8.71,8.71,8.66,8.68,47900.0,7.1092,7.1092,7.0684,7.0847,47900.0
2009-04-15 15:00:00,8.68,8.72,8.68,8.69,60800.0,7.0847,7.1174,7.0847,7.0929,60800.0
2009-04-15 15:10:00,8.69,8.79,8.67,8.76,122100.0,7.0929,7.1745,7.0766,7.15,122100.0
2009-04-15 15:20:00,8.75,8.8,8.73,8.8,167300.0,7.1419,7.1827,7.1255,7.1827,167300.0
2009-04-15 15:30:00,8.8,8.82,8.75,8.77,105200.0,7.1827,7.199,7.1419,7.1582,105200.0
2009-04-15 15:40:00,8.77,8.85,8.75,8.83,221300.0,7.1582,7.2235,7.1419,7.2072,221300.0
2009-04-15 15:50:00,8.82,8.87,8.78,8.87,193100.0,7.199,7.2398,7.1664,7.2398,193100.0
2009-04-16 09:30:00,9.07,9.3,9.05,9.26,234300.0,7.4031,7.5908,7.3867,7.5581,234300.0
2009-04-16 09:40:00,9.26,9.27,9.15,9.15,259800.0,7.5581,7.5663,7.4684,7.4684,259800.0
2009-04-16 09:50:00,9.14,9.2,9.08,9.09,489800.0,7.4602,7.5092,7.4112,7.4194,489800.0
2009-04-16 10:00:00,9.09,9.15,9.09,9.14,293500.0,7.4194,7.4684,7.4194,7.4602,293500.0
2009-04-16 10:10:00,9.14,9.14,9.04,9.09,292100.0,7.4602,7.4602,7.3786,7.4194,292100.0
2009-04-16 10:20:00,9.08,9.12,9.06,9.1,268800.0,7.4112,7.4439,7.3949,7.4275,268800.0
2009-04-16 10:30:00,9.1,9.1,8.93,8.94,230200.0,7.4275,7.4275,7.2888,7.297,230200.0
2009-04-16 10:40:00,8.93,8.93,8.81,8.82,406500.0,7.2888,7.2888,7.1908,7.199,406500.0
2009-04-16 10:50:00,8.83,8.85,8.68,8.69,242500.0,7.2072,7.2235,7.0847,7.0929,242500.0
2009-04-16 11:00:00,8.7,8.71,8.67,8.69,190500.0,7.1011,7.1092,7.0766,7.0929,190500.0
2009-04-16 11:10:00,8.69,8.85,8.69,8.85,357000.0,7.0929,7.2235,7.0929,7.2235,357000.0
2009-04-16 11:20:00,8.84,8.9,8.84,8.9,52100.0,7.2153,7.2643,7.2153,7.2643,52100.0
2009-04-16 11:30:00,8.9,8.9,8.82,8.84,180200.0,7.2643,7.2643,7.199,7.2153,180200.0
2009-04-16 11:40:00,8.84,8.85,8.84,8.84,38200.0,7.2153,7.2235,7.2153,7.2153,38200.0
2009-04-16 11:50:00,8.85,8.87,8.81,8.84,163100.0,7.2235,7.2398,7.1908,7.2153,163100.0
2009-04-16 12:00:00,8.84,8.85,8.82,8.85,56100.0,7.2153,7.2235,7.199,7.2235,56100.0
2009-04-16 12:10:00,8.85,8.86,8.84,8.84,67100.0,7.2235,7.2317,7.2153,7.2153,67100.0
2009-04-16 12:20:00,8.85,8.85,8.81,8.82,40400.0,7.2235,7.2235,7.1908,7.199,40400.0
2009-04-16 12:30:00,8.81,8.83,8.81,8.83,21600.0,7.1908,7.2072,7.1908,7.2072,21600.0
2009-04-16 12:40:00,8.83,8.85,8.82,8.82,88100.0,7.2072,7.2235,7.199,7.199,88100.0
2009-04-16 12:50:00,8.83,8.85,8.81,8.84,243500.0,7.2072,7.2235,7.1908,7.2153,243500.0
2009-04-16 13:00:00,8.85,8.87,8.84,8.87,127500.0,7.2235,7.2398,7.2153,7.2398,127500.0
2009-04-16 13:10:00,8.87,8.94,8.87,8.91,107000.0,7.2398,7.297,7.2398,7.2725,107000.0
2009-04-16 13:20:00,8.91,8.98,8.91,8.97,66900.0,7.2725,7.3296,7.2725,7.3214,66900.0
2009-04-16 13:30:00,8.97,8.99,8.95,8.95,43400.0,7.3214,7.3378,7.3051,7.3051,43400.0
2009-04-16 13:40:00,8.96,8.97,8.95,8.97,25100.0,7.3133,7.3214,7.3051,7.3214,25100.0
2009-04-16 13:50:00,8.97,8.99,8.94,8.94,99800.0,7.3214,7.3378,7.297,7.297,99800.0
2009-04-16 14:00:00,8.95,8.96,8.93,8.93,119700.0,7.3051,7.3133,7.2888,7.2888,119700.0
2009-04-16 14:10:00,8.94,8.98,8.94,8.98,34300.0,7.297,7.3296,7.297,7.3296,34300.0
2009-04-16 14:20:00,8.97,9.02,8.97,8.99,61700.0,7.3214,7.3622,7.3214,7.3378,61700.0
2009-04-16 14:30:00,8.99,9.01,8.97,8.97,113500.0,7.3378,7.3541,7.3214,7.3214,113500.0
2009-04-16 14:40:00,8.98,9.0,8.98,8.99,61100.0,7.3296,7.3459,7.3296,7.3378,61100.0
2009-04-16 14:50:00,8.99,9.01,8.98,8.99,180400.0,7.3378,7.3541,7.3296,7.3378,180400.0
2009-04-16 15:00:00,8.99,8.99,8.96,8.97,133100.0,7.3378,7.3378,7.3133,7.3214,133100.0
2009-04-16 15:10:00,8.97,8.98,8.91,8.92,223900.0,7.3214,7.3296,7.2725,7.2806,223900.0
2009-04-16 15:20:00,8.93,8.97,8.91,8.93,140900.0,7.2888,7.3214,7.2725,7.2888,140900.0
2009-04-16 15:30:00,8.93,9.0,8.93,8.99,106500.0,7.2888,7.3459,7.2888,7.3378,106500.0
2009-04-16 15:40:00,9.0,9.02,8.93,8.94,208500.0,7.3459,7.3622,7.2888,7.297,208500.0
2009-04-16 15:50:00,8.94,9.01,8.93,8.97,290400.0,7.297,7.3541,7.2888,7.3214,290400.0
2009-04-17 09:30:00,8.99,8.99,8.89,8.9,143300.0,7.3378,7.3378,7.2561,7.2643,143300.0
2009-04-17 09:40:00,8.9,8.91,8.82,8.91,79100.0,7.2643,7.2725,7.199,7.2725,79100.0
2009-04-17 09:50:00,8.91,8.94,8.84,8.88,81000.0,7.2725,7.297,7.2153,7.248,81000.0
2009-04-17 10:00:00,8.87,8.91,8.86,8.91,71000.0,7.2398,7.2725,7.2317,7.2725,71000.0
2009-04-17 10:10:00,8.9,8.91,8.85,8.87,74000.0,7.2643,7.2725,7.2235,7.2398,74000.0
2009-04-17 10:20:00,8.86,8.86,8.76,8.79,111500.0,7.2317,7.2317,7.15,7.1745,111500.0
2009-04-17 10:30:00,8.8,8.8,8.75,8.77,61700.0,7.1827,7.1827,7.1419,7.1582,61700.0
2009-04-17 10:40:00,8.76,8.77,8.7,8.7,76800.0,7.15,7.1582,7.1011,7.1011,76800.0
2009-04-17 10:50:00,8.71,8.73,8.7,8.72,30900.0,7.1092,7.1255,7.1011,7.1174,30900.0
2009-04-17 11:00:00,8.72,8.73,8.71,8.73,28600.0,7.1174,7.1255,7.1092,7.1255,28600.0
2009-04-17 11:10:00,8.73,8.73,8.71,8.71,25500.0,7.1255,7.1255,7.1092,7.1092,25500.0
2009-04-17 11:20:00,8.72,8.78,8.72,8.77,35700.0,7.1174,7.1664,7.1174,7.1582,35700.0
2009-04-17 11:30:00,8.78,8.84,8.77,8.84,45400.0,7.1664,7.2153,7.1582,7.2153,45400.0
2009-04-17 11:40:00,8.84,8.87,8.83,8.86,57500.0,7.2153,7.2398,7.2072,7.2317,57500.0
2009-04-17 11:50:00,8.87,8.88,8.87,8.88,28900.0,7.2398,7.248,7.2398,7.248,28900.0
2009-04-17 12:00:00,8.88,8.88,8.87,8.87,26400.0,7.248,7.248,7.2398,7.2398,26400.0
2009-04-17 12:10:00,8.88,8.88,8.83,8.85,241600.0,7.248,7.248,7.2072,7.2235,241600.0
2009-04-17 12:20:00,8.84,8.85,8.83,8.85,20800.0,7.2153,7.2235,7.2072,7.2235,20800.0
2009-04-17 12:30:00,8.85,8.85,8.79,8.8,68200.0,7.2235,7.2235,7.1745,7.1827,68200.0
2009-04-17 12:40:00,8.79,8.85,8.79,8.85,17200.0,7.1745,7.2235,7.1745,7.2235,17200.0
2009-04-17 12:50:00,8.84,8.87,8.84,8.87,41400.0,7.2153,7.2398,7.2153,7.2398,41400.0
2009-04-17 13:00:00,8.87,8.92,8.86,8.92,56100.0,7.2398,7.2806,7.2317,7.2806,56100.0
2009-04-17 13:10:00,8.92,8.94,8.91,8.94,38500.0,7.2806,7.297,7.2725,7.297,38500.0
2009-04-17 13:20:00,8.94,8.99,8.94,8.98,72100.0,7.297,7.3378,7.297,7.3296,72100.0
2009-04-17 13:30:00,8.99,8.99,8.98,8.99,9800.0,7.3378,7.3378,7.3296,7.3378,9800.0
2009-04-17 13:40:00,8.99,9.05,8.98,9.05,91400.0,7.3378,7.3867,7.3296,7.3867,91400.0
2009-04-17 13:50:00,9.05,9.09,9.04,9.07,114300.0,7.3867,7.4194,7.3786,7.4031,114300.0
2009-04-17 14:00:00,9.07,9.08,9.02,9.02,38800.0,7.4031,7.4112,7.3622,7.3622,38800.0
2009-04-17 14:10:00,9.03,9.07,9.02,9.06,144300.0,7.3704,7.4031,7.3622,7.3949,144300.0
2009-04-17 14:20:00,9.07,9.11,9.06,9.1,73100.0,7.4031,7.4357,7.3949,7.4275,73100.0
2009-04-17 14:30:00,9.1,9.13,9.09,9.13,32900.0,7.4275,7.452,7.4194,7.452,32900.0
2009-04-17 14:40:00,9.13,9.15,9.13,9.13,45000.0,7.452,7.4684,7.452,7.452,45000.0
2009-04-17 14:50:00,9.13,9.14,9.03,9.07,117600.0,7.452,7.4602,7.3704,7.4031,117600.0
2009-04-17 15:00:00,9.07,9.13,9.04,9.05,203000.0,7.4031,7.452,7.3786,7.3867,203000.0
2009-04-17 15:10:00,9.04,9.07,9.04,9.06,62500.0,7.3786,7.4031,7.3786,7.3949,62500.0
2009-04-17 15:20:00,9.06,9.07,9.04,9.07,68500.0,7.3949,7.4031,7.3786,7.4031,68500.0
2009-04-17 15:30:00,9.06,9.07,9.03,9.06,141700.0,7.3949,7.4031,7.3704,7.3949,141700.0
2009-04-17 15:40:00,9.06,9.07,9.04,9.07,77600.0,7.3949,7.4031,7.3786,7.4031,77600.0
2009-04-17 15:50:00,9.07,9.08,8.98,9.0,358300.0,7.4031,7.4112,7.3296,7.3459,358300.0
2009-04-20 09:30:00,8.81,8.97,8.81,8.93,97700.0,7.1908,7.3214,7.1908,7.2888,97700.0
2009-04-20 09:40:00,8.93,8.93,8.79,8.79,112500.0,7.2888,7.2888,7.1745,7.1745,112500.0
2009-04-20 09:50:00,8.8,8.81,8.78,8.79,52500.0,7.1827,7.1908,7.1664,7.1745,52500.0
2009-04-20 10:00:00,8.79,8.8,8.72,8.72,48900.0,7.1745,7.1827,7.1174,7.1174,48900.0
2009-04-20 10:10:00,8.72,8.76,8.62,8.73,349900.0,7.1174,7.15,7.0358,7.1255,349900.0
2009-04-20 10:20:00,8.73,8.75,8.67,8.73,67700.0,7.1255,7.1419,7.0766,7.1255,67700.0
2009-04-20 10:30:00,8.73,8.75,8.68,8.71,66400.0,7.1255,7.1419,7.0847,7.1092,66400.0
2009-04-20 10:40:00,8.71,8.71,8.63,8.64,128600.0,7.1092,7.1092,7.0439,7.0521,128600.0
2009-04-20 10:50:00,8.64,8.66,8.63,8.65,68400.0,7.0521,7.0684,7.0439,7.0602,68400.0
2009-04-20 11:00:00,8.65,8.66,8.63,8.65,96600.0,7.0602,7.0684,7.0439,7.0602,96600.0
2009-04-20 11:10:00,8.65,8.72,8.64,8.72,75600.0,7.0602,7.1174,7.0521,7.1174,75600.0
2009-04-20 11:20:00,8.71,8.78,8.71,8.77,68500.0,7.1092,7.1664,7.1092,7.1582,68500.0
2009-04-20 11:30:00,8.77,8.83,8.77,8.78,100700.0,7.1582,7.2072,7.1582,7.1664,100700.0
2009-04-20 11:40:00,8.78,8.81,8.76,8.8,90300.0,7.1664,7.1908,7.15,7.1827,90300.0
2009-04-20 11:50:00,8.8,8.86,8.79,8.82,86600.0,7.1827,7.2317,7.1745,7.199,86600.0
2009-04-20 12:00:00,8.81,8.88,8.8,8.88,92700.0,7.1908,7.248,7.1827,7.248,92700.0
2009-04-20 12:10:00,8.88,8.91,8.85,8.86,58100.0,7.248,7.2725,7.2235,7.2317,58100.0
2009-04-20 12:20:00,8.86,8.91,8.86,8.9,72200.0,7.2317,7.2725,7.2317,7.2643,72200.0
2009-04-20 12:30:00,8.91,8.94,8.87,8.88,122500.0,7.2725,7.297,7.2398,7.248,122500.0
2009-04-20 12:40:00,8.87,8.89,8.86,8.88,62700.0,7.2398,7.2561,7.2317,7.248,62700.0
2009-04-20 12:50:00,8.89,8.93,8.86,8.92,24300.0,7.2561,7.2888,7.2317,7.2806,24300.0
2009-04-20 13:00:00,8.92,8.93,8.87,8.87,64000.0,7.2806,7.2888,7.2398,7.2398,64000.0
2009-04-20 13:10:00,8.87,8.89,8.85,8.85,64700.0,7.2398,7.2561,7.2235,7.2235,64700.0
2009-04-20 13:20:00,8.85,8.86,8.85,8.85,41300.0,7.2235,7.2317,7.2235,7.2235,41300.0
2009-04-20 13:30:00,8.85,8.9,8.85,8.89,69200.0,7.2235,7.2643,7.2235,7.2561,69200.0
2009-04-20 13:40:00,8.88,8.92,8.84,8.85,153000.0,7.248,7.2806,7.2153,7.2235,153000.0
2009-04-20 13:50:00,8.85,8.87,8.84,8.86,34700.0,7.2235,7.2398,7.2153,7.2317,34700.0
2009-04-20 14:00:00,8.86,8.86,8.84,8.85,50200.0,7.2317,7.2317,7.2153,7.2235,50200.0
2009-04-20 14:10:00,8.85,8.89,8.84,8.88,67100.0,7.2235,7.2561,7.2153,7.248,67100.0
2009-04-20 14:20:00,8.88,8.89,8.83,8.84,52700.0,7.248,7.2561,7.2072,7.2153,52700.0
2009-04-20 14:30:00,8.84,8.85,8.82,8.83,31600.0,7.2153,7.2235,7.199,7.2072,31600.0
2009-04-20 14:40:00,8.83,8.88,8.82,8.88,29600.0,7.2072,7.248,7.199,7.248,29600.0
2009-04-20 14:50:00,8.87,8.88,8.8,8.82,72000.0,7.2398,7.248,7.1827,7.199,72000.0
2009-04-20 15:00:00,8.82,8.83,8.78,8.81,84400.0,7.199,7.2072,7.1664,7.1908,84400.0
2009-04-20 15:10:00,8.82,8.82,8.79,8.8,52100.0,7.199,7.199,7.1745,7.1827,52100.0
2009-04-20 15:20:00,8.8,8.8,8.72,8.74,191700.0,7.1827,7.1827,7.1174,7.1337,191700.0
2009-04-20 15:30:00,8.74,8.79,8.73,8.75,117100.0,7.1337,7.1745,7.1255,7.1419,117100.0
2009-04-20 15:40:00,8.75,8.8,8.75,8.77,119800.0,7.1419,7.1827,7.1419,7.1582,119800.0
2009-04-20 15:50:00,8.77,8.8,8.75,8.78,218200.0,7.1582,7.1827,7.1419,7.1664,218200.0
2009-04-21 09:30:00,8.73,8.75,8.68,8.75,86300.0,7.1255,7.1419,7.0847,7.1419,86300.0
2009-04-21 09:40:00,8.75,8.75,8.71,8.72,65500.0,7.1419,7.1419,7.1092,7.1174,65500.0
2009-04-21 09:50:00,8.72,8.87,8.71,8.8,100500.0,7.1174,7.2398,7.1092,7.1827,100500.0
2009-04-21 10:00:00,8.79,8.8,8.7,8.73,105500.0,7.1745,7.1827,7.1011,7.1255,105500.0
2009-04-21 10:10:00,8.73,8.73,8.68,8.7,52200.0,7.1255,7.1255,7.0847,7.1011,52200.0
2009-04-21 10:20:00,8.69,8.71,8.69,8.69,17300.0,7.0929,7.1092,7.0929,7.0929,17300.0
2009-04-21 10:30:00,8.69,8.69,8.61,8.62,77100.0,7.0929,7.0929,7.0276,7.0358,77100.0
2009-04-21 10:40:00,8.62,8.62,8.59,8.61,37200.0,7.0358,7.0358,7.0113,7.0276,37200.0
2009-04-21 10:50:00,8.61,8.62,8.57,8.62,72700.0,7.0276,7.0358,6.995,7.0358,72700.0
2009-04-21 11:00:00,8.62,8.68,8.61,8.68,56800.0,7.0358,7.0847,7.0276,7.0847,56800.0
2009-04-21 11:10:00,8.68,8.74,8.67,8.73,22500.0,7.0847,7.1337,7.0766,7.1255,22500.0
2009-04-21 11:20:00,8.74,8.75,8.7,8.71,23400.0,7.1337,7.1419,7.1011,7.1092,23400.0
2009-04-21 11:30:00,8.71,8.71,8.66,8.66,28900.0,7.1092,7.1092,7.0684,7.0684,28900.0
2009-04-21 11:40:00,8.66,8.74,8.65,8.74,80000.0,7.0684,7.1337,7.0602,7.1337,80000.0
2009-04-21 11:50:00,8.73,8.81,8.72,8.79,56900.0,7.1255,7.1908,7.1174,7.1745,56900.0
2009-04-21 12:00:00,8.8,8.83,8.75,8.83,28200.0,7.1827,7.2072,7.1419,7.2072,28200.0
2009-04-21 12:10:00,8.83,8.84,8.78,8.8,53000.0,7.2072,7.2153,7.1664,7.1827,53000.0
2009-04-21 12:20:00,8.81,8.81,8.77,8.77,15000.0,7.1908,7.1908,7.1582,7.1582,15000.0
2009-04-21 12:30:00,8.77,8.79,8.75,8.75,15900.0,7.1582,7.1745,7.1419,7.1419,15900.0
2009-04-21 12:40:00,8.76,8.78,8.76,8.77,14200.0,7.15,7.1664,7.15,7.1582,14200.0
2009-04-21 12:50:00,8.77,8.8,8.74,8.74,75400.0,7.1582,7.1827,7.1337,7.1337,75400.0
2009-04-21 13:00:00,8.74,8.77,8.74,8.75,22700.0,7.1337,7.1582,7.1337,7.1419,22700.0
2009-04-21 13:10:00,8.76,8.76,8.72,8.72,13200.0,7.15,7.15,7.1174,7.1174,13200.0
2009-04-21 13:20:00,8.71,8.72,8.69,8.7,26100.0,7.1092,7.1174,7.0929,7.1011,26100.0
2009-04-21 13:30:00,8.7,8.72,8.7,8.7,69600.0,7.1011,7.1174,7.1011,7.1011,69600.0
2009-04-21 13:40:00,8.7,8.74,8.7,8.7,36200.0,7.1011,7.1337,7.1011,7.1011,36200.0
2009-04-21 13:50:00,8.7,8.71,8.68,8.69,113200.0,7.1011,7.1092,7.0847,7.0929,113200.0
2009-04-21 14:00:00,8.69,8.74,8.67,8.68,35600.0,7.0929,7.1337,7.0766,7.0847,35600.0
2009-04-21 14:10:00,8.67,8.68,8.62,8.62,37000.0,7.0766,7.0847,7.0358,7.0358,37000.0
2009-04-21 14:20:00,8.63,8.65,8.59,8.65,191500.0,7.0439,7.0602,7.0113,7.0602,191500.0
2009-04-21 14:30:00,8.65,8.7,8.64,8.69,88600.0,7.0602,7.1011,7.0521,7.0929,88600.0
2009-04-21 14:40:00,8.69,8.71,8.66,8.67,44300.0,7.0929,7.1092,7.0684,7.0766,44300.0
2009-04-21 14:50:00,8.67,8.67,8.64,8.65,29200.0,7.0766,7.0766,7.0521,7.0602,29200.0
2009-04-21 15:00:00,8.65,8.72,8.64,8.72,43500.0,7.0602,7.1174,7.0521,7.1174,43500.0
2009-04-21 15:10:00,8.71,8.79,8.71,8.75,52700.0,7.1092,7.1745,7.1092,7.1419,52700.0
2009-04-21 15:20:00,8.75,8.76,8.69,8.69,149300.0,7.1419,7.15,7.0929,7.0929,149300.0
2009-04-21 15:30:00,8.7,8.71,8.66,8.69,88200.0,7.1011,7.1092,7.0684,7.0929,88200.0
2009-04-21 15:40:00,8.69,8.72,8.66,8.69,152600.0,7.0929,7.1174,7.0684,7.0929,152600.0
2009-04-21 15:50:00,8.7,8.83,8.7,8.82,293800.0,7.1011,7.2072,7.1011,7.199,293800.0
2009-04-22 09:30:00,8.68,8.78,8.64,8.71,43500.0,7.0847,7.1664,7.0521,7.1092,43500.0
2009-04-22 09:40:00,8.73,8.85,8.69,8.79,36700.0,7.1255,7.2235,7.0929,7.1745,36700.0
2009-04-22 09:50:00,8.79,8.92,8.79,8.9,92200.0,7.1745,7.2806,7.1745,7.2643,92200.0
2009-04-22 10:00:00,8.91,9.04,8.89,9.03,76800.0,7.2725,7.3786,7.2561,7.3704,76800.0
2009-04-22 10:10:00,9.02,9.05,8.95,9.0,59100.0,7.3622,7.3867,7.3051,7.3459,59100.0
2009-04-22 10:20:00,9.0,9.05,9.0,9.02,87900.0,7.3459,7.3867,7.3459,7.3622,87900.0
2009-04-22 10:30:00,9.02,9.04,8.99,9.03,52000.0,7.3622,7.3786,7.3378,7.3704,52000.0
2009-04-22 10:40:00,9.03,9.04,8.99,8.99,62700.0,7.3704,7.3786,7.3378,7.3378,62700.0
2009-04-22 10:50:00,8.99,9.02,8.93,8.93,39600.0,7.3378,7.3622,7.2888,7.2888,39600.0
2009-04-22 11:00:00,8.94,8.97,8.93,8.95,34500.0,7.297,7.3214,7.2888,7.3051,34500.0
2009-04-22 11:10:00,8.94,8.96,8.93,8.95,21800.0,7.297,7.3133,7.2888,7.3051,21800.0
2009-04-22 11:20:00,8.95,9.03,8.95,9.02,41900.0,7.3051,7.3704,7.3051,7.3622,41900.0
2009-04-22 11:30:00,9.03,9.09,9.02,9.09,121100.0,7.3704,7.4194,7.3622,7.4194,121100.0
2009-04-22 11:40:00,9.09,9.11,9.08,9.09,58600.0,7.4194,7.4357,7.4112,7.4194,58600.0
2009-04-22 11:50:00,9.1,9.14,9.09,9.14,78600.0,7.4275,7.4602,7.4194,7.4602,78600.0
2009-04-22 12:00:00,9.13,9.17,9.11,9.16,46600.0,7.452,7.4847,7.4357,7.4765,46600.0
2009-04-22 12:10:00,9.16,9.18,9.1,9.11,53900.0,7.4765,7.4928,7.4275,7.4357,53900.0
2009-04-22 12:20:00,9.1,9.11,9.06,9.06,51000.0,7.4275,7.4357,7.3949,7.3949,51000.0
2009-04-22 12:30:00,9.06,9.06,9.02,9.04,59500.0,7.3949,7.3949,7.3622,7.3786,59500.0
2009-04-22 12:40:00,9.04,9.04,8.94,8.95,69600.0,7.3786,7.3786,7.297,7.3051,69600.0
2009-04-22 12:50:00,8.95,8.97,8.92,8.96,144300.0,7.3051,7.3214,7.2806,7.3133,144300.0
2009-04-22 13:00:00,8.95,8.96,8.91,8.94,127400.0,7.3051,7.3133,7.2725,7.297,127400.0
2009-04-22 13:10:00,8.94,8.94,8.89,8.93,96700.0,7.297,7.297,7.2561,7.2888,96700.0
2009-04-22 13:20:00,8.94,8.95,8.93,8.95,106100.0,7.297,7.3051,7.2888,7.3051,106100.0
2009-04-22 13:30:00,8.95,8.99,8.94,8.98,68500.0,7.3051,7.3378,7.297,7.3296,68500.0
2009-04-22 13:40:00,8.98,8.98,8.93,8.95,37600.0,7.3296,7.3296,7.2888,7.3051,37600.0
2009-04-22 13:50:00,8.95,8.95,8.83,8.83,190800.0,7.3051,7.3051,7.2072,7.2072,190800.0
2009-04-22 14:00:00,8.83,8.88,8.83,8.85,94300.0,7.2072,7.248,7.2072,7.2235,94300.0
2009-04-22 14:10:00,8.85,8.89,8.81,8.87,196900.0,7.2235,7.2561,7.1908,7.2398,196900.0
2009-04-22 14:20:00,8.86,8.89,8.86,8.88,103500.0,7.2317,7.2561,7.2317,7.248,103500.0
2009-04-22 14:30:00,8.88,8.94,8.87,8.94,79200.0,7.248,7.297,7.2398,7.297,79200.0
2009-04-22 14:40:00,8.94,9.0,8.94,9.0,107700.0,7.297,7.3459,7.297,7.3459,107700.0
2009-04-22 14:50:00,9.0,9.03,8.98,8.98,132000.0,7.3459,7.3704,7.3296,7.3296,132000.0
2009-04-22 15:00:00,8.98,9.0,8.97,9.0,89100.0,7.3296,7.3459,7.3214,7.3459,89100.0
2009-04-22 15:10:00,9.0,9.02,8.88,8.89,147100.0,7.3459,7.3622,7.248,7.2561,147100.0
2009-04-22 15:20:00,8.9,8.97,8.89,8.91,208200.0,7.2643,7.3214,7.2561,7.2725,208200.0
2009-04-22 15:30:00,8.9,8.92,8.86,8.88,146000.0,7.2643,7.2806,7.2317,7.248,146000.0
2009-04-22 15:40:00,8.88,8.9,8.81,8.83,137500.0,7.248,7.2643,7.1908,7.2072,137500.0
2009-04-22 15:50:00,8.82,8.85,8.77,8.78,192900.0,7.199,7.2235,7.1582,7.1664,192900.0
2009-04-23 09:30:00,8.9,8.94,8.7,8.8,151100.0,7.2643,7.297,7.1011,7.1827,151100.0
2009-04-23 09:40:00,8.8,8.81,8.73,8.8,107900.0,7.1827,7.1908,7.1255,7.1827,107900.0
2009-04-23 09:50:00,8.8,8.81,8.75,8.78,93700.0,7.1827,7.1908,7.1419,7.1664,93700.0
2009-04-23 10:00:00,8.77,8.78,8.68,8.7,146700.0,7.1582,7.1664,7.0847,7.1011,146700.0
2009-04-23 10:10:00,8.7,8.7,8.64,8.68,158500.0,7.1011,7.1011,7.0521,7.0847,158500.0
2009-04-23 10:20:00,8.68,8.7,8.66,8.69,159600.0,7.0847,7.1011,7.0684,7.0929,159600.0
2009-04-23 10:30:00,8.7,8.74,8.67,8.73,113800.0,7.1011,7.1337,7.0766,7.1255,113800.0
2009-04-23 10:40:00,8.72,8.72,8.62,8.66,65600.0,7.1174,7.1174,7.0358,7.0684,65600.0
2009-04-23 10:50:00,8.66,8.66,8.57,8.57,108600.0,7.0684,7.0684,6.995,6.995,108600.0
2009-04-23 11:00:00,8.57,8.59,8.56,8.58,59000.0,6.995,7.0113,6.9868,7.0031,59000.0
2009-04-23 11:10:00,8.58,8.59,8.47,8.49,114500.0,7.0031,7.0113,6.9133,6.9297,114500.0
2009-04-23 11:20:00,8.49,8.57,8.46,8.49,134900.0,6.9297,6.995,6.9052,6.9297,134900.0
2009-04-23 11:30:00,8.48,8.48,8.45,8.48,80000.0,6.9215,6.9215,6.897,6.9215,80000.0
2009-04-23 11:40:00,8.47,8.54,8.47,8.53,121700.0,6.9133,6.9705,6.9133,6.9623,121700.0
2009-04-23 11:50:00,8.52,8.57,8.51,8.55,165900.0,6.9541,6.995,6.946,6.9786,165900.0
2009-04-23 12:00:00,8.55,8.65,8.55,8.65,225100.0,6.9786,7.0602,6.9786,7.0602,225100.0
2009-04-23 12:10:00,8.65,8.76,8.65,8.75,175100.0,7.0602,7.15,7.0602,7.1419,175100.0
2009-04-23 12:20:00,8.76,8.79,8.71,8.72,169000.0,7.15,7.1745,7.1092,7.1174,169000.0
2009-04-23 12:30:00,8.72,8.76,8.69,8.76,79400.0,7.1174,7.15,7.0929,7.15,79400.0
2009-04-23 12:40:00,8.76,8.85,8.75,8.82,247000.0,7.15,7.2235,7.1419,7.199,247000.0
2009-04-23 12:50:00,8.82,8.91,8.82,8.9,123200.0,7.199,7.2725,7.199,7.2643,123200.0
2009-04-23 13:00:00,8.9,8.96,8.89,8.95,104700.0,7.2643,7.3133,7.2561,7.3051,104700.0
2009-04-23 13:10:00,8.95,8.98,8.91,8.94,235100.0,7.3051,7.3296,7.2725,7.297,235100.0
2009-04-23 13:20:00,8.95,9.05,8.94,9.0,156400.0,7.3051,7.3867,7.297,7.3459,156400.0
2009-04-23 13:30:00,9.01,9.05,9.0,9.01,168200.0,7.3541,7.3867,7.3459,7.3541,168200.0
2009-04-23 13:40:00,9.02,9.03,9.0,9.01,183700.0,7.3622,7.3704,7.3459,7.3541,183700.0
2009-04-23 13:50:00,9.0,9.03,9.0,9.02,100700.0,7.3459,7.3704,7.3459,7.3622,100700.0
2009-04-23 14:00:00,9.03,9.05,9.0,9.05,151100.0,7.3704,7.3867,7.3459,7.3867,151100.0
2009-04-23 14:10:00,9.05,9.1,9.03,9.09,290600.0,7.3867,7.4275,7.3704,7.4194,290600.0
2009-04-23 14:20:00,9.09,9.17,9.07,9.15,222700.0,7.4194,7.4847,7.4031,7.4684,222700.0
2009-04-23 14:30:00,9.17,9.18,9.08,9.13,242200.0,7.4847,7.4928,7.4112,7.452,242200.0
2009-04-23 14:40:00,9.13,9.18,9.12,9.18,334600.0,7.452,7.4928,7.4439,7.4928,334600.0
2009-04-23 14:50:00,9.18,9.19,9.09,9.16,215000.0,7.4928,7.501,7.4194,7.4765,215000.0
2009-04-23 15:00:00,9.15,9.17,9.1,9.16,316900.0,7.4684,7.4847,7.4275,7.4765,316900.0
2009-04-23 15:10:00,9.16,9.16,9.07,9.09,395500.0,7.4765,7.4765,7.4031,7.4194,395500.0
2009-04-23 15:20:00,9.09,9.19,9.09,9.13,422200.0,7.4194,7.501,7.4194,7.452,422200.0
2009-04-23 15:30:00,9.14,9.15,9.04,9.1,729600.0,7.4602,7.4684,7.3786,7.4275,729600.0
2009-04-23 15:40:00,9.1,9.2,9.1,9.2,715500.0,7.4275,7.5092,7.4275,7.5092,715500.0
2009-04-23 15:50:00,9.2,9.32,9.2,9.24,708100.0,7.5092,7.6071,7.5092,7.5418,708100.0
2009-04-24 09:30:00,8.92,8.95,8.45,8.49,529600.0,7.2806,7.3051,6.897,6.9297,529600.0
2009-04-24 09:40:00,8.49,8.52,7.85,8.01,1400600.0,6.9297,6.9541,6.4073,6.5379,1400600.0
2009-04-24 09:50:00,8.0,8.26,7.96,8.25,844700.0,6.5297,6.7419,6.4971,6.7338,844700.0
2009-04-24 10:00:00,8.26,8.48,8.26,8.27,639000.0,6.7419,6.9215,6.7419,6.7501,639000.0
2009-04-24 10:10:00,8.27,8.4,8.2,8.24,284500.0,6.7501,6.8562,6.693,6.7256,284500.0
2009-04-24 10:20:00,8.24,8.33,8.17,8.3,362400.0,6.7256,6.7991,6.6685,6.7746,362400.0
2009-04-24 10:30:00,8.3,8.48,8.29,8.46,294200.0,6.7746,6.9215,6.7664,6.9052,294200.0
2009-04-24 10:40:00,8.46,8.48,8.41,8.47,331400.0,6.9052,6.9215,6.8644,6.9133,331400.0
2009-04-24 10:50:00,8.46,8.59,8.46,8.58,298300.0,6.9052,7.0113,6.9052,7.0031,298300.0
2009-04-24 11:00:00,8.58,8.71,8.57,8.68,489100.0,7.0031,7.1092,6.995,7.0847,489100.0
2009-04-24 11:10:00,8.67,8.68,8.65,8.66,106600.0,7.0766,7.0847,7.0602,7.0684,106600.0
2009-04-24 11:20:00,8.67,8.85,8.66,8.84,302800.0,7.0766,7.2235,7.0684,7.2153,302800.0
2009-04-24 11:30:00,8.84,8.86,8.75,8.75,424100.0,7.2153,7.2317,7.1419,7.1419,424100.0
2009-04-24 11:40:00,8.74,8.74,8.64,8.66,212500.0,7.1337,7.1337,7.0521,7.0684,212500.0
2009-04-24 11:50:00,8.65,8.66,8.53,8.55,301100.0,7.0602,7.0684,6.9623,6.9786,301100.0
2009-04-24 12:00:00,8.54,8.55,8.29,8.3,421600.0,6.9705,6.9786,6.7664,6.7746,421600.0
2009-04-24 12:10:00,8.29,8.41,8.23,8.37,421300.0,6.7664,6.8644,6.7174,6.8317,421300.0
2009-04-24 12:20:00,8.38,8.45,8.33,8.34,319100.0,6.8399,6.897,6.7991,6.8072,319100.0
2009-04-24 12:30:00,8.33,8.34,8.25,8.26,270100.0,6.7991,6.8072,6.7338,6.7419,270100.0
2009-04-24 12:40:00,8.25,8.31,8.25,8.25,252800.0,6.7338,6.7827,6.7338,6.7338,252800.0
2009-04-24 12:50:00,8.25,8.3,8.22,8.26,209500.0,6.7338,6.7746,6.7093,6.7419,209500.0
2009-04-24 13:00:00,8.26,8.31,8.24,8.31,164400.0,6.7419,6.7827,6.7256,6.7827,164400.0
2009-04-24 13:10:00,8.31,8.31,8.23,8.24,329700.0,6.7827,6.7827,6.7174,6.7256,329700.0
2009-04-24 13:20:00,8.23,8.33,8.22,8.33,208700.0,6.7174,6.7991,6.7093,6.7991,208700.0
2009-04-24 13:30:00,8.33,8.33,8.24,8.25,137100.0,6.7991,6.7991,6.7256,6.7338,137100.0
2009-04-24 13:40:00,8.25,8.29,8.25,8.29,63200.0,6.7338,6.7664,6.7338,6.7664,63200.0
2009-04-24 13:50:00,8.28,8.29,8.28,8.28,99700.0,6.7583,6.7664,6.7583,6.7583,99700.0
2009-04-24 14:00:00,8.28,8.39,8.28,8.36,311600.0,6.7583,6.848,6.7583,6.8235,311600.0
2009-04-24 14:10:00,8.36,8.39,8.3,8.33,256100.0,6.8235,6.848,6.7746,6.7991,256100.0
2009-04-24 14:20:00,8.32,8.38,8.3,8.37,193000.0,6.7909,6.8399,6.7746,6.8317,193000.0
2009-04-24 14:30:00,8.38,8.43,8.38,8.42,112400.0,6.8399,6.8807,6.8399,6.8725,112400.0
2009-04-24 14:40:00,8.43,8.52,8.41,8.5,205100.0,6.8807,6.9541,6.8644,6.9378,205100.0
2009-04-24 14:50:00,8.51,8.58,8.5,8.57,234600.0,6.946,7.0031,6.9378,6.995,234600.0
2009-04-24 15:00:00,8.57,8.62,8.51,8.51,289200.0,6.995,7.0358,6.946,6.946,289200.0
2009-04-24 15:10:00,8.52,8.52,8.5,8.5,76200.0,6.9541,6.9541,6.9378,6.9378,76200.0
2009-04-24 15:20:00,8.5,8.51,8.41,8.44,248000.0,6.9378,6.946,6.8644,6.8888,248000.0
2009-04-24 15:30:00,8.44,8.49,8.43,8.47,159000.0,6.8888,6.9297,6.8807,6.9133,159000.0
2009-04-24 15:40:00,8.47,8.52,8.45,8.5,251400.0,6.9133,6.9541,6.897,6.9378,251400.0
2009-04-24 15:50:00,8.51,8.54,8.47,8.49,519800.0,6.946,6.9705,6.9133,6.9297,519800.0
2009-04-27 09:30:00,8.37,8.47,8.23,8.32,174900.0,6.8317,6.9133,6.7174,6.7909,174900.0
2009-04-27 09:40:00,8.32,8.4,8.28,8.4,185800.0,6.7909,6.8562,6.7583,6.8562,185800.0
2009-04-27 09:50:00,8.4,8.53,8.38,8.48,215600.0,6.8562,6.9623,6.8399,6.9215,215600.0
2009-04-27 10:00:00,8.47,8.53,8.47,8.47,146100.0,6.9133,6.9623,6.9133,6.9133,146100.0
2009-04-27 10:10:00,8.47,8.56,8.41,8.55,240300.0,6.9133,6.9868,6.8644,6.9786,240300.0
2009-04-27 10:20:00,8.54,8.56,8.48,8.54,142000.0,6.9705,6.9868,6.9215,6.9705,142000.0
2009-04-27 10:30:00,8.52,8.57,8.5,8.57,83400.0,6.9541,6.995,6.9378,6.995,83400.0
2009-04-27 10:40:00,8.56,8.64,8.56,8.64,115800.0,6.9868,7.0521,6.9868,7.0521,115800.0
2009-04-27 10:50:00,8.63,8.7,8.63,8.69,86800.0,7.0439,7.1011,7.0439,7.0929,86800.0
2009-04-27 11:00:00,8.7,8.75,8.67,8.72,177600.0,7.1011,7.1419,7.0766,7.1174,177600.0
2009-04-27 11:10:00,8.72,8.73,8.67,8.67,161700.0,7.1174,7.1255,7.0766,7.0766,161700.0
2009-04-27 11:20:00,8.67,8.71,8.65,8.71,90000.0,7.0766,7.1092,7.0602,7.1092,90000.0
2009-04-27 11:30:00,8.72,8.74,8.63,8.68,233700.0,7.1174,7.1337,7.0439,7.0847,233700.0
2009-04-27 11:40:00,8.68,8.69,8.63,8.68,84700.0,7.0847,7.0929,7.0439,7.0847,84700.0
2009-04-27 11:50:00,8.68,8.74,8.67,8.73,134900.0,7.0847,7.1337,7.0766,7.1255,134900.0
2009-04-27 12:00:00,8.73,8.75,8.72,8.72,80100.0,7.1255,7.1419,7.1174,7.1174,80100.0
2009-04-27 12:10:00,8.73,8.75,8.6,8.6,175100.0,7.1255,7.1419,7.0194,7.0194,175100.0
2009-04-27 12:20:00,8.6,8.62,8.58,8.6,144700.0,7.0194,7.0358,7.0031,7.0194,144700.0
2009-04-27 12:30:00,8.61,8.65,8.59,8.6,174400.0,7.0276,7.0602,7.0113,7.0194,174400.0
2009-04-27 12:40:00,8.59,8.61,8.57,8.57,44100.0,7.0113,7.0276,6.995,6.995,44100.0
2009-04-27 12:50:00,8.57,8.58,8.57,8.58,15800.0,6.995,7.0031,6.995,7.0031,15800.0
2009-04-27 13:00:00,8.57,8.58,8.57,8.58,21400.0,6.995,7.0031,6.995,7.0031,21400.0
2009-04-27 13:10:00,8.57,8.6,8.57,8.58,53000.0,6.995,7.0194,6.995,7.0031,53000.0
2009-04-27 13:20:00,8.57,8.62,8.57,8.6,151300.0,6.995,7.0358,6.995,7.0194,151300.0
2009-04-27 13:30:00,8.59,8.59,8.53,8.54,146800.0,7.0113,7.0113,6.9623,6.9705,146800.0
2009-04-27 13:40:00,8.54,8.57,8.47,8.49,72400.0,6.9705,6.995,6.9133,6.9297,72400.0
2009-04-27 13:50:00,8.49,8.51,8.45,8.5,95700.0,6.9297,6.946,6.897,6.9378,95700.0
2009-04-27 14:00:00,8.49,8.49,8.44,8.44,134600.0,6.9297,6.9297,6.8888,6.8888,134600.0
2009-04-27 14:10:00,8.44,8.47,8.4,8.42,160000.0,6.8888,6.9133,6.8562,6.8725,160000.0
2009-04-27 14:20:00,8.43,8.43,8.38,8.41,107500.0,6.8807,6.8807,6.8399,6.8644,107500.0
2009-04-27 14:30:00,8.41,8.48,8.41,8.46,98000.0,6.8644,6.9215,6.8644,6.9052,98000.0
2009-04-27 14:40:00,8.46,8.5,8.45,8.49,95200.0,6.9052,6.9378,6.897,6.9297,95200.0
2009-04-27 14:50:00,8.5,8.54,8.5,8.52,97300.0,6.9378,6.9705,6.9378,6.9541,97300.0
2009-04-27 15:00:00,8.52,8.53,8.48,8.5,95100.0,6.9541,6.9623,6.9215,6.9378,95100.0
2009-04-27 15:10:00,8.5,8.57,8.49,8.57,148400.0,6.9378,6.995,6.9297,6.995,148400.0
2009-04-27 15:20:00,8.57,8.58,8.51,8.55,165300.0,6.995,7.0031,6.946,6.9786,165300.0
2009-04-27 15:30:00,8.54,8.57,8.46,8.49,217700.0,6.9705,6.995,6.9052,6.9297,217700.0
2009-04-27 15:40:00,8.49,8.56,8.46,8.52,240500.0,6.9297,6.9868,6.9052,6.9541,240500.0
2009-04-27 15:50:00,8.52,8.52,8.43,8.45,388500.0,6.9541,6.9541,6.8807,6.897,388500.0
2009-04-28 09:30:00,8.41,8.41,8.18,8.21,132800.0,6.8644,6.8644,6.6766,6.7011,132800.0
2009-04-28 09:40:00,8.2,8.28,8.15,8.18,147000.0,6.693,6.7583,6.6521,6.6766,147000.0
2009-04-28 09:50:00,8.18,8.26,8.16,8.21,177200.0,6.6766,6.7419,6.6603,6.7011,177200.0
2009-04-28 10:00:00,8.22,8.3,8.2,8.27,172800.0,6.7093,6.7746,6.693,6.7501,172800.0
2009-04-28 10:10:00,8.27,8.27,8.1,8.15,155100.0,6.7501,6.7501,6.6113,6.6521,155100.0
2009-04-28 10:20:00,8.15,8.18,8.11,8.15,196600.0,6.6521,6.6766,6.6195,6.6521,196600.0
2009-04-28 10:30:00,8.15,8.15,8.08,8.1,218700.0,6.6521,6.6521,6.595,6.6113,218700.0
2009-04-28 10:40:00,8.1,8.18,8.1,8.14,149100.0,6.6113,6.6766,6.6113,6.644,149100.0
2009-04-28 10:50:00,8.14,8.14,8.06,8.09,167300.0,6.644,6.644,6.5787,6.6032,167300.0
2009-04-28 11:00:00,8.09,8.13,8.08,8.12,125500.0,6.6032,6.6358,6.595,6.6277,125500.0
2009-04-28 11:10:00,8.12,8.15,8.06,8.07,131300.0,6.6277,6.6521,6.5787,6.5868,131300.0
2009-04-28 11:20:00,8.07,8.08,8.05,8.05,104800.0,6.5868,6.595,6.5705,6.5705,104800.0
2009-04-28 11:30:00,8.05,8.06,8.01,8.01,147800.0,6.5705,6.5787,6.5379,6.5379,147800.0
2009-04-28 11:40:00,8.02,8.03,8.0,8.0,195200.0,6.546,6.5542,6.5297,6.5297,195200.0
2009-04-28 11:50:00,8.0,8.01,7.92,7.93,327500.0,6.5297,6.5379,6.4644,6.4726,327500.0
2009-04-28 12:00:00,7.93,8.0,7.93,8.0,165300.0,6.4726,6.5297,6.4726,6.5297,165300.0
2009-04-28 12:10:00,8.0,8.0,7.97,7.98,76800.0,6.5297,6.5297,6.5052,6.5134,76800.0
2009-04-28 12:20:00,7.98,8.07,7.97,8.06,288900.0,6.5134,6.5868,6.5052,6.5787,288900.0
2009-04-28 12:30:00,8.05,8.06,7.99,8.0,165900.0,6.5705,6.5787,6.5215,6.5297,165900.0
2009-04-28 12:40:00,8.0,8.12,7.98,8.11,211600.0,6.5297,6.6277,6.5134,6.6195,211600.0
2009-04-28 12:50:00,8.12,8.14,8.1,8.14,126400.0,6.6277,6.644,6.6113,6.644,126400.0
2009-04-28 13:00:00,8.14,8.19,8.12,8.14,197800.0,6.644,6.6848,6.6277,6.644,197800.0
2009-04-28 13:10:00,8.14,8.15,8.12,8.15,68600.0,6.644,6.6521,6.6277,6.6521,68600.0
2009-04-28 13:20:00,8.15,8.17,8.1,8.14,99500.0,6.6521,6.6685,6.6113,6.644,99500.0
2009-04-28 13:30:00,8.13,8.18,8.13,8.15,108500.0,6.6358,6.6766,6.6358,6.6521,108500.0
2009-04-28 13:40:00,8.15,8.18,8.12,8.18,84000.0,6.6521,6.6766,6.6277,6.6766,84000.0
2009-04-28 13:50:00,8.18,8.18,8.12,8.13,91200.0,6.6766,6.6766,6.6277,6.6358,91200.0
2009-04-28 14:00:00,8.13,8.19,8.13,8.18,163300.0,6.6358,6.6848,6.6358,6.6766,163300.0
2009-04-28 14:10:00,8.18,8.19,8.16,8.17,69900.0,6.6766,6.6848,6.6603,6.6685,69900.0
2009-04-28 14:20:00,8.18,8.24,8.16,8.24,101700.0,6.6766,6.7256,6.6603,6.7256,101700.0
2009-04-28 14:30:00,8.24,8.27,8.23,8.26,71300.0,6.7256,6.7501,6.7174,6.7419,71300.0
2009-04-28 14:40:00,8.26,8.3,8.24,8.26,96400.0,6.7419,6.7746,6.7256,6.7419,96400.0
2009-04-28 14:50:00,8.26,8.27,8.22,8.24,119300.0,6.7419,6.7501,6.7093,6.7256,119300.0
2009-04-28 15:00:00,8.23,8.24,8.13,8.13,249200.0,6.7174,6.7256,6.6358,6.6358,249200.0
2009-04-28 15:10:00,8.14,8.16,8.06,8.08,216000.0,6.644,6.6603,6.5787,6.595,216000.0
2009-04-28 15:20:00,8.07,8.13,8.05,8.09,176600.0,6.5868,6.6358,6.5705,6.6032,176600.0
2009-04-28 15:30:00,8.09,8.09,8.04,8.05,146300.0,6.6032,6.6032,6.5624,6.5705,146300.0
2009-04-28 15:40:00,8.04,8.04,8.0,8.03,381500.0,6.5624,6.5624,6.5297,6.5542,381500.0
2009-04-28 15:50:00,8.03,8.05,8.01,8.02,332300.0,6.5542,6.5705,6.5379,6.546,332300.0
2009-04-29 09:30:00,8.25,8.29,8.09,8.23,277700.0,6.7338,6.7664,6.6032,6.7174,277700.0
2009-04-29 09:40:00,8.24,8.27,8.13,8.13,235100.0,6.7256,6.7501,6.6358,6.6358,235100.0
2009-04-29 09:50:00,8.13,8.14,8.02,8.05,218000.0,6.6358,6.644,6.546,6.5705,218000.0
2009-04-29 10:00:00,8.05,8.15,8.05,8.12,279800.0,6.5705,6.6521,6.5705,6.6277,279800.0
2009-04-29 10:10:00,8.12,8.16,8.11,8.16,188300.0,6.6277,6.6603,6.6195,6.6603,188300.0
2009-04-29 10:20:00,8.16,8.19,8.14,8.16,70200.0,6.6603,6.6848,6.644,6.6603,70200.0
2009-04-29 10:30:00,8.15,8.26,8.13,8.26,232800.0,6.6521,6.7419,6.6358,6.7419,232800.0
2009-04-29 10:40:00,8.26,8.43,8.26,8.39,372800.0,6.7419,6.8807,6.7419,6.848,372800.0
2009-04-29 10:50:00,8.4,8.48,8.38,8.42,198500.0,6.8562,6.9215,6.8399,6.8725,198500.0
2009-04-29 11:00:00,8.41,8.45,8.38,8.39,144900.0,6.8644,6.897,6.8399,6.848,144900.0
2009-04-29 11:10:00,8.39,8.5,8.38,8.5,125000.0,6.848,6.9378,6.8399,6.9378,125000.0
2009-04-29 11:20:00,8.5,8.52,8.47,8.5,153300.0,6.9378,6.9541,6.9133,6.9378,153300.0
2009-04-29 11:30:00,8.51,8.52,8.45,8.45,71700.0,6.946,6.9541,6.897,6.897,71700.0
2009-04-29 11:40:00,8.45,8.49,8.43,8.49,46600.0,6.897,6.9297,6.8807,6.9297,46600.0
2009-04-29 11:50:00,8.49,8.5,8.46,8.47,106100.0,6.9297,6.9378,6.9052,6.9133,106100.0
2009-04-29 12:00:00,8.47,8.48,8.45,8.45,44000.0,6.9133,6.9215,6.897,6.897,44000.0
2009-04-29 12:10:00,8.45,8.48,8.42,8.45,61900.0,6.897,6.9215,6.8725,6.897,61900.0
2009-04-29 12:20:00,8.45,8.46,8.43,8.45,41700.0,6.897,6.9052,6.8807,6.897,41700.0
2009-04-29 12:30:00,8.45,8.47,8.44,8.45,49600.0,6.897,6.9133,6.8888,6.897,49600.0
2009-04-29 12:40:00,8.45,8.46,8.44,8.44,62900.0,6.897,6.9052,6.8888,6.8888,62900.0
2009-04-29 12:50:00,8.45,8.46,8.44,8.45,37600.0,6.897,6.9052,6.8888,6.897,37600.0
2009-04-29 13:00:00,8.46,8.46,8.43,8.45,62300.0,6.9052,6.9052,6.8807,6.897,62300.0
2009-04-29 13:10:00,8.45,8.48,8.45,8.48,61800.0,6.897,6.9215,6.897,6.9215,61800.0
2009-04-29 13:20:00,8.47,8.53,8.45,8.5,134500.0,6.9133,6.9623,6.897,6.9378,134500.0
2009-04-29 13:30:00,8.52,8.54,8.5,8.5,63800.0,6.9541,6.9705,6.9378,6.9378,63800.0
2009-04-29 13:40:00,8.5,8.56,8.5,8.54,109400.0,6.9378,6.9868,6.9378,6.9705,109400.0
2009-04-29 13:50:00,8.55,8.62,8.53,8.6,311100.0,6.9786,7.0358,6.9623,7.0194,311100.0
2009-04-29 14:00:00,8.59,8.6,8.56,8.58,73200.0,7.0113,7.0194,6.9868,7.0031,73200.0
2009-04-29 14:10:00,8.57,8.64,8.53,8.59,99500.0,6.995,7.0521,6.9623,7.0113,99500.0
2009-04-29 14:20:00,8.59,8.63,8.53,8.57,93100.0,7.0113,7.0439,6.9623,6.995,93100.0
2009-04-29 14:30:00,8.57,8.67,8.57,8.65,139000.0,6.995,7.0766,6.995,7.0602,139000.0
2009-04-29 14:40:00,8.66,8.67,8.61,8.62,201900.0,7.0684,7.0766,7.0276,7.0358,201900.0
2009-04-29 14:50:00,8.62,8.63,8.6,8.61,86500.0,7.0358,7.0439,7.0194,7.0276,86500.0
2009-04-29 15:00:00,8.62,8.63,8.6,8.61,81500.0,7.0358,7.0439,7.0194,7.0276,81500.0
2009-04-29 15:10:00,8.62,8.64,8.58,8.58,99800.0,7.0358,7.0521,7.0031,7.0031,99800.0
2009-04-29 15:20:00,8.58,8.6,8.53,8.53,173700.0,7.0031,7.0194,6.9623,6.9623,173700.0
2009-04-29 15:30:00,8.53,8.55,8.46,8.51,434000.0,6.9623,6.9786,6.9052,6.946,434000.0
2009-04-29 15:40:00,8.51,8.54,8.44,8.47,250000.0,6.946,6.9705,6.8888,6.9133,250000.0
2009-04-29 15:50:00,8.47,8.52,8.46,8.51,455400.0,6.9133,6.9541,6.9052,6.946,455400.0
2009-04-30 09:30:00,8.53,8.59,8.46,8.58,189400.0,6.9623,7.0113,6.9052,7.0031,189400.0
2009-04-30 09:40:00,8.58,8.68,8.57,8.67,69700.0,7.0031,7.0847,6.995,7.0766,69700.0
2009-04-30 09:50:00,8.67,8.79,8.67,8.76,73100.0,7.0766,7.1745,7.0766,7.15,73100.0
2009-04-30 10:00:00,8.76,8.89,8.75,8.89,133200.0,7.15,7.2561,7.1419,7.2561,133200.0
2009-04-30 10:10:00,8.9,8.92,8.85,8.85,108200.0,7.2643,7.2806,7.2235,7.2235,108200.0
2009-04-30 10:20:00,8.85,8.86,8.81,8.84,50100.0,7.2235,7.2317,7.1908,7.2153,50100.0
2009-04-30 10:30:00,8.85,8.86,8.83,8.84,164800.0,7.2235,7.2317,7.2072,7.2153,164800.0
2009-04-30 10:40:00,8.84,8.89,8.83,8.88,137600.0,7.2153,7.2561,7.2072,7.248,137600.0
2009-04-30 10:50:00,8.88,9.0,8.88,9.0,209900.0,7.248,7.3459,7.248,7.3459,209900.0
2009-04-30 11:00:00,9.0,9.13,9.0,9.13,265400.0,7.3459,7.452,7.3459,7.452,265400.0
2009-04-30 11:10:00,9.13,9.17,9.07,9.08,199600.0,7.452,7.4847,7.4031,7.4112,199600.0
2009-04-30 11:20:00,9.07,9.1,9.01,9.1,119800.0,7.4031,7.4275,7.3541,7.4275,119800.0
2009-04-30 11:30:00,9.1,9.11,9.02,9.06,149500.0,7.4275,7.4357,7.3622,7.3949,149500.0
2009-04-30 11:40:00,9.06,9.07,9.02,9.06,114500.0,7.3949,7.4031,7.3622,7.3949,114500.0
2009-04-30 11:50:00,9.06,9.06,9.01,9.05,163500.0,7.3949,7.3949,7.3541,7.3867,163500.0
2009-04-30 12:00:00,9.05,9.17,9.05,9.09,350600.0,7.3867,7.4847,7.3867,7.4194,350600.0
2009-04-30 12:10:00,9.09,9.13,9.08,9.12,125800.0,7.4194,7.452,7.4112,7.4439,125800.0
2009-04-30 12:20:00,9.12,9.16,9.1,9.1,76800.0,7.4439,7.4765,7.4275,7.4275,76800.0
2009-04-30 12:30:00,9.1,9.11,9.02,9.06,160500.0,7.4275,7.4357,7.3622,7.3949,160500.0
2009-04-30 12:40:00,9.05,9.08,9.0,9.01,166200.0,7.3867,7.4112,7.3459,7.3541,166200.0
2009-04-30 12:50:00,9.01,9.05,9.0,9.02,114800.0,7.3541,7.3867,7.3459,7.3622,114800.0
2009-04-30 13:00:00,9.03,9.07,9.01,9.03,103600.0,7.3704,7.4031,7.3541,7.3704,103600.0
2009-04-30 13:10:00,9.02,9.06,8.99,8.99,118100.0,7.3622,7.3949,7.3378,7.3378,118100.0
2009-04-30 13:20:00,8.99,9.0,8.95,9.0,166600.0,7.3378,7.3459,7.3051,7.3459,166600.0
2009-04-30 13:30:00,9.0,9.03,8.97,9.0,177100.0,7.3459,7.3704,7.3214,7.3459,177100.0
2009-04-30 13:40:00,9.0,9.01,8.98,9.0,113100.0,7.3459,7.3541,7.3296,7.3459,113100.0
2009-04-30 13:50:00,9.01,9.01,8.96,8.97,216300.0,7.3541,7.3541,7.3133,7.3214,216300.0
2009-04-30 14:00:00,8.98,9.01,8.96,9.0,133000.0,7.3296,7.3541,7.3133,7.3459,133000.0
2009-04-30 14:10:00,9.01,9.01,8.94,9.0,99600.0,7.3541,7.3541,7.297,7.3459,99600.0
2009-04-30 14:20:00,8.99,9.0,8.98,8.98,70200.0,7.3378,7.3459,7.3296,7.3296,70200.0
2009-04-30 14:30:00,8.99,8.99,8.94,8.97,93300.0,7.3378,7.3378,7.297,7.3214,93300.0
2009-04-30 14:40:00,8.97,8.97,8.88,8.89,300400.0,7.3214,7.3214,7.248,7.2561,300400.0
2009-04-30 14:50:00,8.9,8.93,8.89,8.9,118800.0,7.2643,7.2888,7.2561,7.2643,118800.0
2009-04-30 15:00:00,8.9,8.93,8.79,8.81,248700.0,7.2643,7.2888,7.1745,7.1908,248700.0
2009-04-30 15:10:00,8.8,8.88,8.8,8.82,235300.0,7.1827,7.248,7.1827,7.199,235300.0
2009-04-30 15:20:00,8.82,8.83,8.79,8.8,220200.0,7.199,7.2072,7.1745,7.1827,220200.0
2009-04-30 15:30:00,8.81,8.9,8.77,8.88,284900.0,7.1908,7.2643,7.1582,7.248,284900.0
2009-04-30 15:40:00,8.88,8.92,8.85,8.89,245500.0,7.248,7.2806,7.2235,7.2561,245500.0
2009-04-30 15:50:00,8.9,8.96,8.82,8.84,428800.0,7.2643,7.3133,7.199,7.2153,428800.0
2009-05-01 09:30:00,9.2,9.22,9.0,9.01,423600.0,7.5092,7.5255,7.3459,7.3541,423600.0
2009-05-01 09:40:00,9.01,9.02,8.91,8.94,264000.0,7.3541,7.3622,7.2725,7.297,264000.0
2009-05-01 09:50:00,8.94,9.01,8.9,9.0,188700.0,7.297,7.3541,7.2643,7.3459,188700.0
2009-05-01 10:00:00,9.0,9.12,8.99,9.07,230000.0,7.3459,7.4439,7.3378,7.4031,230000.0
2009-05-01 10:10:00,9.07,9.15,9.05,9.12,374100.0,7.4031,7.4684,7.3867,7.4439,374100.0
2009-05-01 10:20:00,9.12,9.15,9.12,9.14,134000.0,7.4439,7.4684,7.4439,7.4602,134000.0
2009-05-01 10:30:00,9.13,9.15,9.12,9.13,76300.0,7.452,7.4684,7.4439,7.452,76300.0
2009-05-01 10:40:00,9.12,9.15,9.12,9.14,183900.0,7.4439,7.4684,7.4439,7.4602,183900.0
2009-05-01 10:50:00,9.15,9.18,9.13,9.18,154200.0,7.4684,7.4928,7.452,7.4928,154200.0
2009-05-01 11:00:00,9.18,9.2,9.15,9.18,145900.0,7.4928,7.5092,7.4684,7.4928,145900.0
2009-05-01 11:10:00,9.19,9.2,9.16,9.16,102100.0,7.501,7.5092,7.4765,7.4765,102100.0
2009-05-01 11:20:00,9.16,9.17,9.14,9.15,106700.0,7.4765,7.4847,7.4602,7.4684,106700.0
2009-05-01 11:30:00,9.14,9.19,9.14,9.19,84800.0,7.4602,7.501,7.4602,7.501,84800.0
2009-05-01 11:40:00,9.19,9.2,9.16,9.2,85200.0,7.501,7.5092,7.4765,7.5092,85200.0
2009-05-01 11:50:00,9.2,9.2,9.14,9.15,99600.0,7.5092,7.5092,7.4602,7.4684,99600.0
2009-05-01 12:00:00,9.15,9.2,9.14,9.2,71200.0,7.4684,7.5092,7.4602,7.5092,71200.0
2009-05-01 12:10:00,9.2,9.25,9.19,9.24,160200.0,7.5092,7.55,7.501,7.5418,160200.0
2009-05-01 12:20:00,9.24,9.25,9.23,9.24,81600.0,7.5418,7.55,7.5337,7.5418,81600.0
2009-05-01 12:30:00,9.24,9.25,9.23,9.25,76600.0,7.5418,7.55,7.5337,7.55,76600.0
2009-05-01 12:40:00,9.25,9.32,9.25,9.32,251800.0,7.55,7.6071,7.55,7.6071,251800.0
2009-05-01 12:50:00,9.32,9.37,9.31,9.34,143800.0,7.6071,7.6479,7.599,7.6234,143800.0
2009-05-01 13:00:00,9.35,9.41,9.34,9.37,89700.0,7.6316,7.6806,7.6234,7.6479,89700.0
2009-05-01 13:10:00,9.37,9.41,9.35,9.41,45900.0,7.6479,7.6806,7.6316,7.6806,45900.0
2009-05-01 13:20:00,9.42,9.45,9.4,9.44,45600.0,7.6887,7.7132,7.6724,7.7051,45600.0
2009-05-01 13:30:00,9.44,9.46,9.41,9.46,176000.0,7.7051,7.7214,7.6806,7.7214,176000.0
2009-05-01 13:40:00,9.45,9.5,9.44,9.48,185900.0,7.7132,7.754,7.7051,7.7377,185900.0
2009-05-01 13:50:00,9.47,9.47,9.39,9.39,74800.0,7.7295,7.7295,7.6642,7.6642,74800.0
2009-05-01 14:00:00,9.39,9.39,9.33,9.37,131300.0,7.6642,7.6642,7.6153,7.6479,131300.0
2009-05-01 14:10:00,9.37,9.39,9.34,9.38,160200.0,7.6479,7.6642,7.6234,7.6561,160200.0
2009-05-01 14:20:00,9.39,9.4,9.34,9.34,43200.0,7.6642,7.6724,7.6234,7.6234,43200.0
2009-05-01 14:30:00,9.33,9.33,9.3,9.3,51900.0,7.6153,7.6153,7.5908,7.5908,51900.0
2009-05-01 14:40:00,9.3,9.32,9.26,9.3,106400.0,7.5908,7.6071,7.5581,7.5908,106400.0
2009-05-01 14:50:00,9.3,9.34,9.26,9.26,89400.0,7.5908,7.6234,7.5581,7.5581,89400.0
2009-05-01 15:00:00,9.27,9.31,9.22,9.23,118400.0,7.5663,7.599,7.5255,7.5337,118400.0
2009-05-01 15:10:00,9.22,9.23,9.19,9.19,130200.0,7.5255,7.5337,7.501,7.501,130200.0
2009-05-01 15:20:00,9.19,9.2,9.18,9.18,93100.0,7.501,7.5092,7.4928,7.4928,93100.0
2009-05-01 15:30:00,9.19,9.22,9.17,9.17,144600.0,7.501,7.5255,7.4847,7.4847,144600.0
2009-05-01 15:40:00,9.17,9.23,9.17,9.18,143400.0,7.4847,7.5337,7.4847,7.4928,143400.0
2009-05-01 15:50:00,9.19,9.24,9.17,9.22,238500.0,7.501,7.5418,7.4847,7.5255,238500.0
2009-05-04 09:30:00,9.55,9.64,9.4,9.4,645000.0,7.7948,7.8683,7.6724,7.6724,645000.0
2009-05-04 09:40:00,9.41,9.5,9.39,9.46,250800.0,7.6806,7.754,7.6642,7.7214,250800.0
2009-05-04 09:50:00,9.45,9.58,9.4,9.57,257200.0,7.7132,7.8193,7.6724,7.8112,257200.0
2009-05-04 10:00:00,9.57,9.63,9.57,9.6,250900.0,7.8112,7.8601,7.8112,7.8357,250900.0
2009-05-04 10:10:00,9.6,9.61,9.52,9.52,142000.0,7.8357,7.8438,7.7704,7.7704,142000.0
2009-05-04 10:20:00,9.52,9.54,9.48,9.53,282500.0,7.7704,7.7867,7.7377,7.7785,282500.0
2009-05-04 10:30:00,9.53,9.63,9.51,9.63,200300.0,7.7785,7.8601,7.7622,7.8601,200300.0
2009-05-04 10:40:00,9.63,9.64,9.57,9.63,193600.0,7.8601,7.8683,7.8112,7.8601,193600.0
2009-05-04 10:50:00,9.63,9.65,9.63,9.63,103800.0,7.8601,7.8765,7.8601,7.8601,103800.0
2009-05-04 11:00:00,9.63,9.76,9.63,9.75,153800.0,7.8601,7.9662,7.8601,7.9581,153800.0
2009-05-04 11:10:00,9.75,9.77,9.69,9.7,206500.0,7.9581,7.9744,7.9091,7.9173,206500.0
2009-05-04 11:20:00,9.69,9.75,9.69,9.75,215800.0,7.9091,7.9581,7.9091,7.9581,215800.0
2009-05-04 11:30:00,9.75,9.75,9.69,9.7,48900.0,7.9581,7.9581,7.9091,7.9173,48900.0
2009-05-04 11:40:00,9.69,9.74,9.66,9.73,61800.0,7.9091,7.9499,7.8846,7.9418,61800.0
2009-05-04 11:50:00,9.73,9.75,9.68,9.7,82000.0,7.9418,7.9581,7.9009,7.9173,82000.0
2009-05-04 12:00:00,9.7,9.74,9.7,9.7,39400.0,7.9173,7.9499,7.9173,7.9173,39400.0
2009-05-04 12:10:00,9.71,9.73,9.7,9.7,119900.0,7.9254,7.9418,7.9173,7.9173,119900.0
2009-05-04 12:20:00,9.7,9.72,9.69,9.72,60000.0,7.9173,7.9336,7.9091,7.9336,60000.0
2009-05-04 12:30:00,9.72,9.74,9.7,9.73,97600.0,7.9336,7.9499,7.9173,7.9418,97600.0
2009-05-04 12:40:00,9.72,9.78,9.71,9.76,86000.0,7.9336,7.9826,7.9254,7.9662,86000.0
2009-05-04 12:50:00,9.76,9.78,9.74,9.75,177400.0,7.9662,7.9826,7.9499,7.9581,177400.0
2009-05-04 13:00:00,9.75,9.76,9.73,9.76,52900.0,7.9581,7.9662,7.9418,7.9662,52900.0
2009-05-04 13:10:00,9.76,9.81,9.75,9.78,64200.0,7.9662,8.0071,7.9581,7.9826,64200.0
2009-05-04 13:20:00,9.78,9.83,9.78,9.83,35400.0,7.9826,8.0234,7.9826,8.0234,35400.0
2009-05-04 13:30:00,9.83,9.86,9.79,9.83,143000.0,8.0234,8.0479,7.9907,8.0234,143000.0
2009-05-04 13:40:00,9.82,9.83,9.79,9.79,34700.0,8.0152,8.0234,7.9907,7.9907,34700.0
2009-05-04 13:50:00,9.79,9.82,9.77,9.78,94100.0,7.9907,8.0152,7.9744,7.9826,94100.0
2009-05-04 14:00:00,9.77,9.78,9.68,9.68,62600.0,7.9744,7.9826,7.9009,7.9009,62600.0
2009-05-04 14:10:00,9.68,9.72,9.67,9.7,139900.0,7.9009,7.9336,7.8928,7.9173,139900.0
2009-05-04 14:20:00,9.7,9.7,9.66,9.7,59100.0,7.9173,7.9173,7.8846,7.9173,59100.0
2009-05-04 14:30:00,9.7,9.71,9.68,9.69,123100.0,7.9173,7.9254,7.9009,7.9091,123100.0
2009-05-04 14:40:00,9.69,9.72,9.68,9.7,40600.0,7.9091,7.9336,7.9009,7.9173,40600.0
2009-05-04 14:50:00,9.7,9.7,9.65,9.65,73500.0,7.9173,7.9173,7.8765,7.8765,73500.0
2009-05-04 15:00:00,9.66,9.73,9.65,9.7,116600.0,7.8846,7.9418,7.8765,7.9173,116600.0
2009-05-04 15:10:00,9.71,9.73,9.69,9.69,174700.0,7.9254,7.9418,7.9091,7.9091,174700.0
2009-05-04 15:20:00,9.69,9.71,9.66,9.69,99700.0,7.9091,7.9254,7.8846,7.9091,99700.0
2009-05-04 15:30:00,9.69,9.7,9.64,9.65,131100.0,7.9091,7.9173,7.8683,7.8765,131100.0
2009-05-04 15:40:00,9.65,9.7,9.64,9.66,102100.0,7.8765,7.9173,7.8683,7.8846,102100.0
2009-05-04 15:50:00,9.67,9.74,9.67,9.74,242000.0,7.8928,7.9499,7.8928,7.9499,242000.0
2009-05-05 09:30:00,9.75,9.8,9.72,9.74,143700.0,7.9581,7.9989,7.9336,7.9499,143700.0
2009-05-05 09:40:00,9.74,9.74,9.58,9.6,107000.0,7.9499,7.9499,7.8193,7.8357,107000.0
2009-05-05 09:50:00,9.6,9.68,9.57,9.65,92500.0,7.8357,7.9009,7.8112,7.8765,92500.0
2009-05-05 10:00:00,9.66,9.74,9.59,9.65,149400.0,7.8846,7.9499,7.8275,7.8765,149400.0
2009-05-05 10:10:00,9.67,9.78,9.65,9.73,89600.0,7.8928,7.9826,7.8765,7.9418,89600.0
2009-05-05 10:20:00,9.73,9.75,9.66,9.71,77900.0,7.9418,7.9581,7.8846,7.9254,77900.0
2009-05-05 10:30:00,9.71,9.72,9.62,9.63,87800.0,7.9254,7.9336,7.852,7.8601,87800.0
2009-05-05 10:40:00,9.62,9.63,9.59,9.59,47400.0,7.852,7.8601,7.8275,7.8275,47400.0
2009-05-05 10:50:00,9.6,9.62,9.52,9.52,105600.0,7.8357,7.852,7.7704,7.7704,105600.0
2009-05-05 11:00:00,9.52,9.62,9.52,9.57,65500.0,7.7704,7.852,7.7704,7.8112,65500.0
2009-05-05 11:10:00,9.57,9.62,9.57,9.6,22200.0,7.8112,7.852,7.8112,7.8357,22200.0
2009-05-05 11:20:00,9.6,9.63,9.59,9.59,51700.0,7.8357,7.8601,7.8275,7.8275,51700.0
2009-05-05 11:30:00,9.58,9.7,9.58,9.67,99600.0,7.8193,7.9173,7.8193,7.8928,99600.0
2009-05-05 11:40:00,9.68,9.72,9.68,9.71,34100.0,7.9009,7.9336,7.9009,7.9254,34100.0
2009-05-05 11:50:00,9.7,9.72,9.69,9.69,30200.0,7.9173,7.9336,7.9091,7.9091,30200.0
2009-05-05 12:00:00,9.69,9.7,9.68,9.69,14800.0,7.9091,7.9173,7.9009,7.9091,14800.0
2009-05-05 12:10:00,9.69,9.72,9.69,9.71,39100.0,7.9091,7.9336,7.9091,7.9254,39100.0
2009-05-05 12:20:00,9.71,9.72,9.7,9.7,15200.0,7.9254,7.9336,7.9173,7.9173,15200.0
2009-05-05 12:30:00,9.71,9.71,9.69,9.7,60400.0,7.9254,7.9254,7.9091,7.9173,60400.0
2009-05-05 12:40:00,9.7,9.7,9.69,9.69,16100.0,7.9173,7.9173,7.9091,7.9091,16100.0
2009-05-05 12:50:00,9.69,9.72,9.69,9.7,45100.0,7.9091,7.9336,7.9091,7.9173,45100.0
2009-05-05 13:00:00,9.7,9.72,9.68,9.7,28300.0,7.9173,7.9336,7.9009,7.9173,28300.0
2009-05-05 13:10:00,9.7,9.71,9.68,9.69,27000.0,7.9173,7.9254,7.9009,7.9091,27000.0
2009-05-05 13:20:00,9.7,9.72,9.67,9.69,48400.0,7.9173,7.9336,7.8928,7.9091,48400.0
2009-05-05 13:30:00,9.68,9.71,9.68,9.69,57400.0,7.9009,7.9254,7.9009,7.9091,57400.0
2009-05-05 13:40:00,9.68,9.7,9.66,9.68,82300.0,7.9009,7.9173,7.8846,7.9009,82300.0
2009-05-05 13:50:00,9.69,9.7,9.66,9.67,137900.0,7.9091,7.9173,7.8846,7.8928,137900.0
2009-05-05 14:00:00,9.68,9.68,9.67,9.68,46800.0,7.9009,7.9009,7.8928,7.9009,46800.0
2009-05-05 14:10:00,9.67,9.69,9.67,9.67,25000.0,7.8928,7.9091,7.8928,7.8928,25000.0
2009-05-05 14:20:00,9.67,9.68,9.6,9.62,34000.0,7.8928,7.9009,7.8357,7.852,34000.0
2009-05-05 14:30:00,9.61,9.63,9.6,9.61,44400.0,7.8438,7.8601,7.8357,7.8438,44400.0
2009-05-05 14:40:00,9.61,9.62,9.6,9.6,83900.0,7.8438,7.852,7.8357,7.8357,83900.0
2009-05-05 14:50:00,9.6,9.65,9.6,9.6,50300.0,7.8357,7.8765,7.8357,7.8357,50300.0
2009-05-05 15:00:00,9.6,9.64,9.59,9.63,35200.0,7.8357,7.8683,7.8275,7.8601,35200.0
2009-05-05 15:10:00,9.64,9.65,9.61,9.65,51600.0,7.8683,7.8765,7.8438,7.8765,51600.0
2009-05-05 15:20:00,9.65,9.71,9.62,9.7,238300.0,7.8765,7.9254,7.852,7.9173,238300.0
2009-05-05 15:30:00,9.7,9.9,9.69,9.84,451600.0,7.9173,8.0805,7.9091,8.0315,451600.0
2009-05-05 15:40:00,9.82,9.86,9.82,9.85,324500.0,8.0152,8.0479,8.0152,8.0397,324500.0
2009-05-05 15:50:00,9.85,9.86,9.78,9.82,404400.0,8.0397,8.0479,7.9826,8.0152,404400.0
2009-05-06 09:30:00,9.8,9.94,9.8,9.9,115900.0,7.9989,8.1132,7.9989,8.0805,115900.0
2009-05-06 09:40:00,9.9,9.92,9.86,9.89,79700.0,8.0805,8.0968,8.0479,8.0724,79700.0
2009-05-06 09:50:00,9.89,9.93,9.87,9.92,163600.0,8.0724,8.105,8.056,8.0968,163600.0
2009-05-06 10:00:00,9.92,9.93,9.89,9.89,120400.0,8.0968,8.105,8.0724,8.0724,120400.0
2009-05-06 10:10:00,9.89,9.93,9.8,9.8,134100.0,8.0724,8.105,7.9989,7.9989,134100.0
2009-05-06 10:20:00,9.8,9.83,9.76,9.76,226600.0,7.9989,8.0234,7.9662,7.9662,226600.0
2009-05-06 10:30:00,9.77,9.81,9.75,9.78,184300.0,7.9744,8.0071,7.9581,7.9826,184300.0
2009-05-06 10:40:00,9.78,9.83,9.75,9.75,91900.0,7.9826,8.0234,7.9581,7.9581,91900.0
2009-05-06 10:50:00,9.75,9.81,9.71,9.8,80500.0,7.9581,8.0071,7.9254,7.9989,80500.0
2009-05-06 11:00:00,9.79,9.79,9.72,9.73,66800.0,7.9907,7.9907,7.9336,7.9418,66800.0
2009-05-06 11:10:00,9.74,9.75,9.72,9.72,57900.0,7.9499,7.9581,7.9336,7.9336,57900.0
2009-05-06 11:20:00,9.72,9.75,9.71,9.74,65300.0,7.9336,7.9581,7.9254,7.9499,65300.0
2009-05-06 11:30:00,9.74,9.8,9.73,9.78,65400.0,7.9499,7.9989,7.9418,7.9826,65400.0
2009-05-06 11:40:00,9.77,9.78,9.73,9.75,101500.0,7.9744,7.9826,7.9418,7.9581,101500.0
2009-05-06 11:50:00,9.75,9.79,9.74,9.79,60900.0,7.9581,7.9907,7.9499,7.9907,60900.0
2009-05-06 12:00:00,9.79,9.8,9.78,9.78,29700.0,7.9907,7.9989,7.9826,7.9826,29700.0
2009-05-06 12:10:00,9.79,9.82,9.79,9.8,120500.0,7.9907,8.0152,7.9907,7.9989,120500.0
2009-05-06 12:20:00,9.8,9.8,9.77,9.8,32200.0,7.9989,7.9989,7.9744,7.9989,32200.0
2009-05-06 12:30:00,9.79,9.8,9.78,9.78,44400.0,7.9907,7.9989,7.9826,7.9826,44400.0
2009-05-06 12:40:00,9.79,9.79,9.78,9.78,5900.0,7.9907,7.9907,7.9826,7.9826,5900.0
2009-05-06 12:50:00,9.79,9.79,9.77,9.78,61800.0,7.9907,7.9907,7.9744,7.9826,61800.0
2009-05-06 13:00:00,9.78,9.78,9.75,9.76,78200.0,7.9826,7.9826,7.9581,7.9662,78200.0
2009-05-06 13:10:00,9.76,9.76,9.74,9.76,38100.0,7.9662,7.9662,7.9499,7.9662,38100.0
2009-05-06 13:20:00,9.77,9.81,9.75,9.75,57400.0,7.9744,8.0071,7.9581,7.9581,57400.0
2009-05-06 13:30:00,9.75,9.79,9.74,9.76,67600.0,7.9581,7.9907,7.9499,7.9662,67600.0
2009-05-06 13:40:00,9.76,9.78,9.75,9.78,58500.0,7.9662,7.9826,7.9581,7.9826,58500.0
2009-05-06 13:50:00,9.78,9.8,9.77,9.79,97900.0,7.9826,7.9989,7.9744,7.9907,97900.0
2009-05-06 14:00:00,9.78,9.81,9.77,9.77,85400.0,7.9826,8.0071,7.9744,7.9744,85400.0
2009-05-06 14:10:00,9.77,9.8,9.77,9.77,54700.0,7.9744,7.9989,7.9744,7.9744,54700.0
2009-05-06 14:20:00,9.78,9.85,9.77,9.85,57700.0,7.9826,8.0397,7.9744,8.0397,57700.0
2009-05-06 14:30:00,9.84,9.87,9.81,9.83,43600.0,8.0315,8.056,8.0071,8.0234,43600.0
2009-05-06 14:40:00,9.82,9.83,9.79,9.82,64300.0,8.0152,8.0234,7.9907,8.0152,64300.0
2009-05-06 14:50:00,9.81,9.84,9.8,9.8,79700.0,8.0071,8.0315,7.9989,7.9989,79700.0
2009-05-06 15:00:00,9.8,9.84,9.78,9.81,124400.0,7.9989,8.0315,7.9826,8.0071,124400.0
2009-05-06 15:10:00,9.81,9.82,9.78,9.78,57200.0,8.0071,8.0152,7.9826,7.9826,57200.0
2009-05-06 15:20:00,9.78,9.78,9.72,9.75,119200.0,7.9826,7.9826,7.9336,7.9581,119200.0
2009-05-06 15:30:00,9.75,9.77,9.73,9.73,133800.0,7.9581,7.9744,7.9418,7.9418,133800.0
2009-05-06 15:40:00,9.73,9.78,9.72,9.76,191700.0,7.9418,7.9826,7.9336,7.9662,191700.0
2009-05-06 15:50:00,9.77,9.79,9.74,9.76,286300.0,7.9744,7.9907,7.9499,7.9662,286300.0
2009-05-07 09:30:00,9.75,9.77,9.73,9.75,86400.0,7.9581,7.9744,7.9418,7.9581,86400.0
2009-05-07 09:40:00,9.75,9.75,9.66,9.66,87300.0,7.9581,7.9581,7.8846,7.8846,87300.0
2009-05-07 09:50:00,9.66,9.71,9.5,9.55,552000.0,7.8846,7.9254,7.754,7.7948,552000.0
2009-05-07 10:00:00,9.55,9.6,9.53,9.55,218400.0,7.7948,7.8357,7.7785,7.7948,218400.0
2009-05-07 10:10:00,9.54,9.54,9.43,9.43,126500.0,7.7867,7.7867,7.6969,7.6969,126500.0
2009-05-07 10:20:00,9.42,9.43,9.37,9.37,127800.0,7.6887,7.6969,7.6479,7.6479,127800.0
2009-05-07 10:30:00,9.37,9.37,9.26,9.26,130900.0,7.6479,7.6479,7.5581,7.5581,130900.0
2009-05-07 10:40:00,9.27,9.27,9.12,9.19,399600.0,7.5663,7.5663,7.4439,7.501,399600.0
2009-05-07 10:50:00,9.19,9.28,9.16,9.25,195500.0,7.501,7.5745,7.4765,7.55,195500.0
2009-05-07 11:00:00,9.26,9.29,9.25,9.26,44200.0,7.5581,7.5826,7.55,7.5581,44200.0
2009-05-07 11:10:00,9.25,9.27,9.19,9.2,360300.0,7.55,7.5663,7.501,7.5092,360300.0
2009-05-07 11:20:00,9.2,9.21,9.11,9.19,178300.0,7.5092,7.5173,7.4357,7.501,178300.0
2009-05-07 11:30:00,9.19,9.27,9.16,9.26,155900.0,7.501,7.5663,7.4765,7.5581,155900.0
2009-05-07 11:40:00,9.27,9.34,9.27,9.3,99400.0,7.5663,7.6234,7.5663,7.5908,99400.0
2009-05-07 11:50:00,9.3,9.4,9.3,9.4,48000.0,7.5908,7.6724,7.5908,7.6724,48000.0
2009-05-07 12:00:00,9.39,9.4,9.37,9.37,52400.0,7.6642,7.6724,7.6479,7.6479,52400.0
2009-05-07 12:10:00,9.37,9.39,9.35,9.38,47200.0,7.6479,7.6642,7.6316,7.6561,47200.0
2009-05-07 12:20:00,9.38,9.4,9.38,9.39,32600.0,7.6561,7.6724,7.6561,7.6642,32600.0
2009-05-07 12:30:00,9.39,9.4,9.38,9.4,60100.0,7.6642,7.6724,7.6561,7.6724,60100.0
2009-05-07 12:40:00,9.4,9.47,9.4,9.42,140900.0,7.6724,7.7295,7.6724,7.6887,140900.0
2009-05-07 12:50:00,9.42,9.5,9.42,9.5,69100.0,7.6887,7.754,7.6887,7.754,69100.0
2009-05-07 13:00:00,9.5,9.5,9.43,9.45,33900.0,7.754,7.754,7.6969,7.7132,33900.0
2009-05-07 13:10:00,9.45,9.45,9.36,9.36,98800.0,7.7132,7.7132,7.6398,7.6398,98800.0
2009-05-07 13:20:00,9.37,9.39,9.3,9.3,79700.0,7.6479,7.6642,7.5908,7.5908,79700.0
2009-05-07 13:30:00,9.3,9.3,9.2,9.2,403300.0,7.5908,7.5908,7.5092,7.5092,403300.0
2009-05-07 13:40:00,9.2,9.2,9.11,9.11,85900.0,7.5092,7.5092,7.4357,7.4357,85900.0
2009-05-07 13:50:00,9.11,9.16,9.1,9.14,90000.0,7.4357,7.4765,7.4275,7.4602,90000.0
2009-05-07 14:00:00,9.15,9.16,9.08,9.08,201700.0,7.4684,7.4765,7.4112,7.4112,201700.0
2009-05-07 14:10:00,9.08,9.08,9.04,9.05,104600.0,7.4112,7.4112,7.3786,7.3867,104600.0
2009-05-07 14:20:00,9.05,9.06,8.97,9.04,305400.0,7.3867,7.3949,7.3214,7.3786,305400.0
2009-05-07 14:30:00,9.04,9.06,9.03,9.03,100200.0,7.3786,7.3949,7.3704,7.3704,100200.0
2009-05-07 14:40:00,9.03,9.11,9.01,9.11,132200.0,7.3704,7.4357,7.3541,7.4357,132200.0
2009-05-07 14:50:00,9.1,9.16,9.07,9.13,134900.0,7.4275,7.4765,7.4031,7.452,134900.0
2009-05-07 15:00:00,9.14,9.18,9.12,9.15,122900.0,7.4602,7.4928,7.4439,7.4684,122900.0
2009-05-07 15:10:00,9.16,9.16,9.09,9.13,143000.0,7.4765,7.4765,7.4194,7.452,143000.0
2009-05-07 15:20:00,9.14,9.19,9.13,9.17,113300.0,7.4602,7.501,7.452,7.4847,113300.0
2009-05-07 15:30:00,9.17,9.18,9.06,9.13,282600.0,7.4847,7.4928,7.3949,7.452,282600.0
2009-05-07 15:40:00,9.12,9.15,9.1,9.15,162200.0,7.4439,7.4684,7.4275,7.4684,162200.0
2009-05-07 15:50:00,9.15,9.21,9.14,9.19,354400.0,7.4684,7.5173,7.4602,7.501,354400.0
2009-05-08 09:30:00,9.31,9.39,9.25,9.26,80000.0,7.599,7.6642,7.55,7.5581,80000.0
2009-05-08 09:40:00,9.26,9.42,9.25,9.4,62100.0,7.5581,7.6887,7.55,7.6724,62100.0
2009-05-08 09:50:00,9.4,9.41,9.29,9.3,35500.0,7.6724,7.6806,7.5826,7.5908,35500.0
2009-05-08 10:00:00,9.29,9.29,9.15,9.17,106800.0,7.5826,7.5826,7.4684,7.4847,106800.0
2009-05-08 10:10:00,9.17,9.17,8.95,8.96,67700.0,7.4847,7.4847,7.3051,7.3133,67700.0
2009-05-08 10:20:00,8.95,8.96,8.82,8.82,207100.0,7.3051,7.3133,7.199,7.199,207100.0
2009-05-08 10:30:00,8.82,8.83,8.71,8.75,359800.0,7.199,7.2072,7.1092,7.1419,359800.0
2009-05-08 10:40:00,8.75,8.76,8.73,8.75,305400.0,7.1419,7.15,7.1255,7.1419,305400.0
2009-05-08 10:50:00,8.75,8.79,8.75,8.76,86600.0,7.1419,7.1745,7.1419,7.15,86600.0
2009-05-08 11:00:00,8.76,9.0,8.75,8.99,125500.0,7.15,7.3459,7.1419,7.3378,125500.0
2009-05-08 11:10:00,8.99,8.99,8.89,8.95,65400.0,7.3378,7.3378,7.2561,7.3051,65400.0
2009-05-08 11:20:00,8.94,8.95,8.87,8.87,36800.0,7.297,7.3051,7.2398,7.2398,36800.0
2009-05-08 11:30:00,8.87,8.89,8.85,8.87,24400.0,7.2398,7.2561,7.2235,7.2398,24400.0
2009-05-08 11:40:00,8.86,8.92,8.86,8.91,36900.0,7.2317,7.2806,7.2317,7.2725,36900.0
2009-05-08 11:50:00,8.92,8.96,8.91,8.96,76000.0,7.2806,7.3133,7.2725,7.3133,76000.0
2009-05-08 12:00:00,8.96,8.97,8.94,8.96,64600.0,7.3133,7.3214,7.297,7.3133,64600.0
2009-05-08 12:10:00,8.96,9.0,8.95,9.0,68500.0,7.3133,7.3459,7.3051,7.3459,68500.0
2009-05-08 12:20:00,9.0,9.02,8.99,8.99,71400.0,7.3459,7.3622,7.3378,7.3378,71400.0
2009-05-08 12:30:00,9.0,9.03,9.0,9.01,48600.0,7.3459,7.3704,7.3459,7.3541,48600.0
2009-05-08 12:40:00,9.0,9.02,9.0,9.0,50500.0,7.3459,7.3622,7.3459,7.3459,50500.0
2009-05-08 12:50:00,9.01,9.06,9.0,9.06,35000.0,7.3541,7.3949,7.3459,7.3949,35000.0
2009-05-08 13:00:00,9.06,9.08,9.05,9.06,41700.0,7.3949,7.4112,7.3867,7.3949,41700.0
2009-05-08 13:10:00,9.06,9.07,9.02,9.02,56500.0,7.3949,7.4031,7.3622,7.3622,56500.0
2009-05-08 13:20:00,9.03,9.04,8.99,8.99,36700.0,7.3704,7.3786,7.3378,7.3378,36700.0
2009-05-08 13:30:00,8.99,8.99,8.94,8.97,85000.0,7.3378,7.3378,7.297,7.3214,85000.0
2009-05-08 13:40:00,8.97,8.97,8.92,8.96,65600.0,7.3214,7.3214,7.2806,7.3133,65600.0
2009-05-08 13:50:00,8.96,8.96,8.93,8.93,19300.0,7.3133,7.3133,7.2888,7.2888,19300.0
2009-05-08 14:00:00,8.93,8.97,8.93,8.95,30900.0,7.2888,7.3214,7.2888,7.3051,30900.0
2009-05-08 14:10:00,8.96,9.02,8.95,8.97,102000.0,7.3133,7.3622,7.3051,7.3214,102000.0
2009-05-08 14:20:00,8.97,8.99,8.96,8.96,77300.0,7.3214,7.3378,7.3133,7.3133,77300.0
2009-05-08 14:30:00,8.97,8.98,8.96,8.98,33300.0,7.3214,7.3296,7.3133,7.3296,33300.0
2009-05-08 14:40:00,8.98,9.03,8.97,9.02,60400.0,7.3296,7.3704,7.3214,7.3622,60400.0
2009-05-08 14:50:00,9.02,9.05,8.97,8.98,135700.0,7.3622,7.3867,7.3214,7.3296,135700.0
2009-05-08 15:00:00,8.98,9.0,8.97,9.0,66600.0,7.3296,7.3459,7.3214,7.3459,66600.0
2009-05-08 15:10:00,8.99,9.0,8.97,8.97,94600.0,7.3378,7.3459,7.3214,7.3214,94600.0
2009-05-08 15:20:00,8.98,9.06,8.97,9.02,167400.0,7.3296,7.3949,7.3214,7.3622,167400.0
2009-05-08 15:30:00,9.02,9.04,8.98,8.99,71300.0,7.3622,7.3786,7.3296,7.3378,71300.0
2009-05-08 15:40:00,8.99,9.04,8.99,9.03,84500.0,7.3378,7.3786,7.3378,7.3704,84500.0
2009-05-08 15:50:00,9.03,9.05,9.01,9.05,204200.0,7.3704,7.3867,7.3541,7.3867,204200.0
2009-05-11 09:30:00,9.01,9.08,8.82,8.85,72900.0,7.3541,7.4112,7.199,7.2235,72900.0
2009-05-11 09:40:00,8.85,8.88,8.8,8.84,96400.0,7.2235,7.248,7.1827,7.2153,96400.0
2009-05-11 09:50:00,8.84,8.91,8.83,8.87,40500.0,7.2153,7.2725,7.2072,7.2398,40500.0
2009-05-11 10:00:00,8.87,9.01,8.84,9.0,126300.0,7.2398,7.3541,7.2153,7.3459,126300.0
2009-05-11 10:10:00,9.01,9.21,9.01,9.21,101000.0,7.3541,7.5173,7.3541,7.5173,101000.0
2009-05-11 10:20:00,9.21,9.23,9.19,9.22,60500.0,7.5173,7.5337,7.501,7.5255,60500.0
2009-05-11 10:30:00,9.21,9.3,9.15,9.25,51500.0,7.5173,7.5908,7.4684,7.55,51500.0
2009-05-11 10:40:00,9.26,9.35,9.26,9.29,38100.0,7.5581,7.6316,7.5581,7.5826,38100.0
2009-05-11 10:50:00,9.28,9.28,9.15,9.15,24500.0,7.5745,7.5745,7.4684,7.4684,24500.0
2009-05-11 11:00:00,9.15,9.23,9.13,9.23,45700.0,7.4684,7.5337,7.452,7.5337,45700.0
2009-05-11 11:10:00,9.23,9.28,9.22,9.26,43400.0,7.5337,7.5745,7.5255,7.5581,43400.0
2009-05-11 11:20:00,9.27,9.27,9.11,9.12,88200.0,7.5663,7.5663,7.4357,7.4439,88200.0
2009-05-11 11:30:00,9.12,9.15,9.09,9.1,67900.0,7.4439,7.4684,7.4194,7.4275,67900.0
2009-05-11 11:40:00,9.09,9.14,9.07,9.13,32600.0,7.4194,7.4602,7.4031,7.452,32600.0
2009-05-11 11:50:00,9.14,9.14,9.1,9.11,38800.0,7.4602,7.4602,7.4275,7.4357,38800.0
2009-05-11 12:00:00,9.1,9.1,9.06,9.08,55600.0,7.4275,7.4275,7.3949,7.4112,55600.0
2009-05-11 12:10:00,9.08,9.1,9.05,9.1,43000.0,7.4112,7.4275,7.3867,7.4275,43000.0
2009-05-11 12:20:00,9.1,9.13,9.1,9.13,39900.0,7.4275,7.452,7.4275,7.452,39900.0
2009-05-11 12:30:00,9.12,9.13,9.09,9.1,16100.0,7.4439,7.452,7.4194,7.4275,16100.0
2009-05-11 12:40:00,9.1,9.13,9.09,9.13,25600.0,7.4275,7.452,7.4194,7.452,25600.0
2009-05-11 12:50:00,9.12,9.13,9.07,9.07,12400.0,7.4439,7.452,7.4031,7.4031,12400.0
2009-05-11 13:00:00,9.07,9.08,9.05,9.07,19000.0,7.4031,7.4112,7.3867,7.4031,19000.0
2009-05-11 13:10:00,9.07,9.13,9.07,9.12,54600.0,7.4031,7.452,7.4031,7.4439,54600.0
2009-05-11 13:20:00,9.13,9.14,9.09,9.1,19000.0,7.452,7.4602,7.4194,7.4275,19000.0
2009-05-11 13:30:00,9.09,9.13,9.07,9.13,79100.0,7.4194,7.452,7.4031,7.452,79100.0
2009-05-11 13:40:00,9.13,9.15,9.12,9.14,24800.0,7.452,7.4684,7.4439,7.4602,24800.0
2009-05-11 13:50:00,9.14,9.14,9.13,9.13,25000.0,7.4602,7.4602,7.452,7.452,25000.0
2009-05-11 14:00:00,9.14,9.14,9.1,9.12,20500.0,7.4602,7.4602,7.4275,7.4439,20500.0
2009-05-11 14:10:00,9.12,9.13,9.1,9.12,25000.0,7.4439,7.452,7.4275,7.4439,25000.0
2009-05-11 14:20:00,9.12,9.13,9.11,9.13,23300.0,7.4439,7.452,7.4357,7.452,23300.0
2009-05-11 14:30:00,9.14,9.14,9.11,9.12,42400.0,7.4602,7.4602,7.4357,7.4439,42400.0
2009-05-11 14:40:00,9.12,9.15,9.11,9.15,30200.0,7.4439,7.4684,7.4357,7.4684,30200.0
2009-05-11 14:50:00,9.14,9.16,9.13,9.13,50100.0,7.4602,7.4765,7.452,7.452,50100.0
2009-05-11 15:00:00,9.13,9.15,9.1,9.15,53000.0,7.452,7.4684,7.4275,7.4684,53000.0
2009-05-11 15:10:00,9.14,9.15,9.12,9.13,62500.0,7.4602,7.4684,7.4439,7.452,62500.0
2009-05-11 15:20:00,9.12,9.13,9.06,9.09,120800.0,7.4439,7.452,7.3949,7.4194,120800.0
2009-05-11 15:30:00,9.08,9.08,9.03,9.07,120900.0,7.4112,7.4112,7.3704,7.4031,120900.0
2009-05-11 15:40:00,9.07,9.1,9.04,9.04,158600.0,7.4031,7.4275,7.3786,7.3786,158600.0
2009-05-11 15:50:00,9.04,9.07,9.0,9.02,438100.0,7.3786,7.4031,7.3459,7.3622,438100.0
2009-05-12 09:30:00,9.03,9.04,8.85,8.85,75500.0,7.3704,7.3786,7.2235,7.2235,75500.0
2009-05-12 09:40:00,8.87,8.9,8.75,8.76,90200.0,7.2398,7.2643,7.1419,7.15,90200.0
2009-05-12 09:50:00,8.76,8.76,8.61,8.65,204500.0,7.15,7.15,7.0276,7.0602,204500.0
2009-05-12 10:00:00,8.66,8.7,8.64,8.64,128800.0,7.0684,7.1011,7.0521,7.0521,128800.0
2009-05-12 10:10:00,8.64,8.64,8.53,8.57,224600.0,7.0521,7.0521,6.9623,6.995,224600.0
2009-05-12 10:20:00,8.56,8.58,8.55,8.57,57200.0,6.9868,7.0031,6.9786,6.995,57200.0
2009-05-12 10:30:00,8.57,8.57,8.42,8.47,141000.0,6.995,6.995,6.8725,6.9133,141000.0
2009-05-12 10:40:00,8.46,8.61,8.45,8.61,119800.0,6.9052,7.0276,6.897,7.0276,119800.0
2009-05-12 10:50:00,8.6,8.63,8.6,8.63,65900.0,7.0194,7.0439,7.0194,7.0439,65900.0
2009-05-12 11:00:00,8.63,8.66,8.6,8.61,33800.0,7.0439,7.0684,7.0194,7.0276,33800.0
2009-05-12 11:10:00,8.61,8.64,8.57,8.59,44600.0,7.0276,7.0521,6.995,7.0113,44600.0
2009-05-12 11:20:00,8.59,8.6,8.53,8.53,137800.0,7.0113,7.0194,6.9623,6.9623,137800.0
2009-05-12 11:30:00,8.54,8.55,8.5,8.54,73900.0,6.9705,6.9786,6.9378,6.9705,73900.0
2009-05-12 11:40:00,8.54,8.55,8.46,8.5,92100.0,6.9705,6.9786,6.9052,6.9378,92100.0
2009-05-12 11:50:00,8.5,8.5,8.45,8.46,119600.0,6.9378,6.9378,6.897,6.9052,119600.0
2009-05-12 12:00:00,8.46,8.47,8.4,8.4,127600.0,6.9052,6.9133,6.8562,6.8562,127600.0
2009-05-12 12:10:00,8.4,8.4,8.37,8.37,138700.0,6.8562,6.8562,6.8317,6.8317,138700.0
2009-05-12 12:20:00,8.37,8.42,8.35,8.41,104300.0,6.8317,6.8725,6.8154,6.8644,104300.0
2009-05-12 12:30:00,8.42,8.42,8.4,8.4,61300.0,6.8725,6.8725,6.8562,6.8562,61300.0
2009-05-12 12:40:00,8.41,8.45,8.4,8.44,51200.0,6.8644,6.897,6.8562,6.8888,51200.0
2009-05-12 12:50:00,8.44,8.45,8.42,8.44,149000.0,6.8888,6.897,6.8725,6.8888,149000.0
2009-05-12 13:00:00,8.43,8.49,8.43,8.46,164900.0,6.8807,6.9297,6.8807,6.9052,164900.0
2009-05-12 13:10:00,8.47,8.51,8.45,8.48,102300.0,6.9133,6.946,6.897,6.9215,102300.0
2009-05-12 13:20:00,8.47,8.5,8.47,8.5,23500.0,6.9133,6.9378,6.9133,6.9378,23500.0
2009-05-12 13:30:00,8.49,8.55,8.49,8.55,131100.0,6.9297,6.9786,6.9297,6.9786,131100.0
2009-05-12 13:40:00,8.55,8.55,8.51,8.52,40100.0,6.9786,6.9786,6.946,6.9541,40100.0
2009-05-12 13:50:00,8.53,8.53,8.47,8.47,55400.0,6.9623,6.9623,6.9133,6.9133,55400.0
2009-05-12 14:00:00,8.47,8.49,8.45,8.48,66600.0,6.9133,6.9297,6.897,6.9215,66600.0
2009-05-12 14:10:00,8.47,8.48,8.44,8.44,87100.0,6.9133,6.9215,6.8888,6.8888,87100.0
2009-05-12 14:20:00,8.45,8.48,8.43,8.44,87600.0,6.897,6.9215,6.8807,6.8888,87600.0
2009-05-12 14:30:00,8.43,8.53,8.42,8.52,131900.0,6.8807,6.9623,6.8725,6.9541,131900.0
2009-05-12 14:40:00,8.53,8.55,8.5,8.51,114200.0,6.9623,6.9786,6.9378,6.946,114200.0
2009-05-12 14:50:00,8.51,8.56,8.5,8.53,106100.0,6.946,6.9868,6.9378,6.9623,106100.0
2009-05-12 15:00:00,8.53,8.54,8.49,8.52,219600.0,6.9623,6.9705,6.9297,6.9541,219600.0
2009-05-12 15:10:00,8.52,8.53,8.48,8.53,159200.0,6.9541,6.9623,6.9215,6.9623,159200.0
2009-05-12 15:20:00,8.53,8.55,8.51,8.55,182300.0,6.9623,6.9786,6.946,6.9786,182300.0
2009-05-12 15:30:00,8.55,8.55,8.49,8.51,249200.0,6.9786,6.9786,6.9297,6.946,249200.0
2009-05-12 15:40:00,8.51,8.52,8.46,8.47,267600.0,6.946,6.9541,6.9052,6.9133,267600.0
2009-05-12 15:50:00,8.47,8.48,8.41,8.48,637600.0,6.9133,6.9215,6.8644,6.9215,637600.0
2009-05-13 09:30:00,8.34,8.44,8.25,8.44,168200.0,6.8072,6.8888,6.7338,6.8888,168200.0
2009-05-13 09:40:00,8.44,8.62,8.42,8.6,278700.0,6.8888,7.0358,6.8725,7.0194,278700.0
2009-05-13 09:50:00,8.61,8.66,8.55,8.59,253600.0,7.0276,7.0684,6.9786,7.0113,253600.0
2009-05-13 10:00:00,8.59,8.59,8.49,8.51,128900.0,7.0113,7.0113,6.9297,6.946,128900.0
2009-05-13 10:10:00,8.5,8.6,8.48,8.5,217700.0,6.9378,7.0194,6.9215,6.9378,217700.0
2009-05-13 10:20:00,8.5,8.56,8.47,8.52,172400.0,6.9378,6.9868,6.9133,6.9541,172400.0
2009-05-13 10:30:00,8.52,8.52,8.36,8.41,103000.0,6.9541,6.9541,6.8235,6.8644,103000.0
2009-05-13 10:40:00,8.4,8.4,8.27,8.32,73700.0,6.8562,6.8562,6.7501,6.7909,73700.0
2009-05-13 10:50:00,8.31,8.36,8.31,8.34,66500.0,6.7827,6.8235,6.7827,6.8072,66500.0
2009-05-13 11:00:00,8.33,8.39,8.33,8.35,38600.0,6.7991,6.848,6.7991,6.8154,38600.0
2009-05-13 11:10:00,8.35,8.35,8.3,8.31,47000.0,6.8154,6.8154,6.7746,6.7827,47000.0
2009-05-13 11:20:00,8.32,8.34,8.3,8.33,55000.0,6.7909,6.8072,6.7746,6.7991,55000.0
2009-05-13 11:30:00,8.34,8.34,8.27,8.27,54600.0,6.8072,6.8072,6.7501,6.7501,54600.0
2009-05-13 11:40:00,8.26,8.27,8.25,8.25,26900.0,6.7419,6.7501,6.7338,6.7338,26900.0
2009-05-13 11:50:00,8.26,8.26,8.25,8.25,16200.0,6.7419,6.7419,6.7338,6.7338,16200.0
2009-05-13 12:00:00,8.25,8.27,8.25,8.27,27300.0,6.7338,6.7501,6.7338,6.7501,27300.0
2009-05-13 12:10:00,8.26,8.28,8.26,8.27,27900.0,6.7419,6.7583,6.7419,6.7501,27900.0
2009-05-13 12:20:00,8.28,8.28,8.27,8.28,11600.0,6.7583,6.7583,6.7501,6.7583,11600.0
2009-05-13 12:30:00,8.28,8.28,8.26,8.28,46600.0,6.7583,6.7583,6.7419,6.7583,46600.0
2009-05-13 12:40:00,8.28,8.28,8.26,8.27,23700.0,6.7583,6.7583,6.7419,6.7501,23700.0
2009-05-13 12:50:00,8.27,8.27,8.25,8.25,25000.0,6.7501,6.7501,6.7338,6.7338,25000.0
2009-05-13 13:00:00,8.26,8.26,8.25,8.26,27300.0,6.7419,6.7419,6.7338,6.7419,27300.0
2009-05-13 13:10:00,8.25,8.27,8.24,8.25,62500.0,6.7338,6.7501,6.7256,6.7338,62500.0
2009-05-13 13:20:00,8.26,8.27,8.25,8.26,44300.0,6.7419,6.7501,6.7338,6.7419,44300.0
2009-05-13 13:30:00,8.25,8.29,8.24,8.29,27200.0,6.7338,6.7664,6.7256,6.7664,27200.0
2009-05-13 13:40:00,8.29,8.31,8.25,8.26,24300.0,6.7664,6.7827,6.7338,6.7419,24300.0
2009-05-13 13:50:00,8.26,8.33,8.26,8.3,101200.0,6.7419,6.7991,6.7419,6.7746,101200.0
2009-05-13 14:00:00,8.3,8.31,8.26,8.28,72300.0,6.7746,6.7827,6.7419,6.7583,72300.0
2009-05-13 14:10:00,8.28,8.31,8.24,8.24,50900.0,6.7583,6.7827,6.7256,6.7256,50900.0
2009-05-13 14:20:00,8.24,8.27,8.23,8.25,64600.0,6.7256,6.7501,6.7174,6.7338,64600.0
2009-05-13 14:30:00,8.25,8.32,8.23,8.28,206400.0,6.7338,6.7909,6.7174,6.7583,206400.0
2009-05-13 14:40:00,8.28,8.4,8.28,8.34,305700.0,6.7583,6.8562,6.7583,6.8072,305700.0
2009-05-13 14:50:00,8.34,8.37,8.34,8.36,56400.0,6.8072,6.8317,6.8072,6.8235,56400.0
2009-05-13 15:00:00,8.37,8.37,8.3,8.3,96200.0,6.8317,6.8317,6.7746,6.7746,96200.0
2009-05-13 15:10:00,8.3,8.31,8.26,8.3,135700.0,6.7746,6.7827,6.7419,6.7746,135700.0
2009-05-13 15:20:00,8.31,8.32,8.27,8.27,134600.0,6.7827,6.7909,6.7501,6.7501,134600.0
2009-05-13 15:30:00,8.29,8.31,8.27,8.27,189500.0,6.7664,6.7827,6.7501,6.7501,189500.0
2009-05-13 15:40:00,8.27,8.31,8.26,8.28,336000.0,6.7501,6.7827,6.7419,6.7583,336000.0
2009-05-13 15:50:00,8.28,8.28,8.21,8.22,623400.0,6.7583,6.7583,6.7011,6.7093,623400.0
2009-05-14 09:30:00,8.23,8.4,8.2,8.36,70000.0,6.7174,6.8562,6.693,6.8235,70000.0
2009-05-14 09:40:00,8.36,8.4,8.3,8.3,100900.0,6.8235,6.8562,6.7746,6.7746,100900.0
2009-05-14 09:50:00,8.3,8.33,8.23,8.33,139200.0,6.7746,6.7991,6.7174,6.7991,139200.0
2009-05-14 10:00:00,8.33,8.49,8.33,8.43,142300.0,6.7991,6.9297,6.7991,6.8807,142300.0
2009-05-14 10:10:00,8.43,8.45,8.34,8.34,66400.0,6.8807,6.897,6.8072,6.8072,66400.0
2009-05-14 10:20:00,8.34,8.41,8.33,8.36,63200.0,6.8072,6.8644,6.7991,6.8235,63200.0
2009-05-14 10:30:00,8.36,8.49,8.36,8.45,58000.0,6.8235,6.9297,6.8235,6.897,58000.0
2009-05-14 10:40:00,8.45,8.47,8.44,8.44,88800.0,6.897,6.9133,6.8888,6.8888,88800.0
2009-05-14 10:50:00,8.44,8.52,8.44,8.52,74100.0,6.8888,6.9541,6.8888,6.9541,74100.0
2009-05-14 11:00:00,8.51,8.53,8.49,8.52,53300.0,6.946,6.9623,6.9297,6.9541,53300.0
2009-05-14 11:10:00,8.53,8.6,8.52,8.6,67500.0,6.9623,7.0194,6.9541,7.0194,67500.0
2009-05-14 11:20:00,8.59,8.63,8.58,8.62,81700.0,7.0113,7.0439,7.0031,7.0358,81700.0
2009-05-14 11:30:00,8.62,8.64,8.61,8.63,67500.0,7.0358,7.0521,7.0276,7.0439,67500.0
2009-05-14 11:40:00,8.64,8.66,8.58,8.6,104700.0,7.0521,7.0684,7.0031,7.0194,104700.0
2009-05-14 11:50:00,8.6,8.64,8.59,8.63,49800.0,7.0194,7.0521,7.0113,7.0439,49800.0
2009-05-14 12:00:00,8.62,8.69,8.62,8.66,47800.0,7.0358,7.0929,7.0358,7.0684,47800.0
2009-05-14 12:10:00,8.67,8.75,8.67,8.73,107900.0,7.0766,7.1419,7.0766,7.1255,107900.0
2009-05-14 12:20:00,8.73,8.73,8.64,8.64,135000.0,7.1255,7.1255,7.0521,7.0521,135000.0
2009-05-14 12:30:00,8.64,8.66,8.63,8.65,57100.0,7.0521,7.0684,7.0439,7.0602,57100.0
2009-05-14 12:40:00,8.66,8.66,8.6,8.61,27300.0,7.0684,7.0684,7.0194,7.0276,27300.0
2009-05-14 12:50:00,8.61,8.63,8.59,8.59,20100.0,7.0276,7.0439,7.0113,7.0113,20100.0
2009-05-14 13:00:00,8.59,8.6,8.57,8.58,23900.0,7.0113,7.0194,6.995,7.0031,23900.0
2009-05-14 13:10:00,8.58,8.58,8.53,8.53,16000.0,7.0031,7.0031,6.9623,6.9623,16000.0
2009-05-14 13:20:00,8.52,8.59,8.52,8.57,94700.0,6.9541,7.0113,6.9541,6.995,94700.0
2009-05-14 13:30:00,8.56,8.6,8.56,8.59,16700.0,6.9868,7.0194,6.9868,7.0113,16700.0
2009-05-14 13:40:00,8.59,8.6,8.57,8.58,30300.0,7.0113,7.0194,6.995,7.0031,30300.0
2009-05-14 13:50:00,8.58,8.61,8.56,8.56,23700.0,7.0031,7.0276,6.9868,6.9868,23700.0
2009-05-14 14:00:00,8.57,8.6,8.57,8.6,9900.0,6.995,7.0194,6.995,7.0194,9900.0
2009-05-14 14:10:00,8.59,8.6,8.59,8.6,17800.0,7.0113,7.0194,7.0113,7.0194,17800.0
2009-05-14 14:20:00,8.59,8.64,8.59,8.64,62300.0,7.0113,7.0521,7.0113,7.0521,62300.0
2009-05-14 14:30:00,8.64,8.68,8.63,8.68,56200.0,7.0521,7.0847,7.0439,7.0847,56200.0
2009-05-14 14:40:00,8.69,8.7,8.65,8.66,57700.0,7.0929,7.1011,7.0602,7.0684,57700.0
2009-05-14 14:50:00,8.66,8.69,8.65,8.68,90500.0,7.0684,7.0929,7.0602,7.0847,90500.0
2009-05-14 15:00:00,8.69,8.71,8.67,8.67,61800.0,7.0929,7.1092,7.0766,7.0766,61800.0
2009-05-14 15:10:00,8.68,8.68,8.62,8.67,105000.0,7.0847,7.0847,7.0358,7.0766,105000.0
2009-05-14 15:20:00,8.67,8.67,8.63,8.64,64400.0,7.0766,7.0766,7.0439,7.0521,64400.0
2009-05-14 15:30:00,8.63,8.63,8.57,8.58,125500.0,7.0439,7.0439,6.995,7.0031,125500.0
2009-05-14 15:40:00,8.57,8.65,8.57,8.63,161200.0,6.995,7.0602,6.995,7.0439,161200.0
2009-05-14 15:50:00,8.64,8.68,8.58,8.6,430900.0,7.0521,7.0847,7.0031,7.0194,430900.0
2009-05-15 09:30:00,8.65,8.87,8.65,8.87,358800.0,7.0602,7.2398,7.0602,7.2398,358800.0
2009-05-15 09:40:00,8.86,8.89,8.75,8.77,100300.0,7.2317,7.2561,7.1419,7.1582,100300.0
2009-05-15 09:50:00,8.77,8.79,8.73,8.73,277800.0,7.1582,7.1745,7.1255,7.1255,277800.0
2009-05-15 10:00:00,8.72,8.79,8.68,8.79,146200.0,7.1174,7.1745,7.0847,7.1745,146200.0
2009-05-15 10:10:00,8.79,8.8,8.72,8.77,63100.0,7.1745,7.1827,7.1174,7.1582,63100.0
2009-05-15 10:20:00,8.75,8.82,8.73,8.8,67000.0,7.1419,7.199,7.1255,7.1827,67000.0
2009-05-15 10:30:00,8.79,8.87,8.79,8.84,88600.0,7.1745,7.2398,7.1745,7.2153,88600.0
2009-05-15 10:40:00,8.84,8.86,8.81,8.82,70300.0,7.2153,7.2317,7.1908,7.199,70300.0
2009-05-15 10:50:00,8.82,8.85,8.8,8.83,51400.0,7.199,7.2235,7.1827,7.2072,51400.0
2009-05-15 11:00:00,8.83,8.88,8.83,8.87,62400.0,7.2072,7.248,7.2072,7.2398,62400.0
2009-05-15 11:10:00,8.86,8.86,8.83,8.86,51600.0,7.2317,7.2317,7.2072,7.2317,51600.0
2009-05-15 11:20:00,8.86,8.88,8.84,8.85,117700.0,7.2317,7.248,7.2153,7.2235,117700.0
2009-05-15 11:30:00,8.86,8.86,8.84,8.85,97300.0,7.2317,7.2317,7.2153,7.2235,97300.0
2009-05-15 11:40:00,8.85,8.87,8.82,8.83,68800.0,7.2235,7.2398,7.199,7.2072,68800.0
2009-05-15 11:50:00,8.83,8.83,8.76,8.76,56100.0,7.2072,7.2072,7.15,7.15,56100.0
2009-05-15 12:00:00,8.75,8.84,8.73,8.81,139200.0,7.1419,7.2153,7.1255,7.1908,139200.0
2009-05-15 12:10:00,8.82,8.85,8.8,8.8,41900.0,7.199,7.2235,7.1827,7.1827,41900.0
2009-05-15 12:20:00,8.81,8.85,8.79,8.84,85500.0,7.1908,7.2235,7.1745,7.2153,85500.0
2009-05-15 12:30:00,8.83,8.86,8.82,8.84,42100.0,7.2072,7.2317,7.199,7.2153,42100.0
2009-05-15 12:40:00,8.84,8.85,8.8,8.8,45700.0,7.2153,7.2235,7.1827,7.1827,45700.0
2009-05-15 12:50:00,8.8,8.81,8.77,8.79,32900.0,7.1827,7.1908,7.1582,7.1745,32900.0
2009-05-15 13:00:00,8.78,8.8,8.78,8.79,21000.0,7.1664,7.1827,7.1664,7.1745,21000.0
2009-05-15 13:10:00,8.8,8.85,8.76,8.81,101600.0,7.1827,7.2235,7.15,7.1908,101600.0
2009-05-15 13:20:00,8.81,8.83,8.76,8.79,101300.0,7.1908,7.2072,7.15,7.1745,101300.0
2009-05-15 13:30:00,8.79,8.8,8.73,8.75,65200.0,7.1745,7.1827,7.1255,7.1419,65200.0
2009-05-15 13:40:00,8.75,8.78,8.75,8.78,31000.0,7.1419,7.1664,7.1419,7.1664,31000.0
2009-05-15 13:50:00,8.79,8.8,8.78,8.79,34200.0,7.1745,7.1827,7.1664,7.1745,34200.0
2009-05-15 14:00:00,8.79,8.8,8.73,8.76,33800.0,7.1745,7.1827,7.1255,7.15,33800.0
2009-05-15 14:10:00,8.77,8.78,8.75,8.75,28300.0,7.1582,7.1664,7.1419,7.1419,28300.0
2009-05-15 14:20:00,8.76,8.78,8.75,8.78,31300.0,7.15,7.1664,7.1419,7.1664,31300.0
2009-05-15 14:30:00,8.77,8.77,8.74,8.77,40800.0,7.1582,7.1582,7.1337,7.1582,40800.0
2009-05-15 14:40:00,8.77,8.78,8.72,8.75,92000.0,7.1582,7.1664,7.1174,7.1419,92000.0
2009-05-15 14:50:00,8.75,8.78,8.73,8.78,91000.0,7.1419,7.1664,7.1255,7.1664,91000.0
2009-05-15 15:00:00,8.78,8.78,8.74,8.76,53500.0,7.1664,7.1664,7.1337,7.15,53500.0
2009-05-15 15:10:00,8.75,8.81,8.75,8.76,86800.0,7.1419,7.1908,7.1419,7.15,86800.0
2009-05-15 15:20:00,8.76,8.81,8.76,8.8,60400.0,7.15,7.1908,7.15,7.1827,60400.0
2009-05-15 15:30:00,8.81,8.81,8.78,8.78,82500.0,7.1908,7.1908,7.1664,7.1664,82500.0
2009-05-15 15:40:00,8.78,8.83,8.78,8.81,179000.0,7.1664,7.2072,7.1664,7.1908,179000.0
2009-05-15 15:50:00,8.81,8.81,8.76,8.76,198100.0,7.1908,7.1908,7.15,7.15,198100.0
2009-05-18 09:30:00,8.91,8.98,8.84,8.97,79200.0,7.2725,7.3296,7.2153,7.3214,79200.0
2009-05-18 09:40:00,8.98,8.98,8.87,8.94,47600.0,7.3296,7.3296,7.2398,7.297,47600.0
2009-05-18 09:50:00,8.94,8.98,8.86,8.86,31500.0,7.297,7.3296,7.2317,7.2317,31500.0
2009-05-18 10:00:00,8.86,8.91,8.8,8.81,48900.0,7.2317,7.2725,7.1827,7.1908,48900.0
2009-05-18 10:10:00,8.81,8.89,8.76,8.84,55200.0,7.1908,7.2561,7.15,7.2153,55200.0
2009-05-18 10:20:00,8.85,8.92,8.79,8.8,53800.0,7.2235,7.2806,7.1745,7.1827,53800.0
2009-05-18 10:30:00,8.81,8.86,8.79,8.8,31300.0,7.1908,7.2317,7.1745,7.1827,31300.0
2009-05-18 10:40:00,8.81,8.93,8.77,8.92,59800.0,7.1908,7.2888,7.1582,7.2806,59800.0
2009-05-18 10:50:00,8.92,8.96,8.9,8.94,58300.0,7.2806,7.3133,7.2643,7.297,58300.0
2009-05-18 11:00:00,8.95,8.96,8.87,8.87,32600.0,7.3051,7.3133,7.2398,7.2398,32600.0
2009-05-18 11:10:00,8.87,8.87,8.83,8.83,16700.0,7.2398,7.2398,7.2072,7.2072,16700.0
2009-05-18 11:20:00,8.83,8.89,8.82,8.85,68000.0,7.2072,7.2561,7.199,7.2235,68000.0
2009-05-18 11:30:00,8.86,8.9,8.85,8.88,43400.0,7.2317,7.2643,7.2235,7.248,43400.0
2009-05-18 11:40:00,8.88,8.92,8.88,8.9,13800.0,7.248,7.2806,7.248,7.2643,13800.0
2009-05-18 11:50:00,8.89,8.9,8.89,8.89,6800.0,7.2561,7.2643,7.2561,7.2561,6800.0
2009-05-18 12:00:00,8.9,8.9,8.89,8.89,7300.0,7.2643,7.2643,7.2561,7.2561,7300.0
2009-05-18 12:10:00,8.89,8.9,8.89,8.89,2500.0,7.2561,7.2643,7.2561,7.2561,2500.0
2009-05-18 12:20:00,8.89,8.93,8.89,8.93,29800.0,7.2561,7.2888,7.2561,7.2888,29800.0
2009-05-18 12:30:00,8.93,8.98,8.92,8.96,105800.0,7.2888,7.3296,7.2806,7.3133,105800.0
2009-05-18 12:40:00,8.96,9.02,8.96,9.02,85700.0,7.3133,7.3622,7.3133,7.3622,85700.0
2009-05-18 12:50:00,9.01,9.01,8.97,8.97,46000.0,7.3541,7.3541,7.3214,7.3214,46000.0
2009-05-18 13:00:00,8.97,8.98,8.93,8.93,32400.0,7.3214,7.3296,7.2888,7.2888,32400.0
2009-05-18 13:10:00,8.94,9.0,8.94,8.99,59100.0,7.297,7.3459,7.297,7.3378,59100.0
2009-05-18 13:20:00,8.99,9.0,8.98,8.99,47700.0,7.3378,7.3459,7.3296,7.3378,47700.0
2009-05-18 13:30:00,8.99,9.01,8.98,8.99,35200.0,7.3378,7.3541,7.3296,7.3378,35200.0
2009-05-18 13:40:00,9.0,9.02,8.98,9.02,58300.0,7.3459,7.3622,7.3296,7.3622,58300.0
2009-05-18 13:50:00,9.02,9.02,9.0,9.0,27100.0,7.3622,7.3622,7.3459,7.3459,27100.0
2009-05-18 14:00:00,9.0,9.02,9.0,9.02,39400.0,7.3459,7.3622,7.3459,7.3622,39400.0
2009-05-18 14:10:00,9.02,9.06,9.02,9.02,64700.0,7.3622,7.3949,7.3622,7.3622,64700.0
2009-05-18 14:20:00,9.01,9.04,9.0,9.03,56500.0,7.3541,7.3786,7.3459,7.3704,56500.0
2009-05-18 14:30:00,9.04,9.06,9.04,9.05,28100.0,7.3786,7.3949,7.3786,7.3867,28100.0
2009-05-18 14:40:00,9.06,9.12,9.04,9.1,141600.0,7.3949,7.4439,7.3786,7.4275,141600.0
2009-05-18 14:50:00,9.1,9.1,9.09,9.1,26900.0,7.4275,7.4275,7.4194,7.4275,26900.0
2009-05-18 15:00:00,9.1,9.1,9.06,9.08,55600.0,7.4275,7.4275,7.3949,7.4112,55600.0
2009-05-18 15:10:00,9.08,9.09,9.04,9.08,67700.0,7.4112,7.4194,7.3786,7.4112,67700.0
2009-05-18 15:20:00,9.07,9.1,9.06,9.06,53400.0,7.4031,7.4275,7.3949,7.3949,53400.0
2009-05-18 15:30:00,9.05,9.06,9.02,9.02,81100.0,7.3867,7.3949,7.3622,7.3622,81100.0
2009-05-18 15:40:00,9.02,9.03,8.98,9.03,162100.0,7.3622,7.3704,7.3296,7.3704,162100.0
2009-05-18 15:50:00,9.03,9.06,9.01,9.04,325600.0,7.3704,7.3949,7.3541,7.3786,325600.0
2009-05-19 09:30:00,9.12,9.16,9.03,9.15,115300.0,7.4439,7.4765,7.3704,7.4684,115300.0
2009-05-19 09:40:00,9.16,9.17,9.03,9.09,77800.0,7.4765,7.4847,7.3704,7.4194,77800.0
2009-05-19 09:50:00,9.1,9.1,8.97,8.97,117100.0,7.4275,7.4275,7.3214,7.3214,117100.0
2009-05-19 10:00:00,8.97,9.03,8.93,8.98,53400.0,7.3214,7.3704,7.2888,7.3296,53400.0
2009-05-19 10:10:00,8.98,9.0,8.95,9.0,44300.0,7.3296,7.3459,7.3051,7.3459,44300.0
2009-05-19 10:20:00,9.0,9.06,8.95,9.05,70100.0,7.3459,7.3949,7.3051,7.3867,70100.0
2009-05-19 10:30:00,9.05,9.08,9.05,9.05,57400.0,7.3867,7.4112,7.3867,7.3867,57400.0
2009-05-19 10:40:00,9.05,9.05,8.99,8.99,49900.0,7.3867,7.3867,7.3378,7.3378,49900.0
2009-05-19 10:50:00,8.99,9.01,8.99,9.0,29400.0,7.3378,7.3541,7.3378,7.3459,29400.0
2009-05-19 11:00:00,8.99,9.02,8.99,9.0,74800.0,7.3378,7.3622,7.3378,7.3459,74800.0
2009-05-19 11:10:00,9.0,9.01,8.99,9.0,24900.0,7.3459,7.3541,7.3378,7.3459,24900.0
2009-05-19 11:20:00,9.01,9.01,8.96,9.0,46800.0,7.3541,7.3541,7.3133,7.3459,46800.0
2009-05-19 11:30:00,9.0,9.03,9.0,9.0,76700.0,7.3459,7.3704,7.3459,7.3459,76700.0
2009-05-19 11:40:00,9.0,9.02,8.97,9.0,81100.0,7.3459,7.3622,7.3214,7.3459,81100.0
2009-05-19 11:50:00,9.01,9.02,9.0,9.01,51900.0,7.3541,7.3622,7.3459,7.3541,51900.0
2009-05-19 12:00:00,9.01,9.02,8.99,8.99,21100.0,7.3541,7.3622,7.3378,7.3378,21100.0
2009-05-19 12:10:00,8.99,9.03,8.99,9.02,22200.0,7.3378,7.3704,7.3378,7.3622,22200.0
2009-05-19 12:20:00,9.02,9.05,9.0,9.05,46400.0,7.3622,7.3867,7.3459,7.3867,46400.0
2009-05-19 12:30:00,9.05,9.06,9.04,9.04,13400.0,7.3867,7.3949,7.3786,7.3786,13400.0
2009-05-19 12:40:00,9.05,9.05,9.04,9.05,21700.0,7.3867,7.3867,7.3786,7.3867,21700.0
2009-05-19 12:50:00,9.05,9.05,8.99,9.01,65000.0,7.3867,7.3867,7.3378,7.3541,65000.0
2009-05-19 13:00:00,9.01,9.02,9.0,9.02,46200.0,7.3541,7.3622,7.3459,7.3622,46200.0
2009-05-19 13:10:00,9.02,9.02,9.01,9.02,60900.0,7.3622,7.3622,7.3541,7.3622,60900.0
2009-05-19 13:20:00,9.02,9.06,9.01,9.06,118000.0,7.3622,7.3949,7.3541,7.3949,118000.0
2009-05-19 13:30:00,9.07,9.15,9.07,9.15,69700.0,7.4031,7.4684,7.4031,7.4684,69700.0
2009-05-19 13:40:00,9.15,9.16,9.12,9.13,32500.0,7.4684,7.4765,7.4439,7.452,32500.0
2009-05-19 13:50:00,9.13,9.18,9.11,9.18,117000.0,7.452,7.4928,7.4357,7.4928,117000.0
2009-05-19 14:00:00,9.18,9.22,9.16,9.2,144500.0,7.4928,7.5255,7.4765,7.5092,144500.0
2009-05-19 14:10:00,9.2,9.21,9.19,9.2,32600.0,7.5092,7.5173,7.501,7.5092,32600.0
2009-05-19 14:20:00,9.21,9.25,9.2,9.25,40800.0,7.5173,7.55,7.5092,7.55,40800.0
2009-05-19 14:30:00,9.24,9.25,9.23,9.24,28100.0,7.5418,7.55,7.5337,7.5418,28100.0
2009-05-19 14:40:00,9.23,9.26,9.23,9.26,110000.0,7.5337,7.5581,7.5337,7.5581,110000.0
2009-05-19 14:50:00,9.26,9.26,9.24,9.25,88300.0,7.5581,7.5581,7.5418,7.55,88300.0
2009-05-19 15:00:00,9.26,9.26,9.22,9.22,70400.0,7.5581,7.5581,7.5255,7.5255,70400.0
2009-05-19 15:10:00,9.22,9.23,9.18,9.18,29300.0,7.5255,7.5337,7.4928,7.4928,29300.0
2009-05-19 15:20:00,9.19,9.19,9.17,9.17,54600.0,7.501,7.501,7.4847,7.4847,54600.0
2009-05-19 15:30:00,9.18,9.18,9.11,9.15,139100.0,7.4928,7.4928,7.4357,7.4684,139100.0
2009-05-19 15:40:00,9.15,9.15,9.11,9.11,104100.0,7.4684,7.4684,7.4357,7.4357,104100.0
2009-05-19 15:50:00,9.11,9.13,9.06,9.06,198200.0,7.4357,7.452,7.3949,7.3949,198200.0
2009-05-20 09:30:00,9.15,9.3,9.15,9.21,89500.0,7.4684,7.5908,7.4684,7.5173,89500.0
2009-05-20 09:40:00,9.21,9.3,9.21,9.25,81200.0,7.5173,7.5908,7.5173,7.55,81200.0
2009-05-20 09:50:00,9.27,9.28,9.22,9.23,80700.0,7.5663,7.5745,7.5255,7.5337,80700.0
2009-05-20 10:00:00,9.23,9.31,9.23,9.3,125800.0,7.5337,7.599,7.5337,7.5908,125800.0
2009-05-20 10:10:00,9.29,9.29,9.25,9.27,75300.0,7.5826,7.5826,7.55,7.5663,75300.0
2009-05-20 10:20:00,9.28,9.3,9.27,9.29,42600.0,7.5745,7.5908,7.5663,7.5826,42600.0
2009-05-20 10:30:00,9.3,9.3,9.25,9.26,43700.0,7.5908,7.5908,7.55,7.5581,43700.0
2009-05-20 10:40:00,9.25,9.3,9.25,9.3,36700.0,7.55,7.5908,7.55,7.5908,36700.0
2009-05-20 10:50:00,9.3,9.3,9.26,9.29,55200.0,7.5908,7.5908,7.5581,7.5826,55200.0
2009-05-20 11:00:00,9.29,9.3,9.26,9.26,37000.0,7.5826,7.5908,7.5581,7.5581,37000.0
2009-05-20 11:10:00,9.26,9.28,9.24,9.26,21900.0,7.5581,7.5745,7.5418,7.5581,21900.0
2009-05-20 11:20:00,9.27,9.29,9.2,9.22,42400.0,7.5663,7.5826,7.5092,7.5255,42400.0
2009-05-20 11:30:00,9.21,9.27,9.21,9.26,24500.0,7.5173,7.5663,7.5173,7.5581,24500.0
2009-05-20 11:40:00,9.26,9.3,9.26,9.27,22200.0,7.5581,7.5908,7.5581,7.5663,22200.0
2009-05-20 11:50:00,9.28,9.29,9.13,9.14,79100.0,7.5745,7.5826,7.452,7.4602,79100.0
2009-05-20 12:00:00,9.15,9.19,9.11,9.11,39100.0,7.4684,7.501,7.4357,7.4357,39100.0
2009-05-20 12:10:00,9.12,9.15,9.11,9.12,36000.0,7.4439,7.4684,7.4357,7.4439,36000.0
2009-05-20 12:20:00,9.12,9.13,9.11,9.12,13400.0,7.4439,7.452,7.4357,7.4439,13400.0
2009-05-20 12:30:00,9.12,9.13,9.0,9.05,57200.0,7.4439,7.452,7.3459,7.3867,57200.0
2009-05-20 12:40:00,9.05,9.07,9.04,9.07,20300.0,7.3867,7.4031,7.3786,7.4031,20300.0
2009-05-20 12:50:00,9.06,9.07,9.0,9.01,22500.0,7.3949,7.4031,7.3459,7.3541,22500.0
2009-05-20 13:00:00,9.0,9.03,8.99,9.02,32700.0,7.3459,7.3704,7.3378,7.3622,32700.0
2009-05-20 13:10:00,9.02,9.03,8.99,9.03,25300.0,7.3622,7.3704,7.3378,7.3704,25300.0
2009-05-20 13:20:00,9.03,9.08,9.0,9.08,17600.0,7.3704,7.4112,7.3459,7.4112,17600.0
2009-05-20 13:30:00,9.09,9.13,9.09,9.13,21800.0,7.4194,7.452,7.4194,7.452,21800.0
2009-05-20 13:40:00,9.12,9.14,9.1,9.11,15400.0,7.4439,7.4602,7.4275,7.4357,15400.0
2009-05-20 13:50:00,9.1,9.13,9.1,9.13,19300.0,7.4275,7.452,7.4275,7.452,19300.0
2009-05-20 14:00:00,9.13,9.13,9.03,9.09,39600.0,7.452,7.452,7.3704,7.4194,39600.0
2009-05-20 14:10:00,9.09,9.13,9.07,9.13,13700.0,7.4194,7.452,7.4031,7.452,13700.0
2009-05-20 14:20:00,9.13,9.16,9.1,9.13,31500.0,7.452,7.4765,7.4275,7.452,31500.0
2009-05-20 14:30:00,9.13,9.13,9.05,9.09,23800.0,7.452,7.452,7.3867,7.4194,23800.0
2009-05-20 14:40:00,9.09,9.13,9.09,9.11,41700.0,7.4194,7.452,7.4194,7.4357,41700.0
2009-05-20 14:50:00,9.12,9.14,9.08,9.1,33300.0,7.4439,7.4602,7.4112,7.4275,33300.0
2009-05-20 15:00:00,9.11,9.13,9.07,9.07,30600.0,7.4357,7.452,7.4031,7.4031,30600.0
2009-05-20 15:10:00,9.07,9.09,9.04,9.07,121200.0,7.4031,7.4194,7.3786,7.4031,121200.0
2009-05-20 15:20:00,9.06,9.06,9.03,9.04,45900.0,7.3949,7.3949,7.3704,7.3786,45900.0
2009-05-20 15:30:00,9.04,9.06,9.01,9.03,52800.0,7.3786,7.3949,7.3541,7.3704,52800.0
2009-05-20 15:40:00,9.03,9.03,8.95,8.97,116600.0,7.3704,7.3704,7.3051,7.3214,116600.0
2009-05-20 15:50:00,8.96,8.99,8.95,8.98,150000.0,7.3133,7.3378,7.3051,7.3296,150000.0
2009-05-21 09:30:00,8.98,9.0,8.76,8.84,116000.0,7.3296,7.3459,7.15,7.2153,116000.0
2009-05-21 09:40:00,8.84,8.99,8.81,8.96,61400.0,7.2153,7.3378,7.1908,7.3133,61400.0
2009-05-21 09:50:00,8.98,9.05,8.83,8.83,63800.0,7.3296,7.3867,7.2072,7.2072,63800.0
2009-05-21 10:00:00,8.84,8.93,8.81,8.86,148200.0,7.2153,7.2888,7.1908,7.2317,148200.0
2009-05-21 10:10:00,8.85,8.88,8.77,8.79,69800.0,7.2235,7.248,7.1582,7.1745,69800.0
2009-05-21 10:20:00,8.78,8.81,8.71,8.73,55600.0,7.1664,7.1908,7.1092,7.1255,55600.0
2009-05-21 10:30:00,8.74,8.75,8.72,8.72,16200.0,7.1337,7.1419,7.1174,7.1174,16200.0
2009-05-21 10:40:00,8.74,8.75,8.72,8.72,36500.0,7.1337,7.1419,7.1174,7.1174,36500.0
2009-05-21 10:50:00,8.71,8.72,8.67,8.69,90000.0,7.1092,7.1174,7.0766,7.0929,90000.0
2009-05-21 11:00:00,8.69,8.71,8.62,8.63,52100.0,7.0929,7.1092,7.0358,7.0439,52100.0
2009-05-21 11:10:00,8.63,8.71,8.63,8.69,27000.0,7.0439,7.1092,7.0439,7.0929,27000.0
2009-05-21 11:20:00,8.69,8.7,8.66,8.68,46700.0,7.0929,7.1011,7.0684,7.0847,46700.0
2009-05-21 11:30:00,8.67,8.7,8.65,8.69,73000.0,7.0766,7.1011,7.0602,7.0929,73000.0
2009-05-21 11:40:00,8.7,8.72,8.68,8.68,146500.0,7.1011,7.1174,7.0847,7.0847,146500.0
2009-05-21 11:50:00,8.68,8.77,8.67,8.77,64100.0,7.0847,7.1582,7.0766,7.1582,64100.0
2009-05-21 12:00:00,8.77,8.79,8.76,8.78,34100.0,7.1582,7.1745,7.15,7.1664,34100.0
2009-05-21 12:10:00,8.78,8.78,8.77,8.78,13900.0,7.1664,7.1664,7.1582,7.1664,13900.0
2009-05-21 12:20:00,8.77,8.79,8.72,8.73,95400.0,7.1582,7.1745,7.1174,7.1255,95400.0
2009-05-21 12:30:00,8.74,8.76,8.71,8.74,64900.0,7.1337,7.15,7.1092,7.1337,64900.0
2009-05-21 12:40:00,8.74,8.75,8.69,8.75,67800.0,7.1337,7.1419,7.0929,7.1419,67800.0
2009-05-21 12:50:00,8.75,8.84,8.75,8.83,60000.0,7.1419,7.2153,7.1419,7.2072,60000.0
2009-05-21 13:00:00,8.84,8.88,8.83,8.84,100100.0,7.2153,7.248,7.2072,7.2153,100100.0
2009-05-21 13:10:00,8.84,8.87,8.82,8.83,84300.0,7.2153,7.2398,7.199,7.2072,84300.0
2009-05-21 13:20:00,8.83,8.84,8.79,8.8,26700.0,7.2072,7.2153,7.1745,7.1827,26700.0
2009-05-21 13:30:00,8.79,8.81,8.79,8.8,25800.0,7.1745,7.1908,7.1745,7.1827,25800.0
2009-05-21 13:40:00,8.8,8.84,8.79,8.84,24100.0,7.1827,7.2153,7.1745,7.2153,24100.0
2009-05-21 13:50:00,8.83,8.85,8.8,8.82,34800.0,7.2072,7.2235,7.1827,7.199,34800.0
2009-05-21 14:00:00,8.82,8.84,8.75,8.76,29100.0,7.199,7.2153,7.1419,7.15,29100.0
2009-05-21 14:10:00,8.77,8.77,8.72,8.74,32600.0,7.1582,7.1582,7.1174,7.1337,32600.0
2009-05-21 14:20:00,8.74,8.75,8.72,8.72,20700.0,7.1337,7.1419,7.1174,7.1174,20700.0
2009-05-21 14:30:00,8.72,8.77,8.71,8.71,46000.0,7.1174,7.1582,7.1092,7.1092,46000.0
2009-05-21 14:40:00,8.72,8.72,8.66,8.68,58800.0,7.1174,7.1174,7.0684,7.0847,58800.0
2009-05-21 14:50:00,8.68,8.72,8.68,8.72,94300.0,7.0847,7.1174,7.0847,7.1174,94300.0
2009-05-21 15:00:00,8.73,8.79,8.7,8.7,105600.0,7.1255,7.1745,7.1011,7.1011,105600.0
2009-05-21 15:10:00,8.71,8.81,8.7,8.79,77800.0,7.1092,7.1908,7.1011,7.1745,77800.0
2009-05-21 15:20:00,8.8,8.81,8.76,8.79,105900.0,7.1827,7.1908,7.15,7.1745,105900.0
2009-05-21 15:30:00,8.78,8.85,8.78,8.81,79000.0,7.1664,7.2235,7.1664,7.1908,79000.0
2009-05-21 15:40:00,8.81,8.85,8.77,8.82,93900.0,7.1908,7.2235,7.1582,7.199,93900.0
2009-05-21 15:50:00,8.82,8.86,8.82,8.85,202100.0,7.199,7.2317,7.199,7.2235,202100.0
2009-05-22 09:30:00,8.87,8.93,8.76,8.81,46000.0,7.2398,7.2888,7.15,7.1908,46000.0
2009-05-22 09:40:00,8.8,8.85,8.69,8.74,31000.0,7.1827,7.2235,7.0929,7.1337,31000.0
2009-05-22 09:50:00,8.74,8.74,8.65,8.69,56500.0,7.1337,7.1337,7.0602,7.0929,56500.0
2009-05-22 10:00:00,8.69,8.8,8.64,8.71,70300.0,7.0929,7.1827,7.0521,7.1092,70300.0
2009-05-22 10:10:00,8.71,8.82,8.7,8.82,52100.0,7.1092,7.199,7.1011,7.199,52100.0
2009-05-22 10:20:00,8.82,8.87,8.8,8.83,52000.0,7.199,7.2398,7.1827,7.2072,52000.0
2009-05-22 10:30:00,8.82,8.84,8.76,8.78,30000.0,7.199,7.2153,7.15,7.1664,30000.0
2009-05-22 10:40:00,8.77,8.9,8.76,8.87,67300.0,7.1582,7.2643,7.15,7.2398,67300.0
2009-05-22 10:50:00,8.87,8.88,8.79,8.81,25900.0,7.2398,7.248,7.1745,7.1908,25900.0
2009-05-22 11:00:00,8.81,8.82,8.77,8.81,22900.0,7.1908,7.199,7.1582,7.1908,22900.0
2009-05-22 11:10:00,8.82,8.86,8.81,8.85,39100.0,7.199,7.2317,7.1908,7.2235,39100.0
2009-05-22 11:20:00,8.85,8.86,8.83,8.83,39700.0,7.2235,7.2317,7.2072,7.2072,39700.0
2009-05-22 11:30:00,8.84,8.84,8.76,8.76,19900.0,7.2153,7.2153,7.15,7.15,19900.0
2009-05-22 11:40:00,8.76,8.8,8.75,8.79,28300.0,7.15,7.1827,7.1419,7.1745,28300.0
2009-05-22 11:50:00,8.8,8.8,8.74,8.75,16600.0,7.1827,7.1827,7.1337,7.1419,16600.0
2009-05-22 12:00:00,8.75,8.78,8.75,8.78,10200.0,7.1419,7.1664,7.1419,7.1664,10200.0
2009-05-22 12:10:00,8.78,8.78,8.73,8.77,15900.0,7.1664,7.1664,7.1255,7.1582,15900.0
2009-05-22 12:20:00,8.77,8.78,8.72,8.74,16000.0,7.1582,7.1664,7.1174,7.1337,16000.0
2009-05-22 12:30:00,8.74,8.76,8.73,8.76,19800.0,7.1337,7.15,7.1255,7.15,19800.0
2009-05-22 12:40:00,8.76,8.79,8.76,8.78,5800.0,7.15,7.1745,7.15,7.1664,5800.0
2009-05-22 12:50:00,8.77,8.78,8.77,8.78,6100.0,7.1582,7.1664,7.1582,7.1664,6100.0
2009-05-22 13:00:00,8.78,8.78,8.76,8.76,11300.0,7.1664,7.1664,7.15,7.15,11300.0
2009-05-22 13:10:00,8.77,8.77,8.74,8.75,9400.0,7.1582,7.1582,7.1337,7.1419,9400.0
2009-05-22 13:20:00,8.76,8.77,8.75,8.75,13600.0,7.15,7.1582,7.1419,7.1419,13600.0
2009-05-22 13:30:00,8.75,8.75,8.7,8.72,30400.0,7.1419,7.1419,7.1011,7.1174,30400.0
2009-05-22 13:40:00,8.72,8.77,8.71,8.75,33100.0,7.1174,7.1582,7.1092,7.1419,33100.0
2009-05-22 13:50:00,8.75,8.76,8.7,8.74,20500.0,7.1419,7.15,7.1011,7.1337,20500.0
2009-05-22 14:00:00,8.74,8.76,8.72,8.73,34100.0,7.1337,7.15,7.1174,7.1255,34100.0
2009-05-22 14:10:00,8.73,8.75,8.72,8.75,20600.0,7.1255,7.1419,7.1174,7.1419,20600.0
2009-05-22 14:20:00,8.75,8.77,8.74,8.77,22400.0,7.1419,7.1582,7.1337,7.1582,22400.0
2009-05-22 14:30:00,8.76,8.77,8.75,8.77,9300.0,7.15,7.1582,7.1419,7.1582,9300.0
2009-05-22 14:40:00,8.76,8.77,8.76,8.76,6300.0,7.15,7.1582,7.15,7.15,6300.0
2009-05-22 14:50:00,8.77,8.77,8.75,8.77,26600.0,7.1582,7.1582,7.1419,7.1582,26600.0
2009-05-22 15:00:00,8.77,8.79,8.76,8.79,29900.0,7.1582,7.1745,7.15,7.1745,29900.0
2009-05-22 15:10:00,8.78,8.8,8.74,8.75,35300.0,7.1664,7.1827,7.1337,7.1419,35300.0
2009-05-22 15:20:00,8.76,8.77,8.74,8.75,51700.0,7.15,7.1582,7.1337,7.1419,51700.0
2009-05-22 15:30:00,8.75,8.79,8.74,8.78,71000.0,7.1419,7.1745,7.1337,7.1664,71000.0
2009-05-22 15:40:00,8.78,8.78,8.7,8.73,118200.0,7.1664,7.1664,7.1011,7.1255,118200.0
2009-05-22 15:50:00,8.72,8.73,8.66,8.68,228500.0,7.1174,7.1255,7.0684,7.0847,228500.0
2009-05-26 09:30:00,8.64,8.82,8.6,8.75,62900.0,7.0521,7.199,7.0194,7.1419,62900.0
2009-05-26 09:40:00,8.75,8.85,8.71,8.82,106700.0,7.1419,7.2235,7.1092,7.199,106700.0
2009-05-26 09:50:00,8.82,8.84,8.77,8.82,68100.0,7.199,7.2153,7.1582,7.199,68100.0
2009-05-26 10:00:00,8.82,8.96,8.82,8.9,161100.0,7.199,7.3133,7.199,7.2643,161100.0
2009-05-26 10:10:00,8.91,8.96,8.88,8.96,112800.0,7.2725,7.3133,7.248,7.3133,112800.0
2009-05-26 10:20:00,8.96,8.97,8.85,8.85,139400.0,7.3133,7.3214,7.2235,7.2235,139400.0
2009-05-26 10:30:00,8.86,8.9,8.84,8.84,203100.0,7.2317,7.2643,7.2153,7.2153,203100.0
2009-05-26 10:40:00,8.85,8.9,8.8,8.87,109200.0,7.2235,7.2643,7.1827,7.2398,109200.0
2009-05-26 10:50:00,8.88,8.91,8.84,8.84,107200.0,7.248,7.2725,7.2153,7.2153,107200.0
2009-05-26 11:00:00,8.84,8.87,8.83,8.84,68100.0,7.2153,7.2398,7.2072,7.2153,68100.0
2009-05-26 11:10:00,8.83,8.88,8.83,8.88,35700.0,7.2072,7.248,7.2072,7.248,35700.0
2009-05-26 11:20:00,8.89,8.92,8.89,8.91,52500.0,7.2561,7.2806,7.2561,7.2725,52500.0
2009-05-26 11:30:00,8.91,8.92,8.86,8.86,22400.0,7.2725,7.2806,7.2317,7.2317,22400.0
2009-05-26 11:40:00,8.87,8.92,8.87,8.91,48700.0,7.2398,7.2806,7.2398,7.2725,48700.0
2009-05-26 11:50:00,8.92,8.95,8.91,8.94,24900.0,7.2806,7.3051,7.2725,7.297,24900.0
2009-05-26 12:00:00,8.94,8.94,8.92,8.92,32200.0,7.297,7.297,7.2806,7.2806,32200.0
2009-05-26 12:10:00,8.91,8.92,8.89,8.9,42100.0,7.2725,7.2806,7.2561,7.2643,42100.0
2009-05-26 12:20:00,8.91,8.91,8.89,8.9,14600.0,7.2725,7.2725,7.2561,7.2643,14600.0
2009-05-26 12:30:00,8.9,8.91,8.89,8.9,16200.0,7.2643,7.2725,7.2561,7.2643,16200.0
2009-05-26 12:40:00,8.9,8.9,8.89,8.9,7400.0,7.2643,7.2643,7.2561,7.2643,7400.0
2009-05-26 12:50:00,8.9,8.92,8.89,8.91,60000.0,7.2643,7.2806,7.2561,7.2725,60000.0
2009-05-26 13:00:00,8.92,8.92,8.88,8.88,26400.0,7.2806,7.2806,7.248,7.248,26400.0
2009-05-26 13:10:00,8.88,8.9,8.88,8.9,13000.0,7.248,7.2643,7.248,7.2643,13000.0
2009-05-26 13:20:00,8.9,8.9,8.89,8.89,6600.0,7.2643,7.2643,7.2561,7.2561,6600.0
2009-05-26 13:30:00,8.9,8.9,8.89,8.89,10100.0,7.2643,7.2643,7.2561,7.2561,10100.0
2009-05-26 13:40:00,8.9,8.91,8.89,8.9,37700.0,7.2643,7.2725,7.2561,7.2643,37700.0
2009-05-26 13:50:00,8.9,8.91,8.89,8.9,27500.0,7.2643,7.2725,7.2561,7.2643,27500.0
2009-05-26 14:00:00,8.9,8.94,8.9,8.93,28500.0,7.2643,7.297,7.2643,7.2888,28500.0
2009-05-26 14:10:00,8.93,8.94,8.91,8.94,22500.0,7.2888,7.297,7.2725,7.297,22500.0
2009-05-26 14:20:00,8.93,8.93,8.89,8.9,47900.0,7.2888,7.2888,7.2561,7.2643,47900.0
2009-05-26 14:30:00,8.9,9.05,8.89,9.0,819900.0,7.2643,7.3867,7.2561,7.3459,819900.0
2009-05-26 14:40:00,9.0,9.03,8.98,9.01,197700.0,7.3459,7.3704,7.3296,7.3541,197700.0
2009-05-26 14:50:00,9.01,9.01,8.95,8.95,91600.0,7.3541,7.3541,7.3051,7.3051,91600.0
2009-05-26 15:00:00,8.95,9.0,8.95,8.96,70600.0,7.3051,7.3459,7.3051,7.3133,70600.0
2009-05-26 15:10:00,8.97,8.99,8.9,8.94,158800.0,7.3214,7.3378,7.2643,7.297,158800.0
2009-05-26 15:20:00,8.94,8.95,8.92,8.93,46800.0,7.297,7.3051,7.2806,7.2888,46800.0
2009-05-26 15:30:00,8.93,8.98,8.91,8.98,70100.0,7.2888,7.3296,7.2725,7.3296,70100.0
2009-05-26 15:40:00,8.97,8.99,8.94,8.99,162800.0,7.3214,7.3378,7.297,7.3378,162800.0
2009-05-26 15:50:00,8.98,9.02,8.98,9.01,272300.0,7.3296,7.3622,7.3296,7.3541,272300.0
2009-05-27 09:30:00,9.06,9.17,8.98,9.13,109000.0,7.3949,7.4847,7.3296,7.452,109000.0
2009-05-27 09:40:00,9.12,9.22,9.08,9.22,90300.0,7.4439,7.5255,7.4112,7.5255,90300.0
2009-05-27 09:50:00,9.23,9.31,9.23,9.28,109300.0,7.5337,7.599,7.5337,7.5745,109300.0
2009-05-27 10:00:00,9.29,9.31,9.18,9.18,139100.0,7.5826,7.599,7.4928,7.4928,139100.0
2009-05-27 10:10:00,9.18,9.26,9.16,9.26,71600.0,7.4928,7.5581,7.4765,7.5581,71600.0
2009-05-27 10:20:00,9.27,9.33,9.27,9.27,101400.0,7.5663,7.6153,7.5663,7.5663,101400.0
2009-05-27 10:30:00,9.27,9.3,9.23,9.25,89100.0,7.5663,7.5908,7.5337,7.55,89100.0
2009-05-27 10:40:00,9.25,9.29,9.22,9.29,109700.0,7.55,7.5826,7.5255,7.5826,109700.0
2009-05-27 10:50:00,9.29,9.3,9.27,9.29,85900.0,7.5826,7.5908,7.5663,7.5826,85900.0
2009-05-27 11:00:00,9.29,9.31,9.24,9.3,217600.0,7.5826,7.599,7.5418,7.5908,217600.0
2009-05-27 11:10:00,9.3,9.34,9.3,9.32,91600.0,7.5908,7.6234,7.5908,7.6071,91600.0
2009-05-27 11:20:00,9.32,9.4,9.32,9.4,150700.0,7.6071,7.6724,7.6071,7.6724,150700.0
2009-05-27 11:30:00,9.4,9.5,9.38,9.5,257100.0,7.6724,7.754,7.6561,7.754,257100.0
2009-05-27 11:40:00,9.5,9.52,9.49,9.49,149600.0,7.754,7.7704,7.7459,7.7459,149600.0
2009-05-27 11:50:00,9.5,9.51,9.44,9.47,213700.0,7.754,7.7622,7.7051,7.7295,213700.0
2009-05-27 12:00:00,9.46,9.48,9.42,9.42,53700.0,7.7214,7.7377,7.6887,7.6887,53700.0
2009-05-27 12:10:00,9.42,9.51,9.41,9.48,107400.0,7.6887,7.7622,7.6806,7.7377,107400.0
2009-05-27 12:20:00,9.47,9.48,9.42,9.42,70400.0,7.7295,7.7377,7.6887,7.6887,70400.0
2009-05-27 12:30:00,9.42,9.43,9.39,9.4,54400.0,7.6887,7.6969,7.6642,7.6724,54400.0
2009-05-27 12:40:00,9.39,9.41,9.36,9.38,56700.0,7.6642,7.6806,7.6398,7.6561,56700.0
2009-05-27 12:50:00,9.39,9.4,9.3,9.31,65600.0,7.6642,7.6724,7.5908,7.599,65600.0
2009-05-27 13:00:00,9.32,9.33,9.31,9.33,40400.0,7.6071,7.6153,7.599,7.6153,40400.0
2009-05-27 13:10:00,9.33,9.37,9.31,9.37,24000.0,7.6153,7.6479,7.599,7.6479,24000.0
2009-05-27 13:20:00,9.37,9.37,9.34,9.36,24100.0,7.6479,7.6479,7.6234,7.6398,24100.0
2009-05-27 13:30:00,9.35,9.35,9.27,9.27,58600.0,7.6316,7.6316,7.5663,7.5663,58600.0
2009-05-27 13:40:00,9.26,9.31,9.22,9.22,54700.0,7.5581,7.599,7.5255,7.5255,54700.0
2009-05-27 13:50:00,9.23,9.26,9.18,9.22,100400.0,7.5337,7.5581,7.4928,7.5255,100400.0
2009-05-27 14:00:00,9.22,9.23,9.18,9.18,29300.0,7.5255,7.5337,7.4928,7.4928,29300.0
2009-05-27 14:10:00,9.18,9.21,9.16,9.21,59500.0,7.4928,7.5173,7.4765,7.5173,59500.0
2009-05-27 14:20:00,9.21,9.21,9.15,9.18,53400.0,7.5173,7.5173,7.4684,7.4928,53400.0
2009-05-27 14:30:00,9.18,9.22,9.17,9.22,59700.0,7.4928,7.5255,7.4847,7.5255,59700.0
2009-05-27 14:40:00,9.22,9.25,9.21,9.24,77900.0,7.5255,7.55,7.5173,7.5418,77900.0
2009-05-27 14:50:00,9.25,9.25,9.17,9.18,122600.0,7.55,7.55,7.4847,7.4928,122600.0
2009-05-27 15:00:00,9.19,9.23,9.18,9.21,139000.0,7.501,7.5337,7.4928,7.5173,139000.0
2009-05-27 15:10:00,9.21,9.22,9.17,9.19,93000.0,7.5173,7.5255,7.4847,7.501,93000.0
2009-05-27 15:20:00,9.19,9.2,9.13,9.15,110600.0,7.501,7.5092,7.452,7.4684,110600.0
2009-05-27 15:30:00,9.15,9.17,9.07,9.07,156900.0,7.4684,7.4847,7.4031,7.4031,156900.0
2009-05-27 15:40:00,9.07,9.15,9.07,9.14,156600.0,7.4031,7.4684,7.4031,7.4602,156600.0
2009-05-27 15:50:00,9.14,9.16,9.06,9.08,318300.0,7.4602,7.4765,7.3949,7.4112,318300.0
2009-05-28 09:30:00,9.17,9.34,9.13,9.25,65600.0,7.4847,7.6234,7.452,7.55,65600.0
2009-05-28 09:40:00,9.25,9.3,9.18,9.2,75600.0,7.55,7.5908,7.4928,7.5092,75600.0
2009-05-28 09:50:00,9.2,9.22,9.06,9.07,56700.0,7.5092,7.5255,7.3949,7.4031,56700.0
2009-05-28 10:00:00,9.07,9.08,8.91,8.99,160300.0,7.4031,7.4112,7.2725,7.3378,160300.0
2009-05-28 10:10:00,8.99,9.05,8.9,9.03,91000.0,7.3378,7.3867,7.2643,7.3704,91000.0
2009-05-28 10:20:00,9.02,9.06,8.93,9.0,92300.0,7.3622,7.3949,7.2888,7.3459,92300.0
2009-05-28 10:30:00,8.99,9.1,8.99,9.01,85800.0,7.3378,7.4275,7.3378,7.3541,85800.0
2009-05-28 10:40:00,9.01,9.07,9.0,9.02,59700.0,7.3541,7.4031,7.3459,7.3622,59700.0
2009-05-28 10:50:00,9.02,9.11,9.01,9.11,56600.0,7.3622,7.4357,7.3541,7.4357,56600.0
2009-05-28 11:00:00,9.11,9.18,9.08,9.17,52100.0,7.4357,7.4928,7.4112,7.4847,52100.0
2009-05-28 11:10:00,9.17,9.18,9.06,9.07,44200.0,7.4847,7.4928,7.3949,7.4031,44200.0
2009-05-28 11:20:00,9.07,9.13,9.05,9.1,19300.0,7.4031,7.452,7.3867,7.4275,19300.0
2009-05-28 11:30:00,9.09,9.17,9.08,9.15,21400.0,7.4194,7.4847,7.4112,7.4684,21400.0
2009-05-28 11:40:00,9.14,9.19,9.09,9.19,38900.0,7.4602,7.501,7.4194,7.501,38900.0
2009-05-28 11:50:00,9.19,9.21,9.11,9.13,59800.0,7.501,7.5173,7.4357,7.452,59800.0
2009-05-28 12:00:00,9.12,9.14,9.02,9.03,42200.0,7.4439,7.4602,7.3622,7.3704,42200.0
2009-05-28 12:10:00,9.02,9.05,8.98,8.98,31100.0,7.3622,7.3867,7.3296,7.3296,31100.0
2009-05-28 12:20:00,8.98,9.01,8.98,8.99,25600.0,7.3296,7.3541,7.3296,7.3378,25600.0
2009-05-28 12:30:00,8.98,9.01,8.98,8.99,15600.0,7.3296,7.3541,7.3296,7.3378,15600.0
2009-05-28 12:40:00,8.99,9.0,8.92,8.97,72100.0,7.3378,7.3459,7.2806,7.3214,72100.0
2009-05-28 12:50:00,8.97,8.98,8.94,8.97,26100.0,7.3214,7.3296,7.297,7.3214,26100.0
2009-05-28 13:00:00,8.97,9.05,8.96,9.02,52400.0,7.3214,7.3867,7.3133,7.3622,52400.0
2009-05-28 13:10:00,9.01,9.14,9.01,9.13,42600.0,7.3541,7.4602,7.3541,7.452,42600.0
2009-05-28 13:20:00,9.14,9.16,9.11,9.11,36300.0,7.4602,7.4765,7.4357,7.4357,36300.0
2009-05-28 13:30:00,9.11,9.12,9.09,9.1,55300.0,7.4357,7.4439,7.4194,7.4275,55300.0
2009-05-28 13:40:00,9.09,9.13,9.07,9.13,48100.0,7.4194,7.452,7.4031,7.452,48100.0
2009-05-28 13:50:00,9.12,9.12,9.04,9.08,25800.0,7.4439,7.4439,7.3786,7.4112,25800.0
2009-05-28 14:00:00,9.08,9.11,9.07,9.1,14200.0,7.4112,7.4357,7.4031,7.4275,14200.0
2009-05-28 14:10:00,9.11,9.12,9.07,9.12,26400.0,7.4357,7.4439,7.4031,7.4439,26400.0
2009-05-28 14:20:00,9.11,9.19,9.11,9.13,138000.0,7.4357,7.501,7.4357,7.452,138000.0
2009-05-28 14:30:00,9.13,9.21,9.13,9.17,109900.0,7.452,7.5173,7.452,7.4847,109900.0
2009-05-28 14:40:00,9.18,9.19,9.14,9.16,75400.0,7.4928,7.501,7.4602,7.4765,75400.0
2009-05-28 14:50:00,9.17,9.2,9.15,9.18,76800.0,7.4847,7.5092,7.4684,7.4928,76800.0
2009-05-28 15:00:00,9.17,9.21,9.16,9.2,101000.0,7.4847,7.5173,7.4765,7.5092,101000.0
2009-05-28 15:10:00,9.2,9.2,9.16,9.17,60600.0,7.5092,7.5092,7.4765,7.4847,60600.0
2009-05-28 15:20:00,9.18,9.21,9.16,9.21,78500.0,7.4928,7.5173,7.4765,7.5173,78500.0
2009-05-28 15:30:00,9.2,9.23,9.16,9.2,137300.0,7.5092,7.5337,7.4765,7.5092,137300.0
2009-05-28 15:40:00,9.19,9.25,9.17,9.23,94400.0,7.501,7.55,7.4847,7.5337,94400.0
2009-05-28 15:50:00,9.23,9.25,9.18,9.2,229100.0,7.5337,7.55,7.4928,7.5092,229100.0
2009-05-29 09:30:00,9.28,9.46,9.25,9.42,127300.0,7.5745,7.7214,7.55,7.6887,127300.0
2009-05-29 09:40:00,9.42,9.51,9.4,9.48,178600.0,7.6887,7.7622,7.6724,7.7377,178600.0
2009-05-29 09:50:00,9.48,9.56,9.43,9.56,211100.0,7.7377,7.803,7.6969,7.803,211100.0
2009-05-29 10:00:00,9.56,9.64,9.52,9.56,216400.0,7.803,7.8683,7.7704,7.803,216400.0
2009-05-29 10:10:00,9.56,9.61,9.51,9.56,196900.0,7.803,7.8438,7.7622,7.803,196900.0
2009-05-29 10:20:00,9.56,9.6,9.51,9.53,77700.0,7.803,7.8357,7.7622,7.7785,77700.0
2009-05-29 10:30:00,9.52,9.53,9.44,9.48,90800.0,7.7704,7.7785,7.7051,7.7377,90800.0
2009-05-29 10:40:00,9.48,9.57,9.46,9.57,130200.0,7.7377,7.8112,7.7214,7.8112,130200.0
2009-05-29 10:50:00,9.57,9.57,9.5,9.52,79900.0,7.8112,7.8112,7.754,7.7704,79900.0
2009-05-29 11:00:00,9.51,9.53,9.48,9.49,50100.0,7.7622,7.7785,7.7377,7.7459,50100.0
2009-05-29 11:10:00,9.48,9.48,9.42,9.42,80400.0,7.7377,7.7377,7.6887,7.6887,80400.0
2009-05-29 11:20:00,9.42,9.45,9.34,9.34,159700.0,7.6887,7.7132,7.6234,7.6234,159700.0
2009-05-29 11:30:00,9.35,9.41,9.33,9.38,265900.0,7.6316,7.6806,7.6153,7.6561,265900.0
2009-05-29 11:40:00,9.38,9.4,9.35,9.38,124100.0,7.6561,7.6724,7.6316,7.6561,124100.0
2009-05-29 11:50:00,9.38,9.39,9.28,9.29,34300.0,7.6561,7.6642,7.5745,7.5826,34300.0
2009-05-29 12:00:00,9.29,9.33,9.26,9.32,49300.0,7.5826,7.6153,7.5581,7.6071,49300.0
2009-05-29 12:10:00,9.32,9.39,9.32,9.38,35700.0,7.6071,7.6642,7.6071,7.6561,35700.0
2009-05-29 12:20:00,9.39,9.4,9.35,9.38,30200.0,7.6642,7.6724,7.6316,7.6561,30200.0
2009-05-29 12:30:00,9.38,9.39,9.36,9.38,46000.0,7.6561,7.6642,7.6398,7.6561,46000.0
2009-05-29 12:40:00,9.38,9.42,9.36,9.39,208600.0,7.6561,7.6887,7.6398,7.6642,208600.0
2009-05-29 12:50:00,9.4,9.41,9.39,9.4,53500.0,7.6724,7.6806,7.6642,7.6724,53500.0
2009-05-29 13:00:00,9.4,9.42,9.39,9.4,138600.0,7.6724,7.6887,7.6642,7.6724,138600.0
2009-05-29 13:10:00,9.4,9.41,9.38,9.39,63100.0,7.6724,7.6806,7.6561,7.6642,63100.0
2009-05-29 13:20:00,9.39,9.42,9.39,9.42,22900.0,7.6642,7.6887,7.6642,7.6887,22900.0
2009-05-29 13:30:00,9.42,9.46,9.42,9.44,42500.0,7.6887,7.7214,7.6887,7.7051,42500.0
2009-05-29 13:40:00,9.45,9.47,9.44,9.46,23200.0,7.7132,7.7295,7.7051,7.7214,23200.0
2009-05-29 13:50:00,9.45,9.45,9.41,9.43,32600.0,7.7132,7.7132,7.6806,7.6969,32600.0
2009-05-29 14:00:00,9.43,9.44,9.39,9.4,170800.0,7.6969,7.7051,7.6642,7.6724,170800.0
2009-05-29 14:10:00,9.4,9.41,9.39,9.4,68700.0,7.6724,7.6806,7.6642,7.6724,68700.0
2009-05-29 14:20:00,9.4,9.4,9.37,9.4,75700.0,7.6724,7.6724,7.6479,7.6724,75700.0
2009-05-29 14:30:00,9.4,9.4,9.37,9.38,32800.0,7.6724,7.6724,7.6479,7.6561,32800.0
2009-05-29 14:40:00,9.39,9.4,9.38,9.4,36300.0,7.6642,7.6724,7.6561,7.6724,36300.0
2009-05-29 14:50:00,9.4,9.4,9.35,9.38,115900.0,7.6724,7.6724,7.6316,7.6561,115900.0
2009-05-29 15:00:00,9.36,9.44,9.36,9.43,53900.0,7.6398,7.7051,7.6398,7.6969,53900.0
2009-05-29 15:10:00,9.44,9.48,9.43,9.47,71000.0,7.7051,7.7377,7.6969,7.7295,71000.0
2009-05-29 15:20:00,9.48,9.48,9.4,9.41,131800.0,7.7377,7.7377,7.6724,7.6806,131800.0
2009-05-29 15:30:00,9.41,9.48,9.39,9.45,175200.0,7.6806,7.7377,7.6642,7.7132,175200.0
2009-05-29 15:40:00,9.44,9.49,9.43,9.48,181200.0,7.7051,7.7459,7.6969,7.7377,181200.0
2009-05-29 15:50:00,9.48,9.54,9.48,9.52,194700.0,7.7377,7.7867,7.7377,7.7704,194700.0
2009-06-01 09:30:00,9.69,9.75,9.57,9.72,134300.0,7.9091,7.9581,7.8112,7.9336,134300.0
2009-06-01 09:40:00,9.72,9.82,9.72,9.81,159600.0,7.9336,8.0152,7.9336,8.0071,159600.0
2009-06-01 09:50:00,9.81,9.93,9.79,9.91,144600.0,8.0071,8.105,7.9907,8.0887,144600.0
2009-06-01 10:00:00,9.92,10.0,9.91,9.98,216400.0,8.0968,8.1621,8.0887,8.1458,216400.0
2009-06-01 10:10:00,9.98,10.03,9.97,9.97,319000.0,8.1458,8.1866,8.1377,8.1377,319000.0
2009-06-01 10:20:00,9.97,9.99,9.94,9.94,91000.0,8.1377,8.154,8.1132,8.1132,91000.0
2009-06-01 10:30:00,9.95,9.95,9.89,9.92,79000.0,8.1213,8.1213,8.0724,8.0968,79000.0
2009-06-01 10:40:00,9.92,9.96,9.89,9.92,83000.0,8.0968,8.1295,8.0724,8.0968,83000.0
2009-06-01 10:50:00,9.93,9.94,9.87,9.88,59400.0,8.105,8.1132,8.056,8.0642,59400.0
2009-06-01 11:00:00,9.88,9.94,9.88,9.9,50200.0,8.0642,8.1132,8.0642,8.0805,50200.0
2009-06-01 11:10:00,9.9,9.91,9.88,9.88,46000.0,8.0805,8.0887,8.0642,8.0642,46000.0
2009-06-01 11:20:00,9.88,9.9,9.87,9.9,57600.0,8.0642,8.0805,8.056,8.0805,57600.0
2009-06-01 11:30:00,9.89,9.9,9.83,9.85,191600.0,8.0724,8.0805,8.0234,8.0397,191600.0
2009-06-01 11:40:00,9.85,9.87,9.83,9.85,67200.0,8.0397,8.056,8.0234,8.0397,67200.0
2009-06-01 11:50:00,9.85,9.91,9.85,9.91,29100.0,8.0397,8.0887,8.0397,8.0887,29100.0
2009-06-01 12:00:00,9.9,9.9,9.88,9.89,20700.0,8.0805,8.0805,8.0642,8.0724,20700.0
2009-06-01 12:10:00,9.89,9.9,9.89,9.89,23900.0,8.0724,8.0805,8.0724,8.0724,23900.0
2009-06-01 12:20:00,9.89,9.94,9.88,9.94,33000.0,8.0724,8.1132,8.0642,8.1132,33000.0
2009-06-01 12:30:00,9.94,9.96,9.92,9.93,37300.0,8.1132,8.1295,8.0968,8.105,37300.0
2009-06-01 12:40:00,9.93,9.94,9.93,9.94,24300.0,8.105,8.1132,8.105,8.1132,24300.0
2009-06-01 12:50:00,9.94,9.95,9.86,9.86,70500.0,8.1132,8.1213,8.0479,8.0479,70500.0
2009-06-01 13:00:00,9.86,9.86,9.84,9.85,28700.0,8.0479,8.0479,8.0315,8.0397,28700.0
2009-06-01 13:10:00,9.85,9.86,9.84,9.85,21600.0,8.0397,8.0479,8.0315,8.0397,21600.0
2009-06-01 13:20:00,9.86,9.93,9.86,9.92,26300.0,8.0479,8.105,8.0479,8.0968,26300.0
2009-06-01 13:30:00,9.92,9.94,9.91,9.92,15100.0,8.0968,8.1132,8.0887,8.0968,15100.0
2009-06-01 13:40:00,9.93,9.93,9.91,9.93,41100.0,8.105,8.105,8.0887,8.105,41100.0
2009-06-01 13:50:00,9.93,9.94,9.91,9.94,45900.0,8.105,8.1132,8.0887,8.1132,45900.0
2009-06-01 14:00:00,9.94,9.95,9.91,9.92,54400.0,8.1132,8.1213,8.0887,8.0968,54400.0
2009-06-01 14:10:00,9.91,9.91,9.88,9.9,167900.0,8.0887,8.0887,8.0642,8.0805,167900.0
2009-06-01 14:20:00,9.9,9.91,9.87,9.88,58800.0,8.0805,8.0887,8.056,8.0642,58800.0
2009-06-01 14:30:00,9.88,9.89,9.86,9.89,62400.0,8.0642,8.0724,8.0479,8.0724,62400.0
2009-06-01 14:40:00,9.89,9.92,9.88,9.88,32500.0,8.0724,8.0968,8.0642,8.0642,32500.0
2009-06-01 14:50:00,9.87,9.88,9.83,9.86,88400.0,8.056,8.0642,8.0234,8.0479,88400.0
2009-06-01 15:00:00,9.86,9.89,9.8,9.81,185000.0,8.0479,8.0724,7.9989,8.0071,185000.0
2009-06-01 15:10:00,9.82,9.85,9.78,9.79,80000.0,8.0152,8.0397,7.9826,7.9907,80000.0
2009-06-01 15:20:00,9.79,9.88,9.78,9.88,86900.0,7.9907,8.0642,7.9826,8.0642,86900.0
2009-06-01 15:30:00,9.88,9.91,9.85,9.87,145600.0,8.0642,8.0887,8.0397,8.056,145600.0
2009-06-01 15:40:00,9.89,9.92,9.83,9.88,101300.0,8.0724,8.0968,8.0234,8.0642,101300.0
2009-06-01 15:50:00,9.89,9.94,9.86,9.9,228500.0,8.0724,8.1132,8.0479,8.0805,228500.0
2009-06-02 09:30:00,9.83,9.88,9.75,9.88,112400.0,8.0234,8.0642,7.9581,8.0642,112400.0
2009-06-02 09:40:00,9.88,9.92,9.81,9.81,113700.0,8.0642,8.0968,8.0071,8.0071,113700.0
2009-06-02 09:50:00,9.81,9.97,9.79,9.95,112200.0,8.0071,8.1377,7.9907,8.1213,112200.0
2009-06-02 10:00:00,9.96,10.08,9.96,9.97,196300.0,8.1295,8.2274,8.1295,8.1377,196300.0
2009-06-02 10:10:00,9.97,9.97,9.89,9.89,110600.0,8.1377,8.1377,8.0724,8.0724,110600.0
2009-06-02 10:20:00,9.9,9.95,9.87,9.92,163800.0,8.0805,8.1213,8.056,8.0968,163800.0
2009-06-02 10:30:00,9.93,9.94,9.85,9.91,78200.0,8.105,8.1132,8.0397,8.0887,78200.0
2009-06-02 10:40:00,9.91,9.95,9.89,9.94,109300.0,8.0887,8.1213,8.0724,8.1132,109300.0
2009-06-02 10:50:00,9.94,9.99,9.9,9.93,96900.0,8.1132,8.154,8.0805,8.105,96900.0
2009-06-02 11:00:00,9.93,9.93,9.84,9.87,40600.0,8.105,8.105,8.0315,8.056,40600.0
2009-06-02 11:10:00,9.87,9.9,9.86,9.9,25900.0,8.056,8.0805,8.0479,8.0805,25900.0
2009-06-02 11:20:00,9.89,9.91,9.87,9.87,25500.0,8.0724,8.0887,8.056,8.056,25500.0
2009-06-02 11:30:00,9.87,9.87,9.8,9.8,66300.0,8.056,8.056,7.9989,7.9989,66300.0
2009-06-02 11:40:00,9.8,9.81,9.75,9.75,101700.0,7.9989,8.0071,7.9581,7.9581,101700.0
2009-06-02 11:50:00,9.75,9.78,9.74,9.75,35800.0,7.9581,7.9826,7.9499,7.9581,35800.0
2009-06-02 12:00:00,9.74,9.79,9.74,9.74,33800.0,7.9499,7.9907,7.9499,7.9499,33800.0
2009-06-02 12:10:00,9.74,9.75,9.68,9.68,47000.0,7.9499,7.9581,7.9009,7.9009,47000.0
2009-06-02 12:20:00,9.68,9.7,9.61,9.62,92700.0,7.9009,7.9173,7.8438,7.852,92700.0
2009-06-02 12:30:00,9.62,9.67,9.61,9.66,57000.0,7.852,7.8928,7.8438,7.8846,57000.0
2009-06-02 12:40:00,9.66,9.67,9.65,9.65,36200.0,7.8846,7.8928,7.8765,7.8765,36200.0
2009-06-02 12:50:00,9.65,9.74,9.65,9.7,72100.0,7.8765,7.9499,7.8765,7.9173,72100.0
2009-06-02 13:00:00,9.7,9.72,9.68,9.68,48300.0,7.9173,7.9336,7.9009,7.9009,48300.0
2009-06-02 13:10:00,9.69,9.7,9.66,9.68,23600.0,7.9091,7.9173,7.8846,7.9009,23600.0
2009-06-02 13:20:00,9.68,9.73,9.66,9.71,49000.0,7.9009,7.9418,7.8846,7.9254,49000.0
2009-06-02 13:30:00,9.71,9.76,9.7,9.75,83600.0,7.9254,7.9662,7.9173,7.9581,83600.0
2009-06-02 13:40:00,9.75,9.81,9.74,9.76,61100.0,7.9581,8.0071,7.9499,7.9662,61100.0
2009-06-02 13:50:00,9.76,9.77,9.72,9.77,99500.0,7.9662,7.9744,7.9336,7.9744,99500.0
2009-06-02 14:00:00,9.77,9.78,9.71,9.73,111000.0,7.9744,7.9826,7.9254,7.9418,111000.0
2009-06-02 14:10:00,9.73,9.77,9.73,9.74,66100.0,7.9418,7.9744,7.9418,7.9499,66100.0
2009-06-02 14:20:00,9.75,9.85,9.74,9.81,142400.0,7.9581,8.0397,7.9499,8.0071,142400.0
2009-06-02 14:30:00,9.82,9.82,9.77,9.78,33100.0,8.0152,8.0152,7.9744,7.9826,33100.0
2009-06-02 14:40:00,9.79,9.84,9.79,9.8,45900.0,7.9907,8.0315,7.9907,7.9989,45900.0
2009-06-02 14:50:00,9.8,9.81,9.78,9.79,45200.0,7.9989,8.0071,7.9826,7.9907,45200.0
2009-06-02 15:00:00,9.78,9.86,9.78,9.83,80700.0,7.9826,8.0479,7.9826,8.0234,80700.0
2009-06-02 15:10:00,9.84,9.84,9.8,9.82,43300.0,8.0315,8.0315,7.9989,8.0152,43300.0
2009-06-02 15:20:00,9.81,9.84,9.79,9.8,51100.0,8.0071,8.0315,7.9907,7.9989,51100.0
2009-06-02 15:30:00,9.8,9.84,9.78,9.84,72400.0,7.9989,8.0315,7.9826,8.0315,72400.0
2009-06-02 15:40:00,9.84,9.85,9.8,9.83,97000.0,8.0315,8.0397,7.9989,8.0234,97000.0
2009-06-02 15:50:00,9.82,9.83,9.73,9.77,566400.0,8.0152,8.0234,7.9418,7.9744,566400.0
2009-06-03 09:30:00,9.77,9.78,9.56,9.62,57600.0,7.9744,7.9826,7.803,7.852,57600.0
2009-06-03 09:40:00,9.6,9.62,9.55,9.61,80900.0,7.8357,7.852,7.7948,7.8438,80900.0
2009-06-03 09:50:00,9.61,9.62,9.5,9.51,132100.0,7.8438,7.852,7.754,7.7622,132100.0
2009-06-03 10:00:00,9.5,9.52,9.45,9.52,109000.0,7.754,7.7704,7.7132,7.7704,109000.0
2009-06-03 10:10:00,9.52,9.53,9.49,9.5,134400.0,7.7704,7.7785,7.7459,7.754,134400.0
2009-06-03 10:20:00,9.49,9.51,9.47,9.51,85400.0,7.7459,7.7622,7.7295,7.7622,85400.0
2009-06-03 10:30:00,9.51,9.51,9.48,9.49,62500.0,7.7622,7.7622,7.7377,7.7459,62500.0
2009-06-03 10:40:00,9.49,9.51,9.48,9.48,52800.0,7.7459,7.7622,7.7377,7.7377,52800.0
2009-06-03 10:50:00,9.49,9.51,9.48,9.49,56800.0,7.7459,7.7622,7.7377,7.7459,56800.0
2009-06-03 11:00:00,9.49,9.5,9.48,9.49,42900.0,7.7459,7.754,7.7377,7.7459,42900.0
2009-06-03 11:10:00,9.48,9.49,9.45,9.46,55300.0,7.7377,7.7459,7.7132,7.7214,55300.0
2009-06-03 11:20:00,9.46,9.48,9.46,9.47,50900.0,7.7214,7.7377,7.7214,7.7295,50900.0
2009-06-03 11:30:00,9.48,9.48,9.44,9.45,90700.0,7.7377,7.7377,7.7051,7.7132,90700.0
2009-06-03 11:40:00,9.45,9.46,9.43,9.44,63900.0,7.7132,7.7214,7.6969,7.7051,63900.0
2009-06-03 11:50:00,9.44,9.44,9.42,9.43,25500.0,7.7051,7.7051,7.6887,7.6969,25500.0
2009-06-03 12:00:00,9.42,9.43,9.35,9.4,90200.0,7.6887,7.6969,7.6316,7.6724,90200.0
2009-06-03 12:10:00,9.4,9.41,9.37,9.41,17400.0,7.6724,7.6806,7.6479,7.6806,17400.0
2009-06-03 12:20:00,9.41,9.42,9.39,9.39,26500.0,7.6806,7.6887,7.6642,7.6642,26500.0
2009-06-03 12:30:00,9.4,9.4,9.37,9.38,12600.0,7.6724,7.6724,7.6479,7.6561,12600.0
2009-06-03 12:40:00,9.39,9.39,9.38,9.39,6400.0,7.6642,7.6642,7.6561,7.6642,6400.0
2009-06-03 12:50:00,9.39,9.39,9.36,9.36,15100.0,7.6642,7.6642,7.6398,7.6398,15100.0
2009-06-03 13:00:00,9.36,9.37,9.35,9.35,22800.0,7.6398,7.6479,7.6316,7.6316,22800.0
2009-06-03 13:10:00,9.36,9.36,9.33,9.35,51200.0,7.6398,7.6398,7.6153,7.6316,51200.0
2009-06-03 13:20:00,9.34,9.35,9.33,9.33,29200.0,7.6234,7.6316,7.6153,7.6153,29200.0
2009-06-03 13:30:00,9.33,9.35,9.33,9.34,11000.0,7.6153,7.6316,7.6153,7.6234,11000.0
2009-06-03 13:40:00,9.34,9.36,9.32,9.33,58100.0,7.6234,7.6398,7.6071,7.6153,58100.0
2009-06-03 13:50:00,9.33,9.39,9.32,9.39,33400.0,7.6153,7.6642,7.6071,7.6642,33400.0
2009-06-03 14:00:00,9.39,9.4,9.39,9.39,30300.0,7.6642,7.6724,7.6642,7.6642,30300.0
2009-06-03 14:10:00,9.4,9.44,9.37,9.43,67200.0,7.6724,7.7051,7.6479,7.6969,67200.0
2009-06-03 14:20:00,9.44,9.44,9.38,9.38,63600.0,7.7051,7.7051,7.6561,7.6561,63600.0
2009-06-03 14:30:00,9.37,9.38,9.35,9.37,23600.0,7.6479,7.6561,7.6316,7.6479,23600.0
2009-06-03 14:40:00,9.38,9.38,9.34,9.38,37600.0,7.6561,7.6561,7.6234,7.6561,37600.0
2009-06-03 14:50:00,9.38,9.46,9.38,9.45,57800.0,7.6561,7.7214,7.6561,7.7132,57800.0
2009-06-03 15:00:00,9.45,9.47,9.44,9.46,50800.0,7.7132,7.7295,7.7051,7.7214,50800.0
2009-06-03 15:10:00,9.46,9.48,9.45,9.46,70600.0,7.7214,7.7377,7.7132,7.7214,70600.0
2009-06-03 15:20:00,9.45,9.46,9.4,9.41,76600.0,7.7132,7.7214,7.6724,7.6806,76600.0
2009-06-03 15:30:00,9.41,9.43,9.39,9.43,95100.0,7.6806,7.6969,7.6642,7.6969,95100.0
2009-06-03 15:40:00,9.42,9.47,9.41,9.47,166100.0,7.6887,7.7295,7.6806,7.7295,166100.0
2009-06-03 15:50:00,9.46,9.48,9.42,9.48,288500.0,7.7214,7.7377,7.6887,7.7377,288500.0
2009-06-04 09:30:00,9.62,9.83,9.5,9.81,137600.0,7.852,8.0234,7.754,8.0071,137600.0
2009-06-04 09:40:00,9.82,9.85,9.77,9.77,60100.0,8.0152,8.0397,7.9744,7.9744,60100.0
2009-06-04 09:50:00,9.76,9.86,9.74,9.86,155400.0,7.9662,8.0479,7.9499,8.0479,155400.0
2009-06-04 10:00:00,9.86,9.89,9.75,9.79,213100.0,8.0479,8.0724,7.9581,7.9907,213100.0
2009-06-04 10:10:00,9.79,9.84,9.77,9.77,223200.0,7.9907,8.0315,7.9744,7.9744,223200.0
2009-06-04 10:20:00,9.77,9.82,9.76,9.8,162200.0,7.9744,8.0152,7.9662,7.9989,162200.0
2009-06-04 10:30:00,9.8,9.83,9.78,9.8,91400.0,7.9989,8.0234,7.9826,7.9989,91400.0
2009-06-04 10:40:00,9.8,9.87,9.78,9.86,75200.0,7.9989,8.056,7.9826,8.0479,75200.0
2009-06-04 10:50:00,9.86,9.91,9.85,9.9,50400.0,8.0479,8.0887,8.0397,8.0805,50400.0
2009-06-04 11:00:00,9.9,9.91,9.82,9.84,43800.0,8.0805,8.0887,8.0152,8.0315,43800.0
2009-06-04 11:10:00,9.84,9.84,9.81,9.84,23600.0,8.0315,8.0315,8.0071,8.0315,23600.0
2009-06-04 11:20:00,9.83,9.84,9.78,9.8,19600.0,8.0234,8.0315,7.9826,7.9989,19600.0
2009-06-04 11:30:00,9.8,9.8,9.79,9.8,20400.0,7.9989,7.9989,7.9907,7.9989,20400.0
2009-06-04 11:40:00,9.8,9.81,9.79,9.81,22300.0,7.9989,8.0071,7.9907,8.0071,22300.0
2009-06-04 11:50:00,9.81,9.81,9.79,9.79,16900.0,8.0071,8.0071,7.9907,7.9907,16900.0
2009-06-04 12:00:00,9.79,9.8,9.72,9.72,27900.0,7.9907,7.9989,7.9336,7.9336,27900.0
2009-06-04 12:10:00,9.72,9.74,9.7,9.74,37600.0,7.9336,7.9499,7.9173,7.9499,37600.0
2009-06-04 12:20:00,9.73,9.77,9.73,9.77,33100.0,7.9418,7.9744,7.9418,7.9744,33100.0
2009-06-04 12:30:00,9.77,9.78,9.77,9.78,32200.0,7.9744,7.9826,7.9744,7.9826,32200.0
2009-06-04 12:40:00,9.79,9.82,9.79,9.8,13100.0,7.9907,8.0152,7.9907,7.9989,13100.0
2009-06-04 12:50:00,9.8,9.81,9.79,9.81,26000.0,7.9989,8.0071,7.9907,8.0071,26000.0
2009-06-04 13:00:00,9.8,9.82,9.8,9.82,15100.0,7.9989,8.0152,7.9989,8.0152,15100.0
2009-06-04 13:10:00,9.82,9.83,9.81,9.82,24600.0,8.0152,8.0234,8.0071,8.0152,24600.0
2009-06-04 13:20:00,9.82,9.85,9.81,9.85,76700.0,8.0152,8.0397,8.0071,8.0397,76700.0
2009-06-04 13:30:00,9.85,9.91,9.84,9.9,39900.0,8.0397,8.0887,8.0315,8.0805,39900.0
2009-06-04 13:40:00,9.9,9.93,9.9,9.92,52100.0,8.0805,8.105,8.0805,8.0968,52100.0
2009-06-04 13:50:00,9.92,9.92,9.91,9.92,41400.0,8.0968,8.0968,8.0887,8.0968,41400.0
2009-06-04 14:00:00,9.92,9.92,9.9,9.9,55600.0,8.0968,8.0968,8.0805,8.0805,55600.0
2009-06-04 14:10:00,9.91,9.91,9.84,9.88,51700.0,8.0887,8.0887,8.0315,8.0642,51700.0
2009-06-04 14:20:00,9.88,9.91,9.87,9.91,31600.0,8.0642,8.0887,8.056,8.0887,31600.0
2009-06-04 14:30:00,9.9,9.91,9.87,9.87,36100.0,8.0805,8.0887,8.056,8.056,36100.0
2009-06-04 14:40:00,9.88,9.92,9.87,9.9,47100.0,8.0642,8.0968,8.056,8.0805,47100.0
2009-06-04 14:50:00,9.9,9.9,9.85,9.86,75600.0,8.0805,8.0805,8.0397,8.0479,75600.0
2009-06-04 15:00:00,9.85,9.87,9.81,9.83,63600.0,8.0397,8.056,8.0071,8.0234,63600.0
2009-06-04 15:10:00,9.84,9.85,9.82,9.84,41100.0,8.0315,8.0397,8.0152,8.0315,41100.0
2009-06-04 15:20:00,9.83,9.88,9.83,9.88,46200.0,8.0234,8.0642,8.0234,8.0642,46200.0
2009-06-04 15:30:00,9.87,9.88,9.83,9.86,103000.0,8.056,8.0642,8.0234,8.0479,103000.0
2009-06-04 15:40:00,9.86,9.88,9.82,9.84,121000.0,8.0479,8.0642,8.0152,8.0315,121000.0
2009-06-04 15:50:00,9.83,9.92,9.83,9.87,214500.0,8.0234,8.0968,8.0234,8.056,214500.0
2009-06-05 09:30:00,10.0,10.01,9.89,9.94,107800.0,8.1621,8.1703,8.0724,8.1132,107800.0
2009-06-05 09:40:00,9.94,9.94,9.65,9.68,87300.0,8.1132,8.1132,7.8765,7.9009,87300.0
2009-06-05 09:50:00,9.68,9.78,9.66,9.7,93600.0,7.9009,7.9826,7.8846,7.9173,93600.0
2009-06-05 10:00:00,9.7,9.75,9.67,9.68,78100.0,7.9173,7.9581,7.8928,7.9009,78100.0
2009-06-05 10:10:00,9.68,9.76,9.67,9.75,48400.0,7.9009,7.9662,7.8928,7.9581,48400.0
2009-06-05 10:20:00,9.76,9.84,9.76,9.79,47000.0,7.9662,8.0315,7.9662,7.9907,47000.0
2009-06-05 10:30:00,9.78,9.82,9.75,9.81,35000.0,7.9826,8.0152,7.9581,8.0071,35000.0
2009-06-05 10:40:00,9.8,9.84,9.77,9.77,36300.0,7.9989,8.0315,7.9744,7.9744,36300.0
2009-06-05 10:50:00,9.78,9.79,9.76,9.79,21000.0,7.9826,7.9907,7.9662,7.9907,21000.0
2009-06-05 11:00:00,9.8,9.85,9.79,9.85,18300.0,7.9989,8.0397,7.9907,8.0397,18300.0
2009-06-05 11:10:00,9.84,9.85,9.79,9.79,11300.0,8.0315,8.0397,7.9907,7.9907,11300.0
2009-06-05 11:20:00,9.8,9.82,9.78,9.78,19600.0,7.9989,8.0152,7.9826,7.9826,19600.0
2009-06-05 11:30:00,9.78,9.79,9.76,9.76,25300.0,7.9826,7.9907,7.9662,7.9662,25300.0
2009-06-05 11:40:00,9.76,9.8,9.75,9.79,14700.0,7.9662,7.9989,7.9581,7.9907,14700.0
2009-06-05 11:50:00,9.79,9.8,9.75,9.78,21500.0,7.9907,7.9989,7.9581,7.9826,21500.0
2009-06-05 12:00:00,9.77,9.8,9.77,9.79,7000.0,7.9744,7.9989,7.9744,7.9907,7000.0
2009-06-05 12:10:00,9.79,9.8,9.76,9.78,14300.0,7.9907,7.9989,7.9662,7.9826,14300.0
2009-06-05 12:20:00,9.78,9.83,9.78,9.83,116100.0,7.9826,8.0234,7.9826,8.0234,116100.0
2009-06-05 12:30:00,9.83,9.85,9.82,9.84,16800.0,8.0234,8.0397,8.0152,8.0315,16800.0
2009-06-05 12:40:00,9.85,9.92,9.85,9.92,22300.0,8.0397,8.0968,8.0397,8.0968,22300.0
2009-06-05 12:50:00,9.91,9.94,9.89,9.9,67400.0,8.0887,8.1132,8.0724,8.0805,67400.0
2009-06-05 13:00:00,9.9,9.91,9.89,9.9,24800.0,8.0805,8.0887,8.0724,8.0805,24800.0
2009-06-05 13:10:00,9.89,9.92,9.89,9.9,57300.0,8.0724,8.0968,8.0724,8.0805,57300.0
2009-06-05 13:20:00,9.9,9.91,9.88,9.88,27200.0,8.0805,8.0887,8.0642,8.0642,27200.0
2009-06-05 13:30:00,9.88,9.91,9.88,9.9,18800.0,8.0642,8.0887,8.0642,8.0805,18800.0
2009-06-05 13:40:00,9.9,9.91,9.9,9.9,15700.0,8.0805,8.0887,8.0805,8.0805,15700.0
2009-06-05 13:50:00,9.9,9.92,9.86,9.86,62300.0,8.0805,8.0968,8.0479,8.0479,62300.0
2009-06-05 14:00:00,9.87,9.87,9.78,9.79,23800.0,8.056,8.056,7.9826,7.9907,23800.0
2009-06-05 14:10:00,9.8,9.8,9.73,9.74,40700.0,7.9989,7.9989,7.9418,7.9499,40700.0
2009-06-05 14:20:00,9.73,9.74,9.72,9.72,32100.0,7.9418,7.9499,7.9336,7.9336,32100.0
2009-06-05 14:30:00,9.71,9.74,9.7,9.73,50000.0,7.9254,7.9499,7.9173,7.9418,50000.0
2009-06-05 14:40:00,9.73,9.78,9.72,9.75,26500.0,7.9418,7.9826,7.9336,7.9581,26500.0
2009-06-05 14:50:00,9.75,9.77,9.73,9.74,12900.0,7.9581,7.9744,7.9418,7.9499,12900.0
2009-06-05 15:00:00,9.73,9.78,9.71,9.76,67900.0,7.9418,7.9826,7.9254,7.9662,67900.0
2009-06-05 15:10:00,9.75,9.77,9.74,9.76,33400.0,7.9581,7.9744,7.9499,7.9662,33400.0
2009-06-05 15:20:00,9.76,9.78,9.74,9.74,33800.0,7.9662,7.9826,7.9499,7.9499,33800.0
2009-06-05 15:30:00,9.75,9.82,9.75,9.81,45800.0,7.9581,8.0152,7.9581,8.0071,45800.0
2009-06-05 15:40:00,9.82,9.84,9.76,9.8,328500.0,8.0152,8.0315,7.9662,7.9989,328500.0
2009-06-05 15:50:00,9.8,9.84,9.77,9.81,192000.0,7.9989,8.0315,7.9744,8.0071,192000.0
2009-06-08 09:30:00,9.68,9.71,9.58,9.59,81300.0,7.9009,7.9254,7.8193,7.8275,81300.0
2009-06-08 09:40:00,9.57,9.6,9.53,9.53,56200.0,7.8112,7.8357,7.7785,7.7785,56200.0
2009-06-08 09:50:00,9.53,9.58,9.53,9.58,64900.0,7.7785,7.8193,7.7785,7.8193,64900.0
2009-06-08 10:00:00,9.57,9.62,9.56,9.57,181100.0,7.8112,7.852,7.803,7.8112,181100.0
2009-06-08 10:10:00,9.57,9.58,9.47,9.53,135100.0,7.8112,7.8193,7.7295,7.7785,135100.0
2009-06-08 10:20:00,9.53,9.63,9.53,9.63,75300.0,7.7785,7.8601,7.7785,7.8601,75300.0
2009-06-08 10:30:00,9.63,9.7,9.62,9.69,80700.0,7.8601,7.9173,7.852,7.9091,80700.0
2009-06-08 10:40:00,9.7,9.79,9.7,9.75,71400.0,7.9173,7.9907,7.9173,7.9581,71400.0
2009-06-08 10:50:00,9.75,9.77,9.65,9.65,57400.0,7.9581,7.9744,7.8765,7.8765,57400.0
2009-06-08 11:00:00,9.65,9.66,9.6,9.6,30800.0,7.8765,7.8846,7.8357,7.8357,30800.0
2009-06-08 11:10:00,9.6,9.66,9.6,9.66,30800.0,7.8357,7.8846,7.8357,7.8846,30800.0
2009-06-08 11:20:00,9.66,9.67,9.58,9.59,40600.0,7.8846,7.8928,7.8193,7.8275,40600.0
2009-06-08 11:30:00,9.59,9.62,9.59,9.59,24300.0,7.8275,7.852,7.8275,7.8275,24300.0
2009-06-08 11:40:00,9.59,9.59,9.54,9.55,32000.0,7.8275,7.8275,7.7867,7.7948,32000.0
2009-06-08 11:50:00,9.55,9.55,9.52,9.53,21500.0,7.7948,7.7948,7.7704,7.7785,21500.0
2009-06-08 12:00:00,9.54,9.54,9.52,9.53,34600.0,7.7867,7.7867,7.7704,7.7785,34600.0
2009-06-08 12:10:00,9.53,9.53,9.5,9.51,23200.0,7.7785,7.7785,7.754,7.7622,23200.0
2009-06-08 12:20:00,9.52,9.54,9.51,9.53,21400.0,7.7704,7.7867,7.7622,7.7785,21400.0
2009-06-08 12:30:00,9.54,9.57,9.52,9.56,26800.0,7.7867,7.8112,7.7704,7.803,26800.0
2009-06-08 12:40:00,9.56,9.59,9.56,9.58,40100.0,7.803,7.8275,7.803,7.8193,40100.0
2009-06-08 12:50:00,9.57,9.58,9.55,9.56,12100.0,7.8112,7.8193,7.7948,7.803,12100.0
2009-06-08 13:00:00,9.56,9.58,9.55,9.56,13500.0,7.803,7.8193,7.7948,7.803,13500.0
2009-06-08 13:10:00,9.56,9.56,9.53,9.54,14700.0,7.803,7.803,7.7785,7.7867,14700.0
2009-06-08 13:20:00,9.53,9.58,9.53,9.58,35000.0,7.7785,7.8193,7.7785,7.8193,35000.0
2009-06-08 13:30:00,9.58,9.61,9.58,9.61,4900.0,7.8193,7.8438,7.8193,7.8438,4900.0
2009-06-08 13:40:00,9.61,9.67,9.59,9.65,26800.0,7.8438,7.8928,7.8275,7.8765,26800.0
2009-06-08 13:50:00,9.65,9.66,9.63,9.64,7600.0,7.8765,7.8846,7.8601,7.8683,7600.0
2009-06-08 14:00:00,9.64,9.65,9.58,9.59,29600.0,7.8683,7.8765,7.8193,7.8275,29600.0
2009-06-08 14:10:00,9.6,9.6,9.59,9.6,17800.0,7.8357,7.8357,7.8275,7.8357,17800.0
2009-06-08 14:20:00,9.6,9.6,9.57,9.59,15100.0,7.8357,7.8357,7.8112,7.8275,15100.0
2009-06-08 14:30:00,9.6,9.63,9.59,9.6,29400.0,7.8357,7.8601,7.8275,7.8357,29400.0
2009-06-08 14:40:00,9.6,9.63,9.59,9.62,30000.0,7.8357,7.8601,7.8275,7.852,30000.0
2009-06-08 14:50:00,9.63,9.65,9.61,9.64,25800.0,7.8601,7.8765,7.8438,7.8683,25800.0
2009-06-08 15:00:00,9.65,9.7,9.65,9.68,55700.0,7.8765,7.9173,7.8765,7.9009,55700.0
2009-06-08 15:10:00,9.68,9.72,9.65,9.72,37400.0,7.9009,7.9336,7.8765,7.9336,37400.0
2009-06-08 15:20:00,9.72,9.79,9.71,9.71,185600.0,7.9336,7.9907,7.9254,7.9254,185600.0
2009-06-08 15:30:00,9.72,9.81,9.72,9.77,170600.0,7.9336,8.0071,7.9336,7.9744,170600.0
2009-06-08 15:40:00,9.77,9.78,9.72,9.72,135600.0,7.9744,7.9826,7.9336,7.9336,135600.0
2009-06-08 15:50:00,9.73,9.77,9.71,9.74,230800.0,7.9418,7.9744,7.9254,7.9499,230800.0
2009-06-09 09:30:00,9.9,9.97,9.84,9.95,110000.0,8.0805,8.1377,8.0315,8.1213,110000.0
2009-06-09 09:40:00,9.94,9.97,9.9,9.96,116300.0,8.1132,8.1377,8.0805,8.1295,116300.0
2009-06-09 09:50:00,9.96,10.05,9.96,10.0,178600.0,8.1295,8.2029,8.1295,8.1621,178600.0
2009-06-09 10:00:00,10.0,10.03,9.99,10.01,108000.0,8.1621,8.1866,8.154,8.1703,108000.0
2009-06-09 10:10:00,10.01,10.04,9.96,9.99,79400.0,8.1703,8.1948,8.1295,8.154,79400.0
2009-06-09 10:20:00,9.99,10.0,9.95,9.97,44200.0,8.154,8.1621,8.1213,8.1377,44200.0
2009-06-09 10:30:00,9.97,9.98,9.96,9.97,20600.0,8.1377,8.1458,8.1295,8.1377,20600.0
2009-06-09 10:40:00,9.98,9.99,9.94,9.94,56500.0,8.1458,8.154,8.1132,8.1132,56500.0
2009-06-09 10:50:00,9.94,9.96,9.92,9.95,80800.0,8.1132,8.1295,8.0968,8.1213,80800.0
2009-06-09 11:00:00,9.95,9.98,9.94,9.98,37900.0,8.1213,8.1458,8.1132,8.1458,37900.0
2009-06-09 11:10:00,9.99,10.0,9.99,9.99,21400.0,8.154,8.1621,8.154,8.154,21400.0
2009-06-09 11:20:00,9.99,10.02,9.99,10.02,64600.0,8.154,8.1785,8.154,8.1785,64600.0
2009-06-09 11:30:00,10.0,10.02,10.0,10.02,27100.0,8.1621,8.1785,8.1621,8.1785,27100.0
2009-06-09 11:40:00,10.01,10.02,10.01,10.01,21300.0,8.1703,8.1785,8.1703,8.1703,21300.0
2009-06-09 11:50:00,10.01,10.02,10.01,10.01,29800.0,8.1703,8.1785,8.1703,8.1703,29800.0
2009-06-09 12:00:00,10.02,10.03,10.01,10.02,34400.0,8.1785,8.1866,8.1703,8.1785,34400.0
2009-06-09 12:10:00,10.02,10.06,10.02,10.06,74600.0,8.1785,8.2111,8.1785,8.2111,74600.0
2009-06-09 12:20:00,10.07,10.13,10.06,10.13,76200.0,8.2193,8.2682,8.2111,8.2682,76200.0
2009-06-09 12:30:00,10.14,10.15,10.1,10.1,50700.0,8.2764,8.2846,8.2438,8.2438,50700.0
2009-06-09 12:40:00,10.1,10.15,10.08,10.15,84000.0,8.2438,8.2846,8.2274,8.2846,84000.0
2009-06-09 12:50:00,10.15,10.2,10.15,10.2,111300.0,8.2846,8.3254,8.2846,8.3254,111300.0
2009-06-09 13:00:00,10.2,10.22,10.19,10.2,85700.0,8.3254,8.3417,8.3172,8.3254,85700.0
2009-06-09 13:10:00,10.2,10.22,10.18,10.22,185500.0,8.3254,8.3417,8.3091,8.3417,185500.0
2009-06-09 13:20:00,10.22,10.25,10.21,10.25,35100.0,8.3417,8.3662,8.3335,8.3662,35100.0
2009-06-09 13:30:00,10.24,10.25,10.23,10.24,107600.0,8.358,8.3662,8.3499,8.358,107600.0
2009-06-09 13:40:00,10.23,10.27,10.23,10.26,141500.0,8.3499,8.3825,8.3499,8.3744,141500.0
2009-06-09 13:50:00,10.25,10.26,10.23,10.24,50600.0,8.3662,8.3744,8.3499,8.358,50600.0
2009-06-09 14:00:00,10.24,10.25,10.21,10.22,57100.0,8.358,8.3662,8.3335,8.3417,57100.0
2009-06-09 14:10:00,10.23,10.27,10.22,10.27,32700.0,8.3499,8.3825,8.3417,8.3825,32700.0
2009-06-09 14:20:00,10.27,10.27,10.21,10.24,89100.0,8.3825,8.3825,8.3335,8.358,89100.0
2009-06-09 14:30:00,10.25,10.31,10.24,10.3,277800.0,8.3662,8.4152,8.358,8.407,277800.0
2009-06-09 14:40:00,10.3,10.34,10.25,10.25,221400.0,8.407,8.4397,8.3662,8.3662,221400.0
2009-06-09 14:50:00,10.25,10.28,10.24,10.27,85200.0,8.3662,8.3907,8.358,8.3825,85200.0
2009-06-09 15:00:00,10.27,10.29,10.25,10.26,97500.0,8.3825,8.3988,8.3662,8.3744,97500.0
2009-06-09 15:10:00,10.26,10.27,10.22,10.23,86700.0,8.3744,8.3825,8.3417,8.3499,86700.0
2009-06-09 15:20:00,10.23,10.24,10.2,10.2,83400.0,8.3499,8.358,8.3254,8.3254,83400.0
2009-06-09 15:30:00,10.21,10.24,10.19,10.22,106300.0,8.3335,8.358,8.3172,8.3417,106300.0
2009-06-09 15:40:00,10.22,10.23,10.17,10.19,121200.0,8.3417,8.3499,8.3009,8.3172,121200.0
2009-06-09 15:50:00,10.19,10.24,10.15,10.18,297300.0,8.3172,8.358,8.2846,8.3091,297300.0
2009-06-10 09:30:00,10.33,10.37,10.26,10.36,168200.0,8.4315,8.4641,8.3744,8.456,168200.0
2009-06-10 09:40:00,10.36,10.36,10.24,10.25,117700.0,8.456,8.456,8.358,8.3662,117700.0
2009-06-10 09:50:00,10.25,10.27,10.22,10.26,73700.0,8.3662,8.3825,8.3417,8.3744,73700.0
2009-06-10 10:00:00,10.26,10.27,10.12,10.15,178200.0,8.3744,8.3825,8.2601,8.2846,178200.0
2009-06-10 10:10:00,10.15,10.15,10.05,10.06,71500.0,8.2846,8.2846,8.2029,8.2111,71500.0
2009-06-10 10:20:00,10.05,10.05,9.95,10.02,239900.0,8.2029,8.2029,8.1213,8.1785,239900.0
2009-06-10 10:30:00,10.02,10.11,10.0,10.1,43000.0,8.1785,8.2519,8.1621,8.2438,43000.0
2009-06-10 10:40:00,10.1,10.1,9.96,9.96,43000.0,8.2438,8.2438,8.1295,8.1295,43000.0
2009-06-10 10:50:00,9.97,10.01,9.97,10.0,22800.0,8.1377,8.1703,8.1377,8.1621,22800.0
2009-06-10 11:00:00,10.0,10.03,9.98,9.99,46200.0,8.1621,8.1866,8.1458,8.154,46200.0
2009-06-10 11:10:00,9.99,10.02,9.99,10.0,77700.0,8.154,8.1785,8.154,8.1621,77700.0
2009-06-10 11:20:00,10.0,10.06,9.99,10.06,76200.0,8.1621,8.2111,8.154,8.2111,76200.0
2009-06-10 11:30:00,10.06,10.13,10.06,10.13,31200.0,8.2111,8.2682,8.2111,8.2682,31200.0
2009-06-10 11:40:00,10.14,10.16,10.12,10.12,43600.0,8.2764,8.2927,8.2601,8.2601,43600.0
2009-06-10 11:50:00,10.12,10.13,10.11,10.11,35300.0,8.2601,8.2682,8.2519,8.2519,35300.0
2009-06-10 12:00:00,10.12,10.16,10.11,10.16,67500.0,8.2601,8.2927,8.2519,8.2927,67500.0
2009-06-10 12:10:00,10.16,10.24,10.16,10.24,32200.0,8.2927,8.358,8.2927,8.358,32200.0
2009-06-10 12:20:00,10.24,10.25,10.21,10.21,130900.0,8.358,8.3662,8.3335,8.3335,130900.0
2009-06-10 12:30:00,10.21,10.24,10.18,10.24,49500.0,8.3335,8.358,8.3091,8.358,49500.0
2009-06-10 12:40:00,10.24,10.25,10.22,10.22,36200.0,8.358,8.3662,8.3417,8.3417,36200.0
2009-06-10 12:50:00,10.21,10.23,10.21,10.21,26000.0,8.3335,8.3499,8.3335,8.3335,26000.0
2009-06-10 13:00:00,10.21,10.22,10.11,10.15,88500.0,8.3335,8.3417,8.2519,8.2846,88500.0
2009-06-10 13:10:00,10.15,10.18,10.15,10.16,33900.0,8.2846,8.3091,8.2846,8.2927,33900.0
2009-06-10 13:20:00,10.15,10.16,10.1,10.1,31900.0,8.2846,8.2927,8.2438,8.2438,31900.0
2009-06-10 13:30:00,10.1,10.1,10.04,10.04,29100.0,8.2438,8.2438,8.1948,8.1948,29100.0
2009-06-10 13:40:00,10.04,10.05,10.01,10.05,40800.0,8.1948,8.2029,8.1703,8.2029,40800.0
2009-06-10 13:50:00,10.05,10.13,10.04,10.13,33600.0,8.2029,8.2682,8.1948,8.2682,33600.0
2009-06-10 14:00:00,10.13,10.15,10.12,10.13,32600.0,8.2682,8.2846,8.2601,8.2682,32600.0
2009-06-10 14:10:00,10.14,10.2,10.14,10.18,48400.0,8.2764,8.3254,8.2764,8.3091,48400.0
2009-06-10 14:20:00,10.18,10.19,10.15,10.15,41200.0,8.3091,8.3172,8.2846,8.2846,41200.0
2009-06-10 14:30:00,10.16,10.18,10.11,10.17,54100.0,8.2927,8.3091,8.2519,8.3009,54100.0
2009-06-10 14:40:00,10.17,10.18,10.15,10.18,55000.0,8.3009,8.3091,8.2846,8.3091,55000.0
2009-06-10 14:50:00,10.18,10.22,10.15,10.21,56200.0,8.3091,8.3417,8.2846,8.3335,56200.0
2009-06-10 15:00:00,10.21,10.22,10.16,10.17,65500.0,8.3335,8.3417,8.2927,8.3009,65500.0
2009-06-10 15:10:00,10.16,10.19,10.15,10.17,44200.0,8.2927,8.3172,8.2846,8.3009,44200.0
2009-06-10 15:20:00,10.17,10.2,10.16,10.18,114300.0,8.3009,8.3254,8.2927,8.3091,114300.0
2009-06-10 15:30:00,10.18,10.25,10.17,10.2,139900.0,8.3091,8.3662,8.3009,8.3254,139900.0
2009-06-10 15:40:00,10.2,10.22,10.17,10.21,382500.0,8.3254,8.3417,8.3009,8.3335,382500.0
2009-06-10 15:50:00,10.21,10.24,10.17,10.23,219500.0,8.3335,8.358,8.3009,8.3499,219500.0
2009-06-11 09:30:00,10.33,10.34,10.23,10.3,82500.0,8.4315,8.4397,8.3499,8.407,82500.0
2009-06-11 09:40:00,10.3,10.37,10.3,10.35,186400.0,8.407,8.4641,8.407,8.4478,186400.0
2009-06-11 09:50:00,10.35,10.4,10.34,10.4,144500.0,8.4478,8.4886,8.4397,8.4886,144500.0
2009-06-11 10:00:00,10.4,10.4,10.33,10.39,120000.0,8.4886,8.4886,8.4315,8.4805,120000.0
2009-06-11 10:10:00,10.4,10.53,10.39,10.47,212500.0,8.4886,8.5947,8.4805,8.5458,212500.0
2009-06-11 10:20:00,10.48,10.52,10.47,10.49,71000.0,8.5539,8.5866,8.5458,8.5621,71000.0
2009-06-11 10:30:00,10.5,10.51,10.46,10.48,142200.0,8.5702,8.5784,8.5376,8.5539,142200.0
2009-06-11 10:40:00,10.49,10.51,10.41,10.45,97100.0,8.5621,8.5784,8.4968,8.5294,97100.0
2009-06-11 10:50:00,10.45,10.47,10.44,10.44,34400.0,8.5294,8.5458,8.5213,8.5213,34400.0
2009-06-11 11:00:00,10.45,10.45,10.37,10.38,54800.0,8.5294,8.5294,8.4641,8.4723,54800.0
2009-06-11 11:10:00,10.38,10.47,10.38,10.47,72200.0,8.4723,8.5458,8.4723,8.5458,72200.0
2009-06-11 11:20:00,10.47,10.48,10.46,10.47,97000.0,8.5458,8.5539,8.5376,8.5458,97000.0
2009-06-11 11:30:00,10.47,10.47,10.44,10.45,82700.0,8.5458,8.5458,8.5213,8.5294,82700.0
2009-06-11 11:40:00,10.45,10.47,10.44,10.45,112000.0,8.5294,8.5458,8.5213,8.5294,112000.0
2009-06-11 11:50:00,10.45,10.48,10.44,10.46,73900.0,8.5294,8.5539,8.5213,8.5376,73900.0
2009-06-11 12:00:00,10.46,10.47,10.42,10.42,81600.0,8.5376,8.5458,8.5049,8.5049,81600.0
2009-06-11 12:10:00,10.42,10.43,10.35,10.42,81900.0,8.5049,8.5131,8.4478,8.5049,81900.0
2009-06-11 12:20:00,10.43,10.43,10.31,10.32,75300.0,8.5131,8.5131,8.4152,8.4233,75300.0
2009-06-11 12:30:00,10.32,10.36,10.31,10.35,72800.0,8.4233,8.456,8.4152,8.4478,72800.0
2009-06-11 12:40:00,10.35,10.37,10.34,10.37,23900.0,8.4478,8.4641,8.4397,8.4641,23900.0
2009-06-11 12:50:00,10.37,10.4,10.36,10.39,42500.0,8.4641,8.4886,8.456,8.4805,42500.0
2009-06-11 13:00:00,10.39,10.43,10.38,10.39,44800.0,8.4805,8.5131,8.4723,8.4805,44800.0
2009-06-11 13:10:00,10.39,10.48,10.39,10.47,90700.0,8.4805,8.5539,8.4805,8.5458,90700.0
2009-06-11 13:20:00,10.46,10.52,10.46,10.52,84300.0,8.5376,8.5866,8.5376,8.5866,84300.0
2009-06-11 13:30:00,10.52,10.55,10.52,10.53,78900.0,8.5866,8.6111,8.5866,8.5947,78900.0
2009-06-11 13:40:00,10.52,10.56,10.52,10.56,117900.0,8.5866,8.6192,8.5866,8.6192,117900.0
2009-06-11 13:50:00,10.55,10.62,10.54,10.61,215800.0,8.6111,8.6682,8.6029,8.66,215800.0
2009-06-11 14:00:00,10.61,10.63,10.56,10.56,151400.0,8.66,8.6764,8.6192,8.6192,151400.0
2009-06-11 14:10:00,10.56,10.63,10.55,10.63,90800.0,8.6192,8.6764,8.6111,8.6764,90800.0
2009-06-11 14:20:00,10.63,10.66,10.6,10.61,189200.0,8.6764,8.7008,8.6519,8.66,189200.0
2009-06-11 14:30:00,10.61,10.62,10.58,10.59,50400.0,8.66,8.6682,8.6355,8.6437,50400.0
2009-06-11 14:40:00,10.59,10.61,10.58,10.6,55500.0,8.6437,8.66,8.6355,8.6519,55500.0
2009-06-11 14:50:00,10.59,10.63,10.59,10.62,106600.0,8.6437,8.6764,8.6437,8.6682,106600.0
2009-06-11 15:00:00,10.62,10.64,10.59,10.63,85200.0,8.6682,8.6845,8.6437,8.6764,85200.0
2009-06-11 15:10:00,10.62,10.65,10.59,10.61,73200.0,8.6682,8.6927,8.6437,8.66,73200.0
2009-06-11 15:20:00,10.62,10.66,10.56,10.56,318200.0,8.6682,8.7008,8.6192,8.6192,318200.0
2009-06-11 15:30:00,10.55,10.58,10.54,10.56,172000.0,8.6111,8.6355,8.6029,8.6192,172000.0
2009-06-11 15:40:00,10.57,10.58,10.53,10.53,266000.0,8.6274,8.6355,8.5947,8.5947,266000.0
2009-06-11 15:50:00,10.55,10.57,10.49,10.5,306800.0,8.6111,8.6274,8.5621,8.5702,306800.0
2009-06-12 09:30:00,10.35,10.38,10.26,10.35,101900.0,8.4478,8.4723,8.3744,8.4478,101900.0
2009-06-12 09:40:00,10.35,10.38,10.28,10.3,257900.0,8.4478,8.4723,8.3907,8.407,257900.0
2009-06-12 09:50:00,10.3,10.31,10.26,10.29,145500.0,8.407,8.4152,8.3744,8.3988,145500.0
2009-06-12 10:00:00,10.29,10.3,10.14,10.15,120900.0,8.3988,8.407,8.2764,8.2846,120900.0
2009-06-12 10:10:00,10.15,10.15,10.02,10.06,435000.0,8.2846,8.2846,8.1785,8.2111,435000.0
2009-06-12 10:20:00,10.05,10.07,10.0,10.0,133600.0,8.2029,8.2193,8.1621,8.1621,133600.0
2009-06-12 10:30:00,10.0,10.03,9.96,10.02,187100.0,8.1621,8.1866,8.1295,8.1785,187100.0
2009-06-12 10:40:00,10.03,10.19,10.03,10.19,193100.0,8.1866,8.3172,8.1866,8.3172,193100.0
2009-06-12 10:50:00,10.19,10.25,10.18,10.18,144700.0,8.3172,8.3662,8.3091,8.3091,144700.0
2009-06-12 11:00:00,10.19,10.19,10.13,10.14,88400.0,8.3172,8.3172,8.2682,8.2764,88400.0
2009-06-12 11:10:00,10.14,10.17,10.13,10.16,118800.0,8.2764,8.3009,8.2682,8.2927,118800.0
2009-06-12 11:20:00,10.16,10.16,10.15,10.16,19700.0,8.2927,8.2927,8.2846,8.2927,19700.0
2009-06-12 11:30:00,10.16,10.16,10.15,10.15,17500.0,8.2927,8.2927,8.2846,8.2846,17500.0
2009-06-12 11:40:00,10.15,10.16,10.11,10.11,33400.0,8.2846,8.2927,8.2519,8.2519,33400.0
2009-06-12 11:50:00,10.12,10.12,10.06,10.08,74200.0,8.2601,8.2601,8.2111,8.2274,74200.0
2009-06-12 12:00:00,10.07,10.08,10.05,10.06,31900.0,8.2193,8.2274,8.2029,8.2111,31900.0
2009-06-12 12:10:00,10.06,10.08,10.03,10.08,106800.0,8.2111,8.2274,8.1866,8.2274,106800.0
2009-06-12 12:20:00,10.07,10.08,10.05,10.05,67300.0,8.2193,8.2274,8.2029,8.2029,67300.0
2009-06-12 12:30:00,10.06,10.06,10.02,10.04,38400.0,8.2111,8.2111,8.1785,8.1948,38400.0
2009-06-12 12:40:00,10.03,10.06,10.03,10.05,39300.0,8.1866,8.2111,8.1866,8.2029,39300.0
2009-06-12 12:50:00,10.04,10.06,10.02,10.06,35900.0,8.1948,8.2111,8.1785,8.2111,35900.0
2009-06-12 13:00:00,10.05,10.08,10.02,10.03,53500.0,8.2029,8.2274,8.1785,8.1866,53500.0
2009-06-12 13:10:00,10.03,10.04,10.02,10.04,45900.0,8.1866,8.1948,8.1785,8.1948,45900.0
2009-06-12 13:20:00,10.03,10.07,10.03,10.06,39600.0,8.1866,8.2193,8.1866,8.2111,39600.0
2009-06-12 13:30:00,10.06,10.07,10.03,10.06,68800.0,8.2111,8.2193,8.1866,8.2111,68800.0
2009-06-12 13:40:00,10.06,10.1,10.05,10.1,39300.0,8.2111,8.2438,8.2029,8.2438,39300.0
2009-06-12 13:50:00,10.1,10.1,10.08,10.1,24900.0,8.2438,8.2438,8.2274,8.2438,24900.0
2009-06-12 14:00:00,10.1,10.12,10.1,10.11,32500.0,8.2438,8.2601,8.2438,8.2519,32500.0
2009-06-12 14:10:00,10.11,10.14,10.11,10.14,37900.0,8.2519,8.2764,8.2519,8.2764,37900.0
2009-06-12 14:20:00,10.14,10.15,10.13,10.14,37700.0,8.2764,8.2846,8.2682,8.2764,37700.0
2009-06-12 14:30:00,10.14,10.19,10.14,10.18,59000.0,8.2764,8.3172,8.2764,8.3091,59000.0
2009-06-12 14:40:00,10.18,10.25,10.17,10.2,91500.0,8.3091,8.3662,8.3009,8.3254,91500.0
2009-06-12 14:50:00,10.19,10.2,10.15,10.19,54200.0,8.3172,8.3254,8.2846,8.3172,54200.0
2009-06-12 15:00:00,10.2,10.24,10.19,10.22,57500.0,8.3254,8.358,8.3172,8.3417,57500.0
2009-06-12 15:10:00,10.21,10.23,10.21,10.23,42600.0,8.3335,8.3499,8.3335,8.3499,42600.0
2009-06-12 15:20:00,10.23,10.25,10.21,10.24,69300.0,8.3499,8.3662,8.3335,8.358,69300.0
2009-06-12 15:30:00,10.24,10.26,10.17,10.19,103400.0,8.358,8.3744,8.3009,8.3172,103400.0
2009-06-12 15:40:00,10.19,10.22,10.15,10.19,114100.0,8.3172,8.3417,8.2846,8.3172,114100.0
2009-06-12 15:50:00,10.19,10.28,10.19,10.26,259100.0,8.3172,8.3907,8.3172,8.3744,259100.0
2009-06-15 09:30:00,10.07,10.18,10.06,10.17,101600.0,8.2193,8.3091,8.2111,8.3009,101600.0
2009-06-15 09:40:00,10.17,10.18,10.08,10.1,177000.0,8.3009,8.3091,8.2274,8.2438,177000.0
2009-06-15 09:50:00,10.1,10.15,10.08,10.15,117700.0,8.2438,8.2846,8.2274,8.2846,117700.0
2009-06-15 10:00:00,10.15,10.18,10.09,10.13,54600.0,8.2846,8.3091,8.2356,8.2682,54600.0
2009-06-15 10:10:00,10.13,10.16,10.07,10.08,31400.0,8.2682,8.2927,8.2193,8.2274,31400.0
2009-06-15 10:20:00,10.08,10.11,10.04,10.04,37300.0,8.2274,8.2519,8.1948,8.1948,37300.0
2009-06-15 10:30:00,10.04,10.04,9.93,9.97,99500.0,8.1948,8.1948,8.105,8.1377,99500.0
2009-06-15 10:40:00,9.97,9.99,9.93,9.95,66800.0,8.1377,8.154,8.105,8.1213,66800.0
2009-06-15 10:50:00,9.95,10.0,9.95,9.98,21900.0,8.1213,8.1621,8.1213,8.1458,21900.0
2009-06-15 11:00:00,9.99,9.99,9.95,9.96,23400.0,8.154,8.154,8.1213,8.1295,23400.0
2009-06-15 11:10:00,9.95,9.96,9.93,9.94,33600.0,8.1213,8.1295,8.105,8.1132,33600.0
2009-06-15 11:20:00,9.94,9.94,9.88,9.9,63700.0,8.1132,8.1132,8.0642,8.0805,63700.0
2009-06-15 11:30:00,9.89,9.91,9.88,9.88,59000.0,8.0724,8.0887,8.0642,8.0642,59000.0
2009-06-15 11:40:00,9.88,9.92,9.88,9.9,52500.0,8.0642,8.0968,8.0642,8.0805,52500.0
2009-06-15 11:50:00,9.9,9.92,9.88,9.89,50100.0,8.0805,8.0968,8.0642,8.0724,50100.0
2009-06-15 12:00:00,9.88,9.91,9.88,9.9,24300.0,8.0642,8.0887,8.0642,8.0805,24300.0
2009-06-15 12:10:00,9.9,9.93,9.88,9.91,66000.0,8.0805,8.105,8.0642,8.0887,66000.0
2009-06-15 12:20:00,9.91,9.93,9.9,9.9,22000.0,8.0887,8.105,8.0805,8.0805,22000.0
2009-06-15 12:30:00,9.91,9.98,9.9,9.97,37700.0,8.0887,8.1458,8.0805,8.1377,37700.0
2009-06-15 12:40:00,9.97,9.98,9.94,9.94,39300.0,8.1377,8.1458,8.1132,8.1132,39300.0
2009-06-15 12:50:00,9.94,9.98,9.94,9.98,38100.0,8.1132,8.1458,8.1132,8.1458,38100.0
2009-06-15 13:00:00,9.97,9.99,9.95,9.97,43800.0,8.1377,8.154,8.1213,8.1377,43800.0
2009-06-15 13:10:00,9.97,9.99,9.95,9.98,27900.0,8.1377,8.154,8.1213,8.1458,27900.0
2009-06-15 13:20:00,9.98,9.99,9.95,9.95,28500.0,8.1458,8.154,8.1213,8.1213,28500.0
2009-06-15 13:30:00,9.95,9.95,9.91,9.94,20600.0,8.1213,8.1213,8.0887,8.1132,20600.0
2009-06-15 13:40:00,9.95,9.97,9.94,9.97,6400.0,8.1213,8.1377,8.1132,8.1377,6400.0
2009-06-15 13:50:00,9.98,9.98,9.95,9.95,14800.0,8.1458,8.1458,8.1213,8.1213,14800.0
2009-06-15 14:00:00,9.96,9.99,9.94,9.96,23800.0,8.1295,8.154,8.1132,8.1295,23800.0
2009-06-15 14:10:00,9.97,9.97,9.95,9.96,10800.0,8.1377,8.1377,8.1213,8.1295,10800.0
2009-06-15 14:20:00,9.95,10.0,9.95,9.99,18300.0,8.1213,8.1621,8.1213,8.154,18300.0
2009-06-15 14:30:00,9.99,9.99,9.97,9.98,9700.0,8.154,8.154,8.1377,8.1458,9700.0
2009-06-15 14:40:00,9.97,9.97,9.93,9.94,25000.0,8.1377,8.1377,8.105,8.1132,25000.0
2009-06-15 14:50:00,9.94,9.95,9.91,9.95,27000.0,8.1132,8.1213,8.0887,8.1213,27000.0
2009-06-15 15:00:00,9.95,9.98,9.93,9.98,20800.0,8.1213,8.1458,8.105,8.1458,20800.0
2009-06-15 15:10:00,9.98,10.01,9.97,9.99,56700.0,8.1458,8.1703,8.1377,8.154,56700.0
2009-06-15 15:20:00,9.99,10.01,9.98,9.99,46700.0,8.154,8.1703,8.1458,8.154,46700.0
2009-06-15 15:30:00,9.99,10.05,9.98,10.03,42200.0,8.154,8.2029,8.1458,8.1866,42200.0
2009-06-15 15:40:00,10.03,10.06,10.0,10.04,60500.0,8.1866,8.2111,8.1621,8.1948,60500.0
2009-06-15 15:50:00,10.05,10.06,10.01,10.05,141000.0,8.2029,8.2111,8.1703,8.2029,141000.0
2009-06-16 09:30:00,10.03,10.08,9.91,9.93,153000.0,8.1866,8.2274,8.0887,8.105,153000.0
2009-06-16 09:40:00,9.93,10.0,9.93,10.0,55200.0,8.105,8.1621,8.105,8.1621,55200.0
2009-06-16 09:50:00,10.0,10.01,9.9,9.93,83200.0,8.1621,8.1703,8.0805,8.105,83200.0
2009-06-16 10:00:00,9.93,9.98,9.88,9.88,188100.0,8.105,8.1458,8.0642,8.0642,188100.0
2009-06-16 10:10:00,9.88,9.91,9.8,9.81,142400.0,8.0642,8.0887,7.9989,8.0071,142400.0
2009-06-16 10:20:00,9.8,9.91,9.8,9.9,150000.0,7.9989,8.0887,7.9989,8.0805,150000.0
2009-06-16 10:30:00,9.9,9.92,9.89,9.92,183300.0,8.0805,8.0968,8.0724,8.0968,183300.0
2009-06-16 10:40:00,9.91,9.92,9.89,9.91,79100.0,8.0887,8.0968,8.0724,8.0887,79100.0
2009-06-16 10:50:00,9.9,9.93,9.9,9.9,69400.0,8.0805,8.105,8.0805,8.0805,69400.0
2009-06-16 11:00:00,9.9,9.97,9.9,9.94,60600.0,8.0805,8.1377,8.0805,8.1132,60600.0
2009-06-16 11:10:00,9.94,9.94,9.86,9.86,84000.0,8.1132,8.1132,8.0479,8.0479,84000.0
2009-06-16 11:20:00,9.87,9.87,9.86,9.86,24900.0,8.056,8.056,8.0479,8.0479,24900.0
2009-06-16 11:30:00,9.87,9.89,9.85,9.87,52100.0,8.056,8.0724,8.0397,8.056,52100.0
2009-06-16 11:40:00,9.86,9.87,9.81,9.81,42100.0,8.0479,8.056,8.0071,8.0071,42100.0
2009-06-16 11:50:00,9.8,9.8,9.76,9.8,55000.0,7.9989,7.9989,7.9662,7.9989,55000.0
2009-06-16 12:00:00,9.8,9.81,9.79,9.79,21500.0,7.9989,8.0071,7.9907,7.9907,21500.0
2009-06-16 12:10:00,9.79,9.81,9.77,9.77,44500.0,7.9907,8.0071,7.9744,7.9744,44500.0
2009-06-16 12:20:00,9.77,9.82,9.76,9.82,102000.0,7.9744,8.0152,7.9662,8.0152,102000.0
2009-06-16 12:30:00,9.81,9.82,9.67,9.67,123100.0,8.0071,8.0152,7.8928,7.8928,123100.0
2009-06-16 12:40:00,9.67,9.7,9.66,9.66,137900.0,7.8928,7.9173,7.8846,7.8846,137900.0
2009-06-16 12:50:00,9.67,9.7,9.67,9.69,86100.0,7.8928,7.9173,7.8928,7.9091,86100.0
2009-06-16 13:00:00,9.69,9.7,9.66,9.69,73300.0,7.9091,7.9173,7.8846,7.9091,73300.0
2009-06-16 13:10:00,9.68,9.71,9.67,9.68,77900.0,7.9009,7.9254,7.8928,7.9009,77900.0
2009-06-16 13:20:00,9.69,9.69,9.64,9.66,115600.0,7.9091,7.9091,7.8683,7.8846,115600.0
2009-06-16 13:30:00,9.66,9.7,9.65,9.7,44300.0,7.8846,7.9173,7.8765,7.9173,44300.0
2009-06-16 13:40:00,9.7,9.71,9.68,9.68,293300.0,7.9173,7.9254,7.9009,7.9009,293300.0
2009-06-16 13:50:00,9.68,9.69,9.61,9.64,77800.0,7.9009,7.9091,7.8438,7.8683,77800.0
2009-06-16 14:00:00,9.64,9.65,9.58,9.62,103100.0,7.8683,7.8765,7.8193,7.852,103100.0
2009-06-16 14:10:00,9.61,9.62,9.55,9.59,84000.0,7.8438,7.852,7.7948,7.8275,84000.0
2009-06-16 14:20:00,9.6,9.62,9.57,9.58,82500.0,7.8357,7.852,7.8112,7.8193,82500.0
2009-06-16 14:30:00,9.58,9.68,9.56,9.67,204500.0,7.8193,7.9009,7.803,7.8928,204500.0
2009-06-16 14:40:00,9.67,9.7,9.64,9.69,105300.0,7.8928,7.9173,7.8683,7.9091,105300.0
2009-06-16 14:50:00,9.69,9.78,9.69,9.77,181800.0,7.9091,7.9826,7.9091,7.9744,181800.0
2009-06-16 15:00:00,9.78,9.81,9.77,9.8,249200.0,7.9826,8.0071,7.9744,7.9989,249200.0
2009-06-16 15:10:00,9.79,9.87,9.79,9.86,189000.0,7.9907,8.056,7.9907,8.0479,189000.0
2009-06-16 15:20:00,9.87,9.91,9.84,9.88,616000.0,8.056,8.0887,8.0315,8.0642,616000.0
2009-06-16 15:30:00,9.88,9.88,9.78,9.79,302400.0,8.0642,8.0642,7.9826,7.9907,302400.0
2009-06-16 15:40:00,9.8,9.8,9.75,9.77,322200.0,7.9989,7.9989,7.9581,7.9744,322200.0
2009-06-16 15:50:00,9.77,9.79,9.69,9.71,790100.0,7.9744,7.9907,7.9091,7.9254,790100.0
2009-06-17 09:30:00,9.68,9.8,9.63,9.74,65100.0,7.9009,7.9989,7.8601,7.9499,65100.0
2009-06-17 09:40:00,9.74,9.74,9.6,9.6,73600.0,7.9499,7.9499,7.8357,7.8357,73600.0
2009-06-17 09:50:00,9.6,9.64,9.47,9.52,133400.0,7.8357,7.8683,7.7295,7.7704,133400.0
2009-06-17 10:00:00,9.52,9.71,9.44,9.71,160900.0,7.7704,7.9254,7.7051,7.9254,160900.0
2009-06-17 10:10:00,9.71,9.72,9.57,9.65,48900.0,7.9254,7.9336,7.8112,7.8765,48900.0
2009-06-17 10:20:00,9.65,9.65,9.53,9.55,42100.0,7.8765,7.8765,7.7785,7.7948,42100.0
2009-06-17 10:30:00,9.55,9.55,9.52,9.53,48300.0,7.7948,7.7948,7.7704,7.7785,48300.0
2009-06-17 10:40:00,9.53,9.55,9.48,9.55,50100.0,7.7785,7.7948,7.7377,7.7948,50100.0
2009-06-17 10:50:00,9.56,9.7,9.54,9.66,130800.0,7.803,7.9173,7.7867,7.8846,130800.0
2009-06-17 11:00:00,9.66,9.71,9.65,9.69,53600.0,7.8846,7.9254,7.8765,7.9091,53600.0
2009-06-17 11:10:00,9.69,9.69,9.62,9.68,63500.0,7.9091,7.9091,7.852,7.9009,63500.0
2009-06-17 11:20:00,9.69,9.76,9.69,9.75,52700.0,7.9091,7.9662,7.9091,7.9581,52700.0
2009-06-17 11:30:00,9.74,9.78,9.72,9.75,46300.0,7.9499,7.9826,7.9336,7.9581,46300.0
2009-06-17 11:40:00,9.75,9.8,9.75,9.8,74100.0,7.9581,7.9989,7.9581,7.9989,74100.0
2009-06-17 11:50:00,9.8,9.83,9.78,9.82,143300.0,7.9989,8.0234,7.9826,8.0152,143300.0
2009-06-17 12:00:00,9.82,9.91,9.82,9.91,87300.0,8.0152,8.0887,8.0152,8.0887,87300.0
2009-06-17 12:10:00,9.91,9.96,9.88,9.95,78700.0,8.0887,8.1295,8.0642,8.1213,78700.0
2009-06-17 12:20:00,9.95,10.04,9.93,9.95,254000.0,8.1213,8.1948,8.105,8.1213,254000.0
2009-06-17 12:30:00,9.94,9.95,9.9,9.91,82800.0,8.1132,8.1213,8.0805,8.0887,82800.0
2009-06-17 12:40:00,9.91,9.98,9.9,9.97,148900.0,8.0887,8.1458,8.0805,8.1377,148900.0
2009-06-17 12:50:00,9.98,10.0,9.93,9.97,130100.0,8.1458,8.1621,8.105,8.1377,130100.0
2009-06-17 13:00:00,9.97,9.99,9.95,9.97,81900.0,8.1377,8.154,8.1213,8.1377,81900.0
2009-06-17 13:10:00,9.97,9.99,9.95,9.97,150800.0,8.1377,8.154,8.1213,8.1377,150800.0
2009-06-17 13:20:00,9.97,9.99,9.95,9.98,131800.0,8.1377,8.154,8.1213,8.1458,131800.0
2009-06-17 13:30:00,9.98,10.1,9.98,10.04,427900.0,8.1458,8.2438,8.1458,8.1948,427900.0
2009-06-17 13:40:00,10.04,10.11,10.03,10.11,128800.0,8.1948,8.2519,8.1866,8.2519,128800.0
2009-06-17 13:50:00,10.11,10.11,10.07,10.08,69900.0,8.2519,8.2519,8.2193,8.2274,69900.0
2009-06-17 14:00:00,10.08,10.11,10.05,10.06,119300.0,8.2274,8.2519,8.2029,8.2111,119300.0
2009-06-17 14:10:00,10.05,10.07,10.04,10.05,58300.0,8.2029,8.2193,8.1948,8.2029,58300.0
2009-06-17 14:20:00,10.06,10.06,10.02,10.05,39400.0,8.2111,8.2111,8.1785,8.2029,39400.0
2009-06-17 14:30:00,10.05,10.06,10.0,10.0,229400.0,8.2029,8.2111,8.1621,8.1621,229400.0
2009-06-17 14:40:00,9.99,9.99,9.89,9.9,205400.0,8.154,8.154,8.0724,8.0805,205400.0
2009-06-17 14:50:00,9.9,9.94,9.86,9.9,123600.0,8.0805,8.1132,8.0479,8.0805,123600.0
2009-06-17 15:00:00,9.9,9.93,9.84,9.85,200400.0,8.0805,8.105,8.0315,8.0397,200400.0
2009-06-17 15:10:00,9.85,9.86,9.81,9.83,128000.0,8.0397,8.0479,8.0071,8.0234,128000.0
2009-06-17 15:20:00,9.83,9.85,9.75,9.78,211300.0,8.0234,8.0397,7.9581,7.9826,211300.0
2009-06-17 15:30:00,9.78,9.85,9.77,9.79,394300.0,7.9826,8.0397,7.9744,7.9907,394300.0
2009-06-17 15:40:00,9.8,9.87,9.77,9.84,144500.0,7.9989,8.056,7.9744,8.0315,144500.0
2009-06-17 15:50:00,9.87,9.87,9.8,9.82,278900.0,8.056,8.056,7.9989,8.0152,278900.0
2009-06-18 09:30:00,9.78,9.96,9.74,9.77,80200.0,7.9826,8.1295,7.9499,7.9744,80200.0
2009-06-18 09:40:00,9.76,9.82,9.76,9.81,57800.0,7.9662,8.0152,7.9662,8.0071,57800.0
2009-06-18 09:50:00,9.8,9.85,9.75,9.84,68100.0,7.9989,8.0397,7.9581,8.0315,68100.0
2009-06-18 10:00:00,9.84,9.86,9.81,9.83,170400.0,8.0315,8.0479,8.0071,8.0234,170400.0
2009-06-18 10:10:00,9.84,9.9,9.83,9.83,122400.0,8.0315,8.0805,8.0234,8.0234,122400.0
2009-06-18 10:20:00,9.83,9.84,9.74,9.75,112400.0,8.0234,8.0315,7.9499,7.9581,112400.0
2009-06-18 10:30:00,9.75,9.76,9.69,9.7,62700.0,7.9581,7.9662,7.9091,7.9173,62700.0
2009-06-18 10:40:00,9.7,9.7,9.6,9.6,78500.0,7.9173,7.9173,7.8357,7.8357,78500.0
2009-06-18 10:50:00,9.6,9.62,9.57,9.61,74100.0,7.8357,7.852,7.8112,7.8438,74100.0
2009-06-18 11:00:00,9.62,9.69,9.61,9.65,88700.0,7.852,7.9091,7.8438,7.8765,88700.0
2009-06-18 11:10:00,9.66,9.7,9.65,9.7,61400.0,7.8846,7.9173,7.8765,7.9173,61400.0
2009-06-18 11:20:00,9.7,9.72,9.68,9.7,99300.0,7.9173,7.9336,7.9009,7.9173,99300.0
2009-06-18 11:30:00,9.69,9.7,9.65,9.65,32300.0,7.9091,7.9173,7.8765,7.8765,32300.0
2009-06-18 11:40:00,9.65,9.67,9.65,9.65,43300.0,7.8765,7.8928,7.8765,7.8765,43300.0
2009-06-18 11:50:00,9.65,9.71,9.65,9.7,24200.0,7.8765,7.9254,7.8765,7.9173,24200.0
2009-06-18 12:00:00,9.7,9.71,9.68,9.7,19100.0,7.9173,7.9254,7.9009,7.9173,19100.0
2009-06-18 12:10:00,9.7,9.77,9.69,9.76,90000.0,7.9173,7.9744,7.9091,7.9662,90000.0
2009-06-18 12:20:00,9.77,9.78,9.75,9.78,88500.0,7.9744,7.9826,7.9581,7.9826,88500.0
2009-06-18 12:30:00,9.78,9.8,9.77,9.8,54300.0,7.9826,7.9989,7.9744,7.9989,54300.0
2009-06-18 12:40:00,9.8,9.86,9.79,9.86,39900.0,7.9989,8.0479,7.9907,8.0479,39900.0
2009-06-18 12:50:00,9.86,9.88,9.84,9.88,74500.0,8.0479,8.0642,8.0315,8.0642,74500.0
2009-06-18 13:00:00,9.88,9.9,9.86,9.87,109600.0,8.0642,8.0805,8.0479,8.056,109600.0
2009-06-18 13:10:00,9.88,9.88,9.83,9.84,69000.0,8.0642,8.0642,8.0234,8.0315,69000.0
2009-06-18 13:20:00,9.85,9.88,9.84,9.87,68700.0,8.0397,8.0642,8.0315,8.056,68700.0
2009-06-18 13:30:00,9.87,9.88,9.84,9.84,44400.0,8.056,8.0642,8.0315,8.0315,44400.0
2009-06-18 13:40:00,9.85,9.86,9.83,9.86,46600.0,8.0397,8.0479,8.0234,8.0479,46600.0
2009-06-18 13:50:00,9.85,9.86,9.82,9.82,23900.0,8.0397,8.0479,8.0152,8.0152,23900.0
2009-06-18 14:00:00,9.82,9.82,9.79,9.8,21300.0,8.0152,8.0152,7.9907,7.9989,21300.0
2009-06-18 14:10:00,9.79,9.81,9.76,9.8,42800.0,7.9907,8.0071,7.9662,7.9989,42800.0
2009-06-18 14:20:00,9.8,9.81,9.77,9.8,45400.0,7.9989,8.0071,7.9744,7.9989,45400.0
2009-06-18 14:30:00,9.8,9.81,9.78,9.78,67400.0,7.9989,8.0071,7.9826,7.9826,67400.0
2009-06-18 14:40:00,9.79,9.83,9.78,9.82,25000.0,7.9907,8.0234,7.9826,8.0152,25000.0
2009-06-18 14:50:00,9.82,9.82,9.8,9.81,28000.0,8.0152,8.0152,7.9989,8.0071,28000.0
2009-06-18 15:00:00,9.8,9.81,9.79,9.8,64500.0,7.9989,8.0071,7.9907,7.9989,64500.0
2009-06-18 15:10:00,9.8,9.81,9.78,9.78,65400.0,7.9989,8.0071,7.9826,7.9826,65400.0
2009-06-18 15:20:00,9.79,9.79,9.75,9.76,48000.0,7.9907,7.9907,7.9581,7.9662,48000.0
2009-06-18 15:30:00,9.76,9.78,9.72,9.73,66000.0,7.9662,7.9826,7.9336,7.9418,66000.0
2009-06-18 15:40:00,9.73,9.77,9.71,9.72,108600.0,7.9418,7.9744,7.9254,7.9336,108600.0
2009-06-18 15:50:00,9.72,9.73,9.7,9.73,227000.0,7.9336,7.9418,7.9173,7.9418,227000.0
2009-06-19 09:30:00,9.89,9.9,9.8,9.81,483500.0,8.0724,8.0805,7.9989,8.0071,483500.0
2009-06-19 09:40:00,9.8,9.87,9.75,9.81,39700.0,7.9989,8.056,7.9581,8.0071,39700.0
2009-06-19 09:50:00,9.8,9.88,9.8,9.87,36700.0,7.9989,8.0642,7.9989,8.056,36700.0
2009-06-19 10:00:00,9.88,9.96,9.86,9.95,55600.0,8.0642,8.1295,8.0479,8.1213,55600.0
2009-06-19 10:10:00,9.95,9.95,9.82,9.84,48300.0,8.1213,8.1213,8.0152,8.0315,48300.0
2009-06-19 10:20:00,9.85,9.86,9.83,9.84,27200.0,8.0397,8.0479,8.0234,8.0315,27200.0
2009-06-19 10:30:00,9.84,9.86,9.84,9.86,15600.0,8.0315,8.0479,8.0315,8.0479,15600.0
2009-06-19 10:40:00,9.85,9.87,9.83,9.86,14900.0,8.0397,8.056,8.0234,8.0479,14900.0
2009-06-19 10:50:00,9.86,9.88,9.86,9.87,30100.0,8.0479,8.0642,8.0479,8.056,30100.0
2009-06-19 11:00:00,9.87,9.9,9.87,9.89,27100.0,8.056,8.0805,8.056,8.0724,27100.0
2009-06-19 11:10:00,9.88,9.89,9.84,9.84,30300.0,8.0642,8.0724,8.0315,8.0315,30300.0
2009-06-19 11:20:00,9.85,9.85,9.83,9.83,10600.0,8.0397,8.0397,8.0234,8.0234,10600.0
2009-06-19 11:30:00,9.84,9.84,9.81,9.83,13200.0,8.0315,8.0315,8.0071,8.0234,13200.0
2009-06-19 11:40:00,9.83,9.84,9.82,9.84,10100.0,8.0234,8.0315,8.0152,8.0315,10100.0
2009-06-19 11:50:00,9.84,9.84,9.81,9.82,38200.0,8.0315,8.0315,8.0071,8.0152,38200.0
2009-06-19 12:00:00,9.82,9.82,9.81,9.81,5800.0,8.0152,8.0152,8.0071,8.0071,5800.0
2009-06-19 12:10:00,9.81,9.81,9.77,9.78,32200.0,8.0071,8.0071,7.9744,7.9826,32200.0
2009-06-19 12:20:00,9.78,9.78,9.7,9.71,49300.0,7.9826,7.9826,7.9173,7.9254,49300.0
2009-06-19 12:30:00,9.71,9.73,9.69,9.7,69300.0,7.9254,7.9418,7.9091,7.9173,69300.0
2009-06-19 12:40:00,9.7,9.74,9.7,9.7,101000.0,7.9173,7.9499,7.9173,7.9173,101000.0
2009-06-19 12:50:00,9.71,9.71,9.68,9.69,54600.0,7.9254,7.9254,7.9009,7.9091,54600.0
2009-06-19 13:00:00,9.68,9.69,9.66,9.67,77400.0,7.9009,7.9091,7.8846,7.8928,77400.0
2009-06-19 13:10:00,9.66,9.69,9.66,9.69,45300.0,7.8846,7.9091,7.8846,7.9091,45300.0
2009-06-19 13:20:00,9.69,9.69,9.68,9.69,25100.0,7.9091,7.9091,7.9009,7.9091,25100.0
2009-06-19 13:30:00,9.69,9.71,9.69,9.71,47000.0,7.9091,7.9254,7.9091,7.9254,47000.0
2009-06-19 13:40:00,9.71,9.71,9.7,9.71,20800.0,7.9254,7.9254,7.9173,7.9254,20800.0
2009-06-19 13:50:00,9.71,9.72,9.7,9.71,36800.0,7.9254,7.9336,7.9173,7.9254,36800.0
2009-06-19 14:00:00,9.7,9.71,9.68,9.69,28700.0,7.9173,7.9254,7.9009,7.9091,28700.0
2009-06-19 14:10:00,9.68,9.69,9.63,9.63,66500.0,7.9009,7.9091,7.8601,7.8601,66500.0
2009-06-19 14:20:00,9.64,9.66,9.63,9.66,34700.0,7.8683,7.8846,7.8601,7.8846,34700.0
2009-06-19 14:30:00,9.66,9.69,9.65,9.68,42900.0,7.8846,7.9091,7.8765,7.9009,42900.0
2009-06-19 14:40:00,9.68,9.7,9.68,9.69,30500.0,7.9009,7.9173,7.9009,7.9091,30500.0
2009-06-19 14:50:00,9.69,9.72,9.69,9.72,23600.0,7.9091,7.9336,7.9091,7.9336,23600.0
2009-06-19 15:00:00,9.71,9.73,9.67,9.68,51200.0,7.9254,7.9418,7.8928,7.9009,51200.0
2009-06-19 15:10:00,9.68,9.72,9.67,9.72,58500.0,7.9009,7.9336,7.8928,7.9336,58500.0
2009-06-19 15:20:00,9.72,9.74,9.69,9.74,55000.0,7.9336,7.9499,7.9091,7.9499,55000.0
2009-06-19 15:30:00,9.75,9.76,9.71,9.72,68100.0,7.9581,7.9662,7.9254,7.9336,68100.0
2009-06-19 15:40:00,9.72,9.73,9.68,9.73,90600.0,7.9336,7.9418,7.9009,7.9418,90600.0
2009-06-19 15:50:00,9.73,9.73,9.67,9.67,138800.0,7.9418,7.9418,7.8928,7.8928,138800.0
2009-06-22 09:30:00,9.66,9.69,9.55,9.68,35900.0,7.8846,7.9091,7.7948,7.9009,35900.0
2009-06-22 09:40:00,9.67,9.68,9.51,9.59,88500.0,7.8928,7.9009,7.7622,7.8275,88500.0
2009-06-22 09:50:00,9.58,9.65,9.5,9.51,85800.0,7.8193,7.8765,7.754,7.7622,85800.0
2009-06-22 10:00:00,9.51,9.51,9.45,9.46,58100.0,7.7622,7.7622,7.7132,7.7214,58100.0
2009-06-22 10:10:00,9.45,9.46,9.4,9.4,51900.0,7.7132,7.7214,7.6724,7.6724,51900.0
2009-06-22 10:20:00,9.4,9.42,9.39,9.42,26200.0,7.6724,7.6887,7.6642,7.6887,26200.0
2009-06-22 10:30:00,9.42,9.43,9.38,9.39,83100.0,7.6887,7.6969,7.6561,7.6642,83100.0
2009-06-22 10:40:00,9.38,9.38,9.3,9.34,156100.0,7.6561,7.6561,7.5908,7.6234,156100.0
2009-06-22 10:50:00,9.35,9.38,9.33,9.38,117700.0,7.6316,7.6561,7.6153,7.6561,117700.0
2009-06-22 11:00:00,9.38,9.38,9.34,9.37,82700.0,7.6561,7.6561,7.6234,7.6479,82700.0
2009-06-22 11:10:00,9.37,9.39,9.35,9.36,49300.0,7.6479,7.6642,7.6316,7.6398,49300.0
2009-06-22 11:20:00,9.37,9.37,9.3,9.3,46900.0,7.6479,7.6479,7.5908,7.5908,46900.0
2009-06-22 11:30:00,9.3,9.31,9.27,9.28,30800.0,7.5908,7.599,7.5663,7.5745,30800.0
2009-06-22 11:40:00,9.27,9.32,9.27,9.27,25800.0,7.5663,7.6071,7.5663,7.5663,25800.0
2009-06-22 11:50:00,9.26,9.3,9.26,9.29,12500.0,7.5581,7.5908,7.5581,7.5826,12500.0
2009-06-22 12:00:00,9.29,9.3,9.27,9.27,23500.0,7.5826,7.5908,7.5663,7.5663,23500.0
2009-06-22 12:10:00,9.27,9.28,9.26,9.27,8500.0,7.5663,7.5745,7.5581,7.5663,8500.0
2009-06-22 12:20:00,9.27,9.28,9.26,9.27,24100.0,7.5663,7.5745,7.5581,7.5663,24100.0
2009-06-22 12:30:00,9.27,9.28,9.27,9.27,19500.0,7.5663,7.5745,7.5663,7.5663,19500.0
2009-06-22 12:40:00,9.28,9.29,9.27,9.28,14900.0,7.5745,7.5826,7.5663,7.5745,14900.0
2009-06-22 12:50:00,9.28,9.32,9.28,9.32,12600.0,7.5745,7.6071,7.5745,7.6071,12600.0
2009-06-22 13:00:00,9.32,9.32,9.29,9.29,14100.0,7.6071,7.6071,7.5826,7.5826,14100.0
2009-06-22 13:10:00,9.29,9.29,9.25,9.26,25500.0,7.5826,7.5826,7.55,7.5581,25500.0
2009-06-22 13:20:00,9.25,9.26,9.25,9.26,7200.0,7.55,7.5581,7.55,7.5581,7200.0
2009-06-22 13:30:00,9.26,9.28,9.26,9.28,27900.0,7.5581,7.5745,7.5581,7.5745,27900.0
2009-06-22 13:40:00,9.28,9.28,9.27,9.28,5100.0,7.5745,7.5745,7.5663,7.5745,5100.0
2009-06-22 13:50:00,9.28,9.29,9.27,9.28,30600.0,7.5745,7.5826,7.5663,7.5745,30600.0
2009-06-22 14:00:00,9.28,9.3,9.26,9.27,140300.0,7.5745,7.5908,7.5581,7.5663,140300.0
2009-06-22 14:10:00,9.27,9.28,9.26,9.28,11800.0,7.5663,7.5745,7.5581,7.5745,11800.0
2009-06-22 14:20:00,9.28,9.3,9.27,9.27,13300.0,7.5745,7.5908,7.5663,7.5663,13300.0
2009-06-22 14:30:00,9.27,9.32,9.27,9.31,25400.0,7.5663,7.6071,7.5663,7.599,25400.0
2009-06-22 14:40:00,9.3,9.31,9.28,9.3,20700.0,7.5908,7.599,7.5745,7.5908,20700.0
2009-06-22 14:50:00,9.31,9.33,9.31,9.33,38500.0,7.599,7.6153,7.599,7.6153,38500.0
2009-06-22 15:00:00,9.33,9.36,9.32,9.36,67200.0,7.6153,7.6398,7.6071,7.6398,67200.0
2009-06-22 15:10:00,9.35,9.37,9.34,9.37,82300.0,7.6316,7.6479,7.6234,7.6479,82300.0
2009-06-22 15:20:00,9.37,9.38,9.32,9.33,92200.0,7.6479,7.6561,7.6071,7.6153,92200.0
2009-06-22 15:30:00,9.34,9.36,9.3,9.35,215400.0,7.6234,7.6398,7.5908,7.6316,215400.0
2009-06-22 15:40:00,9.34,9.34,9.27,9.31,62900.0,7.6234,7.6234,7.5663,7.599,62900.0
2009-06-22 15:50:00,9.31,9.31,9.25,9.27,323700.0,7.599,7.599,7.55,7.5663,323700.0
2009-06-23 09:30:00,9.28,9.34,9.2,9.25,62700.0,7.5745,7.6234,7.5092,7.55,62700.0
2009-06-23 09:40:00,9.26,9.26,9.19,9.2,83800.0,7.5581,7.5581,7.501,7.5092,83800.0
2009-06-23 09:50:00,9.2,9.31,9.2,9.31,119600.0,7.5092,7.599,7.5092,7.599,119600.0
2009-06-23 10:00:00,9.3,9.39,9.27,9.27,136000.0,7.5908,7.6642,7.5663,7.5663,136000.0
2009-06-23 10:10:00,9.27,9.28,9.24,9.26,48000.0,7.5663,7.5745,7.5418,7.5581,48000.0
2009-06-23 10:20:00,9.26,9.3,9.25,9.25,35000.0,7.5581,7.5908,7.55,7.55,35000.0
2009-06-23 10:30:00,9.26,9.28,9.21,9.22,44900.0,7.5581,7.5745,7.5173,7.5255,44900.0
2009-06-23 10:40:00,9.22,9.22,9.12,9.21,107300.0,7.5255,7.5255,7.4439,7.5173,107300.0
2009-06-23 10:50:00,9.2,9.23,9.19,9.22,42900.0,7.5092,7.5337,7.501,7.5255,42900.0
2009-06-23 11:00:00,9.21,9.23,9.16,9.23,144400.0,7.5173,7.5337,7.4765,7.5337,144400.0
2009-06-23 11:10:00,9.24,9.26,9.23,9.26,75800.0,7.5418,7.5581,7.5337,7.5581,75800.0
2009-06-23 11:20:00,9.26,9.31,9.26,9.29,125300.0,7.5581,7.599,7.5581,7.5826,125300.0
2009-06-23 11:30:00,9.29,9.34,9.29,9.33,33000.0,7.5826,7.6234,7.5826,7.6153,33000.0
2009-06-23 11:40:00,9.33,9.37,9.32,9.37,54200.0,7.6153,7.6479,7.6071,7.6479,54200.0
2009-06-23 11:50:00,9.37,9.39,9.35,9.38,31200.0,7.6479,7.6642,7.6316,7.6561,31200.0
2009-06-23 12:00:00,9.39,9.39,9.37,9.37,27100.0,7.6642,7.6642,7.6479,7.6479,27100.0
2009-06-23 12:10:00,9.37,9.39,9.36,9.37,125800.0,7.6479,7.6642,7.6398,7.6479,125800.0
2009-06-23 12:20:00,9.37,9.37,9.36,9.36,79600.0,7.6479,7.6479,7.6398,7.6398,79600.0
2009-06-23 12:30:00,9.37,9.43,9.37,9.42,66900.0,7.6479,7.6969,7.6479,7.6887,66900.0
2009-06-23 12:40:00,9.42,9.42,9.39,9.4,20300.0,7.6887,7.6887,7.6642,7.6724,20300.0
2009-06-23 12:50:00,9.39,9.4,9.36,9.37,12200.0,7.6642,7.6724,7.6398,7.6479,12200.0
2009-06-23 13:00:00,9.36,9.39,9.35,9.39,57600.0,7.6398,7.6642,7.6316,7.6642,57600.0
2009-06-23 13:10:00,9.39,9.41,9.38,9.41,34700.0,7.6642,7.6806,7.6561,7.6806,34700.0
2009-06-23 13:20:00,9.41,9.44,9.39,9.42,220900.0,7.6806,7.7051,7.6642,7.6887,220900.0
2009-06-23 13:30:00,9.42,9.44,9.41,9.41,46000.0,7.6887,7.7051,7.6806,7.6806,46000.0
2009-06-23 13:40:00,9.41,9.42,9.37,9.38,91200.0,7.6806,7.6887,7.6479,7.6561,91200.0
2009-06-23 13:50:00,9.38,9.39,9.35,9.36,60700.0,7.6561,7.6642,7.6316,7.6398,60700.0
2009-06-23 14:00:00,9.35,9.42,9.35,9.4,57000.0,7.6316,7.6887,7.6316,7.6724,57000.0
2009-06-23 14:10:00,9.41,9.51,9.41,9.5,95400.0,7.6806,7.7622,7.6806,7.754,95400.0
2009-06-23 14:20:00,9.5,9.53,9.49,9.49,152500.0,7.754,7.7785,7.7459,7.7459,152500.0
2009-06-23 14:30:00,9.48,9.51,9.48,9.49,91300.0,7.7377,7.7622,7.7377,7.7459,91300.0
2009-06-23 14:40:00,9.49,9.51,9.48,9.5,96900.0,7.7459,7.7622,7.7377,7.754,96900.0
2009-06-23 14:50:00,9.51,9.55,9.5,9.52,66500.0,7.7622,7.7948,7.754,7.7704,66500.0
2009-06-23 15:00:00,9.52,9.57,9.51,9.51,146900.0,7.7704,7.8112,7.7622,7.7622,146900.0
2009-06-23 15:10:00,9.5,9.57,9.5,9.55,120100.0,7.754,7.8112,7.754,7.7948,120100.0
2009-06-23 15:20:00,9.55,9.61,9.55,9.6,109200.0,7.7948,7.8438,7.7948,7.8357,109200.0
2009-06-23 15:30:00,9.61,9.63,9.55,9.63,145800.0,7.8438,7.8601,7.7948,7.8601,145800.0
2009-06-23 15:40:00,9.63,9.69,9.63,9.66,439600.0,7.8601,7.9091,7.8601,7.8846,439600.0
2009-06-23 15:50:00,9.66,9.66,9.57,9.59,420400.0,7.8846,7.8846,7.8112,7.8275,420400.0
2009-06-24 09:30:00,9.65,9.81,9.59,9.77,65400.0,7.8765,8.0071,7.8275,7.9744,65400.0
2009-06-24 09:40:00,9.77,9.79,9.77,9.77,28200.0,7.9744,7.9907,7.9744,7.9744,28200.0
2009-06-24 09:50:00,9.77,9.79,9.74,9.75,46000.0,7.9744,7.9907,7.9499,7.9581,46000.0
2009-06-24 10:00:00,9.75,9.83,9.69,9.83,75200.0,7.9581,8.0234,7.9091,8.0234,75200.0
2009-06-24 10:10:00,9.83,9.83,9.78,9.8,42700.0,8.0234,8.0234,7.9826,7.9989,42700.0
2009-06-24 10:20:00,9.8,9.83,9.8,9.82,40300.0,7.9989,8.0234,7.9989,8.0152,40300.0
2009-06-24 10:30:00,9.82,9.84,9.8,9.83,83700.0,8.0152,8.0315,7.9989,8.0234,83700.0
2009-06-24 10:40:00,9.82,9.85,9.81,9.84,51400.0,8.0152,8.0397,8.0071,8.0315,51400.0
2009-06-24 10:50:00,9.85,9.88,9.85,9.86,40600.0,8.0397,8.0642,8.0397,8.0479,40600.0
2009-06-24 11:00:00,9.85,9.88,9.85,9.88,41800.0,8.0397,8.0642,8.0397,8.0642,41800.0
2009-06-24 11:10:00,9.88,9.93,9.88,9.9,34800.0,8.0642,8.105,8.0642,8.0805,34800.0
2009-06-24 11:20:00,9.9,9.9,9.87,9.9,30400.0,8.0805,8.0805,8.056,8.0805,30400.0
2009-06-24 11:30:00,9.9,9.93,9.9,9.92,31400.0,8.0805,8.105,8.0805,8.0968,31400.0
2009-06-24 11:40:00,9.92,9.93,9.87,9.89,66200.0,8.0968,8.105,8.056,8.0724,66200.0
2009-06-24 11:50:00,9.89,9.9,9.88,9.89,25000.0,8.0724,8.0805,8.0642,8.0724,25000.0
2009-06-24 12:00:00,9.9,9.9,9.88,9.88,44400.0,8.0805,8.0805,8.0642,8.0642,44400.0
2009-06-24 12:10:00,9.88,9.89,9.78,9.78,67700.0,8.0642,8.0724,7.9826,7.9826,67700.0
2009-06-24 12:20:00,9.78,9.79,9.77,9.78,18400.0,7.9826,7.9907,7.9744,7.9826,18400.0
2009-06-24 12:30:00,9.78,9.82,9.78,9.82,23400.0,7.9826,8.0152,7.9826,8.0152,23400.0
2009-06-24 12:40:00,9.82,9.85,9.79,9.81,46200.0,8.0152,8.0397,7.9907,8.0071,46200.0
2009-06-24 12:50:00,9.81,9.83,9.81,9.82,28100.0,8.0071,8.0234,8.0071,8.0152,28100.0
2009-06-24 13:00:00,9.82,9.86,9.81,9.86,41100.0,8.0152,8.0479,8.0071,8.0479,41100.0
2009-06-24 13:10:00,9.86,9.87,9.84,9.85,28000.0,8.0479,8.056,8.0315,8.0397,28000.0
2009-06-24 13:20:00,9.85,9.88,9.85,9.87,21200.0,8.0397,8.0642,8.0397,8.056,21200.0
2009-06-24 13:30:00,9.87,9.9,9.87,9.9,58800.0,8.056,8.0805,8.056,8.0805,58800.0
2009-06-24 13:40:00,9.9,9.91,9.89,9.89,39600.0,8.0805,8.0887,8.0724,8.0724,39600.0
2009-06-24 13:50:00,9.9,9.92,9.89,9.9,54500.0,8.0805,8.0968,8.0724,8.0805,54500.0
2009-06-24 14:00:00,9.9,9.92,9.9,9.91,37800.0,8.0805,8.0968,8.0805,8.0887,37800.0
2009-06-24 14:10:00,9.9,9.91,9.83,9.86,45900.0,8.0805,8.0887,8.0234,8.0479,45900.0
2009-06-24 14:20:00,9.86,9.95,9.82,9.89,101100.0,8.0479,8.1213,8.0152,8.0724,101100.0
2009-06-24 14:30:00,9.9,9.93,9.85,9.9,136000.0,8.0805,8.105,8.0397,8.0805,136000.0
2009-06-24 14:40:00,9.9,9.96,9.87,9.91,210000.0,8.0805,8.1295,8.056,8.0887,210000.0
2009-06-24 14:50:00,9.91,9.95,9.85,9.86,131700.0,8.0887,8.1213,8.0397,8.0479,131700.0
2009-06-24 15:00:00,9.86,9.9,9.85,9.86,125400.0,8.0479,8.0805,8.0397,8.0479,125400.0
2009-06-24 15:10:00,9.86,9.92,9.85,9.9,179200.0,8.0479,8.0968,8.0397,8.0805,179200.0
2009-06-24 15:20:00,9.9,9.97,9.87,9.95,119600.0,8.0805,8.1377,8.056,8.1213,119600.0
2009-06-24 15:30:00,9.95,9.97,9.87,9.91,263900.0,8.1213,8.1377,8.056,8.0887,263900.0
2009-06-24 15:40:00,9.91,9.93,9.85,9.91,219000.0,8.0887,8.105,8.0397,8.0887,219000.0
2009-06-24 15:50:00,9.91,9.94,9.88,9.92,152200.0,8.0887,8.1132,8.0642,8.0968,152200.0
2009-06-25 09:30:00,9.86,9.97,9.78,9.9,107500.0,8.0479,8.1377,7.9826,8.0805,107500.0
2009-06-25 09:40:00,9.91,9.99,9.91,9.92,67100.0,8.0887,8.154,8.0887,8.0968,67100.0
2009-06-25 09:50:00,9.91,10.11,9.9,10.05,122000.0,8.0887,8.2519,8.0805,8.2029,122000.0
2009-06-25 10:00:00,10.07,10.11,10.05,10.08,69800.0,8.2193,8.2519,8.2029,8.2274,69800.0
2009-06-25 10:10:00,10.08,10.13,10.06,10.06,57900.0,8.2274,8.2682,8.2111,8.2111,57900.0
2009-06-25 10:20:00,10.06,10.09,10.06,10.09,58500.0,8.2111,8.2356,8.2111,8.2356,58500.0
2009-06-25 10:30:00,10.08,10.15,10.08,10.11,47400.0,8.2274,8.2846,8.2274,8.2519,47400.0
2009-06-25 10:40:00,10.11,10.14,10.01,10.01,75000.0,8.2519,8.2764,8.1703,8.1703,75000.0
2009-06-25 10:50:00,10.01,10.02,9.97,9.98,30500.0,8.1703,8.1785,8.1377,8.1458,30500.0
2009-06-25 11:00:00,9.99,9.99,9.97,9.99,90300.0,8.154,8.154,8.1377,8.154,90300.0
2009-06-25 11:10:00,9.99,9.99,9.98,9.98,23300.0,8.154,8.154,8.1458,8.1458,23300.0
2009-06-25 11:20:00,9.98,10.02,9.98,10.02,27500.0,8.1458,8.1785,8.1458,8.1785,27500.0
2009-06-25 11:30:00,10.02,10.02,10.01,10.01,25100.0,8.1785,8.1785,8.1703,8.1703,25100.0
2009-06-25 11:40:00,10.02,10.02,10.0,10.0,33400.0,8.1785,8.1785,8.1621,8.1621,33400.0
2009-06-25 11:50:00,10.0,10.01,9.98,10.01,33600.0,8.1621,8.1703,8.1458,8.1703,33600.0
2009-06-25 12:00:00,10.0,10.02,9.99,10.0,30900.0,8.1621,8.1785,8.154,8.1621,30900.0
2009-06-25 12:10:00,10.01,10.01,9.95,9.95,29500.0,8.1703,8.1703,8.1213,8.1213,29500.0
2009-06-25 12:20:00,9.96,9.98,9.95,9.96,24900.0,8.1295,8.1458,8.1213,8.1295,24900.0
2009-06-25 12:30:00,9.97,9.97,9.94,9.94,19500.0,8.1377,8.1377,8.1132,8.1132,19500.0
2009-06-25 12:40:00,9.94,9.94,9.92,9.92,36800.0,8.1132,8.1132,8.0968,8.0968,36800.0
2009-06-25 12:50:00,9.92,9.92,9.91,9.91,13000.0,8.0968,8.0968,8.0887,8.0887,13000.0
2009-06-25 13:00:00,9.91,9.95,9.9,9.95,40700.0,8.0887,8.1213,8.0805,8.1213,40700.0
2009-06-25 13:10:00,9.95,9.99,9.94,9.98,27400.0,8.1213,8.154,8.1132,8.1458,27400.0
2009-06-25 13:20:00,9.98,9.98,9.97,9.98,12800.0,8.1458,8.1458,8.1377,8.1458,12800.0
2009-06-25 13:30:00,9.98,9.98,9.94,9.94,24000.0,8.1458,8.1458,8.1132,8.1132,24000.0
2009-06-25 13:40:00,9.95,9.95,9.94,9.94,20000.0,8.1213,8.1213,8.1132,8.1132,20000.0
2009-06-25 13:50:00,9.94,9.95,9.93,9.95,39000.0,8.1132,8.1213,8.105,8.1213,39000.0
2009-06-25 14:00:00,9.94,9.95,9.9,9.9,78500.0,8.1132,8.1213,8.0805,8.0805,78500.0
2009-06-25 14:10:00,9.9,9.91,9.87,9.87,31500.0,8.0805,8.0887,8.056,8.056,31500.0
2009-06-25 14:20:00,9.87,9.88,9.85,9.85,98400.0,8.056,8.0642,8.0397,8.0397,98400.0
2009-06-25 14:30:00,9.86,9.88,9.86,9.86,54000.0,8.0479,8.0642,8.0479,8.0479,54000.0
2009-06-25 14:40:00,9.86,9.88,9.86,9.87,39500.0,8.0479,8.0642,8.0479,8.056,39500.0
2009-06-25 14:50:00,9.88,9.91,9.87,9.89,82600.0,8.0642,8.0887,8.056,8.0724,82600.0
2009-06-25 15:00:00,9.9,9.94,9.89,9.94,108600.0,8.0805,8.1132,8.0724,8.1132,108600.0
2009-06-25 15:10:00,9.95,9.96,9.92,9.92,91900.0,8.1213,8.1295,8.0968,8.0968,91900.0
2009-06-25 15:20:00,9.92,9.96,9.92,9.95,97500.0,8.0968,8.1295,8.0968,8.1213,97500.0
2009-06-25 15:30:00,9.95,9.95,9.92,9.94,107400.0,8.1213,8.1213,8.0968,8.1132,107400.0
2009-06-25 15:40:00,9.93,9.96,9.92,9.95,143000.0,8.105,8.1295,8.0968,8.1213,143000.0
2009-06-25 15:50:00,9.96,9.98,9.95,9.98,234600.0,8.1295,8.1458,8.1213,8.1458,234600.0
2009-06-26 09:30:00,9.96,10.11,9.86,10.06,83200.0,8.1295,8.2519,8.0479,8.2111,83200.0
2009-06-26 09:40:00,10.06,10.1,10.04,10.06,57600.0,8.2111,8.2438,8.1948,8.2111,57600.0
2009-06-26 09:50:00,10.04,10.13,9.98,10.06,44900.0,8.1948,8.2682,8.1458,8.2111,44900.0
2009-06-26 10:00:00,10.05,10.13,10.02,10.09,91200.0,8.2029,8.2682,8.1785,8.2356,91200.0
2009-06-26 10:10:00,10.09,10.12,10.03,10.03,45900.0,8.2356,8.2601,8.1866,8.1866,45900.0
2009-06-26 10:20:00,10.03,10.1,10.03,10.05,34100.0,8.1866,8.2438,8.1866,8.2029,34100.0
2009-06-26 10:30:00,10.05,10.09,10.02,10.03,30600.0,8.2029,8.2356,8.1785,8.1866,30600.0
2009-06-26 10:40:00,10.03,10.06,9.97,9.99,40700.0,8.1866,8.2111,8.1377,8.154,40700.0
2009-06-26 10:50:00,10.0,10.05,9.98,10.04,21100.0,8.1621,8.2029,8.1458,8.1948,21100.0
2009-06-26 11:00:00,10.03,10.05,9.99,10.04,26200.0,8.1866,8.2029,8.154,8.1948,26200.0
2009-06-26 11:10:00,10.03,10.05,10.03,10.05,19500.0,8.1866,8.2029,8.1866,8.2029,19500.0
2009-06-26 11:20:00,10.05,10.05,10.02,10.04,12300.0,8.2029,8.2029,8.1785,8.1948,12300.0
2009-06-26 11:30:00,10.04,10.09,10.04,10.07,26700.0,8.1948,8.2356,8.1948,8.2193,26700.0
2009-06-26 11:40:00,10.07,10.08,10.02,10.02,15300.0,8.2193,8.2274,8.1785,8.1785,15300.0
2009-06-26 11:50:00,10.03,10.05,10.02,10.03,17300.0,8.1866,8.2029,8.1785,8.1866,17300.0
2009-06-26 12:00:00,10.03,10.06,10.02,10.02,59300.0,8.1866,8.2111,8.1785,8.1785,59300.0
2009-06-26 12:10:00,10.02,10.03,10.0,10.01,21400.0,8.1785,8.1866,8.1621,8.1703,21400.0
2009-06-26 12:20:00,10.0,10.01,10.0,10.0,7800.0,8.1621,8.1703,8.1621,8.1621,7800.0
2009-06-26 12:30:00,10.0,10.01,9.99,10.0,17400.0,8.1621,8.1703,8.154,8.1621,17400.0
2009-06-26 12:40:00,10.0,10.0,9.99,9.99,25500.0,8.1621,8.1621,8.154,8.154,25500.0
2009-06-26 12:50:00,10.0,10.01,9.97,9.98,51200.0,8.1621,8.1703,8.1377,8.1458,51200.0
2009-06-26 13:00:00,9.99,10.0,9.98,9.99,10900.0,8.154,8.1621,8.1458,8.154,10900.0
2009-06-26 13:10:00,10.0,10.0,9.99,9.99,4000.0,8.1621,8.1621,8.154,8.154,4000.0
2009-06-26 13:20:00,10.0,10.0,9.99,10.0,5700.0,8.1621,8.1621,8.154,8.1621,5700.0
2009-06-26 13:30:00,9.99,10.0,9.99,10.0,7100.0,8.154,8.1621,8.154,8.1621,7100.0
2009-06-26 13:40:00,10.0,10.0,9.99,10.0,8600.0,8.1621,8.1621,8.154,8.1621,8600.0
2009-06-26 13:50:00,10.0,10.0,9.99,9.99,8300.0,8.1621,8.1621,8.154,8.154,8300.0
2009-06-26 14:00:00,9.99,10.0,9.99,9.99,42100.0,8.154,8.1621,8.154,8.154,42100.0
2009-06-26 14:10:00,10.0,10.0,9.99,10.0,7900.0,8.1621,8.1621,8.154,8.1621,7900.0
2009-06-26 14:20:00,9.99,10.0,9.99,9.99,8100.0,8.154,8.1621,8.154,8.154,8100.0
2009-06-26 14:30:00,10.0,10.0,9.99,9.99,10400.0,8.1621,8.1621,8.154,8.154,10400.0
2009-06-26 14:40:00,10.0,10.0,9.99,9.99,9600.0,8.1621,8.1621,8.154,8.154,9600.0
2009-06-26 14:50:00,9.99,10.0,9.99,10.0,18700.0,8.154,8.1621,8.154,8.1621,18700.0
2009-06-26 15:00:00,9.99,10.01,9.98,10.01,161800.0,8.154,8.1703,8.1458,8.1703,161800.0
2009-06-26 15:10:00,10.01,10.01,9.96,9.96,34500.0,8.1703,8.1703,8.1295,8.1295,34500.0
2009-06-26 15:20:00,9.96,9.97,9.96,9.96,12700.0,8.1295,8.1377,8.1295,8.1295,12700.0
2009-06-26 15:30:00,9.97,10.0,9.97,9.99,61200.0,8.1377,8.1621,8.1377,8.154,61200.0
2009-06-26 15:40:00,10.0,10.05,9.99,10.01,214700.0,8.1621,8.2029,8.154,8.1703,214700.0
2009-06-26 15:50:00,10.02,10.02,9.97,10.01,327500.0,8.1785,8.1785,8.1377,8.1703,327500.0
2009-06-29 09:30:00,9.97,10.01,9.88,9.93,82000.0,8.1377,8.1703,8.0642,8.105,82000.0
2009-06-29 09:40:00,9.93,9.93,9.82,9.82,47600.0,8.105,8.105,8.0152,8.0152,47600.0
2009-06-29 09:50:00,9.81,9.86,9.72,9.86,131500.0,8.0071,8.0479,7.9336,8.0479,131500.0
2009-06-29 10:00:00,9.86,9.87,9.72,9.78,102100.0,8.0479,8.056,7.9336,7.9826,102100.0
2009-06-29 10:10:00,9.79,9.84,9.77,9.84,107400.0,7.9907,8.0315,7.9744,8.0315,107400.0
2009-06-29 10:20:00,9.84,9.84,9.77,9.8,105000.0,8.0315,8.0315,7.9744,7.9989,105000.0
2009-06-29 10:30:00,9.79,9.83,9.77,9.81,123000.0,7.9907,8.0234,7.9744,8.0071,123000.0
2009-06-29 10:40:00,9.8,9.87,9.8,9.85,36600.0,7.9989,8.056,7.9989,8.0397,36600.0
2009-06-29 10:50:00,9.85,9.86,9.82,9.82,26100.0,8.0397,8.0479,8.0152,8.0152,26100.0
2009-06-29 11:00:00,9.81,9.83,9.8,9.82,50400.0,8.0071,8.0234,7.9989,8.0152,50400.0
2009-06-29 11:10:00,9.82,9.86,9.82,9.82,43600.0,8.0152,8.0479,8.0152,8.0152,43600.0
2009-06-29 11:20:00,9.83,9.86,9.82,9.86,114800.0,8.0234,8.0479,8.0152,8.0479,114800.0
2009-06-29 11:30:00,9.86,9.88,9.85,9.87,59400.0,8.0479,8.0642,8.0397,8.056,59400.0
2009-06-29 11:40:00,9.88,9.89,9.85,9.85,212600.0,8.0642,8.0724,8.0397,8.0397,212600.0
2009-06-29 11:50:00,9.85,9.86,9.82,9.84,123400.0,8.0397,8.0479,8.0152,8.0315,123400.0
2009-06-29 12:00:00,9.83,9.86,9.82,9.85,314300.0,8.0234,8.0479,8.0152,8.0397,314300.0
2009-06-29 12:10:00,9.84,9.85,9.82,9.85,107400.0,8.0315,8.0397,8.0152,8.0397,107400.0
2009-06-29 12:20:00,9.84,9.86,9.81,9.82,392700.0,8.0315,8.0479,8.0071,8.0152,392700.0
2009-06-29 12:30:00,9.82,9.85,9.81,9.81,99900.0,8.0152,8.0397,8.0071,8.0071,99900.0
2009-06-29 12:40:00,9.8,9.82,9.79,9.79,50400.0,7.9989,8.0152,7.9907,7.9907,50400.0
2009-06-29 12:50:00,9.8,9.8,9.74,9.74,91300.0,7.9989,7.9989,7.9499,7.9499,91300.0
2009-06-29 13:00:00,9.74,9.77,9.72,9.73,54700.0,7.9499,7.9744,7.9336,7.9418,54700.0
2009-06-29 13:10:00,9.72,9.75,9.72,9.73,32500.0,7.9336,7.9581,7.9336,7.9418,32500.0
2009-06-29 13:20:00,9.73,9.73,9.72,9.72,56100.0,7.9418,7.9418,7.9336,7.9336,56100.0
2009-06-29 13:30:00,9.72,9.76,9.72,9.76,76400.0,7.9336,7.9662,7.9336,7.9662,76400.0
2009-06-29 13:40:00,9.76,9.8,9.76,9.79,124000.0,7.9662,7.9989,7.9662,7.9907,124000.0
2009-06-29 13:50:00,9.8,9.8,9.74,9.78,46000.0,7.9989,7.9989,7.9499,7.9826,46000.0
2009-06-29 14:00:00,9.77,9.78,9.75,9.75,28700.0,7.9744,7.9826,7.9581,7.9581,28700.0
2009-06-29 14:10:00,9.75,9.81,9.75,9.8,45400.0,7.9581,8.0071,7.9581,7.9989,45400.0
2009-06-29 14:20:00,9.8,9.81,9.79,9.79,77900.0,7.9989,8.0071,7.9907,7.9907,77900.0
2009-06-29 14:30:00,9.79,9.88,9.79,9.86,205400.0,7.9907,8.0642,7.9907,8.0479,205400.0
2009-06-29 14:40:00,9.86,9.91,9.86,9.9,116400.0,8.0479,8.0887,8.0479,8.0805,116400.0
2009-06-29 14:50:00,9.9,9.93,9.89,9.92,127800.0,8.0805,8.105,8.0724,8.0968,127800.0
2009-06-29 15:00:00,9.92,9.94,9.91,9.92,82500.0,8.0968,8.1132,8.0887,8.0968,82500.0
2009-06-29 15:10:00,9.93,9.96,9.92,9.95,179700.0,8.105,8.1295,8.0968,8.1213,179700.0
2009-06-29 15:20:00,9.95,10.02,9.94,10.01,241100.0,8.1213,8.1785,8.1132,8.1703,241100.0
2009-06-29 15:30:00,10.01,10.01,9.96,9.97,284600.0,8.1703,8.1703,8.1295,8.1377,284600.0
2009-06-29 15:40:00,9.97,10.02,9.96,9.96,216200.0,8.1377,8.1785,8.1295,8.1295,216200.0
2009-06-29 15:50:00,9.96,9.98,9.95,9.97,207100.0,8.1295,8.1458,8.1213,8.1377,207100.0
2009-06-30 09:30:00,9.98,10.06,9.9,10.01,159800.0,8.1458,8.2111,8.0805,8.1703,159800.0
2009-06-30 09:40:00,10.0,10.04,9.96,9.97,51900.0,8.1621,8.1948,8.1295,8.1377,51900.0
2009-06-30 09:50:00,9.96,10.0,9.94,9.95,272000.0,8.1295,8.1621,8.1132,8.1213,272000.0
2009-06-30 10:00:00,9.95,9.95,9.79,9.83,244700.0,8.1213,8.1213,7.9907,8.0234,244700.0
2009-06-30 10:10:00,9.83,9.84,9.77,9.78,132800.0,8.0234,8.0315,7.9744,7.9826,132800.0
2009-06-30 10:20:00,9.77,9.78,9.69,9.73,116000.0,7.9744,7.9826,7.9091,7.9418,116000.0
2009-06-30 10:30:00,9.71,9.71,9.64,9.68,151400.0,7.9254,7.9254,7.8683,7.9009,151400.0
2009-06-30 10:40:00,9.68,9.8,9.68,9.8,61100.0,7.9009,7.9989,7.9009,7.9989,61100.0
2009-06-30 10:50:00,9.8,9.84,9.78,9.84,77100.0,7.9989,8.0315,7.9826,8.0315,77100.0
2009-06-30 11:00:00,9.84,9.85,9.8,9.8,68100.0,8.0315,8.0397,7.9989,7.9989,68100.0
2009-06-30 11:10:00,9.8,9.81,9.78,9.81,31200.0,7.9989,8.0071,7.9826,8.0071,31200.0
2009-06-30 11:20:00,9.82,9.83,9.79,9.79,33400.0,8.0152,8.0234,7.9907,7.9907,33400.0
2009-06-30 11:30:00,9.79,9.79,9.73,9.76,161100.0,7.9907,7.9907,7.9418,7.9662,161100.0
2009-06-30 11:40:00,9.75,9.75,9.71,9.73,21700.0,7.9581,7.9581,7.9254,7.9418,21700.0
2009-06-30 11:50:00,9.72,9.73,9.71,9.71,37200.0,7.9336,7.9418,7.9254,7.9254,37200.0
2009-06-30 12:00:00,9.71,9.72,9.67,9.69,64400.0,7.9254,7.9336,7.8928,7.9091,64400.0
2009-06-30 12:10:00,9.67,9.72,9.67,9.7,48500.0,7.8928,7.9336,7.8928,7.9173,48500.0
2009-06-30 12:20:00,9.71,9.73,9.7,9.72,57700.0,7.9254,7.9418,7.9173,7.9336,57700.0
2009-06-30 12:30:00,9.72,9.78,9.72,9.76,34600.0,7.9336,7.9826,7.9336,7.9662,34600.0
2009-06-30 12:40:00,9.76,9.76,9.75,9.75,24200.0,7.9662,7.9662,7.9581,7.9581,24200.0
2009-06-30 12:50:00,9.75,9.76,9.75,9.75,8400.0,7.9581,7.9662,7.9581,7.9581,8400.0
2009-06-30 13:00:00,9.75,9.76,9.75,9.75,8400.0,7.9581,7.9662,7.9581,7.9581,8400.0
2009-06-30 13:10:00,9.76,9.76,9.72,9.73,38600.0,7.9662,7.9662,7.9336,7.9418,38600.0
2009-06-30 13:20:00,9.73,9.73,9.71,9.71,14500.0,7.9418,7.9418,7.9254,7.9254,14500.0
2009-06-30 13:30:00,9.71,9.72,9.69,9.7,33400.0,7.9254,7.9336,7.9091,7.9173,33400.0
2009-06-30 13:40:00,9.7,9.7,9.69,9.69,41800.0,7.9173,7.9173,7.9091,7.9091,41800.0
2009-06-30 13:50:00,9.69,9.7,9.68,9.69,63700.0,7.9091,7.9173,7.9009,7.9091,63700.0
2009-06-30 14:00:00,9.7,9.71,9.68,9.68,38300.0,7.9173,7.9254,7.9009,7.9009,38300.0
2009-06-30 14:10:00,9.69,9.72,9.69,9.71,36500.0,7.9091,7.9336,7.9091,7.9254,36500.0
2009-06-30 14:20:00,9.71,9.72,9.69,9.72,44500.0,7.9254,7.9336,7.9091,7.9336,44500.0
2009-06-30 14:30:00,9.71,9.74,9.71,9.73,36200.0,7.9254,7.9499,7.9254,7.9418,36200.0
2009-06-30 14:40:00,9.74,9.8,9.74,9.79,150900.0,7.9499,7.9989,7.9499,7.9907,150900.0
2009-06-30 14:50:00,9.8,9.81,9.8,9.8,67700.0,7.9989,8.0071,7.9989,7.9989,67700.0
2009-06-30 15:00:00,9.81,9.81,9.8,9.81,34700.0,8.0071,8.0071,7.9989,8.0071,34700.0
2009-06-30 15:10:00,9.81,9.86,9.8,9.85,190600.0,8.0071,8.0479,7.9989,8.0397,190600.0
2009-06-30 15:20:00,9.85,9.91,9.83,9.9,190200.0,8.0397,8.0887,8.0234,8.0805,190200.0
2009-06-30 15:30:00,9.89,9.9,9.83,9.83,83500.0,8.0724,8.0805,8.0234,8.0234,83500.0
2009-06-30 15:40:00,9.84,9.86,9.81,9.86,105400.0,8.0315,8.0479,8.0071,8.0479,105400.0
2009-06-30 15:50:00,9.85,9.85,9.77,9.8,404300.0,8.0397,8.0397,7.9744,7.9989,404300.0
2009-07-01 09:30:00,9.89,9.95,9.85,9.9,162000.0,8.0724,8.1213,8.0397,8.0805,162000.0
2009-07-01 09:40:00,9.92,9.98,9.91,9.98,87600.0,8.0968,8.1458,8.0887,8.1458,87600.0
2009-07-01 09:50:00,9.98,10.13,9.97,10.11,194400.0,8.1458,8.2682,8.1377,8.2519,194400.0
2009-07-01 10:00:00,10.12,10.13,10.08,10.1,138400.0,8.2601,8.2682,8.2274,8.2438,138400.0
2009-07-01 10:10:00,10.11,10.12,10.06,10.12,108100.0,8.2519,8.2601,8.2111,8.2601,108100.0
2009-07-01 10:20:00,10.12,10.24,10.11,10.24,123500.0,8.2601,8.358,8.2519,8.358,123500.0
2009-07-01 10:30:00,10.24,10.24,10.2,10.22,56000.0,8.358,8.358,8.3254,8.3417,56000.0
2009-07-01 10:40:00,10.23,10.27,10.22,10.23,73500.0,8.3499,8.3825,8.3417,8.3499,73500.0
2009-07-01 10:50:00,10.23,10.23,10.2,10.21,53700.0,8.3499,8.3499,8.3254,8.3335,53700.0
2009-07-01 11:00:00,10.22,10.23,10.21,10.23,20900.0,8.3417,8.3499,8.3335,8.3499,20900.0
2009-07-01 11:10:00,10.22,10.23,10.18,10.21,79300.0,8.3417,8.3499,8.3091,8.3335,79300.0
2009-07-01 11:20:00,10.22,10.23,10.16,10.16,78400.0,8.3417,8.3499,8.2927,8.2927,78400.0
2009-07-01 11:30:00,10.17,10.22,10.15,10.22,119600.0,8.3009,8.3417,8.2846,8.3417,119600.0
2009-07-01 11:40:00,10.21,10.22,10.18,10.2,25600.0,8.3335,8.3417,8.3091,8.3254,25600.0
2009-07-01 11:50:00,10.2,10.25,10.19,10.24,82100.0,8.3254,8.3662,8.3172,8.358,82100.0
2009-07-01 12:00:00,10.24,10.24,10.21,10.24,25700.0,8.358,8.358,8.3335,8.358,25700.0
2009-07-01 12:10:00,10.23,10.25,10.14,10.15,79800.0,8.3499,8.3662,8.2764,8.2846,79800.0
2009-07-01 12:20:00,10.15,10.15,10.13,10.15,81200.0,8.2846,8.2846,8.2682,8.2846,81200.0
2009-07-01 12:30:00,10.15,10.15,10.13,10.14,37900.0,8.2846,8.2846,8.2682,8.2764,37900.0
2009-07-01 12:40:00,10.14,10.14,10.12,10.12,19800.0,8.2764,8.2764,8.2601,8.2601,19800.0
2009-07-01 12:50:00,10.13,10.14,10.09,10.09,37500.0,8.2682,8.2764,8.2356,8.2356,37500.0
2009-07-01 13:00:00,10.09,10.13,10.09,10.13,36300.0,8.2356,8.2682,8.2356,8.2682,36300.0
2009-07-01 13:10:00,10.13,10.15,10.11,10.12,144900.0,8.2682,8.2846,8.2519,8.2601,144900.0
2009-07-01 13:20:00,10.12,10.13,10.11,10.13,26500.0,8.2601,8.2682,8.2519,8.2682,26500.0
2009-07-01 13:30:00,10.12,10.15,10.12,10.13,42900.0,8.2601,8.2846,8.2601,8.2682,42900.0
2009-07-01 13:40:00,10.13,10.14,10.1,10.12,67900.0,8.2682,8.2764,8.2438,8.2601,67900.0
2009-07-01 13:50:00,10.11,10.12,10.1,10.11,15800.0,8.2519,8.2601,8.2438,8.2519,15800.0
2009-07-01 14:00:00,10.11,10.12,10.08,10.1,62600.0,8.2519,8.2601,8.2274,8.2438,62600.0
2009-07-01 14:10:00,10.1,10.12,10.09,10.11,40700.0,8.2438,8.2601,8.2356,8.2519,40700.0
2009-07-01 14:20:00,10.12,10.12,10.09,10.11,50900.0,8.2601,8.2601,8.2356,8.2519,50900.0
2009-07-01 14:30:00,10.12,10.12,10.08,10.1,26000.0,8.2601,8.2601,8.2274,8.2438,26000.0
2009-07-01 14:40:00,10.1,10.11,10.09,10.09,32700.0,8.2438,8.2519,8.2356,8.2356,32700.0
2009-07-01 14:50:00,10.1,10.1,10.09,10.1,15000.0,8.2438,8.2438,8.2356,8.2438,15000.0
2009-07-01 15:00:00,10.09,10.1,10.09,10.09,16000.0,8.2356,8.2438,8.2356,8.2356,16000.0
2009-07-01 15:10:00,10.1,10.1,10.08,10.09,63500.0,8.2438,8.2438,8.2274,8.2356,63500.0
2009-07-01 15:20:00,10.08,10.1,10.05,10.05,66500.0,8.2274,8.2438,8.2029,8.2029,66500.0
2009-07-01 15:30:00,10.05,10.08,10.05,10.08,47500.0,8.2029,8.2274,8.2029,8.2274,47500.0
2009-07-01 15:40:00,10.08,10.09,10.04,10.04,68700.0,8.2274,8.2356,8.1948,8.1948,68700.0
2009-07-01 15:50:00,10.05,10.06,10.01,10.04,219900.0,8.2029,8.2111,8.1703,8.1948,219900.0
2009-07-02 09:30:00,9.83,9.99,9.73,9.83,127800.0,8.0234,8.154,7.9418,8.0234,127800.0
2009-07-02 09:40:00,9.84,9.99,9.82,9.99,113900.0,8.0315,8.154,8.0152,8.154,113900.0
2009-07-02 09:50:00,9.98,9.99,9.87,9.87,91400.0,8.1458,8.154,8.056,8.056,91400.0
2009-07-02 10:00:00,9.88,9.91,9.86,9.9,160000.0,8.0642,8.0887,8.0479,8.0805,160000.0
2009-07-02 10:10:00,9.9,9.92,9.9,9.91,70600.0,8.0805,8.0968,8.0805,8.0887,70600.0
2009-07-02 10:20:00,9.91,9.94,9.89,9.93,77000.0,8.0887,8.1132,8.0724,8.105,77000.0
2009-07-02 10:30:00,9.93,9.94,9.92,9.93,41600.0,8.105,8.1132,8.0968,8.105,41600.0
2009-07-02 10:40:00,9.94,9.95,9.9,9.91,35600.0,8.1132,8.1213,8.0805,8.0887,35600.0
2009-07-02 10:50:00,9.9,9.95,9.9,9.93,29900.0,8.0805,8.1213,8.0805,8.105,29900.0
2009-07-02 11:00:00,9.93,9.97,9.93,9.97,60400.0,8.105,8.1377,8.105,8.1377,60400.0
2009-07-02 11:10:00,9.97,10.02,9.97,10.02,50500.0,8.1377,8.1785,8.1377,8.1785,50500.0
2009-07-02 11:20:00,10.02,10.07,10.02,10.07,116500.0,8.1785,8.2193,8.1785,8.2193,116500.0
2009-07-02 11:30:00,10.07,10.1,10.06,10.1,88200.0,8.2193,8.2438,8.2111,8.2438,88200.0
2009-07-02 11:40:00,10.1,10.11,10.09,10.1,43800.0,8.2438,8.2519,8.2356,8.2438,43800.0
2009-07-02 11:50:00,10.1,10.11,10.1,10.11,25600.0,8.2438,8.2519,8.2438,8.2519,25600.0
2009-07-02 12:00:00,10.1,10.11,10.09,10.1,57600.0,8.2438,8.2519,8.2356,8.2438,57600.0
2009-07-02 12:10:00,10.09,10.1,10.07,10.09,39300.0,8.2356,8.2438,8.2193,8.2356,39300.0
2009-07-02 12:20:00,10.08,10.09,10.07,10.09,40100.0,8.2274,8.2356,8.2193,8.2356,40100.0
2009-07-02 12:30:00,10.08,10.09,10.0,10.0,118900.0,8.2274,8.2356,8.1621,8.1621,118900.0
2009-07-02 12:40:00,10.0,10.08,10.0,10.08,64300.0,8.1621,8.2274,8.1621,8.2274,64300.0
2009-07-02 12:50:00,10.07,10.11,10.03,10.11,108600.0,8.2193,8.2519,8.1866,8.2519,108600.0
2009-07-02 13:00:00,10.11,10.18,10.1,10.17,171800.0,8.2519,8.3091,8.2438,8.3009,171800.0
2009-07-02 13:10:00,10.18,10.2,10.18,10.19,61500.0,8.3091,8.3254,8.3091,8.3172,61500.0
2009-07-02 13:20:00,10.19,10.2,10.17,10.17,30200.0,8.3172,8.3254,8.3009,8.3009,30200.0
2009-07-02 13:30:00,10.18,10.18,10.14,10.14,34600.0,8.3091,8.3091,8.2764,8.2764,34600.0
2009-07-02 13:40:00,10.14,10.15,10.1,10.11,37900.0,8.2764,8.2846,8.2438,8.2519,37900.0
2009-07-02 13:50:00,10.11,10.11,10.07,10.08,58500.0,8.2519,8.2519,8.2193,8.2274,58500.0
2009-07-02 14:00:00,10.07,10.14,10.07,10.13,61900.0,8.2193,8.2764,8.2193,8.2682,61900.0
2009-07-02 14:10:00,10.13,10.14,10.1,10.1,40900.0,8.2682,8.2764,8.2438,8.2438,40900.0
2009-07-02 14:20:00,10.1,10.11,10.08,10.1,49400.0,8.2438,8.2519,8.2274,8.2438,49400.0
2009-07-02 14:30:00,10.09,10.1,10.07,10.09,128700.0,8.2356,8.2438,8.2193,8.2356,128700.0
2009-07-02 14:40:00,10.09,10.14,10.09,10.11,154500.0,8.2356,8.2764,8.2356,8.2519,154500.0
2009-07-02 14:50:00,10.11,10.12,10.11,10.12,60900.0,8.2519,8.2601,8.2519,8.2601,60900.0
2009-07-02 15:00:00,10.11,10.15,10.11,10.15,52200.0,8.2519,8.2846,8.2519,8.2846,52200.0
2009-07-02 15:10:00,10.15,10.15,10.14,10.14,60100.0,8.2846,8.2846,8.2764,8.2764,60100.0
2009-07-02 15:20:00,10.15,10.15,10.1,10.1,83400.0,8.2846,8.2846,8.2438,8.2438,83400.0
2009-07-02 15:30:00,10.11,10.14,10.1,10.14,78000.0,8.2519,8.2764,8.2438,8.2764,78000.0
2009-07-02 15:40:00,10.14,10.15,10.12,10.12,85100.0,8.2764,8.2846,8.2601,8.2601,85100.0
2009-07-02 15:50:00,10.12,10.13,10.08,10.08,189500.0,8.2601,8.2682,8.2274,8.2274,189500.0
2009-07-06 09:30:00,10.1,10.1,9.9,9.95,79300.0,8.2438,8.2438,8.0805,8.1213,79300.0
2009-07-06 09:40:00,9.95,10.08,9.95,10.03,87700.0,8.1213,8.2274,8.1213,8.1866,87700.0
2009-07-06 09:50:00,10.03,10.05,9.93,9.95,56400.0,8.1866,8.2029,8.105,8.1213,56400.0
2009-07-06 10:00:00,9.95,10.0,9.9,9.91,113400.0,8.1213,8.1621,8.0805,8.0887,113400.0
2009-07-06 10:10:00,9.9,9.91,9.79,9.79,122600.0,8.0805,8.0887,7.9907,7.9907,122600.0
2009-07-06 10:20:00,9.79,9.8,9.72,9.74,149800.0,7.9907,7.9989,7.9336,7.9499,149800.0
2009-07-06 10:30:00,9.74,9.75,9.64,9.64,144700.0,7.9499,7.9581,7.8683,7.8683,144700.0
2009-07-06 10:40:00,9.65,9.76,9.64,9.75,69500.0,7.8765,7.9662,7.8683,7.9581,69500.0
2009-07-06 10:50:00,9.74,9.74,9.6,9.66,122400.0,7.9499,7.9499,7.8357,7.8846,122400.0
2009-07-06 11:00:00,9.65,9.75,9.65,9.7,183600.0,7.8765,7.9581,7.8765,7.9173,183600.0
2009-07-06 11:10:00,9.7,9.76,9.68,9.75,113900.0,7.9173,7.9662,7.9009,7.9581,113900.0
2009-07-06 11:20:00,9.76,9.82,9.75,9.77,86400.0,7.9662,8.0152,7.9581,7.9744,86400.0
2009-07-06 11:30:00,9.78,9.82,9.76,9.82,40300.0,7.9826,8.0152,7.9662,8.0152,40300.0
2009-07-06 11:40:00,9.82,9.82,9.79,9.8,48500.0,8.0152,8.0152,7.9907,7.9989,48500.0
2009-07-06 11:50:00,9.8,9.8,9.79,9.79,87200.0,7.9989,7.9989,7.9907,7.9907,87200.0
2009-07-06 12:00:00,9.78,9.79,9.75,9.75,12300.0,7.9826,7.9907,7.9581,7.9581,12300.0
2009-07-06 12:10:00,9.75,9.77,9.73,9.77,21300.0,7.9581,7.9744,7.9418,7.9744,21300.0
2009-07-06 12:20:00,9.77,9.78,9.72,9.72,15300.0,7.9744,7.9826,7.9336,7.9336,15300.0
2009-07-06 12:30:00,9.72,9.72,9.69,9.7,22600.0,7.9336,7.9336,7.9091,7.9173,22600.0
2009-07-06 12:40:00,9.7,9.7,9.69,9.7,2300.0,7.9173,7.9173,7.9091,7.9173,2300.0
2009-07-06 12:50:00,9.69,9.69,9.66,9.68,24300.0,7.9091,7.9091,7.8846,7.9009,24300.0
2009-07-06 13:00:00,9.69,9.7,9.68,9.7,21100.0,7.9091,7.9173,7.9009,7.9173,21100.0
2009-07-06 13:10:00,9.7,9.76,9.69,9.74,42800.0,7.9173,7.9662,7.9091,7.9499,42800.0
2009-07-06 13:20:00,9.73,9.77,9.73,9.75,36900.0,7.9418,7.9744,7.9418,7.9581,36900.0
2009-07-06 13:30:00,9.75,9.75,9.71,9.72,14500.0,7.9581,7.9581,7.9254,7.9336,14500.0
2009-07-06 13:40:00,9.72,9.72,9.69,9.69,17100.0,7.9336,7.9336,7.9091,7.9091,17100.0
2009-07-06 13:50:00,9.7,9.7,9.69,9.69,5100.0,7.9173,7.9173,7.9091,7.9091,5100.0
2009-07-06 14:00:00,9.7,9.71,9.69,9.7,14500.0,7.9173,7.9254,7.9091,7.9173,14500.0
2009-07-06 14:10:00,9.7,9.73,9.7,9.71,33500.0,7.9173,7.9418,7.9173,7.9254,33500.0
2009-07-06 14:20:00,9.71,9.71,9.68,9.69,19700.0,7.9254,7.9254,7.9009,7.9091,19700.0
2009-07-06 14:30:00,9.69,9.72,9.69,9.71,21300.0,7.9091,7.9336,7.9091,7.9254,21300.0
2009-07-06 14:40:00,9.7,9.73,9.69,9.72,26400.0,7.9173,7.9418,7.9091,7.9336,26400.0
2009-07-06 14:50:00,9.72,9.74,9.7,9.73,83700.0,7.9336,7.9499,7.9173,7.9418,83700.0
2009-07-06 15:00:00,9.74,9.81,9.73,9.8,56600.0,7.9499,8.0071,7.9418,7.9989,56600.0
2009-07-06 15:10:00,9.8,9.8,9.77,9.79,47300.0,7.9989,7.9989,7.9744,7.9907,47300.0
2009-07-06 15:20:00,9.79,9.81,9.77,9.8,38100.0,7.9907,8.0071,7.9744,7.9989,38100.0
2009-07-06 15:30:00,9.8,9.8,9.76,9.79,56800.0,7.9989,7.9989,7.9662,7.9907,56800.0
2009-07-06 15:40:00,9.78,9.86,9.76,9.83,106400.0,7.9826,8.0479,7.9662,8.0234,106400.0
2009-07-06 15:50:00,9.83,9.88,9.82,9.85,164800.0,8.0234,8.0642,8.0152,8.0397,164800.0
2009-07-07 09:30:00,9.85,10.01,9.81,9.94,55400.0,8.0397,8.1703,8.0071,8.1132,55400.0
2009-07-07 09:40:00,9.93,9.93,9.84,9.86,94400.0,8.105,8.105,8.0315,8.0479,94400.0
2009-07-07 09:50:00,9.86,9.87,9.8,9.84,73300.0,8.0479,8.056,7.9989,8.0315,73300.0
2009-07-07 10:00:00,9.84,9.84,9.75,9.79,64700.0,8.0315,8.0315,7.9581,7.9907,64700.0
2009-07-07 10:10:00,9.78,9.78,9.75,9.77,114000.0,7.9826,7.9826,7.9581,7.9744,114000.0
2009-07-07 10:20:00,9.77,9.8,9.76,9.79,46300.0,7.9744,7.9989,7.9662,7.9907,46300.0
2009-07-07 10:30:00,9.8,9.81,9.73,9.77,39900.0,7.9989,8.0071,7.9418,7.9744,39900.0
2009-07-07 10:40:00,9.77,9.78,9.74,9.75,57400.0,7.9744,7.9826,7.9499,7.9581,57400.0
2009-07-07 10:50:00,9.74,9.74,9.71,9.73,40300.0,7.9499,7.9499,7.9254,7.9418,40300.0
2009-07-07 11:00:00,9.73,9.76,9.72,9.74,28700.0,7.9418,7.9662,7.9336,7.9499,28700.0
2009-07-07 11:10:00,9.73,9.75,9.73,9.74,20400.0,7.9418,7.9581,7.9418,7.9499,20400.0
2009-07-07 11:20:00,9.74,9.75,9.71,9.73,33500.0,7.9499,7.9581,7.9254,7.9418,33500.0
2009-07-07 11:30:00,9.73,9.77,9.71,9.74,53500.0,7.9418,7.9744,7.9254,7.9499,53500.0
2009-07-07 11:40:00,9.73,9.75,9.71,9.73,73500.0,7.9418,7.9581,7.9254,7.9418,73500.0
2009-07-07 11:50:00,9.73,9.78,9.73,9.77,47800.0,7.9418,7.9826,7.9418,7.9744,47800.0
2009-07-07 12:00:00,9.77,9.78,9.74,9.75,22600.0,7.9744,7.9826,7.9499,7.9581,22600.0
2009-07-07 12:10:00,9.75,9.76,9.74,9.74,9000.0,7.9581,7.9662,7.9499,7.9499,9000.0
2009-07-07 12:20:00,9.74,9.74,9.73,9.73,19700.0,7.9499,7.9499,7.9418,7.9418,19700.0
2009-07-07 12:30:00,9.74,9.74,9.7,9.7,19300.0,7.9499,7.9499,7.9173,7.9173,19300.0
2009-07-07 12:40:00,9.7,9.7,9.62,9.63,123800.0,7.9173,7.9173,7.852,7.8601,123800.0
2009-07-07 12:50:00,9.63,9.65,9.63,9.63,14900.0,7.8601,7.8765,7.8601,7.8601,14900.0
2009-07-07 13:00:00,9.63,9.64,9.61,9.64,30300.0,7.8601,7.8683,7.8438,7.8683,30300.0
2009-07-07 13:10:00,9.64,9.67,9.63,9.64,57500.0,7.8683,7.8928,7.8601,7.8683,57500.0
2009-07-07 13:20:00,9.64,9.67,9.63,9.63,36700.0,7.8683,7.8928,7.8601,7.8601,36700.0
2009-07-07 13:30:00,9.64,9.66,9.63,9.65,27300.0,7.8683,7.8846,7.8601,7.8765,27300.0
2009-07-07 13:40:00,9.65,9.65,9.61,9.61,19800.0,7.8765,7.8765,7.8438,7.8438,19800.0
2009-07-07 13:50:00,9.62,9.62,9.59,9.6,70000.0,7.852,7.852,7.8275,7.8357,70000.0
2009-07-07 14:00:00,9.61,9.62,9.6,9.61,50800.0,7.8438,7.852,7.8357,7.8438,50800.0
2009-07-07 14:10:00,9.62,9.64,9.61,9.61,25900.0,7.852,7.8683,7.8438,7.8438,25900.0
2009-07-07 14:20:00,9.61,9.63,9.61,9.63,15600.0,7.8438,7.8601,7.8438,7.8601,15600.0
2009-07-07 14:30:00,9.63,9.63,9.62,9.63,5200.0,7.8601,7.8601,7.852,7.8601,5200.0
2009-07-07 14:40:00,9.63,9.63,9.6,9.61,28400.0,7.8601,7.8601,7.8357,7.8438,28400.0
2009-07-07 14:50:00,9.6,9.6,9.55,9.55,56500.0,7.8357,7.8357,7.7948,7.7948,56500.0
2009-07-07 15:00:00,9.55,9.56,9.5,9.53,67800.0,7.7948,7.803,7.754,7.7785,67800.0
2009-07-07 15:10:00,9.53,9.55,9.52,9.52,59700.0,7.7785,7.7948,7.7704,7.7704,59700.0
2009-07-07 15:20:00,9.53,9.55,9.5,9.54,102600.0,7.7785,7.7948,7.754,7.7867,102600.0
2009-07-07 15:30:00,9.54,9.57,9.53,9.57,83000.0,7.7867,7.8112,7.7785,7.8112,83000.0
2009-07-07 15:40:00,9.57,9.57,9.51,9.52,124800.0,7.8112,7.8112,7.7622,7.7704,124800.0
2009-07-07 15:50:00,9.53,9.54,9.5,9.51,275900.0,7.7785,7.7867,7.754,7.7622,275900.0
2009-07-08 09:30:00,9.87,9.9,9.7,9.7,236300.0,8.056,8.0805,7.9173,7.9173,236300.0
2009-07-08 09:40:00,9.7,9.79,9.65,9.78,217600.0,7.9173,7.9907,7.8765,7.9826,217600.0
2009-07-08 09:50:00,9.78,9.83,9.69,9.76,287800.0,7.9826,8.0234,7.9091,7.9662,287800.0
2009-07-08 10:00:00,9.76,9.86,9.74,9.78,241500.0,7.9662,8.0479,7.9499,7.9826,241500.0
2009-07-08 10:10:00,9.78,9.88,9.75,9.88,493300.0,7.9826,8.0642,7.9581,8.0642,493300.0
2009-07-08 10:20:00,9.88,9.97,9.88,9.91,299900.0,8.0642,8.1377,8.0642,8.0887,299900.0
2009-07-08 10:30:00,9.92,9.95,9.9,9.93,266700.0,8.0968,8.1213,8.0805,8.105,266700.0
2009-07-08 10:40:00,9.94,10.04,9.93,9.99,243400.0,8.1132,8.1948,8.105,8.154,243400.0
2009-07-08 10:50:00,9.99,10.05,9.89,9.9,273900.0,8.154,8.2029,8.0724,8.0805,273900.0
2009-07-08 11:00:00,9.9,9.94,9.86,9.88,126800.0,8.0805,8.1132,8.0479,8.0642,126800.0
2009-07-08 11:10:00,9.88,9.88,9.85,9.86,133800.0,8.0642,8.0642,8.0397,8.0479,133800.0
2009-07-08 11:20:00,9.86,9.88,9.84,9.85,88300.0,8.0479,8.0642,8.0315,8.0397,88300.0
2009-07-08 11:30:00,9.86,9.91,9.86,9.87,67000.0,8.0479,8.0887,8.0479,8.056,67000.0
2009-07-08 11:40:00,9.87,9.94,9.86,9.94,118900.0,8.056,8.1132,8.0479,8.1132,118900.0
2009-07-08 11:50:00,9.94,9.94,9.88,9.92,69900.0,8.1132,8.1132,8.0642,8.0968,69900.0
2009-07-08 12:00:00,9.91,9.91,9.82,9.87,86600.0,8.0887,8.0887,8.0152,8.056,86600.0
2009-07-08 12:10:00,9.88,9.88,9.85,9.86,27400.0,8.0642,8.0642,8.0397,8.0479,27400.0
2009-07-08 12:20:00,9.86,9.86,9.82,9.82,65500.0,8.0479,8.0479,8.0152,8.0152,65500.0
2009-07-08 12:30:00,9.83,9.85,9.82,9.82,57000.0,8.0234,8.0397,8.0152,8.0152,57000.0
2009-07-08 12:40:00,9.83,9.88,9.82,9.88,55800.0,8.0234,8.0642,8.0152,8.0642,55800.0
2009-07-08 12:50:00,9.88,9.92,9.87,9.89,57400.0,8.0642,8.0968,8.056,8.0724,57400.0
2009-07-08 13:00:00,9.9,9.97,9.88,9.95,74100.0,8.0805,8.1377,8.0642,8.1213,74100.0
2009-07-08 13:10:00,9.94,9.94,9.88,9.88,76900.0,8.1132,8.1132,8.0642,8.0642,76900.0
2009-07-08 13:20:00,9.88,9.88,9.87,9.88,37000.0,8.0642,8.0642,8.056,8.0642,37000.0
2009-07-08 13:30:00,9.88,9.88,9.81,9.81,90900.0,8.0642,8.0642,8.0071,8.0071,90900.0
2009-07-08 13:40:00,9.81,9.89,9.81,9.89,35300.0,8.0071,8.0724,8.0071,8.0724,35300.0
2009-07-08 13:50:00,9.88,9.89,9.88,9.89,14800.0,8.0642,8.0724,8.0642,8.0724,14800.0
2009-07-08 14:00:00,9.88,9.93,9.88,9.88,86700.0,8.0642,8.105,8.0642,8.0642,86700.0
2009-07-08 14:10:00,9.88,9.92,9.88,9.88,72800.0,8.0642,8.0968,8.0642,8.0642,72800.0
2009-07-08 14:20:00,9.89,9.91,9.89,9.91,103800.0,8.0724,8.0887,8.0724,8.0887,103800.0
2009-07-08 14:30:00,9.9,9.91,9.86,9.91,52700.0,8.0805,8.0887,8.0479,8.0887,52700.0
2009-07-08 14:40:00,9.9,9.91,9.89,9.89,54800.0,8.0805,8.0887,8.0724,8.0724,54800.0
2009-07-08 14:50:00,9.89,9.94,9.86,9.89,201000.0,8.0724,8.1132,8.0479,8.0724,201000.0
2009-07-08 15:00:00,9.91,9.93,9.87,9.9,244600.0,8.0887,8.105,8.056,8.0805,244600.0
2009-07-08 15:10:00,9.9,9.95,9.89,9.9,117600.0,8.0805,8.1213,8.0724,8.0805,117600.0
2009-07-08 15:20:00,9.91,9.95,9.88,9.91,164800.0,8.0887,8.1213,8.0642,8.0887,164800.0
2009-07-08 15:30:00,9.91,9.97,9.9,9.95,238700.0,8.0887,8.1377,8.0805,8.1213,238700.0
2009-07-08 15:40:00,9.95,10.04,9.94,10.01,239500.0,8.1213,8.1948,8.1132,8.1703,239500.0
2009-07-08 15:50:00,10.01,10.02,9.95,9.98,410600.0,8.1703,8.1785,8.1213,8.1458,410600.0
2009-07-09 09:30:00,10.15,10.25,10.13,10.13,176400.0,8.2846,8.3662,8.2682,8.2682,176400.0
2009-07-09 09:40:00,10.13,10.17,10.04,10.11,118600.0,8.2682,8.3009,8.1948,8.2519,118600.0
2009-07-09 09:50:00,10.1,10.25,10.06,10.22,125700.0,8.2438,8.3662,8.2111,8.3417,125700.0
2009-07-09 10:00:00,10.22,10.32,10.16,10.32,149100.0,8.3417,8.4233,8.2927,8.4233,149100.0
2009-07-09 10:10:00,10.33,10.35,10.3,10.31,74100.0,8.4315,8.4478,8.407,8.4152,74100.0
2009-07-09 10:20:00,10.31,10.34,10.25,10.34,144200.0,8.4152,8.4397,8.3662,8.4397,144200.0
2009-07-09 10:30:00,10.34,10.34,10.25,10.28,128900.0,8.4397,8.4397,8.3662,8.3907,128900.0
2009-07-09 10:40:00,10.28,10.36,10.28,10.33,107200.0,8.3907,8.456,8.3907,8.4315,107200.0
2009-07-09 10:50:00,10.33,10.38,10.3,10.3,105500.0,8.4315,8.4723,8.407,8.407,105500.0
2009-07-09 11:00:00,10.3,10.32,10.27,10.29,144300.0,8.407,8.4233,8.3825,8.3988,144300.0
2009-07-09 11:10:00,10.29,10.31,10.27,10.28,48600.0,8.3988,8.4152,8.3825,8.3907,48600.0
2009-07-09 11:20:00,10.28,10.31,10.25,10.26,21500.0,8.3907,8.4152,8.3662,8.3744,21500.0
2009-07-09 11:30:00,10.25,10.3,10.25,10.26,36000.0,8.3662,8.407,8.3662,8.3744,36000.0
2009-07-09 11:40:00,10.26,10.33,10.26,10.31,37000.0,8.3744,8.4315,8.3744,8.4152,37000.0
2009-07-09 11:50:00,10.31,10.32,10.25,10.27,54300.0,8.4152,8.4233,8.3662,8.3825,54300.0
2009-07-09 12:00:00,10.27,10.35,10.26,10.34,37900.0,8.3825,8.4478,8.3744,8.4397,37900.0
2009-07-09 12:10:00,10.33,10.34,10.29,10.29,39400.0,8.4315,8.4397,8.3988,8.3988,39400.0
2009-07-09 12:20:00,10.3,10.3,10.29,10.3,13100.0,8.407,8.407,8.3988,8.407,13100.0
2009-07-09 12:30:00,10.3,10.3,10.27,10.27,85600.0,8.407,8.407,8.3825,8.3825,85600.0
2009-07-09 12:40:00,10.26,10.26,10.22,10.23,102800.0,8.3744,8.3744,8.3417,8.3499,102800.0
2009-07-09 12:50:00,10.23,10.31,10.23,10.3,68600.0,8.3499,8.4152,8.3499,8.407,68600.0
2009-07-09 13:00:00,10.3,10.3,10.24,10.28,91600.0,8.407,8.407,8.358,8.3907,91600.0
2009-07-09 13:10:00,10.28,10.31,10.27,10.28,57400.0,8.3907,8.4152,8.3825,8.3907,57400.0
2009-07-09 13:20:00,10.28,10.3,10.26,10.29,15200.0,8.3907,8.407,8.3744,8.3988,15200.0
2009-07-09 13:30:00,10.29,10.3,10.24,10.24,83100.0,8.3988,8.407,8.358,8.358,83100.0
2009-07-09 13:40:00,10.24,10.27,10.22,10.23,39900.0,8.358,8.3825,8.3417,8.3499,39900.0
2009-07-09 13:50:00,10.24,10.25,10.22,10.24,25600.0,8.358,8.3662,8.3417,8.358,25600.0
2009-07-09 14:00:00,10.24,10.25,10.22,10.24,30600.0,8.358,8.3662,8.3417,8.358,30600.0
2009-07-09 14:10:00,10.24,10.31,10.23,10.27,43900.0,8.358,8.4152,8.3499,8.3825,43900.0
2009-07-09 14:20:00,10.28,10.28,10.23,10.23,61100.0,8.3907,8.3907,8.3499,8.3499,61100.0
2009-07-09 14:30:00,10.23,10.26,10.21,10.24,67900.0,8.3499,8.3744,8.3335,8.358,67900.0
2009-07-09 14:40:00,10.24,10.28,10.23,10.28,67500.0,8.358,8.3907,8.3499,8.3907,67500.0
2009-07-09 14:50:00,10.28,10.29,10.23,10.24,83700.0,8.3907,8.3988,8.3499,8.358,83700.0
2009-07-09 15:00:00,10.24,10.28,10.22,10.26,54800.0,8.358,8.3907,8.3417,8.3744,54800.0
2009-07-09 15:10:00,10.26,10.28,10.25,10.26,66600.0,8.3744,8.3907,8.3662,8.3744,66600.0
2009-07-09 15:20:00,10.25,10.26,10.18,10.19,109600.0,8.3662,8.3744,8.3091,8.3172,109600.0
2009-07-09 15:30:00,10.2,10.2,10.14,10.16,100000.0,8.3254,8.3254,8.2764,8.2927,100000.0
2009-07-09 15:40:00,10.16,10.25,10.16,10.22,217800.0,8.2927,8.3662,8.2927,8.3417,217800.0
2009-07-09 15:50:00,10.22,10.22,10.14,10.15,203400.0,8.3417,8.3417,8.2764,8.2846,203400.0
2009-07-10 09:30:00,10.14,10.3,10.0,10.27,34300.0,8.2764,8.407,8.1621,8.3825,34300.0
2009-07-10 09:40:00,10.28,10.35,10.25,10.35,48500.0,8.3907,8.4478,8.3662,8.4478,48500.0
2009-07-10 09:50:00,10.35,10.42,10.27,10.28,125300.0,8.4478,8.5049,8.3825,8.3907,125300.0
2009-07-10 10:00:00,10.29,10.32,10.14,10.2,119300.0,8.3988,8.4233,8.2764,8.3254,119300.0
2009-07-10 10:10:00,10.2,10.3,10.2,10.3,87900.0,8.3254,8.407,8.3254,8.407,87900.0
2009-07-10 10:20:00,10.3,10.3,10.27,10.3,53300.0,8.407,8.407,8.3825,8.407,53300.0
2009-07-10 10:30:00,10.3,10.32,10.26,10.29,766200.0,8.407,8.4233,8.3744,8.3988,766200.0
2009-07-10 10:40:00,10.29,10.39,10.29,10.36,107400.0,8.3988,8.4805,8.3988,8.456,107400.0
2009-07-10 10:50:00,10.36,10.39,10.33,10.39,73100.0,8.456,8.4805,8.4315,8.4805,73100.0
2009-07-10 11:00:00,10.38,10.38,10.34,10.34,78100.0,8.4723,8.4723,8.4397,8.4397,78100.0
2009-07-10 11:10:00,10.34,10.37,10.33,10.34,87300.0,8.4397,8.4641,8.4315,8.4397,87300.0
2009-07-10 11:20:00,10.33,10.34,10.21,10.25,78400.0,8.4315,8.4397,8.3335,8.3662,78400.0
2009-07-10 11:30:00,10.25,10.3,10.22,10.22,80300.0,8.3662,8.407,8.3417,8.3417,80300.0
2009-07-10 11:40:00,10.23,10.26,10.19,10.25,55800.0,8.3499,8.3744,8.3172,8.3662,55800.0
2009-07-10 11:50:00,10.25,10.32,10.25,10.31,24600.0,8.3662,8.4233,8.3662,8.4152,24600.0
2009-07-10 12:00:00,10.31,10.31,10.28,10.29,19700.0,8.4152,8.4152,8.3907,8.3988,19700.0
2009-07-10 12:10:00,10.3,10.3,10.28,10.28,36900.0,8.407,8.407,8.3907,8.3907,36900.0
2009-07-10 12:20:00,10.28,10.29,10.23,10.28,32200.0,8.3907,8.3988,8.3499,8.3907,32200.0
2009-07-10 12:30:00,10.27,10.3,10.23,10.29,54400.0,8.3825,8.407,8.3499,8.3988,54400.0
2009-07-10 12:40:00,10.3,10.32,10.29,10.29,31500.0,8.407,8.4233,8.3988,8.3988,31500.0
2009-07-10 12:50:00,10.29,10.29,10.26,10.26,12300.0,8.3988,8.3988,8.3744,8.3744,12300.0
2009-07-10 13:00:00,10.26,10.31,10.26,10.3,67300.0,8.3744,8.4152,8.3744,8.407,67300.0
2009-07-10 13:10:00,10.3,10.33,10.28,10.32,97900.0,8.407,8.4315,8.3907,8.4233,97900.0
2009-07-10 13:20:00,10.32,10.33,10.28,10.31,111100.0,8.4233,8.4315,8.3907,8.4152,111100.0
2009-07-10 13:30:00,10.3,10.32,10.28,10.32,100400.0,8.407,8.4233,8.3907,8.4233,100400.0
2009-07-10 13:40:00,10.31,10.35,10.31,10.32,73800.0,8.4152,8.4478,8.4152,8.4233,73800.0
2009-07-10 13:50:00,10.32,10.34,10.3,10.32,25200.0,8.4233,8.4397,8.407,8.4233,25200.0
2009-07-10 14:00:00,10.32,10.33,10.3,10.3,38900.0,8.4233,8.4315,8.407,8.407,38900.0
2009-07-10 14:10:00,10.3,10.31,10.28,10.31,30500.0,8.407,8.4152,8.3907,8.4152,30500.0
2009-07-10 14:20:00,10.31,10.31,10.27,10.27,33400.0,8.4152,8.4152,8.3825,8.3825,33400.0
2009-07-10 14:30:00,10.27,10.29,10.25,10.25,57900.0,8.3825,8.3988,8.3662,8.3662,57900.0
2009-07-10 14:40:00,10.25,10.28,10.24,10.25,69900.0,8.3662,8.3907,8.358,8.3662,69900.0
2009-07-10 14:50:00,10.25,10.28,10.25,10.25,52000.0,8.3662,8.3907,8.3662,8.3662,52000.0
2009-07-10 15:00:00,10.25,10.27,10.23,10.27,114500.0,8.3662,8.3825,8.3499,8.3825,114500.0
2009-07-10 15:10:00,10.27,10.35,10.27,10.34,136300.0,8.3825,8.4478,8.3825,8.4397,136300.0
2009-07-10 15:20:00,10.34,10.34,10.3,10.33,111900.0,8.4397,8.4397,8.407,8.4315,111900.0
2009-07-10 15:30:00,10.33,10.36,10.3,10.33,304900.0,8.4315,8.456,8.407,8.4315,304900.0
2009-07-10 15:40:00,10.33,10.35,10.31,10.34,268800.0,8.4315,8.4478,8.4152,8.4397,268800.0
2009-07-10 15:50:00,10.33,10.34,10.28,10.32,439100.0,8.4315,8.4397,8.3907,8.4233,439100.0
2009-07-13 09:30:00,10.38,10.38,10.15,10.15,78700.0,8.4723,8.4723,8.2846,8.2846,78700.0
2009-07-13 09:40:00,10.15,10.23,10.11,10.17,70500.0,8.2846,8.3499,8.2519,8.3009,70500.0
2009-07-13 09:50:00,10.18,10.21,10.15,10.2,82100.0,8.3091,8.3335,8.2846,8.3254,82100.0
2009-07-13 10:00:00,10.19,10.19,10.09,10.1,87600.0,8.3172,8.3172,8.2356,8.2438,87600.0
2009-07-13 10:10:00,10.09,10.24,10.09,10.24,74500.0,8.2356,8.358,8.2356,8.358,74500.0
2009-07-13 10:20:00,10.25,10.32,10.23,10.32,50300.0,8.3662,8.4233,8.3499,8.4233,50300.0
2009-07-13 10:30:00,10.33,10.36,10.29,10.34,72100.0,8.4315,8.456,8.3988,8.4397,72100.0
2009-07-13 10:40:00,10.34,10.4,10.33,10.38,48600.0,8.4397,8.4886,8.4315,8.4723,48600.0
2009-07-13 10:50:00,10.39,10.48,10.35,10.48,221400.0,8.4805,8.5539,8.4478,8.5539,221400.0
2009-07-13 11:00:00,10.47,10.49,10.44,10.44,19900.0,8.5458,8.5621,8.5213,8.5213,19900.0
2009-07-13 11:10:00,10.44,10.45,10.41,10.42,32900.0,8.5213,8.5294,8.4968,8.5049,32900.0
2009-07-13 11:20:00,10.42,10.44,10.41,10.44,30000.0,8.5049,8.5213,8.4968,8.5213,30000.0
2009-07-13 11:30:00,10.44,10.5,10.44,10.47,202600.0,8.5213,8.5702,8.5213,8.5458,202600.0
2009-07-13 11:40:00,10.47,10.48,10.41,10.46,134900.0,8.5458,8.5539,8.4968,8.5376,134900.0
2009-07-13 11:50:00,10.47,10.54,10.47,10.53,39700.0,8.5458,8.6029,8.5458,8.5947,39700.0
2009-07-13 12:00:00,10.54,10.54,10.46,10.47,31300.0,8.6029,8.6029,8.5376,8.5458,31300.0
2009-07-13 12:10:00,10.46,10.47,10.45,10.45,9900.0,8.5376,8.5458,8.5294,8.5294,9900.0
2009-07-13 12:20:00,10.45,10.5,10.44,10.49,34100.0,8.5294,8.5702,8.5213,8.5621,34100.0
2009-07-13 12:30:00,10.49,10.5,10.44,10.45,42800.0,8.5621,8.5702,8.5213,8.5294,42800.0
2009-07-13 12:40:00,10.45,10.48,10.44,10.45,37500.0,8.5294,8.5539,8.5213,8.5294,37500.0
2009-07-13 12:50:00,10.45,10.45,10.42,10.43,28300.0,8.5294,8.5294,8.5049,8.5131,28300.0
2009-07-13 13:00:00,10.42,10.45,10.41,10.44,36600.0,8.5049,8.5294,8.4968,8.5213,36600.0
2009-07-13 13:10:00,10.44,10.5,10.43,10.5,101500.0,8.5213,8.5702,8.5131,8.5702,101500.0
2009-07-13 13:20:00,10.51,10.52,10.5,10.5,20000.0,8.5784,8.5866,8.5702,8.5702,20000.0
2009-07-13 13:30:00,10.51,10.51,10.5,10.5,29100.0,8.5784,8.5784,8.5702,8.5702,29100.0
2009-07-13 13:40:00,10.5,10.52,10.5,10.5,19900.0,8.5702,8.5866,8.5702,8.5702,19900.0
2009-07-13 13:50:00,10.51,10.51,10.5,10.5,12900.0,8.5784,8.5784,8.5702,8.5702,12900.0
2009-07-13 14:00:00,10.51,10.51,10.5,10.51,52600.0,8.5784,8.5784,8.5702,8.5784,52600.0
2009-07-13 14:10:00,10.5,10.52,10.5,10.51,49100.0,8.5702,8.5866,8.5702,8.5784,49100.0
2009-07-13 14:20:00,10.51,10.56,10.5,10.55,90400.0,8.5784,8.6192,8.5702,8.6111,90400.0
2009-07-13 14:30:00,10.56,10.56,10.53,10.53,87100.0,8.6192,8.6192,8.5947,8.5947,87100.0
2009-07-13 14:40:00,10.53,10.56,10.53,10.55,86700.0,8.5947,8.6192,8.5947,8.6111,86700.0
2009-07-13 14:50:00,10.56,10.59,10.54,10.57,59300.0,8.6192,8.6437,8.6029,8.6274,59300.0
2009-07-13 15:00:00,10.57,10.58,10.55,10.56,35800.0,8.6274,8.6355,8.6111,8.6192,35800.0
2009-07-13 15:10:00,10.55,10.57,10.51,10.53,39900.0,8.6111,8.6274,8.5784,8.5947,39900.0
2009-07-13 15:20:00,10.53,10.54,10.52,10.53,27600.0,8.5947,8.6029,8.5866,8.5947,27600.0
2009-07-13 15:30:00,10.52,10.56,10.52,10.56,55000.0,8.5866,8.6192,8.5866,8.6192,55000.0
2009-07-13 15:40:00,10.56,10.57,10.54,10.55,102700.0,8.6192,8.6274,8.6029,8.6111,102700.0
2009-07-13 15:50:00,10.55,10.59,10.55,10.59,214000.0,8.6111,8.6437,8.6111,8.6437,214000.0
2009-07-14 09:30:00,10.5,10.62,10.46,10.57,98500.0,8.5702,8.6682,8.5376,8.6274,98500.0
2009-07-14 09:40:00,10.57,10.6,10.5,10.55,72500.0,8.6274,8.6519,8.5702,8.6111,72500.0
2009-07-14 09:50:00,10.54,10.57,10.45,10.46,62700.0,8.6029,8.6274,8.5294,8.5376,62700.0
2009-07-14 10:00:00,10.46,10.57,10.46,10.55,45100.0,8.5376,8.6274,8.5376,8.6111,45100.0
2009-07-14 10:10:00,10.55,10.58,10.51,10.54,31900.0,8.6111,8.6355,8.5784,8.6029,31900.0
2009-07-14 10:20:00,10.53,10.55,10.48,10.52,26800.0,8.5947,8.6111,8.5539,8.5866,26800.0
2009-07-14 10:30:00,10.53,10.54,10.44,10.44,66200.0,8.5947,8.6029,8.5213,8.5213,66200.0
2009-07-14 10:40:00,10.44,10.47,10.41,10.45,50500.0,8.5213,8.5458,8.4968,8.5294,50500.0
2009-07-14 10:50:00,10.45,10.47,10.44,10.47,25800.0,8.5294,8.5458,8.5213,8.5458,25800.0
2009-07-14 11:00:00,10.48,10.5,10.48,10.48,34200.0,8.5539,8.5702,8.5539,8.5539,34200.0
2009-07-14 11:10:00,10.48,10.52,10.46,10.49,44300.0,8.5539,8.5866,8.5376,8.5621,44300.0
2009-07-14 11:20:00,10.5,10.55,10.48,10.53,33400.0,8.5702,8.6111,8.5539,8.5947,33400.0
2009-07-14 11:30:00,10.53,10.54,10.5,10.51,38800.0,8.5947,8.6029,8.5702,8.5784,38800.0
2009-07-14 11:40:00,10.51,10.51,10.48,10.48,63400.0,8.5784,8.5784,8.5539,8.5539,63400.0
2009-07-14 11:50:00,10.48,10.52,10.47,10.51,74500.0,8.5539,8.5866,8.5458,8.5784,74500.0
2009-07-14 12:00:00,10.51,10.52,10.48,10.48,38400.0,8.5784,8.5866,8.5539,8.5539,38400.0
2009-07-14 12:10:00,10.48,10.48,10.47,10.48,10100.0,8.5539,8.5539,8.5458,8.5539,10100.0
2009-07-14 12:20:00,10.48,10.48,10.43,10.44,45300.0,8.5539,8.5539,8.5131,8.5213,45300.0
2009-07-14 12:30:00,10.44,10.46,10.44,10.45,32500.0,8.5213,8.5376,8.5213,8.5294,32500.0
2009-07-14 12:40:00,10.47,10.52,10.46,10.52,16100.0,8.5458,8.5866,8.5376,8.5866,16100.0
2009-07-14 12:50:00,10.52,10.53,10.5,10.5,30200.0,8.5866,8.5947,8.5702,8.5702,30200.0
2009-07-14 13:00:00,10.5,10.52,10.5,10.5,29300.0,8.5702,8.5866,8.5702,8.5702,29300.0
2009-07-14 13:10:00,10.49,10.52,10.49,10.5,28300.0,8.5621,8.5866,8.5621,8.5702,28300.0
2009-07-14 13:20:00,10.5,10.53,10.5,10.52,17100.0,8.5702,8.5947,8.5702,8.5866,17100.0
2009-07-14 13:30:00,10.52,10.54,10.52,10.53,17600.0,8.5866,8.6029,8.5866,8.5947,17600.0
2009-07-14 13:40:00,10.53,10.55,10.53,10.54,14500.0,8.5947,8.6111,8.5947,8.6029,14500.0
2009-07-14 13:50:00,10.54,10.55,10.53,10.55,23800.0,8.6029,8.6111,8.5947,8.6111,23800.0
2009-07-14 14:00:00,10.54,10.54,10.51,10.54,21700.0,8.6029,8.6029,8.5784,8.6029,21700.0
2009-07-14 14:10:00,10.54,10.58,10.54,10.58,23700.0,8.6029,8.6355,8.6029,8.6355,23700.0
2009-07-14 14:20:00,10.58,10.59,10.54,10.55,41300.0,8.6355,8.6437,8.6029,8.6111,41300.0
2009-07-14 14:30:00,10.55,10.56,10.53,10.55,38500.0,8.6111,8.6192,8.5947,8.6111,38500.0
2009-07-14 14:40:00,10.56,10.57,10.54,10.54,46900.0,8.6192,8.6274,8.6029,8.6029,46900.0
2009-07-14 14:50:00,10.55,10.55,10.51,10.51,104300.0,8.6111,8.6111,8.5784,8.5784,104300.0
2009-07-14 15:00:00,10.51,10.55,10.5,10.55,72700.0,8.5784,8.6111,8.5702,8.6111,72700.0
2009-07-14 15:10:00,10.55,10.59,10.55,10.58,46000.0,8.6111,8.6437,8.6111,8.6355,46000.0
2009-07-14 15:20:00,10.58,10.59,10.53,10.53,77000.0,8.6355,8.6437,8.5947,8.5947,77000.0
2009-07-14 15:30:00,10.54,10.54,10.52,10.53,73100.0,8.6029,8.6029,8.5866,8.5947,73100.0
2009-07-14 15:40:00,10.52,10.53,10.52,10.52,56700.0,8.5866,8.5947,8.5866,8.5866,56700.0
2009-07-14 15:50:00,10.53,10.57,10.53,10.56,224000.0,8.5947,8.6274,8.5947,8.6192,224000.0
2009-07-15 09:30:00,10.9,10.96,10.84,10.95,251100.0,8.8967,8.9457,8.8478,8.9375,251100.0
2009-07-15 09:40:00,10.95,10.97,10.94,10.96,217100.0,8.9375,8.9539,8.9294,8.9457,217100.0
2009-07-15 09:50:00,10.96,10.98,10.91,10.94,74200.0,8.9457,8.962,8.9049,8.9294,74200.0
2009-07-15 10:00:00,10.93,10.98,10.93,10.96,87800.0,8.9212,8.962,8.9212,8.9457,87800.0
2009-07-15 10:10:00,10.96,10.96,10.94,10.95,32200.0,8.9457,8.9457,8.9294,8.9375,32200.0
2009-07-15 10:20:00,10.95,10.99,10.92,10.97,78100.0,8.9375,8.9702,8.9131,8.9539,78100.0
2009-07-15 10:30:00,10.98,10.99,10.97,10.99,52800.0,8.962,8.9702,8.9539,8.9702,52800.0
2009-07-15 10:40:00,10.98,10.99,10.97,10.99,53900.0,8.962,8.9702,8.9539,8.9702,53900.0
2009-07-15 10:50:00,10.99,11.0,10.97,10.98,69000.0,8.9702,8.9784,8.9539,8.962,69000.0
2009-07-15 11:00:00,10.98,10.99,10.97,10.99,29000.0,8.962,8.9702,8.9539,8.9702,29000.0
2009-07-15 11:10:00,10.99,10.99,10.98,10.99,28500.0,8.9702,8.9702,8.962,8.9702,28500.0
2009-07-15 11:20:00,10.99,10.99,10.92,10.95,179800.0,8.9702,8.9702,8.9131,8.9375,179800.0
2009-07-15 11:30:00,10.95,10.98,10.94,10.96,34500.0,8.9375,8.962,8.9294,8.9457,34500.0
2009-07-15 11:40:00,10.96,11.0,10.96,10.99,108100.0,8.9457,8.9784,8.9457,8.9702,108100.0
2009-07-15 11:50:00,11.0,11.0,10.94,10.95,59400.0,8.9784,8.9784,8.9294,8.9375,59400.0
2009-07-15 12:00:00,10.94,10.95,10.92,10.93,17900.0,8.9294,8.9375,8.9131,8.9212,17900.0
2009-07-15 12:10:00,10.93,10.95,10.93,10.95,19000.0,8.9212,8.9375,8.9212,8.9375,19000.0
2009-07-15 12:20:00,10.95,10.95,10.94,10.95,19000.0,8.9375,8.9375,8.9294,8.9375,19000.0
2009-07-15 12:30:00,10.95,10.98,10.94,10.98,36700.0,8.9375,8.962,8.9294,8.962,36700.0
2009-07-15 12:40:00,10.97,10.97,10.95,10.96,41300.0,8.9539,8.9539,8.9375,8.9457,41300.0
2009-07-15 12:50:00,10.96,10.97,10.95,10.95,21100.0,8.9457,8.9539,8.9375,8.9375,21100.0
2009-07-15 13:00:00,10.95,10.97,10.95,10.96,36000.0,8.9375,8.9539,8.9375,8.9457,36000.0
2009-07-15 13:10:00,10.96,10.97,10.95,10.95,32000.0,8.9457,8.9539,8.9375,8.9375,32000.0
2009-07-15 13:20:00,10.95,10.98,10.95,10.98,81300.0,8.9375,8.962,8.9375,8.962,81300.0
2009-07-15 13:30:00,10.98,11.0,10.98,11.0,45500.0,8.962,8.9784,8.962,8.9784,45500.0
2009-07-15 13:40:00,10.99,11.0,10.99,11.0,32500.0,8.9702,8.9784,8.9702,8.9784,32500.0
2009-07-15 13:50:00,10.99,11.02,10.96,10.96,228400.0,8.9702,8.9947,8.9457,8.9457,228400.0
2009-07-15 14:00:00,10.96,10.97,10.93,10.97,135200.0,8.9457,8.9539,8.9212,8.9539,135200.0
2009-07-15 14:10:00,10.96,11.0,10.96,10.98,64800.0,8.9457,8.9784,8.9457,8.962,64800.0
2009-07-15 14:20:00,10.98,11.04,10.98,11.03,224100.0,8.962,9.011,8.962,9.0028,224100.0
2009-07-15 14:30:00,11.03,11.12,11.03,11.12,308300.0,9.0028,9.0763,9.0028,9.0763,308300.0
2009-07-15 14:40:00,11.12,11.16,11.11,11.16,132300.0,9.0763,9.1089,9.0681,9.1089,132300.0
2009-07-15 14:50:00,11.16,11.2,11.15,11.19,140800.0,9.1089,9.1416,9.1008,9.1334,140800.0
2009-07-15 15:00:00,11.2,11.2,11.17,11.2,211900.0,9.1416,9.1416,9.1171,9.1416,211900.0
2009-07-15 15:10:00,11.2,11.22,11.19,11.21,132200.0,9.1416,9.1579,9.1334,9.1498,132200.0
2009-07-15 15:20:00,11.21,11.22,11.18,11.18,139900.0,9.1498,9.1579,9.1253,9.1253,139900.0
2009-07-15 15:30:00,11.18,11.21,11.18,11.2,219500.0,9.1253,9.1498,9.1253,9.1416,219500.0
2009-07-15 15:40:00,11.2,11.21,11.19,11.2,151900.0,9.1416,9.1498,9.1334,9.1416,151900.0
2009-07-15 15:50:00,11.2,11.25,11.2,11.24,315100.0,9.1416,9.1824,9.1416,9.1742,315100.0
2009-07-16 09:30:00,11.18,11.18,10.86,10.89,233100.0,9.1253,9.1253,8.8641,8.8886,233100.0
2009-07-16 09:40:00,10.9,10.94,10.89,10.92,183900.0,8.8967,8.9294,8.8886,8.9131,183900.0
2009-07-16 09:50:00,10.92,10.96,10.91,10.95,287000.0,8.9131,8.9457,8.9049,8.9375,287000.0
2009-07-16 10:00:00,10.94,10.94,10.81,10.85,196700.0,8.9294,8.9294,8.8233,8.8559,196700.0
2009-07-16 10:10:00,10.86,10.86,10.8,10.8,102600.0,8.8641,8.8641,8.8151,8.8151,102600.0
2009-07-16 10:20:00,10.81,10.84,10.76,10.79,162600.0,8.8233,8.8478,8.7825,8.8069,162600.0
2009-07-16 10:30:00,10.8,10.87,10.8,10.87,79700.0,8.8151,8.8722,8.8151,8.8722,79700.0
2009-07-16 10:40:00,10.87,10.97,10.86,10.96,130400.0,8.8722,8.9539,8.8641,8.9457,130400.0
2009-07-16 10:50:00,10.97,11.03,10.95,11.02,159400.0,8.9539,9.0028,8.9375,8.9947,159400.0
2009-07-16 11:00:00,11.01,11.07,11.01,11.07,66700.0,8.9865,9.0355,8.9865,9.0355,66700.0
2009-07-16 11:10:00,11.07,11.07,11.0,11.0,214800.0,9.0355,9.0355,8.9784,8.9784,214800.0
2009-07-16 11:20:00,11.0,11.0,10.99,10.99,55600.0,8.9784,8.9784,8.9702,8.9702,55600.0
2009-07-16 11:30:00,10.99,11.0,10.95,10.98,166100.0,8.9702,8.9784,8.9375,8.962,166100.0
2009-07-16 11:40:00,10.98,10.98,10.93,10.95,101600.0,8.962,8.962,8.9212,8.9375,101600.0
2009-07-16 11:50:00,10.95,10.96,10.94,10.96,51300.0,8.9375,8.9457,8.9294,8.9457,51300.0
2009-07-16 12:00:00,10.96,10.97,10.94,10.97,64800.0,8.9457,8.9539,8.9294,8.9539,64800.0
2009-07-16 12:10:00,10.96,10.97,10.95,10.96,29500.0,8.9457,8.9539,8.9375,8.9457,29500.0
2009-07-16 12:20:00,10.97,10.99,10.96,10.98,31900.0,8.9539,8.9702,8.9457,8.962,31900.0
2009-07-16 12:30:00,10.98,11.01,10.96,10.96,66500.0,8.962,8.9865,8.9457,8.9457,66500.0
2009-07-16 12:40:00,10.96,10.97,10.96,10.97,11200.0,8.9457,8.9539,8.9457,8.9539,11200.0
2009-07-16 12:50:00,10.97,10.97,10.95,10.97,47400.0,8.9539,8.9539,8.9375,8.9539,47400.0
2009-07-16 13:00:00,10.96,10.97,10.94,10.95,42500.0,8.9457,8.9539,8.9294,8.9375,42500.0
2009-07-16 13:10:00,10.94,10.95,10.93,10.93,50600.0,8.9294,8.9375,8.9212,8.9212,50600.0
2009-07-16 13:20:00,10.93,10.94,10.9,10.93,76200.0,8.9212,8.9294,8.8967,8.9212,76200.0
2009-07-16 13:30:00,10.92,10.94,10.92,10.94,49800.0,8.9131,8.9294,8.9131,8.9294,49800.0
2009-07-16 13:40:00,10.94,10.99,10.94,10.99,243600.0,8.9294,8.9702,8.9294,8.9702,243600.0
2009-07-16 13:50:00,10.99,11.0,10.98,11.0,70000.0,8.9702,8.9784,8.962,8.9784,70000.0
2009-07-16 14:00:00,11.0,11.0,10.98,10.99,38800.0,8.9784,8.9784,8.962,8.9702,38800.0
2009-07-16 14:10:00,10.99,10.99,10.96,10.98,74700.0,8.9702,8.9702,8.9457,8.962,74700.0
2009-07-16 14:20:00,10.98,11.0,10.97,10.98,87800.0,8.962,8.9784,8.9539,8.962,87800.0
2009-07-16 14:30:00,10.98,10.99,10.98,10.99,57900.0,8.962,8.9702,8.962,8.9702,57900.0
2009-07-16 14:40:00,11.0,11.05,10.99,11.05,153200.0,8.9784,9.0192,8.9702,9.0192,153200.0
2009-07-16 14:50:00,11.04,11.1,11.04,11.1,104700.0,9.011,9.06,9.011,9.06,104700.0
2009-07-16 15:00:00,11.1,11.1,11.06,11.07,122900.0,9.06,9.06,9.0273,9.0355,122900.0
2009-07-16 15:10:00,11.07,11.09,11.06,11.08,89800.0,9.0355,9.0518,9.0273,9.0436,89800.0
2009-07-16 15:20:00,11.08,11.08,11.05,11.07,117100.0,9.0436,9.0436,9.0192,9.0355,117100.0
2009-07-16 15:30:00,11.07,11.07,11.01,11.02,135600.0,9.0355,9.0355,8.9865,8.9947,135600.0
2009-07-16 15:40:00,11.02,11.06,11.01,11.04,184100.0,8.9947,9.0273,8.9865,9.011,184100.0
2009-07-16 15:50:00,11.05,11.06,10.99,11.03,357700.0,9.0192,9.0273,8.9702,9.0028,357700.0
2009-07-17 09:30:00,11.05,11.08,10.5,10.98,230500.0,9.0192,9.0436,8.5702,8.962,230500.0
2009-07-17 09:40:00,10.98,11.06,10.93,11.01,103500.0,8.962,9.0273,8.9212,8.9865,103500.0
2009-07-17 09:50:00,11.0,11.05,10.95,11.05,100900.0,8.9784,9.0192,8.9375,9.0192,100900.0
2009-07-17 10:00:00,11.04,11.08,11.03,11.07,117700.0,9.011,9.0436,9.0028,9.0355,117700.0
2009-07-17 10:10:00,11.07,11.1,11.06,11.08,124500.0,9.0355,9.06,9.0273,9.0436,124500.0
2009-07-17 10:20:00,11.08,11.15,11.07,11.12,112400.0,9.0436,9.1008,9.0355,9.0763,112400.0
2009-07-17 10:30:00,11.13,11.15,11.07,11.13,102000.0,9.0845,9.1008,9.0355,9.0845,102000.0
2009-07-17 10:40:00,11.13,11.19,11.13,11.17,57600.0,9.0845,9.1334,9.0845,9.1171,57600.0
2009-07-17 10:50:00,11.18,11.2,11.17,11.19,48900.0,9.1253,9.1416,9.1171,9.1334,48900.0
2009-07-17 11:00:00,11.19,11.2,11.17,11.18,15100.0,9.1334,9.1416,9.1171,9.1253,15100.0
2009-07-17 11:10:00,11.19,11.2,11.17,11.17,30400.0,9.1334,9.1416,9.1171,9.1171,30400.0
2009-07-17 11:20:00,11.17,11.24,11.17,11.24,54600.0,9.1171,9.1742,9.1171,9.1742,54600.0
2009-07-17 11:30:00,11.24,11.24,11.17,11.22,82900.0,9.1742,9.1742,9.1171,9.1579,82900.0
2009-07-17 11:40:00,11.23,11.24,11.18,11.24,23400.0,9.1661,9.1742,9.1253,9.1742,23400.0
2009-07-17 11:50:00,11.24,11.25,11.23,11.25,36800.0,9.1742,9.1824,9.1661,9.1824,36800.0
2009-07-17 12:00:00,11.25,11.25,11.24,11.24,28400.0,9.1824,9.1824,9.1742,9.1742,28400.0
2009-07-17 12:10:00,11.25,11.25,11.24,11.25,22300.0,9.1824,9.1824,9.1742,9.1824,22300.0
2009-07-17 12:20:00,11.25,11.25,11.24,11.24,27600.0,9.1824,9.1824,9.1742,9.1742,27600.0
2009-07-17 12:30:00,11.23,11.26,11.23,11.25,44700.0,9.1661,9.1906,9.1661,9.1824,44700.0
2009-07-17 12:40:00,11.25,11.26,11.24,11.25,18800.0,9.1824,9.1906,9.1742,9.1824,18800.0
2009-07-17 12:50:00,11.25,11.29,11.22,11.26,55000.0,9.1824,9.2151,9.1579,9.1906,55000.0
2009-07-17 13:00:00,11.27,11.3,11.26,11.3,23400.0,9.1987,9.2232,9.1906,9.2232,23400.0
2009-07-17 13:10:00,11.29,11.34,11.29,11.34,41900.0,9.2151,9.2559,9.2151,9.2559,41900.0
2009-07-17 13:20:00,11.34,11.38,11.32,11.35,88600.0,9.2559,9.2885,9.2395,9.264,88600.0
2009-07-17 13:30:00,11.36,11.39,11.34,11.38,42400.0,9.2722,9.2967,9.2559,9.2885,42400.0
2009-07-17 13:40:00,11.39,11.39,11.34,11.35,48400.0,9.2967,9.2967,9.2559,9.264,48400.0
2009-07-17 13:50:00,11.34,11.36,11.33,11.33,34400.0,9.2559,9.2722,9.2477,9.2477,34400.0
2009-07-17 14:00:00,11.33,11.34,11.32,11.33,14800.0,9.2477,9.2559,9.2395,9.2477,14800.0
2009-07-17 14:10:00,11.34,11.34,11.3,11.31,41700.0,9.2559,9.2559,9.2232,9.2314,41700.0
2009-07-17 14:20:00,11.3,11.37,11.3,11.35,33800.0,9.2232,9.2804,9.2232,9.264,33800.0
2009-07-17 14:30:00,11.35,11.35,11.33,11.34,18000.0,9.264,9.264,9.2477,9.2559,18000.0
2009-07-17 14:40:00,11.33,11.36,11.32,11.32,57400.0,9.2477,9.2722,9.2395,9.2395,57400.0
2009-07-17 14:50:00,11.32,11.37,11.32,11.36,30700.0,9.2395,9.2804,9.2395,9.2722,30700.0
2009-07-17 15:00:00,11.35,11.36,11.34,11.35,15200.0,9.264,9.2722,9.2559,9.264,15200.0
2009-07-17 15:10:00,11.35,11.35,11.33,11.34,66900.0,9.264,9.264,9.2477,9.2559,66900.0
2009-07-17 15:20:00,11.34,11.35,11.34,11.34,41100.0,9.2559,9.264,9.2559,9.2559,41100.0
2009-07-17 15:30:00,11.35,11.35,11.31,11.31,43100.0,9.264,9.264,9.2314,9.2314,43100.0
2009-07-17 15:40:00,11.32,11.35,11.31,11.31,67000.0,9.2395,9.264,9.2314,9.2314,67000.0
2009-07-17 15:50:00,11.31,11.36,11.31,11.33,108800.0,9.2314,9.2722,9.2314,9.2477,108800.0
2009-07-20 09:30:00,11.4,11.6,11.3,11.48,198000.0,9.3048,9.4681,9.2232,9.3701,198000.0
2009-07-20 09:40:00,11.48,11.5,11.3,11.41,172100.0,9.3701,9.3865,9.2232,9.313,172100.0
2009-07-20 09:50:00,11.42,11.48,11.36,11.41,107600.0,9.3212,9.3701,9.2722,9.313,107600.0
2009-07-20 10:00:00,11.41,11.49,11.41,11.48,128900.0,9.313,9.3783,9.313,9.3701,128900.0
2009-07-20 10:10:00,11.48,11.49,11.44,11.45,69700.0,9.3701,9.3783,9.3375,9.3456,69700.0
2009-07-20 10:20:00,11.44,11.44,11.35,11.36,109400.0,9.3375,9.3375,9.264,9.2722,109400.0
2009-07-20 10:30:00,11.36,11.36,11.3,11.31,82000.0,9.2722,9.2722,9.2232,9.2314,82000.0
2009-07-20 10:40:00,11.31,11.35,11.26,11.28,30400.0,9.2314,9.264,9.1906,9.2069,30400.0
2009-07-20 10:50:00,11.28,11.31,11.26,11.3,29200.0,9.2069,9.2314,9.1906,9.2232,29200.0
2009-07-20 11:00:00,11.3,11.31,11.25,11.25,41100.0,9.2232,9.2314,9.1824,9.1824,41100.0
2009-07-20 11:10:00,11.25,11.26,11.22,11.26,14700.0,9.1824,9.1906,9.1579,9.1906,14700.0
2009-07-20 11:20:00,11.25,11.32,11.25,11.32,33700.0,9.1824,9.2395,9.1824,9.2395,33700.0
2009-07-20 11:30:00,11.31,11.32,11.28,11.28,16100.0,9.2314,9.2395,9.2069,9.2069,16100.0
2009-07-20 11:40:00,11.28,11.31,11.26,11.27,39000.0,9.2069,9.2314,9.1906,9.1987,39000.0
2009-07-20 11:50:00,11.27,11.27,11.25,11.25,24000.0,9.1987,9.1987,9.1824,9.1824,24000.0
2009-07-20 12:00:00,11.25,11.32,11.25,11.32,38100.0,9.1824,9.2395,9.1824,9.2395,38100.0
2009-07-20 12:10:00,11.32,11.33,11.31,11.33,10900.0,9.2395,9.2477,9.2314,9.2477,10900.0
2009-07-20 12:20:00,11.33,11.34,11.27,11.28,65500.0,9.2477,9.2559,9.1987,9.2069,65500.0
2009-07-20 12:30:00,11.28,11.31,11.28,11.31,39800.0,9.2069,9.2314,9.2069,9.2314,39800.0
2009-07-20 12:40:00,11.3,11.38,11.3,11.37,103400.0,9.2232,9.2885,9.2232,9.2804,103400.0
2009-07-20 12:50:00,11.37,11.38,11.34,11.34,58500.0,9.2804,9.2885,9.2559,9.2559,58500.0
2009-07-20 13:00:00,11.34,11.34,11.32,11.33,56900.0,9.2559,9.2559,9.2395,9.2477,56900.0
2009-07-20 13:10:00,11.32,11.33,11.31,11.31,32200.0,9.2395,9.2477,9.2314,9.2314,32200.0
2009-07-20 13:20:00,11.31,11.32,11.3,11.3,24000.0,9.2314,9.2395,9.2232,9.2232,24000.0
2009-07-20 13:30:00,11.3,11.33,11.29,11.3,52600.0,9.2232,9.2477,9.2151,9.2232,52600.0
2009-07-20 13:40:00,11.3,11.34,11.28,11.33,59300.0,9.2232,9.2559,9.2069,9.2477,59300.0
2009-07-20 13:50:00,11.33,11.33,11.25,11.25,84700.0,9.2477,9.2477,9.1824,9.1824,84700.0
2009-07-20 14:00:00,11.25,11.26,11.23,11.25,102000.0,9.1824,9.1906,9.1661,9.1824,102000.0
2009-07-20 14:10:00,11.24,11.28,11.24,11.27,73900.0,9.1742,9.2069,9.1742,9.1987,73900.0
2009-07-20 14:20:00,11.28,11.29,11.2,11.22,49700.0,9.2069,9.2151,9.1416,9.1579,49700.0
2009-07-20 14:30:00,11.22,11.27,11.21,11.26,76500.0,9.1579,9.1987,9.1498,9.1906,76500.0
2009-07-20 14:40:00,11.26,11.33,11.26,11.32,229100.0,9.1906,9.2477,9.1906,9.2395,229100.0
2009-07-20 14:50:00,11.32,11.35,11.31,11.34,87100.0,9.2395,9.264,9.2314,9.2559,87100.0
2009-07-20 15:00:00,11.34,11.42,11.34,11.38,85000.0,9.2559,9.3212,9.2559,9.2885,85000.0
2009-07-20 15:10:00,11.37,11.43,11.37,11.41,110100.0,9.2804,9.3293,9.2804,9.313,110100.0
2009-07-20 15:20:00,11.4,11.43,11.4,11.43,58500.0,9.3048,9.3293,9.3048,9.3293,58500.0
2009-07-20 15:30:00,11.42,11.44,11.38,11.43,65800.0,9.3212,9.3375,9.2885,9.3293,65800.0
2009-07-20 15:40:00,11.43,11.48,11.42,11.47,291500.0,9.3293,9.3701,9.3212,9.362,291500.0
2009-07-20 15:50:00,11.47,11.54,11.47,11.53,568900.0,9.362,9.4191,9.362,9.4109,568900.0
2009-07-21 09:30:00,11.65,11.7,11.4,11.48,90600.0,9.5089,9.5497,9.3048,9.3701,90600.0
2009-07-21 09:40:00,11.49,11.54,11.27,11.32,171600.0,9.3783,9.4191,9.1987,9.2395,171600.0
2009-07-21 09:50:00,11.33,11.34,11.18,11.21,128500.0,9.2477,9.2559,9.1253,9.1498,128500.0
2009-07-21 10:00:00,11.2,11.25,11.11,11.15,246800.0,9.1416,9.1824,9.0681,9.1008,246800.0
2009-07-21 10:10:00,11.14,11.27,11.09,11.27,101500.0,9.0926,9.1987,9.0518,9.1987,101500.0
2009-07-21 10:20:00,11.27,11.31,11.16,11.16,127700.0,9.1987,9.2314,9.1089,9.1089,127700.0
2009-07-21 10:30:00,11.17,11.36,11.16,11.33,175500.0,9.1171,9.2722,9.1089,9.2477,175500.0
2009-07-21 10:40:00,11.32,11.34,11.26,11.27,117200.0,9.2395,9.2559,9.1906,9.1987,117200.0
2009-07-21 10:50:00,11.26,11.26,11.21,11.25,78000.0,9.1906,9.1906,9.1498,9.1824,78000.0
2009-07-21 11:00:00,11.26,11.28,11.22,11.24,44100.0,9.1906,9.2069,9.1579,9.1742,44100.0
2009-07-21 11:10:00,11.24,11.25,11.17,11.17,63200.0,9.1742,9.1824,9.1171,9.1171,63200.0
2009-07-21 11:20:00,11.18,11.19,11.17,11.18,33600.0,9.1253,9.1334,9.1171,9.1253,33600.0
2009-07-21 11:30:00,11.18,11.22,11.15,11.19,47700.0,9.1253,9.1579,9.1008,9.1334,47700.0
2009-07-21 11:40:00,11.19,11.22,11.16,11.18,176100.0,9.1334,9.1579,9.1089,9.1253,176100.0
2009-07-21 11:50:00,11.18,11.19,11.1,11.11,207400.0,9.1253,9.1334,9.06,9.0681,207400.0
2009-07-21 12:00:00,11.1,11.21,11.1,11.21,64300.0,9.06,9.1498,9.06,9.1498,64300.0
2009-07-21 12:10:00,11.22,11.25,11.2,11.24,46800.0,9.1579,9.1824,9.1416,9.1742,46800.0
2009-07-21 12:20:00,11.25,11.29,11.23,11.27,93000.0,9.1824,9.2151,9.1661,9.1987,93000.0
2009-07-21 12:30:00,11.26,11.3,11.22,11.27,113400.0,9.1906,9.2232,9.1579,9.1987,113400.0
2009-07-21 12:40:00,11.27,11.27,11.2,11.2,60200.0,9.1987,9.1987,9.1416,9.1416,60200.0
2009-07-21 12:50:00,11.2,11.2,11.14,11.16,68400.0,9.1416,9.1416,9.0926,9.1089,68400.0
2009-07-21 13:00:00,11.16,11.16,11.1,11.12,56600.0,9.1089,9.1089,9.06,9.0763,56600.0
2009-07-21 13:10:00,11.12,11.15,11.11,11.14,88500.0,9.0763,9.1008,9.0681,9.0926,88500.0
2009-07-21 13:20:00,11.14,11.23,11.12,11.23,104800.0,9.0926,9.1661,9.0763,9.1661,104800.0
2009-07-21 13:30:00,11.23,11.24,11.16,11.16,82600.0,9.1661,9.1742,9.1089,9.1089,82600.0
2009-07-21 13:40:00,11.17,11.23,11.17,11.22,47100.0,9.1171,9.1661,9.1171,9.1579,47100.0
2009-07-21 13:50:00,11.21,11.22,11.15,11.17,94600.0,9.1498,9.1579,9.1008,9.1171,94600.0
2009-07-21 14:00:00,11.16,11.18,11.14,11.17,79600.0,9.1089,9.1253,9.0926,9.1171,79600.0
2009-07-21 14:10:00,11.16,11.21,11.16,11.17,77300.0,9.1089,9.1498,9.1089,9.1171,77300.0
2009-07-21 14:20:00,11.17,11.18,11.16,11.17,54200.0,9.1171,9.1253,9.1089,9.1171,54200.0
2009-07-21 14:30:00,11.17,11.21,11.15,11.21,82900.0,9.1171,9.1498,9.1008,9.1498,82900.0
2009-07-21 14:40:00,11.2,11.26,11.2,11.25,78400.0,9.1416,9.1906,9.1416,9.1824,78400.0
2009-07-21 14:50:00,11.24,11.3,11.24,11.26,64800.0,9.1742,9.2232,9.1742,9.1906,64800.0
2009-07-21 15:00:00,11.25,11.28,11.25,11.25,48200.0,9.1824,9.2069,9.1824,9.1824,48200.0
2009-07-21 15:10:00,11.25,11.3,11.25,11.29,61800.0,9.1824,9.2232,9.1824,9.2151,61800.0
2009-07-21 15:20:00,11.29,11.3,11.27,11.29,81100.0,9.2151,9.2232,9.1987,9.2151,81100.0
2009-07-21 15:30:00,11.29,11.3,11.25,11.27,74700.0,9.2151,9.2232,9.1824,9.1987,74700.0
2009-07-21 15:40:00,11.26,11.28,11.24,11.27,130100.0,9.1906,9.2069,9.1742,9.1987,130100.0
2009-07-21 15:50:00,11.27,11.3,11.26,11.3,238600.0,9.1987,9.2232,9.1906,9.2232,238600.0
2009-07-22 09:30:00,11.3,11.53,11.3,11.53,133000.0,9.2232,9.4109,9.2232,9.4109,133000.0
2009-07-22 09:40:00,11.53,11.55,11.47,11.54,129700.0,9.4109,9.4273,9.362,9.4191,129700.0
2009-07-22 09:50:00,11.54,11.63,11.48,11.5,167600.0,9.4191,9.4926,9.3701,9.3865,167600.0
2009-07-22 10:00:00,11.52,11.6,11.52,11.6,79200.0,9.4028,9.4681,9.4028,9.4681,79200.0
2009-07-22 10:10:00,11.6,11.6,11.5,11.5,74600.0,9.4681,9.4681,9.3865,9.3865,74600.0
2009-07-22 10:20:00,11.5,11.55,11.42,11.43,151600.0,9.3865,9.4273,9.3212,9.3293,151600.0
2009-07-22 10:30:00,11.42,11.54,11.42,11.44,144000.0,9.3212,9.4191,9.3212,9.3375,144000.0
2009-07-22 10:40:00,11.45,11.49,11.39,11.44,156300.0,9.3456,9.3783,9.2967,9.3375,156300.0
2009-07-22 10:50:00,11.44,11.45,11.42,11.45,118300.0,9.3375,9.3456,9.3212,9.3456,118300.0
2009-07-22 11:00:00,11.45,11.48,11.42,11.42,108700.0,9.3456,9.3701,9.3212,9.3212,108700.0
2009-07-22 11:10:00,11.43,11.48,11.43,11.48,27300.0,9.3293,9.3701,9.3293,9.3701,27300.0
2009-07-22 11:20:00,11.47,11.52,11.44,11.52,78700.0,9.362,9.4028,9.3375,9.4028,78700.0
2009-07-22 11:30:00,11.52,11.52,11.43,11.43,84200.0,9.4028,9.4028,9.3293,9.3293,84200.0
2009-07-22 11:40:00,11.43,11.47,11.42,11.47,33900.0,9.3293,9.362,9.3212,9.362,33900.0
2009-07-22 11:50:00,11.47,11.52,11.46,11.49,46400.0,9.362,9.4028,9.3538,9.3783,46400.0
2009-07-22 12:00:00,11.49,11.58,11.49,11.58,246300.0,9.3783,9.4518,9.3783,9.4518,246300.0
2009-07-22 12:10:00,11.58,11.6,11.55,11.59,97300.0,9.4518,9.4681,9.4273,9.4599,97300.0
2009-07-22 12:20:00,11.6,11.69,11.59,11.67,162500.0,9.4681,9.5415,9.4599,9.5252,162500.0
2009-07-22 12:30:00,11.67,11.71,11.64,11.7,115300.0,9.5252,9.5579,9.5007,9.5497,115300.0
2009-07-22 12:40:00,11.7,11.73,11.67,11.71,79800.0,9.5497,9.5742,9.5252,9.5579,79800.0
2009-07-22 12:50:00,11.71,11.71,11.61,11.63,67000.0,9.5579,9.5579,9.4762,9.4926,67000.0
2009-07-22 13:00:00,11.63,11.66,11.62,11.63,80600.0,9.4926,9.5171,9.4844,9.4926,80600.0
2009-07-22 13:10:00,11.63,11.7,11.63,11.7,70000.0,9.4926,9.5497,9.4926,9.5497,70000.0
2009-07-22 13:20:00,11.7,11.7,11.64,11.64,30300.0,9.5497,9.5497,9.5007,9.5007,30300.0
2009-07-22 13:30:00,11.64,11.69,11.63,11.66,115700.0,9.5007,9.5415,9.4926,9.5171,115700.0
2009-07-22 13:40:00,11.66,11.68,11.64,11.66,288900.0,9.5171,9.5334,9.5007,9.5171,288900.0
2009-07-22 13:50:00,11.66,11.69,11.65,11.66,132600.0,9.5171,9.5415,9.5089,9.5171,132600.0
2009-07-22 14:00:00,11.65,11.66,11.63,11.64,215400.0,9.5089,9.5171,9.4926,9.5007,215400.0
2009-07-22 14:10:00,11.64,11.7,11.64,11.7,249700.0,9.5007,9.5497,9.5007,9.5497,249700.0
2009-07-22 14:20:00,11.7,11.73,11.69,11.69,209000.0,9.5497,9.5742,9.5415,9.5415,209000.0
2009-07-22 14:30:00,11.69,11.71,11.69,11.69,127000.0,9.5415,9.5579,9.5415,9.5415,127000.0
2009-07-22 14:40:00,11.7,11.74,11.65,11.65,389800.0,9.5497,9.5824,9.5089,9.5089,389800.0
2009-07-22 14:50:00,11.66,11.67,11.61,11.65,196500.0,9.5171,9.5252,9.4762,9.5089,196500.0
2009-07-22 15:00:00,11.65,11.68,11.6,11.62,159400.0,9.5089,9.5334,9.4681,9.4844,159400.0
2009-07-22 15:10:00,11.62,11.62,11.52,11.58,268600.0,9.4844,9.4844,9.4028,9.4518,268600.0
2009-07-22 15:20:00,11.58,11.61,11.57,11.61,123800.0,9.4518,9.4762,9.4436,9.4762,123800.0
2009-07-22 15:30:00,11.61,11.67,11.6,11.65,177600.0,9.4762,9.5252,9.4681,9.5089,177600.0
2009-07-22 15:40:00,11.65,11.66,11.57,11.65,266200.0,9.5089,9.5171,9.4436,9.5089,266200.0
2009-07-22 15:50:00,11.65,11.69,11.59,11.69,598300.0,9.5089,9.5415,9.4599,9.5415,598300.0
2009-07-23 09:30:00,11.68,11.77,11.42,11.59,471700.0,9.5334,9.6068,9.3212,9.4599,471700.0
2009-07-23 09:40:00,11.59,11.85,11.59,11.81,373700.0,9.4599,9.6721,9.4599,9.6395,373700.0
2009-07-23 09:50:00,11.81,11.99,11.81,11.99,294500.0,9.6395,9.7864,9.6395,9.7864,294500.0
2009-07-23 10:00:00,11.99,12.02,11.85,11.99,256400.0,9.7864,9.8109,9.6721,9.7864,256400.0
2009-07-23 10:10:00,11.98,12.03,11.92,12.0,333900.0,9.7782,9.8191,9.7293,9.7946,333900.0
2009-07-23 10:20:00,12.0,12.08,11.99,12.05,186000.0,9.7946,9.8599,9.7864,9.8354,186000.0
2009-07-23 10:30:00,12.05,12.16,12.04,12.11,203400.0,9.8354,9.9252,9.8272,9.8843,203400.0
2009-07-23 10:40:00,12.1,12.14,12.03,12.03,245200.0,9.8762,9.9088,9.8191,9.8191,245200.0
2009-07-23 10:50:00,12.04,12.05,11.95,11.97,170400.0,9.8272,9.8354,9.7538,9.7701,170400.0
2009-07-23 11:00:00,11.96,12.05,11.94,12.03,113100.0,9.7619,9.8354,9.7456,9.8191,113100.0
2009-07-23 11:10:00,12.04,12.06,11.99,12.05,188400.0,9.8272,9.8435,9.7864,9.8354,188400.0
2009-07-23 11:20:00,12.04,12.05,11.98,12.0,80800.0,9.8272,9.8354,9.7782,9.7946,80800.0
2009-07-23 11:30:00,12.01,12.07,11.95,12.07,87500.0,9.8027,9.8517,9.7538,9.8517,87500.0
2009-07-23 11:40:00,12.07,12.14,12.07,12.13,101700.0,9.8517,9.9088,9.8517,9.9007,101700.0
2009-07-23 11:50:00,12.13,12.15,12.12,12.13,134300.0,9.9007,9.917,9.8925,9.9007,134300.0
2009-07-23 12:00:00,12.13,12.15,12.11,12.11,104200.0,9.9007,9.917,9.8843,9.8843,104200.0
2009-07-23 12:10:00,12.11,12.11,12.09,12.1,60400.0,9.8843,9.8843,9.868,9.8762,60400.0
2009-07-23 12:20:00,12.11,12.12,12.07,12.09,84100.0,9.8843,9.8925,9.8517,9.868,84100.0
2009-07-23 12:30:00,12.1,12.11,12.02,12.02,75600.0,9.8762,9.8843,9.8109,9.8109,75600.0
2009-07-23 12:40:00,12.02,12.12,12.02,12.12,129400.0,9.8109,9.8925,9.8109,9.8925,129400.0
2009-07-23 12:50:00,12.11,12.15,12.06,12.14,94200.0,9.8843,9.917,9.8435,9.9088,94200.0
2009-07-23 13:00:00,12.15,12.15,12.06,12.08,242800.0,9.917,9.917,9.8435,9.8599,242800.0
2009-07-23 13:10:00,12.09,12.11,12.04,12.07,219200.0,9.868,9.8843,9.8272,9.8517,219200.0
2009-07-23 13:20:00,12.08,12.16,12.08,12.09,161700.0,9.8599,9.9252,9.8599,9.868,161700.0
2009-07-23 13:30:00,12.08,12.15,12.08,12.1,105600.0,9.8599,9.917,9.8599,9.8762,105600.0
2009-07-23 13:40:00,12.1,12.1,12.02,12.02,118700.0,9.8762,9.8762,9.8109,9.8109,118700.0
2009-07-23 13:50:00,12.03,12.09,12.02,12.05,86100.0,9.8191,9.868,9.8109,9.8354,86100.0
2009-07-23 14:00:00,12.05,12.06,12.01,12.02,72700.0,9.8354,9.8435,9.8027,9.8109,72700.0
2009-07-23 14:10:00,12.02,12.1,12.02,12.1,77500.0,9.8109,9.8762,9.8109,9.8762,77500.0
2009-07-23 14:20:00,12.1,12.11,12.06,12.1,57000.0,9.8762,9.8843,9.8435,9.8762,57000.0
2009-07-23 14:30:00,12.1,12.15,12.09,12.14,134900.0,9.8762,9.917,9.868,9.9088,134900.0
2009-07-23 14:40:00,12.14,12.16,12.13,12.16,149400.0,9.9088,9.9252,9.9007,9.9252,149400.0
2009-07-23 14:50:00,12.16,12.2,12.14,12.19,141700.0,9.9252,9.9578,9.9088,9.9496,141700.0
2009-07-23 15:00:00,12.2,12.23,12.19,12.21,163700.0,9.9578,9.9823,9.9496,9.966,163700.0
2009-07-23 15:10:00,12.22,12.24,12.19,12.24,165300.0,9.9741,9.9905,9.9496,9.9905,165300.0
2009-07-23 15:20:00,12.24,12.25,12.22,12.25,156500.0,9.9905,9.9986,9.9741,9.9986,156500.0
2009-07-23 15:30:00,12.24,12.25,12.16,12.17,289000.0,9.9905,9.9986,9.9252,9.9333,289000.0
2009-07-23 15:40:00,12.17,12.24,12.16,12.24,247900.0,9.9333,9.9905,9.9252,9.9905,247900.0
2009-07-23 15:50:00,12.24,12.31,12.24,12.3,597500.0,9.9905,10.0476,9.9905,10.0394,597500.0
2009-07-24 09:30:00,11.85,12.08,11.84,12.03,210200.0,9.6721,9.8599,9.664,9.8191,210200.0
2009-07-24 09:40:00,12.04,12.09,11.94,11.95,133000.0,9.8272,9.868,9.7456,9.7538,133000.0
2009-07-24 09:50:00,11.94,11.95,11.7,11.75,225400.0,9.7456,9.7538,9.5497,9.5905,225400.0
2009-07-24 10:00:00,11.75,11.77,11.64,11.66,153900.0,9.5905,9.6068,9.5007,9.5171,153900.0
2009-07-24 10:10:00,11.65,11.75,11.63,11.66,210000.0,9.5089,9.5905,9.4926,9.5171,210000.0
2009-07-24 10:20:00,11.67,11.75,11.67,11.75,46900.0,9.5252,9.5905,9.5252,9.5905,46900.0
2009-07-24 10:30:00,11.75,11.78,11.72,11.74,136200.0,9.5905,9.615,9.566,9.5824,136200.0
2009-07-24 10:40:00,11.74,11.78,11.73,11.77,67000.0,9.5824,9.615,9.5742,9.6068,67000.0
2009-07-24 10:50:00,11.78,11.78,11.69,11.7,75700.0,9.615,9.615,9.5415,9.5497,75700.0
2009-07-24 11:00:00,11.7,11.7,11.68,11.68,29500.0,9.5497,9.5497,9.5334,9.5334,29500.0
2009-07-24 11:10:00,11.69,11.76,11.66,11.76,95400.0,9.5415,9.5987,9.5171,9.5987,95400.0
2009-07-24 11:20:00,11.77,11.83,11.77,11.82,22500.0,9.6068,9.6558,9.6068,9.6476,22500.0
2009-07-24 11:30:00,11.82,11.9,11.82,11.9,38400.0,9.6476,9.7129,9.6476,9.7129,38400.0
2009-07-24 11:40:00,11.9,11.9,11.79,11.85,67500.0,9.7129,9.7129,9.6232,9.6721,67500.0
2009-07-24 11:50:00,11.86,11.87,11.82,11.86,49500.0,9.6803,9.6885,9.6476,9.6803,49500.0
2009-07-24 12:00:00,11.86,11.86,11.8,11.82,66100.0,9.6803,9.6803,9.6313,9.6476,66100.0
2009-07-24 12:10:00,11.83,11.92,11.82,11.9,45300.0,9.6558,9.7293,9.6476,9.7129,45300.0
2009-07-24 12:20:00,11.9,11.91,11.86,11.88,64000.0,9.7129,9.7211,9.6803,9.6966,64000.0
2009-07-24 12:30:00,11.89,11.91,11.88,11.89,34000.0,9.7048,9.7211,9.6966,9.7048,34000.0
2009-07-24 12:40:00,11.9,11.92,11.9,11.92,32000.0,9.7129,9.7293,9.7129,9.7293,32000.0
2009-07-24 12:50:00,11.92,11.94,11.91,11.92,20300.0,9.7293,9.7456,9.7211,9.7293,20300.0
2009-07-24 13:00:00,11.91,11.92,11.88,11.88,39200.0,9.7211,9.7293,9.6966,9.6966,39200.0
2009-07-24 13:10:00,11.88,11.89,11.87,11.89,29300.0,9.6966,9.7048,9.6885,9.7048,29300.0
2009-07-24 13:20:00,11.89,11.93,11.89,11.93,29800.0,9.7048,9.7374,9.7048,9.7374,29800.0
2009-07-24 13:30:00,11.93,11.99,11.93,11.99,82800.0,9.7374,9.7864,9.7374,9.7864,82800.0
2009-07-24 13:40:00,11.99,12.02,11.99,12.02,84700.0,9.7864,9.8109,9.7864,9.8109,84700.0
2009-07-24 13:50:00,12.01,12.02,12.0,12.0,55200.0,9.8027,9.8109,9.7946,9.7946,55200.0
2009-07-24 14:00:00,12.0,12.01,11.94,11.97,138800.0,9.7946,9.8027,9.7456,9.7701,138800.0
2009-07-24 14:10:00,11.97,12.02,11.97,11.98,46200.0,9.7701,9.8109,9.7701,9.7782,46200.0
2009-07-24 14:20:00,11.98,12.0,11.95,11.98,91300.0,9.7782,9.7946,9.7538,9.7782,91300.0
2009-07-24 14:30:00,11.98,12.03,11.98,12.0,109000.0,9.7782,9.8191,9.7782,9.7946,109000.0
2009-07-24 14:40:00,12.01,12.05,12.0,12.04,77900.0,9.8027,9.8354,9.7946,9.8272,77900.0
2009-07-24 14:50:00,12.04,12.04,11.99,12.02,58000.0,9.8272,9.8272,9.7864,9.8109,58000.0
2009-07-24 15:00:00,12.02,12.04,11.98,12.0,148700.0,9.8109,9.8272,9.7782,9.7946,148700.0
2009-07-24 15:10:00,11.99,12.0,11.95,11.97,127600.0,9.7864,9.7946,9.7538,9.7701,127600.0
2009-07-24 15:20:00,11.96,12.03,11.96,12.01,83800.0,9.7619,9.8191,9.7619,9.8027,83800.0
2009-07-24 15:30:00,12.01,12.03,11.99,12.02,66600.0,9.8027,9.8191,9.7864,9.8109,66600.0
2009-07-24 15:40:00,12.02,12.08,12.02,12.07,217400.0,9.8109,9.8599,9.8109,9.8517,217400.0
2009-07-24 15:50:00,12.07,12.08,12.04,12.07,260600.0,9.8517,9.8599,9.8272,9.8517,260600.0
2009-07-27 09:30:00,12.02,12.07,11.88,11.99,136400.0,9.8109,9.8517,9.6966,9.7864,136400.0
2009-07-27 09:40:00,12.0,12.07,11.99,12.01,170100.0,9.7946,9.8517,9.7864,9.8027,170100.0
2009-07-27 09:50:00,12.02,12.07,11.9,11.91,68200.0,9.8109,9.8517,9.7129,9.7211,68200.0
2009-07-27 10:00:00,11.91,11.99,11.86,11.92,208400.0,9.7211,9.7864,9.6803,9.7293,208400.0
2009-07-27 10:10:00,11.92,11.94,11.85,11.92,118000.0,9.7293,9.7456,9.6721,9.7293,118000.0
2009-07-27 10:20:00,11.93,12.0,11.92,11.99,95600.0,9.7374,9.7946,9.7293,9.7864,95600.0
2009-07-27 10:30:00,11.99,12.02,11.95,12.01,131900.0,9.7864,9.8109,9.7538,9.8027,131900.0
2009-07-27 10:40:00,12.01,12.05,12.0,12.05,40800.0,9.8027,9.8354,9.7946,9.8354,40800.0
2009-07-27 10:50:00,12.05,12.05,11.95,12.02,107100.0,9.8354,9.8354,9.7538,9.8109,107100.0
2009-07-27 11:00:00,12.02,12.07,12.02,12.05,85800.0,9.8109,9.8517,9.8109,9.8354,85800.0
2009-07-27 11:10:00,12.06,12.07,12.04,12.07,19000.0,9.8435,9.8517,9.8272,9.8517,19000.0
2009-07-27 11:20:00,12.07,12.13,12.07,12.13,92700.0,9.8517,9.9007,9.8517,9.9007,92700.0
2009-07-27 11:30:00,12.13,12.15,12.1,12.1,39400.0,9.9007,9.917,9.8762,9.8762,39400.0
2009-07-27 11:40:00,12.1,12.13,12.06,12.07,81200.0,9.8762,9.9007,9.8435,9.8517,81200.0
2009-07-27 11:50:00,12.07,12.08,12.04,12.04,15500.0,9.8517,9.8599,9.8272,9.8272,15500.0
2009-07-27 12:00:00,12.04,12.06,12.01,12.01,25900.0,9.8272,9.8435,9.8027,9.8027,25900.0
2009-07-27 12:10:00,12.01,12.05,12.0,12.05,50800.0,9.8027,9.8354,9.7946,9.8354,50800.0
2009-07-27 12:20:00,12.05,12.06,12.01,12.03,59900.0,9.8354,9.8435,9.8027,9.8191,59900.0
2009-07-27 12:30:00,12.03,12.06,12.02,12.06,21900.0,9.8191,9.8435,9.8109,9.8435,21900.0
2009-07-27 12:40:00,12.06,12.06,12.04,12.04,44900.0,9.8435,9.8435,9.8272,9.8272,44900.0
2009-07-27 12:50:00,12.05,12.06,12.04,12.05,62600.0,9.8354,9.8435,9.8272,9.8354,62600.0
2009-07-27 13:00:00,12.06,12.07,12.05,12.07,55100.0,9.8435,9.8517,9.8354,9.8517,55100.0
2009-07-27 13:10:00,12.07,12.07,12.04,12.05,29800.0,9.8517,9.8517,9.8272,9.8354,29800.0
2009-07-27 13:20:00,12.05,12.05,12.03,12.03,25300.0,9.8354,9.8354,9.8191,9.8191,25300.0
2009-07-27 13:30:00,12.04,12.05,12.02,12.04,31300.0,9.8272,9.8354,9.8109,9.8272,31300.0
2009-07-27 13:40:00,12.04,12.07,12.03,12.07,28300.0,9.8272,9.8517,9.8191,9.8517,28300.0
2009-07-27 13:50:00,12.07,12.08,12.07,12.08,29700.0,9.8517,9.8599,9.8517,9.8599,29700.0
2009-07-27 14:00:00,12.08,12.09,12.06,12.06,38600.0,9.8599,9.868,9.8435,9.8435,38600.0
2009-07-27 14:10:00,12.07,12.08,12.06,12.08,38200.0,9.8517,9.8599,9.8435,9.8599,38200.0
2009-07-27 14:20:00,12.09,12.1,12.07,12.09,21000.0,9.868,9.8762,9.8517,9.868,21000.0
2009-07-27 14:30:00,12.08,12.1,12.08,12.1,23200.0,9.8599,9.8762,9.8599,9.8762,23200.0
2009-07-27 14:40:00,12.1,12.12,12.08,12.11,45300.0,9.8762,9.8925,9.8599,9.8843,45300.0
2009-07-27 14:50:00,12.11,12.12,12.09,12.11,106100.0,9.8843,9.8925,9.868,9.8843,106100.0
2009-07-27 15:00:00,12.1,12.11,12.07,12.07,39400.0,9.8762,9.8843,9.8517,9.8517,39400.0
2009-07-27 15:10:00,12.07,12.07,12.03,12.03,85700.0,9.8517,9.8517,9.8191,9.8191,85700.0
2009-07-27 15:20:00,12.02,12.04,11.98,12.02,142700.0,9.8109,9.8272,9.7782,9.8109,142700.0
2009-07-27 15:30:00,12.02,12.06,12.02,12.06,105500.0,9.8109,9.8435,9.8109,9.8435,105500.0
2009-07-27 15:40:00,12.06,12.09,12.05,12.06,103000.0,9.8435,9.868,9.8354,9.8435,103000.0
2009-07-27 15:50:00,12.06,12.09,12.05,12.08,150500.0,9.8435,9.868,9.8354,9.8599,150500.0
2009-07-28 09:30:00,11.92,12.0,11.88,11.96,136400.0,9.7293,9.7946,9.6966,9.7619,136400.0
2009-07-28 09:40:00,11.96,12.03,11.95,12.02,174800.0,9.7619,9.8191,9.7538,9.8109,174800.0
2009-07-28 09:50:00,12.02,12.05,11.98,12.02,94700.0,9.8109,9.8354,9.7782,9.8109,94700.0
2009-07-28 10:00:00,12.02,12.02,11.86,11.88,95600.0,9.8109,9.8109,9.6803,9.6966,95600.0
2009-07-28 10:10:00,11.88,11.91,11.77,11.82,119700.0,9.6966,9.7211,9.6068,9.6476,119700.0
2009-07-28 10:20:00,11.82,11.95,11.82,11.89,152600.0,9.6476,9.7538,9.6476,9.7048,152600.0
2009-07-28 10:30:00,11.89,11.91,11.88,11.88,167400.0,9.7048,9.7211,9.6966,9.6966,167400.0
2009-07-28 10:40:00,11.88,11.91,11.88,11.9,104200.0,9.6966,9.7211,9.6966,9.7129,104200.0
2009-07-28 10:50:00,11.9,11.91,11.89,11.89,18800.0,9.7129,9.7211,9.7048,9.7048,18800.0
2009-07-28 11:00:00,11.89,11.9,11.89,11.9,23000.0,9.7048,9.7129,9.7048,9.7129,23000.0
2009-07-28 11:10:00,11.89,11.89,11.77,11.78,134500.0,9.7048,9.7048,9.6068,9.615,134500.0
2009-07-28 11:20:00,11.79,11.81,11.78,11.8,49800.0,9.6232,9.6395,9.615,9.6313,49800.0
2009-07-28 11:30:00,11.8,11.8,11.7,11.73,50300.0,9.6313,9.6313,9.5497,9.5742,50300.0
2009-07-28 11:40:00,11.73,11.75,11.72,11.74,30000.0,9.5742,9.5905,9.566,9.5824,30000.0
2009-07-28 11:50:00,11.74,11.76,11.73,11.76,55900.0,9.5824,9.5987,9.5742,9.5987,55900.0
2009-07-28 12:00:00,11.75,11.8,11.75,11.8,123100.0,9.5905,9.6313,9.5905,9.6313,123100.0
2009-07-28 12:10:00,11.8,11.8,11.79,11.79,31000.0,9.6313,9.6313,9.6232,9.6232,31000.0
2009-07-28 12:20:00,11.8,11.85,11.79,11.85,73100.0,9.6313,9.6721,9.6232,9.6721,73100.0
2009-07-28 12:30:00,11.84,11.9,11.84,11.89,186400.0,9.664,9.7129,9.664,9.7048,186400.0
2009-07-28 12:40:00,11.89,11.9,11.87,11.87,11000.0,9.7048,9.7129,9.6885,9.6885,11000.0
2009-07-28 12:50:00,11.87,11.88,11.86,11.86,30300.0,9.6885,9.6966,9.6803,9.6803,30300.0
2009-07-28 13:00:00,11.87,11.87,11.82,11.86,43500.0,9.6885,9.6885,9.6476,9.6803,43500.0
2009-07-28 13:10:00,11.87,11.9,11.86,11.86,87900.0,9.6885,9.7129,9.6803,9.6803,87900.0
2009-07-28 13:20:00,11.86,11.87,11.85,11.87,54900.0,9.6803,9.6885,9.6721,9.6885,54900.0
2009-07-28 13:30:00,11.87,11.88,11.86,11.88,24100.0,9.6885,9.6966,9.6803,9.6966,24100.0
2009-07-28 13:40:00,11.88,11.89,11.86,11.89,31600.0,9.6966,9.7048,9.6803,9.7048,31600.0
2009-07-28 13:50:00,11.89,11.93,11.88,11.92,52100.0,9.7048,9.7374,9.6966,9.7293,52100.0
2009-07-28 14:00:00,11.93,11.96,11.9,11.96,35700.0,9.7374,9.7619,9.7129,9.7619,35700.0
2009-07-28 14:10:00,11.96,11.97,11.94,11.94,53000.0,9.7619,9.7701,9.7456,9.7456,53000.0
2009-07-28 14:20:00,11.94,11.99,11.93,11.99,65600.0,9.7456,9.7864,9.7374,9.7864,65600.0
2009-07-28 14:30:00,11.99,12.0,11.99,11.99,80800.0,9.7864,9.7946,9.7864,9.7864,80800.0
2009-07-28 14:40:00,12.0,12.02,11.96,11.99,123700.0,9.7946,9.8109,9.7619,9.7864,123700.0
2009-07-28 14:50:00,11.98,11.98,11.93,11.95,25100.0,9.7782,9.7782,9.7374,9.7538,25100.0
2009-07-28 15:00:00,11.95,11.96,11.91,11.91,50900.0,9.7538,9.7619,9.7211,9.7211,50900.0
2009-07-28 15:10:00,11.91,11.91,11.89,11.89,72800.0,9.7211,9.7211,9.7048,9.7048,72800.0
2009-07-28 15:20:00,11.9,11.91,11.89,11.9,107900.0,9.7129,9.7211,9.7048,9.7129,107900.0
2009-07-28 15:30:00,11.91,11.93,11.89,11.9,120300.0,9.7211,9.7374,9.7048,9.7129,120300.0
2009-07-28 15:40:00,11.9,11.97,11.9,11.96,69900.0,9.7129,9.7701,9.7129,9.7619,69900.0
2009-07-28 15:50:00,11.96,11.97,11.92,11.95,162000.0,9.7619,9.7701,9.7293,9.7538,162000.0
2009-07-29 09:30:00,11.76,11.88,11.75,11.83,45300.0,9.5987,9.6966,9.5905,9.6558,45300.0
2009-07-29 09:40:00,11.82,11.82,11.7,11.73,152300.0,9.6476,9.6476,9.5497,9.5742,152300.0
2009-07-29 09:50:00,11.74,11.75,11.62,11.68,116100.0,9.5824,9.5905,9.4844,9.5334,116100.0
2009-07-29 10:00:00,11.69,11.87,11.69,11.87,137000.0,9.5415,9.6885,9.5415,9.6885,137000.0
2009-07-29 10:10:00,11.86,11.89,11.84,11.88,161200.0,9.6803,9.7048,9.664,9.6966,161200.0
2009-07-29 10:20:00,11.88,11.98,11.87,11.98,76400.0,9.6966,9.7782,9.6885,9.7782,76400.0
2009-07-29 10:30:00,11.98,11.98,11.9,11.95,202900.0,9.7782,9.7782,9.7129,9.7538,202900.0
2009-07-29 10:40:00,11.94,11.98,11.94,11.98,94200.0,9.7456,9.7782,9.7456,9.7782,94200.0
2009-07-29 10:50:00,11.98,12.01,11.98,12.01,36700.0,9.7782,9.8027,9.7782,9.8027,36700.0
2009-07-29 11:00:00,12.01,12.01,11.99,12.0,39800.0,9.8027,9.8027,9.7864,9.7946,39800.0
2009-07-29 11:10:00,12.01,12.01,11.97,11.99,48500.0,9.8027,9.8027,9.7701,9.7864,48500.0
2009-07-29 11:20:00,11.99,12.01,11.99,12.01,31800.0,9.7864,9.8027,9.7864,9.8027,31800.0
2009-07-29 11:30:00,12.0,12.01,11.99,12.01,57500.0,9.7946,9.8027,9.7864,9.8027,57500.0
2009-07-29 11:40:00,12.01,12.03,11.97,12.02,64000.0,9.8027,9.8191,9.7701,9.8109,64000.0
2009-07-29 11:50:00,12.02,12.05,12.02,12.05,65700.0,9.8109,9.8354,9.8109,9.8354,65700.0
2009-07-29 12:00:00,12.05,12.09,12.05,12.09,48400.0,9.8354,9.868,9.8354,9.868,48400.0
2009-07-29 12:10:00,12.09,12.12,12.08,12.11,60500.0,9.868,9.8925,9.8599,9.8843,60500.0
2009-07-29 12:20:00,12.11,12.14,12.1,12.12,93200.0,9.8843,9.9088,9.8762,9.8925,93200.0
2009-07-29 12:30:00,12.12,12.15,12.11,12.15,56100.0,9.8925,9.917,9.8843,9.917,56100.0
2009-07-29 12:40:00,12.15,12.19,12.14,12.19,77100.0,9.917,9.9496,9.9088,9.9496,77100.0
2009-07-29 12:50:00,12.19,12.2,12.15,12.19,118000.0,9.9496,9.9578,9.917,9.9496,118000.0
2009-07-29 13:00:00,12.19,12.2,12.09,12.14,109200.0,9.9496,9.9578,9.868,9.9088,109200.0
2009-07-29 13:10:00,12.15,12.15,12.07,12.13,143200.0,9.917,9.917,9.8517,9.9007,143200.0
2009-07-29 13:20:00,12.13,12.13,12.1,12.12,35300.0,9.9007,9.9007,9.8762,9.8925,35300.0
2009-07-29 13:30:00,12.12,12.12,12.09,12.11,129600.0,9.8925,9.8925,9.868,9.8843,129600.0
2009-07-29 13:40:00,12.1,12.12,12.1,12.11,21000.0,9.8762,9.8925,9.8762,9.8843,21000.0
2009-07-29 13:50:00,12.11,12.12,12.1,12.11,32700.0,9.8843,9.8925,9.8762,9.8843,32700.0
2009-07-29 14:00:00,12.11,12.14,12.07,12.1,103600.0,9.8843,9.9088,9.8517,9.8762,103600.0
2009-07-29 14:10:00,12.1,12.12,12.08,12.11,35000.0,9.8762,9.8925,9.8599,9.8843,35000.0
2009-07-29 14:20:00,12.11,12.13,12.09,12.13,41800.0,9.8843,9.9007,9.868,9.9007,41800.0
2009-07-29 14:30:00,12.12,12.13,12.07,12.09,92000.0,9.8925,9.9007,9.8517,9.868,92000.0
2009-07-29 14:40:00,12.09,12.09,12.07,12.09,35900.0,9.868,9.868,9.8517,9.868,35900.0
2009-07-29 14:50:00,12.09,12.09,12.05,12.05,54600.0,9.868,9.868,9.8354,9.8354,54600.0
2009-07-29 15:00:00,12.05,12.09,12.04,12.05,90100.0,9.8354,9.868,9.8272,9.8354,90100.0
2009-07-29 15:10:00,12.05,12.06,12.05,12.05,27200.0,9.8354,9.8435,9.8354,9.8354,27200.0
2009-07-29 15:20:00,12.05,12.08,12.05,12.07,30900.0,9.8354,9.8599,9.8354,9.8517,30900.0
2009-07-29 15:30:00,12.08,12.1,12.06,12.1,49100.0,9.8599,9.8762,9.8435,9.8762,49100.0
2009-07-29 15:40:00,12.1,12.11,12.05,12.06,162100.0,9.8762,9.8843,9.8354,9.8435,162100.0
2009-07-29 15:50:00,12.05,12.07,12.01,12.06,251500.0,9.8354,9.8517,9.8027,9.8435,251500.0
2009-07-30 09:30:00,12.2,12.5,12.08,12.49,209500.0,9.9578,10.2027,9.8599,10.1945,209500.0
2009-07-30 09:40:00,12.5,12.59,12.5,12.51,258500.0,10.2027,10.2761,10.2027,10.2108,258500.0
2009-07-30 09:50:00,12.51,12.73,12.51,12.72,296400.0,10.2108,10.3904,10.2108,10.3822,296400.0
2009-07-30 10:00:00,12.72,12.75,12.6,12.64,275400.0,10.3822,10.4067,10.2843,10.3169,275400.0
2009-07-30 10:10:00,12.64,12.65,12.57,12.6,77600.0,10.3169,10.3251,10.2598,10.2843,77600.0
2009-07-30 10:20:00,12.59,12.62,12.5,12.55,159300.0,10.2761,10.3006,10.2027,10.2435,159300.0
2009-07-30 10:30:00,12.55,12.56,12.48,12.49,95100.0,10.2435,10.2516,10.1863,10.1945,95100.0
2009-07-30 10:40:00,12.49,12.5,12.42,12.49,133600.0,10.1945,10.2027,10.1374,10.1945,133600.0
2009-07-30 10:50:00,12.49,12.53,12.47,12.52,61800.0,10.1945,10.2272,10.1782,10.219,61800.0
2009-07-30 11:00:00,12.52,12.58,12.52,12.55,179600.0,10.219,10.268,10.219,10.2435,179600.0
2009-07-30 11:10:00,12.56,12.58,12.55,12.56,33300.0,10.2516,10.268,10.2435,10.2516,33300.0
2009-07-30 11:20:00,12.56,12.6,12.51,12.51,75600.0,10.2516,10.2843,10.2108,10.2108,75600.0
2009-07-30 11:30:00,12.51,12.52,12.48,12.48,33100.0,10.2108,10.219,10.1863,10.1863,33100.0
2009-07-30 11:40:00,12.47,12.47,12.41,12.41,35300.0,10.1782,10.1782,10.1292,10.1292,35300.0
2009-07-30 11:50:00,12.41,12.41,12.32,12.32,58200.0,10.1292,10.1292,10.0558,10.0558,58200.0
2009-07-30 12:00:00,12.32,12.34,12.31,12.31,121300.0,10.0558,10.0721,10.0476,10.0476,121300.0
2009-07-30 12:10:00,12.31,12.31,12.25,12.28,136200.0,10.0476,10.0476,9.9986,10.0231,136200.0
2009-07-30 12:20:00,12.28,12.29,12.23,12.25,90200.0,10.0231,10.0313,9.9823,9.9986,90200.0
2009-07-30 12:30:00,12.25,12.33,12.25,12.29,145700.0,9.9986,10.0639,9.9986,10.0313,145700.0
2009-07-30 12:40:00,12.29,12.29,12.26,12.27,43300.0,10.0313,10.0313,10.0068,10.0149,43300.0
2009-07-30 12:50:00,12.27,12.27,12.25,12.26,27000.0,10.0149,10.0149,9.9986,10.0068,27000.0
2009-07-30 13:00:00,12.26,12.32,12.25,12.31,103000.0,10.0068,10.0558,9.9986,10.0476,103000.0
2009-07-30 13:10:00,12.32,12.33,12.27,12.31,28700.0,10.0558,10.0639,10.0149,10.0476,28700.0
2009-07-30 13:20:00,12.3,12.33,12.3,12.31,26200.0,10.0394,10.0639,10.0394,10.0476,26200.0
2009-07-30 13:30:00,12.32,12.37,12.31,12.37,35600.0,10.0558,10.0966,10.0476,10.0966,35600.0
2009-07-30 13:40:00,12.37,12.4,12.35,12.35,50400.0,10.0966,10.1211,10.0802,10.0802,50400.0
2009-07-30 13:50:00,12.36,12.38,12.32,12.32,29200.0,10.0884,10.1047,10.0558,10.0558,29200.0
2009-07-30 14:00:00,12.33,12.33,12.28,12.28,28300.0,10.0639,10.0639,10.0231,10.0231,28300.0
2009-07-30 14:10:00,12.28,12.29,12.26,12.27,22200.0,10.0231,10.0313,10.0068,10.0149,22200.0
2009-07-30 14:20:00,12.26,12.3,12.25,12.3,38100.0,10.0068,10.0394,9.9986,10.0394,38100.0
2009-07-30 14:30:00,12.3,12.33,12.3,12.33,33200.0,10.0394,10.0639,10.0394,10.0639,33200.0
2009-07-30 14:40:00,12.33,12.34,12.31,12.32,73400.0,10.0639,10.0721,10.0476,10.0558,73400.0
2009-07-30 14:50:00,12.33,12.34,12.31,12.33,62300.0,10.0639,10.0721,10.0476,10.0639,62300.0
2009-07-30 15:00:00,12.32,12.37,12.31,12.33,123300.0,10.0558,10.0966,10.0476,10.0639,123300.0
2009-07-30 15:10:00,12.34,12.35,12.29,12.31,97600.0,10.0721,10.0802,10.0313,10.0476,97600.0
2009-07-30 15:20:00,12.31,12.34,12.27,12.29,106100.0,10.0476,10.0721,10.0149,10.0313,106100.0
2009-07-30 15:30:00,12.28,12.29,12.2,12.21,140200.0,10.0231,10.0313,9.9578,9.966,140200.0
2009-07-30 15:40:00,12.21,12.21,12.12,12.17,250600.0,9.966,9.966,9.8925,9.9333,250600.0
2009-07-30 15:50:00,12.16,12.22,12.12,12.16,407200.0,9.9252,9.9741,9.8925,9.9252,407200.0
2009-07-31 09:30:00,12.02,12.3,11.88,12.08,164600.0,9.8109,10.0394,9.6966,9.8599,164600.0
2009-07-31 09:40:00,12.08,12.2,12.08,12.11,127100.0,9.8599,9.9578,9.8599,9.8843,127100.0
2009-07-31 09:50:00,12.11,12.12,12.01,12.01,80700.0,9.8843,9.8925,9.8027,9.8027,80700.0
2009-07-31 10:00:00,12.01,12.03,11.96,12.0,122400.0,9.8027,9.8191,9.7619,9.7946,122400.0
2009-07-31 10:10:00,12.0,12.0,11.97,12.0,85800.0,9.7946,9.7946,9.7701,9.7946,85800.0
2009-07-31 10:20:00,12.0,12.0,11.96,11.97,99700.0,9.7946,9.7946,9.7619,9.7701,99700.0
2009-07-31 10:30:00,11.97,11.98,11.94,11.96,154000.0,9.7701,9.7782,9.7456,9.7619,154000.0
2009-07-31 10:40:00,11.96,12.0,11.96,11.98,104300.0,9.7619,9.7946,9.7619,9.7782,104300.0
2009-07-31 10:50:00,11.99,12.0,11.98,12.0,91400.0,9.7864,9.7946,9.7782,9.7946,91400.0
2009-07-31 11:00:00,12.0,12.0,11.99,12.0,64400.0,9.7946,9.7946,9.7864,9.7946,64400.0
2009-07-31 11:10:00,12.0,12.07,11.99,12.06,59800.0,9.7946,9.8517,9.7864,9.8435,59800.0
2009-07-31 11:20:00,12.06,12.1,12.05,12.1,42700.0,9.8435,9.8762,9.8354,9.8762,42700.0
2009-07-31 11:30:00,12.09,12.14,12.06,12.14,70700.0,9.868,9.9088,9.8435,9.9088,70700.0
2009-07-31 11:40:00,12.14,12.17,12.14,12.16,36200.0,9.9088,9.9333,9.9088,9.9252,36200.0
2009-07-31 11:50:00,12.16,12.2,12.15,12.15,53500.0,9.9252,9.9578,9.917,9.917,53500.0
2009-07-31 12:00:00,12.15,12.16,12.05,12.05,91000.0,9.917,9.9252,9.8354,9.8354,91000.0
2009-07-31 12:10:00,12.05,12.06,12.05,12.06,18900.0,9.8354,9.8435,9.8354,9.8435,18900.0
2009-07-31 12:20:00,12.06,12.1,12.05,12.09,24500.0,9.8435,9.8762,9.8354,9.868,24500.0
2009-07-31 12:30:00,12.08,12.08,12.03,12.04,32700.0,9.8599,9.8599,9.8191,9.8272,32700.0
2009-07-31 12:40:00,12.04,12.05,12.04,12.05,19300.0,9.8272,9.8354,9.8272,9.8354,19300.0
2009-07-31 12:50:00,12.05,12.1,12.04,12.1,27300.0,9.8354,9.8762,9.8272,9.8762,27300.0
2009-07-31 13:00:00,12.1,12.13,12.09,12.13,33200.0,9.8762,9.9007,9.868,9.9007,33200.0
2009-07-31 13:10:00,12.13,12.15,12.12,12.14,29400.0,9.9007,9.917,9.8925,9.9088,29400.0
2009-07-31 13:20:00,12.14,12.15,12.13,12.15,21300.0,9.9088,9.917,9.9007,9.917,21300.0
2009-07-31 13:30:00,12.16,12.2,12.16,12.2,46800.0,9.9252,9.9578,9.9252,9.9578,46800.0
2009-07-31 13:40:00,12.19,12.23,12.19,12.21,67000.0,9.9496,9.9823,9.9496,9.966,67000.0
2009-07-31 13:50:00,12.21,12.24,12.21,12.23,33900.0,9.966,9.9905,9.966,9.9823,33900.0
2009-07-31 14:00:00,12.23,12.25,12.22,12.24,40600.0,9.9823,9.9986,9.9741,9.9905,40600.0
2009-07-31 14:10:00,12.25,12.25,12.24,12.25,49900.0,9.9986,9.9986,9.9905,9.9986,49900.0
2009-07-31 14:20:00,12.25,12.28,12.24,12.27,54100.0,9.9986,10.0231,9.9905,10.0149,54100.0
2009-07-31 14:30:00,12.27,12.28,12.26,12.27,47100.0,10.0149,10.0231,10.0068,10.0149,47100.0
2009-07-31 14:40:00,12.27,12.29,12.25,12.25,59600.0,10.0149,10.0313,9.9986,9.9986,59600.0
2009-07-31 14:50:00,12.25,12.26,12.25,12.25,42100.0,9.9986,10.0068,9.9986,9.9986,42100.0
2009-07-31 15:00:00,12.26,12.26,12.22,12.23,97300.0,10.0068,10.0068,9.9741,9.9823,97300.0
2009-07-31 15:10:00,12.23,12.24,12.21,12.24,92700.0,9.9823,9.9905,9.966,9.9905,92700.0
2009-07-31 15:20:00,12.23,12.25,12.22,12.22,61700.0,9.9823,9.9986,9.9741,9.9741,61700.0
2009-07-31 15:30:00,12.23,12.23,12.15,12.16,188800.0,9.9823,9.9823,9.917,9.9252,188800.0
2009-07-31 15:40:00,12.17,12.18,12.1,12.11,228400.0,9.9333,9.9415,9.8762,9.8843,228400.0
2009-07-31 15:50:00,12.11,12.14,12.07,12.08,449400.0,9.8843,9.9088,9.8517,9.8599,449400.0
2009-08-03 09:30:00,12.29,12.38,12.2,12.27,237100.0,10.0313,10.1047,9.9578,10.0149,237100.0
2009-08-03 09:40:00,12.28,12.3,12.05,12.15,135300.0,10.0231,10.0394,9.8354,9.917,135300.0
2009-08-03 09:50:00,12.15,12.15,12.04,12.12,89000.0,9.917,9.917,9.8272,9.8925,89000.0
2009-08-03 10:00:00,12.13,12.22,12.08,12.09,86800.0,9.9007,9.9741,9.8599,9.868,86800.0
2009-08-03 10:10:00,12.07,12.2,12.07,12.11,49000.0,9.8517,9.9578,9.8517,9.8843,49000.0
2009-08-03 10:20:00,12.11,12.12,12.05,12.09,67200.0,9.8843,9.8925,9.8354,9.868,67200.0
2009-08-03 10:30:00,12.09,12.15,12.09,12.15,88900.0,9.868,9.917,9.868,9.917,88900.0
2009-08-03 10:40:00,12.15,12.23,12.13,12.22,81100.0,9.917,9.9823,9.9007,9.9741,81100.0
2009-08-03 10:50:00,12.22,12.22,12.13,12.13,48100.0,9.9741,9.9741,9.9007,9.9007,48100.0
2009-08-03 11:00:00,12.13,12.14,12.09,12.09,108800.0,9.9007,9.9088,9.868,9.868,108800.0
2009-08-03 11:10:00,12.09,12.1,11.98,11.99,69900.0,9.868,9.8762,9.7782,9.7864,69900.0
2009-08-03 11:20:00,12.0,12.01,11.93,11.93,168500.0,9.7946,9.8027,9.7374,9.7374,168500.0
2009-08-03 11:30:00,11.94,11.97,11.93,11.94,164200.0,9.7456,9.7701,9.7374,9.7456,164200.0
2009-08-03 11:40:00,11.95,12.0,11.94,11.99,66800.0,9.7538,9.7946,9.7456,9.7864,66800.0
2009-08-03 11:50:00,11.99,12.03,11.99,12.02,54000.0,9.7864,9.8191,9.7864,9.8109,54000.0
2009-08-03 12:00:00,12.03,12.05,11.97,12.01,152900.0,9.8191,9.8354,9.7701,9.8027,152900.0
2009-08-03 12:10:00,12.01,12.02,11.94,11.96,111100.0,9.8027,9.8109,9.7456,9.7619,111100.0
2009-08-03 12:20:00,11.95,11.97,11.93,11.94,93700.0,9.7538,9.7701,9.7374,9.7456,93700.0
2009-08-03 12:30:00,11.94,11.96,11.91,11.92,89400.0,9.7456,9.7619,9.7211,9.7293,89400.0
2009-08-03 12:40:00,11.92,11.93,11.92,11.92,45800.0,9.7293,9.7374,9.7293,9.7293,45800.0
2009-08-03 12:50:00,11.93,11.95,11.91,11.94,111200.0,9.7374,9.7538,9.7211,9.7456,111200.0
2009-08-03 13:00:00,11.94,12.0,11.94,11.97,125100.0,9.7456,9.7946,9.7456,9.7701,125100.0
2009-08-03 13:10:00,11.96,11.99,11.96,11.97,115000.0,9.7619,9.7864,9.7619,9.7701,115000.0
2009-08-03 13:20:00,11.98,12.03,11.97,12.02,114600.0,9.7782,9.8191,9.7701,9.8109,114600.0
2009-08-03 13:30:00,12.02,12.03,11.96,11.97,142900.0,9.8109,9.8191,9.7619,9.7701,142900.0
2009-08-03 13:40:00,11.97,11.97,11.95,11.95,45300.0,9.7701,9.7701,9.7538,9.7538,45300.0
2009-08-03 13:50:00,11.95,11.96,11.92,11.93,100000.0,9.7538,9.7619,9.7293,9.7374,100000.0
2009-08-03 14:00:00,11.93,12.0,11.93,11.98,321400.0,9.7374,9.7946,9.7374,9.7782,321400.0
2009-08-03 14:10:00,11.97,12.0,11.94,11.95,138200.0,9.7701,9.7946,9.7456,9.7538,138200.0
2009-08-03 14:20:00,11.95,12.01,11.94,11.97,255400.0,9.7538,9.8027,9.7456,9.7701,255400.0
2009-08-03 14:30:00,11.98,12.0,11.96,11.96,362300.0,9.7782,9.7946,9.7619,9.7619,362300.0
2009-08-03 14:40:00,11.97,12.0,11.96,11.99,347600.0,9.7701,9.7946,9.7619,9.7864,347600.0
2009-08-03 14:50:00,11.99,11.99,11.97,11.97,93900.0,9.7864,9.7864,9.7701,9.7701,93900.0
2009-08-03 15:00:00,11.98,11.99,11.97,11.99,57200.0,9.7782,9.7864,9.7701,9.7864,57200.0
2009-08-03 15:10:00,11.99,12.0,11.98,12.0,87300.0,9.7864,9.7946,9.7782,9.7946,87300.0
2009-08-03 15:20:00,12.0,12.0,11.99,12.0,81600.0,9.7946,9.7946,9.7864,9.7946,81600.0
2009-08-03 15:30:00,12.0,12.01,11.99,12.0,321100.0,9.7946,9.8027,9.7864,9.7946,321100.0
2009-08-03 15:40:00,12.0,12.0,11.94,11.96,190400.0,9.7946,9.7946,9.7456,9.7619,190400.0
2009-08-03 15:50:00,11.96,12.0,11.95,11.97,502600.0,9.7619,9.7946,9.7538,9.7701,502600.0
2009-08-04 09:30:00,11.9,12.05,11.9,11.93,236900.0,9.7129,9.8354,9.7129,9.7374,236900.0
2009-08-04 09:40:00,11.94,12.01,11.93,12.0,153600.0,9.7456,9.8027,9.7374,9.7946,153600.0
2009-08-04 09:50:00,12.0,12.0,11.92,11.98,116600.0,9.7946,9.7946,9.7293,9.7782,116600.0
2009-08-04 10:00:00,11.99,12.0,11.98,12.0,109600.0,9.7864,9.7946,9.7782,9.7946,109600.0
2009-08-04 10:10:00,11.99,12.02,11.99,12.0,464600.0,9.7864,9.8109,9.7864,9.7946,464600.0
2009-08-04 10:20:00,12.0,12.02,11.96,11.97,228200.0,9.7946,9.8109,9.7619,9.7701,228200.0
2009-08-04 10:30:00,11.98,12.02,11.97,12.0,129900.0,9.7782,9.8109,9.7701,9.7946,129900.0
2009-08-04 10:40:00,12.0,12.02,11.96,11.98,105400.0,9.7946,9.8109,9.7619,9.7782,105400.0
2009-08-04 10:50:00,11.98,12.01,11.96,11.99,45800.0,9.7782,9.8027,9.7619,9.7864,45800.0
2009-08-04 11:00:00,11.99,12.0,11.98,11.98,44200.0,9.7864,9.7946,9.7782,9.7782,44200.0
2009-08-04 11:10:00,11.99,12.02,11.98,12.0,97900.0,9.7864,9.8109,9.7782,9.7946,97900.0
2009-08-04 11:20:00,12.01,12.02,12.0,12.0,133300.0,9.8027,9.8109,9.7946,9.7946,133300.0
2009-08-04 11:30:00,12.01,12.02,11.97,12.01,157900.0,9.8027,9.8109,9.7701,9.8027,157900.0
2009-08-04 11:40:00,12.01,12.03,12.0,12.02,275800.0,9.8027,9.8191,9.7946,9.8109,275800.0
2009-08-04 11:50:00,12.02,12.02,11.99,12.02,111000.0,9.8109,9.8109,9.7864,9.8109,111000.0
2009-08-04 12:00:00,12.02,12.02,12.01,12.02,45200.0,9.8109,9.8109,9.8027,9.8109,45200.0
2009-08-04 12:10:00,12.02,12.03,11.98,12.02,257700.0,9.8109,9.8191,9.7782,9.8109,257700.0
2009-08-04 12:20:00,12.02,12.02,11.99,12.0,33200.0,9.8109,9.8109,9.7864,9.7946,33200.0
2009-08-04 12:30:00,11.99,12.0,11.99,12.0,58800.0,9.7864,9.7946,9.7864,9.7946,58800.0
2009-08-04 12:40:00,12.0,12.01,11.98,12.01,49600.0,9.7946,9.8027,9.7782,9.8027,49600.0
2009-08-04 12:50:00,12.01,12.02,11.99,12.0,31000.0,9.8027,9.8109,9.7864,9.7946,31000.0
2009-08-04 13:00:00,12.0,12.02,11.99,12.01,41900.0,9.7946,9.8109,9.7864,9.8027,41900.0
2009-08-04 13:10:00,12.02,12.02,12.01,12.02,37500.0,9.8109,9.8109,9.8027,9.8109,37500.0
2009-08-04 13:20:00,12.02,12.02,12.01,12.02,20600.0,9.8109,9.8109,9.8027,9.8109,20600.0
2009-08-04 13:30:00,12.02,12.02,12.0,12.0,31300.0,9.8109,9.8109,9.7946,9.7946,31300.0
2009-08-04 13:40:00,12.0,12.01,11.98,11.98,21200.0,9.7946,9.8027,9.7782,9.7782,21200.0
2009-08-04 13:50:00,11.98,11.98,11.88,11.92,78800.0,9.7782,9.7782,9.6966,9.7293,78800.0
2009-08-04 14:00:00,11.91,11.94,11.88,11.94,51000.0,9.7211,9.7456,9.6966,9.7456,51000.0
2009-08-04 14:10:00,11.94,11.99,11.93,11.99,59800.0,9.7456,9.7864,9.7374,9.7864,59800.0
2009-08-04 14:20:00,11.99,12.02,11.98,12.02,145800.0,9.7864,9.8109,9.7782,9.8109,145800.0
2009-08-04 14:30:00,12.02,12.02,12.01,12.01,80000.0,9.8109,9.8109,9.8027,9.8027,80000.0
2009-08-04 14:40:00,12.01,12.02,11.95,11.95,58700.0,9.8027,9.8109,9.7538,9.7538,58700.0
2009-08-04 14:50:00,11.95,11.98,11.92,11.96,47200.0,9.7538,9.7782,9.7293,9.7619,47200.0
2009-08-04 15:00:00,11.97,11.99,11.94,11.98,46800.0,9.7701,9.7864,9.7456,9.7782,46800.0
2009-08-04 15:10:00,11.99,11.99,11.95,11.95,30600.0,9.7864,9.7864,9.7538,9.7538,30600.0
2009-08-04 15:20:00,11.95,11.97,11.94,11.95,79100.0,9.7538,9.7701,9.7456,9.7538,79100.0
2009-08-04 15:30:00,11.94,11.95,11.89,11.93,79500.0,9.7456,9.7538,9.7048,9.7374,79500.0
2009-08-04 15:40:00,11.93,11.95,11.92,11.94,97600.0,9.7374,9.7538,9.7293,9.7456,97600.0
2009-08-04 15:50:00,11.94,11.97,11.92,11.95,213400.0,9.7456,9.7701,9.7293,9.7538,213400.0
2009-08-05 09:30:00,12.0,12.0,11.91,11.95,54700.0,9.7946,9.7946,9.7211,9.7538,54700.0
2009-08-05 09:40:00,11.95,11.95,11.71,11.78,115200.0,9.7538,9.7538,9.5579,9.615,115200.0
2009-08-05 09:50:00,11.78,11.78,11.66,11.71,111800.0,9.615,9.615,9.5171,9.5579,111800.0
2009-08-05 10:00:00,11.71,11.72,11.65,11.65,107600.0,9.5579,9.566,9.5089,9.5089,107600.0
2009-08-05 10:10:00,11.65,11.66,11.6,11.6,103200.0,9.5089,9.5171,9.4681,9.4681,103200.0
2009-08-05 10:20:00,11.61,11.61,11.52,11.52,290400.0,9.4762,9.4762,9.4028,9.4028,290400.0
2009-08-05 10:30:00,11.52,11.53,11.48,11.51,293000.0,9.4028,9.4109,9.3701,9.3946,293000.0
2009-08-05 10:40:00,11.5,11.51,11.41,11.44,580100.0,9.3865,9.3946,9.313,9.3375,580100.0
2009-08-05 10:50:00,11.43,11.51,11.43,11.5,129600.0,9.3293,9.3946,9.3293,9.3865,129600.0
2009-08-05 11:00:00,11.51,11.51,11.46,11.5,117600.0,9.3946,9.3946,9.3538,9.3865,117600.0
2009-08-05 11:10:00,11.5,11.51,11.45,11.47,187800.0,9.3865,9.3946,9.3456,9.362,187800.0
2009-08-05 11:20:00,11.47,11.5,11.43,11.44,202500.0,9.362,9.3865,9.3293,9.3375,202500.0
2009-08-05 11:30:00,11.45,11.46,11.41,11.42,80500.0,9.3456,9.3538,9.313,9.3212,80500.0
2009-08-05 11:40:00,11.42,11.47,11.41,11.47,35200.0,9.3212,9.362,9.313,9.362,35200.0
2009-08-05 11:50:00,11.47,11.49,11.45,11.46,55100.0,9.362,9.3783,9.3456,9.3538,55100.0
2009-08-05 12:00:00,11.46,11.46,11.43,11.43,29900.0,9.3538,9.3538,9.3293,9.3293,29900.0
2009-08-05 12:10:00,11.43,11.44,11.41,11.42,194100.0,9.3293,9.3375,9.313,9.3212,194100.0
2009-08-05 12:20:00,11.43,11.47,11.41,11.46,150600.0,9.3293,9.362,9.313,9.3538,150600.0
2009-08-05 12:30:00,11.46,11.5,11.45,11.46,96600.0,9.3538,9.3865,9.3456,9.3538,96600.0
2009-08-05 12:40:00,11.46,11.51,11.46,11.51,37300.0,9.3538,9.3946,9.3538,9.3946,37300.0
2009-08-05 12:50:00,11.5,11.51,11.47,11.47,92000.0,9.3865,9.3946,9.362,9.362,92000.0
2009-08-05 13:00:00,11.47,11.5,11.45,11.48,73000.0,9.362,9.3865,9.3456,9.3701,73000.0
2009-08-05 13:10:00,11.48,11.5,11.48,11.5,103400.0,9.3701,9.3865,9.3701,9.3865,103400.0
2009-08-05 13:20:00,11.5,11.51,11.49,11.51,111800.0,9.3865,9.3946,9.3783,9.3946,111800.0
2009-08-05 13:30:00,11.51,11.51,11.49,11.5,94500.0,9.3946,9.3946,9.3783,9.3865,94500.0
2009-08-05 13:40:00,11.5,11.5,11.49,11.49,53900.0,9.3865,9.3865,9.3783,9.3783,53900.0
2009-08-05 13:50:00,11.49,11.51,11.49,11.5,77300.0,9.3783,9.3946,9.3783,9.3865,77300.0
2009-08-05 14:00:00,11.49,11.5,11.44,11.44,131200.0,9.3783,9.3865,9.3375,9.3375,131200.0
2009-08-05 14:10:00,11.44,11.45,11.42,11.43,135000.0,9.3375,9.3456,9.3212,9.3293,135000.0
2009-08-05 14:20:00,11.43,11.48,11.43,11.48,76800.0,9.3293,9.3701,9.3293,9.3701,76800.0
2009-08-05 14:30:00,11.47,11.51,11.47,11.5,112600.0,9.362,9.3946,9.362,9.3865,112600.0
2009-08-05 14:40:00,11.51,11.6,11.51,11.6,208600.0,9.3946,9.4681,9.3946,9.4681,208600.0
2009-08-05 14:50:00,11.6,11.6,11.55,11.55,134800.0,9.4681,9.4681,9.4273,9.4273,134800.0
2009-08-05 15:00:00,11.55,11.56,11.55,11.55,163900.0,9.4273,9.4354,9.4273,9.4273,163900.0
2009-08-05 15:10:00,11.55,11.56,11.55,11.56,95400.0,9.4273,9.4354,9.4273,9.4354,95400.0
2009-08-05 15:20:00,11.55,11.56,11.53,11.55,99700.0,9.4273,9.4354,9.4109,9.4273,99700.0
2009-08-05 15:30:00,11.55,11.55,11.51,11.53,72900.0,9.4273,9.4273,9.3946,9.4109,72900.0
2009-08-05 15:40:00,11.53,11.55,11.51,11.51,106400.0,9.4109,9.4273,9.3946,9.3946,106400.0
2009-08-05 15:50:00,11.52,11.55,11.52,11.54,293200.0,9.4028,9.4273,9.4028,9.4191,293200.0
2009-08-06 09:30:00,11.56,11.69,11.55,11.63,101100.0,9.4354,9.5415,9.4273,9.4926,101100.0
2009-08-06 09:40:00,11.63,11.64,11.34,11.34,113300.0,9.4926,9.5007,9.2559,9.2559,113300.0
2009-08-06 09:50:00,11.33,11.52,11.33,11.51,135500.0,9.2477,9.4028,9.2477,9.3946,135500.0
2009-08-06 10:00:00,11.51,11.52,11.44,11.51,188100.0,9.3946,9.4028,9.3375,9.3946,188100.0
2009-08-06 10:10:00,11.51,11.52,11.43,11.49,176800.0,9.3946,9.4028,9.3293,9.3783,176800.0
2009-08-06 10:20:00,11.49,11.52,11.45,11.5,482800.0,9.3783,9.4028,9.3456,9.3865,482800.0
2009-08-06 10:30:00,11.5,11.55,11.49,11.54,230000.0,9.3865,9.4273,9.3783,9.4191,230000.0
2009-08-06 10:40:00,11.54,11.55,11.49,11.51,140800.0,9.4191,9.4273,9.3783,9.3946,140800.0
2009-08-06 10:50:00,11.51,11.51,11.42,11.45,39800.0,9.3946,9.3946,9.3212,9.3456,39800.0
2009-08-06 11:00:00,11.46,11.54,11.45,11.5,40700.0,9.3538,9.4191,9.3456,9.3865,40700.0
2009-08-06 11:10:00,11.5,11.53,11.49,11.51,50400.0,9.3865,9.4109,9.3783,9.3946,50400.0
2009-08-06 11:20:00,11.5,11.51,11.45,11.45,48200.0,9.3865,9.3946,9.3456,9.3456,48200.0
2009-08-06 11:30:00,11.45,11.45,11.34,11.34,107200.0,9.3456,9.3456,9.2559,9.2559,107200.0
2009-08-06 11:40:00,11.35,11.37,11.31,11.34,90700.0,9.264,9.2804,9.2314,9.2559,90700.0
2009-08-06 11:50:00,11.34,11.38,11.33,11.33,41600.0,9.2559,9.2885,9.2477,9.2477,41600.0
2009-08-06 12:00:00,11.34,11.35,11.3,11.3,38800.0,9.2559,9.264,9.2232,9.2232,38800.0
2009-08-06 12:10:00,11.3,11.3,11.26,11.29,55000.0,9.2232,9.2232,9.1906,9.2151,55000.0
2009-08-06 12:20:00,11.3,11.33,11.23,11.23,114200.0,9.2232,9.2477,9.1661,9.1661,114200.0
2009-08-06 12:30:00,11.23,11.27,11.2,11.26,74000.0,9.1661,9.1987,9.1416,9.1906,74000.0
2009-08-06 12:40:00,11.26,11.29,11.25,11.25,33500.0,9.1906,9.2151,9.1824,9.1824,33500.0
2009-08-06 12:50:00,11.25,11.32,11.25,11.32,71700.0,9.1824,9.2395,9.1824,9.2395,71700.0
2009-08-06 13:00:00,11.32,11.39,11.32,11.38,76200.0,9.2395,9.2967,9.2395,9.2885,76200.0
2009-08-06 13:10:00,11.38,11.39,11.34,11.34,35500.0,9.2885,9.2967,9.2559,9.2559,35500.0
2009-08-06 13:20:00,11.34,11.37,11.34,11.35,22000.0,9.2559,9.2804,9.2559,9.264,22000.0
2009-08-06 13:30:00,11.36,11.38,11.35,11.36,28900.0,9.2722,9.2885,9.264,9.2722,28900.0
2009-08-06 13:40:00,11.37,11.37,11.33,11.35,13400.0,9.2804,9.2804,9.2477,9.264,13400.0
2009-08-06 13:50:00,11.34,11.35,11.31,11.33,26000.0,9.2559,9.264,9.2314,9.2477,26000.0
2009-08-06 14:00:00,11.33,11.33,11.22,11.24,102500.0,9.2477,9.2477,9.1579,9.1742,102500.0
2009-08-06 14:10:00,11.25,11.27,11.24,11.26,41300.0,9.1824,9.1987,9.1742,9.1906,41300.0
2009-08-06 14:20:00,11.26,11.32,11.25,11.29,19900.0,9.1906,9.2395,9.1824,9.2151,19900.0
2009-08-06 14:30:00,11.29,11.29,11.26,11.27,72500.0,9.2151,9.2151,9.1906,9.1987,72500.0
2009-08-06 14:40:00,11.27,11.29,11.26,11.29,36500.0,9.1987,9.2151,9.1906,9.2151,36500.0
2009-08-06 14:50:00,11.29,11.33,11.28,11.31,13700.0,9.2151,9.2477,9.2069,9.2314,13700.0
2009-08-06 15:00:00,11.31,11.33,11.3,11.3,48000.0,9.2314,9.2477,9.2232,9.2232,48000.0
2009-08-06 15:10:00,11.31,11.35,11.28,11.32,68600.0,9.2314,9.264,9.2069,9.2395,68600.0
2009-08-06 15:20:00,11.33,11.39,11.32,11.35,112800.0,9.2477,9.2967,9.2395,9.264,112800.0
2009-08-06 15:30:00,11.36,11.36,11.32,11.33,57600.0,9.2722,9.2722,9.2395,9.2477,57600.0
2009-08-06 15:40:00,11.33,11.34,11.3,11.34,83300.0,9.2477,9.2559,9.2232,9.2559,83300.0
2009-08-06 15:50:00,11.34,11.36,11.29,11.31,320900.0,9.2559,9.2722,9.2151,9.2314,320900.0
2009-08-07 09:30:00,11.54,11.55,11.39,11.39,109100.0,9.4191,9.4273,9.2967,9.2967,109100.0
2009-08-07 09:40:00,11.4,11.51,11.37,11.5,296400.0,9.3048,9.3946,9.2804,9.3865,296400.0
2009-08-07 09:50:00,11.51,11.51,11.36,11.36,119300.0,9.3946,9.3946,9.2722,9.2722,119300.0
2009-08-07 10:00:00,11.36,11.38,11.26,11.27,154700.0,9.2722,9.2885,9.1906,9.1987,154700.0
2009-08-07 10:10:00,11.27,11.3,11.18,11.25,208600.0,9.1987,9.2232,9.1253,9.1824,208600.0
2009-08-07 10:20:00,11.25,11.27,11.2,11.25,115900.0,9.1824,9.1987,9.1416,9.1824,115900.0
2009-08-07 10:30:00,11.25,11.39,11.24,11.37,206200.0,9.1824,9.2967,9.1742,9.2804,206200.0
2009-08-07 10:40:00,11.38,11.38,11.31,11.31,73900.0,9.2885,9.2885,9.2314,9.2314,73900.0
2009-08-07 10:50:00,11.3,11.4,11.29,11.37,152700.0,9.2232,9.3048,9.2151,9.2804,152700.0
2009-08-07 11:00:00,11.36,11.4,11.36,11.4,61600.0,9.2722,9.3048,9.2722,9.3048,61600.0
2009-08-07 11:10:00,11.4,11.41,11.36,11.37,41400.0,9.3048,9.313,9.2722,9.2804,41400.0
2009-08-07 11:20:00,11.36,11.38,11.36,11.37,38800.0,9.2722,9.2885,9.2722,9.2804,38800.0
2009-08-07 11:30:00,11.37,11.38,11.35,11.36,57700.0,9.2804,9.2885,9.264,9.2722,57700.0
2009-08-07 11:40:00,11.37,11.37,11.29,11.32,28200.0,9.2804,9.2804,9.2151,9.2395,28200.0
2009-08-07 11:50:00,11.31,11.32,11.29,11.3,82700.0,9.2314,9.2395,9.2151,9.2232,82700.0
2009-08-07 12:00:00,11.3,11.31,11.28,11.28,45300.0,9.2232,9.2314,9.2069,9.2069,45300.0
2009-08-07 12:10:00,11.29,11.32,11.28,11.31,34400.0,9.2151,9.2395,9.2069,9.2314,34400.0
2009-08-07 12:20:00,11.31,11.36,11.3,11.36,45600.0,9.2314,9.2722,9.2232,9.2722,45600.0
2009-08-07 12:30:00,11.36,11.36,11.33,11.34,35200.0,9.2722,9.2722,9.2477,9.2559,35200.0
2009-08-07 12:40:00,11.33,11.35,11.32,11.35,20100.0,9.2477,9.264,9.2395,9.264,20100.0
2009-08-07 12:50:00,11.35,11.36,11.3,11.34,100100.0,9.264,9.2722,9.2232,9.2559,100100.0
2009-08-07 13:00:00,11.34,11.35,11.29,11.3,42700.0,9.2559,9.264,9.2151,9.2232,42700.0
2009-08-07 13:10:00,11.29,11.32,11.29,11.32,12800.0,9.2151,9.2395,9.2151,9.2395,12800.0
2009-08-07 13:20:00,11.31,11.32,11.3,11.3,48800.0,9.2314,9.2395,9.2232,9.2232,48800.0
2009-08-07 13:30:00,11.3,11.31,11.28,11.28,34400.0,9.2232,9.2314,9.2069,9.2069,34400.0
2009-08-07 13:40:00,11.28,11.29,11.28,11.29,13300.0,9.2069,9.2151,9.2069,9.2151,13300.0
2009-08-07 13:50:00,11.28,11.29,11.28,11.28,12000.0,9.2069,9.2151,9.2069,9.2069,12000.0
2009-08-07 14:00:00,11.29,11.36,11.28,11.36,44900.0,9.2151,9.2722,9.2069,9.2722,44900.0
2009-08-07 14:10:00,11.36,11.37,11.34,11.34,75800.0,9.2722,9.2804,9.2559,9.2559,75800.0
2009-08-07 14:20:00,11.35,11.35,11.31,11.33,44800.0,9.264,9.264,9.2314,9.2477,44800.0
2009-08-07 14:30:00,11.33,11.35,11.25,11.26,150600.0,9.2477,9.264,9.1824,9.1906,150600.0
2009-08-07 14:40:00,11.27,11.27,11.23,11.24,98100.0,9.1987,9.1987,9.1661,9.1742,98100.0
2009-08-07 14:50:00,11.24,11.25,11.21,11.24,214100.0,9.1742,9.1824,9.1498,9.1742,214100.0
2009-08-07 15:00:00,11.25,11.28,11.24,11.26,105100.0,9.1824,9.2069,9.1742,9.1906,105100.0
2009-08-07 15:10:00,11.27,11.27,11.26,11.26,35400.0,9.1987,9.1987,9.1906,9.1906,35400.0
2009-08-07 15:20:00,11.26,11.26,11.24,11.24,54800.0,9.1906,9.1906,9.1742,9.1742,54800.0
2009-08-07 15:30:00,11.24,11.28,11.22,11.25,88300.0,9.1742,9.2069,9.1579,9.1824,88300.0
2009-08-07 15:40:00,11.25,11.26,11.24,11.24,52800.0,9.1824,9.1906,9.1742,9.1742,52800.0
2009-08-07 15:50:00,11.24,11.3,11.21,11.23,347300.0,9.1742,9.2232,9.1498,9.1661,347300.0
2009-08-10 09:30:00,11.15,11.17,11.05,11.07,134400.0,9.1008,9.1171,9.0192,9.0355,134400.0
2009-08-10 09:40:00,11.07,11.19,11.05,11.16,114900.0,9.0355,9.1334,9.0192,9.1089,114900.0
2009-08-10 09:50:00,11.17,11.26,11.15,11.24,496400.0,9.1171,9.1906,9.1008,9.1742,496400.0
2009-08-10 10:00:00,11.24,11.25,11.15,11.19,123900.0,9.1742,9.1824,9.1008,9.1334,123900.0
2009-08-10 10:10:00,11.2,11.22,11.15,11.15,90700.0,9.1416,9.1579,9.1008,9.1008,90700.0
2009-08-10 10:20:00,11.15,11.16,11.13,11.14,48600.0,9.1008,9.1089,9.0845,9.0926,48600.0
2009-08-10 10:30:00,11.13,11.14,11.11,11.12,34300.0,9.0845,9.0926,9.0681,9.0763,34300.0
2009-08-10 10:40:00,11.13,11.15,11.11,11.13,109600.0,9.0845,9.1008,9.0681,9.0845,109600.0
2009-08-10 10:50:00,11.12,11.15,11.12,11.15,33000.0,9.0763,9.1008,9.0763,9.1008,33000.0
2009-08-10 11:00:00,11.15,11.16,11.13,11.14,62100.0,9.1008,9.1089,9.0845,9.0926,62100.0
2009-08-10 11:10:00,11.14,11.16,11.14,11.16,199700.0,9.0926,9.1089,9.0926,9.1089,199700.0
2009-08-10 11:20:00,11.16,11.19,11.15,11.15,85700.0,9.1089,9.1334,9.1008,9.1008,85700.0
2009-08-10 11:30:00,11.15,11.18,11.15,11.18,68900.0,9.1008,9.1253,9.1008,9.1253,68900.0
2009-08-10 11:40:00,11.18,11.18,11.17,11.18,9500.0,9.1253,9.1253,9.1171,9.1253,9500.0
2009-08-10 11:50:00,11.18,11.2,11.17,11.2,73200.0,9.1253,9.1416,9.1171,9.1416,73200.0
2009-08-10 12:00:00,11.2,11.2,11.17,11.2,25100.0,9.1416,9.1416,9.1171,9.1416,25100.0
2009-08-10 12:10:00,11.2,11.2,11.19,11.19,30400.0,9.1416,9.1416,9.1334,9.1334,30400.0
2009-08-10 12:20:00,11.2,11.2,11.18,11.19,12500.0,9.1416,9.1416,9.1253,9.1334,12500.0
2009-08-10 12:30:00,11.18,11.18,11.16,11.16,24800.0,9.1253,9.1253,9.1089,9.1089,24800.0
2009-08-10 12:40:00,11.16,11.17,11.13,11.14,20600.0,9.1089,9.1171,9.0845,9.0926,20600.0
2009-08-10 12:50:00,11.13,11.14,11.12,11.12,20800.0,9.0845,9.0926,9.0763,9.0763,20800.0
2009-08-10 13:00:00,11.12,11.13,11.1,11.1,34200.0,9.0763,9.0845,9.06,9.06,34200.0
2009-08-10 13:10:00,11.1,11.11,11.09,11.09,30500.0,9.06,9.0681,9.0518,9.0518,30500.0
2009-08-10 13:20:00,11.1,11.12,11.1,11.1,21000.0,9.06,9.0763,9.06,9.06,21000.0
2009-08-10 13:30:00,11.1,11.15,11.1,11.12,47000.0,9.06,9.1008,9.06,9.0763,47000.0
2009-08-10 13:40:00,11.12,11.13,11.1,11.11,21600.0,9.0763,9.0845,9.06,9.0681,21600.0
2009-08-10 13:50:00,11.11,11.13,11.1,11.13,12000.0,9.0681,9.0845,9.06,9.0845,12000.0
2009-08-10 14:00:00,11.12,11.13,11.1,11.11,54900.0,9.0763,9.0845,9.06,9.0681,54900.0
2009-08-10 14:10:00,11.11,11.12,11.07,11.09,70000.0,9.0681,9.0763,9.0355,9.0518,70000.0
2009-08-10 14:20:00,11.08,11.1,11.08,11.1,11800.0,9.0436,9.06,9.0436,9.06,11800.0
2009-08-10 14:30:00,11.1,11.12,11.09,11.11,7700.0,9.06,9.0763,9.0518,9.0681,7700.0
2009-08-10 14:40:00,11.11,11.12,11.11,11.12,5400.0,9.0681,9.0763,9.0681,9.0763,5400.0
2009-08-10 14:50:00,11.12,11.14,11.11,11.14,46200.0,9.0763,9.0926,9.0681,9.0926,46200.0
2009-08-10 15:00:00,11.14,11.16,11.14,11.14,74800.0,9.0926,9.1089,9.0926,9.0926,74800.0
2009-08-10 15:10:00,11.14,11.16,11.14,11.15,29900.0,9.0926,9.1089,9.0926,9.1008,29900.0
2009-08-10 15:20:00,11.15,11.16,11.14,11.15,23100.0,9.1008,9.1089,9.0926,9.1008,23100.0
2009-08-10 15:30:00,11.15,11.16,11.13,11.14,108300.0,9.1008,9.1089,9.0845,9.0926,108300.0
2009-08-10 15:40:00,11.14,11.16,11.14,11.15,41800.0,9.0926,9.1089,9.0926,9.1008,41800.0
2009-08-10 15:50:00,11.15,11.16,11.13,11.15,225500.0,9.1008,9.1089,9.0845,9.1008,225500.0
2009-08-11 09:30:00,11.08,11.25,11.01,11.2,439300.0,9.0436,9.1824,8.9865,9.1416,439300.0
2009-08-11 09:40:00,11.19,11.2,11.01,11.03,83700.0,9.1334,9.1416,8.9865,9.0028,83700.0
2009-08-11 09:50:00,11.02,11.08,11.02,11.05,45100.0,8.9947,9.0436,8.9947,9.0192,45100.0
2009-08-11 10:00:00,11.04,11.04,10.89,10.94,161600.0,9.011,9.011,8.8886,8.9294,161600.0
2009-08-11 10:10:00,10.95,11.0,10.91,10.92,92900.0,8.9375,8.9784,8.9049,8.9131,92900.0
2009-08-11 10:20:00,10.92,10.96,10.9,10.9,57000.0,8.9131,8.9457,8.8967,8.8967,57000.0
2009-08-11 10:30:00,10.9,10.92,10.86,10.88,77800.0,8.8967,8.9131,8.8641,8.8804,77800.0
2009-08-11 10:40:00,10.87,10.9,10.87,10.89,12200.0,8.8722,8.8967,8.8722,8.8886,12200.0
2009-08-11 10:50:00,10.89,10.92,10.89,10.92,40800.0,8.8886,8.9131,8.8886,8.9131,40800.0
2009-08-11 11:00:00,10.91,10.92,10.89,10.9,73200.0,8.9049,8.9131,8.8886,8.8967,73200.0
2009-08-11 11:10:00,10.9,10.93,10.89,10.93,44600.0,8.8967,8.9212,8.8886,8.9212,44600.0
2009-08-11 11:20:00,10.93,10.99,10.93,10.99,29700.0,8.9212,8.9702,8.9212,8.9702,29700.0
2009-08-11 11:30:00,10.99,11.0,10.98,10.99,33000.0,8.9702,8.9784,8.962,8.9702,33000.0
2009-08-11 11:40:00,11.0,11.0,10.99,11.0,20200.0,8.9784,8.9784,8.9702,8.9784,20200.0
2009-08-11 11:50:00,10.99,11.0,10.99,11.0,50000.0,8.9702,8.9784,8.9702,8.9784,50000.0
2009-08-11 12:00:00,11.0,11.0,10.98,10.99,54600.0,8.9784,8.9784,8.962,8.9702,54600.0
2009-08-11 12:10:00,10.99,11.0,10.98,11.0,43100.0,8.9702,8.9784,8.962,8.9784,43100.0
2009-08-11 12:20:00,11.0,11.0,10.98,10.99,39200.0,8.9784,8.9784,8.962,8.9702,39200.0
2009-08-11 12:30:00,10.99,11.01,10.98,11.0,47400.0,8.9702,8.9865,8.962,8.9784,47400.0
2009-08-11 12:40:00,11.0,11.0,10.99,10.99,41000.0,8.9784,8.9784,8.9702,8.9702,41000.0
2009-08-11 12:50:00,10.99,11.0,10.99,11.0,22100.0,8.9702,8.9784,8.9702,8.9784,22100.0
2009-08-11 13:00:00,11.0,11.02,10.99,11.01,72100.0,8.9784,8.9947,8.9702,8.9865,72100.0
2009-08-11 13:10:00,11.01,11.04,11.0,11.04,26600.0,8.9865,9.011,8.9784,9.011,26600.0
2009-08-11 13:20:00,11.04,11.04,11.02,11.03,32900.0,9.011,9.011,8.9947,9.0028,32900.0
2009-08-11 13:30:00,11.03,11.03,10.98,10.98,73500.0,9.0028,9.0028,8.962,8.962,73500.0
2009-08-11 13:40:00,10.98,10.99,10.98,10.99,6600.0,8.962,8.9702,8.962,8.9702,6600.0
2009-08-11 13:50:00,10.99,11.02,10.98,11.01,34300.0,8.9702,8.9947,8.962,8.9865,34300.0
2009-08-11 14:00:00,11.02,11.02,11.0,11.0,60000.0,8.9947,8.9947,8.9784,8.9784,60000.0
2009-08-11 14:10:00,11.01,11.01,11.0,11.0,34500.0,8.9865,8.9865,8.9784,8.9784,34500.0
2009-08-11 14:20:00,11.0,11.0,10.99,11.0,49600.0,8.9784,8.9784,8.9702,8.9784,49600.0
2009-08-11 14:30:00,10.99,11.01,10.99,10.99,54800.0,8.9702,8.9865,8.9702,8.9702,54800.0
2009-08-11 14:40:00,11.0,11.02,10.99,11.01,62200.0,8.9784,8.9947,8.9702,8.9865,62200.0
2009-08-11 14:50:00,11.02,11.05,11.02,11.05,220300.0,8.9947,9.0192,8.9947,9.0192,220300.0
2009-08-11 15:00:00,11.05,11.06,11.04,11.06,63800.0,9.0192,9.0273,9.011,9.0273,63800.0
2009-08-11 15:10:00,11.07,11.09,11.06,11.09,64400.0,9.0355,9.0518,9.0273,9.0518,64400.0
2009-08-11 15:20:00,11.09,11.1,11.08,11.1,112500.0,9.0518,9.06,9.0436,9.06,112500.0
2009-08-11 15:30:00,11.1,11.1,11.07,11.09,284300.0,9.06,9.06,9.0355,9.0518,284300.0
2009-08-11 15:40:00,11.09,11.1,11.07,11.08,132400.0,9.0518,9.06,9.0355,9.0436,132400.0
2009-08-11 15:50:00,11.07,11.08,11.04,11.04,163600.0,9.0355,9.0436,9.011,9.011,163600.0
2009-08-12 09:30:00,11.13,11.31,11.08,11.27,344900.0,9.0845,9.2314,9.0436,9.1987,344900.0
2009-08-12 09:40:00,11.27,11.28,11.22,11.23,245900.0,9.1987,9.2069,9.1579,9.1661,245900.0
2009-08-12 09:50:00,11.23,11.36,11.23,11.36,366500.0,9.1661,9.2722,9.1661,9.2722,366500.0
2009-08-12 10:00:00,11.36,11.45,11.36,11.39,207900.0,9.2722,9.3456,9.2722,9.2967,207900.0
2009-08-12 10:10:00,11.39,11.4,11.35,11.39,144500.0,9.2967,9.3048,9.264,9.2967,144500.0
2009-08-12 10:20:00,11.39,11.39,11.35,11.35,69000.0,9.2967,9.2967,9.264,9.264,69000.0
2009-08-12 10:30:00,11.35,11.36,11.3,11.3,138400.0,9.264,9.2722,9.2232,9.2232,138400.0
2009-08-12 10:40:00,11.3,11.33,11.29,11.32,95100.0,9.2232,9.2477,9.2151,9.2395,95100.0
2009-08-12 10:50:00,11.32,11.33,11.29,11.31,104100.0,9.2395,9.2477,9.2151,9.2314,104100.0
2009-08-12 11:00:00,11.31,11.32,11.28,11.3,84800.0,9.2314,9.2395,9.2069,9.2232,84800.0
2009-08-12 11:10:00,11.3,11.32,11.28,11.3,102100.0,9.2232,9.2395,9.2069,9.2232,102100.0
2009-08-12 11:20:00,11.3,11.3,11.29,11.29,54900.0,9.2232,9.2232,9.2151,9.2151,54900.0
2009-08-12 11:30:00,11.3,11.3,11.28,11.3,46800.0,9.2232,9.2232,9.2069,9.2232,46800.0
2009-08-12 11:40:00,11.3,11.3,11.29,11.3,31700.0,9.2232,9.2232,9.2151,9.2232,31700.0
2009-08-12 11:50:00,11.3,11.3,11.28,11.3,37200.0,9.2232,9.2232,9.2069,9.2232,37200.0
2009-08-12 12:00:00,11.3,11.31,11.29,11.31,56000.0,9.2232,9.2314,9.2151,9.2314,56000.0
2009-08-12 12:10:00,11.31,11.31,11.3,11.31,43500.0,9.2314,9.2314,9.2232,9.2314,43500.0
2009-08-12 12:20:00,11.31,11.32,11.3,11.31,57700.0,9.2314,9.2395,9.2232,9.2314,57700.0
2009-08-12 12:30:00,11.31,11.32,11.3,11.32,70200.0,9.2314,9.2395,9.2232,9.2395,70200.0
2009-08-12 12:40:00,11.32,11.33,11.32,11.32,22600.0,9.2395,9.2477,9.2395,9.2395,22600.0
2009-08-12 12:50:00,11.33,11.34,11.32,11.34,43800.0,9.2477,9.2559,9.2395,9.2559,43800.0
2009-08-12 13:00:00,11.34,11.34,11.3,11.31,85000.0,9.2559,9.2559,9.2232,9.2314,85000.0
2009-08-12 13:10:00,11.31,11.32,11.3,11.31,314200.0,9.2314,9.2395,9.2232,9.2314,314200.0
2009-08-12 13:20:00,11.31,11.33,11.3,11.32,65900.0,9.2314,9.2477,9.2232,9.2395,65900.0
2009-08-12 13:30:00,11.32,11.33,11.29,11.3,39600.0,9.2395,9.2477,9.2151,9.2232,39600.0
2009-08-12 13:40:00,11.3,11.3,11.29,11.3,16900.0,9.2232,9.2232,9.2151,9.2232,16900.0
2009-08-12 13:50:00,11.3,11.3,11.29,11.29,26900.0,9.2232,9.2232,9.2151,9.2151,26900.0
2009-08-12 14:00:00,11.3,11.3,11.29,11.3,91000.0,9.2232,9.2232,9.2151,9.2232,91000.0
2009-08-12 14:10:00,11.3,11.32,11.25,11.27,114300.0,9.2232,9.2395,9.1824,9.1987,114300.0
2009-08-12 14:20:00,11.27,11.33,11.26,11.26,110600.0,9.1987,9.2477,9.1906,9.1906,110600.0
2009-08-12 14:30:00,11.26,11.31,11.26,11.29,51100.0,9.1906,9.2314,9.1906,9.2151,51100.0
2009-08-12 14:40:00,11.29,11.3,11.25,11.3,66200.0,9.2151,9.2232,9.1824,9.2232,66200.0
2009-08-12 14:50:00,11.3,11.36,11.29,11.36,206900.0,9.2232,9.2722,9.2151,9.2722,206900.0
2009-08-12 15:00:00,11.36,11.4,11.34,11.37,169900.0,9.2722,9.3048,9.2559,9.2804,169900.0
2009-08-12 15:10:00,11.36,11.36,11.32,11.33,178500.0,9.2722,9.2722,9.2395,9.2477,178500.0
2009-08-12 15:20:00,11.34,11.36,11.31,11.31,191300.0,9.2559,9.2722,9.2314,9.2314,191300.0
2009-08-12 15:30:00,11.31,11.34,11.31,11.31,142300.0,9.2314,9.2559,9.2314,9.2314,142300.0
2009-08-12 15:40:00,11.31,11.32,11.29,11.3,187600.0,9.2314,9.2395,9.2151,9.2232,187600.0
2009-08-12 15:50:00,11.31,11.32,11.23,11.24,269800.0,9.2314,9.2395,9.1661,9.1742,269800.0
2009-08-13 09:30:00,11.37,11.48,11.26,11.4,121700.0,9.2804,9.3701,9.1906,9.3048,121700.0
2009-08-13 09:40:00,11.4,11.4,11.28,11.29,97400.0,9.3048,9.3048,9.2069,9.2151,97400.0
2009-08-13 09:50:00,11.29,11.29,11.2,11.25,112400.0,9.2151,9.2151,9.1416,9.1824,112400.0
2009-08-13 10:00:00,11.25,11.34,11.24,11.28,168900.0,9.1824,9.2559,9.1742,9.2069,168900.0
2009-08-13 10:10:00,11.28,11.28,11.21,11.25,93500.0,9.2069,9.2069,9.1498,9.1824,93500.0
2009-08-13 10:20:00,11.26,11.33,11.25,11.33,116800.0,9.1906,9.2477,9.1824,9.2477,116800.0
2009-08-13 10:30:00,11.33,11.37,11.3,11.37,107800.0,9.2477,9.2804,9.2232,9.2804,107800.0
2009-08-13 10:40:00,11.37,11.39,11.35,11.35,91200.0,9.2804,9.2967,9.264,9.264,91200.0
2009-08-13 10:50:00,11.35,11.35,11.3,11.31,145700.0,9.264,9.264,9.2232,9.2314,145700.0
2009-08-13 11:00:00,11.31,11.35,11.3,11.34,77600.0,9.2314,9.264,9.2232,9.2559,77600.0
2009-08-13 11:10:00,11.35,11.35,11.28,11.32,317900.0,9.264,9.264,9.2069,9.2395,317900.0
2009-08-13 11:20:00,11.32,11.41,11.32,11.39,232300.0,9.2395,9.313,9.2395,9.2967,232300.0
2009-08-13 11:30:00,11.39,11.46,11.39,11.42,136500.0,9.2967,9.3538,9.2967,9.3212,136500.0
2009-08-13 11:40:00,11.42,11.43,11.39,11.39,25400.0,9.3212,9.3293,9.2967,9.2967,25400.0
2009-08-13 11:50:00,11.39,11.39,11.35,11.38,307800.0,9.2967,9.2967,9.264,9.2885,307800.0
2009-08-13 12:00:00,11.37,11.38,11.32,11.34,412400.0,9.2804,9.2885,9.2395,9.2559,412400.0
2009-08-13 12:10:00,11.34,11.36,11.33,11.36,91800.0,9.2559,9.2722,9.2477,9.2722,91800.0
2009-08-13 12:20:00,11.36,11.39,11.35,11.38,211600.0,9.2722,9.2967,9.264,9.2885,211600.0
2009-08-13 12:30:00,11.38,11.41,11.37,11.38,187400.0,9.2885,9.313,9.2804,9.2885,187400.0
2009-08-13 12:40:00,11.38,11.38,11.33,11.35,151400.0,9.2885,9.2885,9.2477,9.264,151400.0
2009-08-13 12:50:00,11.35,11.35,11.34,11.35,26800.0,9.264,9.264,9.2559,9.264,26800.0
2009-08-13 13:00:00,11.34,11.38,11.33,11.35,188900.0,9.2559,9.2885,9.2477,9.264,188900.0
2009-08-13 13:10:00,11.35,11.36,11.33,11.35,47500.0,9.264,9.2722,9.2477,9.264,47500.0
2009-08-13 13:20:00,11.35,11.36,11.33,11.34,86200.0,9.264,9.2722,9.2477,9.2559,86200.0
2009-08-13 13:30:00,11.34,11.35,11.33,11.35,112600.0,9.2559,9.264,9.2477,9.264,112600.0
2009-08-13 13:40:00,11.35,11.35,11.34,11.34,69600.0,9.264,9.264,9.2559,9.2559,69600.0
2009-08-13 13:50:00,11.35,11.35,11.34,11.35,76900.0,9.264,9.264,9.2559,9.264,76900.0
2009-08-13 14:00:00,11.35,11.36,11.34,11.34,49300.0,9.264,9.2722,9.2559,9.2559,49300.0
2009-08-13 14:10:00,11.35,11.35,11.31,11.34,53800.0,9.264,9.264,9.2314,9.2559,53800.0
2009-08-13 14:20:00,11.34,11.35,11.34,11.35,52900.0,9.2559,9.264,9.2559,9.264,52900.0
2009-08-13 14:30:00,11.35,11.37,11.33,11.34,83700.0,9.264,9.2804,9.2477,9.2559,83700.0
2009-08-13 14:40:00,11.35,11.36,11.34,11.35,86200.0,9.264,9.2722,9.2559,9.264,86200.0
2009-08-13 14:50:00,11.35,11.36,11.31,11.31,168300.0,9.264,9.2722,9.2314,9.2314,168300.0
2009-08-13 15:00:00,11.32,11.35,11.31,11.35,69300.0,9.2395,9.264,9.2314,9.264,69300.0
2009-08-13 15:10:00,11.35,11.36,11.33,11.34,195600.0,9.264,9.2722,9.2477,9.2559,195600.0
2009-08-13 15:20:00,11.34,11.35,11.33,11.34,90400.0,9.2559,9.264,9.2477,9.2559,90400.0
2009-08-13 15:30:00,11.35,11.35,11.34,11.35,130100.0,9.264,9.264,9.2559,9.264,130100.0
2009-08-13 15:40:00,11.35,11.35,11.34,11.35,371300.0,9.264,9.264,9.2559,9.264,371300.0
2009-08-13 15:50:00,11.35,11.37,11.33,11.37,283900.0,9.264,9.2804,9.2477,9.2804,283900.0
2009-08-14 09:30:00,11.37,11.4,11.11,11.12,57200.0,9.2804,9.3048,9.0681,9.0763,57200.0
2009-08-14 09:40:00,11.12,11.18,11.09,11.17,119600.0,9.0763,9.1253,9.0518,9.1171,119600.0
2009-08-14 09:50:00,11.18,11.23,11.13,11.17,151300.0,9.1253,9.1661,9.0845,9.1171,151300.0
2009-08-14 10:00:00,11.17,11.19,11.08,11.13,131600.0,9.1171,9.1334,9.0436,9.0845,131600.0
2009-08-14 10:10:00,11.13,11.15,11.06,11.12,85900.0,9.0845,9.1008,9.0273,9.0763,85900.0
2009-08-14 10:20:00,11.12,11.13,11.05,11.06,51700.0,9.0763,9.0845,9.0192,9.0273,51700.0
2009-08-14 10:30:00,11.06,11.08,11.04,11.05,76600.0,9.0273,9.0436,9.011,9.0192,76600.0
2009-08-14 10:40:00,11.05,11.07,11.03,11.07,107600.0,9.0192,9.0355,9.0028,9.0355,107600.0
2009-08-14 10:50:00,11.06,11.08,11.01,11.08,59800.0,9.0273,9.0436,8.9865,9.0436,59800.0
2009-08-14 11:00:00,11.08,11.1,11.06,11.08,122900.0,9.0436,9.06,9.0273,9.0436,122900.0
2009-08-14 11:10:00,11.08,11.1,11.08,11.1,99700.0,9.0436,9.06,9.0436,9.06,99700.0
2009-08-14 11:20:00,11.1,11.1,11.09,11.09,82500.0,9.06,9.06,9.0518,9.0518,82500.0
2009-08-14 11:30:00,11.1,11.1,11.07,11.09,159700.0,9.06,9.06,9.0355,9.0518,159700.0
2009-08-14 11:40:00,11.09,11.1,11.08,11.08,87200.0,9.0518,9.06,9.0436,9.0436,87200.0
2009-08-14 11:50:00,11.08,11.1,11.08,11.09,37800.0,9.0436,9.06,9.0436,9.0518,37800.0
2009-08-14 12:00:00,11.09,11.1,11.09,11.1,29400.0,9.0518,9.06,9.0518,9.06,29400.0
2009-08-14 12:10:00,11.09,11.13,11.09,11.1,141000.0,9.0518,9.0845,9.0518,9.06,141000.0
2009-08-14 12:20:00,11.1,11.11,11.1,11.1,39800.0,9.06,9.0681,9.06,9.06,39800.0
2009-08-14 12:30:00,11.1,11.11,11.1,11.1,29600.0,9.06,9.0681,9.06,9.06,29600.0
2009-08-14 12:40:00,11.1,11.11,11.09,11.1,147500.0,9.06,9.0681,9.0518,9.06,147500.0
2009-08-14 12:50:00,11.1,11.1,11.09,11.1,8800.0,9.06,9.06,9.0518,9.06,8800.0
2009-08-14 13:00:00,11.09,11.11,11.08,11.08,87600.0,9.0518,9.0681,9.0436,9.0436,87600.0
2009-08-14 13:10:00,11.08,11.1,11.08,11.1,137000.0,9.0436,9.06,9.0436,9.06,137000.0
2009-08-14 13:20:00,11.1,11.11,11.07,11.08,65500.0,9.06,9.0681,9.0355,9.0436,65500.0
2009-08-14 13:30:00,11.07,11.1,11.07,11.1,32600.0,9.0355,9.06,9.0355,9.06,32600.0
2009-08-14 13:40:00,11.1,11.1,11.09,11.1,266800.0,9.06,9.06,9.0518,9.06,266800.0
2009-08-14 13:50:00,11.1,11.1,11.09,11.1,11100.0,9.06,9.06,9.0518,9.06,11100.0
2009-08-14 14:00:00,11.1,11.11,11.07,11.07,108100.0,9.06,9.0681,9.0355,9.0355,108100.0
2009-08-14 14:10:00,11.07,11.09,11.06,11.07,32100.0,9.0355,9.0518,9.0273,9.0355,32100.0
2009-08-14 14:20:00,11.07,11.07,11.04,11.04,53200.0,9.0355,9.0355,9.011,9.011,53200.0
2009-08-14 14:30:00,11.05,11.05,11.02,11.03,45200.0,9.0192,9.0192,8.9947,9.0028,45200.0
2009-08-14 14:40:00,11.03,11.05,11.02,11.03,59600.0,9.0028,9.0192,8.9947,9.0028,59600.0
2009-08-14 14:50:00,11.02,11.03,11.02,11.03,50900.0,8.9947,9.0028,8.9947,9.0028,50900.0
2009-08-14 15:00:00,11.03,11.06,11.02,11.03,25900.0,9.0028,9.0273,8.9947,9.0028,25900.0
2009-08-14 15:10:00,11.03,11.08,11.03,11.08,56300.0,9.0028,9.0436,9.0028,9.0436,56300.0
2009-08-14 15:20:00,11.07,11.1,11.07,11.1,199500.0,9.0355,9.06,9.0355,9.06,199500.0
2009-08-14 15:30:00,11.1,11.1,11.09,11.1,51400.0,9.06,9.06,9.0518,9.06,51400.0
2009-08-14 15:40:00,11.1,11.15,11.09,11.12,323700.0,9.06,9.1008,9.0518,9.0763,323700.0
2009-08-14 15:50:00,11.13,11.15,11.09,11.14,535500.0,9.0845,9.1008,9.0518,9.0926,535500.0
2009-08-17 09:30:00,10.92,10.95,10.8,10.92,184600.0,8.9131,8.9375,8.8151,8.9131,184600.0
2009-08-17 09:40:00,10.92,10.99,10.9,10.91,177000.0,8.9131,8.9702,8.8967,8.9049,177000.0
2009-08-17 09:50:00,10.92,10.99,10.92,10.96,147400.0,8.9131,8.9702,8.9131,8.9457,147400.0
2009-08-17 10:00:00,10.95,10.97,10.88,10.9,208400.0,8.9375,8.9539,8.8804,8.8967,208400.0
2009-08-17 10:10:00,10.9,10.92,10.85,10.86,242800.0,8.8967,8.9131,8.8559,8.8641,242800.0
2009-08-17 10:20:00,10.86,10.89,10.84,10.84,153900.0,8.8641,8.8886,8.8478,8.8478,153900.0
2009-08-17 10:30:00,10.84,10.92,10.82,10.89,174000.0,8.8478,8.9131,8.8314,8.8886,174000.0
2009-08-17 10:40:00,10.89,10.92,10.85,10.92,146200.0,8.8886,8.9131,8.8559,8.9131,146200.0
2009-08-17 10:50:00,10.92,10.94,10.92,10.94,67300.0,8.9131,8.9294,8.9131,8.9294,67300.0
2009-08-17 11:00:00,10.94,10.94,10.91,10.91,187000.0,8.9294,8.9294,8.9049,8.9049,187000.0
2009-08-17 11:10:00,10.92,10.96,10.9,10.92,173100.0,8.9131,8.9457,8.8967,8.9131,173100.0
2009-08-17 11:20:00,10.92,10.96,10.91,10.95,69200.0,8.9131,8.9457,8.9049,8.9375,69200.0
2009-08-17 11:30:00,10.94,10.95,10.93,10.94,31100.0,8.9294,8.9375,8.9212,8.9294,31100.0
2009-08-17 11:40:00,10.94,10.94,10.89,10.9,58200.0,8.9294,8.9294,8.8886,8.8967,58200.0
2009-08-17 11:50:00,10.89,10.94,10.87,10.94,124100.0,8.8886,8.9294,8.8722,8.9294,124100.0
2009-08-17 12:00:00,10.94,10.94,10.91,10.92,169100.0,8.9294,8.9294,8.9049,8.9131,169100.0
2009-08-17 12:10:00,10.92,10.92,10.91,10.92,24300.0,8.9131,8.9131,8.9049,8.9131,24300.0
2009-08-17 12:20:00,10.92,10.93,10.91,10.92,59700.0,8.9131,8.9212,8.9049,8.9131,59700.0
2009-08-17 12:30:00,10.92,10.94,10.91,10.94,57300.0,8.9131,8.9294,8.9049,8.9294,57300.0
2009-08-17 12:40:00,10.93,10.94,10.86,10.86,39600.0,8.9212,8.9294,8.8641,8.8641,39600.0
2009-08-17 12:50:00,10.86,10.87,10.85,10.86,55400.0,8.8641,8.8722,8.8559,8.8641,55400.0
2009-08-17 13:00:00,10.87,10.88,10.84,10.88,105600.0,8.8722,8.8804,8.8478,8.8804,105600.0
2009-08-17 13:10:00,10.87,10.88,10.87,10.87,20400.0,8.8722,8.8804,8.8722,8.8722,20400.0
2009-08-17 13:20:00,10.87,10.87,10.84,10.86,48900.0,8.8722,8.8722,8.8478,8.8641,48900.0
2009-08-17 13:30:00,10.85,10.86,10.84,10.85,29600.0,8.8559,8.8641,8.8478,8.8559,29600.0
2009-08-17 13:40:00,10.84,10.88,10.84,10.87,115200.0,8.8478,8.8804,8.8478,8.8722,115200.0
2009-08-17 13:50:00,10.88,10.88,10.87,10.88,37300.0,8.8804,8.8804,8.8722,8.8804,37300.0
2009-08-17 14:00:00,10.88,10.89,10.87,10.89,28600.0,8.8804,8.8886,8.8722,8.8886,28600.0
2009-08-17 14:10:00,10.89,10.93,10.88,10.93,87600.0,8.8886,8.9212,8.8804,8.9212,87600.0
2009-08-17 14:20:00,10.93,10.93,10.92,10.92,136100.0,8.9212,8.9212,8.9131,8.9131,136100.0
2009-08-17 14:30:00,10.92,10.94,10.91,10.92,100600.0,8.9131,8.9294,8.9049,8.9131,100600.0
2009-08-17 14:40:00,10.92,10.94,10.9,10.9,124600.0,8.9131,8.9294,8.8967,8.8967,124600.0
2009-08-17 14:50:00,10.9,10.91,10.89,10.9,42300.0,8.8967,8.9049,8.8886,8.8967,42300.0
2009-08-17 15:00:00,10.9,10.93,10.89,10.92,181800.0,8.8967,8.9212,8.8886,8.9131,181800.0
2009-08-17 15:10:00,10.92,10.92,10.86,10.87,78800.0,8.9131,8.9131,8.8641,8.8722,78800.0
2009-08-17 15:20:00,10.87,10.87,10.82,10.87,252300.0,8.8722,8.8722,8.8314,8.8722,252300.0
2009-08-17 15:30:00,10.86,10.9,10.85,10.9,232600.0,8.8641,8.8967,8.8559,8.8967,232600.0
2009-08-17 15:40:00,10.89,10.9,10.84,10.84,365000.0,8.8886,8.8967,8.8478,8.8478,365000.0
2009-08-17 15:50:00,10.84,10.91,10.82,10.9,571800.0,8.8478,8.9049,8.8314,8.8967,571800.0
2009-08-18 09:30:00,11.01,11.15,11.01,11.07,147300.0,8.9865,9.1008,8.9865,9.0355,147300.0
2009-08-18 09:40:00,11.08,11.1,10.98,10.99,168900.0,9.0436,9.06,8.962,8.9702,168900.0
2009-08-18 09:50:00,10.99,11.02,10.98,11.0,459200.0,8.9702,8.9947,8.962,8.9784,459200.0
2009-08-18 10:00:00,10.99,11.1,10.99,11.08,316800.0,8.9702,9.06,8.9702,9.0436,316800.0
2009-08-18 10:10:00,11.08,11.09,11.01,11.02,265900.0,9.0436,9.0518,8.9865,8.9947,265900.0
2009-08-18 10:20:00,11.01,11.05,11.01,11.02,114800.0,8.9865,9.0192,8.9865,8.9947,114800.0
2009-08-18 10:30:00,11.02,11.03,10.98,10.99,183700.0,8.9947,9.0028,8.962,8.9702,183700.0
2009-08-18 10:40:00,10.99,11.0,10.98,10.99,98800.0,8.9702,8.9784,8.962,8.9702,98800.0
2009-08-18 10:50:00,10.99,11.0,10.95,10.99,191700.0,8.9702,8.9784,8.9375,8.9702,191700.0
2009-08-18 11:00:00,11.0,11.0,10.99,11.0,27700.0,8.9784,8.9784,8.9702,8.9784,27700.0
2009-08-18 11:10:00,11.0,11.0,10.99,10.99,17600.0,8.9784,8.9784,8.9702,8.9702,17600.0
2009-08-18 11:20:00,10.99,11.0,10.99,10.99,21900.0,8.9702,8.9784,8.9702,8.9702,21900.0
2009-08-18 11:30:00,10.99,11.01,10.99,11.0,257000.0,8.9702,8.9865,8.9702,8.9784,257000.0
2009-08-18 11:40:00,11.0,11.02,11.0,11.02,80200.0,8.9784,8.9947,8.9784,8.9947,80200.0
2009-08-18 11:50:00,11.01,11.05,11.01,11.03,283000.0,8.9865,9.0192,8.9865,9.0028,283000.0
2009-08-18 12:00:00,11.04,11.06,11.02,11.03,177800.0,9.011,9.0273,8.9947,9.0028,177800.0
2009-08-18 12:10:00,11.03,11.06,11.03,11.05,298200.0,9.0028,9.0273,9.0028,9.0192,298200.0
2009-08-18 12:20:00,11.04,11.05,11.02,11.04,240000.0,9.011,9.0192,8.9947,9.011,240000.0
2009-08-18 12:30:00,11.05,11.06,11.04,11.06,30000.0,9.0192,9.0273,9.011,9.0273,30000.0
2009-08-18 12:40:00,11.06,11.07,11.05,11.07,66500.0,9.0273,9.0355,9.0192,9.0355,66500.0
2009-08-18 12:50:00,11.06,11.07,11.05,11.05,77600.0,9.0273,9.0355,9.0192,9.0192,77600.0
2009-08-18 13:00:00,11.06,11.06,11.05,11.05,81800.0,9.0273,9.0273,9.0192,9.0192,81800.0
2009-08-18 13:10:00,11.06,11.06,11.05,11.05,530000.0,9.0273,9.0273,9.0192,9.0192,530000.0
2009-08-18 13:20:00,11.05,11.06,11.05,11.05,17100.0,9.0192,9.0273,9.0192,9.0192,17100.0
2009-08-18 13:30:00,11.06,11.06,11.05,11.05,1070800.0,9.0273,9.0273,9.0192,9.0192,1070800.0
2009-08-18 13:40:00,11.05,11.07,11.05,11.06,194500.0,9.0192,9.0355,9.0192,9.0273,194500.0
2009-08-18 13:50:00,11.06,11.07,11.05,11.06,161800.0,9.0273,9.0355,9.0192,9.0273,161800.0
2009-08-18 14:00:00,11.06,11.08,11.06,11.07,113000.0,9.0273,9.0436,9.0273,9.0355,113000.0
2009-08-18 14:10:00,11.07,11.07,11.05,11.05,58100.0,9.0355,9.0355,9.0192,9.0192,58100.0
2009-08-18 14:20:00,11.06,11.07,11.05,11.06,68600.0,9.0273,9.0355,9.0192,9.0273,68600.0
2009-08-18 14:30:00,11.07,11.08,11.04,11.04,129700.0,9.0355,9.0436,9.011,9.011,129700.0
2009-08-18 14:40:00,11.04,11.08,11.04,11.06,79200.0,9.011,9.0436,9.011,9.0273,79200.0
2009-08-18 14:50:00,11.06,11.07,11.06,11.06,62000.0,9.0273,9.0355,9.0273,9.0273,62000.0
2009-08-18 15:00:00,11.06,11.07,11.06,11.07,47600.0,9.0273,9.0355,9.0273,9.0355,47600.0
2009-08-18 15:10:00,11.07,11.08,11.06,11.06,110400.0,9.0355,9.0436,9.0273,9.0273,110400.0
2009-08-18 15:20:00,11.07,11.07,11.05,11.06,35600.0,9.0355,9.0355,9.0192,9.0273,35600.0
2009-08-18 15:30:00,11.05,11.06,11.04,11.06,46800.0,9.0192,9.0273,9.011,9.0273,46800.0
2009-08-18 15:40:00,11.05,11.07,11.05,11.06,225300.0,9.0192,9.0355,9.0192,9.0273,225300.0
2009-08-18 15:50:00,11.07,11.08,11.03,11.05,1068200.0,9.0355,9.0436,9.0028,9.0192,1068200.0
2009-08-19 09:30:00,10.83,10.93,10.73,10.76,106600.0,8.8396,8.9212,8.758,8.7825,106600.0
2009-08-19 09:40:00,10.75,10.76,10.68,10.7,334700.0,8.7743,8.7825,8.7172,8.7335,334700.0
2009-08-19 09:50:00,10.7,10.79,10.69,10.75,130100.0,8.7335,8.8069,8.7253,8.7743,130100.0
2009-08-19 10:00:00,10.75,10.9,10.75,10.88,86000.0,8.7743,8.8967,8.7743,8.8804,86000.0
2009-08-19 10:10:00,10.88,10.89,10.78,10.81,56600.0,8.8804,8.8886,8.7988,8.8233,56600.0
2009-08-19 10:20:00,10.8,10.87,10.8,10.85,88000.0,8.8151,8.8722,8.8151,8.8559,88000.0
2009-08-19 10:30:00,10.86,10.94,10.85,10.89,148400.0,8.8641,8.9294,8.8559,8.8886,148400.0
2009-08-19 10:40:00,10.89,10.91,10.84,10.84,69700.0,8.8886,8.9049,8.8478,8.8478,69700.0
2009-08-19 10:50:00,10.84,10.86,10.81,10.86,44100.0,8.8478,8.8641,8.8233,8.8641,44100.0
2009-08-19 11:00:00,10.86,10.88,10.85,10.87,54600.0,8.8641,8.8804,8.8559,8.8722,54600.0
2009-08-19 11:10:00,10.87,10.87,10.85,10.87,65200.0,8.8722,8.8722,8.8559,8.8722,65200.0
2009-08-19 11:20:00,10.87,10.91,10.87,10.91,34600.0,8.8722,8.9049,8.8722,8.9049,34600.0
2009-08-19 11:30:00,10.91,10.92,10.86,10.91,96100.0,8.9049,8.9131,8.8641,8.9049,96100.0
2009-08-19 11:40:00,10.92,10.97,10.91,10.97,54700.0,8.9131,8.9539,8.9049,8.9539,54700.0
2009-08-19 11:50:00,10.96,11.01,10.96,10.97,77500.0,8.9457,8.9865,8.9457,8.9539,77500.0
2009-08-19 12:00:00,10.97,11.0,10.96,11.0,74500.0,8.9539,8.9784,8.9457,8.9784,74500.0
2009-08-19 12:10:00,11.0,11.01,10.96,11.0,137000.0,8.9784,8.9865,8.9457,8.9784,137000.0
2009-08-19 12:20:00,11.0,11.02,11.0,11.02,169400.0,8.9784,8.9947,8.9784,8.9947,169400.0
2009-08-19 12:30:00,11.01,11.06,11.01,11.05,117400.0,8.9865,9.0273,8.9865,9.0192,117400.0
2009-08-19 12:40:00,11.05,11.05,11.0,11.0,133800.0,9.0192,9.0192,8.9784,8.9784,133800.0
2009-08-19 12:50:00,11.0,11.06,11.0,11.04,38600.0,8.9784,9.0273,8.9784,9.011,38600.0
2009-08-19 13:00:00,11.04,11.05,11.01,11.05,46000.0,9.011,9.0192,8.9865,9.0192,46000.0
2009-08-19 13:10:00,11.05,11.05,11.02,11.02,21200.0,9.0192,9.0192,8.9947,8.9947,21200.0
2009-08-19 13:20:00,11.02,11.03,11.02,11.03,12100.0,8.9947,9.0028,8.9947,9.0028,12100.0
2009-08-19 13:30:00,11.03,11.03,11.01,11.02,22800.0,9.0028,9.0028,8.9865,8.9947,22800.0
2009-08-19 13:40:00,11.01,11.02,11.0,11.01,148400.0,8.9865,8.9947,8.9784,8.9865,148400.0
2009-08-19 13:50:00,11.01,11.02,11.0,11.01,60900.0,8.9865,8.9947,8.9784,8.9865,60900.0
2009-08-19 14:00:00,11.02,11.04,11.01,11.02,71200.0,8.9947,9.011,8.9865,8.9947,71200.0
2009-08-19 14:10:00,11.01,11.02,10.98,10.99,135600.0,8.9865,8.9947,8.962,8.9702,135600.0
2009-08-19 14:20:00,10.98,10.99,10.96,10.96,21100.0,8.962,8.9702,8.9457,8.9457,21100.0
2009-08-19 14:30:00,10.96,10.98,10.96,10.97,36300.0,8.9457,8.962,8.9457,8.9539,36300.0
2009-08-19 14:40:00,10.97,10.97,10.96,10.96,14300.0,8.9539,8.9539,8.9457,8.9457,14300.0
2009-08-19 14:50:00,10.96,11.01,10.96,11.01,51100.0,8.9457,8.9865,8.9457,8.9865,51100.0
2009-08-19 15:00:00,11.01,11.01,10.95,10.96,99800.0,8.9865,8.9865,8.9375,8.9457,99800.0
2009-08-19 15:10:00,10.97,10.97,10.95,10.95,30700.0,8.9539,8.9539,8.9375,8.9375,30700.0
2009-08-19 15:20:00,10.95,10.96,10.95,10.96,15400.0,8.9375,8.9457,8.9375,8.9457,15400.0
2009-08-19 15:30:00,10.96,10.98,10.94,10.98,67800.0,8.9457,8.962,8.9294,8.962,67800.0
2009-08-19 15:40:00,10.98,11.0,10.96,10.99,82100.0,8.962,8.9784,8.9457,8.9702,82100.0
2009-08-19 15:50:00,10.99,11.01,10.98,11.0,126300.0,8.9702,8.9865,8.962,8.9784,126300.0
2009-08-20 09:30:00,10.95,11.15,10.93,11.14,214600.0,8.9375,9.1008,8.9212,9.0926,214600.0
2009-08-20 09:40:00,11.15,11.16,11.09,11.13,96300.0,9.1008,9.1089,9.0518,9.0845,96300.0
2009-08-20 09:50:00,11.13,11.25,11.1,11.24,108500.0,9.0845,9.1824,9.06,9.1742,108500.0
2009-08-20 10:00:00,11.23,11.24,11.13,11.15,62700.0,9.1661,9.1742,9.0845,9.1008,62700.0
2009-08-20 10:10:00,11.15,11.15,11.1,11.1,31000.0,9.1008,9.1008,9.06,9.06,31000.0
2009-08-20 10:20:00,11.11,11.14,11.1,11.12,39400.0,9.0681,9.0926,9.06,9.0763,39400.0
2009-08-20 10:30:00,11.13,11.14,11.13,11.13,21100.0,9.0845,9.0926,9.0845,9.0845,21100.0
2009-08-20 10:40:00,11.13,11.19,11.12,11.12,178000.0,9.0845,9.1334,9.0763,9.0763,178000.0
2009-08-20 10:50:00,11.12,11.13,11.1,11.1,43600.0,9.0763,9.0845,9.06,9.06,43600.0
2009-08-20 11:00:00,11.09,11.1,11.06,11.1,75600.0,9.0518,9.06,9.0273,9.06,75600.0
2009-08-20 11:10:00,11.09,11.11,11.07,11.09,45000.0,9.0518,9.0681,9.0355,9.0518,45000.0
2009-08-20 11:20:00,11.09,11.1,11.09,11.1,2700.0,9.0518,9.06,9.0518,9.06,2700.0
2009-08-20 11:30:00,11.1,11.13,11.09,11.09,68500.0,9.06,9.0845,9.0518,9.0518,68500.0
2009-08-20 11:40:00,11.09,11.18,11.09,11.17,79000.0,9.0518,9.1253,9.0518,9.1171,79000.0
2009-08-20 11:50:00,11.17,11.18,11.16,11.16,62800.0,9.1171,9.1253,9.1089,9.1089,62800.0
2009-08-20 12:00:00,11.16,11.17,11.16,11.17,8900.0,9.1089,9.1171,9.1089,9.1171,8900.0
2009-08-20 12:10:00,11.16,11.17,11.16,11.16,7200.0,9.1089,9.1171,9.1089,9.1089,7200.0
2009-08-20 12:20:00,11.17,11.21,11.17,11.21,58200.0,9.1171,9.1498,9.1171,9.1498,58200.0
2009-08-20 12:30:00,11.2,11.21,11.2,11.21,14200.0,9.1416,9.1498,9.1416,9.1498,14200.0
2009-08-20 12:40:00,11.21,11.25,11.2,11.25,69900.0,9.1498,9.1824,9.1416,9.1824,69900.0
2009-08-20 12:50:00,11.25,11.26,11.2,11.22,42600.0,9.1824,9.1906,9.1416,9.1579,42600.0
2009-08-20 13:00:00,11.22,11.34,11.21,11.3,187700.0,9.1579,9.2559,9.1498,9.2232,187700.0
2009-08-20 13:10:00,11.3,11.47,11.29,11.46,944200.0,9.2232,9.362,9.2151,9.3538,944200.0
2009-08-20 13:20:00,11.46,11.47,11.41,11.46,257300.0,9.3538,9.362,9.313,9.3538,257300.0
2009-08-20 13:30:00,11.46,11.59,11.41,11.49,502700.0,9.3538,9.4599,9.313,9.3783,502700.0
2009-08-20 13:40:00,11.49,11.49,11.43,11.43,89900.0,9.3783,9.3783,9.3293,9.3293,89900.0
2009-08-20 13:50:00,11.43,11.47,11.42,11.46,69300.0,9.3293,9.362,9.3212,9.3538,69300.0
2009-08-20 14:00:00,11.45,11.47,11.4,11.41,67600.0,9.3456,9.362,9.3048,9.313,67600.0
2009-08-20 14:10:00,11.42,11.47,11.42,11.45,84500.0,9.3212,9.362,9.3212,9.3456,84500.0
2009-08-20 14:20:00,11.46,11.48,11.45,11.45,50700.0,9.3538,9.3701,9.3456,9.3456,50700.0
2009-08-20 14:30:00,11.46,11.46,11.4,11.43,139500.0,9.3538,9.3538,9.3048,9.3293,139500.0
2009-08-20 14:40:00,11.42,11.43,11.4,11.4,85600.0,9.3212,9.3293,9.3048,9.3048,85600.0
2009-08-20 14:50:00,11.4,11.44,11.4,11.42,94100.0,9.3048,9.3375,9.3048,9.3212,94100.0
2009-08-20 15:00:00,11.42,11.46,11.42,11.45,109800.0,9.3212,9.3538,9.3212,9.3456,109800.0
2009-08-20 15:10:00,11.44,11.46,11.44,11.46,46100.0,9.3375,9.3538,9.3375,9.3538,46100.0
2009-08-20 15:20:00,11.46,11.48,11.45,11.45,161700.0,9.3538,9.3701,9.3456,9.3456,161700.0
2009-08-20 15:30:00,11.45,11.47,11.44,11.44,177000.0,9.3456,9.362,9.3375,9.3375,177000.0
2009-08-20 15:40:00,11.44,11.51,11.44,11.5,279300.0,9.3375,9.3946,9.3375,9.3865,279300.0
2009-08-20 15:50:00,11.51,11.51,11.5,11.51,697200.0,9.3946,9.3946,9.3865,9.3946,697200.0
2009-08-21 09:30:00,11.68,11.71,11.53,11.63,718900.0,9.5334,9.5579,9.4109,9.4926,718900.0
2009-08-21 09:40:00,11.64,11.73,11.64,11.67,176000.0,9.5007,9.5742,9.5007,9.5252,176000.0
2009-08-21 09:50:00,11.67,11.75,11.64,11.74,244500.0,9.5252,9.5905,9.5007,9.5824,244500.0
2009-08-21 10:00:00,11.75,11.97,11.75,11.85,424800.0,9.5905,9.7701,9.5905,9.6721,424800.0
2009-08-21 10:10:00,11.84,11.95,11.83,11.89,347600.0,9.664,9.7538,9.6558,9.7048,347600.0
2009-08-21 10:20:00,11.9,11.9,11.8,11.81,260000.0,9.7129,9.7129,9.6313,9.6395,260000.0
2009-08-21 10:30:00,11.82,11.87,11.79,11.86,151400.0,9.6476,9.6885,9.6232,9.6803,151400.0
2009-08-21 10:40:00,11.86,11.9,11.86,11.9,59300.0,9.6803,9.7129,9.6803,9.7129,59300.0
2009-08-21 10:50:00,11.9,11.93,11.87,11.93,179800.0,9.7129,9.7374,9.6885,9.7374,179800.0
2009-08-21 11:00:00,11.92,11.95,11.91,11.94,155500.0,9.7293,9.7538,9.7211,9.7456,155500.0
2009-08-21 11:10:00,11.94,11.97,11.93,11.94,103000.0,9.7456,9.7701,9.7374,9.7456,103000.0
2009-08-21 11:20:00,11.95,11.95,11.94,11.95,39900.0,9.7538,9.7538,9.7456,9.7538,39900.0
2009-08-21 11:30:00,11.95,11.97,11.94,11.96,50500.0,9.7538,9.7701,9.7456,9.7619,50500.0
2009-08-21 11:40:00,11.96,12.04,11.96,12.02,215700.0,9.7619,9.8272,9.7619,9.8109,215700.0
2009-08-21 11:50:00,12.02,12.03,11.99,12.0,160500.0,9.8109,9.8191,9.7864,9.7946,160500.0
2009-08-21 12:00:00,12.01,12.01,11.95,11.95,138600.0,9.8027,9.8027,9.7538,9.7538,138600.0
2009-08-21 12:10:00,11.95,11.96,11.92,11.92,101800.0,9.7538,9.7619,9.7293,9.7293,101800.0
2009-08-21 12:20:00,11.92,11.93,11.92,11.92,24100.0,9.7293,9.7374,9.7293,9.7293,24100.0
2009-08-21 12:30:00,11.92,11.93,11.9,11.91,79600.0,9.7293,9.7374,9.7129,9.7211,79600.0
2009-08-21 12:40:00,11.91,11.93,11.9,11.91,96100.0,9.7211,9.7374,9.7129,9.7211,96100.0
2009-08-21 12:50:00,11.92,11.92,11.87,11.87,65600.0,9.7293,9.7293,9.6885,9.6885,65600.0
2009-08-21 13:00:00,11.88,11.88,11.86,11.86,34000.0,9.6966,9.6966,9.6803,9.6803,34000.0
2009-08-21 13:10:00,11.86,11.88,11.83,11.88,90100.0,9.6803,9.6966,9.6558,9.6966,90100.0
2009-08-21 13:20:00,11.88,11.88,11.87,11.88,18700.0,9.6966,9.6966,9.6885,9.6966,18700.0
2009-08-21 13:30:00,11.88,11.9,11.88,11.9,35300.0,9.6966,9.7129,9.6966,9.7129,35300.0
2009-08-21 13:40:00,11.89,11.92,11.89,11.91,29900.0,9.7048,9.7293,9.7048,9.7211,29900.0
2009-08-21 13:50:00,11.92,11.92,11.91,11.92,44900.0,9.7293,9.7293,9.7211,9.7293,44900.0
2009-08-21 14:00:00,11.91,11.92,11.91,11.92,44500.0,9.7211,9.7293,9.7211,9.7293,44500.0
2009-08-21 14:10:00,11.92,11.94,11.91,11.92,49100.0,9.7293,9.7456,9.7211,9.7293,49100.0
2009-08-21 14:20:00,11.92,11.97,11.92,11.97,128600.0,9.7293,9.7701,9.7293,9.7701,128600.0
2009-08-21 14:30:00,11.97,11.99,11.96,11.99,53800.0,9.7701,9.7864,9.7619,9.7864,53800.0
2009-08-21 14:40:00,11.98,12.0,11.97,11.99,78000.0,9.7782,9.7946,9.7701,9.7864,78000.0
2009-08-21 14:50:00,11.99,12.0,11.96,11.99,157800.0,9.7864,9.7946,9.7619,9.7864,157800.0
2009-08-21 15:00:00,12.0,12.04,11.97,12.02,164000.0,9.7946,9.8272,9.7701,9.8109,164000.0
2009-08-21 15:10:00,12.02,12.08,11.99,12.06,291800.0,9.8109,9.8599,9.7864,9.8435,291800.0
2009-08-21 15:20:00,12.06,12.08,12.03,12.03,114000.0,9.8435,9.8599,9.8191,9.8191,114000.0
2009-08-21 15:30:00,12.03,12.04,12.02,12.03,114800.0,9.8191,9.8272,9.8109,9.8191,114800.0
2009-08-21 15:40:00,12.03,12.04,12.02,12.02,132100.0,9.8191,9.8272,9.8109,9.8109,132100.0
2009-08-21 15:50:00,12.02,12.07,12.02,12.06,409700.0,9.8109,9.8517,9.8109,9.8435,409700.0
2009-08-24 09:30:00,12.19,12.28,12.15,12.24,196000.0,9.9496,10.0231,9.917,9.9905,196000.0
2009-08-24 09:40:00,12.24,12.24,12.16,12.19,97100.0,9.9905,9.9905,9.9252,9.9496,97100.0
2009-08-24 09:50:00,12.19,12.24,12.17,12.22,79900.0,9.9496,9.9905,9.9333,9.9741,79900.0
2009-08-24 10:00:00,12.23,12.25,12.2,12.22,97600.0,9.9823,9.9986,9.9578,9.9741,97600.0
2009-08-24 10:10:00,12.22,12.24,12.21,12.21,97700.0,9.9741,9.9905,9.966,9.966,97700.0
2009-08-24 10:20:00,12.22,12.23,12.2,12.22,90700.0,9.9741,9.9823,9.9578,9.9741,90700.0
2009-08-24 10:30:00,12.21,12.26,12.2,12.26,105500.0,9.966,10.0068,9.9578,10.0068,105500.0
2009-08-24 10:40:00,12.26,12.28,12.25,12.27,45300.0,10.0068,10.0231,9.9986,10.0149,45300.0
2009-08-24 10:50:00,12.27,12.32,12.27,12.31,84400.0,10.0149,10.0558,10.0149,10.0476,84400.0
2009-08-24 11:00:00,12.31,12.32,12.29,12.3,50500.0,10.0476,10.0558,10.0313,10.0394,50500.0
2009-08-24 11:10:00,12.29,12.3,12.28,12.3,59200.0,10.0313,10.0394,10.0231,10.0394,59200.0
2009-08-24 11:20:00,12.3,12.31,12.3,12.31,56600.0,10.0394,10.0476,10.0394,10.0476,56600.0
2009-08-24 11:30:00,12.31,12.31,12.27,12.28,86400.0,10.0476,10.0476,10.0149,10.0231,86400.0
2009-08-24 11:40:00,12.28,12.3,12.27,12.28,136700.0,10.0231,10.0394,10.0149,10.0231,136700.0
2009-08-24 11:50:00,12.28,12.28,12.24,12.26,209600.0,10.0231,10.0231,9.9905,10.0068,209600.0
2009-08-24 12:00:00,12.26,12.27,12.24,12.24,118300.0,10.0068,10.0149,9.9905,9.9905,118300.0
2009-08-24 12:10:00,12.24,12.29,12.24,12.29,104900.0,9.9905,10.0313,9.9905,10.0313,104900.0
2009-08-24 12:20:00,12.29,12.3,12.25,12.25,106600.0,10.0313,10.0394,9.9986,9.9986,106600.0
2009-08-24 12:30:00,12.25,12.27,12.25,12.27,62600.0,9.9986,10.0149,9.9986,10.0149,62600.0
2009-08-24 12:40:00,12.26,12.29,12.24,12.24,136900.0,10.0068,10.0313,9.9905,9.9905,136900.0
2009-08-24 12:50:00,12.23,12.23,12.17,12.18,127300.0,9.9823,9.9823,9.9333,9.9415,127300.0
2009-08-24 13:00:00,12.17,12.18,12.08,12.08,89900.0,9.9333,9.9415,9.8599,9.8599,89900.0
2009-08-24 13:10:00,12.08,12.11,12.07,12.09,81400.0,9.8599,9.8843,9.8517,9.868,81400.0
2009-08-24 13:20:00,12.08,12.08,11.99,12.04,230700.0,9.8599,9.8599,9.7864,9.8272,230700.0
2009-08-24 13:30:00,12.04,12.11,12.04,12.1,141700.0,9.8272,9.8843,9.8272,9.8762,141700.0
2009-08-24 13:40:00,12.11,12.16,12.1,12.13,142700.0,9.8843,9.9252,9.8762,9.9007,142700.0
2009-08-24 13:50:00,12.12,12.12,12.05,12.05,199500.0,9.8925,9.8925,9.8354,9.8354,199500.0
2009-08-24 14:00:00,12.05,12.05,12.03,12.03,30500.0,9.8354,9.8354,9.8191,9.8191,30500.0
2009-08-24 14:10:00,12.03,12.09,12.03,12.09,84400.0,9.8191,9.868,9.8191,9.868,84400.0
2009-08-24 14:20:00,12.08,12.09,12.05,12.08,46700.0,9.8599,9.868,9.8354,9.8599,46700.0
2009-08-24 14:30:00,12.08,12.13,12.08,12.13,139600.0,9.8599,9.9007,9.8599,9.9007,139600.0
2009-08-24 14:40:00,12.12,12.12,12.08,12.08,85500.0,9.8925,9.8925,9.8599,9.8599,85500.0
2009-08-24 14:50:00,12.08,12.1,12.07,12.07,78400.0,9.8599,9.8762,9.8517,9.8517,78400.0
2009-08-24 15:00:00,12.07,12.08,12.02,12.02,130600.0,9.8517,9.8599,9.8109,9.8109,130600.0
2009-08-24 15:10:00,12.02,12.08,12.02,12.06,176800.0,9.8109,9.8599,9.8109,9.8435,176800.0
2009-08-24 15:20:00,12.06,12.11,12.05,12.11,94000.0,9.8435,9.8843,9.8354,9.8843,94000.0
2009-08-24 15:30:00,12.1,12.11,12.05,12.05,80200.0,9.8762,9.8843,9.8354,9.8354,80200.0
2009-08-24 15:40:00,12.05,12.06,12.02,12.02,133000.0,9.8354,9.8435,9.8109,9.8109,133000.0
2009-08-24 15:50:00,12.02,12.06,12.01,12.05,308200.0,9.8109,9.8435,9.8027,9.8354,308200.0
2009-08-25 09:30:00,12.1,12.18,12.05,12.14,76100.0,9.8762,9.9415,9.8354,9.9088,76100.0
2009-08-25 09:40:00,12.12,12.2,12.12,12.15,76400.0,9.8925,9.9578,9.8925,9.917,76400.0
2009-08-25 09:50:00,12.16,12.3,12.16,12.3,96700.0,9.9252,10.0394,9.9252,10.0394,96700.0
2009-08-25 10:00:00,12.3,12.4,12.23,12.23,225200.0,10.0394,10.1211,9.9823,9.9823,225200.0
2009-08-25 10:10:00,12.23,12.28,12.1,12.11,153000.0,9.9823,10.0231,9.8762,9.8843,153000.0
2009-08-25 10:20:00,12.12,12.16,12.11,12.12,62500.0,9.8925,9.9252,9.8843,9.8925,62500.0
2009-08-25 10:30:00,12.13,12.21,12.1,12.2,93400.0,9.9007,9.966,9.8762,9.9578,93400.0
2009-08-25 10:40:00,12.2,12.26,12.2,12.21,33900.0,9.9578,10.0068,9.9578,9.966,33900.0
2009-08-25 10:50:00,12.2,12.27,12.2,12.25,58500.0,9.9578,10.0149,9.9578,9.9986,58500.0
2009-08-25 11:00:00,12.25,12.27,12.19,12.19,51700.0,9.9986,10.0149,9.9496,9.9496,51700.0
2009-08-25 11:10:00,12.19,12.23,12.18,12.21,86700.0,9.9496,9.9823,9.9415,9.966,86700.0
2009-08-25 11:20:00,12.2,12.28,12.2,12.27,23600.0,9.9578,10.0231,9.9578,10.0149,23600.0
2009-08-25 11:30:00,12.28,12.31,12.27,12.3,47100.0,10.0231,10.0476,10.0149,10.0394,47100.0
2009-08-25 11:40:00,12.3,12.34,12.25,12.26,39400.0,10.0394,10.0721,9.9986,10.0068,39400.0
2009-08-25 11:50:00,12.25,12.29,12.23,12.29,64900.0,9.9986,10.0313,9.9823,10.0313,64900.0
2009-08-25 12:00:00,12.29,12.33,12.29,12.31,48900.0,10.0313,10.0639,10.0313,10.0476,48900.0
2009-08-25 12:10:00,12.3,12.31,12.3,12.31,37300.0,10.0394,10.0476,10.0394,10.0476,37300.0
2009-08-25 12:20:00,12.3,12.31,12.3,12.3,45300.0,10.0394,10.0476,10.0394,10.0394,45300.0
2009-08-25 12:30:00,12.31,12.31,12.3,12.3,26000.0,10.0476,10.0476,10.0394,10.0394,26000.0
2009-08-25 12:40:00,12.3,12.34,12.3,12.33,50400.0,10.0394,10.0721,10.0394,10.0639,50400.0
2009-08-25 12:50:00,12.33,12.33,12.28,12.3,68700.0,10.0639,10.0639,10.0231,10.0394,68700.0
2009-08-25 13:00:00,12.31,12.31,12.3,12.31,27300.0,10.0476,10.0476,10.0394,10.0476,27300.0
2009-08-25 13:10:00,12.3,12.31,12.26,12.28,91700.0,10.0394,10.0476,10.0068,10.0231,91700.0
2009-08-25 13:20:00,12.28,12.31,12.27,12.31,66800.0,10.0231,10.0476,10.0149,10.0476,66800.0
2009-08-25 13:30:00,12.3,12.31,12.28,12.3,46700.0,10.0394,10.0476,10.0231,10.0394,46700.0
2009-08-25 13:40:00,12.31,12.31,12.19,12.21,240500.0,10.0476,10.0476,9.9496,9.966,240500.0
2009-08-25 13:50:00,12.2,12.23,12.2,12.23,62000.0,9.9578,9.9823,9.9578,9.9823,62000.0
2009-08-25 14:00:00,12.23,12.28,12.21,12.25,84700.0,9.9823,10.0231,9.966,9.9986,84700.0
2009-08-25 14:10:00,12.26,12.26,12.23,12.26,125700.0,10.0068,10.0068,9.9823,10.0068,125700.0
2009-08-25 14:20:00,12.26,12.27,12.25,12.26,56800.0,10.0068,10.0149,9.9986,10.0068,56800.0
2009-08-25 14:30:00,12.26,12.27,12.19,12.2,116500.0,10.0068,10.0149,9.9496,9.9578,116500.0
2009-08-25 14:40:00,12.19,12.21,12.18,12.21,120900.0,9.9496,9.966,9.9415,9.966,120900.0
2009-08-25 14:50:00,12.21,12.23,12.19,12.2,88400.0,9.966,9.9823,9.9496,9.9578,88400.0
2009-08-25 15:00:00,12.2,12.24,12.19,12.22,113100.0,9.9578,9.9905,9.9496,9.9741,113100.0
2009-08-25 15:10:00,12.22,12.24,12.2,12.22,61500.0,9.9741,9.9905,9.9578,9.9741,61500.0
2009-08-25 15:20:00,12.22,12.26,12.22,12.22,130600.0,9.9741,10.0068,9.9741,9.9741,130600.0
2009-08-25 15:30:00,12.23,12.23,12.15,12.2,164300.0,9.9823,9.9823,9.917,9.9578,164300.0
2009-08-25 15:40:00,12.2,12.2,12.17,12.18,97200.0,9.9578,9.9578,9.9333,9.9415,97200.0
2009-08-25 15:50:00,12.18,12.25,12.18,12.24,414900.0,9.9415,9.9986,9.9415,9.9905,414900.0
2009-08-26 09:30:00,12.19,12.3,12.1,12.29,102600.0,9.9496,10.0394,9.8762,10.0313,102600.0
2009-08-26 09:40:00,12.3,12.36,12.13,12.15,401100.0,10.0394,10.0884,9.9007,9.917,401100.0
2009-08-26 09:50:00,12.15,12.17,12.1,12.14,187300.0,9.917,9.9333,9.8762,9.9088,187300.0
2009-08-26 10:00:00,12.14,12.19,12.1,12.14,136700.0,9.9088,9.9496,9.8762,9.9088,136700.0
2009-08-26 10:10:00,12.14,12.21,12.1,12.19,158800.0,9.9088,9.966,9.8762,9.9496,158800.0
2009-08-26 10:20:00,12.18,12.21,12.17,12.2,200500.0,9.9415,9.966,9.9333,9.9578,200500.0
2009-08-26 10:30:00,12.2,12.25,12.18,12.18,133500.0,9.9578,9.9986,9.9415,9.9415,133500.0
2009-08-26 10:40:00,12.19,12.19,12.15,12.16,69500.0,9.9496,9.9496,9.917,9.9252,69500.0
2009-08-26 10:50:00,12.15,12.16,12.12,12.14,36500.0,9.917,9.9252,9.8925,9.9088,36500.0
2009-08-26 11:00:00,12.13,12.13,11.99,11.99,95700.0,9.9007,9.9007,9.7864,9.7864,95700.0
2009-08-26 11:10:00,11.99,11.99,11.92,11.94,204400.0,9.7864,9.7864,9.7293,9.7456,204400.0
2009-08-26 11:20:00,11.93,11.94,11.85,11.88,288900.0,9.7374,9.7456,9.6721,9.6966,288900.0
2009-08-26 11:30:00,11.87,11.92,11.84,11.89,258300.0,9.6885,9.7293,9.664,9.7048,258300.0
2009-08-26 11:40:00,11.9,11.98,11.89,11.95,355300.0,9.7129,9.7782,9.7048,9.7538,355300.0
2009-08-26 11:50:00,11.95,11.99,11.95,11.99,42500.0,9.7538,9.7864,9.7538,9.7864,42500.0
2009-08-26 12:00:00,11.98,11.98,11.88,11.88,39100.0,9.7782,9.7782,9.6966,9.6966,39100.0
2009-08-26 12:10:00,11.89,11.9,11.88,11.89,30900.0,9.7048,9.7129,9.6966,9.7048,30900.0
2009-08-26 12:20:00,11.9,11.94,11.89,11.93,123200.0,9.7129,9.7456,9.7048,9.7374,123200.0
2009-08-26 12:30:00,11.92,11.92,11.9,11.91,39600.0,9.7293,9.7293,9.7129,9.7211,39600.0
2009-08-26 12:40:00,11.91,11.96,11.91,11.93,50000.0,9.7211,9.7619,9.7211,9.7374,50000.0
2009-08-26 12:50:00,11.93,11.95,11.91,11.95,36500.0,9.7374,9.7538,9.7211,9.7538,36500.0
2009-08-26 13:00:00,11.95,11.96,11.94,11.95,10600.0,9.7538,9.7619,9.7456,9.7538,10600.0
2009-08-26 13:10:00,11.95,11.96,11.9,11.91,55800.0,9.7538,9.7619,9.7129,9.7211,55800.0
2009-08-26 13:20:00,11.9,11.9,11.83,11.84,155900.0,9.7129,9.7129,9.6558,9.664,155900.0
2009-08-26 13:30:00,11.84,11.89,11.83,11.89,76900.0,9.664,9.7048,9.6558,9.7048,76900.0
2009-08-26 13:40:00,11.89,11.95,11.88,11.95,81100.0,9.7048,9.7538,9.6966,9.7538,81100.0
2009-08-26 13:50:00,11.94,11.96,11.94,11.95,207000.0,9.7456,9.7619,9.7456,9.7538,207000.0
2009-08-26 14:00:00,11.95,11.96,11.94,11.95,278500.0,9.7538,9.7619,9.7456,9.7538,278500.0
2009-08-26 14:10:00,11.95,11.97,11.93,11.97,131600.0,9.7538,9.7701,9.7374,9.7701,131600.0
2009-08-26 14:20:00,11.96,11.96,11.9,11.91,204600.0,9.7619,9.7619,9.7129,9.7211,204600.0
2009-08-26 14:30:00,11.9,11.93,11.9,11.9,42900.0,9.7129,9.7374,9.7129,9.7129,42900.0
2009-08-26 14:40:00,11.91,11.91,11.89,11.9,205800.0,9.7211,9.7211,9.7048,9.7129,205800.0
2009-08-26 14:50:00,11.89,11.9,11.86,11.87,67600.0,9.7048,9.7129,9.6803,9.6885,67600.0
2009-08-26 15:00:00,11.87,11.87,11.81,11.85,389700.0,9.6885,9.6885,9.6395,9.6721,389700.0
2009-08-26 15:10:00,11.85,11.89,11.84,11.89,235600.0,9.6721,9.7048,9.664,9.7048,235600.0
2009-08-26 15:20:00,11.89,11.91,11.82,11.86,186300.0,9.7048,9.7211,9.6476,9.6803,186300.0
2009-08-26 15:30:00,11.87,11.92,11.86,11.91,278500.0,9.6885,9.7293,9.6803,9.7211,278500.0
2009-08-26 15:40:00,11.92,11.95,11.89,11.95,308100.0,9.7293,9.7538,9.7048,9.7538,308100.0
2009-08-26 15:50:00,11.94,11.96,11.91,11.95,420600.0,9.7456,9.7619,9.7211,9.7538,420600.0
2009-08-27 09:30:00,11.79,11.98,11.65,11.71,337900.0,9.6232,9.7782,9.5089,9.5579,337900.0
2009-08-27 09:40:00,11.7,11.78,11.67,11.77,213300.0,9.5497,9.615,9.5252,9.6068,213300.0
2009-08-27 09:50:00,11.77,11.79,11.75,11.75,368300.0,9.6068,9.6232,9.5905,9.5905,368300.0
2009-08-27 10:00:00,11.75,11.76,11.6,11.61,234100.0,9.5905,9.5987,9.4681,9.4762,234100.0
2009-08-27 10:10:00,11.61,11.77,11.6,11.77,235700.0,9.4762,9.6068,9.4681,9.6068,235700.0
2009-08-27 10:20:00,11.77,11.78,11.72,11.73,148500.0,9.6068,9.615,9.566,9.5742,148500.0
2009-08-27 10:30:00,11.71,11.76,11.71,11.71,120700.0,9.5579,9.5987,9.5579,9.5579,120700.0
2009-08-27 10:40:00,11.71,11.74,11.7,11.73,68700.0,9.5579,9.5824,9.5497,9.5742,68700.0
2009-08-27 10:50:00,11.72,11.73,11.72,11.73,35500.0,9.566,9.5742,9.566,9.5742,35500.0
2009-08-27 11:00:00,11.73,11.75,11.72,11.75,121100.0,9.5742,9.5905,9.566,9.5905,121100.0
2009-08-27 11:10:00,11.75,11.75,11.72,11.72,91100.0,9.5905,9.5905,9.566,9.566,91100.0
2009-08-27 11:20:00,11.73,11.76,11.71,11.75,238000.0,9.5742,9.5987,9.5579,9.5905,238000.0
2009-08-27 11:30:00,11.74,11.74,11.71,11.71,29400.0,9.5824,9.5824,9.5579,9.5579,29400.0
2009-08-27 11:40:00,11.7,11.75,11.68,11.75,335200.0,9.5497,9.5905,9.5334,9.5905,335200.0
2009-08-27 11:50:00,11.75,11.81,11.75,11.81,198100.0,9.5905,9.6395,9.5905,9.6395,198100.0
2009-08-27 12:00:00,11.81,11.82,11.77,11.81,369100.0,9.6395,9.6476,9.6068,9.6395,369100.0
2009-08-27 12:10:00,11.82,11.84,11.81,11.83,39200.0,9.6476,9.664,9.6395,9.6558,39200.0
2009-08-27 12:20:00,11.83,11.89,11.83,11.86,268200.0,9.6558,9.7048,9.6558,9.6803,268200.0
2009-08-27 12:30:00,11.86,11.86,11.72,11.73,228600.0,9.6803,9.6803,9.566,9.5742,228600.0
2009-08-27 12:40:00,11.72,11.74,11.71,11.73,247800.0,9.566,9.5824,9.5579,9.5742,247800.0
2009-08-27 12:50:00,11.74,11.76,11.73,11.74,146700.0,9.5824,9.5987,9.5742,9.5824,146700.0
2009-08-27 13:00:00,11.75,11.75,11.73,11.75,34600.0,9.5905,9.5905,9.5742,9.5905,34600.0
2009-08-27 13:10:00,11.74,11.74,11.73,11.74,14300.0,9.5824,9.5824,9.5742,9.5824,14300.0
2009-08-27 13:20:00,11.73,11.74,11.69,11.69,40700.0,9.5742,9.5824,9.5415,9.5415,40700.0
2009-08-27 13:30:00,11.69,11.71,11.69,11.7,120100.0,9.5415,9.5579,9.5415,9.5497,120100.0
2009-08-27 13:40:00,11.7,11.7,11.69,11.69,88500.0,9.5497,9.5497,9.5415,9.5415,88500.0
2009-08-27 13:50:00,11.7,11.74,11.69,11.71,436700.0,9.5497,9.5824,9.5415,9.5579,436700.0
2009-08-27 14:00:00,11.71,11.75,11.71,11.75,77600.0,9.5579,9.5905,9.5579,9.5905,77600.0
2009-08-27 14:10:00,11.75,11.75,11.71,11.75,313100.0,9.5905,9.5905,9.5579,9.5905,313100.0
2009-08-27 14:20:00,11.75,11.75,11.73,11.74,95300.0,9.5905,9.5905,9.5742,9.5824,95300.0
2009-08-27 14:30:00,11.74,11.77,11.74,11.75,207400.0,9.5824,9.6068,9.5824,9.5905,207400.0
2009-08-27 14:40:00,11.76,11.83,11.75,11.83,296300.0,9.5987,9.6558,9.5905,9.6558,296300.0
2009-08-27 14:50:00,11.82,11.83,11.8,11.82,219200.0,9.6476,9.6558,9.6313,9.6476,219200.0
2009-08-27 15:00:00,11.83,11.83,11.77,11.78,80500.0,9.6558,9.6558,9.6068,9.615,80500.0
2009-08-27 15:10:00,11.78,11.81,11.75,11.81,142600.0,9.615,9.6395,9.5905,9.6395,142600.0
2009-08-27 15:20:00,11.81,11.86,11.74,11.74,648100.0,9.6395,9.6803,9.5824,9.5824,648100.0
2009-08-27 15:30:00,11.75,11.78,11.74,11.75,303200.0,9.5905,9.615,9.5824,9.5905,303200.0
2009-08-27 15:40:00,11.75,11.79,11.74,11.79,319200.0,9.5905,9.6232,9.5824,9.6232,319200.0
2009-08-27 15:50:00,11.79,11.83,11.77,11.81,332700.0,9.6232,9.6558,9.6068,9.6395,332700.0
2009-08-28 09:30:00,11.91,12.23,11.9,12.22,226800.0,9.7211,9.9823,9.7129,9.9741,226800.0
2009-08-28 09:40:00,12.22,12.22,12.11,12.12,299000.0,9.9741,9.9741,9.8843,9.8925,299000.0
2009-08-28 09:50:00,12.12,12.13,12.0,12.0,152700.0,9.8925,9.9007,9.7946,9.7946,152700.0
2009-08-28 10:00:00,12.0,12.01,11.95,12.0,352100.0,9.7946,9.8027,9.7538,9.7946,352100.0
2009-08-28 10:10:00,11.99,12.1,11.99,12.1,154700.0,9.7864,9.8762,9.7864,9.8762,154700.0
2009-08-28 10:20:00,12.1,12.1,11.97,12.0,104400.0,9.8762,9.8762,9.7701,9.7946,104400.0
2009-08-28 10:30:00,11.99,12.02,11.99,12.01,267000.0,9.7864,9.8109,9.7864,9.8027,267000.0
2009-08-28 10:40:00,12.02,12.06,12.0,12.06,281200.0,9.8109,9.8435,9.7946,9.8435,281200.0
2009-08-28 10:50:00,12.06,12.15,12.06,12.15,97000.0,9.8435,9.917,9.8435,9.917,97000.0
2009-08-28 11:00:00,12.15,12.16,12.08,12.08,172900.0,9.917,9.9252,9.8599,9.8599,172900.0
2009-08-28 11:10:00,12.08,12.09,12.07,12.08,60300.0,9.8599,9.868,9.8517,9.8599,60300.0
2009-08-28 11:20:00,12.08,12.18,12.07,12.13,118700.0,9.8599,9.9415,9.8517,9.9007,118700.0
2009-08-28 11:30:00,12.12,12.13,12.11,12.11,15600.0,9.8925,9.9007,9.8843,9.8843,15600.0
2009-08-28 11:40:00,12.11,12.14,12.1,12.1,38200.0,9.8843,9.9088,9.8762,9.8762,38200.0
2009-08-28 11:50:00,12.1,12.12,12.07,12.09,30000.0,9.8762,9.8925,9.8517,9.868,30000.0
2009-08-28 12:00:00,12.09,12.12,12.07,12.12,40300.0,9.868,9.8925,9.8517,9.8925,40300.0
2009-08-28 12:10:00,12.11,12.12,12.0,12.0,44900.0,9.8843,9.8925,9.7946,9.7946,44900.0
2009-08-28 12:20:00,12.0,12.01,11.9,11.91,63800.0,9.7946,9.8027,9.7129,9.7211,63800.0
2009-08-28 12:30:00,11.91,11.91,11.86,11.87,94300.0,9.7211,9.7211,9.6803,9.6885,94300.0
2009-08-28 12:40:00,11.88,11.91,11.86,11.91,103800.0,9.6966,9.7211,9.6803,9.7211,103800.0
2009-08-28 12:50:00,11.9,11.92,11.9,11.91,42200.0,9.7129,9.7293,9.7129,9.7211,42200.0
2009-08-28 13:00:00,11.91,11.92,11.88,11.91,165800.0,9.7211,9.7293,9.6966,9.7211,165800.0
2009-08-28 13:10:00,11.91,12.0,11.91,11.98,88700.0,9.7211,9.7946,9.7211,9.7782,88700.0
2009-08-28 13:20:00,11.98,12.0,11.97,11.97,28300.0,9.7782,9.7946,9.7701,9.7701,28300.0
2009-08-28 13:30:00,11.98,11.99,11.97,11.98,12700.0,9.7782,9.7864,9.7701,9.7782,12700.0
2009-08-28 13:40:00,11.98,11.99,11.95,11.95,17100.0,9.7782,9.7864,9.7538,9.7538,17100.0
2009-08-28 13:50:00,11.96,11.97,11.95,11.97,13600.0,9.7619,9.7701,9.7538,9.7701,13600.0
2009-08-28 14:00:00,11.96,11.96,11.93,11.95,27500.0,9.7619,9.7619,9.7374,9.7538,27500.0
2009-08-28 14:10:00,11.95,11.97,11.94,11.97,27200.0,9.7538,9.7701,9.7456,9.7701,27200.0
2009-08-28 14:20:00,11.96,11.97,11.96,11.96,18100.0,9.7619,9.7701,9.7619,9.7619,18100.0
2009-08-28 14:30:00,11.97,11.97,11.93,11.96,31500.0,9.7701,9.7701,9.7374,9.7619,31500.0
2009-08-28 14:40:00,11.96,11.97,11.95,11.96,27000.0,9.7619,9.7701,9.7538,9.7619,27000.0
2009-08-28 14:50:00,11.96,11.99,11.95,11.99,25000.0,9.7619,9.7864,9.7538,9.7864,25000.0
2009-08-28 15:00:00,11.99,12.04,11.99,12.04,57600.0,9.7864,9.8272,9.7864,9.8272,57600.0
2009-08-28 15:10:00,12.04,12.07,12.04,12.07,29700.0,9.8272,9.8517,9.8272,9.8517,29700.0
2009-08-28 15:20:00,12.06,12.1,12.06,12.1,80300.0,9.8435,9.8762,9.8435,9.8762,80300.0
2009-08-28 15:30:00,12.1,12.11,12.05,12.05,110500.0,9.8762,9.8843,9.8354,9.8354,110500.0
2009-08-28 15:40:00,12.05,12.08,12.03,12.06,151700.0,9.8354,9.8599,9.8191,9.8435,151700.0
2009-08-28 15:50:00,12.05,12.08,12.04,12.07,211400.0,9.8354,9.8599,9.8272,9.8517,211400.0
2009-08-31 09:30:00,12.02,12.02,11.77,11.83,150800.0,9.8109,9.8109,9.6068,9.6558,150800.0
2009-08-31 09:40:00,11.83,11.85,11.75,11.76,150400.0,9.6558,9.6721,9.5905,9.5987,150400.0
2009-08-31 09:50:00,11.76,11.76,11.67,11.72,186000.0,9.5987,9.5987,9.5252,9.566,186000.0
2009-08-31 10:00:00,11.71,11.71,11.65,11.66,65000.0,9.5579,9.5579,9.5089,9.5171,65000.0
2009-08-31 10:10:00,11.65,11.77,11.65,11.74,87000.0,9.5089,9.6068,9.5089,9.5824,87000.0
2009-08-31 10:20:00,11.74,11.76,11.69,11.72,64200.0,9.5824,9.5987,9.5415,9.566,64200.0
2009-08-31 10:30:00,11.73,11.84,11.7,11.84,51700.0,9.5742,9.664,9.5497,9.664,51700.0
2009-08-31 10:40:00,11.85,11.86,11.79,11.83,24600.0,9.6721,9.6803,9.6232,9.6558,24600.0
2009-08-31 10:50:00,11.85,11.89,11.77,11.8,62900.0,9.6721,9.7048,9.6068,9.6313,62900.0
2009-08-31 11:00:00,11.8,11.8,11.74,11.77,16000.0,9.6313,9.6313,9.5824,9.6068,16000.0
2009-08-31 11:10:00,11.77,11.77,11.75,11.75,12400.0,9.6068,9.6068,9.5905,9.5905,12400.0
2009-08-31 11:20:00,11.76,11.76,11.74,11.75,29700.0,9.5987,9.5987,9.5824,9.5905,29700.0
2009-08-31 11:30:00,11.75,11.76,11.71,11.75,32600.0,9.5905,9.5987,9.5579,9.5905,32600.0
2009-08-31 11:40:00,11.75,11.75,11.68,11.68,50800.0,9.5905,9.5905,9.5334,9.5334,50800.0
2009-08-31 11:50:00,11.68,11.72,11.67,11.72,54600.0,9.5334,9.566,9.5252,9.566,54600.0
2009-08-31 12:00:00,11.72,11.74,11.68,11.69,13300.0,9.566,9.5824,9.5334,9.5415,13300.0
2009-08-31 12:10:00,11.69,11.7,11.67,11.67,8300.0,9.5415,9.5497,9.5252,9.5252,8300.0
2009-08-31 12:20:00,11.68,11.68,11.65,11.66,72100.0,9.5334,9.5334,9.5089,9.5171,72100.0
2009-08-31 12:30:00,11.67,11.69,11.66,11.69,13400.0,9.5252,9.5415,9.5171,9.5415,13400.0
2009-08-31 12:40:00,11.7,11.71,11.69,11.69,20500.0,9.5497,9.5579,9.5415,9.5415,20500.0
2009-08-31 12:50:00,11.69,11.69,11.66,11.66,342500.0,9.5415,9.5415,9.5171,9.5171,342500.0
2009-08-31 13:00:00,11.66,11.67,11.64,11.65,21900.0,9.5171,9.5252,9.5007,9.5089,21900.0
2009-08-31 13:10:00,11.65,11.65,11.62,11.62,45400.0,9.5089,9.5089,9.4844,9.4844,45400.0
2009-08-31 13:20:00,11.62,11.63,11.61,11.61,11800.0,9.4844,9.4926,9.4762,9.4762,11800.0
2009-08-31 13:30:00,11.61,11.61,11.57,11.59,174200.0,9.4762,9.4762,9.4436,9.4599,174200.0
2009-08-31 13:40:00,11.59,11.62,11.59,11.61,127400.0,9.4599,9.4844,9.4599,9.4762,127400.0
2009-08-31 13:50:00,11.61,11.64,11.61,11.64,194100.0,9.4762,9.5007,9.4762,9.5007,194100.0
2009-08-31 14:00:00,11.64,11.68,11.61,11.66,155900.0,9.5007,9.5334,9.4762,9.5171,155900.0
2009-08-31 14:10:00,11.66,11.68,11.64,11.66,236500.0,9.5171,9.5334,9.5007,9.5171,236500.0
2009-08-31 14:20:00,11.66,11.73,11.66,11.73,236600.0,9.5171,9.5742,9.5171,9.5742,236600.0
2009-08-31 14:30:00,11.72,11.73,11.7,11.7,330900.0,9.566,9.5742,9.5497,9.5497,330900.0
2009-08-31 14:40:00,11.7,11.73,11.68,11.69,58100.0,9.5497,9.5742,9.5334,9.5415,58100.0
2009-08-31 14:50:00,11.68,11.71,11.66,11.66,114000.0,9.5334,9.5579,9.5171,9.5171,114000.0
2009-08-31 15:00:00,11.66,11.66,11.63,11.64,54300.0,9.5171,9.5171,9.4926,9.5007,54300.0
2009-08-31 15:10:00,11.64,11.67,11.61,11.66,49000.0,9.5007,9.5252,9.4762,9.5171,49000.0
2009-08-31 15:20:00,11.67,11.69,11.62,11.69,62900.0,9.5252,9.5415,9.4844,9.5415,62900.0
2009-08-31 15:30:00,11.69,11.69,11.6,11.63,237400.0,9.5415,9.5415,9.4681,9.4926,237400.0
2009-08-31 15:40:00,11.63,11.63,11.59,11.62,147000.0,9.4926,9.4926,9.4599,9.4844,147000.0
2009-08-31 15:50:00,11.62,11.63,11.59,11.63,326000.0,9.4844,9.4926,9.4599,9.4926,326000.0
2009-09-01 09:30:00,11.63,11.9,11.63,11.85,200500.0,9.4926,9.7129,9.4926,9.6721,200500.0
2009-09-01 09:40:00,11.85,11.91,11.85,11.91,140800.0,9.6721,9.7211,9.6721,9.7211,140800.0
2009-09-01 09:50:00,11.91,12.01,11.88,11.92,332800.0,9.7211,9.8027,9.6966,9.7293,332800.0
2009-09-01 10:00:00,11.93,12.01,11.89,11.99,157600.0,9.7374,9.8027,9.7048,9.7864,157600.0
2009-09-01 10:10:00,11.99,12.0,11.82,11.84,168800.0,9.7864,9.7946,9.6476,9.664,168800.0
2009-09-01 10:20:00,11.82,11.89,11.79,11.85,110200.0,9.6476,9.7048,9.6232,9.6721,110200.0
2009-09-01 10:30:00,11.86,11.9,11.82,11.83,190400.0,9.6803,9.7129,9.6476,9.6558,190400.0
2009-09-01 10:40:00,11.83,11.83,11.75,11.77,345400.0,9.6558,9.6558,9.5905,9.6068,345400.0
2009-09-01 10:50:00,11.76,11.76,11.67,11.69,93600.0,9.5987,9.5987,9.5252,9.5415,93600.0
2009-09-01 11:00:00,11.69,11.75,11.63,11.68,94700.0,9.5415,9.5905,9.4926,9.5334,94700.0
2009-09-01 11:10:00,11.67,11.67,11.57,11.62,111900.0,9.5252,9.5252,9.4436,9.4844,111900.0
2009-09-01 11:20:00,11.62,11.62,11.45,11.47,123800.0,9.4844,9.4844,9.3456,9.362,123800.0
2009-09-01 11:30:00,11.47,11.48,11.4,11.45,96100.0,9.362,9.3701,9.3048,9.3456,96100.0
2009-09-01 11:40:00,11.45,11.52,11.43,11.48,71700.0,9.3456,9.4028,9.3293,9.3701,71700.0
2009-09-01 11:50:00,11.49,11.5,11.41,11.43,109500.0,9.3783,9.3865,9.313,9.3293,109500.0
2009-09-01 12:00:00,11.42,11.47,11.4,11.47,144700.0,9.3212,9.362,9.3048,9.362,144700.0
2009-09-01 12:10:00,11.47,11.47,11.45,11.46,29400.0,9.362,9.362,9.3456,9.3538,29400.0
2009-09-01 12:20:00,11.46,11.48,11.4,11.43,78600.0,9.3538,9.3701,9.3048,9.3293,78600.0
2009-09-01 12:30:00,11.43,11.47,11.42,11.45,54400.0,9.3293,9.362,9.3212,9.3456,54400.0
2009-09-01 12:40:00,11.45,11.46,11.43,11.43,15100.0,9.3456,9.3538,9.3293,9.3293,15100.0
2009-09-01 12:50:00,11.43,11.44,11.43,11.43,9600.0,9.3293,9.3375,9.3293,9.3293,9600.0
2009-09-01 13:00:00,11.43,11.44,11.32,11.34,72100.0,9.3293,9.3375,9.2395,9.2559,72100.0
2009-09-01 13:10:00,11.34,11.35,11.3,11.32,94500.0,9.2559,9.264,9.2232,9.2395,94500.0
2009-09-01 13:20:00,11.32,11.37,11.3,11.33,86100.0,9.2395,9.2804,9.2232,9.2477,86100.0
2009-09-01 13:30:00,11.33,11.38,11.3,11.32,106900.0,9.2477,9.2885,9.2232,9.2395,106900.0
2009-09-01 13:40:00,11.32,11.37,11.31,11.35,96600.0,9.2395,9.2804,9.2314,9.264,96600.0
2009-09-01 13:50:00,11.35,11.41,11.33,11.4,133800.0,9.264,9.313,9.2477,9.3048,133800.0
2009-09-01 14:00:00,11.41,11.42,11.38,11.42,134200.0,9.313,9.3212,9.2885,9.3212,134200.0
2009-09-01 14:10:00,11.42,11.43,11.37,11.41,92400.0,9.3212,9.3293,9.2804,9.313,92400.0
2009-09-01 14:20:00,11.42,11.43,11.36,11.37,31900.0,9.3212,9.3293,9.2722,9.2804,31900.0
2009-09-01 14:30:00,11.38,11.44,11.37,11.41,77600.0,9.2885,9.3375,9.2804,9.313,77600.0
2009-09-01 14:40:00,11.41,11.42,11.37,11.38,102700.0,9.313,9.3212,9.2804,9.2885,102700.0
2009-09-01 14:50:00,11.38,11.4,11.35,11.36,139200.0,9.2885,9.3048,9.264,9.2722,139200.0
2009-09-01 15:00:00,11.36,11.41,11.35,11.39,101300.0,9.2722,9.313,9.264,9.2967,101300.0
2009-09-01 15:10:00,11.39,11.46,11.39,11.44,187400.0,9.2967,9.3538,9.2967,9.3375,187400.0
2009-09-01 15:20:00,11.45,11.45,11.38,11.39,180100.0,9.3456,9.3456,9.2885,9.2967,180100.0
2009-09-01 15:30:00,11.38,11.39,11.34,11.35,243400.0,9.2885,9.2967,9.2559,9.264,243400.0
2009-09-01 15:40:00,11.34,11.35,11.27,11.28,356800.0,9.2559,9.264,9.1987,9.2069,356800.0
2009-09-01 15:50:00,11.28,11.36,11.27,11.32,481900.0,9.2069,9.2722,9.1987,9.2395,481900.0
2009-09-02 09:30:00,11.26,11.34,11.25,11.28,58400.0,9.1906,9.2559,9.1824,9.2069,58400.0
2009-09-02 09:40:00,11.28,11.48,11.25,11.43,139900.0,9.2069,9.3701,9.1824,9.3293,139900.0
2009-09-02 09:50:00,11.44,11.6,11.42,11.44,127000.0,9.3375,9.4681,9.3212,9.3375,127000.0
2009-09-02 10:00:00,11.43,11.5,11.36,11.48,125500.0,9.3293,9.3865,9.2722,9.3701,125500.0
2009-09-02 10:10:00,11.49,11.55,11.45,11.53,102600.0,9.3783,9.4273,9.3456,9.4109,102600.0
2009-09-02 10:20:00,11.53,11.54,11.47,11.48,178300.0,9.4109,9.4191,9.362,9.3701,178300.0
2009-09-02 10:30:00,11.48,11.52,11.43,11.5,122200.0,9.3701,9.4028,9.3293,9.3865,122200.0
2009-09-02 10:40:00,11.5,11.61,11.5,11.56,106000.0,9.3865,9.4762,9.3865,9.4354,106000.0
2009-09-02 10:50:00,11.55,11.62,11.55,11.62,72800.0,9.4273,9.4844,9.4273,9.4844,72800.0
2009-09-02 11:00:00,11.61,11.62,11.53,11.56,126100.0,9.4762,9.4844,9.4109,9.4354,126100.0
2009-09-02 11:10:00,11.56,11.6,11.52,11.56,133100.0,9.4354,9.4681,9.4028,9.4354,133100.0
2009-09-02 11:20:00,11.56,11.57,11.53,11.57,32800.0,9.4354,9.4436,9.4109,9.4436,32800.0
2009-09-02 11:30:00,11.57,11.59,11.55,11.59,44900.0,9.4436,9.4599,9.4273,9.4599,44900.0
2009-09-02 11:40:00,11.59,11.6,11.5,11.54,216400.0,9.4599,9.4681,9.3865,9.4191,216400.0
2009-09-02 11:50:00,11.54,11.54,11.5,11.52,83900.0,9.4191,9.4191,9.3865,9.4028,83900.0
2009-09-02 12:00:00,11.52,11.53,11.46,11.49,70500.0,9.4028,9.4109,9.3538,9.3783,70500.0
2009-09-02 12:10:00,11.49,11.52,11.49,11.51,17100.0,9.3783,9.4028,9.3783,9.3946,17100.0
2009-09-02 12:20:00,11.51,11.55,11.51,11.54,43500.0,9.3946,9.4273,9.3946,9.4191,43500.0
2009-09-02 12:30:00,11.53,11.54,11.5,11.51,40600.0,9.4109,9.4191,9.3865,9.3946,40600.0
2009-09-02 12:40:00,11.5,11.59,11.5,11.57,166600.0,9.3865,9.4599,9.3865,9.4436,166600.0
2009-09-02 12:50:00,11.56,11.56,11.51,11.52,17700.0,9.4354,9.4354,9.3946,9.4028,17700.0
2009-09-02 13:00:00,11.53,11.53,11.5,11.51,23900.0,9.4109,9.4109,9.3865,9.3946,23900.0
2009-09-02 13:10:00,11.52,11.56,11.52,11.56,19000.0,9.4028,9.4354,9.4028,9.4354,19000.0
2009-09-02 13:20:00,11.56,11.58,11.53,11.58,57100.0,9.4354,9.4518,9.4109,9.4518,57100.0
2009-09-02 13:30:00,11.57,11.59,11.53,11.53,168900.0,9.4436,9.4599,9.4109,9.4109,168900.0
2009-09-02 13:40:00,11.53,11.56,11.53,11.55,46700.0,9.4109,9.4354,9.4109,9.4273,46700.0
2009-09-02 13:50:00,11.56,11.57,11.51,11.51,32400.0,9.4354,9.4436,9.3946,9.3946,32400.0
2009-09-02 14:00:00,11.52,11.53,11.49,11.52,139300.0,9.4028,9.4109,9.3783,9.4028,139300.0
2009-09-02 14:10:00,11.52,11.55,11.51,11.53,86400.0,9.4028,9.4273,9.3946,9.4109,86400.0
2009-09-02 14:20:00,11.53,11.57,11.52,11.55,233500.0,9.4109,9.4436,9.4028,9.4273,233500.0
2009-09-02 14:30:00,11.56,11.58,11.54,11.54,505100.0,9.4354,9.4518,9.4191,9.4191,505100.0
2009-09-02 14:40:00,11.54,11.55,11.5,11.52,41300.0,9.4191,9.4273,9.3865,9.4028,41300.0
2009-09-02 14:50:00,11.51,11.53,11.49,11.49,23200.0,9.3946,9.4109,9.3783,9.3783,23200.0
2009-09-02 15:00:00,11.5,11.5,11.47,11.5,110600.0,9.3865,9.3865,9.362,9.3865,110600.0
2009-09-02 15:10:00,11.5,11.5,11.46,11.49,122900.0,9.3865,9.3865,9.3538,9.3783,122900.0
2009-09-02 15:20:00,11.49,11.5,11.46,11.48,128000.0,9.3783,9.3865,9.3538,9.3701,128000.0
2009-09-02 15:30:00,11.48,11.48,11.39,11.41,322400.0,9.3701,9.3701,9.2967,9.313,322400.0
2009-09-02 15:40:00,11.42,11.42,11.34,11.34,542400.0,9.3212,9.3212,9.2559,9.2559,542400.0
2009-09-02 15:50:00,11.35,11.38,11.3,11.32,874200.0,9.264,9.2885,9.2232,9.2395,874200.0
2009-09-03 09:30:00,11.42,11.77,11.42,11.76,538300.0,9.3212,9.6068,9.3212,9.5987,538300.0
2009-09-03 09:40:00,11.75,11.8,11.69,11.78,537200.0,9.5905,9.6313,9.5415,9.615,537200.0
2009-09-03 09:50:00,11.79,11.96,11.79,11.88,400100.0,9.6232,9.7619,9.6232,9.6966,400100.0
2009-09-03 10:00:00,11.88,11.93,11.72,11.76,258000.0,9.6966,9.7374,9.566,9.5987,258000.0
2009-09-03 10:10:00,11.75,11.76,11.6,11.62,373500.0,9.5905,9.5987,9.4681,9.4844,373500.0
2009-09-03 10:20:00,11.62,11.68,11.61,11.62,224400.0,9.4844,9.5334,9.4762,9.4844,224400.0
2009-09-03 10:30:00,11.62,11.68,11.6,11.67,319400.0,9.4844,9.5334,9.4681,9.5252,319400.0
2009-09-03 10:40:00,11.67,11.77,11.66,11.76,363400.0,9.5252,9.6068,9.5171,9.5987,363400.0
2009-09-03 10:50:00,11.76,11.78,11.73,11.77,130600.0,9.5987,9.615,9.5742,9.6068,130600.0
2009-09-03 11:00:00,11.77,11.84,11.77,11.83,188400.0,9.6068,9.664,9.6068,9.6558,188400.0
2009-09-03 11:10:00,11.83,11.84,11.79,11.8,102100.0,9.6558,9.664,9.6232,9.6313,102100.0
2009-09-03 11:20:00,11.81,11.81,11.74,11.75,182300.0,9.6395,9.6395,9.5824,9.5905,182300.0
2009-09-03 11:30:00,11.76,11.82,11.75,11.82,119600.0,9.5987,9.6476,9.5905,9.6476,119600.0
2009-09-03 11:40:00,11.82,11.85,11.79,11.83,124100.0,9.6476,9.6721,9.6232,9.6558,124100.0
2009-09-03 11:50:00,11.82,11.86,11.81,11.86,93500.0,9.6476,9.6803,9.6395,9.6803,93500.0
2009-09-03 12:00:00,11.86,11.9,11.85,11.9,68500.0,9.6803,9.7129,9.6721,9.7129,68500.0
2009-09-03 12:10:00,11.9,11.92,11.89,11.92,107000.0,9.7129,9.7293,9.7048,9.7293,107000.0
2009-09-03 12:20:00,11.91,12.02,11.91,12.0,370900.0,9.7211,9.8109,9.7211,9.7946,370900.0
2009-09-03 12:30:00,12.0,12.01,11.94,11.95,187100.0,9.7946,9.8027,9.7456,9.7538,187100.0
2009-09-03 12:40:00,11.95,11.96,11.93,11.95,74600.0,9.7538,9.7619,9.7374,9.7538,74600.0
2009-09-03 12:50:00,11.94,11.96,11.93,11.95,161200.0,9.7456,9.7619,9.7374,9.7538,161200.0
2009-09-03 13:00:00,11.94,11.96,11.92,11.93,152100.0,9.7456,9.7619,9.7293,9.7374,152100.0
2009-09-03 13:10:00,11.93,11.94,11.9,11.93,79300.0,9.7374,9.7456,9.7129,9.7374,79300.0
2009-09-03 13:20:00,11.92,11.95,11.92,11.95,48400.0,9.7293,9.7538,9.7293,9.7538,48400.0
2009-09-03 13:30:00,11.95,11.96,11.93,11.93,108900.0,9.7538,9.7619,9.7374,9.7374,108900.0
2009-09-03 13:40:00,11.93,11.94,11.93,11.93,58500.0,9.7374,9.7456,9.7374,9.7374,58500.0
2009-09-03 13:50:00,11.94,11.94,11.92,11.92,69200.0,9.7456,9.7456,9.7293,9.7293,69200.0
2009-09-03 14:00:00,11.93,11.94,11.92,11.94,47200.0,9.7374,9.7456,9.7293,9.7456,47200.0
2009-09-03 14:10:00,11.94,11.97,11.93,11.96,103800.0,9.7456,9.7701,9.7374,9.7619,103800.0
2009-09-03 14:20:00,11.97,11.98,11.95,11.97,148000.0,9.7701,9.7782,9.7538,9.7701,148000.0
2009-09-03 14:30:00,11.97,11.97,11.94,11.96,59100.0,9.7701,9.7701,9.7456,9.7619,59100.0
2009-09-03 14:40:00,11.96,11.96,11.89,11.9,190900.0,9.7619,9.7619,9.7048,9.7129,190900.0
2009-09-03 14:50:00,11.9,11.95,11.89,11.92,114400.0,9.7129,9.7538,9.7048,9.7293,114400.0
2009-09-03 15:00:00,11.93,11.96,11.93,11.95,92800.0,9.7374,9.7619,9.7374,9.7538,92800.0
2009-09-03 15:10:00,11.95,12.0,11.94,11.96,161000.0,9.7538,9.7946,9.7456,9.7619,161000.0
2009-09-03 15:20:00,11.96,11.98,11.95,11.98,78700.0,9.7619,9.7782,9.7538,9.7782,78700.0
2009-09-03 15:30:00,11.98,11.99,11.96,11.97,166100.0,9.7782,9.7864,9.7619,9.7701,166100.0
2009-09-03 15:40:00,11.97,11.97,11.92,11.93,267900.0,9.7701,9.7701,9.7293,9.7374,267900.0
2009-09-03 15:50:00,11.94,11.96,11.92,11.95,442200.0,9.7456,9.7619,9.7293,9.7538,442200.0
2009-09-04 09:30:00,11.9,11.99,11.9,11.94,98800.0,9.7129,9.7864,9.7129,9.7456,98800.0
2009-09-04 09:40:00,11.95,11.99,11.89,11.91,113900.0,9.7538,9.7864,9.7048,9.7211,113900.0
2009-09-04 09:50:00,11.91,11.94,11.86,11.88,52200.0,9.7211,9.7456,9.6803,9.6966,52200.0
2009-09-04 10:00:00,11.88,11.94,11.87,11.92,80300.0,9.6966,9.7456,9.6885,9.7293,80300.0
2009-09-04 10:10:00,11.92,12.0,11.92,11.99,133500.0,9.7293,9.7946,9.7293,9.7864,133500.0
2009-09-04 10:20:00,11.99,12.08,11.99,12.03,160400.0,9.7864,9.8599,9.7864,9.8191,160400.0
2009-09-04 10:30:00,12.03,12.19,12.03,12.16,211200.0,9.8191,9.9496,9.8191,9.9252,211200.0
2009-09-04 10:40:00,12.16,12.19,12.14,12.16,111700.0,9.9252,9.9496,9.9088,9.9252,111700.0
2009-09-04 10:50:00,12.16,12.23,12.16,12.22,121700.0,9.9252,9.9823,9.9252,9.9741,121700.0
2009-09-04 11:00:00,12.22,12.26,12.21,12.24,159200.0,9.9741,10.0068,9.966,9.9905,159200.0
2009-09-04 11:10:00,12.24,12.25,12.18,12.18,112500.0,9.9905,9.9986,9.9415,9.9415,112500.0
2009-09-04 11:20:00,12.18,12.2,12.16,12.16,46600.0,9.9415,9.9578,9.9252,9.9252,46600.0
2009-09-04 11:30:00,12.16,12.22,12.13,12.21,114800.0,9.9252,9.9741,9.9007,9.966,114800.0
2009-09-04 11:40:00,12.22,12.25,12.2,12.21,90400.0,9.9741,9.9986,9.9578,9.966,90400.0
2009-09-04 11:50:00,12.21,12.3,12.21,12.28,80700.0,9.966,10.0394,9.966,10.0231,80700.0
2009-09-04 12:00:00,12.28,12.32,12.27,12.32,133300.0,10.0231,10.0558,10.0149,10.0558,133300.0
2009-09-04 12:10:00,12.32,12.33,12.28,12.31,183200.0,10.0558,10.0639,10.0231,10.0476,183200.0
2009-09-04 12:20:00,12.31,12.36,12.3,12.35,44900.0,10.0476,10.0884,10.0394,10.0802,44900.0
2009-09-04 12:30:00,12.36,12.42,12.35,12.41,194100.0,10.0884,10.1374,10.0802,10.1292,194100.0
2009-09-04 12:40:00,12.41,12.44,12.38,12.43,111700.0,10.1292,10.1537,10.1047,10.1455,111700.0
2009-09-04 12:50:00,12.44,12.46,12.4,12.44,176500.0,10.1537,10.17,10.1211,10.1537,176500.0
2009-09-04 13:00:00,12.45,12.45,12.4,12.42,69800.0,10.1619,10.1619,10.1211,10.1374,69800.0
2009-09-04 13:10:00,12.41,12.47,12.41,12.46,90000.0,10.1292,10.1782,10.1292,10.17,90000.0
2009-09-04 13:20:00,12.47,12.47,12.37,12.38,162100.0,10.1782,10.1782,10.0966,10.1047,162100.0
2009-09-04 13:30:00,12.39,12.4,12.37,12.37,66300.0,10.1129,10.1211,10.0966,10.0966,66300.0
2009-09-04 13:40:00,12.38,12.38,12.32,12.34,65000.0,10.1047,10.1047,10.0558,10.0721,65000.0
2009-09-04 13:50:00,12.34,12.35,12.33,12.33,30000.0,10.0721,10.0802,10.0639,10.0639,30000.0
2009-09-04 14:00:00,12.33,12.37,12.33,12.36,66800.0,10.0639,10.0966,10.0639,10.0884,66800.0
2009-09-04 14:10:00,12.36,12.4,12.36,12.39,73900.0,10.0884,10.1211,10.0884,10.1129,73900.0
2009-09-04 14:20:00,12.39,12.4,12.38,12.38,23500.0,10.1129,10.1211,10.1047,10.1047,23500.0
2009-09-04 14:30:00,12.39,12.39,12.36,12.36,67300.0,10.1129,10.1129,10.0884,10.0884,67300.0
2009-09-04 14:40:00,12.36,12.4,12.36,12.4,40200.0,10.0884,10.1211,10.0884,10.1211,40200.0
2009-09-04 14:50:00,12.4,12.43,12.36,12.38,292000.0,10.1211,10.1455,10.0884,10.1047,292000.0
2009-09-04 15:00:00,12.38,12.39,12.35,12.35,48100.0,10.1047,10.1129,10.0802,10.0802,48100.0
2009-09-04 15:10:00,12.36,12.37,12.35,12.37,51700.0,10.0884,10.0966,10.0802,10.0966,51700.0
2009-09-04 15:20:00,12.37,12.38,12.36,12.37,41000.0,10.0966,10.1047,10.0884,10.0966,41000.0
2009-09-04 15:30:00,12.37,12.41,12.36,12.4,123800.0,10.0966,10.1292,10.0884,10.1211,123800.0
2009-09-04 15:40:00,12.4,12.41,12.38,12.38,86700.0,10.1211,10.1292,10.1047,10.1047,86700.0
2009-09-04 15:50:00,12.39,12.43,12.37,12.39,541400.0,10.1129,10.1455,10.0966,10.1129,541400.0
2009-09-08 09:30:00,12.62,12.73,12.56,12.67,313300.0,10.3006,10.3904,10.2516,10.3414,313300.0
2009-09-08 09:40:00,12.66,12.67,12.55,12.55,120600.0,10.3333,10.3414,10.2435,10.2435,120600.0
2009-09-08 09:50:00,12.55,12.56,12.5,12.5,124200.0,10.2435,10.2516,10.2027,10.2027,124200.0
2009-09-08 10:00:00,12.5,12.52,12.38,12.42,115600.0,10.2027,10.219,10.1047,10.1374,115600.0
2009-09-08 10:10:00,12.42,12.51,12.41,12.47,153200.0,10.1374,10.2108,10.1292,10.1782,153200.0
2009-09-08 10:20:00,12.47,12.66,12.47,12.65,167800.0,10.1782,10.3333,10.1782,10.3251,167800.0
2009-09-08 10:30:00,12.64,12.7,12.64,12.69,121500.0,10.3169,10.3659,10.3169,10.3578,121500.0
2009-09-08 10:40:00,12.69,12.7,12.61,12.65,92300.0,10.3578,10.3659,10.2925,10.3251,92300.0
2009-09-08 10:50:00,12.64,12.69,12.64,12.66,84400.0,10.3169,10.3578,10.3169,10.3333,84400.0
2009-09-08 11:00:00,12.66,12.67,12.57,12.6,130600.0,10.3333,10.3414,10.2598,10.2843,130600.0
2009-09-08 11:10:00,12.6,12.66,12.6,12.65,64300.0,10.2843,10.3333,10.2843,10.3251,64300.0
2009-09-08 11:20:00,12.65,12.71,12.65,12.68,160700.0,10.3251,10.3741,10.3251,10.3496,160700.0
2009-09-08 11:30:00,12.68,12.68,12.64,12.65,197200.0,10.3496,10.3496,10.3169,10.3251,197200.0
2009-09-08 11:40:00,12.65,12.68,12.59,12.64,169400.0,10.3251,10.3496,10.2761,10.3169,169400.0
2009-09-08 11:50:00,12.64,12.65,12.54,12.57,171700.0,10.3169,10.3251,10.2353,10.2598,171700.0
2009-09-08 12:00:00,12.56,12.57,12.51,12.51,93800.0,10.2516,10.2598,10.2108,10.2108,93800.0
2009-09-08 12:10:00,12.51,12.53,12.49,12.51,94400.0,10.2108,10.2272,10.1945,10.2108,94400.0
2009-09-08 12:20:00,12.5,12.5,12.48,12.48,72700.0,10.2027,10.2027,10.1863,10.1863,72700.0
2009-09-08 12:30:00,12.48,12.49,12.47,12.47,22500.0,10.1863,10.1945,10.1782,10.1782,22500.0
2009-09-08 12:40:00,12.47,12.48,12.45,12.45,38100.0,10.1782,10.1863,10.1619,10.1619,38100.0
2009-09-08 12:50:00,12.45,12.51,12.45,12.51,42500.0,10.1619,10.2108,10.1619,10.2108,42500.0
2009-09-08 13:00:00,12.51,12.55,12.5,12.54,32900.0,10.2108,10.2435,10.2027,10.2353,32900.0
2009-09-08 13:10:00,12.54,12.55,12.48,12.53,58200.0,10.2353,10.2435,10.1863,10.2272,58200.0
2009-09-08 13:20:00,12.53,12.61,12.53,12.58,68400.0,10.2272,10.2925,10.2272,10.268,68400.0
2009-09-08 13:30:00,12.57,12.58,12.54,12.54,38000.0,10.2598,10.268,10.2353,10.2353,38000.0
2009-09-08 13:40:00,12.54,12.58,12.51,12.54,58500.0,10.2353,10.268,10.2108,10.2353,58500.0
2009-09-08 13:50:00,12.54,12.57,12.53,12.56,47000.0,10.2353,10.2598,10.2272,10.2516,47000.0
2009-09-08 14:00:00,12.56,12.57,12.52,12.55,46200.0,10.2516,10.2598,10.219,10.2435,46200.0
2009-09-08 14:10:00,12.54,12.59,12.54,12.56,84700.0,10.2353,10.2761,10.2353,10.2516,84700.0
2009-09-08 14:20:00,12.55,12.61,12.53,12.59,143400.0,10.2435,10.2925,10.2272,10.2761,143400.0
2009-09-08 14:30:00,12.6,12.66,12.58,12.64,133600.0,10.2843,10.3333,10.268,10.3169,133600.0
2009-09-08 14:40:00,12.63,12.65,12.62,12.63,74300.0,10.3088,10.3251,10.3006,10.3088,74300.0
2009-09-08 14:50:00,12.62,12.65,12.61,12.61,52500.0,10.3006,10.3251,10.2925,10.2925,52500.0
2009-09-08 15:00:00,12.61,12.62,12.59,12.61,68800.0,10.2925,10.3006,10.2761,10.2925,68800.0
2009-09-08 15:10:00,12.61,12.65,12.6,12.64,77600.0,10.2925,10.3251,10.2843,10.3169,77600.0
2009-09-08 15:20:00,12.64,12.68,12.64,12.65,88200.0,10.3169,10.3496,10.3169,10.3251,88200.0
2009-09-08 15:30:00,12.65,12.68,12.65,12.68,75300.0,10.3251,10.3496,10.3251,10.3496,75300.0
2009-09-08 15:40:00,12.67,12.7,12.66,12.69,140400.0,10.3414,10.3659,10.3333,10.3578,140400.0
2009-09-08 15:50:00,12.69,12.72,12.67,12.69,260100.0,10.3578,10.3822,10.3414,10.3578,260100.0
2009-09-09 09:30:00,12.9,12.92,12.62,12.63,400300.0,10.5292,10.5455,10.3006,10.3088,400300.0
2009-09-09 09:40:00,12.64,12.74,12.63,12.7,326200.0,10.3169,10.3986,10.3088,10.3659,326200.0
2009-09-09 09:50:00,12.68,12.87,12.67,12.85,333100.0,10.3496,10.5047,10.3414,10.4883,333100.0
2009-09-09 10:00:00,12.85,12.91,12.85,12.86,264100.0,10.4883,10.5373,10.4883,10.4965,264100.0
2009-09-09 10:10:00,12.87,12.95,12.86,12.94,354400.0,10.5047,10.57,10.4965,10.5618,354400.0
2009-09-09 10:20:00,12.93,12.96,12.9,12.96,287800.0,10.5536,10.5781,10.5292,10.5781,287800.0
2009-09-09 10:30:00,12.95,13.04,12.93,13.0,275600.0,10.57,10.6434,10.5536,10.6108,275600.0
2009-09-09 10:40:00,12.99,13.11,12.99,13.1,345000.0,10.6026,10.7006,10.6026,10.6924,345000.0
2009-09-09 10:50:00,13.09,13.09,12.96,13.0,248400.0,10.6842,10.6842,10.5781,10.6108,248400.0
2009-09-09 11:00:00,12.99,13.0,12.98,12.99,217100.0,10.6026,10.6108,10.5945,10.6026,217100.0
2009-09-09 11:10:00,12.98,13.0,12.69,12.99,246000.0,10.5945,10.6108,10.3578,10.6026,246000.0
2009-09-09 11:20:00,12.98,13.0,12.97,12.98,106600.0,10.5945,10.6108,10.5863,10.5945,106600.0
2009-09-09 11:30:00,12.98,12.99,12.94,12.95,122900.0,10.5945,10.6026,10.5618,10.57,122900.0
2009-09-09 11:40:00,12.95,12.95,12.88,12.91,122100.0,10.57,10.57,10.5128,10.5373,122100.0
2009-09-09 11:50:00,12.9,12.91,12.87,12.88,44400.0,10.5292,10.5373,10.5047,10.5128,44400.0
2009-09-09 12:00:00,12.87,12.88,12.83,12.83,80100.0,10.5047,10.5128,10.472,10.472,80100.0
2009-09-09 12:10:00,12.82,12.83,12.8,12.81,127200.0,10.4639,10.472,10.4475,10.4557,127200.0
2009-09-09 12:20:00,12.8,12.81,12.76,12.78,319000.0,10.4475,10.4557,10.4149,10.4312,319000.0
2009-09-09 12:30:00,12.78,12.87,12.78,12.86,156400.0,10.4312,10.5047,10.4312,10.4965,156400.0
2009-09-09 12:40:00,12.86,12.9,12.84,12.87,68800.0,10.4965,10.5292,10.4802,10.5047,68800.0
2009-09-09 12:50:00,12.87,12.9,12.86,12.9,68400.0,10.5047,10.5292,10.4965,10.5292,68400.0
2009-09-09 13:00:00,12.9,12.91,12.86,12.9,63400.0,10.5292,10.5373,10.4965,10.5292,63400.0
2009-09-09 13:10:00,12.9,12.91,12.89,12.9,59600.0,10.5292,10.5373,10.521,10.5292,59600.0
2009-09-09 13:20:00,12.91,12.91,12.87,12.88,86300.0,10.5373,10.5373,10.5047,10.5128,86300.0
2009-09-09 13:30:00,12.88,12.89,12.84,12.89,103400.0,10.5128,10.521,10.4802,10.521,103400.0
2009-09-09 13:40:00,12.89,12.89,12.81,12.81,96200.0,10.521,10.521,10.4557,10.4557,96200.0
2009-09-09 13:50:00,12.81,12.82,12.8,12.82,88400.0,10.4557,10.4639,10.4475,10.4639,88400.0
2009-09-09 14:00:00,12.81,12.82,12.76,12.76,51800.0,10.4557,10.4639,10.4149,10.4149,51800.0
2009-09-09 14:10:00,12.76,12.78,12.69,12.72,123600.0,10.4149,10.4312,10.3578,10.3822,123600.0
2009-09-09 14:20:00,12.71,12.77,12.69,12.72,86900.0,10.3741,10.4231,10.3578,10.3822,86900.0
2009-09-09 14:30:00,12.73,12.78,12.72,12.75,96800.0,10.3904,10.4312,10.3822,10.4067,96800.0
2009-09-09 14:40:00,12.75,12.75,12.7,12.7,101300.0,10.4067,10.4067,10.3659,10.3659,101300.0
2009-09-09 14:50:00,12.7,12.7,12.67,12.67,78400.0,10.3659,10.3659,10.3414,10.3414,78400.0
2009-09-09 15:00:00,12.67,12.72,12.66,12.72,128400.0,10.3414,10.3822,10.3333,10.3822,128400.0
2009-09-09 15:10:00,12.72,12.78,12.71,12.74,159400.0,10.3822,10.4312,10.3741,10.3986,159400.0
2009-09-09 15:20:00,12.73,12.77,12.72,12.73,190600.0,10.3904,10.4231,10.3822,10.3904,190600.0
2009-09-09 15:30:00,12.74,12.74,12.7,12.7,92000.0,10.3986,10.3986,10.3659,10.3659,92000.0
2009-09-09 15:40:00,12.7,12.76,12.7,12.76,219500.0,10.3659,10.4149,10.3659,10.4149,219500.0
2009-09-09 15:50:00,12.76,12.79,12.71,12.75,321800.0,10.4149,10.4394,10.3741,10.4067,321800.0
2009-09-10 09:30:00,13.45,13.94,13.31,13.93,2102200.0,10.9781,11.378,10.8638,11.3699,2102200.0
2009-09-10 09:40:00,13.93,14.13,13.71,13.89,1807800.0,11.3699,11.5331,11.1903,11.3372,1807800.0
2009-09-10 09:50:00,13.89,13.96,13.82,13.85,804900.0,11.3372,11.3943,11.2801,11.3046,804900.0
2009-09-10 10:00:00,13.86,14.25,13.85,14.07,1260900.0,11.3127,11.631,11.3046,11.4841,1260900.0
2009-09-10 10:10:00,14.08,14.25,14.06,14.18,697600.0,11.4923,11.631,11.476,11.5739,697600.0
2009-09-10 10:20:00,14.18,14.19,13.92,14.04,748200.0,11.5739,11.5821,11.3617,11.4596,748200.0
2009-09-10 10:30:00,14.04,14.1,13.91,14.06,686300.0,11.4596,11.5086,11.3535,11.476,686300.0
2009-09-10 10:40:00,14.05,14.12,13.98,14.0,298800.0,11.4678,11.5249,11.4107,11.427,298800.0
2009-09-10 10:50:00,14.0,14.06,13.99,14.06,211400.0,11.427,11.476,11.4188,11.476,211400.0
2009-09-10 11:00:00,14.05,14.07,13.96,13.99,383100.0,11.4678,11.4841,11.3943,11.4188,383100.0
2009-09-10 11:10:00,13.99,14.08,13.93,14.06,474500.0,11.4188,11.4923,11.3699,11.476,474500.0
2009-09-10 11:20:00,14.05,14.25,14.05,14.22,421200.0,11.4678,11.631,11.4678,11.6066,421200.0
2009-09-10 11:30:00,14.23,14.33,14.18,14.28,528000.0,11.6147,11.6963,11.5739,11.6555,528000.0
2009-09-10 11:40:00,14.28,14.3,14.23,14.29,244300.0,11.6555,11.6719,11.6147,11.6637,244300.0
2009-09-10 11:50:00,14.29,14.3,14.12,14.18,370200.0,11.6637,11.6719,11.5249,11.5739,370200.0
2009-09-10 12:00:00,14.17,14.18,14.06,14.17,212600.0,11.5657,11.5739,11.476,11.5657,212600.0
2009-09-10 12:10:00,14.17,14.21,14.11,14.15,136100.0,11.5657,11.5984,11.5168,11.5494,136100.0
2009-09-10 12:20:00,14.15,14.19,14.13,14.16,166500.0,11.5494,11.5821,11.5331,11.5576,166500.0
2009-09-10 12:30:00,14.17,14.17,14.14,14.15,167400.0,11.5657,11.5657,11.5413,11.5494,167400.0
2009-09-10 12:40:00,14.16,14.19,14.14,14.15,231700.0,11.5576,11.5821,11.5413,11.5494,231700.0
2009-09-10 12:50:00,14.15,14.15,14.09,14.13,184500.0,11.5494,11.5494,11.5005,11.5331,184500.0
2009-09-10 13:00:00,14.13,14.18,14.12,14.17,142600.0,11.5331,11.5739,11.5249,11.5657,142600.0
2009-09-10 13:10:00,14.16,14.27,14.15,14.25,352600.0,11.5576,11.6474,11.5494,11.631,352600.0
2009-09-10 13:20:00,14.25,14.26,14.19,14.24,452700.0,11.631,11.6392,11.5821,11.6229,452700.0
2009-09-10 13:30:00,14.24,14.29,14.23,14.27,151400.0,11.6229,11.6637,11.6147,11.6474,151400.0
2009-09-10 13:40:00,14.27,14.33,14.27,14.33,231700.0,11.6474,11.6963,11.6474,11.6963,231700.0
2009-09-10 13:50:00,14.33,14.38,14.32,14.37,262600.0,11.6963,11.7372,11.6882,11.729,262600.0
2009-09-10 14:00:00,14.37,14.38,14.3,14.31,374800.0,11.729,11.7372,11.6719,11.68,374800.0
2009-09-10 14:10:00,14.32,14.36,14.3,14.35,261500.0,11.6882,11.7208,11.6719,11.7127,261500.0
2009-09-10 14:20:00,14.36,14.38,14.3,14.32,256700.0,11.7208,11.7372,11.6719,11.6882,256700.0
2009-09-10 14:30:00,14.32,14.34,14.25,14.26,233300.0,11.6882,11.7045,11.631,11.6392,233300.0
2009-09-10 14:40:00,14.25,14.29,14.25,14.28,286300.0,11.631,11.6637,11.631,11.6555,286300.0
2009-09-10 14:50:00,14.28,14.29,14.27,14.29,135400.0,11.6555,11.6637,11.6474,11.6637,135400.0
2009-09-10 15:00:00,14.29,14.3,14.14,14.14,458800.0,11.6637,11.6719,11.5413,11.5413,458800.0
2009-09-10 15:10:00,14.14,14.18,14.1,14.13,464000.0,11.5413,11.5739,11.5086,11.5331,464000.0
2009-09-10 15:20:00,14.14,14.15,14.1,14.14,414600.0,11.5413,11.5494,11.5086,11.5413,414600.0
2009-09-10 15:30:00,14.15,14.22,14.14,14.22,479200.0,11.5494,11.6066,11.5413,11.6066,479200.0
2009-09-10 15:40:00,14.21,14.28,14.21,14.26,327500.0,11.5984,11.6555,11.5984,11.6392,327500.0
2009-09-10 15:50:00,14.25,14.28,14.25,14.28,779700.0,11.631,11.6555,11.631,11.6555,779700.0
2009-09-11 09:30:00,14.54,14.58,14.3,14.31,589700.0,11.8677,11.9004,11.6719,11.68,589700.0
2009-09-11 09:40:00,14.31,14.31,14.16,14.27,355400.0,11.68,11.68,11.5576,11.6474,355400.0
2009-09-11 09:50:00,14.27,14.3,14.22,14.27,459200.0,11.6474,11.6719,11.6066,11.6474,459200.0
2009-09-11 10:00:00,14.27,14.28,14.05,14.14,482000.0,11.6474,11.6555,11.4678,11.5413,482000.0
2009-09-11 10:10:00,14.14,14.18,14.1,14.17,261900.0,11.5413,11.5739,11.5086,11.5657,261900.0
2009-09-11 10:20:00,14.18,14.19,14.13,14.17,199700.0,11.5739,11.5821,11.5331,11.5657,199700.0
2009-09-11 10:30:00,14.18,14.25,14.17,14.25,238300.0,11.5739,11.631,11.5657,11.631,238300.0
2009-09-11 10:40:00,14.25,14.25,14.16,14.17,159500.0,11.631,11.631,11.5576,11.5657,159500.0
2009-09-11 10:50:00,14.16,14.16,14.07,14.08,236700.0,11.5576,11.5576,11.4841,11.4923,236700.0
2009-09-11 11:00:00,14.07,14.1,14.01,14.03,452100.0,11.4841,11.5086,11.4352,11.4515,452100.0
2009-09-11 11:10:00,14.03,14.07,14.02,14.04,467800.0,11.4515,11.4841,11.4433,11.4596,467800.0
2009-09-11 11:20:00,14.04,14.04,13.89,13.91,502400.0,11.4596,11.4596,11.3372,11.3535,502400.0
2009-09-11 11:30:00,13.91,14.0,13.9,13.97,157200.0,11.3535,11.427,11.3454,11.4025,157200.0
2009-09-11 11:40:00,13.97,13.97,13.84,13.86,242100.0,11.4025,11.4025,11.2964,11.3127,242100.0
2009-09-11 11:50:00,13.86,13.9,13.84,13.85,176600.0,11.3127,11.3454,11.2964,11.3046,176600.0
2009-09-11 12:00:00,13.85,13.9,13.82,13.87,239200.0,11.3046,11.3454,11.2801,11.3209,239200.0
2009-09-11 12:10:00,13.87,13.88,13.81,13.82,200000.0,11.3209,11.329,11.2719,11.2801,200000.0
2009-09-11 12:20:00,13.81,13.82,13.78,13.8,171500.0,11.2719,11.2801,11.2474,11.2638,171500.0
2009-09-11 12:30:00,13.8,13.81,13.75,13.75,162200.0,11.2638,11.2719,11.2229,11.2229,162200.0
2009-09-11 12:40:00,13.75,13.78,13.7,13.75,122900.0,11.2229,11.2474,11.1821,11.2229,122900.0
2009-09-11 12:50:00,13.75,13.86,13.75,13.81,168900.0,11.2229,11.3127,11.2229,11.2719,168900.0
2009-09-11 13:00:00,13.81,13.86,13.81,13.82,107600.0,11.2719,11.3127,11.2719,11.2801,107600.0
2009-09-11 13:10:00,13.82,13.92,13.81,13.92,159300.0,11.2801,11.3617,11.2719,11.3617,159300.0
2009-09-11 13:20:00,13.92,13.93,13.86,13.91,134200.0,11.3617,11.3699,11.3127,11.3535,134200.0
2009-09-11 13:30:00,13.91,13.91,13.87,13.89,104500.0,11.3535,11.3535,11.3209,11.3372,104500.0
2009-09-11 13:40:00,13.89,13.9,13.8,13.81,150500.0,11.3372,11.3454,11.2638,11.2719,150500.0
2009-09-11 13:50:00,13.81,13.83,13.76,13.78,282600.0,11.2719,11.2882,11.2311,11.2474,282600.0
2009-09-11 14:00:00,13.78,13.82,13.77,13.82,195400.0,11.2474,11.2801,11.2393,11.2801,195400.0
2009-09-11 14:10:00,13.81,13.83,13.79,13.8,163500.0,11.2719,11.2882,11.2556,11.2638,163500.0
2009-09-11 14:20:00,13.79,13.8,13.75,13.76,113500.0,11.2556,11.2638,11.2229,11.2311,113500.0
2009-09-11 14:30:00,13.76,13.8,13.75,13.77,134300.0,11.2311,11.2638,11.2229,11.2393,134300.0
2009-09-11 14:40:00,13.77,13.8,13.76,13.79,122600.0,11.2393,11.2638,11.2311,11.2556,122600.0
2009-09-11 14:50:00,13.78,13.79,13.77,13.79,70000.0,11.2474,11.2556,11.2393,11.2556,70000.0
2009-09-11 15:00:00,13.78,13.8,13.77,13.77,108900.0,11.2474,11.2638,11.2393,11.2393,108900.0
2009-09-11 15:10:00,13.77,13.79,13.77,13.78,156200.0,11.2393,11.2556,11.2393,11.2474,156200.0
2009-09-11 15:20:00,13.78,13.9,13.78,13.87,520500.0,11.2474,11.3454,11.2474,11.3209,520500.0
2009-09-11 15:30:00,13.87,13.88,13.8,13.81,270100.0,11.3209,11.329,11.2638,11.2719,270100.0
2009-09-11 15:40:00,13.81,13.87,13.8,13.87,180400.0,11.2719,11.3209,11.2638,11.3209,180400.0
2009-09-11 15:50:00,13.87,13.89,13.86,13.88,327400.0,11.3209,11.3372,11.3127,11.329,327400.0
2009-09-14 09:30:00,13.74,14.05,13.74,13.83,355200.0,11.2148,11.4678,11.2148,11.2882,355200.0
2009-09-14 09:40:00,13.83,14.04,13.82,13.93,186000.0,11.2882,11.4596,11.2801,11.3699,186000.0
2009-09-14 09:50:00,13.91,14.0,13.87,13.99,106400.0,11.3535,11.427,11.3209,11.4188,106400.0
2009-09-14 10:00:00,14.0,14.02,13.91,13.96,115700.0,11.427,11.4433,11.3535,11.3943,115700.0
2009-09-14 10:10:00,13.95,13.95,13.85,13.86,97500.0,11.3862,11.3862,11.3046,11.3127,97500.0
2009-09-14 10:20:00,13.85,13.89,13.83,13.84,125200.0,11.3046,11.3372,11.2882,11.2964,125200.0
2009-09-14 10:30:00,13.83,13.84,13.75,13.76,126300.0,11.2882,11.2964,11.2229,11.2311,126300.0
2009-09-14 10:40:00,13.75,13.8,13.73,13.8,124500.0,11.2229,11.2638,11.2066,11.2638,124500.0
2009-09-14 10:50:00,13.79,13.9,13.79,13.87,117400.0,11.2556,11.3454,11.2556,11.3209,117400.0
2009-09-14 11:00:00,13.87,13.88,13.82,13.82,67800.0,11.3209,11.329,11.2801,11.2801,67800.0
2009-09-14 11:10:00,13.82,13.88,13.81,13.88,93600.0,11.2801,11.329,11.2719,11.329,93600.0
2009-09-14 11:20:00,13.88,13.95,13.88,13.92,92500.0,11.329,11.3862,11.329,11.3617,92500.0
2009-09-14 11:30:00,13.93,13.94,13.9,13.9,46900.0,11.3699,11.378,11.3454,11.3454,46900.0
2009-09-14 11:40:00,13.9,13.9,13.83,13.83,53100.0,11.3454,11.3454,11.2882,11.2882,53100.0
2009-09-14 11:50:00,13.83,13.84,13.83,13.83,21200.0,11.2882,11.2964,11.2882,11.2882,21200.0
2009-09-14 12:00:00,13.83,13.84,13.83,13.83,23800.0,11.2882,11.2964,11.2882,11.2882,23800.0
2009-09-14 12:10:00,13.83,13.87,13.83,13.87,44100.0,11.2882,11.3209,11.2882,11.3209,44100.0
2009-09-14 12:20:00,13.86,13.91,13.86,13.86,89500.0,11.3127,11.3535,11.3127,11.3127,89500.0
2009-09-14 12:30:00,13.86,13.87,13.84,13.84,79600.0,11.3127,11.3209,11.2964,11.2964,79600.0
2009-09-14 12:40:00,13.85,13.85,13.84,13.84,16600.0,11.3046,11.3046,11.2964,11.2964,16600.0
2009-09-14 12:50:00,13.84,13.85,13.81,13.82,88100.0,11.2964,11.3046,11.2719,11.2801,88100.0
2009-09-14 13:00:00,13.81,13.83,13.8,13.82,55400.0,11.2719,11.2882,11.2638,11.2801,55400.0
2009-09-14 13:10:00,13.82,13.85,13.82,13.84,37700.0,11.2801,11.3046,11.2801,11.2964,37700.0
2009-09-14 13:20:00,13.84,13.85,13.84,13.85,27300.0,11.2964,11.3046,11.2964,11.3046,27300.0
2009-09-14 13:30:00,13.85,13.85,13.84,13.85,90400.0,11.3046,11.3046,11.2964,11.3046,90400.0
2009-09-14 13:40:00,13.84,13.85,13.83,13.83,49200.0,11.2964,11.3046,11.2882,11.2882,49200.0
2009-09-14 13:50:00,13.83,13.84,13.82,13.83,36500.0,11.2882,11.2964,11.2801,11.2882,36500.0
2009-09-14 14:00:00,13.84,13.84,13.82,13.83,21500.0,11.2964,11.2964,11.2801,11.2882,21500.0
2009-09-14 14:10:00,13.83,13.85,13.83,13.84,53700.0,11.2882,11.3046,11.2882,11.2964,53700.0
2009-09-14 14:20:00,13.85,13.85,13.82,13.85,108800.0,11.3046,11.3046,11.2801,11.3046,108800.0
2009-09-14 14:30:00,13.85,13.85,13.81,13.82,69800.0,11.3046,11.3046,11.2719,11.2801,69800.0
2009-09-14 14:40:00,13.82,13.83,13.8,13.81,112700.0,11.2801,11.2882,11.2638,11.2719,112700.0
2009-09-14 14:50:00,13.81,13.85,13.8,13.84,94700.0,11.2719,11.3046,11.2638,11.2964,94700.0
2009-09-14 15:00:00,13.83,13.85,13.82,13.83,76200.0,11.2882,11.3046,11.2801,11.2882,76200.0
2009-09-14 15:10:00,13.83,13.84,13.82,13.83,43500.0,11.2882,11.2964,11.2801,11.2882,43500.0
2009-09-14 15:20:00,13.83,13.84,13.8,13.8,96300.0,11.2882,11.2964,11.2638,11.2638,96300.0
2009-09-14 15:30:00,13.81,13.81,13.77,13.78,174200.0,11.2719,11.2719,11.2393,11.2474,174200.0
2009-09-14 15:40:00,13.79,13.84,13.78,13.83,317800.0,11.2556,11.2964,11.2474,11.2882,317800.0
2009-09-14 15:50:00,13.84,13.85,13.83,13.85,376700.0,11.2964,11.3046,11.2882,11.3046,376700.0
2009-09-15 09:30:00,13.87,13.89,13.85,13.86,192700.0,11.3209,11.3372,11.3046,11.3127,192700.0
2009-09-15 09:40:00,13.86,13.88,13.75,13.78,299200.0,11.3127,11.329,11.2229,11.2474,299200.0
2009-09-15 09:50:00,13.77,13.78,13.71,13.75,128900.0,11.2393,11.2474,11.1903,11.2229,128900.0
2009-09-15 10:00:00,13.74,13.78,13.65,13.78,149700.0,11.2148,11.2474,11.1413,11.2474,149700.0
2009-09-15 10:10:00,13.77,13.82,13.65,13.69,185500.0,11.2393,11.2801,11.1413,11.174,185500.0
2009-09-15 10:20:00,13.69,13.76,13.68,13.76,77000.0,11.174,11.2311,11.1658,11.2311,77000.0
2009-09-15 10:30:00,13.76,13.76,13.73,13.75,51300.0,11.2311,11.2311,11.2066,11.2229,51300.0
2009-09-15 10:40:00,13.74,13.8,13.74,13.79,78200.0,11.2148,11.2638,11.2148,11.2556,78200.0
2009-09-15 10:50:00,13.77,13.81,13.77,13.8,54900.0,11.2393,11.2719,11.2393,11.2638,54900.0
2009-09-15 11:00:00,13.8,13.8,13.74,13.75,74400.0,11.2638,11.2638,11.2148,11.2229,74400.0
2009-09-15 11:10:00,13.75,13.76,13.7,13.71,78200.0,11.2229,11.2311,11.1821,11.1903,78200.0
2009-09-15 11:20:00,13.71,13.73,13.68,13.71,118500.0,11.1903,11.2066,11.1658,11.1903,118500.0
2009-09-15 11:30:00,13.71,13.72,13.69,13.72,80900.0,11.1903,11.1985,11.174,11.1985,80900.0
2009-09-15 11:40:00,13.72,13.75,13.71,13.75,52800.0,11.1985,11.2229,11.1903,11.2229,52800.0
2009-09-15 11:50:00,13.74,13.75,13.71,13.71,59300.0,11.2148,11.2229,11.1903,11.1903,59300.0
2009-09-15 12:00:00,13.71,13.71,13.69,13.7,35800.0,11.1903,11.1903,11.174,11.1821,35800.0
2009-09-15 12:10:00,13.7,13.7,13.68,13.68,42900.0,11.1821,11.1821,11.1658,11.1658,42900.0
2009-09-15 12:20:00,13.69,13.73,13.69,13.69,61700.0,11.174,11.2066,11.174,11.174,61700.0
2009-09-15 12:30:00,13.69,13.7,13.67,13.67,45100.0,11.174,11.1821,11.1576,11.1576,45100.0
2009-09-15 12:40:00,13.68,13.69,13.67,13.67,47100.0,11.1658,11.174,11.1576,11.1576,47100.0
2009-09-15 12:50:00,13.67,13.69,13.67,13.68,97500.0,11.1576,11.174,11.1576,11.1658,97500.0
2009-09-15 13:00:00,13.68,13.73,13.67,13.73,98700.0,11.1658,11.2066,11.1576,11.2066,98700.0
2009-09-15 13:10:00,13.73,13.76,13.72,13.73,94700.0,11.2066,11.2311,11.1985,11.2066,94700.0
2009-09-15 13:20:00,13.73,13.75,13.72,13.72,73100.0,11.2066,11.2229,11.1985,11.1985,73100.0
2009-09-15 13:30:00,13.72,13.74,13.72,13.72,61200.0,11.1985,11.2148,11.1985,11.1985,61200.0
2009-09-15 13:40:00,13.72,13.73,13.71,13.72,56300.0,11.1985,11.2066,11.1903,11.1985,56300.0
2009-09-15 13:50:00,13.72,13.72,13.71,13.72,51000.0,11.1985,11.1985,11.1903,11.1985,51000.0
2009-09-15 14:00:00,13.72,13.72,13.67,13.67,57500.0,11.1985,11.1985,11.1576,11.1576,57500.0
2009-09-15 14:10:00,13.67,13.69,13.67,13.69,53000.0,11.1576,11.174,11.1576,11.174,53000.0
2009-09-15 14:20:00,13.69,13.71,13.68,13.71,47700.0,11.174,11.1903,11.1658,11.1903,47700.0
2009-09-15 14:30:00,13.7,13.71,13.69,13.7,98600.0,11.1821,11.1903,11.174,11.1821,98600.0
2009-09-15 14:40:00,13.69,13.71,13.68,13.7,102500.0,11.174,11.1903,11.1658,11.1821,102500.0
2009-09-15 14:50:00,13.69,13.7,13.65,13.66,96300.0,11.174,11.1821,11.1413,11.1495,96300.0
2009-09-15 15:00:00,13.66,13.67,13.64,13.65,98500.0,11.1495,11.1576,11.1332,11.1413,98500.0
2009-09-15 15:10:00,13.64,13.69,13.61,13.68,172000.0,11.1332,11.174,11.1087,11.1658,172000.0
2009-09-15 15:20:00,13.68,13.74,13.67,13.73,143300.0,11.1658,11.2148,11.1576,11.2066,143300.0
2009-09-15 15:30:00,13.73,13.74,13.68,13.69,178900.0,11.2066,11.2148,11.1658,11.174,178900.0
2009-09-15 15:40:00,13.68,13.7,13.67,13.69,156300.0,11.1658,11.1821,11.1576,11.174,156300.0
2009-09-15 15:50:00,13.69,13.76,13.69,13.74,412400.0,11.174,11.2311,11.174,11.2148,412400.0
2009-09-16 09:30:00,13.95,13.95,13.73,13.77,185000.0,11.3862,11.3862,11.2066,11.2393,185000.0
2009-09-16 09:40:00,13.77,13.83,13.73,13.8,212100.0,11.2393,11.2882,11.2066,11.2638,212100.0
2009-09-16 09:50:00,13.8,13.8,13.65,13.66,167400.0,11.2638,11.2638,11.1413,11.1495,167400.0
2009-09-16 10:00:00,13.65,13.67,13.59,13.66,188900.0,11.1413,11.1576,11.0923,11.1495,188900.0
2009-09-16 10:10:00,13.67,13.67,13.57,13.57,162700.0,11.1576,11.1576,11.076,11.076,162700.0
2009-09-16 10:20:00,13.58,13.58,13.55,13.56,103100.0,11.0842,11.0842,11.0597,11.0679,103100.0
2009-09-16 10:30:00,13.57,13.62,13.55,13.62,64300.0,11.076,11.1168,11.0597,11.1168,64300.0
2009-09-16 10:40:00,13.62,13.72,13.62,13.71,98500.0,11.1168,11.1985,11.1168,11.1903,98500.0
2009-09-16 10:50:00,13.72,13.72,13.68,13.68,31500.0,11.1985,11.1985,11.1658,11.1658,31500.0
2009-09-16 11:00:00,13.68,13.7,13.62,13.62,40300.0,11.1658,11.1821,11.1168,11.1168,40300.0
2009-09-16 11:10:00,13.62,13.63,13.6,13.61,32100.0,11.1168,11.125,11.1005,11.1087,32100.0
2009-09-16 11:20:00,13.61,13.63,13.6,13.61,53900.0,11.1087,11.125,11.1005,11.1087,53900.0
2009-09-16 11:30:00,13.6,13.65,13.6,13.64,123300.0,11.1005,11.1413,11.1005,11.1332,123300.0
2009-09-16 11:40:00,13.64,13.69,13.64,13.64,105400.0,11.1332,11.174,11.1332,11.1332,105400.0
2009-09-16 11:50:00,13.65,13.68,13.64,13.66,50600.0,11.1413,11.1658,11.1332,11.1495,50600.0
2009-09-16 12:00:00,13.65,13.65,13.62,13.65,100900.0,11.1413,11.1413,11.1168,11.1413,100900.0
2009-09-16 12:10:00,13.65,13.65,13.6,13.61,128400.0,11.1413,11.1413,11.1005,11.1087,128400.0
2009-09-16 12:20:00,13.6,13.66,13.6,13.64,104300.0,11.1005,11.1495,11.1005,11.1332,104300.0
2009-09-16 12:30:00,13.65,13.68,13.65,13.66,93800.0,11.1413,11.1658,11.1413,11.1495,93800.0
2009-09-16 12:40:00,13.66,13.71,13.66,13.71,38100.0,11.1495,11.1903,11.1495,11.1903,38100.0
2009-09-16 12:50:00,13.71,13.71,13.66,13.66,69800.0,11.1903,11.1903,11.1495,11.1495,69800.0
2009-09-16 13:00:00,13.67,13.68,13.66,13.67,77900.0,11.1576,11.1658,11.1495,11.1576,77900.0
2009-09-16 13:10:00,13.67,13.68,13.65,13.66,77700.0,11.1576,11.1658,11.1413,11.1495,77700.0
2009-09-16 13:20:00,13.66,13.71,13.64,13.69,542300.0,11.1495,11.1903,11.1332,11.174,542300.0
2009-09-16 13:30:00,13.69,13.73,13.66,13.73,101500.0,11.174,11.2066,11.1495,11.2066,101500.0
2009-09-16 13:40:00,13.73,13.78,13.72,13.78,91700.0,11.2066,11.2474,11.1985,11.2474,91700.0
2009-09-16 13:50:00,13.78,13.79,13.76,13.77,100400.0,11.2474,11.2556,11.2311,11.2393,100400.0
2009-09-16 14:00:00,13.78,13.85,13.77,13.83,305900.0,11.2474,11.3046,11.2393,11.2882,305900.0
2009-09-16 14:10:00,13.82,13.85,13.77,13.77,106000.0,11.2801,11.3046,11.2393,11.2393,106000.0
2009-09-16 14:20:00,13.77,13.81,13.77,13.78,125200.0,11.2393,11.2719,11.2393,11.2474,125200.0
2009-09-16 14:30:00,13.79,13.79,13.75,13.76,45800.0,11.2556,11.2556,11.2229,11.2311,45800.0
2009-09-16 14:40:00,13.76,13.79,13.76,13.77,41800.0,11.2311,11.2556,11.2311,11.2393,41800.0
2009-09-16 14:50:00,13.77,13.8,13.77,13.79,43500.0,11.2393,11.2638,11.2393,11.2556,43500.0
2009-09-16 15:00:00,13.78,13.78,13.75,13.76,52900.0,11.2474,11.2474,11.2229,11.2311,52900.0
2009-09-16 15:10:00,13.75,13.76,13.75,13.75,35900.0,11.2229,11.2311,11.2229,11.2229,35900.0
2009-09-16 15:20:00,13.75,13.79,13.75,13.79,83200.0,11.2229,11.2556,11.2229,11.2556,83200.0
2009-09-16 15:30:00,13.79,13.8,13.73,13.74,162600.0,11.2556,11.2638,11.2066,11.2148,162600.0
2009-09-16 15:40:00,13.74,13.76,13.71,13.75,288200.0,11.2148,11.2311,11.1903,11.2229,288200.0
2009-09-16 15:50:00,13.76,13.81,13.76,13.8,261700.0,11.2311,11.2719,11.2311,11.2638,261700.0
2009-09-17 09:30:00,13.98,14.01,13.93,13.97,423600.0,11.4107,11.4352,11.3699,11.4025,423600.0
2009-09-17 09:40:00,13.97,13.97,13.87,13.91,236800.0,11.4025,11.4025,11.3209,11.3535,236800.0
2009-09-17 09:50:00,13.92,13.98,13.91,13.96,193200.0,11.3617,11.4107,11.3535,11.3943,193200.0
2009-09-17 10:00:00,13.96,13.97,13.85,13.86,209700.0,11.3943,11.4025,11.3046,11.3127,209700.0
2009-09-17 10:10:00,13.87,13.88,13.82,13.82,107900.0,11.3209,11.329,11.2801,11.2801,107900.0
2009-09-17 10:20:00,13.82,13.83,13.63,13.63,161200.0,11.2801,11.2882,11.125,11.125,161200.0
2009-09-17 10:30:00,13.62,13.74,13.62,13.69,207000.0,11.1168,11.2148,11.1168,11.174,207000.0
2009-09-17 10:40:00,13.7,13.7,13.62,13.64,126600.0,11.1821,11.1821,11.1168,11.1332,126600.0
2009-09-17 10:50:00,13.65,13.73,13.64,13.68,129700.0,11.1413,11.2066,11.1332,11.1658,129700.0
2009-09-17 11:00:00,13.67,13.7,13.65,13.66,106100.0,11.1576,11.1821,11.1413,11.1495,106100.0
2009-09-17 11:10:00,13.65,13.71,13.62,13.71,101000.0,11.1413,11.1903,11.1168,11.1903,101000.0
2009-09-17 11:20:00,13.72,13.77,13.71,13.77,58500.0,11.1985,11.2393,11.1903,11.2393,58500.0
2009-09-17 11:30:00,13.77,13.77,13.72,13.72,65200.0,11.2393,11.2393,11.1985,11.1985,65200.0
2009-09-17 11:40:00,13.72,13.83,13.7,13.81,131500.0,11.1985,11.2882,11.1821,11.2719,131500.0
2009-09-17 11:50:00,13.82,13.82,13.75,13.79,123800.0,11.2801,11.2801,11.2229,11.2556,123800.0
2009-09-17 12:00:00,13.78,13.8,13.77,13.79,97800.0,11.2474,11.2638,11.2393,11.2556,97800.0
2009-09-17 12:10:00,13.79,13.79,13.65,13.65,172100.0,11.2556,11.2556,11.1413,11.1413,172100.0
2009-09-17 12:20:00,13.66,13.72,13.65,13.72,56700.0,11.1495,11.1985,11.1413,11.1985,56700.0
2009-09-17 12:30:00,13.73,13.75,13.71,13.71,42400.0,11.2066,11.2229,11.1903,11.1903,42400.0
2009-09-17 12:40:00,13.72,13.72,13.6,13.61,108800.0,11.1985,11.1985,11.1005,11.1087,108800.0
2009-09-17 12:50:00,13.61,13.63,13.6,13.6,60300.0,11.1087,11.125,11.1005,11.1005,60300.0
2009-09-17 13:00:00,13.6,13.64,13.6,13.63,53900.0,11.1005,11.1332,11.1005,11.125,53900.0
2009-09-17 13:10:00,13.63,13.67,13.61,13.61,35900.0,11.125,11.1576,11.1087,11.1087,35900.0
2009-09-17 13:20:00,13.62,13.62,13.57,13.6,79300.0,11.1168,11.1168,11.076,11.1005,79300.0
2009-09-17 13:30:00,13.6,13.6,13.58,13.6,40800.0,11.1005,11.1005,11.0842,11.1005,40800.0
2009-09-17 13:40:00,13.59,13.6,13.58,13.59,58800.0,11.0923,11.1005,11.0842,11.0923,58800.0
2009-09-17 13:50:00,13.6,13.64,13.59,13.64,60300.0,11.1005,11.1332,11.0923,11.1332,60300.0
2009-09-17 14:00:00,13.63,13.64,13.61,13.61,27200.0,11.125,11.1332,11.1087,11.1087,27200.0
2009-09-17 14:10:00,13.61,13.62,13.6,13.61,32100.0,11.1087,11.1168,11.1005,11.1087,32100.0
2009-09-17 14:20:00,13.62,13.63,13.58,13.62,59800.0,11.1168,11.125,11.0842,11.1168,59800.0
2009-09-17 14:30:00,13.63,13.66,13.62,13.63,93300.0,11.125,11.1495,11.1168,11.125,93300.0
2009-09-17 14:40:00,13.63,13.68,13.62,13.66,55400.0,11.125,11.1658,11.1168,11.1495,55400.0
2009-09-17 14:50:00,13.67,13.7,13.66,13.68,73900.0,11.1576,11.1821,11.1495,11.1658,73900.0
2009-09-17 15:00:00,13.68,13.69,13.64,13.64,73000.0,11.1658,11.174,11.1332,11.1332,73000.0
2009-09-17 15:10:00,13.64,13.65,13.6,13.6,80000.0,11.1332,11.1413,11.1005,11.1005,80000.0
2009-09-17 15:20:00,13.6,13.65,13.59,13.62,183600.0,11.1005,11.1413,11.0923,11.1168,183600.0
2009-09-17 15:30:00,13.62,13.62,13.58,13.61,112700.0,11.1168,11.1168,11.0842,11.1087,112700.0
2009-09-17 15:40:00,13.61,13.62,13.59,13.6,233900.0,11.1087,11.1168,11.0923,11.1005,233900.0
2009-09-17 15:50:00,13.59,13.62,13.56,13.59,441800.0,11.0923,11.1168,11.0679,11.0923,441800.0
2009-09-18 09:30:00,13.59,13.78,13.59,13.75,586700.0,11.0923,11.2474,11.0923,11.2229,586700.0
2009-09-18 09:40:00,13.73,13.73,13.66,13.69,69400.0,11.2066,11.2066,11.1495,11.174,69400.0
2009-09-18 09:50:00,13.7,13.72,13.58,13.59,85100.0,11.1821,11.1985,11.0842,11.0923,85100.0
2009-09-18 10:00:00,13.59,13.67,13.44,13.48,178500.0,11.0923,11.1576,10.9699,11.0026,178500.0
2009-09-18 10:10:00,13.49,13.63,13.42,13.63,303800.0,11.0107,11.125,10.9536,11.125,303800.0
2009-09-18 10:20:00,13.63,13.69,13.63,13.68,152500.0,11.125,11.174,11.125,11.1658,152500.0
2009-09-18 10:30:00,13.68,13.78,13.68,13.75,94700.0,11.1658,11.2474,11.1658,11.2229,94700.0
2009-09-18 10:40:00,13.76,13.76,13.72,13.72,111000.0,11.2311,11.2311,11.1985,11.1985,111000.0
2009-09-18 10:50:00,13.73,13.73,13.65,13.7,64900.0,11.2066,11.2066,11.1413,11.1821,64900.0
2009-09-18 11:00:00,13.7,13.7,13.64,13.66,55500.0,11.1821,11.1821,11.1332,11.1495,55500.0
2009-09-18 11:10:00,13.65,13.66,13.57,13.58,100200.0,11.1413,11.1495,11.076,11.0842,100200.0
2009-09-18 11:20:00,13.58,13.61,13.58,13.6,24500.0,11.0842,11.1087,11.0842,11.1005,24500.0
2009-09-18 11:30:00,13.6,13.61,13.58,13.58,33900.0,11.1005,11.1087,11.0842,11.0842,33900.0
2009-09-18 11:40:00,13.58,13.59,13.53,13.53,66700.0,11.0842,11.0923,11.0434,11.0434,66700.0
2009-09-18 11:50:00,13.53,13.54,13.51,13.51,34300.0,11.0434,11.0515,11.027,11.027,34300.0
2009-09-18 12:00:00,13.51,13.51,13.44,13.45,53000.0,11.027,11.027,10.9699,10.9781,53000.0
2009-09-18 12:10:00,13.44,13.47,13.43,13.43,84800.0,10.9699,10.9944,10.9618,10.9618,84800.0
2009-09-18 12:20:00,13.44,13.52,13.43,13.49,80700.0,10.9699,11.0352,10.9618,11.0107,80700.0
2009-09-18 12:30:00,13.5,13.56,13.49,13.55,51600.0,11.0189,11.0679,11.0107,11.0597,51600.0
2009-09-18 12:40:00,13.56,13.6,13.56,13.6,52400.0,11.0679,11.1005,11.0679,11.1005,52400.0
2009-09-18 12:50:00,13.59,13.6,13.56,13.59,64200.0,11.0923,11.1005,11.0679,11.0923,64200.0
2009-09-18 13:00:00,13.6,13.6,13.55,13.57,40500.0,11.1005,11.1005,11.0597,11.076,40500.0
2009-09-18 13:10:00,13.57,13.58,13.56,13.56,23700.0,11.076,11.0842,11.0679,11.0679,23700.0
2009-09-18 13:20:00,13.56,13.57,13.56,13.56,46300.0,11.0679,11.076,11.0679,11.0679,46300.0
2009-09-18 13:30:00,13.56,13.57,13.56,13.57,19400.0,11.0679,11.076,11.0679,11.076,19400.0
2009-09-18 13:40:00,13.56,13.57,13.56,13.56,73200.0,11.0679,11.076,11.0679,11.0679,73200.0
2009-09-18 13:50:00,13.56,13.57,13.56,13.56,23900.0,11.0679,11.076,11.0679,11.0679,23900.0
2009-09-18 14:00:00,13.56,13.57,13.54,13.54,91500.0,11.0679,11.076,11.0515,11.0515,91500.0
2009-09-18 14:10:00,13.54,13.58,13.52,13.56,126200.0,11.0515,11.0842,11.0352,11.0679,126200.0
2009-09-18 14:20:00,13.56,13.65,13.56,13.6,143100.0,11.0679,11.1413,11.0679,11.1005,143100.0
2009-09-18 14:30:00,13.6,13.6,13.58,13.6,64000.0,11.1005,11.1005,11.0842,11.1005,64000.0
2009-09-18 14:40:00,13.6,13.61,13.59,13.59,38100.0,11.1005,11.1087,11.0923,11.0923,38100.0
2009-09-18 14:50:00,13.59,13.63,13.59,13.61,110300.0,11.0923,11.125,11.0923,11.1087,110300.0
2009-09-18 15:00:00,13.61,13.63,13.61,13.61,58600.0,11.1087,11.125,11.1087,11.1087,58600.0
2009-09-18 15:10:00,13.62,13.65,13.61,13.65,94400.0,11.1168,11.1413,11.1087,11.1413,94400.0
2009-09-18 15:20:00,13.65,13.69,13.64,13.67,141700.0,11.1413,11.174,11.1332,11.1576,141700.0
2009-09-18 15:30:00,13.67,13.68,13.63,13.63,87200.0,11.1576,11.1658,11.125,11.125,87200.0
2009-09-18 15:40:00,13.62,13.63,13.58,13.58,119200.0,11.1168,11.125,11.0842,11.0842,119200.0
2009-09-18 15:50:00,13.58,13.59,13.55,13.57,267700.0,11.0842,11.0923,11.0597,11.076,267700.0
2009-09-21 09:30:00,13.5,13.6,13.49,13.59,118500.0,11.0189,11.1005,11.0107,11.0923,118500.0
2009-09-21 09:40:00,13.6,13.82,13.59,13.8,193300.0,11.1005,11.2801,11.0923,11.2638,193300.0
2009-09-21 09:50:00,13.81,13.9,13.8,13.88,281900.0,11.2719,11.3454,11.2638,11.329,281900.0
2009-09-21 10:00:00,13.88,13.93,13.84,13.85,356000.0,11.329,11.3699,11.2964,11.3046,356000.0
2009-09-21 10:10:00,13.85,13.9,13.78,13.78,143800.0,11.3046,11.3454,11.2474,11.2474,143800.0
2009-09-21 10:20:00,13.79,13.91,13.78,13.87,120000.0,11.2556,11.3535,11.2474,11.3209,120000.0
2009-09-21 10:30:00,13.88,13.9,13.83,13.88,60700.0,11.329,11.3454,11.2882,11.329,60700.0
2009-09-21 10:40:00,13.88,13.93,13.87,13.91,82600.0,11.329,11.3699,11.3209,11.3535,82600.0
2009-09-21 10:50:00,13.91,13.95,13.9,13.95,73500.0,11.3535,11.3862,11.3454,11.3862,73500.0
2009-09-21 11:00:00,13.95,13.99,13.9,13.99,144100.0,11.3862,11.4188,11.3454,11.4188,144100.0
2009-09-21 11:10:00,13.99,14.14,13.97,14.1,312100.0,11.4188,11.5413,11.4025,11.5086,312100.0
2009-09-21 11:20:00,14.1,14.15,14.09,14.11,169700.0,11.5086,11.5494,11.5005,11.5168,169700.0
2009-09-21 11:30:00,14.1,14.19,14.1,14.16,254700.0,11.5086,11.5821,11.5086,11.5576,254700.0
2009-09-21 11:40:00,14.15,14.15,14.0,14.02,183600.0,11.5494,11.5494,11.427,11.4433,183600.0
2009-09-21 11:50:00,14.02,14.15,14.02,14.14,103200.0,11.4433,11.5494,11.4433,11.5413,103200.0
2009-09-21 12:00:00,14.14,14.16,14.07,14.07,78800.0,11.5413,11.5576,11.4841,11.4841,78800.0
2009-09-21 12:10:00,14.08,14.09,13.98,13.99,97400.0,11.4923,11.5005,11.4107,11.4188,97400.0
2009-09-21 12:20:00,13.98,14.08,13.98,14.07,92600.0,11.4107,11.4923,11.4107,11.4841,92600.0
2009-09-21 12:30:00,14.06,14.09,14.04,14.09,60600.0,11.476,11.5005,11.4596,11.5005,60600.0
2009-09-21 12:40:00,14.08,14.12,14.07,14.11,69000.0,11.4923,11.5249,11.4841,11.5168,69000.0
2009-09-21 12:50:00,14.11,14.11,14.08,14.09,35100.0,11.5168,11.5168,11.4923,11.5005,35100.0
2009-09-21 13:00:00,14.08,14.09,14.02,14.03,99600.0,11.4923,11.5005,11.4433,11.4515,99600.0
2009-09-21 13:10:00,14.04,14.06,14.0,14.01,65500.0,11.4596,11.476,11.427,11.4352,65500.0
2009-09-21 13:20:00,14.01,14.08,14.0,14.03,103800.0,11.4352,11.4923,11.427,11.4515,103800.0
2009-09-21 13:30:00,14.03,14.06,14.02,14.04,40900.0,11.4515,11.476,11.4433,11.4596,40900.0
2009-09-21 13:40:00,14.03,14.07,14.03,14.07,29900.0,11.4515,11.4841,11.4515,11.4841,29900.0
2009-09-21 13:50:00,14.07,14.08,14.04,14.05,68700.0,11.4841,11.4923,11.4596,11.4678,68700.0
2009-09-21 14:00:00,14.05,14.07,14.02,14.04,78100.0,11.4678,11.4841,11.4433,11.4596,78100.0
2009-09-21 14:10:00,14.04,14.05,14.01,14.05,43300.0,11.4596,11.4678,11.4352,11.4678,43300.0
2009-09-21 14:20:00,14.05,14.05,14.0,14.02,89600.0,11.4678,11.4678,11.427,11.4433,89600.0
2009-09-21 14:30:00,14.03,14.06,14.02,14.03,55800.0,11.4515,11.476,11.4433,11.4515,55800.0
2009-09-21 14:40:00,14.02,14.07,14.02,14.07,37400.0,11.4433,11.4841,11.4433,11.4841,37400.0
2009-09-21 14:50:00,14.07,14.07,14.04,14.04,67800.0,11.4841,11.4841,11.4596,11.4596,67800.0
2009-09-21 15:00:00,14.04,14.04,14.02,14.02,116400.0,11.4596,11.4596,11.4433,11.4433,116400.0
2009-09-21 15:10:00,14.02,14.07,14.02,14.05,100800.0,11.4433,11.4841,11.4433,11.4678,100800.0
2009-09-21 15:20:00,14.05,14.06,13.99,13.99,214500.0,11.4678,11.476,11.4188,11.4188,214500.0
2009-09-21 15:30:00,13.99,14.02,13.95,13.99,230300.0,11.4188,11.4433,11.3862,11.4188,230300.0
2009-09-21 15:40:00,13.99,14.01,13.98,13.99,134600.0,11.4188,11.4352,11.4107,11.4188,134600.0
2009-09-21 15:50:00,14.0,14.0,13.94,13.95,382800.0,11.427,11.427,11.378,11.3862,382800.0
2009-09-22 09:30:00,14.14,14.18,14.03,14.06,95000.0,11.5413,11.5739,11.4515,11.476,95000.0
2009-09-22 09:40:00,14.08,14.1,13.98,13.98,80600.0,11.4923,11.5086,11.4107,11.4107,80600.0
2009-09-22 09:50:00,13.98,14.1,13.96,13.97,74100.0,11.4107,11.5086,11.3943,11.4025,74100.0
2009-09-22 10:00:00,13.97,13.97,13.86,13.97,115200.0,11.4025,11.4025,11.3127,11.4025,115200.0
2009-09-22 10:10:00,13.97,14.02,13.96,14.0,102700.0,11.4025,11.4433,11.3943,11.427,102700.0
2009-09-22 10:20:00,14.0,14.05,13.99,14.01,109900.0,11.427,11.4678,11.4188,11.4352,109900.0
2009-09-22 10:30:00,14.02,14.03,13.94,14.01,81200.0,11.4433,11.4515,11.378,11.4352,81200.0
2009-09-22 10:40:00,14.01,14.11,14.0,14.11,67000.0,11.4352,11.5168,11.427,11.5168,67000.0
2009-09-22 10:50:00,14.1,14.1,14.03,14.06,62800.0,11.5086,11.5086,11.4515,11.476,62800.0
2009-09-22 11:00:00,14.06,14.1,14.05,14.1,41300.0,11.476,11.5086,11.4678,11.5086,41300.0
2009-09-22 11:10:00,14.1,14.12,14.07,14.09,41600.0,11.5086,11.5249,11.4841,11.5005,41600.0
2009-09-22 11:20:00,14.09,14.14,14.08,14.1,79000.0,11.5005,11.5413,11.4923,11.5086,79000.0
2009-09-22 11:30:00,14.1,14.1,14.02,14.06,35000.0,11.5086,11.5086,11.4433,11.476,35000.0
2009-09-22 11:40:00,14.06,14.07,14.03,14.03,18700.0,11.476,11.4841,11.4515,11.4515,18700.0
2009-09-22 11:50:00,14.02,14.02,13.98,14.01,40700.0,11.4433,11.4433,11.4107,11.4352,40700.0
2009-09-22 12:00:00,14.01,14.07,14.01,14.05,24300.0,11.4352,11.4841,11.4352,11.4678,24300.0
2009-09-22 12:10:00,14.05,14.07,14.05,14.06,35700.0,11.4678,11.4841,11.4678,11.476,35700.0
2009-09-22 12:20:00,14.06,14.06,14.05,14.05,15900.0,11.476,11.476,11.4678,11.4678,15900.0
2009-09-22 12:30:00,14.05,14.06,14.03,14.03,17400.0,11.4678,11.476,11.4515,11.4515,17400.0
2009-09-22 12:40:00,14.02,14.02,13.95,13.96,99700.0,11.4433,11.4433,11.3862,11.3943,99700.0
2009-09-22 12:50:00,13.95,13.96,13.92,13.94,110400.0,11.3862,11.3943,11.3617,11.378,110400.0
2009-09-22 13:00:00,13.95,14.02,13.94,14.02,65200.0,11.3862,11.4433,11.378,11.4433,65200.0
2009-09-22 13:10:00,14.02,14.03,13.97,14.02,48400.0,11.4433,11.4515,11.4025,11.4433,48400.0
2009-09-22 13:20:00,14.03,14.03,13.98,13.98,105000.0,11.4515,11.4515,11.4107,11.4107,105000.0
2009-09-22 13:30:00,13.98,13.99,13.97,13.97,19700.0,11.4107,11.4188,11.4025,11.4025,19700.0
2009-09-22 13:40:00,13.96,14.0,13.95,13.97,129200.0,11.3943,11.427,11.3862,11.4025,129200.0
2009-09-22 13:50:00,13.96,13.97,13.91,13.93,97000.0,11.3943,11.4025,11.3535,11.3699,97000.0
2009-09-22 14:00:00,13.93,13.95,13.92,13.95,46300.0,11.3699,11.3862,11.3617,11.3862,46300.0
2009-09-22 14:10:00,13.95,13.95,13.91,13.92,33600.0,11.3862,11.3862,11.3535,11.3617,33600.0
2009-09-22 14:20:00,13.92,13.96,13.91,13.94,82200.0,11.3617,11.3943,11.3535,11.378,82200.0
2009-09-22 14:30:00,13.95,13.98,13.93,13.95,67600.0,11.3862,11.4107,11.3699,11.3862,67600.0
2009-09-22 14:40:00,13.96,14.0,13.96,13.99,71200.0,11.3943,11.427,11.3943,11.4188,71200.0
2009-09-22 14:50:00,13.99,14.01,13.99,14.01,69200.0,11.4188,11.4352,11.4188,11.4352,69200.0
2009-09-22 15:00:00,14.01,14.02,13.96,13.97,24400.0,11.4352,11.4433,11.3943,11.4025,24400.0
2009-09-22 15:10:00,13.97,13.97,13.92,13.95,69700.0,11.4025,11.4025,11.3617,11.3862,69700.0
2009-09-22 15:20:00,13.94,13.96,13.93,13.93,31600.0,11.378,11.3943,11.3699,11.3699,31600.0
2009-09-22 15:30:00,13.94,13.94,13.91,13.94,100600.0,11.378,11.378,11.3535,11.378,100600.0
2009-09-22 15:40:00,13.94,13.95,13.89,13.9,177100.0,11.378,11.3862,11.3372,11.3454,177100.0
2009-09-22 15:50:00,13.89,13.9,13.87,13.87,152900.0,11.3372,11.3454,11.3209,11.3209,152900.0
2009-09-23 09:30:00,13.89,13.94,13.89,13.91,142500.0,11.3372,11.378,11.3372,11.3535,142500.0
2009-09-23 09:40:00,13.91,13.91,13.83,13.83,65800.0,11.3535,11.3535,11.2882,11.2882,65800.0
2009-09-23 09:50:00,13.83,13.89,13.73,13.75,152600.0,11.2882,11.3372,11.2066,11.2229,152600.0
2009-09-23 10:00:00,13.76,13.81,13.73,13.75,117400.0,11.2311,11.2719,11.2066,11.2229,117400.0
2009-09-23 10:10:00,13.74,13.8,13.74,13.78,75100.0,11.2148,11.2638,11.2148,11.2474,75100.0
2009-09-23 10:20:00,13.79,13.8,13.78,13.78,47300.0,11.2556,11.2638,11.2474,11.2474,47300.0
2009-09-23 10:30:00,13.78,13.78,13.67,13.67,161100.0,11.2474,11.2474,11.1576,11.1576,161100.0
2009-09-23 10:40:00,13.68,13.69,13.67,13.69,66100.0,11.1658,11.174,11.1576,11.174,66100.0
2009-09-23 10:50:00,13.69,13.73,13.66,13.67,122700.0,11.174,11.2066,11.1495,11.1576,122700.0
2009-09-23 11:00:00,13.67,13.71,13.67,13.68,90100.0,11.1576,11.1903,11.1576,11.1658,90100.0
2009-09-23 11:10:00,13.68,13.68,13.62,13.64,156700.0,11.1658,11.1658,11.1168,11.1332,156700.0
2009-09-23 11:20:00,13.64,13.76,13.64,13.75,71300.0,11.1332,11.2311,11.1332,11.2229,71300.0
2009-09-23 11:30:00,13.75,13.79,13.73,13.76,192600.0,11.2229,11.2556,11.2066,11.2311,192600.0
2009-09-23 11:40:00,13.76,13.77,13.72,13.73,32500.0,11.2311,11.2393,11.1985,11.2066,32500.0
2009-09-23 11:50:00,13.73,13.74,13.72,13.72,33200.0,11.2066,11.2148,11.1985,11.1985,33200.0
2009-09-23 12:00:00,13.72,13.74,13.72,13.74,13700.0,11.1985,11.2148,11.1985,11.2148,13700.0
2009-09-23 12:10:00,13.74,13.74,13.72,13.73,16900.0,11.2148,11.2148,11.1985,11.2066,16900.0
2009-09-23 12:20:00,13.72,13.76,13.72,13.76,52200.0,11.1985,11.2311,11.1985,11.2311,52200.0
2009-09-23 12:30:00,13.77,13.79,13.75,13.76,84100.0,11.2393,11.2556,11.2229,11.2311,84100.0
2009-09-23 12:40:00,13.77,13.86,13.76,13.85,120900.0,11.2393,11.3127,11.2311,11.3046,120900.0
2009-09-23 12:50:00,13.85,13.87,13.82,13.87,45400.0,11.3046,11.3209,11.2801,11.3209,45400.0
2009-09-23 13:00:00,13.87,13.93,13.86,13.92,131300.0,11.3209,11.3699,11.3127,11.3617,131300.0
2009-09-23 13:10:00,13.92,13.92,13.87,13.9,65000.0,11.3617,11.3617,11.3209,11.3454,65000.0
2009-09-23 13:20:00,13.9,13.92,13.85,13.86,55100.0,11.3454,11.3617,11.3046,11.3127,55100.0
2009-09-23 13:30:00,13.86,13.91,13.86,13.89,36500.0,11.3127,11.3535,11.3127,11.3372,36500.0
2009-09-23 13:40:00,13.9,13.93,13.89,13.9,47900.0,11.3454,11.3699,11.3372,11.3454,47900.0
2009-09-23 13:50:00,13.89,13.93,13.89,13.9,36300.0,11.3372,11.3699,11.3372,11.3454,36300.0
2009-09-23 14:00:00,13.91,13.94,13.9,13.92,57200.0,11.3535,11.378,11.3454,11.3617,57200.0
2009-09-23 14:10:00,13.92,13.96,13.89,13.96,67000.0,11.3617,11.3943,11.3372,11.3943,67000.0
2009-09-23 14:20:00,13.97,14.05,13.88,14.01,110800.0,11.4025,11.4678,11.329,11.4352,110800.0
2009-09-23 14:30:00,14.01,14.05,13.96,14.01,128300.0,11.4352,11.4678,11.3943,11.4352,128300.0
2009-09-23 14:40:00,14.02,14.04,13.95,13.99,73900.0,11.4433,11.4596,11.3862,11.4188,73900.0
2009-09-23 14:50:00,14.0,14.01,13.91,13.92,111000.0,11.427,11.4352,11.3535,11.3617,111000.0
2009-09-23 15:00:00,13.93,14.0,13.92,13.96,76900.0,11.3699,11.427,11.3617,11.3943,76900.0
2009-09-23 15:10:00,13.96,13.97,13.89,13.91,120100.0,11.3943,11.4025,11.3372,11.3535,120100.0
2009-09-23 15:20:00,13.91,13.91,13.81,13.84,147100.0,11.3535,11.3535,11.2719,11.2964,147100.0
2009-09-23 15:30:00,13.84,13.84,13.75,13.77,227200.0,11.2964,11.2964,11.2229,11.2393,227200.0
2009-09-23 15:40:00,13.76,13.79,13.71,13.75,243500.0,11.2311,11.2556,11.1903,11.2229,243500.0
2009-09-23 15:50:00,13.76,13.76,13.65,13.66,437700.0,11.2311,11.2311,11.1413,11.1495,437700.0
2009-09-24 09:30:00,13.75,13.95,13.61,13.63,119400.0,11.2229,11.3862,11.1087,11.125,119400.0
2009-09-24 09:40:00,13.62,13.68,13.56,13.62,173200.0,11.1168,11.1658,11.0679,11.1168,173200.0
2009-09-24 09:50:00,13.63,13.63,13.55,13.58,67600.0,11.125,11.125,11.0597,11.0842,67600.0
2009-09-24 10:00:00,13.59,13.6,13.31,13.32,207000.0,11.0923,11.1005,10.8638,10.872,207000.0
2009-09-24 10:10:00,13.33,13.35,13.27,13.28,155500.0,10.8801,10.8965,10.8312,10.8393,155500.0
2009-09-24 10:20:00,13.29,13.35,13.27,13.32,133200.0,10.8475,10.8965,10.8312,10.872,133200.0
2009-09-24 10:30:00,13.31,13.32,13.25,13.26,160700.0,10.8638,10.872,10.8148,10.823,160700.0
2009-09-24 10:40:00,13.26,13.27,13.11,13.18,296400.0,10.823,10.8312,10.7006,10.7577,296400.0
2009-09-24 10:50:00,13.19,13.19,13.15,13.16,134900.0,10.7659,10.7659,10.7332,10.7414,134900.0
2009-09-24 11:00:00,13.18,13.22,13.17,13.22,97700.0,10.7577,10.7903,10.7495,10.7903,97700.0
2009-09-24 11:10:00,13.22,13.36,13.22,13.36,188700.0,10.7903,10.9046,10.7903,10.9046,188700.0
2009-09-24 11:20:00,13.36,13.39,13.31,13.36,86700.0,10.9046,10.9291,10.8638,10.9046,86700.0
2009-09-24 11:30:00,13.36,13.4,13.3,13.31,82400.0,10.9046,10.9373,10.8556,10.8638,82400.0
2009-09-24 11:40:00,13.3,13.33,13.28,13.3,89600.0,10.8556,10.8801,10.8393,10.8556,89600.0
2009-09-24 11:50:00,13.29,13.34,13.25,13.25,94700.0,10.8475,10.8883,10.8148,10.8148,94700.0
2009-09-24 12:00:00,13.25,13.26,13.19,13.24,233000.0,10.8148,10.823,10.7659,10.8067,233000.0
2009-09-24 12:10:00,13.25,13.31,13.24,13.3,69000.0,10.8148,10.8638,10.8067,10.8556,69000.0
2009-09-24 12:20:00,13.31,13.34,13.28,13.29,107000.0,10.8638,10.8883,10.8393,10.8475,107000.0
2009-09-24 12:30:00,13.29,13.32,13.26,13.3,68800.0,10.8475,10.872,10.823,10.8556,68800.0
2009-09-24 12:40:00,13.29,13.31,13.26,13.3,151000.0,10.8475,10.8638,10.823,10.8556,151000.0
2009-09-24 12:50:00,13.3,13.32,13.26,13.31,94000.0,10.8556,10.872,10.823,10.8638,94000.0
2009-09-24 13:00:00,13.3,13.31,13.29,13.31,85600.0,10.8556,10.8638,10.8475,10.8638,85600.0
2009-09-24 13:10:00,13.3,13.31,13.25,13.26,190100.0,10.8556,10.8638,10.8148,10.823,190100.0
2009-09-24 13:20:00,13.26,13.27,13.23,13.24,49700.0,10.823,10.8312,10.7985,10.8067,49700.0
2009-09-24 13:30:00,13.23,13.25,13.22,13.22,36500.0,10.7985,10.8148,10.7903,10.7903,36500.0
2009-09-24 13:40:00,13.23,13.26,13.2,13.26,34300.0,10.7985,10.823,10.774,10.823,34300.0
2009-09-24 13:50:00,13.26,13.26,13.21,13.23,46600.0,10.823,10.823,10.7822,10.7985,46600.0
2009-09-24 14:00:00,13.23,13.24,13.19,13.19,97600.0,10.7985,10.8067,10.7659,10.7659,97600.0
2009-09-24 14:10:00,13.2,13.2,13.17,13.2,95200.0,10.774,10.774,10.7495,10.774,95200.0
2009-09-24 14:20:00,13.19,13.2,13.15,13.16,278700.0,10.7659,10.774,10.7332,10.7414,278700.0
2009-09-24 14:30:00,13.16,13.2,13.15,13.16,143000.0,10.7414,10.774,10.7332,10.7414,143000.0
2009-09-24 14:40:00,13.17,13.17,13.15,13.17,130400.0,10.7495,10.7495,10.7332,10.7495,130400.0
2009-09-24 14:50:00,13.15,13.21,13.15,13.18,150000.0,10.7332,10.7822,10.7332,10.7577,150000.0
2009-09-24 15:00:00,13.18,13.22,13.18,13.21,72300.0,10.7577,10.7903,10.7577,10.7822,72300.0
2009-09-24 15:10:00,13.21,13.25,13.2,13.25,112600.0,10.7822,10.8148,10.774,10.8148,112600.0
2009-09-24 15:20:00,13.25,13.28,13.24,13.25,62400.0,10.8148,10.8393,10.8067,10.8148,62400.0
2009-09-24 15:30:00,13.25,13.28,13.2,13.2,77600.0,10.8148,10.8393,10.774,10.774,77600.0
2009-09-24 15:40:00,13.21,13.25,13.2,13.2,197000.0,10.7822,10.8148,10.774,10.774,197000.0
2009-09-24 15:50:00,13.2,13.23,13.19,13.22,374700.0,10.774,10.7985,10.7659,10.7903,374700.0
2009-09-25 09:30:00,13.03,13.05,12.98,13.02,259700.0,10.6353,10.6516,10.5945,10.6271,259700.0
2009-09-25 09:40:00,13.02,13.21,12.98,13.05,338300.0,10.6271,10.7822,10.5945,10.6516,338300.0
2009-09-25 09:50:00,13.05,13.13,13.02,13.02,335000.0,10.6516,10.7169,10.6271,10.6271,335000.0
2009-09-25 10:00:00,13.01,13.15,12.95,13.13,182900.0,10.6189,10.7332,10.57,10.7169,182900.0
2009-09-25 10:10:00,13.13,13.13,13.03,13.11,353700.0,10.7169,10.7169,10.6353,10.7006,353700.0
2009-09-25 10:20:00,13.1,13.21,13.1,13.21,158900.0,10.6924,10.7822,10.6924,10.7822,158900.0
2009-09-25 10:30:00,13.2,13.21,13.13,13.13,150500.0,10.774,10.7822,10.7169,10.7169,150500.0
2009-09-25 10:40:00,13.12,13.15,13.07,13.08,81900.0,10.7087,10.7332,10.6679,10.6761,81900.0
2009-09-25 10:50:00,13.08,13.09,13.02,13.06,92200.0,10.6761,10.6842,10.6271,10.6598,92200.0
2009-09-25 11:00:00,13.07,13.07,12.99,13.01,98700.0,10.6679,10.6679,10.6026,10.6189,98700.0
2009-09-25 11:10:00,13.0,13.0,12.97,12.98,122300.0,10.6108,10.6108,10.5863,10.5945,122300.0
2009-09-25 11:20:00,12.98,13.0,12.95,12.96,52500.0,10.5945,10.6108,10.57,10.5781,52500.0
2009-09-25 11:30:00,12.96,13.0,12.95,12.99,62600.0,10.5781,10.6108,10.57,10.6026,62600.0
2009-09-25 11:40:00,13.0,13.02,12.97,12.97,66300.0,10.6108,10.6271,10.5863,10.5863,66300.0
2009-09-25 11:50:00,12.98,12.99,12.95,12.96,49200.0,10.5945,10.6026,10.57,10.5781,49200.0
2009-09-25 12:00:00,12.96,12.97,12.92,12.94,63800.0,10.5781,10.5863,10.5455,10.5618,63800.0
2009-09-25 12:10:00,12.94,12.96,12.86,12.88,136300.0,10.5618,10.5781,10.4965,10.5128,136300.0
2009-09-25 12:20:00,12.88,12.89,12.84,12.87,130600.0,10.5128,10.521,10.4802,10.5047,130600.0
2009-09-25 12:30:00,12.87,12.88,12.84,12.84,60500.0,10.5047,10.5128,10.4802,10.4802,60500.0
2009-09-25 12:40:00,12.84,12.86,12.82,12.85,98200.0,10.4802,10.4965,10.4639,10.4883,98200.0
2009-09-25 12:50:00,12.85,12.89,12.85,12.89,32600.0,10.4883,10.521,10.4883,10.521,32600.0
2009-09-25 13:00:00,12.89,12.9,12.86,12.89,39800.0,10.521,10.5292,10.4965,10.521,39800.0
2009-09-25 13:10:00,12.9,12.91,12.88,12.89,43300.0,10.5292,10.5373,10.5128,10.521,43300.0
2009-09-25 13:20:00,12.89,12.93,12.86,12.92,57200.0,10.521,10.5536,10.4965,10.5455,57200.0
2009-09-25 13:30:00,12.9,12.94,12.9,12.94,37600.0,10.5292,10.5618,10.5292,10.5618,37600.0
2009-09-25 13:40:00,12.93,12.97,12.91,12.97,43000.0,10.5536,10.5863,10.5373,10.5863,43000.0
2009-09-25 13:50:00,12.96,12.99,12.96,12.98,66200.0,10.5781,10.6026,10.5781,10.5945,66200.0
2009-09-25 14:00:00,12.99,13.01,12.96,12.98,123200.0,10.6026,10.6189,10.5781,10.5945,123200.0
2009-09-25 14:10:00,12.97,13.0,12.94,12.94,74000.0,10.5863,10.6108,10.5618,10.5618,74000.0
2009-09-25 14:20:00,12.93,13.0,12.93,12.99,147900.0,10.5536,10.6108,10.5536,10.6026,147900.0
2009-09-25 14:30:00,12.99,12.99,12.94,12.94,154900.0,10.6026,10.6026,10.5618,10.5618,154900.0
2009-09-25 14:40:00,12.96,12.96,12.93,12.94,126700.0,10.5781,10.5781,10.5536,10.5618,126700.0
2009-09-25 14:50:00,12.93,13.0,12.93,12.99,119000.0,10.5536,10.6108,10.5536,10.6026,119000.0
2009-09-25 15:00:00,13.0,13.0,12.97,12.98,116800.0,10.6108,10.6108,10.5863,10.5945,116800.0
2009-09-25 15:10:00,12.97,12.98,12.9,12.92,128900.0,10.5863,10.5945,10.5292,10.5455,128900.0
2009-09-25 15:20:00,12.93,12.95,12.89,12.89,247500.0,10.5536,10.57,10.521,10.521,247500.0
2009-09-25 15:30:00,12.89,12.91,12.87,12.89,152700.0,10.521,10.5373,10.5047,10.521,152700.0
2009-09-25 15:40:00,12.9,12.93,12.88,12.92,145000.0,10.5292,10.5536,10.5128,10.5455,145000.0
2009-09-25 15:50:00,12.92,12.95,12.91,12.94,581400.0,10.5455,10.57,10.5373,10.5618,581400.0
2009-09-28 09:30:00,13.03,13.1,13.02,13.06,41400.0,10.6353,10.6924,10.6271,10.6598,41400.0
2009-09-28 09:40:00,13.04,13.32,13.04,13.26,163500.0,10.6434,10.872,10.6434,10.823,163500.0
2009-09-28 09:50:00,13.26,13.31,13.18,13.21,127100.0,10.823,10.8638,10.7577,10.7822,127100.0
2009-09-28 10:00:00,13.22,13.37,13.22,13.3,110100.0,10.7903,10.9128,10.7903,10.8556,110100.0
2009-09-28 10:10:00,13.3,13.33,13.25,13.29,88100.0,10.8556,10.8801,10.8148,10.8475,88100.0
2009-09-28 10:20:00,13.28,13.38,13.28,13.36,103900.0,10.8393,10.9209,10.8393,10.9046,103900.0
2009-09-28 10:30:00,13.37,13.44,13.34,13.34,123500.0,10.9128,10.9699,10.8883,10.8883,123500.0
2009-09-28 10:40:00,13.35,13.45,13.35,13.45,83900.0,10.8965,10.9781,10.8965,10.9781,83900.0
2009-09-28 10:50:00,13.44,13.44,13.4,13.42,57500.0,10.9699,10.9699,10.9373,10.9536,57500.0
2009-09-28 11:00:00,13.43,13.43,13.4,13.43,31700.0,10.9618,10.9618,10.9373,10.9618,31700.0
2009-09-28 11:10:00,13.43,13.43,13.4,13.4,41400.0,10.9618,10.9618,10.9373,10.9373,41400.0
2009-09-28 11:20:00,13.41,13.43,13.39,13.42,68100.0,10.9454,10.9618,10.9291,10.9536,68100.0
2009-09-28 11:30:00,13.41,13.44,13.4,13.42,55200.0,10.9454,10.9699,10.9373,10.9536,55200.0
2009-09-28 11:40:00,13.42,13.43,13.39,13.4,60300.0,10.9536,10.9618,10.9291,10.9373,60300.0
2009-09-28 11:50:00,13.41,13.45,13.4,13.44,76400.0,10.9454,10.9781,10.9373,10.9699,76400.0
2009-09-28 12:00:00,13.44,13.48,13.43,13.44,83900.0,10.9699,11.0026,10.9618,10.9699,83900.0
2009-09-28 12:10:00,13.44,13.44,13.37,13.38,65300.0,10.9699,10.9699,10.9128,10.9209,65300.0
2009-09-28 12:20:00,13.38,13.38,13.36,13.37,47300.0,10.9209,10.9209,10.9046,10.9128,47300.0
2009-09-28 12:30:00,13.37,13.38,13.33,13.34,52000.0,10.9128,10.9209,10.8801,10.8883,52000.0
2009-09-28 12:40:00,13.34,13.35,13.33,13.35,56600.0,10.8883,10.8965,10.8801,10.8965,56600.0
2009-09-28 12:50:00,13.35,13.35,13.31,13.34,75600.0,10.8965,10.8965,10.8638,10.8883,75600.0
2009-09-28 13:00:00,13.34,13.35,13.33,13.34,70000.0,10.8883,10.8965,10.8801,10.8883,70000.0
2009-09-28 13:10:00,13.34,13.34,13.33,13.34,31400.0,10.8883,10.8883,10.8801,10.8883,31400.0
2009-09-28 13:20:00,13.34,13.35,13.33,13.35,17600.0,10.8883,10.8965,10.8801,10.8965,17600.0
2009-09-28 13:30:00,13.34,13.35,13.33,13.35,66000.0,10.8883,10.8965,10.8801,10.8965,66000.0
2009-09-28 13:40:00,13.35,13.36,13.34,13.35,72000.0,10.8965,10.9046,10.8883,10.8965,72000.0
2009-09-28 13:50:00,13.34,13.35,13.3,13.3,43700.0,10.8883,10.8965,10.8556,10.8556,43700.0
2009-09-28 14:00:00,13.31,13.33,13.3,13.31,36800.0,10.8638,10.8801,10.8556,10.8638,36800.0
2009-09-28 14:10:00,13.3,13.34,13.28,13.34,47100.0,10.8556,10.8883,10.8393,10.8883,47100.0
2009-09-28 14:20:00,13.33,13.35,13.29,13.34,73400.0,10.8801,10.8965,10.8475,10.8883,73400.0
2009-09-28 14:30:00,13.34,13.34,13.3,13.32,49100.0,10.8883,10.8883,10.8556,10.872,49100.0
2009-09-28 14:40:00,13.32,13.32,13.29,13.32,57100.0,10.872,10.872,10.8475,10.872,57100.0
2009-09-28 14:50:00,13.32,13.35,13.31,13.31,34000.0,10.872,10.8965,10.8638,10.8638,34000.0
2009-09-28 15:00:00,13.31,13.33,13.31,13.33,32200.0,10.8638,10.8801,10.8638,10.8801,32200.0
2009-09-28 15:10:00,13.33,13.34,13.29,13.31,35800.0,10.8801,10.8883,10.8475,10.8638,35800.0
2009-09-28 15:20:00,13.32,13.33,13.27,13.3,55100.0,10.872,10.8801,10.8312,10.8556,55100.0
2009-09-28 15:30:00,13.29,13.32,13.27,13.31,57600.0,10.8475,10.872,10.8312,10.8638,57600.0
2009-09-28 15:40:00,13.3,13.31,13.24,13.25,120000.0,10.8556,10.8638,10.8067,10.8148,120000.0
2009-09-28 15:50:00,13.25,13.26,13.22,13.23,252100.0,10.8148,10.823,10.7903,10.7985,252100.0
2009-09-29 09:30:00,13.28,13.48,13.26,13.4,127300.0,10.8393,11.0026,10.823,10.9373,127300.0
2009-09-29 09:40:00,13.41,13.44,13.3,13.31,123200.0,10.9454,10.9699,10.8556,10.8638,123200.0
2009-09-29 09:50:00,13.32,13.43,13.3,13.34,111500.0,10.872,10.9618,10.8556,10.8883,111500.0
2009-09-29 10:00:00,13.33,13.34,13.17,13.3,144700.0,10.8801,10.8883,10.7495,10.8556,144700.0
2009-09-29 10:10:00,13.32,13.35,13.18,13.23,76400.0,10.872,10.8965,10.7577,10.7985,76400.0
2009-09-29 10:20:00,13.21,13.27,13.2,13.22,64700.0,10.7822,10.8312,10.774,10.7903,64700.0
2009-09-29 10:30:00,13.22,13.23,13.17,13.21,80000.0,10.7903,10.7985,10.7495,10.7822,80000.0
2009-09-29 10:40:00,13.22,13.27,13.18,13.19,45700.0,10.7903,10.8312,10.7577,10.7659,45700.0
2009-09-29 10:50:00,13.19,13.22,13.1,13.12,72700.0,10.7659,10.7903,10.6924,10.7087,72700.0
2009-09-29 11:00:00,13.12,13.12,13.08,13.09,33900.0,10.7087,10.7087,10.6761,10.6842,33900.0
2009-09-29 11:10:00,13.09,13.14,13.08,13.11,71600.0,10.6842,10.725,10.6761,10.7006,71600.0
2009-09-29 11:20:00,13.1,13.14,13.05,13.11,50300.0,10.6924,10.725,10.6516,10.7006,50300.0
2009-09-29 11:30:00,13.11,13.12,13.1,13.1,51200.0,10.7006,10.7087,10.6924,10.6924,51200.0
2009-09-29 11:40:00,13.1,13.12,13.03,13.03,69400.0,10.6924,10.7087,10.6353,10.6353,69400.0
2009-09-29 11:50:00,13.04,13.06,13.03,13.05,53200.0,10.6434,10.6598,10.6353,10.6516,53200.0
2009-09-29 12:00:00,13.04,13.06,13.0,13.02,71700.0,10.6434,10.6598,10.6108,10.6271,71700.0
2009-09-29 12:10:00,13.02,13.07,13.01,13.05,29900.0,10.6271,10.6679,10.6189,10.6516,29900.0
2009-09-29 12:20:00,13.05,13.05,13.0,13.02,32100.0,10.6516,10.6516,10.6108,10.6271,32100.0
2009-09-29 12:30:00,13.03,13.11,13.02,13.11,66800.0,10.6353,10.7006,10.6271,10.7006,66800.0
2009-09-29 12:40:00,13.11,13.12,13.1,13.1,50800.0,10.7006,10.7087,10.6924,10.6924,50800.0
2009-09-29 12:50:00,13.1,13.14,13.09,13.14,31600.0,10.6924,10.725,10.6842,10.725,31600.0
2009-09-29 13:00:00,13.14,13.17,13.14,13.15,20200.0,10.725,10.7495,10.725,10.7332,20200.0
2009-09-29 13:10:00,13.16,13.16,13.13,13.13,21000.0,10.7414,10.7414,10.7169,10.7169,21000.0
2009-09-29 13:20:00,13.13,13.14,13.11,13.13,52900.0,10.7169,10.725,10.7006,10.7169,52900.0
2009-09-29 13:30:00,13.12,13.13,13.08,13.08,65000.0,10.7087,10.7169,10.6761,10.6761,65000.0
2009-09-29 13:40:00,13.09,13.13,13.07,13.07,41500.0,10.6842,10.7169,10.6679,10.6679,41500.0
2009-09-29 13:50:00,13.07,13.12,13.07,13.1,33200.0,10.6679,10.7087,10.6679,10.6924,33200.0
2009-09-29 14:00:00,13.11,13.12,13.05,13.06,41500.0,10.7006,10.7087,10.6516,10.6598,41500.0
2009-09-29 14:10:00,13.06,13.07,13.04,13.06,23800.0,10.6598,10.6679,10.6434,10.6598,23800.0
2009-09-29 14:20:00,13.06,13.07,13.06,13.07,12400.0,10.6598,10.6679,10.6598,10.6679,12400.0
2009-09-29 14:30:00,13.07,13.07,13.04,13.04,38400.0,10.6679,10.6679,10.6434,10.6434,38400.0
2009-09-29 14:40:00,13.04,13.08,13.04,13.08,34400.0,10.6434,10.6761,10.6434,10.6761,34400.0
2009-09-29 14:50:00,13.08,13.11,13.06,13.06,60700.0,10.6761,10.7006,10.6598,10.6598,60700.0
2009-09-29 15:00:00,13.06,13.08,13.06,13.07,32300.0,10.6598,10.6761,10.6598,10.6679,32300.0
2009-09-29 15:10:00,13.07,13.08,13.04,13.04,57000.0,10.6679,10.6761,10.6434,10.6434,57000.0
2009-09-29 15:20:00,13.05,13.07,13.0,13.0,361700.0,10.6516,10.6679,10.6108,10.6108,361700.0
2009-09-29 15:30:00,13.01,13.04,13.0,13.04,54200.0,10.6189,10.6434,10.6108,10.6434,54200.0
2009-09-29 15:40:00,13.04,13.05,13.02,13.03,105100.0,10.6434,10.6516,10.6271,10.6353,105100.0
2009-09-29 15:50:00,13.03,13.04,12.99,13.0,280000.0,10.6353,10.6434,10.6026,10.6108,280000.0
2009-09-30 09:30:00,13.0,13.18,13.0,13.18,179000.0,10.6108,10.7577,10.6108,10.7577,179000.0
2009-09-30 09:40:00,13.16,13.25,13.11,13.11,324500.0,10.7414,10.8148,10.7006,10.7006,324500.0
2009-09-30 09:50:00,13.11,13.17,13.0,13.05,305900.0,10.7006,10.7495,10.6108,10.6516,305900.0
2009-09-30 10:00:00,13.05,13.09,13.02,13.04,119400.0,10.6516,10.6842,10.6271,10.6434,119400.0
2009-09-30 10:10:00,13.04,13.06,13.02,13.05,70500.0,10.6434,10.6598,10.6271,10.6516,70500.0
2009-09-30 10:20:00,13.05,13.13,13.02,13.09,78900.0,10.6516,10.7169,10.6271,10.6842,78900.0
2009-09-30 10:30:00,13.08,13.11,13.03,13.1,121500.0,10.6761,10.7006,10.6353,10.6924,121500.0
2009-09-30 10:40:00,13.09,13.13,13.06,13.11,31300.0,10.6842,10.7169,10.6598,10.7006,31300.0
2009-09-30 10:50:00,13.1,13.12,13.09,13.12,32400.0,10.6924,10.7087,10.6842,10.7087,32400.0
2009-09-30 11:00:00,13.12,13.17,13.11,13.14,55300.0,10.7087,10.7495,10.7006,10.725,55300.0
2009-09-30 11:10:00,13.15,13.17,13.11,13.16,86700.0,10.7332,10.7495,10.7006,10.7414,86700.0
2009-09-30 11:20:00,13.16,13.19,13.14,13.14,48600.0,10.7414,10.7659,10.725,10.725,48600.0
2009-09-30 11:30:00,13.14,13.17,13.13,13.13,29000.0,10.725,10.7495,10.7169,10.7169,29000.0
2009-09-30 11:40:00,13.13,13.15,13.12,13.13,25300.0,10.7169,10.7332,10.7087,10.7169,25300.0
2009-09-30 11:50:00,13.13,13.2,13.12,13.12,121700.0,10.7169,10.774,10.7087,10.7087,121700.0
2009-09-30 12:00:00,13.12,13.14,13.11,13.13,75600.0,10.7087,10.725,10.7006,10.7169,75600.0
2009-09-30 12:10:00,13.13,13.21,13.13,13.19,40800.0,10.7169,10.7822,10.7169,10.7659,40800.0
2009-09-30 12:20:00,13.21,13.25,13.2,13.25,52700.0,10.7822,10.8148,10.774,10.8148,52700.0
2009-09-30 12:30:00,13.25,13.3,13.24,13.28,64100.0,10.8148,10.8556,10.8067,10.8393,64100.0
2009-09-30 12:40:00,13.28,13.33,13.27,13.31,53100.0,10.8393,10.8801,10.8312,10.8638,53100.0
2009-09-30 12:50:00,13.3,13.34,13.3,13.31,111500.0,10.8556,10.8883,10.8556,10.8638,111500.0
2009-09-30 13:00:00,13.31,13.38,13.31,13.33,87300.0,10.8638,10.9209,10.8638,10.8801,87300.0
2009-09-30 13:10:00,13.33,13.4,13.31,13.38,113700.0,10.8801,10.9373,10.8638,10.9209,113700.0
2009-09-30 13:20:00,13.38,13.42,13.37,13.41,44300.0,10.9209,10.9536,10.9128,10.9454,44300.0
2009-09-30 13:30:00,13.41,13.44,13.36,13.36,217800.0,10.9454,10.9699,10.9046,10.9046,217800.0
2009-09-30 13:40:00,13.36,13.4,13.34,13.4,61900.0,10.9046,10.9373,10.8883,10.9373,61900.0
2009-09-30 13:50:00,13.4,13.41,13.35,13.36,114800.0,10.9373,10.9454,10.8965,10.9046,114800.0
2009-09-30 14:00:00,13.36,13.37,13.32,13.34,70700.0,10.9046,10.9128,10.872,10.8883,70700.0
2009-09-30 14:10:00,13.34,13.35,13.32,13.35,56500.0,10.8883,10.8965,10.872,10.8965,56500.0
2009-09-30 14:20:00,13.34,13.35,13.31,13.32,39300.0,10.8883,10.8965,10.8638,10.872,39300.0
2009-09-30 14:30:00,13.32,13.33,13.27,13.28,60600.0,10.872,10.8801,10.8312,10.8393,60600.0
2009-09-30 14:40:00,13.29,13.34,13.28,13.29,187600.0,10.8475,10.8883,10.8393,10.8475,187600.0
2009-09-30 14:50:00,13.29,13.3,13.22,13.23,88600.0,10.8475,10.8556,10.7903,10.7985,88600.0
2009-09-30 15:00:00,13.22,13.22,13.15,13.18,169400.0,10.7903,10.7903,10.7332,10.7577,169400.0
2009-09-30 15:10:00,13.18,13.2,13.12,13.2,138400.0,10.7577,10.774,10.7087,10.774,138400.0
2009-09-30 15:20:00,13.2,13.25,13.19,13.2,75500.0,10.774,10.8148,10.7659,10.774,75500.0
2009-09-30 15:30:00,13.2,13.26,13.19,13.2,145600.0,10.774,10.823,10.7659,10.774,145600.0
2009-09-30 15:40:00,13.2,13.21,13.16,13.2,200600.0,10.774,10.7822,10.7414,10.774,200600.0
2009-09-30 15:50:00,13.19,13.26,13.19,13.24,311200.0,10.7659,10.823,10.7659,10.8067,311200.0
2009-10-01 09:30:00,13.25,13.28,12.95,12.99,433400.0,10.8148,10.8393,10.57,10.6026,433400.0
2009-10-01 09:40:00,12.99,12.99,12.92,12.94,287900.0,10.6026,10.6026,10.5455,10.5618,287900.0
2009-10-01 09:50:00,12.94,12.95,12.89,12.9,275100.0,10.5618,10.57,10.521,10.5292,275100.0
2009-10-01 10:00:00,12.91,12.91,12.75,12.77,370700.0,10.5373,10.5373,10.4067,10.4231,370700.0
2009-10-01 10:10:00,12.76,12.79,12.67,12.69,172500.0,10.4149,10.4394,10.3414,10.3578,172500.0
2009-10-01 10:20:00,12.69,12.75,12.67,12.74,152300.0,10.3578,10.4067,10.3414,10.3986,152300.0
2009-10-01 10:30:00,12.74,12.76,12.69,12.69,171400.0,10.3986,10.4149,10.3578,10.3578,171400.0
2009-10-01 10:40:00,12.7,12.73,12.67,12.68,119400.0,10.3659,10.3904,10.3414,10.3496,119400.0
2009-10-01 10:50:00,12.67,12.69,12.62,12.65,188800.0,10.3414,10.3578,10.3006,10.3251,188800.0
2009-10-01 11:00:00,12.65,12.65,12.46,12.46,357100.0,10.3251,10.3251,10.17,10.17,357100.0
2009-10-01 11:10:00,12.47,12.49,12.37,12.48,362800.0,10.1782,10.1945,10.0966,10.1863,362800.0
2009-10-01 11:20:00,12.48,12.53,12.47,12.49,187900.0,10.1863,10.2272,10.1782,10.1945,187900.0
2009-10-01 11:30:00,12.49,12.49,12.45,12.48,95600.0,10.1945,10.1945,10.1619,10.1863,95600.0
2009-10-01 11:40:00,12.48,12.5,12.46,12.47,113900.0,10.1863,10.2027,10.17,10.1782,113900.0
2009-10-01 11:50:00,12.47,12.5,12.46,12.49,96000.0,10.1782,10.2027,10.17,10.1945,96000.0
2009-10-01 12:00:00,12.49,12.53,12.47,12.53,70800.0,10.1945,10.2272,10.1782,10.2272,70800.0
2009-10-01 12:10:00,12.52,12.59,12.52,12.58,66900.0,10.219,10.2761,10.219,10.268,66900.0
2009-10-01 12:20:00,12.58,12.63,12.58,12.63,102300.0,10.268,10.3088,10.268,10.3088,102300.0
2009-10-01 12:30:00,12.63,12.64,12.6,12.61,43100.0,10.3088,10.3169,10.2843,10.2925,43100.0
2009-10-01 12:40:00,12.61,12.61,12.54,12.56,73700.0,10.2925,10.2925,10.2353,10.2516,73700.0
2009-10-01 12:50:00,12.56,12.58,12.53,12.53,70100.0,10.2516,10.268,10.2272,10.2272,70100.0
2009-10-01 13:00:00,12.53,12.55,12.51,12.51,59700.0,10.2272,10.2435,10.2108,10.2108,59700.0
2009-10-01 13:10:00,12.51,12.51,12.45,12.45,96100.0,10.2108,10.2108,10.1619,10.1619,96100.0
2009-10-01 13:20:00,12.45,12.52,12.45,12.5,208300.0,10.1619,10.219,10.1619,10.2027,208300.0
2009-10-01 13:30:00,12.5,12.54,12.48,12.52,310300.0,10.2027,10.2353,10.1863,10.219,310300.0
2009-10-01 13:40:00,12.52,12.63,12.51,12.61,240100.0,10.219,10.3088,10.2108,10.2925,240100.0
2009-10-01 13:50:00,12.61,12.67,12.59,12.62,133900.0,10.2925,10.3414,10.2761,10.3006,133900.0
2009-10-01 14:00:00,12.62,12.66,12.61,12.66,98200.0,10.3006,10.3333,10.2925,10.3333,98200.0
2009-10-01 14:10:00,12.66,12.67,12.63,12.63,51800.0,10.3333,10.3414,10.3088,10.3088,51800.0
2009-10-01 14:20:00,12.64,12.67,12.61,12.67,53100.0,10.3169,10.3414,10.2925,10.3414,53100.0
2009-10-01 14:30:00,12.67,12.67,12.62,12.64,157100.0,10.3414,10.3414,10.3006,10.3169,157100.0
2009-10-01 14:40:00,12.63,12.66,12.61,12.63,210400.0,10.3088,10.3333,10.2925,10.3088,210400.0
2009-10-01 14:50:00,12.63,12.65,12.6,12.63,163500.0,10.3088,10.3251,10.2843,10.3088,163500.0
2009-10-01 15:00:00,12.61,12.62,12.55,12.58,361700.0,10.2925,10.3006,10.2435,10.268,361700.0
2009-10-01 15:10:00,12.58,12.6,12.51,12.55,338700.0,10.268,10.2843,10.2108,10.2435,338700.0
2009-10-01 15:20:00,12.55,12.56,12.39,12.4,651100.0,10.2435,10.2516,10.1129,10.1211,651100.0
2009-10-01 15:30:00,12.39,12.42,12.34,12.35,442000.0,10.1129,10.1374,10.0721,10.0802,442000.0
2009-10-01 15:40:00,12.34,12.35,12.22,12.23,701200.0,10.0721,10.0802,9.9741,9.9823,701200.0
2009-10-01 15:50:00,12.22,12.5,12.13,12.15,1854600.0,9.9741,10.2027,9.9007,9.917,1854600.0
2009-10-02 09:30:00,11.9,12.08,11.86,11.96,862400.0,9.7129,9.8599,9.6803,9.7619,862400.0
2009-10-02 09:40:00,11.96,12.0,11.88,12.0,528800.0,9.7619,9.7946,9.6966,9.7946,528800.0
2009-10-02 09:50:00,12.0,12.2,11.99,12.14,330800.0,9.7946,9.9578,9.7864,9.9088,330800.0
2009-10-02 10:00:00,12.13,12.13,12.02,12.03,646800.0,9.9007,9.9007,9.8109,9.8191,646800.0
2009-10-02 10:10:00,12.04,12.11,12.0,12.01,282500.0,9.8272,9.8843,9.7946,9.8027,282500.0
2009-10-02 10:20:00,12.01,12.16,12.01,12.11,191000.0,9.8027,9.9252,9.8027,9.8843,191000.0
2009-10-02 10:30:00,12.1,12.21,12.06,12.19,341000.0,9.8762,9.966,9.8435,9.9496,341000.0
2009-10-02 10:40:00,12.19,12.25,12.16,12.17,408000.0,9.9496,9.9986,9.9252,9.9333,408000.0
2009-10-02 10:50:00,12.16,12.17,12.1,12.17,218500.0,9.9252,9.9333,9.8762,9.9333,218500.0
2009-10-02 11:00:00,12.17,12.18,12.14,12.14,111800.0,9.9333,9.9415,9.9088,9.9088,111800.0
2009-10-02 11:10:00,12.13,12.14,12.09,12.09,212500.0,9.9007,9.9088,9.868,9.868,212500.0
2009-10-02 11:20:00,12.1,12.1,12.06,12.06,125800.0,9.8762,9.8762,9.8435,9.8435,125800.0
2009-10-02 11:30:00,12.06,12.13,12.0,12.02,205800.0,9.8435,9.9007,9.7946,9.8109,205800.0
2009-10-02 11:40:00,12.01,12.01,11.96,11.98,86900.0,9.8027,9.8027,9.7619,9.7782,86900.0
2009-10-02 11:50:00,11.99,12.01,11.95,11.95,70200.0,9.7864,9.8027,9.7538,9.7538,70200.0
2009-10-02 12:00:00,11.96,12.04,11.95,11.97,170900.0,9.7619,9.8272,9.7538,9.7701,170900.0
2009-10-02 12:10:00,11.96,11.99,11.94,11.99,85800.0,9.7619,9.7864,9.7456,9.7864,85800.0
2009-10-02 12:20:00,11.99,11.99,11.97,11.97,106400.0,9.7864,9.7864,9.7701,9.7701,106400.0
2009-10-02 12:30:00,11.97,12.01,11.96,11.97,202700.0,9.7701,9.8027,9.7619,9.7701,202700.0
2009-10-02 12:40:00,11.96,11.99,11.89,11.9,239500.0,9.7619,9.7864,9.7048,9.7129,239500.0
2009-10-02 12:50:00,11.9,11.93,11.83,11.92,220000.0,9.7129,9.7374,9.6558,9.7293,220000.0
2009-10-02 13:00:00,11.92,11.96,11.91,11.96,100700.0,9.7293,9.7619,9.7211,9.7619,100700.0
2009-10-02 13:10:00,11.96,12.0,11.95,11.97,58400.0,9.7619,9.7946,9.7538,9.7701,58400.0
2009-10-02 13:20:00,11.96,11.96,11.92,11.93,67000.0,9.7619,9.7619,9.7293,9.7374,67000.0
2009-10-02 13:30:00,11.92,11.97,11.92,11.94,76900.0,9.7293,9.7701,9.7293,9.7456,76900.0
2009-10-02 13:40:00,11.95,11.99,11.94,11.99,112500.0,9.7538,9.7864,9.7456,9.7864,112500.0
2009-10-02 13:50:00,11.98,12.0,11.95,11.96,135800.0,9.7782,9.7946,9.7538,9.7619,135800.0
2009-10-02 14:00:00,11.96,11.96,11.93,11.93,88300.0,9.7619,9.7619,9.7374,9.7374,88300.0
2009-10-02 14:10:00,11.93,11.97,11.92,11.97,58900.0,9.7374,9.7701,9.7293,9.7701,58900.0
2009-10-02 14:20:00,11.97,12.01,11.96,12.0,121300.0,9.7701,9.8027,9.7619,9.7946,121300.0
2009-10-02 14:30:00,12.0,12.03,11.95,11.96,105300.0,9.7946,9.8191,9.7538,9.7619,105300.0
2009-10-02 14:40:00,11.96,11.98,11.94,11.96,131200.0,9.7619,9.7782,9.7456,9.7619,131200.0
2009-10-02 14:50:00,11.96,11.97,11.91,11.91,229500.0,9.7619,9.7701,9.7211,9.7211,229500.0
2009-10-02 15:00:00,11.91,11.93,11.85,11.87,349500.0,9.7211,9.7374,9.6721,9.6885,349500.0
2009-10-02 15:10:00,11.87,11.89,11.85,11.87,160100.0,9.6885,9.7048,9.6721,9.6885,160100.0
2009-10-02 15:20:00,11.88,11.93,11.86,11.86,137300.0,9.6966,9.7374,9.6803,9.6803,137300.0
2009-10-02 15:30:00,11.86,11.89,11.85,11.88,143600.0,9.6803,9.7048,9.6721,9.6966,143600.0
2009-10-02 15:40:00,11.87,11.92,11.87,11.91,221000.0,9.6885,9.7293,9.6885,9.7211,221000.0
2009-10-02 15:50:00,11.91,11.92,11.8,11.91,801500.0,9.7211,9.7293,9.6313,9.7211,801500.0
2009-10-05 09:30:00,12.06,12.06,11.91,11.97,231700.0,9.8435,9.8435,9.7211,9.7701,231700.0
2009-10-05 09:40:00,11.97,12.05,11.97,11.98,180400.0,9.7701,9.8354,9.7701,9.7782,180400.0
2009-10-05 09:50:00,11.99,12.03,11.94,11.95,99000.0,9.7864,9.8191,9.7456,9.7538,99000.0
2009-10-05 10:00:00,11.96,12.03,11.76,11.8,161800.0,9.7619,9.8191,9.5987,9.6313,161800.0
2009-10-05 10:10:00,11.8,11.85,11.69,11.85,403200.0,9.6313,9.6721,9.5415,9.6721,403200.0
2009-10-05 10:20:00,11.85,11.95,11.83,11.94,223400.0,9.6721,9.7538,9.6558,9.7456,223400.0
2009-10-05 10:30:00,11.94,12.04,11.89,12.04,221900.0,9.7456,9.8272,9.7048,9.8272,221900.0
2009-10-05 10:40:00,12.04,12.07,11.99,12.05,144700.0,9.8272,9.8517,9.7864,9.8354,144700.0
2009-10-05 10:50:00,12.05,12.11,11.96,12.09,162600.0,9.8354,9.8843,9.7619,9.868,162600.0
2009-10-05 11:00:00,12.1,12.14,12.01,12.02,136500.0,9.8762,9.9088,9.8027,9.8109,136500.0
2009-10-05 11:10:00,12.02,12.02,11.96,12.0,49800.0,9.8109,9.8109,9.7619,9.7946,49800.0
2009-10-05 11:20:00,12.0,12.03,11.92,11.93,98800.0,9.7946,9.8191,9.7293,9.7374,98800.0
2009-10-05 11:30:00,11.93,11.98,11.88,11.88,137500.0,9.7374,9.7782,9.6966,9.6966,137500.0
2009-10-05 11:40:00,11.89,11.95,11.88,11.95,69700.0,9.7048,9.7538,9.6966,9.7538,69700.0
2009-10-05 11:50:00,11.94,11.99,11.89,11.89,142400.0,9.7456,9.7864,9.7048,9.7048,142400.0
2009-10-05 12:00:00,11.89,11.92,11.87,11.88,130800.0,9.7048,9.7293,9.6885,9.6966,130800.0
2009-10-05 12:10:00,11.89,11.94,11.88,11.9,167100.0,9.7048,9.7456,9.6966,9.7129,167100.0
2009-10-05 12:20:00,11.9,11.92,11.85,11.89,113400.0,9.7129,9.7293,9.6721,9.7048,113400.0
2009-10-05 12:30:00,11.9,11.95,11.89,11.93,48700.0,9.7129,9.7538,9.7048,9.7374,48700.0
2009-10-05 12:40:00,11.93,12.01,11.91,11.97,134000.0,9.7374,9.8027,9.7211,9.7701,134000.0
2009-10-05 12:50:00,11.97,11.99,11.95,11.98,38300.0,9.7701,9.7864,9.7538,9.7782,38300.0
2009-10-05 13:00:00,11.98,12.01,11.97,11.98,44400.0,9.7782,9.8027,9.7701,9.7782,44400.0
2009-10-05 13:10:00,11.98,12.0,11.96,11.98,42300.0,9.7782,9.7946,9.7619,9.7782,42300.0
2009-10-05 13:20:00,12.0,12.05,11.99,12.04,134700.0,9.7946,9.8354,9.7864,9.8272,134700.0
2009-10-05 13:30:00,12.05,12.07,12.05,12.06,137700.0,9.8354,9.8517,9.8354,9.8435,137700.0
2009-10-05 13:40:00,12.06,12.09,12.05,12.06,54500.0,9.8435,9.868,9.8354,9.8435,54500.0
2009-10-05 13:50:00,12.06,12.08,12.06,12.08,27200.0,9.8435,9.8599,9.8435,9.8599,27200.0
2009-10-05 14:00:00,12.08,12.09,12.07,12.07,36200.0,9.8599,9.868,9.8517,9.8517,36200.0
2009-10-05 14:10:00,12.06,12.06,12.03,12.03,103400.0,9.8435,9.8435,9.8191,9.8191,103400.0
2009-10-05 14:20:00,12.03,12.07,12.03,12.07,101700.0,9.8191,9.8517,9.8191,9.8517,101700.0
2009-10-05 14:30:00,12.07,12.11,12.06,12.08,111700.0,9.8517,9.8843,9.8435,9.8599,111700.0
2009-10-05 14:40:00,12.08,12.16,12.04,12.16,118700.0,9.8599,9.9252,9.8272,9.9252,118700.0
2009-10-05 14:50:00,12.16,12.18,12.1,12.11,120800.0,9.9252,9.9415,9.8762,9.8843,120800.0
2009-10-05 15:00:00,12.11,12.11,12.07,12.08,122400.0,9.8843,9.8843,9.8517,9.8599,122400.0
2009-10-05 15:10:00,12.08,12.1,12.04,12.04,85200.0,9.8599,9.8762,9.8272,9.8272,85200.0
2009-10-05 15:20:00,12.04,12.05,11.98,12.0,204200.0,9.8272,9.8354,9.7782,9.7946,204200.0
2009-10-05 15:30:00,12.0,12.02,12.0,12.02,89300.0,9.7946,9.8109,9.7946,9.8109,89300.0
2009-10-05 15:40:00,12.02,12.02,11.97,12.0,134600.0,9.8109,9.8109,9.7701,9.7946,134600.0
2009-10-05 15:50:00,12.0,12.02,11.97,11.99,404000.0,9.7946,9.8109,9.7701,9.7864,404000.0
2009-10-06 09:30:00,12.24,12.35,12.15,12.27,270700.0,9.9905,10.0802,9.917,10.0149,270700.0
2009-10-06 09:40:00,12.28,12.34,12.26,12.29,376100.0,10.0231,10.0721,10.0068,10.0313,376100.0
2009-10-06 09:50:00,12.29,12.49,12.29,12.36,443000.0,10.0313,10.1945,10.0313,10.0884,443000.0
2009-10-06 10:00:00,12.36,12.43,12.34,12.43,309100.0,10.0884,10.1455,10.0721,10.1455,309100.0
2009-10-06 10:10:00,12.44,12.44,12.41,12.44,63100.0,10.1537,10.1537,10.1292,10.1537,63100.0
2009-10-06 10:20:00,12.43,12.52,12.43,12.48,207900.0,10.1455,10.219,10.1455,10.1863,207900.0
2009-10-06 10:30:00,12.47,12.48,12.4,12.43,281100.0,10.1782,10.1863,10.1211,10.1455,281100.0
2009-10-06 10:40:00,12.43,12.48,12.43,12.48,94300.0,10.1455,10.1863,10.1455,10.1863,94300.0
2009-10-06 10:50:00,12.48,12.48,12.45,12.46,48900.0,10.1863,10.1863,10.1619,10.17,48900.0
2009-10-06 11:00:00,12.46,12.48,12.45,12.48,183700.0,10.17,10.1863,10.1619,10.1863,183700.0
2009-10-06 11:10:00,12.48,12.49,12.44,12.45,78800.0,10.1863,10.1945,10.1537,10.1619,78800.0
2009-10-06 11:20:00,12.46,12.46,12.45,12.45,26000.0,10.17,10.17,10.1619,10.1619,26000.0
2009-10-06 11:30:00,12.46,12.49,12.45,12.47,147600.0,10.17,10.1945,10.1619,10.1782,147600.0
2009-10-06 11:40:00,12.47,12.47,12.4,12.4,103100.0,10.1782,10.1782,10.1211,10.1211,103100.0
2009-10-06 11:50:00,12.41,12.45,12.37,12.45,126100.0,10.1292,10.1619,10.0966,10.1619,126100.0
2009-10-06 12:00:00,12.46,12.47,12.44,12.46,31300.0,10.17,10.1782,10.1537,10.17,31300.0
2009-10-06 12:10:00,12.47,12.47,12.42,12.44,126500.0,10.1782,10.1782,10.1374,10.1537,126500.0
2009-10-06 12:20:00,12.44,12.44,12.37,12.4,141300.0,10.1537,10.1537,10.0966,10.1211,141300.0
2009-10-06 12:30:00,12.4,12.45,12.4,12.45,29300.0,10.1211,10.1619,10.1211,10.1619,29300.0
2009-10-06 12:40:00,12.45,12.45,12.38,12.38,40700.0,10.1619,10.1619,10.1047,10.1047,40700.0
2009-10-06 12:50:00,12.39,12.39,12.35,12.36,50400.0,10.1129,10.1129,10.0802,10.0884,50400.0
2009-10-06 13:00:00,12.35,12.36,12.26,12.31,151900.0,10.0802,10.0884,10.0068,10.0476,151900.0
2009-10-06 13:10:00,12.3,12.37,12.3,12.37,61700.0,10.0394,10.0966,10.0394,10.0966,61700.0
2009-10-06 13:20:00,12.37,12.4,12.36,12.4,46600.0,10.0966,10.1211,10.0884,10.1211,46600.0
2009-10-06 13:30:00,12.39,12.4,12.35,12.37,45300.0,10.1129,10.1211,10.0802,10.0966,45300.0
2009-10-06 13:40:00,12.37,12.38,12.31,12.34,42000.0,10.0966,10.1047,10.0476,10.0721,42000.0
2009-10-06 13:50:00,12.33,12.4,12.3,12.34,387700.0,10.0639,10.1211,10.0394,10.0721,387700.0
2009-10-06 14:00:00,12.33,12.33,12.28,12.3,39900.0,10.0639,10.0639,10.0231,10.0394,39900.0
2009-10-06 14:10:00,12.29,12.3,12.27,12.27,99000.0,10.0313,10.0394,10.0149,10.0149,99000.0
2009-10-06 14:20:00,12.27,12.28,12.18,12.19,164300.0,10.0149,10.0231,9.9415,9.9496,164300.0
2009-10-06 14:30:00,12.19,12.26,12.18,12.26,61500.0,9.9496,10.0068,9.9415,10.0068,61500.0
2009-10-06 14:40:00,12.26,12.28,12.25,12.28,48200.0,10.0068,10.0231,9.9986,10.0231,48200.0
2009-10-06 14:50:00,12.28,12.28,12.25,12.25,70800.0,10.0231,10.0231,9.9986,9.9986,70800.0
2009-10-06 15:00:00,12.25,12.36,12.25,12.34,131300.0,9.9986,10.0884,9.9986,10.0721,131300.0
2009-10-06 15:10:00,12.34,12.38,12.32,12.36,89100.0,10.0721,10.1047,10.0558,10.0884,89100.0
2009-10-06 15:20:00,12.36,12.38,12.33,12.34,58500.0,10.0884,10.1047,10.0639,10.0721,58500.0
2009-10-06 15:30:00,12.35,12.37,12.3,12.31,73400.0,10.0802,10.0966,10.0394,10.0476,73400.0
2009-10-06 15:40:00,12.3,12.31,12.27,12.29,136300.0,10.0394,10.0476,10.0149,10.0313,136300.0
2009-10-06 15:50:00,12.29,12.34,12.26,12.33,312400.0,10.0313,10.0721,10.0068,10.0639,312400.0
2009-10-07 09:30:00,12.23,12.29,12.07,12.13,175500.0,9.9823,10.0313,9.8517,9.9007,175500.0
2009-10-07 09:40:00,12.13,12.15,12.02,12.07,580900.0,9.9007,9.917,9.8109,9.8517,580900.0
2009-10-07 09:50:00,12.07,12.16,12.02,12.15,240400.0,9.8517,9.9252,9.8109,9.917,240400.0
2009-10-07 10:00:00,12.15,12.19,12.11,12.19,81600.0,9.917,9.9496,9.8843,9.9496,81600.0
2009-10-07 10:10:00,12.21,12.3,12.2,12.28,101800.0,9.966,10.0394,9.9578,10.0231,101800.0
2009-10-07 10:20:00,12.28,12.28,12.22,12.24,41000.0,10.0231,10.0231,9.9741,9.9905,41000.0
2009-10-07 10:30:00,12.24,12.24,12.09,12.09,174700.0,9.9905,9.9905,9.868,9.868,174700.0
2009-10-07 10:40:00,12.1,12.12,12.07,12.07,65600.0,9.8762,9.8925,9.8517,9.8517,65600.0
2009-10-07 10:50:00,12.08,12.15,12.05,12.11,61600.0,9.8599,9.917,9.8354,9.8843,61600.0
2009-10-07 11:00:00,12.11,12.16,12.11,12.12,117400.0,9.8843,9.9252,9.8843,9.8925,117400.0
2009-10-07 11:10:00,12.12,12.12,12.04,12.05,81700.0,9.8925,9.8925,9.8272,9.8354,81700.0
2009-10-07 11:20:00,12.05,12.06,12.01,12.03,89800.0,9.8354,9.8435,9.8027,9.8191,89800.0
2009-10-07 11:30:00,12.02,12.04,12.0,12.03,58300.0,9.8109,9.8272,9.7946,9.8191,58300.0
2009-10-07 11:40:00,12.03,12.07,12.02,12.04,99000.0,9.8191,9.8517,9.8109,9.8272,99000.0
2009-10-07 11:50:00,12.04,12.09,12.0,12.01,71900.0,9.8272,9.868,9.7946,9.8027,71900.0
2009-10-07 12:00:00,12.01,12.03,12.0,12.03,55300.0,9.8027,9.8191,9.7946,9.8191,55300.0
2009-10-07 12:10:00,12.03,12.05,11.98,12.04,88700.0,9.8191,9.8354,9.7782,9.8272,88700.0
2009-10-07 12:20:00,12.04,12.1,12.04,12.04,66100.0,9.8272,9.8762,9.8272,9.8272,66100.0
2009-10-07 12:30:00,12.04,12.04,12.0,12.02,86600.0,9.8272,9.8272,9.7946,9.8109,86600.0
2009-10-07 12:40:00,12.02,12.06,12.02,12.06,26800.0,9.8109,9.8435,9.8109,9.8435,26800.0
2009-10-07 12:50:00,12.06,12.09,12.05,12.08,51000.0,9.8435,9.868,9.8354,9.8599,51000.0
2009-10-07 13:00:00,12.08,12.09,12.03,12.06,40900.0,9.8599,9.868,9.8191,9.8435,40900.0
2009-10-07 13:10:00,12.06,12.07,12.02,12.07,37200.0,9.8435,9.8517,9.8109,9.8517,37200.0
2009-10-07 13:20:00,12.08,12.09,12.06,12.07,22500.0,9.8599,9.868,9.8435,9.8517,22500.0
2009-10-07 13:30:00,12.08,12.09,12.07,12.08,17200.0,9.8599,9.868,9.8517,9.8599,17200.0
2009-10-07 13:40:00,12.08,12.09,12.02,12.03,28100.0,9.8599,9.868,9.8109,9.8191,28100.0
2009-10-07 13:50:00,12.03,12.04,12.02,12.04,28400.0,9.8191,9.8272,9.8109,9.8272,28400.0
2009-10-07 14:00:00,12.04,12.04,11.95,11.96,93500.0,9.8272,9.8272,9.7538,9.7619,93500.0
2009-10-07 14:10:00,11.96,11.97,11.94,11.95,75300.0,9.7619,9.7701,9.7456,9.7538,75300.0
2009-10-07 14:20:00,11.95,11.95,11.91,11.95,191400.0,9.7538,9.7538,9.7211,9.7538,191400.0
2009-10-07 14:30:00,11.95,11.97,11.92,11.93,88200.0,9.7538,9.7701,9.7293,9.7374,88200.0
2009-10-07 14:40:00,11.93,11.98,11.92,11.97,80700.0,9.7374,9.7782,9.7293,9.7701,80700.0
2009-10-07 14:50:00,11.97,12.01,11.97,11.97,73300.0,9.7701,9.8027,9.7701,9.7701,73300.0
2009-10-07 15:00:00,11.97,11.98,11.93,11.95,126700.0,9.7701,9.7782,9.7374,9.7538,126700.0
2009-10-07 15:10:00,11.96,11.98,11.92,11.95,90600.0,9.7619,9.7782,9.7293,9.7538,90600.0
2009-10-07 15:20:00,11.95,11.97,11.91,11.96,107900.0,9.7538,9.7701,9.7211,9.7619,107900.0
2009-10-07 15:30:00,11.96,11.96,11.91,11.93,276000.0,9.7619,9.7619,9.7211,9.7374,276000.0
2009-10-07 15:40:00,11.93,12.01,11.9,12.0,321300.0,9.7374,9.8027,9.7129,9.7946,321300.0
2009-10-07 15:50:00,12.0,12.01,11.99,12.01,290500.0,9.7946,9.8027,9.7864,9.8027,290500.0
2009-10-08 09:30:00,12.18,12.2,12.03,12.06,155600.0,9.9415,9.9578,9.8191,9.8435,155600.0
2009-10-08 09:40:00,12.05,12.06,11.94,11.96,169300.0,9.8354,9.8435,9.7456,9.7619,169300.0
2009-10-08 09:50:00,11.96,11.96,11.82,11.84,171700.0,9.7619,9.7619,9.6476,9.664,171700.0
2009-10-08 10:00:00,11.82,11.85,11.66,11.66,479800.0,9.6476,9.6721,9.5171,9.5171,479800.0
2009-10-08 10:10:00,11.66,11.83,11.66,11.76,397600.0,9.5171,9.6558,9.5171,9.5987,397600.0
2009-10-08 10:20:00,11.76,11.78,11.71,11.72,186800.0,9.5987,9.615,9.5579,9.566,186800.0
2009-10-08 10:30:00,11.72,11.76,11.71,11.74,317600.0,9.566,9.5987,9.5579,9.5824,317600.0
2009-10-08 10:40:00,11.74,11.81,11.73,11.78,109300.0,9.5824,9.6395,9.5742,9.615,109300.0
2009-10-08 10:50:00,11.78,11.79,11.7,11.72,106500.0,9.615,9.6232,9.5497,9.566,106500.0
2009-10-08 11:00:00,11.72,11.72,11.66,11.67,119600.0,9.566,9.566,9.5171,9.5252,119600.0
2009-10-08 11:10:00,11.68,11.7,11.66,11.66,108800.0,9.5334,9.5497,9.5171,9.5171,108800.0
2009-10-08 11:20:00,11.67,11.74,11.66,11.71,132100.0,9.5252,9.5824,9.5171,9.5579,132100.0
2009-10-08 11:30:00,11.71,11.79,11.71,11.78,108200.0,9.5579,9.6232,9.5579,9.615,108200.0
2009-10-08 11:40:00,11.79,11.83,11.78,11.81,189600.0,9.6232,9.6558,9.615,9.6395,189600.0
2009-10-08 11:50:00,11.8,11.88,11.8,11.88,88900.0,9.6313,9.6966,9.6313,9.6966,88900.0
2009-10-08 12:00:00,11.88,11.88,11.8,11.8,139100.0,9.6966,9.6966,9.6313,9.6313,139100.0
2009-10-08 12:10:00,11.8,11.81,11.78,11.8,108400.0,9.6313,9.6395,9.615,9.6313,108400.0
2009-10-08 12:20:00,11.8,11.85,11.79,11.85,35600.0,9.6313,9.6721,9.6232,9.6721,35600.0
2009-10-08 12:30:00,11.85,11.86,11.81,11.81,78400.0,9.6721,9.6803,9.6395,9.6395,78400.0
2009-10-08 12:40:00,11.82,11.9,11.81,11.9,47900.0,9.6476,9.7129,9.6395,9.7129,47900.0
2009-10-08 12:50:00,11.9,11.9,11.89,11.9,45300.0,9.7129,9.7129,9.7048,9.7129,45300.0
2009-10-08 13:00:00,11.9,11.91,11.87,11.89,57100.0,9.7129,9.7211,9.6885,9.7048,57100.0
2009-10-08 13:10:00,11.89,11.89,11.84,11.88,75600.0,9.7048,9.7048,9.664,9.6966,75600.0
2009-10-08 13:20:00,11.88,11.88,11.85,11.88,61300.0,9.6966,9.6966,9.6721,9.6966,61300.0
2009-10-08 13:30:00,11.88,11.88,11.81,11.81,83700.0,9.6966,9.6966,9.6395,9.6395,83700.0
2009-10-08 13:40:00,11.81,11.88,11.81,11.88,35700.0,9.6395,9.6966,9.6395,9.6966,35700.0
2009-10-08 13:50:00,11.88,11.89,11.87,11.89,175100.0,9.6966,9.7048,9.6885,9.7048,175100.0
2009-10-08 14:00:00,11.89,11.9,11.86,11.87,47500.0,9.7048,9.7129,9.6803,9.6885,47500.0
2009-10-08 14:10:00,11.87,11.88,11.83,11.83,56800.0,9.6885,9.6966,9.6558,9.6558,56800.0
2009-10-08 14:20:00,11.84,11.86,11.82,11.86,78200.0,9.664,9.6803,9.6476,9.6803,78200.0
2009-10-08 14:30:00,11.85,11.86,11.84,11.86,58400.0,9.6721,9.6803,9.664,9.6803,58400.0
2009-10-08 14:40:00,11.86,11.87,11.82,11.86,111100.0,9.6803,9.6885,9.6476,9.6803,111100.0
2009-10-08 14:50:00,11.86,11.88,11.83,11.83,74000.0,9.6803,9.6966,9.6558,9.6558,74000.0
2009-10-08 15:00:00,11.84,11.9,11.83,11.89,55900.0,9.664,9.7129,9.6558,9.7048,55900.0
2009-10-08 15:10:00,11.9,11.9,11.86,11.87,67900.0,9.7129,9.7129,9.6803,9.6885,67900.0
2009-10-08 15:20:00,11.87,11.9,11.85,11.85,66400.0,9.6885,9.7129,9.6721,9.6721,66400.0
2009-10-08 15:30:00,11.85,11.86,11.82,11.82,109300.0,9.6721,9.6803,9.6476,9.6476,109300.0
2009-10-08 15:40:00,11.82,11.87,11.82,11.85,127900.0,9.6476,9.6885,9.6476,9.6721,127900.0
2009-10-08 15:50:00,11.85,11.87,11.8,11.81,292400.0,9.6721,9.6885,9.6313,9.6395,292400.0
2009-10-09 09:30:00,11.81,11.91,11.78,11.9,121800.0,9.6395,9.7211,9.615,9.7129,121800.0
2009-10-09 09:40:00,11.9,12.03,11.89,11.97,350500.0,9.7129,9.8191,9.7048,9.7701,350500.0
2009-10-09 09:50:00,11.97,11.99,11.95,11.98,223900.0,9.7701,9.7864,9.7538,9.7782,223900.0
2009-10-09 10:00:00,11.98,12.12,11.97,12.1,411600.0,9.7782,9.8925,9.7701,9.8762,411600.0
2009-10-09 10:10:00,12.12,12.3,12.11,12.25,495700.0,9.8925,10.0394,9.8843,9.9986,495700.0
2009-10-09 10:20:00,12.25,12.26,12.08,12.09,303400.0,9.9986,10.0068,9.8599,9.868,303400.0
2009-10-09 10:30:00,12.08,12.09,11.97,11.97,344800.0,9.8599,9.868,9.7701,9.7701,344800.0
2009-10-09 10:40:00,11.97,12.02,11.97,12.0,178000.0,9.7701,9.8109,9.7701,9.7946,178000.0
2009-10-09 10:50:00,11.99,12.0,11.92,12.0,343800.0,9.7864,9.7946,9.7293,9.7946,343800.0
2009-10-09 11:00:00,11.99,12.01,11.98,12.0,107800.0,9.7864,9.8027,9.7782,9.7946,107800.0
2009-10-09 11:10:00,11.99,12.08,11.98,12.07,210500.0,9.7864,9.8599,9.7782,9.8517,210500.0
2009-10-09 11:20:00,12.07,12.2,12.03,12.2,268400.0,9.8517,9.9578,9.8191,9.9578,268400.0
2009-10-09 11:30:00,12.16,12.17,12.1,12.12,124600.0,9.9252,9.9333,9.8762,9.8925,124600.0
2009-10-09 11:40:00,12.12,12.24,12.12,12.23,161900.0,9.8925,9.9905,9.8925,9.9823,161900.0
2009-10-09 11:50:00,12.22,12.23,12.11,12.12,165400.0,9.9741,9.9823,9.8843,9.8925,165400.0
2009-10-09 12:00:00,12.12,12.19,12.11,12.16,103900.0,9.8925,9.9496,9.8843,9.9252,103900.0
2009-10-09 12:10:00,12.15,12.16,12.13,12.14,173800.0,9.917,9.9252,9.9007,9.9088,173800.0
2009-10-09 12:20:00,12.14,12.14,12.04,12.05,99700.0,9.9088,9.9088,9.8272,9.8354,99700.0
2009-10-09 12:30:00,12.04,12.07,12.03,12.05,86200.0,9.8272,9.8517,9.8191,9.8354,86200.0
2009-10-09 12:40:00,12.05,12.07,12.04,12.06,84800.0,9.8354,9.8517,9.8272,9.8435,84800.0
2009-10-09 12:50:00,12.05,12.07,12.04,12.05,219700.0,9.8354,9.8517,9.8272,9.8354,219700.0
2009-10-09 13:00:00,12.05,12.07,12.04,12.06,94000.0,9.8354,9.8517,9.8272,9.8435,94000.0
2009-10-09 13:10:00,12.06,12.1,12.05,12.1,93800.0,9.8435,9.8762,9.8354,9.8762,93800.0
2009-10-09 13:20:00,12.1,12.21,12.09,12.2,222200.0,9.8762,9.966,9.868,9.9578,222200.0
2009-10-09 13:30:00,12.2,12.22,12.19,12.22,91600.0,9.9578,9.9741,9.9496,9.9741,91600.0
2009-10-09 13:40:00,12.22,12.24,12.21,12.21,121300.0,9.9741,9.9905,9.966,9.966,121300.0
2009-10-09 13:50:00,12.22,12.23,12.21,12.22,59900.0,9.9741,9.9823,9.966,9.9741,59900.0
2009-10-09 14:00:00,12.22,12.25,12.22,12.25,90700.0,9.9741,9.9986,9.9741,9.9986,90700.0
2009-10-09 14:10:00,12.24,12.28,12.23,12.27,111000.0,9.9905,10.0231,9.9823,10.0149,111000.0
2009-10-09 14:20:00,12.26,12.28,12.23,12.27,225500.0,10.0068,10.0231,9.9823,10.0149,225500.0
2009-10-09 14:30:00,12.26,12.31,12.26,12.3,186400.0,10.0068,10.0476,10.0068,10.0394,186400.0
2009-10-09 14:40:00,12.3,12.33,12.27,12.31,121500.0,10.0394,10.0639,10.0149,10.0476,121500.0
2009-10-09 14:50:00,12.31,12.33,12.3,12.33,42700.0,10.0476,10.0639,10.0394,10.0639,42700.0
2009-10-09 15:00:00,12.33,12.38,12.33,12.36,146300.0,10.0639,10.1047,10.0639,10.0884,146300.0
2009-10-09 15:10:00,12.37,12.39,12.34,12.34,172400.0,10.0966,10.1129,10.0721,10.0721,172400.0
2009-10-09 15:20:00,12.36,12.42,12.33,12.4,321700.0,10.0884,10.1374,10.0639,10.1211,321700.0
2009-10-09 15:30:00,12.39,12.41,12.36,12.4,255400.0,10.1129,10.1292,10.0884,10.1211,255400.0
2009-10-09 15:40:00,12.4,12.43,12.34,12.34,236900.0,10.1211,10.1455,10.0721,10.0721,236900.0
2009-10-09 15:50:00,12.35,12.41,12.35,12.41,429900.0,10.0802,10.1292,10.0802,10.1292,429900.0
2009-10-12 09:30:00,12.51,12.54,12.31,12.46,281700.0,10.2108,10.2353,10.0476,10.17,281700.0
2009-10-12 09:40:00,12.47,12.57,12.45,12.57,128500.0,10.1782,10.2598,10.1619,10.2598,128500.0
2009-10-12 09:50:00,12.56,12.67,12.53,12.65,216400.0,10.2516,10.3414,10.2272,10.3251,216400.0
2009-10-12 10:00:00,12.65,12.69,12.65,12.68,152200.0,10.3251,10.3578,10.3251,10.3496,152200.0
2009-10-12 10:10:00,12.68,12.69,12.56,12.56,150300.0,10.3496,10.3578,10.2516,10.2516,150300.0
2009-10-12 10:20:00,12.56,12.59,12.51,12.55,152500.0,10.2516,10.2761,10.2108,10.2435,152500.0
2009-10-12 10:30:00,12.56,12.59,12.51,12.51,76200.0,10.2516,10.2761,10.2108,10.2108,76200.0
2009-10-12 10:40:00,12.51,12.61,12.49,12.58,109600.0,10.2108,10.2925,10.1945,10.268,109600.0
2009-10-12 10:50:00,12.58,12.59,12.55,12.55,54000.0,10.268,10.2761,10.2435,10.2435,54000.0
2009-10-12 11:00:00,12.55,12.56,12.52,12.52,102700.0,10.2435,10.2516,10.219,10.219,102700.0
2009-10-12 11:10:00,12.52,12.52,12.45,12.51,81800.0,10.219,10.219,10.1619,10.2108,81800.0
2009-10-12 11:20:00,12.51,12.51,12.48,12.5,65800.0,10.2108,10.2108,10.1863,10.2027,65800.0
2009-10-12 11:30:00,12.49,12.52,12.43,12.43,91000.0,10.1945,10.219,10.1455,10.1455,91000.0
2009-10-12 11:40:00,12.43,12.5,12.43,12.49,55000.0,10.1455,10.2027,10.1455,10.1945,55000.0
2009-10-12 11:50:00,12.5,12.5,12.43,12.47,41600.0,10.2027,10.2027,10.1455,10.1782,41600.0
2009-10-12 12:00:00,12.48,12.49,12.43,12.43,19200.0,10.1863,10.1945,10.1455,10.1455,19200.0
2009-10-12 12:10:00,12.43,12.44,12.43,12.43,61900.0,10.1455,10.1537,10.1455,10.1455,61900.0
2009-10-12 12:20:00,12.43,12.46,12.43,12.44,54200.0,10.1455,10.17,10.1455,10.1537,54200.0
2009-10-12 12:30:00,12.44,12.45,12.4,12.4,352300.0,10.1537,10.1619,10.1211,10.1211,352300.0
2009-10-12 12:40:00,12.4,12.41,12.34,12.4,142200.0,10.1211,10.1292,10.0721,10.1211,142200.0
2009-10-12 12:50:00,12.39,12.41,12.38,12.38,72800.0,10.1129,10.1292,10.1047,10.1047,72800.0
2009-10-12 13:00:00,12.38,12.4,12.38,12.4,93500.0,10.1047,10.1211,10.1047,10.1211,93500.0
2009-10-12 13:10:00,12.4,12.4,12.36,12.36,40600.0,10.1211,10.1211,10.0884,10.0884,40600.0
2009-10-12 13:20:00,12.37,12.37,12.34,12.35,17500.0,10.0966,10.0966,10.0721,10.0802,17500.0
2009-10-12 13:30:00,12.34,12.36,12.34,12.36,20900.0,10.0721,10.0884,10.0721,10.0884,20900.0
2009-10-12 13:40:00,12.35,12.36,12.35,12.35,24200.0,10.0802,10.0884,10.0802,10.0802,24200.0
2009-10-12 13:50:00,12.36,12.38,12.35,12.37,48900.0,10.0884,10.1047,10.0802,10.0966,48900.0
2009-10-12 14:00:00,12.38,12.38,12.35,12.35,42100.0,10.1047,10.1047,10.0802,10.0802,42100.0
2009-10-12 14:10:00,12.35,12.36,12.23,12.23,108200.0,10.0802,10.0884,9.9823,9.9823,108200.0
2009-10-12 14:20:00,12.23,12.24,12.21,12.23,99500.0,9.9823,9.9905,9.966,9.9823,99500.0
2009-10-12 14:30:00,12.23,12.24,12.17,12.17,128900.0,9.9823,9.9905,9.9333,9.9333,128900.0
2009-10-12 14:40:00,12.17,12.18,12.17,12.18,61800.0,9.9333,9.9415,9.9333,9.9415,61800.0
2009-10-12 14:50:00,12.17,12.18,12.15,12.16,167200.0,9.9333,9.9415,9.917,9.9252,167200.0
2009-10-12 15:00:00,12.16,12.23,12.15,12.23,164600.0,9.9252,9.9823,9.917,9.9823,164600.0
2009-10-12 15:10:00,12.22,12.24,12.22,12.22,105600.0,9.9741,9.9905,9.9741,9.9741,105600.0
2009-10-12 15:20:00,12.22,12.25,12.22,12.23,101000.0,9.9741,9.9986,9.9741,9.9823,101000.0
2009-10-12 15:30:00,12.23,12.24,12.21,12.21,113300.0,9.9823,9.9905,9.966,9.966,113300.0
2009-10-12 15:40:00,12.21,12.23,12.2,12.21,161700.0,9.966,9.9823,9.9578,9.966,161700.0
2009-10-12 15:50:00,12.21,12.22,12.19,12.22,279900.0,9.966,9.9741,9.9496,9.9741,279900.0
2009-10-13 09:30:00,12.18,12.28,12.17,12.25,96900.0,9.9415,10.0231,9.9333,9.9986,96900.0
2009-10-13 09:40:00,12.25,12.26,12.12,12.13,94900.0,9.9986,10.0068,9.8925,9.9007,94900.0
2009-10-13 09:50:00,12.12,12.16,12.08,12.11,72900.0,9.8925,9.9252,9.8599,9.8843,72900.0
2009-10-13 10:00:00,12.11,12.16,12.06,12.15,120300.0,9.8843,9.9252,9.8435,9.917,120300.0
2009-10-13 10:10:00,12.15,12.16,12.12,12.14,73400.0,9.917,9.9252,9.8925,9.9088,73400.0
2009-10-13 10:20:00,12.13,12.16,12.09,12.16,25800.0,9.9007,9.9252,9.868,9.9252,25800.0
2009-10-13 10:30:00,12.15,12.2,12.15,12.2,99100.0,9.917,9.9578,9.917,9.9578,99100.0
2009-10-13 10:40:00,12.2,12.24,12.17,12.23,85200.0,9.9578,9.9905,9.9333,9.9823,85200.0
2009-10-13 10:50:00,12.23,12.23,12.21,12.21,58300.0,9.9823,9.9823,9.966,9.966,58300.0
2009-10-13 11:00:00,12.21,12.21,12.14,12.15,141600.0,9.966,9.966,9.9088,9.917,141600.0
2009-10-13 11:10:00,12.15,12.21,12.14,12.2,137200.0,9.917,9.966,9.9088,9.9578,137200.0
2009-10-13 11:20:00,12.2,12.22,12.18,12.22,33400.0,9.9578,9.9741,9.9415,9.9741,33400.0
2009-10-13 11:30:00,12.21,12.28,12.21,12.28,60400.0,9.966,10.0231,9.966,10.0231,60400.0
2009-10-13 11:40:00,12.28,12.3,12.24,12.29,53100.0,10.0231,10.0394,9.9905,10.0313,53100.0
2009-10-13 11:50:00,12.28,12.32,12.25,12.25,50100.0,10.0231,10.0558,9.9986,9.9986,50100.0
2009-10-13 12:00:00,12.25,12.28,12.25,12.27,50500.0,9.9986,10.0231,9.9986,10.0149,50500.0
2009-10-13 12:10:00,12.27,12.29,12.26,12.28,21200.0,10.0149,10.0313,10.0068,10.0231,21200.0
2009-10-13 12:20:00,12.28,12.28,12.19,12.19,74900.0,10.0231,10.0231,9.9496,9.9496,74900.0
2009-10-13 12:30:00,12.2,12.2,12.17,12.19,12900.0,9.9578,9.9578,9.9333,9.9496,12900.0
2009-10-13 12:40:00,12.19,12.19,12.17,12.17,7500.0,9.9496,9.9496,9.9333,9.9333,7500.0
2009-10-13 12:50:00,12.18,12.21,12.17,12.19,49400.0,9.9415,9.966,9.9333,9.9496,49400.0
2009-10-13 13:00:00,12.19,12.2,12.18,12.18,11000.0,9.9496,9.9578,9.9415,9.9415,11000.0
2009-10-13 13:10:00,12.18,12.2,12.17,12.17,52400.0,9.9415,9.9578,9.9333,9.9333,52400.0
2009-10-13 13:20:00,12.16,12.16,12.12,12.14,31400.0,9.9252,9.9252,9.8925,9.9088,31400.0
2009-10-13 13:30:00,12.13,12.15,12.12,12.12,44600.0,9.9007,9.917,9.8925,9.8925,44600.0
2009-10-13 13:40:00,12.12,12.13,12.07,12.09,61300.0,9.8925,9.9007,9.8517,9.868,61300.0
2009-10-13 13:50:00,12.09,12.12,12.08,12.08,190600.0,9.868,9.8925,9.8599,9.8599,190600.0
2009-10-13 14:00:00,12.08,12.08,12.02,12.04,106300.0,9.8599,9.8599,9.8109,9.8272,106300.0
2009-10-13 14:10:00,12.04,12.09,12.02,12.07,100400.0,9.8272,9.868,9.8109,9.8517,100400.0
2009-10-13 14:20:00,12.07,12.07,12.04,12.05,37500.0,9.8517,9.8517,9.8272,9.8354,37500.0
2009-10-13 14:30:00,12.05,12.06,12.03,12.03,41400.0,9.8354,9.8435,9.8191,9.8191,41400.0
2009-10-13 14:40:00,12.04,12.05,12.03,12.05,55800.0,9.8272,9.8354,9.8191,9.8354,55800.0
2009-10-13 14:50:00,12.06,12.06,12.03,12.05,55800.0,9.8435,9.8435,9.8191,9.8354,55800.0
2009-10-13 15:00:00,12.06,12.11,12.05,12.09,82200.0,9.8435,9.8843,9.8354,9.868,82200.0
2009-10-13 15:10:00,12.1,12.1,12.09,12.1,49800.0,9.8762,9.8762,9.868,9.8762,49800.0
2009-10-13 15:20:00,12.1,12.1,12.05,12.05,88800.0,9.8762,9.8762,9.8354,9.8354,88800.0
2009-10-13 15:30:00,12.06,12.06,12.03,12.03,81800.0,9.8435,9.8435,9.8191,9.8191,81800.0
2009-10-13 15:40:00,12.04,12.06,12.03,12.04,153400.0,9.8272,9.8435,9.8191,9.8272,153400.0
2009-10-13 15:50:00,12.04,12.04,12.0,12.04,361700.0,9.8272,9.8272,9.7946,9.8272,361700.0
2009-10-14 09:30:00,12.39,12.5,12.36,12.37,350400.0,10.1129,10.2027,10.0884,10.0966,350400.0
2009-10-14 09:40:00,12.38,12.44,12.26,12.26,173700.0,10.1047,10.1537,10.0068,10.0068,173700.0
2009-10-14 09:50:00,12.27,12.33,12.25,12.28,158500.0,10.0149,10.0639,9.9986,10.0231,158500.0
2009-10-14 10:00:00,12.29,12.29,12.2,12.25,184700.0,10.0313,10.0313,9.9578,9.9986,184700.0
2009-10-14 10:10:00,12.25,12.27,12.23,12.25,88900.0,9.9986,10.0149,9.9823,9.9986,88900.0
2009-10-14 10:20:00,12.24,12.25,12.15,12.2,188500.0,9.9905,9.9986,9.917,9.9578,188500.0
2009-10-14 10:30:00,12.19,12.22,12.15,12.22,65300.0,9.9496,9.9741,9.917,9.9741,65300.0
2009-10-14 10:40:00,12.22,12.23,12.19,12.2,116400.0,9.9741,9.9823,9.9496,9.9578,116400.0
2009-10-14 10:50:00,12.19,12.21,12.19,12.21,76500.0,9.9496,9.966,9.9496,9.966,76500.0
2009-10-14 11:00:00,12.2,12.23,12.18,12.22,208600.0,9.9578,9.9823,9.9415,9.9741,208600.0
2009-10-14 11:10:00,12.22,12.31,12.22,12.3,136900.0,9.9741,10.0476,9.9741,10.0394,136900.0
2009-10-14 11:20:00,12.3,12.34,12.27,12.28,267300.0,10.0394,10.0721,10.0149,10.0231,267300.0
2009-10-14 11:30:00,12.29,12.31,12.26,12.26,121200.0,10.0313,10.0476,10.0068,10.0068,121200.0
2009-10-14 11:40:00,12.27,12.31,12.27,12.31,98800.0,10.0149,10.0476,10.0149,10.0476,98800.0
2009-10-14 11:50:00,12.31,12.32,12.28,12.28,272900.0,10.0476,10.0558,10.0231,10.0231,272900.0
2009-10-14 12:00:00,12.28,12.29,12.27,12.27,22300.0,10.0231,10.0313,10.0149,10.0149,22300.0
2009-10-14 12:10:00,12.27,12.28,12.25,12.25,92200.0,10.0149,10.0231,9.9986,9.9986,92200.0
2009-10-14 12:20:00,12.25,12.26,12.19,12.19,196100.0,9.9986,10.0068,9.9496,9.9496,196100.0
2009-10-14 12:30:00,12.19,12.21,12.16,12.16,88200.0,9.9496,9.966,9.9252,9.9252,88200.0
2009-10-14 12:40:00,12.16,12.24,12.15,12.19,137200.0,9.9252,9.9905,9.917,9.9496,137200.0
2009-10-14 12:50:00,12.2,12.26,12.2,12.23,145600.0,9.9578,10.0068,9.9578,9.9823,145600.0
2009-10-14 13:00:00,12.23,12.29,12.23,12.24,286300.0,9.9823,10.0313,9.9823,9.9905,286300.0
2009-10-14 13:10:00,12.23,12.29,12.21,12.28,131700.0,9.9823,10.0313,9.966,10.0231,131700.0
2009-10-14 13:20:00,12.28,12.29,12.26,12.27,66600.0,10.0231,10.0313,10.0068,10.0149,66600.0
2009-10-14 13:30:00,12.27,12.31,12.27,12.3,71200.0,10.0149,10.0476,10.0149,10.0394,71200.0
2009-10-14 13:40:00,12.3,12.31,12.3,12.31,17500.0,10.0394,10.0476,10.0394,10.0476,17500.0
2009-10-14 13:50:00,12.3,12.31,12.29,12.3,144300.0,10.0394,10.0476,10.0313,10.0394,144300.0
2009-10-14 14:00:00,12.31,12.32,12.25,12.32,172300.0,10.0476,10.0558,9.9986,10.0558,172300.0
2009-10-14 14:10:00,12.31,12.31,12.24,12.3,86500.0,10.0476,10.0476,9.9905,10.0394,86500.0
2009-10-14 14:20:00,12.31,12.32,12.29,12.31,52800.0,10.0476,10.0558,10.0313,10.0476,52800.0
2009-10-14 14:30:00,12.32,12.34,12.31,12.32,54600.0,10.0558,10.0721,10.0476,10.0558,54600.0
2009-10-14 14:40:00,12.32,12.32,12.29,12.31,58100.0,10.0558,10.0558,10.0313,10.0476,58100.0
2009-10-14 14:50:00,12.31,12.35,12.31,12.35,82300.0,10.0476,10.0802,10.0476,10.0802,82300.0
2009-10-14 15:00:00,12.34,12.44,12.34,12.41,411100.0,10.0721,10.1537,10.0721,10.1292,411100.0
2009-10-14 15:10:00,12.41,12.42,12.38,12.41,357900.0,10.1292,10.1374,10.1047,10.1292,357900.0
2009-10-14 15:20:00,12.41,12.48,12.39,12.44,375400.0,10.1292,10.1863,10.1129,10.1537,375400.0
2009-10-14 15:30:00,12.45,12.48,12.42,12.46,146300.0,10.1619,10.1863,10.1374,10.17,146300.0
2009-10-14 15:40:00,12.47,12.5,12.43,12.45,427000.0,10.1782,10.2027,10.1455,10.1619,427000.0
2009-10-14 15:50:00,12.45,12.55,12.43,12.49,702500.0,10.1619,10.2435,10.1455,10.1945,702500.0
2009-10-15 09:30:00,12.33,12.35,12.2,12.21,342900.0,10.0639,10.0802,9.9578,9.966,342900.0
2009-10-15 09:40:00,12.21,12.28,12.18,12.19,264900.0,9.966,10.0231,9.9415,9.9496,264900.0
2009-10-15 09:50:00,12.2,12.25,12.18,12.24,107300.0,9.9578,9.9986,9.9415,9.9905,107300.0
2009-10-15 10:00:00,12.24,12.24,12.08,12.08,263200.0,9.9905,9.9905,9.8599,9.8599,263200.0
2009-10-15 10:10:00,12.08,12.12,12.06,12.11,278700.0,9.8599,9.8925,9.8435,9.8843,278700.0
2009-10-15 10:20:00,12.11,12.13,12.08,12.11,210700.0,9.8843,9.9007,9.8599,9.8843,210700.0
2009-10-15 10:30:00,12.11,12.16,12.1,12.15,174400.0,9.8843,9.9252,9.8762,9.917,174400.0
2009-10-15 10:40:00,12.15,12.15,12.03,12.07,324800.0,9.917,9.917,9.8191,9.8517,324800.0
2009-10-15 10:50:00,12.07,12.11,12.03,12.09,208900.0,9.8517,9.8843,9.8191,9.868,208900.0
2009-10-15 11:00:00,12.1,12.1,12.05,12.05,152800.0,9.8762,9.8762,9.8354,9.8354,152800.0
2009-10-15 11:10:00,12.06,12.06,12.01,12.04,118000.0,9.8435,9.8435,9.8027,9.8272,118000.0
2009-10-15 11:20:00,12.04,12.06,12.0,12.01,89300.0,9.8272,9.8435,9.7946,9.8027,89300.0
2009-10-15 11:30:00,12.01,12.01,11.96,11.98,88200.0,9.8027,9.8027,9.7619,9.7782,88200.0
2009-10-15 11:40:00,11.97,11.98,11.93,11.97,122200.0,9.7701,9.7782,9.7374,9.7701,122200.0
2009-10-15 11:50:00,11.97,11.98,11.96,11.98,124600.0,9.7701,9.7782,9.7619,9.7782,124600.0
2009-10-15 12:00:00,11.98,12.0,11.96,11.98,135300.0,9.7782,9.7946,9.7619,9.7782,135300.0
2009-10-15 12:10:00,11.97,12.02,11.96,12.02,83300.0,9.7701,9.8109,9.7619,9.8109,83300.0
2009-10-15 12:20:00,12.02,12.05,12.01,12.01,69400.0,9.8109,9.8354,9.8027,9.8027,69400.0
2009-10-15 12:30:00,12.0,12.01,11.97,11.98,81800.0,9.7946,9.8027,9.7701,9.7782,81800.0
2009-10-15 12:40:00,11.98,11.99,11.92,11.97,126200.0,9.7782,9.7864,9.7293,9.7701,126200.0
2009-10-15 12:50:00,11.97,12.0,11.96,12.0,35000.0,9.7701,9.7946,9.7619,9.7946,35000.0
2009-10-15 13:00:00,11.99,11.99,11.95,11.95,43600.0,9.7864,9.7864,9.7538,9.7538,43600.0
2009-10-15 13:10:00,11.95,12.02,11.95,12.0,76800.0,9.7538,9.8109,9.7538,9.7946,76800.0
2009-10-15 13:20:00,12.0,12.0,11.94,11.96,131500.0,9.7946,9.7946,9.7456,9.7619,131500.0
2009-10-15 13:30:00,11.96,12.05,11.96,11.99,125300.0,9.7619,9.8354,9.7619,9.7864,125300.0
2009-10-15 13:40:00,12.0,12.0,11.96,11.97,53800.0,9.7946,9.7946,9.7619,9.7701,53800.0
2009-10-15 13:50:00,11.97,11.98,11.96,11.98,41700.0,9.7701,9.7782,9.7619,9.7782,41700.0
2009-10-15 14:00:00,11.97,12.01,11.96,12.01,60300.0,9.7701,9.8027,9.7619,9.8027,60300.0
2009-10-15 14:10:00,12.01,12.01,11.95,11.97,84700.0,9.8027,9.8027,9.7538,9.7701,84700.0
2009-10-15 14:20:00,11.97,11.98,11.94,11.95,60200.0,9.7701,9.7782,9.7456,9.7538,60200.0
2009-10-15 14:30:00,11.95,11.96,11.94,11.95,110300.0,9.7538,9.7619,9.7456,9.7538,110300.0
2009-10-15 14:40:00,11.95,12.0,11.94,12.0,57000.0,9.7538,9.7946,9.7456,9.7946,57000.0
2009-10-15 14:50:00,12.0,12.04,12.0,12.03,80700.0,9.7946,9.8272,9.7946,9.8191,80700.0
2009-10-15 15:00:00,12.04,12.08,12.01,12.04,305900.0,9.8272,9.8599,9.8027,9.8272,305900.0
2009-10-15 15:10:00,12.04,12.05,12.03,12.04,22000.0,9.8272,9.8354,9.8191,9.8272,22000.0
2009-10-15 15:20:00,12.04,12.04,11.99,12.0,62300.0,9.8272,9.8272,9.7864,9.7946,62300.0
2009-10-15 15:30:00,11.99,12.0,11.96,11.99,87500.0,9.7864,9.7946,9.7619,9.7864,87500.0
2009-10-15 15:40:00,11.99,12.0,11.94,11.96,179500.0,9.7864,9.7946,9.7456,9.7619,179500.0
2009-10-15 15:50:00,11.96,11.99,11.95,11.99,358400.0,9.7619,9.7864,9.7538,9.7864,358400.0
2009-10-16 09:30:00,11.87,11.88,11.72,11.77,295500.0,9.6885,9.6966,9.566,9.6068,295500.0
2009-10-16 09:40:00,11.77,11.79,11.58,11.6,437900.0,9.6068,9.6232,9.4518,9.4681,437900.0
2009-10-16 09:50:00,11.6,11.66,11.56,11.62,343200.0,9.4681,9.5171,9.4354,9.4844,343200.0
2009-10-16 10:00:00,11.61,11.61,11.44,11.44,299300.0,9.4762,9.4762,9.3375,9.3375,299300.0
2009-10-16 10:10:00,11.44,11.45,11.18,11.31,1166300.0,9.3375,9.3456,9.1253,9.2314,1166300.0
2009-10-16 10:20:00,11.31,11.39,11.31,11.37,311000.0,9.2314,9.2967,9.2314,9.2804,311000.0
2009-10-16 10:30:00,11.37,11.44,11.37,11.4,251800.0,9.2804,9.3375,9.2804,9.3048,251800.0
2009-10-16 10:40:00,11.4,11.4,11.3,11.3,136700.0,9.3048,9.3048,9.2232,9.2232,136700.0
2009-10-16 10:50:00,11.31,11.33,11.28,11.29,208100.0,9.2314,9.2477,9.2069,9.2151,208100.0
2009-10-16 11:00:00,11.29,11.31,11.25,11.3,229600.0,9.2151,9.2314,9.1824,9.2232,229600.0
2009-10-16 11:10:00,11.29,11.33,11.26,11.32,116800.0,9.2151,9.2477,9.1906,9.2395,116800.0
2009-10-16 11:20:00,11.33,11.38,11.32,11.35,112300.0,9.2477,9.2885,9.2395,9.264,112300.0
2009-10-16 11:30:00,11.36,11.38,11.35,11.36,154900.0,9.2722,9.2885,9.264,9.2722,154900.0
2009-10-16 11:40:00,11.37,11.38,11.36,11.36,140000.0,9.2804,9.2885,9.2722,9.2722,140000.0
2009-10-16 11:50:00,11.37,11.41,11.36,11.4,69300.0,9.2804,9.313,9.2722,9.3048,69300.0
2009-10-16 12:00:00,11.4,11.43,11.39,11.43,67800.0,9.3048,9.3293,9.2967,9.3293,67800.0
2009-10-16 12:10:00,11.43,11.45,11.4,11.4,97400.0,9.3293,9.3456,9.3048,9.3048,97400.0
2009-10-16 12:20:00,11.4,11.43,11.4,11.43,44700.0,9.3048,9.3293,9.3048,9.3293,44700.0
2009-10-16 12:30:00,11.43,11.47,11.42,11.47,113700.0,9.3293,9.362,9.3212,9.362,113700.0
2009-10-16 12:40:00,11.47,11.47,11.44,11.45,111300.0,9.362,9.362,9.3375,9.3456,111300.0
2009-10-16 12:50:00,11.45,11.48,11.44,11.47,78400.0,9.3456,9.3701,9.3375,9.362,78400.0
2009-10-16 13:00:00,11.47,11.48,11.46,11.46,66800.0,9.362,9.3701,9.3538,9.3538,66800.0
2009-10-16 13:10:00,11.47,11.53,11.46,11.5,113800.0,9.362,9.4109,9.3538,9.3865,113800.0
2009-10-16 13:20:00,11.51,11.51,11.49,11.5,105000.0,9.3946,9.3946,9.3783,9.3865,105000.0
2009-10-16 13:30:00,11.5,11.59,11.5,11.57,108200.0,9.3865,9.4599,9.3865,9.4436,108200.0
2009-10-16 13:40:00,11.58,11.6,11.55,11.59,280700.0,9.4518,9.4681,9.4273,9.4599,280700.0
2009-10-16 13:50:00,11.6,11.6,11.55,11.55,87900.0,9.4681,9.4681,9.4273,9.4273,87900.0
2009-10-16 14:00:00,11.56,11.56,11.54,11.54,56600.0,9.4354,9.4354,9.4191,9.4191,56600.0
2009-10-16 14:10:00,11.55,11.59,11.52,11.59,113300.0,9.4273,9.4599,9.4028,9.4599,113300.0
2009-10-16 14:20:00,11.59,11.65,11.59,11.62,77400.0,9.4599,9.5089,9.4599,9.4844,77400.0
2009-10-16 14:30:00,11.62,11.62,11.6,11.61,37900.0,9.4844,9.4844,9.4681,9.4762,37900.0
2009-10-16 14:40:00,11.62,11.63,11.58,11.59,47100.0,9.4844,9.4926,9.4518,9.4599,47100.0
2009-10-16 14:50:00,11.6,11.6,11.56,11.59,96200.0,9.4681,9.4681,9.4354,9.4599,96200.0
2009-10-16 15:00:00,11.59,11.6,11.54,11.57,100700.0,9.4599,9.4681,9.4191,9.4436,100700.0
2009-10-16 15:10:00,11.57,11.61,11.56,11.56,75200.0,9.4436,9.4762,9.4354,9.4354,75200.0
2009-10-16 15:20:00,11.57,11.58,11.52,11.54,204900.0,9.4436,9.4518,9.4028,9.4191,204900.0
2009-10-16 15:30:00,11.55,11.56,11.51,11.55,217500.0,9.4273,9.4354,9.3946,9.4273,217500.0
2009-10-16 15:40:00,11.55,11.56,11.5,11.5,221000.0,9.4273,9.4354,9.3865,9.3865,221000.0
2009-10-16 15:50:00,11.51,11.52,11.46,11.47,474500.0,9.3946,9.4028,9.3538,9.362,474500.0
2009-10-19 09:30:00,11.67,11.7,11.61,11.67,182100.0,9.5252,9.5497,9.4762,9.5252,182100.0
2009-10-19 09:40:00,11.67,11.68,11.52,11.55,174000.0,9.5252,9.5334,9.4028,9.4273,174000.0
2009-10-19 09:50:00,11.55,11.55,11.38,11.43,139700.0,9.4273,9.4273,9.2885,9.3293,139700.0
2009-10-19 10:00:00,11.43,11.45,11.37,11.44,111900.0,9.3293,9.3456,9.2804,9.3375,111900.0
2009-10-19 10:10:00,11.44,11.46,11.42,11.43,63900.0,9.3375,9.3538,9.3212,9.3293,63900.0
2009-10-19 10:20:00,11.43,11.54,11.43,11.47,87400.0,9.3293,9.4191,9.3293,9.362,87400.0
2009-10-19 10:30:00,11.47,11.49,11.47,11.48,52000.0,9.362,9.3783,9.362,9.3701,52000.0
2009-10-19 10:40:00,11.48,11.52,11.47,11.52,121800.0,9.3701,9.4028,9.362,9.4028,121800.0
2009-10-19 10:50:00,11.51,11.59,11.51,11.59,102500.0,9.3946,9.4599,9.3946,9.4599,102500.0
2009-10-19 11:00:00,11.59,11.61,11.59,11.6,60400.0,9.4599,9.4762,9.4599,9.4681,60400.0
2009-10-19 11:10:00,11.6,11.66,11.59,11.66,102700.0,9.4681,9.5171,9.4599,9.5171,102700.0
2009-10-19 11:20:00,11.66,11.77,11.65,11.75,184000.0,9.5171,9.6068,9.5089,9.5905,184000.0
2009-10-19 11:30:00,11.76,11.78,11.71,11.71,67300.0,9.5987,9.615,9.5579,9.5579,67300.0
2009-10-19 11:40:00,11.71,11.72,11.69,11.72,134100.0,9.5579,9.566,9.5415,9.566,134100.0
2009-10-19 11:50:00,11.71,11.73,11.71,11.72,42800.0,9.5579,9.5742,9.5579,9.566,42800.0
2009-10-19 12:00:00,11.73,11.73,11.68,11.71,60100.0,9.5742,9.5742,9.5334,9.5579,60100.0
2009-10-19 12:10:00,11.71,11.71,11.7,11.71,20000.0,9.5579,9.5579,9.5497,9.5579,20000.0
2009-10-19 12:20:00,11.7,11.71,11.64,11.65,44200.0,9.5497,9.5579,9.5007,9.5089,44200.0
2009-10-19 12:30:00,11.65,11.67,11.64,11.66,51000.0,9.5089,9.5252,9.5007,9.5171,51000.0
2009-10-19 12:40:00,11.67,11.7,11.65,11.68,71400.0,9.5252,9.5497,9.5089,9.5334,71400.0
2009-10-19 12:50:00,11.69,11.7,11.67,11.69,74900.0,9.5415,9.5497,9.5252,9.5415,74900.0
2009-10-19 13:00:00,11.68,11.72,11.65,11.7,129900.0,9.5334,9.566,9.5089,9.5497,129900.0
2009-10-19 13:10:00,11.7,11.71,11.66,11.66,58200.0,9.5497,9.5579,9.5171,9.5171,58200.0
2009-10-19 13:20:00,11.67,11.69,11.66,11.68,18300.0,9.5252,9.5415,9.5171,9.5334,18300.0
2009-10-19 13:30:00,11.67,11.71,11.66,11.7,22100.0,9.5252,9.5579,9.5171,9.5497,22100.0
2009-10-19 13:40:00,11.7,11.7,11.62,11.62,119000.0,9.5497,9.5497,9.4844,9.4844,119000.0
2009-10-19 13:50:00,11.63,11.63,11.61,11.61,63700.0,9.4926,9.4926,9.4762,9.4762,63700.0
2009-10-19 14:00:00,11.61,11.64,11.61,11.63,106900.0,9.4762,9.5007,9.4762,9.4926,106900.0
2009-10-19 14:10:00,11.63,11.63,11.62,11.62,29800.0,9.4926,9.4926,9.4844,9.4844,29800.0
2009-10-19 14:20:00,11.63,11.63,11.61,11.63,90200.0,9.4926,9.4926,9.4762,9.4926,90200.0
2009-10-19 14:30:00,11.63,11.63,11.6,11.61,36400.0,9.4926,9.4926,9.4681,9.4762,36400.0
2009-10-19 14:40:00,11.6,11.61,11.57,11.59,67200.0,9.4681,9.4762,9.4436,9.4599,67200.0
2009-10-19 14:50:00,11.59,11.62,11.58,11.61,52500.0,9.4599,9.4844,9.4518,9.4762,52500.0
2009-10-19 15:00:00,11.61,11.62,11.61,11.62,67100.0,9.4762,9.4844,9.4762,9.4844,67100.0
2009-10-19 15:10:00,11.62,11.64,11.61,11.62,89300.0,9.4844,9.5007,9.4762,9.4844,89300.0
2009-10-19 15:20:00,11.62,11.63,11.59,11.62,92600.0,9.4844,9.4926,9.4599,9.4844,92600.0
2009-10-19 15:30:00,11.61,11.66,11.61,11.65,202300.0,9.4762,9.5171,9.4762,9.5089,202300.0
2009-10-19 15:40:00,11.66,11.66,11.61,11.64,122000.0,9.5171,9.5171,9.4762,9.5007,122000.0
2009-10-19 15:50:00,11.64,11.66,11.63,11.66,215100.0,9.5007,9.5171,9.4926,9.5171,215100.0
2009-10-20 09:30:00,11.95,11.97,11.82,11.85,562900.0,9.7538,9.7701,9.6476,9.6721,562900.0
2009-10-20 09:40:00,11.85,11.97,11.84,11.95,399300.0,9.6721,9.7701,9.664,9.7538,399300.0
2009-10-20 09:50:00,11.95,12.14,11.94,12.14,399600.0,9.7538,9.9088,9.7456,9.9088,399600.0
2009-10-20 10:00:00,12.14,12.17,12.04,12.06,251400.0,9.9088,9.9333,9.8272,9.8435,251400.0
2009-10-20 10:10:00,12.05,12.11,12.03,12.08,422900.0,9.8354,9.8843,9.8191,9.8599,422900.0
2009-10-20 10:20:00,12.08,12.09,11.98,11.99,190300.0,9.8599,9.868,9.7782,9.7864,190300.0
2009-10-20 10:30:00,11.98,12.01,11.95,12.0,105100.0,9.7782,9.8027,9.7538,9.7946,105100.0
2009-10-20 10:40:00,12.0,12.15,11.96,12.12,730000.0,9.7946,9.917,9.7619,9.8925,730000.0
2009-10-20 10:50:00,12.13,12.24,12.09,12.21,488600.0,9.9007,9.9905,9.868,9.966,488600.0
2009-10-20 11:00:00,12.21,12.22,12.05,12.08,215800.0,9.966,9.9741,9.8354,9.8599,215800.0
2009-10-20 11:10:00,12.08,12.08,12.01,12.05,158400.0,9.8599,9.8599,9.8027,9.8354,158400.0
2009-10-20 11:20:00,12.05,12.05,12.0,12.03,143500.0,9.8354,9.8354,9.7946,9.8191,143500.0
2009-10-20 11:30:00,12.04,12.05,11.94,11.98,188100.0,9.8272,9.8354,9.7456,9.7782,188100.0
2009-10-20 11:40:00,11.98,12.03,11.91,11.99,278900.0,9.7782,9.8191,9.7211,9.7864,278900.0
2009-10-20 11:50:00,11.99,12.02,11.94,12.01,173800.0,9.7864,9.8109,9.7456,9.8027,173800.0
2009-10-20 12:00:00,12.0,12.02,11.91,11.92,160400.0,9.7946,9.8109,9.7211,9.7293,160400.0
2009-10-20 12:10:00,11.92,11.94,11.89,11.9,113200.0,9.7293,9.7456,9.7048,9.7129,113200.0
2009-10-20 12:20:00,11.9,11.92,11.89,11.92,30000.0,9.7129,9.7293,9.7048,9.7293,30000.0
2009-10-20 12:30:00,11.92,11.92,11.85,11.86,110800.0,9.7293,9.7293,9.6721,9.6803,110800.0
2009-10-20 12:40:00,11.85,11.89,11.84,11.88,62000.0,9.6721,9.7048,9.664,9.6966,62000.0
2009-10-20 12:50:00,11.89,11.93,11.89,11.92,36900.0,9.7048,9.7374,9.7048,9.7293,36900.0
2009-10-20 13:00:00,11.91,11.94,11.91,11.93,45100.0,9.7211,9.7456,9.7211,9.7374,45100.0
2009-10-20 13:10:00,11.93,11.97,11.9,11.9,68200.0,9.7374,9.7701,9.7129,9.7129,68200.0
2009-10-20 13:20:00,11.91,11.95,11.9,11.95,68600.0,9.7211,9.7538,9.7129,9.7538,68600.0
2009-10-20 13:30:00,11.95,11.95,11.93,11.94,36300.0,9.7538,9.7538,9.7374,9.7456,36300.0
2009-10-20 13:40:00,11.94,11.98,11.9,11.98,46200.0,9.7456,9.7782,9.7129,9.7782,46200.0
2009-10-20 13:50:00,11.97,11.98,11.94,11.95,111100.0,9.7701,9.7782,9.7456,9.7538,111100.0
2009-10-20 14:00:00,11.96,11.97,11.94,11.96,67100.0,9.7619,9.7701,9.7456,9.7619,67100.0
2009-10-20 14:10:00,11.96,11.98,11.95,11.98,56800.0,9.7619,9.7782,9.7538,9.7782,56800.0
2009-10-20 14:20:00,11.99,11.99,11.86,11.88,231800.0,9.7864,9.7864,9.6803,9.6966,231800.0
2009-10-20 14:30:00,11.87,11.95,11.87,11.95,65200.0,9.6885,9.7538,9.6885,9.7538,65200.0
2009-10-20 14:40:00,11.94,11.95,11.89,11.89,62000.0,9.7456,9.7538,9.7048,9.7048,62000.0
2009-10-20 14:50:00,11.9,11.9,11.89,11.9,49900.0,9.7129,9.7129,9.7048,9.7129,49900.0
2009-10-20 15:00:00,11.9,11.92,11.88,11.88,133800.0,9.7129,9.7293,9.6966,9.6966,133800.0
2009-10-20 15:10:00,11.89,11.9,11.85,11.88,116500.0,9.7048,9.7129,9.6721,9.6966,116500.0
2009-10-20 15:20:00,11.89,11.9,11.85,11.87,157800.0,9.7048,9.7129,9.6721,9.6885,157800.0
2009-10-20 15:30:00,11.88,11.9,11.84,11.86,250200.0,9.6966,9.7129,9.664,9.6803,250200.0
2009-10-20 15:40:00,11.86,11.97,11.86,11.95,316600.0,9.6803,9.7701,9.6803,9.7538,316600.0
2009-10-20 15:50:00,11.95,11.96,11.91,11.91,436800.0,9.7538,9.7619,9.7211,9.7211,436800.0
2009-10-21 09:30:00,12.0,12.01,11.87,11.9,167100.0,9.7946,9.8027,9.6885,9.7129,167100.0
2009-10-21 09:40:00,11.91,11.95,11.9,11.94,163300.0,9.7211,9.7538,9.7129,9.7456,163300.0
2009-10-21 09:50:00,11.94,12.0,11.91,11.95,114500.0,9.7456,9.7946,9.7211,9.7538,114500.0
2009-10-21 10:00:00,11.95,12.04,11.95,12.01,136300.0,9.7538,9.8272,9.7538,9.8027,136300.0
2009-10-21 10:10:00,12.02,12.05,11.97,12.02,108300.0,9.8109,9.8354,9.7701,9.8109,108300.0
2009-10-21 10:20:00,12.01,12.02,11.96,11.96,82600.0,9.8027,9.8109,9.7619,9.7619,82600.0
2009-10-21 10:30:00,11.97,11.98,11.91,11.92,110500.0,9.7701,9.7782,9.7211,9.7293,110500.0
2009-10-21 10:40:00,11.93,11.99,11.89,11.89,112800.0,9.7374,9.7864,9.7048,9.7048,112800.0
2009-10-21 10:50:00,11.9,11.92,11.84,11.85,73300.0,9.7129,9.7293,9.664,9.6721,73300.0
2009-10-21 11:00:00,11.85,11.85,11.77,11.82,98400.0,9.6721,9.6721,9.6068,9.6476,98400.0
2009-10-21 11:10:00,11.82,11.82,11.71,11.75,153900.0,9.6476,9.6476,9.5579,9.5905,153900.0
2009-10-21 11:20:00,11.75,11.76,11.7,11.71,99300.0,9.5905,9.5987,9.5497,9.5579,99300.0
2009-10-21 11:30:00,11.71,11.79,11.68,11.78,214300.0,9.5579,9.6232,9.5334,9.615,214300.0
2009-10-21 11:40:00,11.79,11.8,11.71,11.72,68100.0,9.6232,9.6313,9.5579,9.566,68100.0
2009-10-21 11:50:00,11.72,11.74,11.7,11.72,62100.0,9.566,9.5824,9.5497,9.566,62100.0
2009-10-21 12:00:00,11.72,11.75,11.72,11.72,41000.0,9.566,9.5905,9.566,9.566,41000.0
2009-10-21 12:10:00,11.73,11.73,11.7,11.71,33500.0,9.5742,9.5742,9.5497,9.5579,33500.0
2009-10-21 12:20:00,11.71,11.73,11.71,11.72,45500.0,9.5579,9.5742,9.5579,9.566,45500.0
2009-10-21 12:30:00,11.73,11.74,11.7,11.73,41600.0,9.5742,9.5824,9.5497,9.5742,41600.0
2009-10-21 12:40:00,11.74,11.82,11.73,11.81,97400.0,9.5824,9.6476,9.5742,9.6395,97400.0
2009-10-21 12:50:00,11.81,11.84,11.81,11.83,32700.0,9.6395,9.664,9.6395,9.6558,32700.0
2009-10-21 13:00:00,11.82,11.83,11.79,11.79,81500.0,9.6476,9.6558,9.6232,9.6232,81500.0
2009-10-21 13:10:00,11.8,11.81,11.79,11.81,21500.0,9.6313,9.6395,9.6232,9.6395,21500.0
2009-10-21 13:20:00,11.81,11.84,11.8,11.82,97500.0,9.6395,9.664,9.6313,9.6476,97500.0
2009-10-21 13:30:00,11.81,11.82,11.74,11.79,145500.0,9.6395,9.6476,9.5824,9.6232,145500.0
2009-10-21 13:40:00,11.79,11.82,11.78,11.82,25500.0,9.6232,9.6476,9.615,9.6476,25500.0
2009-10-21 13:50:00,11.82,11.84,11.78,11.84,68300.0,9.6476,9.664,9.615,9.664,68300.0
2009-10-21 14:00:00,11.84,11.85,11.81,11.85,20700.0,9.664,9.6721,9.6395,9.6721,20700.0
2009-10-21 14:10:00,11.85,11.85,11.78,11.8,138900.0,9.6721,9.6721,9.615,9.6313,138900.0
2009-10-21 14:20:00,11.8,11.85,11.79,11.83,52800.0,9.6313,9.6721,9.6232,9.6558,52800.0
2009-10-21 14:30:00,11.82,11.83,11.79,11.81,48300.0,9.6476,9.6558,9.6232,9.6395,48300.0
2009-10-21 14:40:00,11.81,11.84,11.81,11.84,41500.0,9.6395,9.664,9.6395,9.664,41500.0
2009-10-21 14:50:00,11.84,11.84,11.82,11.84,54200.0,9.664,9.664,9.6476,9.664,54200.0
2009-10-21 15:00:00,11.84,11.87,11.83,11.87,73000.0,9.664,9.6885,9.6558,9.6885,73000.0
2009-10-21 15:10:00,11.86,11.88,11.85,11.86,143000.0,9.6803,9.6966,9.6721,9.6803,143000.0
2009-10-21 15:20:00,11.86,11.86,11.75,11.78,207800.0,9.6803,9.6803,9.5905,9.615,207800.0
2009-10-21 15:30:00,11.77,11.78,11.67,11.7,318900.0,9.6068,9.615,9.5252,9.5497,318900.0
2009-10-21 15:40:00,11.72,11.72,11.62,11.63,226600.0,9.566,9.566,9.4844,9.4926,226600.0
2009-10-21 15:50:00,11.62,11.67,11.62,11.63,405800.0,9.4844,9.5252,9.4844,9.4926,405800.0
2009-10-22 09:30:00,11.22,11.28,11.09,11.2,1185700.0,9.1579,9.2069,9.0518,9.1416,1185700.0
2009-10-22 09:40:00,11.2,11.24,10.88,10.9,1142600.0,9.1416,9.1742,8.8804,8.8967,1142600.0
2009-10-22 09:50:00,10.89,10.94,10.8,10.9,986400.0,8.8886,8.9294,8.8151,8.8967,986400.0
2009-10-22 10:00:00,10.9,10.92,10.7,10.78,705900.0,8.8967,8.9131,8.7335,8.7988,705900.0
2009-10-22 10:10:00,10.79,10.9,10.76,10.86,319600.0,8.8069,8.8967,8.7825,8.8641,319600.0
2009-10-22 10:20:00,10.87,11.0,10.84,11.0,507000.0,8.8722,8.9784,8.8478,8.9784,507000.0
2009-10-22 10:30:00,10.99,11.02,10.9,10.99,532800.0,8.9702,8.9947,8.8967,8.9702,532800.0
2009-10-22 10:40:00,10.99,11.0,10.9,10.93,218900.0,8.9702,8.9784,8.8967,8.9212,218900.0
2009-10-22 10:50:00,10.94,11.0,10.94,10.98,239900.0,8.9294,8.9784,8.9294,8.962,239900.0
2009-10-22 11:00:00,10.98,10.99,10.93,10.95,135100.0,8.962,8.9702,8.9212,8.9375,135100.0
2009-10-22 11:10:00,10.96,10.96,10.92,10.92,212400.0,8.9457,8.9457,8.9131,8.9131,212400.0
2009-10-22 11:20:00,10.93,10.93,10.9,10.9,145100.0,8.9212,8.9212,8.8967,8.8967,145100.0
2009-10-22 11:30:00,10.9,10.96,10.87,10.89,168400.0,8.8967,8.9457,8.8722,8.8886,168400.0
2009-10-22 11:40:00,10.9,10.96,10.87,10.88,600100.0,8.8967,8.9457,8.8722,8.8804,600100.0
2009-10-22 11:50:00,10.87,10.88,10.78,10.81,319900.0,8.8722,8.8804,8.7988,8.8233,319900.0
2009-10-22 12:00:00,10.82,10.82,10.76,10.8,698500.0,8.8314,8.8314,8.7825,8.8151,698500.0
2009-10-22 12:10:00,10.8,10.94,10.8,10.9,291400.0,8.8151,8.9294,8.8151,8.8967,291400.0
2009-10-22 12:20:00,10.89,10.89,10.8,10.81,192100.0,8.8886,8.8886,8.8151,8.8233,192100.0
2009-10-22 12:30:00,10.81,10.9,10.81,10.85,207700.0,8.8233,8.8967,8.8233,8.8559,207700.0
2009-10-22 12:40:00,10.86,10.95,10.85,10.94,305800.0,8.8641,8.9375,8.8559,8.9294,305800.0
2009-10-22 12:50:00,10.95,10.99,10.94,10.97,290100.0,8.9375,8.9702,8.9294,8.9539,290100.0
2009-10-22 13:00:00,10.97,11.01,10.96,11.0,213000.0,8.9539,8.9865,8.9457,8.9784,213000.0
2009-10-22 13:10:00,11.0,11.0,10.94,10.98,234300.0,8.9784,8.9784,8.9294,8.962,234300.0
2009-10-22 13:20:00,10.98,11.01,10.98,11.01,104500.0,8.962,8.9865,8.962,8.9865,104500.0
2009-10-22 13:30:00,11.01,11.01,10.99,11.01,217600.0,8.9865,8.9865,8.9702,8.9865,217600.0
2009-10-22 13:40:00,11.01,11.06,11.0,11.06,251500.0,8.9865,9.0273,8.9784,9.0273,251500.0
2009-10-22 13:50:00,11.06,11.09,11.05,11.05,146300.0,9.0273,9.0518,9.0192,9.0192,146300.0
2009-10-22 14:00:00,11.06,11.16,11.05,11.13,399500.0,9.0273,9.1089,9.0192,9.0845,399500.0
2009-10-22 14:10:00,11.14,11.2,11.13,11.18,471300.0,9.0926,9.1416,9.0845,9.1253,471300.0
2009-10-22 14:20:00,11.18,11.24,11.18,11.22,339800.0,9.1253,9.1742,9.1253,9.1579,339800.0
2009-10-22 14:30:00,11.22,11.23,11.13,11.17,233800.0,9.1579,9.1661,9.0845,9.1171,233800.0
2009-10-22 14:40:00,11.18,11.18,11.06,11.08,245900.0,9.1253,9.1253,9.0273,9.0436,245900.0
2009-10-22 14:50:00,11.07,11.11,11.05,11.1,178700.0,9.0355,9.0681,9.0192,9.06,178700.0
2009-10-22 15:00:00,11.1,11.14,11.09,11.1,198600.0,9.06,9.0926,9.0518,9.06,198600.0
2009-10-22 15:10:00,11.1,11.18,11.1,11.18,147800.0,9.06,9.1253,9.06,9.1253,147800.0
2009-10-22 15:20:00,11.17,11.23,11.17,11.22,235300.0,9.1171,9.1661,9.1171,9.1579,235300.0
2009-10-22 15:30:00,11.21,11.22,11.16,11.17,291500.0,9.1498,9.1579,9.1089,9.1171,291500.0
2009-10-22 15:40:00,11.18,11.18,11.16,11.17,185200.0,9.1253,9.1253,9.1089,9.1171,185200.0
2009-10-22 15:50:00,11.17,11.18,11.13,11.14,543700.0,9.1171,9.1253,9.0845,9.0926,543700.0
2009-10-23 09:30:00,11.35,11.39,11.06,11.1,544300.0,9.264,9.2967,9.0273,9.06,544300.0
2009-10-23 09:40:00,11.1,11.13,11.07,11.1,264800.0,9.06,9.0845,9.0355,9.06,264800.0
2009-10-23 09:50:00,11.09,11.1,11.06,11.09,139000.0,9.0518,9.06,9.0273,9.0518,139000.0
2009-10-23 10:00:00,11.1,11.19,11.02,11.07,272800.0,9.06,9.1334,8.9947,9.0355,272800.0
2009-10-23 10:10:00,11.06,11.07,11.01,11.01,224200.0,9.0273,9.0355,8.9865,8.9865,224200.0
2009-10-23 10:20:00,11.02,11.03,11.0,11.01,164800.0,8.9947,9.0028,8.9784,8.9865,164800.0
2009-10-23 10:30:00,11.02,11.02,10.96,10.99,447400.0,8.9947,8.9947,8.9457,8.9702,447400.0
2009-10-23 10:40:00,11.0,11.0,10.97,11.0,129000.0,8.9784,8.9784,8.9539,8.9784,129000.0
2009-10-23 10:50:00,10.99,11.0,10.93,10.94,145100.0,8.9702,8.9784,8.9212,8.9294,145100.0
2009-10-23 11:00:00,10.93,11.0,10.92,10.99,145000.0,8.9212,8.9784,8.9131,8.9702,145000.0
2009-10-23 11:10:00,10.99,11.25,10.92,10.94,168100.0,8.9702,9.1824,8.9131,8.9294,168100.0
2009-10-23 11:20:00,10.93,10.94,10.89,10.9,160200.0,8.9212,8.9294,8.8886,8.8967,160200.0
2009-10-23 11:30:00,10.9,10.93,10.89,10.91,139800.0,8.8967,8.9212,8.8886,8.9049,139800.0
2009-10-23 11:40:00,10.91,10.95,10.9,10.94,126900.0,8.9049,8.9375,8.8967,8.9294,126900.0
2009-10-23 11:50:00,10.93,11.03,10.93,10.99,174300.0,8.9212,9.0028,8.9212,8.9702,174300.0
2009-10-23 12:00:00,10.99,11.02,10.99,11.01,61400.0,8.9702,8.9947,8.9702,8.9865,61400.0
2009-10-23 12:10:00,11.01,11.01,10.96,10.99,68200.0,8.9865,8.9865,8.9457,8.9702,68200.0
2009-10-23 12:20:00,10.99,11.0,10.96,11.0,82000.0,8.9702,8.9784,8.9457,8.9784,82000.0
2009-10-23 12:30:00,11.0,11.0,10.98,11.0,69100.0,8.9784,8.9784,8.962,8.9784,69100.0
2009-10-23 12:40:00,11.0,11.04,11.0,11.01,154200.0,8.9784,9.011,8.9784,8.9865,154200.0
2009-10-23 12:50:00,11.01,11.02,11.0,11.02,100300.0,8.9865,8.9947,8.9784,8.9947,100300.0
2009-10-23 13:00:00,11.01,11.03,10.99,11.0,51800.0,8.9865,9.0028,8.9702,8.9784,51800.0
2009-10-23 13:10:00,11.01,11.04,11.0,11.01,34300.0,8.9865,9.011,8.9784,8.9865,34300.0
2009-10-23 13:20:00,11.0,11.02,10.99,11.0,62300.0,8.9784,8.9947,8.9702,8.9784,62300.0
2009-10-23 13:30:00,11.0,11.01,10.97,10.98,84800.0,8.9784,8.9865,8.9539,8.962,84800.0
2009-10-23 13:40:00,10.99,10.99,10.97,10.97,36700.0,8.9702,8.9702,8.9539,8.9539,36700.0
2009-10-23 13:50:00,10.97,11.01,10.97,10.99,60200.0,8.9539,8.9865,8.9539,8.9702,60200.0
2009-10-23 14:00:00,10.99,11.01,10.98,11.0,58400.0,8.9702,8.9865,8.962,8.9784,58400.0
2009-10-23 14:10:00,10.99,11.02,10.99,11.02,38200.0,8.9702,8.9947,8.9702,8.9947,38200.0
2009-10-23 14:20:00,11.02,11.05,11.01,11.04,91100.0,8.9947,9.0192,8.9865,9.011,91100.0
2009-10-23 14:30:00,11.03,11.04,11.01,11.03,24000.0,9.0028,9.011,8.9865,9.0028,24000.0
2009-10-23 14:40:00,11.02,11.04,11.02,11.02,52400.0,8.9947,9.011,8.9947,8.9947,52400.0
2009-10-23 14:50:00,11.02,11.03,10.99,10.99,51300.0,8.9947,9.0028,8.9702,8.9702,51300.0
2009-10-23 15:00:00,10.99,11.01,10.99,11.0,101000.0,8.9702,8.9865,8.9702,8.9784,101000.0
2009-10-23 15:10:00,11.0,11.05,10.99,11.0,93300.0,8.9784,9.0192,8.9702,8.9784,93300.0
2009-10-23 15:20:00,11.0,11.01,10.99,11.0,74200.0,8.9784,8.9865,8.9702,8.9784,74200.0
2009-10-23 15:30:00,10.99,11.0,10.97,10.97,148300.0,8.9702,8.9784,8.9539,8.9539,148300.0
2009-10-23 15:40:00,10.97,11.0,10.96,10.97,226800.0,8.9539,8.9784,8.9457,8.9539,226800.0
2009-10-23 15:50:00,10.97,11.0,10.95,10.99,517900.0,8.9539,8.9784,8.9375,8.9702,517900.0
2009-10-26 09:30:00,11.0,11.19,11.0,11.18,98300.0,8.9784,9.1334,8.9784,9.1253,98300.0
2009-10-26 09:40:00,11.19,11.2,11.12,11.15,100000.0,9.1334,9.1416,9.0763,9.1008,100000.0
2009-10-26 09:50:00,11.16,11.18,11.1,11.11,150800.0,9.1089,9.1253,9.06,9.0681,150800.0
2009-10-26 10:00:00,11.1,11.11,11.06,11.07,202400.0,9.06,9.0681,9.0273,9.0355,202400.0
2009-10-26 10:10:00,11.07,11.07,11.0,11.02,156000.0,9.0355,9.0355,8.9784,8.9947,156000.0
2009-10-26 10:20:00,11.02,11.04,10.97,10.97,132400.0,8.9947,9.011,8.9539,8.9539,132400.0
2009-10-26 10:30:00,10.97,11.0,10.95,10.96,98900.0,8.9539,8.9784,8.9375,8.9457,98900.0
2009-10-26 10:40:00,10.96,10.97,10.92,10.95,117500.0,8.9457,8.9539,8.9131,8.9375,117500.0
2009-10-26 10:50:00,10.95,10.95,10.91,10.94,93700.0,8.9375,8.9375,8.9049,8.9294,93700.0
2009-10-26 11:00:00,10.94,10.95,10.91,10.95,91100.0,8.9294,8.9375,8.9049,8.9375,91100.0
2009-10-26 11:10:00,10.94,10.98,10.9,10.91,139300.0,8.9294,8.962,8.8967,8.9049,139300.0
2009-10-26 11:20:00,10.92,10.99,10.92,10.92,72800.0,8.9131,8.9702,8.9131,8.9131,72800.0
2009-10-26 11:30:00,10.92,10.92,10.75,10.77,202800.0,8.9131,8.9131,8.7743,8.7906,202800.0
2009-10-26 11:40:00,10.77,10.78,10.73,10.73,102300.0,8.7906,8.7988,8.758,8.758,102300.0
2009-10-26 11:50:00,10.73,10.78,10.64,10.64,203500.0,8.758,8.7988,8.6845,8.6845,203500.0
2009-10-26 12:00:00,10.65,10.71,10.57,10.59,203000.0,8.6927,8.7416,8.6274,8.6437,203000.0
2009-10-26 12:10:00,10.59,10.73,10.58,10.72,134600.0,8.6437,8.758,8.6355,8.7498,134600.0
2009-10-26 12:20:00,10.72,10.73,10.63,10.67,216400.0,8.7498,8.758,8.6764,8.709,216400.0
2009-10-26 12:30:00,10.67,10.71,10.64,10.71,165900.0,8.709,8.7416,8.6845,8.7416,165900.0
2009-10-26 12:40:00,10.71,10.72,10.65,10.66,72400.0,8.7416,8.7498,8.6927,8.7008,72400.0
2009-10-26 12:50:00,10.67,10.71,10.66,10.7,175200.0,8.709,8.7416,8.7008,8.7335,175200.0
2009-10-26 13:00:00,10.7,10.7,10.67,10.67,41400.0,8.7335,8.7335,8.709,8.709,41400.0
2009-10-26 13:10:00,10.68,10.7,10.65,10.68,45300.0,8.7172,8.7335,8.6927,8.7172,45300.0
2009-10-26 13:20:00,10.69,10.74,10.67,10.73,77200.0,8.7253,8.7661,8.709,8.758,77200.0
2009-10-26 13:30:00,10.73,10.78,10.73,10.74,77200.0,8.758,8.7988,8.758,8.7661,77200.0
2009-10-26 13:40:00,10.74,10.74,10.71,10.71,88600.0,8.7661,8.7661,8.7416,8.7416,88600.0
2009-10-26 13:50:00,10.71,10.77,10.69,10.72,38900.0,8.7416,8.7906,8.7253,8.7498,38900.0
2009-10-26 14:00:00,10.72,10.73,10.7,10.71,74500.0,8.7498,8.758,8.7335,8.7416,74500.0
2009-10-26 14:10:00,10.71,10.73,10.68,10.7,59300.0,8.7416,8.758,8.7172,8.7335,59300.0
2009-10-26 14:20:00,10.7,10.74,10.69,10.74,37800.0,8.7335,8.7661,8.7253,8.7661,37800.0
2009-10-26 14:30:00,10.74,10.75,10.7,10.75,42000.0,8.7661,8.7743,8.7335,8.7743,42000.0
2009-10-26 14:40:00,10.75,10.75,10.7,10.7,78800.0,8.7743,8.7743,8.7335,8.7335,78800.0
2009-10-26 14:50:00,10.7,10.78,10.7,10.75,111500.0,8.7335,8.7988,8.7335,8.7743,111500.0
2009-10-26 15:00:00,10.74,10.78,10.71,10.73,66600.0,8.7661,8.7988,8.7416,8.758,66600.0
2009-10-26 15:10:00,10.72,10.72,10.67,10.67,140200.0,8.7498,8.7498,8.709,8.709,140200.0
2009-10-26 15:20:00,10.67,10.69,10.65,10.66,223000.0,8.709,8.7253,8.6927,8.7008,223000.0
2009-10-26 15:30:00,10.65,10.69,10.63,10.65,182400.0,8.6927,8.7253,8.6764,8.6927,182400.0
2009-10-26 15:40:00,10.64,10.68,10.63,10.67,217100.0,8.6845,8.7172,8.6764,8.709,217100.0
2009-10-26 15:50:00,10.68,10.69,10.63,10.66,626900.0,8.7172,8.7253,8.6764,8.7008,626900.0
2009-10-27 09:30:00,10.62,10.72,10.57,10.61,294700.0,8.6682,8.7498,8.6274,8.66,294700.0
2009-10-27 09:40:00,10.6,10.64,10.43,10.46,255400.0,8.6519,8.6845,8.5131,8.5376,255400.0
2009-10-27 09:50:00,10.46,10.5,10.43,10.47,196800.0,8.5376,8.5702,8.5131,8.5458,196800.0
2009-10-27 10:00:00,10.46,10.47,10.16,10.25,685300.0,8.5376,8.5458,8.2927,8.3662,685300.0
2009-10-27 10:10:00,10.25,10.3,10.23,10.25,286200.0,8.3662,8.407,8.3499,8.3662,286200.0
2009-10-27 10:20:00,10.26,10.38,10.23,10.35,169400.0,8.3744,8.4723,8.3499,8.4478,169400.0
2009-10-27 10:30:00,10.35,10.39,10.35,10.37,111600.0,8.4478,8.4805,8.4478,8.4641,111600.0
2009-10-27 10:40:00,10.39,10.48,10.39,10.42,122400.0,8.4805,8.5539,8.4805,8.5049,122400.0
2009-10-27 10:50:00,10.43,10.51,10.37,10.49,189800.0,8.5131,8.5784,8.4641,8.5621,189800.0
2009-10-27 11:00:00,10.49,10.52,10.45,10.52,178200.0,8.5621,8.5866,8.5294,8.5866,178200.0
2009-10-27 11:10:00,10.52,10.55,10.48,10.5,133600.0,8.5866,8.6111,8.5539,8.5702,133600.0
2009-10-27 11:20:00,10.5,10.51,10.45,10.48,185800.0,8.5702,8.5784,8.5294,8.5539,185800.0
2009-10-27 11:30:00,10.48,10.49,10.45,10.47,36000.0,8.5539,8.5621,8.5294,8.5458,36000.0
2009-10-27 11:40:00,10.48,10.48,10.41,10.43,47900.0,8.5539,8.5539,8.4968,8.5131,47900.0
2009-10-27 11:50:00,10.42,10.51,10.42,10.51,195700.0,8.5049,8.5784,8.5049,8.5784,195700.0
2009-10-27 12:00:00,10.51,10.52,10.46,10.46,40100.0,8.5784,8.5866,8.5376,8.5376,40100.0
2009-10-27 12:10:00,10.46,10.47,10.44,10.44,26800.0,8.5376,8.5458,8.5213,8.5213,26800.0
2009-10-27 12:20:00,10.44,10.45,10.43,10.43,37500.0,8.5213,8.5294,8.5131,8.5131,37500.0
2009-10-27 12:30:00,10.44,10.44,10.41,10.42,29900.0,8.5213,8.5213,8.4968,8.5049,29900.0
2009-10-27 12:40:00,10.43,10.43,10.4,10.41,45200.0,8.5131,8.5131,8.4886,8.4968,45200.0
2009-10-27 12:50:00,10.41,10.41,10.35,10.36,53200.0,8.4968,8.4968,8.4478,8.456,53200.0
2009-10-27 13:00:00,10.36,10.4,10.3,10.31,169200.0,8.456,8.4886,8.407,8.4152,169200.0
2009-10-27 13:10:00,10.31,10.35,10.28,10.28,164800.0,8.4152,8.4478,8.3907,8.3907,164800.0
2009-10-27 13:20:00,10.28,10.29,10.25,10.25,66300.0,8.3907,8.3988,8.3662,8.3662,66300.0
2009-10-27 13:30:00,10.26,10.28,10.25,10.26,76400.0,8.3744,8.3907,8.3662,8.3744,76400.0
2009-10-27 13:40:00,10.26,10.3,10.26,10.29,65100.0,8.3744,8.407,8.3744,8.3988,65100.0
2009-10-27 13:50:00,10.29,10.35,10.29,10.35,105100.0,8.3988,8.4478,8.3988,8.4478,105100.0
2009-10-27 14:00:00,10.35,10.35,10.29,10.29,39800.0,8.4478,8.4478,8.3988,8.3988,39800.0
2009-10-27 14:10:00,10.29,10.34,10.27,10.31,100800.0,8.3988,8.4397,8.3825,8.4152,100800.0
2009-10-27 14:20:00,10.31,10.34,10.3,10.32,67200.0,8.4152,8.4397,8.407,8.4233,67200.0
2009-10-27 14:30:00,10.32,10.33,10.31,10.31,410400.0,8.4233,8.4315,8.4152,8.4152,410400.0
2009-10-27 14:40:00,10.32,10.32,10.31,10.31,34700.0,8.4233,8.4233,8.4152,8.4152,34700.0
2009-10-27 14:50:00,10.32,10.4,10.32,10.38,84000.0,8.4233,8.4886,8.4233,8.4723,84000.0
2009-10-27 15:00:00,10.39,10.39,10.33,10.33,143200.0,8.4805,8.4805,8.4315,8.4315,143200.0
2009-10-27 15:10:00,10.34,10.35,10.3,10.34,191500.0,8.4397,8.4478,8.407,8.4397,191500.0
2009-10-27 15:20:00,10.34,10.38,10.33,10.38,201900.0,8.4397,8.4723,8.4315,8.4723,201900.0
2009-10-27 15:30:00,10.38,10.39,10.33,10.35,281000.0,8.4723,8.4805,8.4315,8.4478,281000.0
2009-10-27 15:40:00,10.35,10.4,10.34,10.38,322700.0,8.4478,8.4886,8.4397,8.4723,322700.0
2009-10-27 15:50:00,10.38,10.43,10.36,10.37,802800.0,8.4723,8.5131,8.456,8.4641,802800.0
2009-10-28 09:30:00,10.37,10.43,10.25,10.38,383400.0,8.4641,8.5131,8.3662,8.4723,383400.0
2009-10-28 09:40:00,10.38,10.7,10.36,10.7,472200.0,8.4723,8.7335,8.456,8.7335,472200.0
2009-10-28 09:50:00,10.7,10.77,10.67,10.71,414900.0,8.7335,8.7906,8.709,8.7416,414900.0
2009-10-28 10:00:00,10.71,10.71,10.57,10.63,504800.0,8.7416,8.7416,8.6274,8.6764,504800.0
2009-10-28 10:10:00,10.63,10.63,10.55,10.56,98200.0,8.6764,8.6764,8.6111,8.6192,98200.0
2009-10-28 10:20:00,10.55,10.56,10.5,10.54,112000.0,8.6111,8.6192,8.5702,8.6029,112000.0
2009-10-28 10:30:00,10.53,10.55,10.49,10.52,129900.0,8.5947,8.6111,8.5621,8.5866,129900.0
2009-10-28 10:40:00,10.52,10.57,10.49,10.49,162700.0,8.5866,8.6274,8.5621,8.5621,162700.0
2009-10-28 10:50:00,10.48,10.51,10.44,10.47,219000.0,8.5539,8.5784,8.5213,8.5458,219000.0
2009-10-28 11:00:00,10.46,10.46,10.4,10.4,41700.0,8.5376,8.5376,8.4886,8.4886,41700.0
2009-10-28 11:10:00,10.4,10.51,10.37,10.51,260400.0,8.4886,8.5784,8.4641,8.5784,260400.0
2009-10-28 11:20:00,10.52,10.52,10.48,10.5,139100.0,8.5866,8.5866,8.5539,8.5702,139100.0
2009-10-28 11:30:00,10.51,10.53,10.5,10.51,35800.0,8.5784,8.5947,8.5702,8.5784,35800.0
2009-10-28 11:40:00,10.51,10.52,10.45,10.49,196200.0,8.5784,8.5866,8.5294,8.5621,196200.0
2009-10-28 11:50:00,10.49,10.49,10.45,10.46,46700.0,8.5621,8.5621,8.5294,8.5376,46700.0
2009-10-28 12:00:00,10.46,10.46,10.41,10.43,66200.0,8.5376,8.5376,8.4968,8.5131,66200.0
2009-10-28 12:10:00,10.43,10.44,10.39,10.4,25800.0,8.5131,8.5213,8.4805,8.4886,25800.0
2009-10-28 12:20:00,10.39,10.39,10.36,10.37,45800.0,8.4805,8.4805,8.456,8.4641,45800.0
2009-10-28 12:30:00,10.36,10.38,10.29,10.31,109300.0,8.456,8.4723,8.3988,8.4152,109300.0
2009-10-28 12:40:00,10.31,10.35,10.3,10.35,127700.0,8.4152,8.4478,8.407,8.4478,127700.0
2009-10-28 12:50:00,10.34,10.34,10.27,10.27,234900.0,8.4397,8.4397,8.3825,8.3825,234900.0
2009-10-28 13:00:00,10.28,10.3,10.25,10.3,72300.0,8.3907,8.407,8.3662,8.407,72300.0
2009-10-28 13:10:00,10.3,10.37,10.3,10.33,127000.0,8.407,8.4641,8.407,8.4315,127000.0
2009-10-28 13:20:00,10.34,10.37,10.31,10.33,28400.0,8.4397,8.4641,8.4152,8.4315,28400.0
2009-10-28 13:30:00,10.34,10.34,10.3,10.3,22300.0,8.4397,8.4397,8.407,8.407,22300.0
2009-10-28 13:40:00,10.3,10.33,10.3,10.3,40500.0,8.407,8.4315,8.407,8.407,40500.0
2009-10-28 13:50:00,10.3,10.31,10.28,10.29,41400.0,8.407,8.4152,8.3907,8.3988,41400.0
2009-10-28 14:00:00,10.29,10.31,10.26,10.31,73000.0,8.3988,8.4152,8.3744,8.4152,73000.0
2009-10-28 14:10:00,10.31,10.32,10.26,10.26,70700.0,8.4152,8.4233,8.3744,8.3744,70700.0
2009-10-28 14:20:00,10.26,10.26,10.18,10.18,258200.0,8.3744,8.3744,8.3091,8.3091,258200.0
2009-10-28 14:30:00,10.18,10.2,10.15,10.15,66700.0,8.3091,8.3254,8.2846,8.2846,66700.0
2009-10-28 14:40:00,10.16,10.22,10.15,10.19,69700.0,8.2927,8.3417,8.2846,8.3172,69700.0
2009-10-28 14:50:00,10.2,10.23,10.19,10.22,82100.0,8.3254,8.3499,8.3172,8.3417,82100.0
2009-10-28 15:00:00,10.21,10.23,10.19,10.23,71800.0,8.3335,8.3499,8.3172,8.3499,71800.0
2009-10-28 15:10:00,10.22,10.27,10.22,10.26,208200.0,8.3417,8.3825,8.3417,8.3744,208200.0
2009-10-28 15:20:00,10.26,10.26,10.24,10.26,228500.0,8.3744,8.3744,8.358,8.3744,228500.0
2009-10-28 15:30:00,10.26,10.29,10.24,10.26,246900.0,8.3744,8.3988,8.358,8.3744,246900.0
2009-10-28 15:40:00,10.26,10.29,10.24,10.28,341000.0,8.3744,8.3988,8.358,8.3907,341000.0
2009-10-28 15:50:00,10.28,10.33,10.27,10.28,548600.0,8.3907,8.4315,8.3825,8.3907,548600.0
2009-10-29 09:30:00,10.47,10.5,10.41,10.47,204100.0,8.5458,8.5702,8.4968,8.5458,204100.0
2009-10-29 09:40:00,10.48,10.48,10.39,10.42,114300.0,8.5539,8.5539,8.4805,8.5049,114300.0
2009-10-29 09:50:00,10.42,10.44,10.34,10.4,83400.0,8.5049,8.5213,8.4397,8.4886,83400.0
2009-10-29 10:00:00,10.4,10.55,10.39,10.51,169500.0,8.4886,8.6111,8.4805,8.5784,169500.0
2009-10-29 10:10:00,10.51,10.52,10.49,10.51,109000.0,8.5784,8.5866,8.5621,8.5784,109000.0
2009-10-29 10:20:00,10.5,10.6,10.47,10.47,180700.0,8.5702,8.6519,8.5458,8.5458,180700.0
2009-10-29 10:30:00,10.48,10.5,10.41,10.47,97700.0,8.5539,8.5702,8.4968,8.5458,97700.0
2009-10-29 10:40:00,10.48,10.51,10.46,10.49,112900.0,8.5539,8.5784,8.5376,8.5621,112900.0
2009-10-29 10:50:00,10.5,10.5,10.46,10.47,68400.0,8.5702,8.5702,8.5376,8.5458,68400.0
2009-10-29 11:00:00,10.48,10.51,10.43,10.44,88500.0,8.5539,8.5784,8.5131,8.5213,88500.0
2009-10-29 11:10:00,10.44,10.47,10.42,10.43,81500.0,8.5213,8.5458,8.5049,8.5131,81500.0
2009-10-29 11:20:00,10.42,10.44,10.41,10.44,18800.0,8.5049,8.5213,8.4968,8.5213,18800.0
2009-10-29 11:30:00,10.44,10.46,10.42,10.46,39900.0,8.5213,8.5376,8.5049,8.5376,39900.0
2009-10-29 11:40:00,10.46,10.46,10.41,10.43,54600.0,8.5376,8.5376,8.4968,8.5131,54600.0
2009-10-29 11:50:00,10.43,10.44,10.42,10.43,45600.0,8.5131,8.5213,8.5049,8.5131,45600.0
2009-10-29 12:00:00,10.44,10.45,10.41,10.45,42800.0,8.5213,8.5294,8.4968,8.5294,42800.0
2009-10-29 12:10:00,10.45,10.45,10.42,10.43,35000.0,8.5294,8.5294,8.5049,8.5131,35000.0
2009-10-29 12:20:00,10.43,10.44,10.41,10.43,65000.0,8.5131,8.5213,8.4968,8.5131,65000.0
2009-10-29 12:30:00,10.43,10.46,10.42,10.45,49500.0,8.5131,8.5376,8.5049,8.5294,49500.0
2009-10-29 12:40:00,10.46,10.5,10.46,10.5,45000.0,8.5376,8.5702,8.5376,8.5702,45000.0
2009-10-29 12:50:00,10.5,10.5,10.47,10.48,90600.0,8.5702,8.5702,8.5458,8.5539,90600.0
2009-10-29 13:00:00,10.48,10.48,10.43,10.43,85100.0,8.5539,8.5539,8.5131,8.5131,85100.0
2009-10-29 13:10:00,10.44,10.44,10.42,10.44,33500.0,8.5213,8.5213,8.5049,8.5213,33500.0
2009-10-29 13:20:00,10.44,10.45,10.41,10.44,41100.0,8.5213,8.5294,8.4968,8.5213,41100.0
2009-10-29 13:30:00,10.43,10.5,10.43,10.5,60300.0,8.5131,8.5702,8.5131,8.5702,60300.0
2009-10-29 13:40:00,10.5,10.5,10.47,10.48,37500.0,8.5702,8.5702,8.5458,8.5539,37500.0
2009-10-29 13:50:00,10.48,10.5,10.47,10.49,190200.0,8.5539,8.5702,8.5458,8.5621,190200.0
2009-10-29 14:00:00,10.5,10.51,10.48,10.5,289900.0,8.5702,8.5784,8.5539,8.5702,289900.0
2009-10-29 14:10:00,10.5,10.51,10.48,10.49,75300.0,8.5702,8.5784,8.5539,8.5621,75300.0
2009-10-29 14:20:00,10.49,10.51,10.47,10.5,158500.0,8.5621,8.5784,8.5458,8.5702,158500.0
2009-10-29 14:30:00,10.51,10.51,10.48,10.5,87300.0,8.5784,8.5784,8.5539,8.5702,87300.0
2009-10-29 14:40:00,10.5,10.53,10.49,10.5,96500.0,8.5702,8.5947,8.5621,8.5702,96500.0
2009-10-29 14:50:00,10.5,10.52,10.49,10.51,82100.0,8.5702,8.5866,8.5621,8.5784,82100.0
2009-10-29 15:00:00,10.51,10.53,10.49,10.49,136400.0,8.5784,8.5947,8.5621,8.5621,136400.0
2009-10-29 15:10:00,10.5,10.5,10.47,10.47,102000.0,8.5702,8.5702,8.5458,8.5458,102000.0
2009-10-29 15:20:00,10.48,10.51,10.47,10.5,160500.0,8.5539,8.5784,8.5458,8.5702,160500.0
2009-10-29 15:30:00,10.5,10.5,10.47,10.49,140700.0,8.5702,8.5702,8.5458,8.5621,140700.0
2009-10-29 15:40:00,10.49,10.5,10.44,10.44,234400.0,8.5621,8.5702,8.5213,8.5213,234400.0
2009-10-29 15:50:00,10.45,10.46,10.43,10.45,371900.0,8.5294,8.5376,8.5131,8.5294,371900.0
2009-10-30 09:30:00,10.42,10.79,10.41,10.76,587600.0,8.5049,8.8069,8.4968,8.7825,587600.0
2009-10-30 09:40:00,10.75,10.78,10.6,10.63,367000.0,8.7743,8.7988,8.6519,8.6764,367000.0
2009-10-30 09:50:00,10.62,10.68,10.57,10.61,226400.0,8.6682,8.7172,8.6274,8.66,226400.0
2009-10-30 10:00:00,10.61,10.7,10.6,10.64,178900.0,8.66,8.7335,8.6519,8.6845,178900.0
2009-10-30 10:10:00,10.65,10.7,10.63,10.67,255000.0,8.6927,8.7335,8.6764,8.709,255000.0
2009-10-30 10:20:00,10.67,10.77,10.66,10.72,287200.0,8.709,8.7906,8.7008,8.7498,287200.0
2009-10-30 10:30:00,10.73,10.73,10.6,10.6,268300.0,8.758,8.758,8.6519,8.6519,268300.0
2009-10-30 10:40:00,10.6,10.6,10.55,10.6,127700.0,8.6519,8.6519,8.6111,8.6519,127700.0
2009-10-30 10:50:00,10.6,10.65,10.59,10.62,84800.0,8.6519,8.6927,8.6437,8.6682,84800.0
2009-10-30 11:00:00,10.62,10.65,10.6,10.62,185200.0,8.6682,8.6927,8.6519,8.6682,185200.0
2009-10-30 11:10:00,10.63,10.65,10.6,10.6,37900.0,8.6764,8.6927,8.6519,8.6519,37900.0
2009-10-30 11:20:00,10.6,10.63,10.6,10.6,74400.0,8.6519,8.6764,8.6519,8.6519,74400.0
2009-10-30 11:30:00,10.61,10.65,10.54,10.57,141000.0,8.66,8.6927,8.6029,8.6274,141000.0
2009-10-30 11:40:00,10.57,10.58,10.49,10.5,89600.0,8.6274,8.6355,8.5621,8.5702,89600.0
2009-10-30 11:50:00,10.5,10.52,10.4,10.44,170600.0,8.5702,8.5866,8.4886,8.5213,170600.0
2009-10-30 12:00:00,10.46,10.47,10.4,10.46,121600.0,8.5376,8.5458,8.4886,8.5376,121600.0
2009-10-30 12:10:00,10.46,10.49,10.4,10.47,155700.0,8.5376,8.5621,8.4886,8.5458,155700.0
2009-10-30 12:20:00,10.47,10.48,10.4,10.44,179700.0,8.5458,8.5539,8.4886,8.5213,179700.0
2009-10-30 12:30:00,10.44,10.5,10.39,10.5,115200.0,8.5213,8.5702,8.4805,8.5702,115200.0
2009-10-30 12:40:00,10.5,10.5,10.29,10.33,158400.0,8.5702,8.5702,8.3988,8.4315,158400.0
2009-10-30 12:50:00,10.33,10.36,10.29,10.3,106700.0,8.4315,8.456,8.3988,8.407,106700.0
2009-10-30 13:00:00,10.29,10.35,10.29,10.3,71700.0,8.3988,8.4478,8.3988,8.407,71700.0
2009-10-30 13:10:00,10.31,10.39,10.31,10.36,89800.0,8.4152,8.4805,8.4152,8.456,89800.0
2009-10-30 13:20:00,10.35,10.36,10.3,10.35,46600.0,8.4478,8.456,8.407,8.4478,46600.0
2009-10-30 13:30:00,10.35,10.36,10.25,10.28,92500.0,8.4478,8.456,8.3662,8.3907,92500.0
2009-10-30 13:40:00,10.29,10.34,10.28,10.34,61800.0,8.3988,8.4397,8.3907,8.4397,61800.0
2009-10-30 13:50:00,10.34,10.39,10.32,10.38,110900.0,8.4397,8.4805,8.4233,8.4723,110900.0
2009-10-30 14:00:00,10.38,10.51,10.38,10.49,319500.0,8.4723,8.5784,8.4723,8.5621,319500.0
2009-10-30 14:10:00,10.49,10.56,10.45,10.5,275000.0,8.5621,8.6192,8.5294,8.5702,275000.0
2009-10-30 14:20:00,10.51,10.51,10.38,10.4,106800.0,8.5784,8.5784,8.4723,8.4886,106800.0
2009-10-30 14:30:00,10.4,10.43,10.33,10.43,157700.0,8.4886,8.5131,8.4315,8.5131,157700.0
2009-10-30 14:40:00,10.43,10.44,10.39,10.42,130500.0,8.5131,8.5213,8.4805,8.5049,130500.0
2009-10-30 14:50:00,10.41,10.49,10.4,10.45,151900.0,8.4968,8.5621,8.4886,8.5294,151900.0
2009-10-30 15:00:00,10.45,10.46,10.38,10.39,217500.0,8.5294,8.5376,8.4723,8.4805,217500.0
2009-10-30 15:10:00,10.4,10.47,10.38,10.38,131800.0,8.4886,8.5458,8.4723,8.4723,131800.0
2009-10-30 15:20:00,10.39,10.46,10.37,10.39,171600.0,8.4805,8.5376,8.4641,8.4805,171600.0
2009-10-30 15:30:00,10.39,10.49,10.38,10.47,329200.0,8.4805,8.5621,8.4723,8.5458,329200.0
2009-10-30 15:40:00,10.46,10.51,10.45,10.47,259600.0,8.5376,8.5784,8.5294,8.5458,259600.0
2009-10-30 15:50:00,10.47,10.47,10.4,10.43,675900.0,8.5458,8.5458,8.4886,8.5131,675900.0
2009-11-02 09:30:00,10.5,10.56,10.24,10.26,201500.0,8.5702,8.6192,8.358,8.3744,201500.0
2009-11-02 09:40:00,10.25,10.35,10.23,10.23,158300.0,8.3662,8.4478,8.3499,8.3499,158300.0
2009-11-02 09:50:00,10.22,10.37,10.22,10.34,378300.0,8.3417,8.4641,8.3417,8.4397,378300.0
2009-11-02 10:00:00,10.34,10.53,10.34,10.38,177900.0,8.4397,8.5947,8.4397,8.4723,177900.0
2009-11-02 10:10:00,10.38,10.44,10.31,10.42,128500.0,8.4723,8.5213,8.4152,8.5049,128500.0
2009-11-02 10:20:00,10.42,10.43,10.28,10.39,223400.0,8.5049,8.5131,8.3907,8.4805,223400.0
2009-11-02 10:30:00,10.39,10.48,10.36,10.47,87200.0,8.4805,8.5539,8.456,8.5458,87200.0
2009-11-02 10:40:00,10.47,10.52,10.46,10.49,182700.0,8.5458,8.5866,8.5376,8.5621,182700.0
2009-11-02 10:50:00,10.49,10.5,10.37,10.37,100000.0,8.5621,8.5702,8.4641,8.4641,100000.0
2009-11-02 11:00:00,10.37,10.39,10.3,10.38,185900.0,8.4641,8.4805,8.407,8.4723,185900.0
2009-11-02 11:10:00,10.38,10.44,10.35,10.35,51500.0,8.4723,8.5213,8.4478,8.4478,51500.0
2009-11-02 11:20:00,10.36,10.41,10.32,10.34,70900.0,8.456,8.4968,8.4233,8.4397,70900.0
2009-11-02 11:30:00,10.36,10.4,10.33,10.34,30700.0,8.456,8.4886,8.4315,8.4397,30700.0
2009-11-02 11:40:00,10.34,10.43,10.33,10.43,66800.0,8.4397,8.5131,8.4315,8.5131,66800.0
2009-11-02 11:50:00,10.43,10.49,10.39,10.48,205100.0,8.5131,8.5621,8.4805,8.5539,205100.0
2009-11-02 12:00:00,10.47,10.48,10.43,10.47,126200.0,8.5458,8.5539,8.5131,8.5458,126200.0
2009-11-02 12:10:00,10.47,10.49,10.43,10.49,105800.0,8.5458,8.5621,8.5131,8.5621,105800.0
2009-11-02 12:20:00,10.49,10.5,10.45,10.46,39300.0,8.5621,8.5702,8.5294,8.5376,39300.0
2009-11-02 12:30:00,10.45,10.46,10.37,10.4,98300.0,8.5294,8.5376,8.4641,8.4886,98300.0
2009-11-02 12:40:00,10.39,10.39,10.3,10.32,97900.0,8.4805,8.4805,8.407,8.4233,97900.0
2009-11-02 12:50:00,10.31,10.31,10.17,10.17,169300.0,8.4152,8.4152,8.3009,8.3009,169300.0
2009-11-02 13:00:00,10.17,10.29,10.15,10.29,127700.0,8.3009,8.3988,8.2846,8.3988,127700.0
2009-11-02 13:10:00,10.28,10.31,10.19,10.26,107600.0,8.3907,8.4152,8.3172,8.3744,107600.0
2009-11-02 13:20:00,10.27,10.34,10.25,10.27,44800.0,8.3825,8.4397,8.3662,8.3825,44800.0
2009-11-02 13:30:00,10.27,10.27,10.19,10.23,104900.0,8.3825,8.3825,8.3172,8.3499,104900.0
2009-11-02 13:40:00,10.24,10.27,10.2,10.21,60500.0,8.358,8.3825,8.3254,8.3335,60500.0
2009-11-02 13:50:00,10.21,10.21,10.15,10.15,70100.0,8.3335,8.3335,8.2846,8.2846,70100.0
2009-11-02 14:00:00,10.16,10.17,10.07,10.09,193200.0,8.2927,8.3009,8.2193,8.2356,193200.0
2009-11-02 14:10:00,10.08,10.13,10.05,10.06,180900.0,8.2274,8.2682,8.2029,8.2111,180900.0
2009-11-02 14:20:00,10.06,10.19,10.06,10.18,134600.0,8.2111,8.3172,8.2111,8.3091,134600.0
2009-11-02 14:30:00,10.19,10.2,10.14,10.16,83700.0,8.3172,8.3254,8.2764,8.2927,83700.0
2009-11-02 14:40:00,10.17,10.28,10.17,10.25,247800.0,8.3009,8.3907,8.3009,8.3662,247800.0
2009-11-02 14:50:00,10.26,10.31,10.22,10.26,158600.0,8.3744,8.4152,8.3417,8.3744,158600.0
2009-11-02 15:00:00,10.26,10.3,10.19,10.19,110300.0,8.3744,8.407,8.3172,8.3172,110300.0
2009-11-02 15:10:00,10.19,10.26,10.17,10.19,129300.0,8.3172,8.3744,8.3009,8.3172,129300.0
2009-11-02 15:20:00,10.19,10.27,10.18,10.26,194000.0,8.3172,8.3825,8.3091,8.3744,194000.0
2009-11-02 15:30:00,10.26,10.31,10.24,10.28,222600.0,8.3744,8.4152,8.358,8.3907,222600.0
2009-11-02 15:40:00,10.28,10.32,10.26,10.3,306100.0,8.3907,8.4233,8.3744,8.407,306100.0
2009-11-02 15:50:00,10.3,10.35,10.29,10.32,390100.0,8.407,8.4478,8.3988,8.4233,390100.0
2009-11-03 09:30:00,10.2,10.2,10.06,10.1,151500.0,8.3254,8.3254,8.2111,8.2438,151500.0
2009-11-03 09:40:00,10.1,10.22,10.1,10.12,87400.0,8.2438,8.3417,8.2438,8.2601,87400.0
2009-11-03 09:50:00,10.12,10.21,10.08,10.09,74800.0,8.2601,8.3335,8.2274,8.2356,74800.0
2009-11-03 10:00:00,10.09,10.18,10.05,10.12,174200.0,8.2356,8.3091,8.2029,8.2601,174200.0
2009-11-03 10:10:00,10.11,10.13,10.06,10.12,106000.0,8.2519,8.2682,8.2111,8.2601,106000.0
2009-11-03 10:20:00,10.12,10.18,10.07,10.11,112700.0,8.2601,8.3091,8.2193,8.2519,112700.0
2009-11-03 10:30:00,10.1,10.16,10.09,10.14,94700.0,8.2438,8.2927,8.2356,8.2764,94700.0
2009-11-03 10:40:00,10.14,10.21,10.12,10.21,69700.0,8.2764,8.3335,8.2601,8.3335,69700.0
2009-11-03 10:50:00,10.2,10.2,10.11,10.15,45500.0,8.3254,8.3254,8.2519,8.2846,45500.0
2009-11-03 11:00:00,10.13,10.2,10.1,10.16,63000.0,8.2682,8.3254,8.2438,8.2927,63000.0
2009-11-03 11:10:00,10.15,10.2,10.13,10.18,65400.0,8.2846,8.3254,8.2682,8.3091,65400.0
2009-11-03 11:20:00,10.18,10.19,10.11,10.14,40000.0,8.3091,8.3172,8.2519,8.2764,40000.0
2009-11-03 11:30:00,10.14,10.17,10.07,10.11,56600.0,8.2764,8.3009,8.2193,8.2519,56600.0
2009-11-03 11:40:00,10.1,10.16,10.05,10.16,55800.0,8.2438,8.2927,8.2029,8.2927,55800.0
2009-11-03 11:50:00,10.17,10.23,10.11,10.2,62900.0,8.3009,8.3499,8.2519,8.3254,62900.0
2009-11-03 12:00:00,10.2,10.23,10.14,10.19,42100.0,8.3254,8.3499,8.2764,8.3172,42100.0
2009-11-03 12:10:00,10.19,10.2,10.12,10.12,22900.0,8.3172,8.3254,8.2601,8.2601,22900.0
2009-11-03 12:20:00,10.12,10.22,10.11,10.2,78200.0,8.2601,8.3417,8.2519,8.3254,78200.0
2009-11-03 12:30:00,10.21,10.29,10.21,10.27,48300.0,8.3335,8.3988,8.3335,8.3825,48300.0
2009-11-03 12:40:00,10.27,10.27,10.21,10.24,50900.0,8.3825,8.3825,8.3335,8.358,50900.0
2009-11-03 12:50:00,10.25,10.29,10.21,10.21,32000.0,8.3662,8.3988,8.3335,8.3335,32000.0
2009-11-03 13:00:00,10.21,10.25,10.16,10.21,45000.0,8.3335,8.3662,8.2927,8.3335,45000.0
2009-11-03 13:10:00,10.21,10.23,10.18,10.22,22000.0,8.3335,8.3499,8.3091,8.3417,22000.0
2009-11-03 13:20:00,10.21,10.24,10.17,10.22,45600.0,8.3335,8.358,8.3009,8.3417,45600.0
2009-11-03 13:30:00,10.21,10.24,10.2,10.22,61900.0,8.3335,8.358,8.3254,8.3417,61900.0
2009-11-03 13:40:00,10.23,10.24,10.19,10.24,27000.0,8.3499,8.358,8.3172,8.358,27000.0
2009-11-03 13:50:00,10.25,10.28,10.24,10.25,99000.0,8.3662,8.3907,8.358,8.3662,99000.0
2009-11-03 14:00:00,10.26,10.29,10.26,10.29,37700.0,8.3744,8.3988,8.3744,8.3988,37700.0
2009-11-03 14:10:00,10.29,10.35,10.28,10.33,110600.0,8.3988,8.4478,8.3907,8.4315,110600.0
2009-11-03 14:20:00,10.33,10.36,10.3,10.33,50800.0,8.4315,8.456,8.407,8.4315,50800.0
2009-11-03 14:30:00,10.33,10.36,10.28,10.29,89800.0,8.4315,8.456,8.3907,8.3988,89800.0
2009-11-03 14:40:00,10.29,10.36,10.29,10.33,65800.0,8.3988,8.456,8.3988,8.4315,65800.0
2009-11-03 14:50:00,10.34,10.35,10.29,10.3,147800.0,8.4397,8.4478,8.3988,8.407,147800.0
2009-11-03 15:00:00,10.3,10.33,10.26,10.26,57000.0,8.407,8.4315,8.3744,8.3744,57000.0
2009-11-03 15:10:00,10.27,10.31,10.26,10.3,44400.0,8.3825,8.4152,8.3744,8.407,44400.0
2009-11-03 15:20:00,10.3,10.33,10.28,10.32,102900.0,8.407,8.4315,8.3907,8.4233,102900.0
2009-11-03 15:30:00,10.32,10.37,10.31,10.36,352900.0,8.4233,8.4641,8.4152,8.456,352900.0
2009-11-03 15:40:00,10.36,10.43,10.35,10.4,178100.0,8.456,8.5131,8.4478,8.4886,178100.0
2009-11-03 15:50:00,10.39,10.43,10.37,10.41,289300.0,8.4805,8.5131,8.4641,8.4968,289300.0
2009-11-04 09:30:00,10.68,10.74,10.61,10.65,180200.0,8.7172,8.7661,8.66,8.6927,180200.0
2009-11-04 09:40:00,10.64,10.64,10.5,10.52,148200.0,8.6845,8.6845,8.5702,8.5866,148200.0
2009-11-04 09:50:00,10.51,10.52,10.43,10.47,178900.0,8.5784,8.5866,8.5131,8.5458,178900.0
2009-11-04 10:00:00,10.47,10.5,10.43,10.46,242400.0,8.5458,8.5702,8.5131,8.5376,242400.0
2009-11-04 10:10:00,10.47,10.56,10.47,10.55,179600.0,8.5458,8.6192,8.5458,8.6111,179600.0
2009-11-04 10:20:00,10.55,10.6,10.53,10.6,92400.0,8.6111,8.6519,8.5947,8.6519,92400.0
2009-11-04 10:30:00,10.6,10.63,10.55,10.56,87900.0,8.6519,8.6764,8.6111,8.6192,87900.0
2009-11-04 10:40:00,10.55,10.59,10.52,10.57,81100.0,8.6111,8.6437,8.5866,8.6274,81100.0
2009-11-04 10:50:00,10.58,10.62,10.56,10.62,75900.0,8.6355,8.6682,8.6192,8.6682,75900.0
2009-11-04 11:00:00,10.61,10.61,10.52,10.54,99000.0,8.66,8.66,8.5866,8.6029,99000.0
2009-11-04 11:10:00,10.53,10.54,10.51,10.53,52100.0,8.5947,8.6029,8.5784,8.5947,52100.0
2009-11-04 11:20:00,10.54,10.57,10.5,10.51,74200.0,8.6029,8.6274,8.5702,8.5784,74200.0
2009-11-04 11:30:00,10.51,10.51,10.46,10.47,123800.0,8.5784,8.5784,8.5376,8.5458,123800.0
2009-11-04 11:40:00,10.47,10.5,10.43,10.48,116000.0,8.5458,8.5702,8.5131,8.5539,116000.0
2009-11-04 11:50:00,10.49,10.54,10.47,10.47,60500.0,8.5621,8.6029,8.5458,8.5458,60500.0
2009-11-04 12:00:00,10.47,10.51,10.43,10.47,37100.0,8.5458,8.5784,8.5131,8.5458,37100.0
2009-11-04 12:10:00,10.48,10.48,10.43,10.45,52600.0,8.5539,8.5539,8.5131,8.5294,52600.0
2009-11-04 12:20:00,10.45,10.49,10.45,10.47,22500.0,8.5294,8.5621,8.5294,8.5458,22500.0
2009-11-04 12:30:00,10.47,10.51,10.46,10.51,21600.0,8.5458,8.5784,8.5376,8.5784,21600.0
2009-11-04 12:40:00,10.51,10.52,10.49,10.49,26100.0,8.5784,8.5866,8.5621,8.5621,26100.0
2009-11-04 12:50:00,10.49,10.49,10.46,10.47,19900.0,8.5621,8.5621,8.5376,8.5458,19900.0
2009-11-04 13:00:00,10.46,10.47,10.46,10.46,12700.0,8.5376,8.5458,8.5376,8.5376,12700.0
2009-11-04 13:10:00,10.47,10.49,10.45,10.46,54500.0,8.5458,8.5621,8.5294,8.5376,54500.0
2009-11-04 13:20:00,10.46,10.46,10.42,10.45,60900.0,8.5376,8.5376,8.5049,8.5294,60900.0
2009-11-04 13:30:00,10.44,10.48,10.42,10.46,66400.0,8.5213,8.5539,8.5049,8.5376,66400.0
2009-11-04 13:40:00,10.46,10.47,10.44,10.45,38600.0,8.5376,8.5458,8.5213,8.5294,38600.0
2009-11-04 13:50:00,10.45,10.46,10.42,10.44,37600.0,8.5294,8.5376,8.5049,8.5213,37600.0
2009-11-04 14:00:00,10.44,10.44,10.42,10.43,65200.0,8.5213,8.5213,8.5049,8.5131,65200.0
2009-11-04 14:10:00,10.43,10.49,10.4,10.4,196000.0,8.5131,8.5621,8.4886,8.4886,196000.0
2009-11-04 14:20:00,10.4,10.49,10.38,10.4,184600.0,8.4886,8.5621,8.4723,8.4886,184600.0
2009-11-04 14:30:00,10.39,10.49,10.38,10.47,89400.0,8.4805,8.5621,8.4723,8.5458,89400.0
2009-11-04 14:40:00,10.47,10.5,10.43,10.45,222400.0,8.5458,8.5702,8.5131,8.5294,222400.0
2009-11-04 14:50:00,10.45,10.45,10.37,10.44,187100.0,8.5294,8.5294,8.4641,8.5213,187100.0
2009-11-04 15:00:00,10.43,10.44,10.38,10.41,82100.0,8.5131,8.5213,8.4723,8.4968,82100.0
2009-11-04 15:10:00,10.41,10.44,10.36,10.4,244100.0,8.4968,8.5213,8.456,8.4886,244100.0
2009-11-04 15:20:00,10.4,10.44,10.37,10.41,103300.0,8.4886,8.5213,8.4641,8.4968,103300.0
2009-11-04 15:30:00,10.42,10.45,10.38,10.41,251400.0,8.5049,8.5294,8.4723,8.4968,251400.0
2009-11-04 15:40:00,10.43,10.43,10.35,10.38,170900.0,8.5131,8.5131,8.4478,8.4723,170900.0
2009-11-04 15:50:00,10.38,10.39,10.32,10.33,224300.0,8.4723,8.4805,8.4233,8.4315,224300.0
2009-11-05 09:30:00,10.66,10.71,10.51,10.52,417300.0,8.7008,8.7416,8.5784,8.5866,417300.0
2009-11-05 09:40:00,10.52,10.63,10.46,10.6,163300.0,8.5866,8.6764,8.5376,8.6519,163300.0
2009-11-05 09:50:00,10.61,10.66,10.61,10.65,181400.0,8.66,8.7008,8.66,8.6927,181400.0
2009-11-05 10:00:00,10.65,10.68,10.53,10.57,218400.0,8.6927,8.7172,8.5947,8.6274,218400.0
2009-11-05 10:10:00,10.57,10.58,10.52,10.56,99400.0,8.6274,8.6355,8.5866,8.6192,99400.0
2009-11-05 10:20:00,10.56,10.63,10.56,10.6,69400.0,8.6192,8.6764,8.6192,8.6519,69400.0
2009-11-05 10:30:00,10.6,10.72,10.6,10.72,123400.0,8.6519,8.7498,8.6519,8.7498,123400.0
2009-11-05 10:40:00,10.71,10.83,10.69,10.81,239600.0,8.7416,8.8396,8.7253,8.8233,239600.0
2009-11-05 10:50:00,10.81,10.87,10.81,10.85,198000.0,8.8233,8.8722,8.8233,8.8559,198000.0
2009-11-05 11:00:00,10.85,10.86,10.76,10.78,146400.0,8.8559,8.8641,8.7825,8.7988,146400.0
2009-11-05 11:10:00,10.77,10.85,10.73,10.74,180300.0,8.7906,8.8559,8.758,8.7661,180300.0
2009-11-05 11:20:00,10.74,10.79,10.73,10.75,58000.0,8.7661,8.8069,8.758,8.7743,58000.0
2009-11-05 11:30:00,10.75,10.77,10.74,10.77,37000.0,8.7743,8.7906,8.7661,8.7906,37000.0
2009-11-05 11:40:00,10.77,10.78,10.75,10.77,126900.0,8.7906,8.7988,8.7743,8.7906,126900.0
2009-11-05 11:50:00,10.77,10.79,10.72,10.72,91100.0,8.7906,8.8069,8.7498,8.7498,91100.0
2009-11-05 12:00:00,10.72,10.77,10.71,10.73,71100.0,8.7498,8.7906,8.7416,8.758,71100.0
2009-11-05 12:10:00,10.74,10.77,10.72,10.77,99500.0,8.7661,8.7906,8.7498,8.7906,99500.0
2009-11-05 12:20:00,10.77,10.78,10.73,10.74,87800.0,8.7906,8.7988,8.758,8.7661,87800.0
2009-11-05 12:30:00,10.74,10.81,10.71,10.81,175400.0,8.7661,8.8233,8.7416,8.8233,175400.0
2009-11-05 12:40:00,10.81,10.85,10.8,10.82,75500.0,8.8233,8.8559,8.8151,8.8314,75500.0
2009-11-05 12:50:00,10.83,10.84,10.8,10.84,56700.0,8.8396,8.8478,8.8151,8.8478,56700.0
2009-11-05 13:00:00,10.84,10.84,10.8,10.81,62900.0,8.8478,8.8478,8.8151,8.8233,62900.0
2009-11-05 13:10:00,10.81,10.85,10.81,10.85,59100.0,8.8233,8.8559,8.8233,8.8559,59100.0
2009-11-05 13:20:00,10.85,10.86,10.81,10.85,130700.0,8.8559,8.8641,8.8233,8.8559,130700.0
2009-11-05 13:30:00,10.85,10.89,10.81,10.84,167500.0,8.8559,8.8886,8.8233,8.8478,167500.0
2009-11-05 13:40:00,10.85,10.9,10.84,10.89,98100.0,8.8559,8.8967,8.8478,8.8886,98100.0
2009-11-05 13:50:00,10.89,10.94,10.85,10.91,172300.0,8.8886,8.9294,8.8559,8.9049,172300.0
2009-11-05 14:00:00,10.9,10.92,10.86,10.86,100800.0,8.8967,8.9131,8.8641,8.8641,100800.0
2009-11-05 14:10:00,10.86,10.87,10.82,10.82,115200.0,8.8641,8.8722,8.8314,8.8314,115200.0
2009-11-05 14:20:00,10.82,10.88,10.81,10.82,108100.0,8.8314,8.8804,8.8233,8.8314,108100.0
2009-11-05 14:30:00,10.82,10.87,10.79,10.79,131000.0,8.8314,8.8722,8.8069,8.8069,131000.0
2009-11-05 14:40:00,10.79,10.93,10.79,10.9,334900.0,8.8069,8.9212,8.8069,8.8967,334900.0
2009-11-05 14:50:00,10.9,10.99,10.89,10.9,297900.0,8.8967,8.9702,8.8886,8.8967,297900.0
2009-11-05 15:00:00,10.9,10.94,10.88,10.9,105100.0,8.8967,8.9294,8.8804,8.8967,105100.0
2009-11-05 15:10:00,10.91,10.98,10.88,10.97,274600.0,8.9049,8.962,8.8804,8.9539,274600.0
2009-11-05 15:20:00,10.97,11.0,10.9,11.0,534200.0,8.9539,8.9784,8.8967,8.9784,534200.0
2009-11-05 15:30:00,11.0,11.06,10.88,10.9,523800.0,8.9784,9.0273,8.8804,8.8967,523800.0
2009-11-05 15:40:00,10.9,10.97,10.9,10.94,516600.0,8.8967,8.9539,8.8967,8.9294,516600.0
2009-11-05 15:50:00,10.94,11.02,10.93,10.97,995400.0,8.9294,8.9947,8.9212,8.9539,995400.0
2009-11-06 09:30:00,11.3,11.56,11.28,11.55,1716500.0,9.2232,9.4354,9.2069,9.4273,1716500.0
2009-11-06 09:40:00,11.54,11.66,11.54,11.62,1152300.0,9.4191,9.5171,9.4191,9.4844,1152300.0
2009-11-06 09:50:00,11.61,11.71,11.46,11.48,1147000.0,9.4762,9.5579,9.3538,9.3701,1147000.0
2009-11-06 10:00:00,11.5,11.68,11.48,11.68,903900.0,9.3865,9.5334,9.3701,9.5334,903900.0
2009-11-06 10:10:00,11.69,11.77,11.61,11.77,666900.0,9.5415,9.6068,9.4762,9.6068,666900.0
2009-11-06 10:20:00,11.76,11.8,11.71,11.75,1757600.0,9.5987,9.6313,9.5579,9.5905,1757600.0
2009-11-06 10:30:00,11.75,11.88,11.74,11.79,766000.0,9.5905,9.6966,9.5824,9.6232,766000.0
2009-11-06 10:40:00,11.8,11.87,11.72,11.72,699100.0,9.6313,9.6885,9.566,9.566,699100.0
2009-11-06 10:50:00,11.72,11.83,11.67,11.82,205500.0,9.566,9.6558,9.5252,9.6476,205500.0
2009-11-06 11:00:00,11.83,11.89,11.8,11.89,257200.0,9.6558,9.7048,9.6313,9.7048,257200.0
2009-11-06 11:10:00,11.89,11.89,11.8,11.85,155900.0,9.7048,9.7048,9.6313,9.6721,155900.0
2009-11-06 11:20:00,11.85,11.93,11.8,11.92,312700.0,9.6721,9.7374,9.6313,9.7293,312700.0
2009-11-06 11:30:00,11.91,11.95,11.86,11.94,418300.0,9.7211,9.7538,9.6803,9.7456,418300.0
2009-11-06 11:40:00,11.93,12.02,11.9,11.93,654400.0,9.7374,9.8109,9.7129,9.7374,654400.0
2009-11-06 11:50:00,11.94,11.99,11.92,11.98,240300.0,9.7456,9.7864,9.7293,9.7782,240300.0
2009-11-06 12:00:00,11.99,11.99,11.88,11.91,274800.0,9.7864,9.7864,9.6966,9.7211,274800.0
2009-11-06 12:10:00,11.91,12.0,11.89,11.94,261000.0,9.7211,9.7946,9.7048,9.7456,261000.0
2009-11-06 12:20:00,11.94,11.99,11.94,11.97,152900.0,9.7456,9.7864,9.7456,9.7701,152900.0
2009-11-06 12:30:00,11.97,12.0,11.94,11.98,273400.0,9.7701,9.7946,9.7456,9.7782,273400.0
2009-11-06 12:40:00,11.99,11.99,11.94,11.95,215000.0,9.7864,9.7864,9.7456,9.7538,215000.0
2009-11-06 12:50:00,11.95,12.0,11.93,11.99,518500.0,9.7538,9.7946,9.7374,9.7864,518500.0
2009-11-06 13:00:00,11.98,12.05,11.96,12.04,488200.0,9.7782,9.8354,9.7619,9.8272,488200.0
2009-11-06 13:10:00,12.04,12.12,12.02,12.07,306200.0,9.8272,9.8925,9.8109,9.8517,306200.0
2009-11-06 13:20:00,12.08,12.12,12.04,12.06,268200.0,9.8599,9.8925,9.8272,9.8435,268200.0
2009-11-06 13:30:00,12.06,12.12,12.06,12.09,276500.0,9.8435,9.8925,9.8435,9.868,276500.0
2009-11-06 13:40:00,12.09,12.1,12.01,12.02,152300.0,9.868,9.8762,9.8027,9.8109,152300.0
2009-11-06 13:50:00,12.03,12.06,12.02,12.05,143200.0,9.8191,9.8435,9.8109,9.8354,143200.0
2009-11-06 14:00:00,12.05,12.1,12.04,12.07,238900.0,9.8354,9.8762,9.8272,9.8517,238900.0
2009-11-06 14:10:00,12.06,12.1,12.06,12.06,186500.0,9.8435,9.8762,9.8435,9.8435,186500.0
2009-11-06 14:20:00,12.06,12.08,11.97,11.97,454600.0,9.8435,9.8599,9.7701,9.7701,454600.0
2009-11-06 14:30:00,11.97,12.04,11.96,12.02,331500.0,9.7701,9.8272,9.7619,9.8109,331500.0
2009-11-06 14:40:00,12.01,12.02,11.79,11.82,729900.0,9.8027,9.8109,9.6232,9.6476,729900.0
2009-11-06 14:50:00,11.83,11.87,11.81,11.84,121300.0,9.6558,9.6885,9.6395,9.664,121300.0
2009-11-06 15:00:00,11.84,11.84,11.75,11.78,748100.0,9.664,9.664,9.5905,9.615,748100.0
2009-11-06 15:10:00,11.78,11.81,11.77,11.8,333900.0,9.615,9.6395,9.6068,9.6313,333900.0
2009-11-06 15:20:00,11.81,11.88,11.78,11.88,516200.0,9.6395,9.6966,9.615,9.6966,516200.0
2009-11-06 15:30:00,11.87,11.94,11.86,11.93,707500.0,9.6885,9.7456,9.6803,9.7374,707500.0
2009-11-06 15:40:00,11.92,12.02,11.91,12.02,761400.0,9.7293,9.8109,9.7211,9.8109,761400.0
2009-11-06 15:50:00,12.02,12.04,11.98,12.01,843900.0,9.8109,9.8272,9.7782,9.8027,843900.0
2009-11-09 09:30:00,12.25,12.31,12.2,12.3,521600.0,9.9986,10.0476,9.9578,10.0394,521600.0
2009-11-09 09:40:00,12.3,12.47,12.3,12.44,365800.0,10.0394,10.1782,10.0394,10.1537,365800.0
2009-11-09 09:50:00,12.44,12.44,12.4,12.41,207800.0,10.1537,10.1537,10.1211,10.1292,207800.0
2009-11-09 10:00:00,12.41,12.5,12.41,12.46,416800.0,10.1292,10.2027,10.1292,10.17,416800.0
2009-11-09 10:10:00,12.45,12.47,12.39,12.43,318400.0,10.1619,10.1782,10.1129,10.1455,318400.0
2009-11-09 10:20:00,12.42,12.43,12.3,12.32,312800.0,10.1374,10.1455,10.0394,10.0558,312800.0
2009-11-09 10:30:00,12.32,12.35,12.3,12.32,190000.0,10.0558,10.0802,10.0394,10.0558,190000.0
2009-11-09 10:40:00,12.33,12.37,12.32,12.33,100600.0,10.0639,10.0966,10.0558,10.0639,100600.0
2009-11-09 10:50:00,12.33,12.34,12.32,12.33,133500.0,10.0639,10.0721,10.0558,10.0639,133500.0
2009-11-09 11:00:00,12.33,12.33,12.25,12.26,219300.0,10.0639,10.0639,9.9986,10.0068,219300.0
2009-11-09 11:10:00,12.26,12.27,12.25,12.25,88900.0,10.0068,10.0149,9.9986,9.9986,88900.0
2009-11-09 11:20:00,12.26,12.26,12.16,12.21,301500.0,10.0068,10.0068,9.9252,9.966,301500.0
2009-11-09 11:30:00,12.21,12.23,12.18,12.2,100000.0,9.966,9.9823,9.9415,9.9578,100000.0
2009-11-09 11:40:00,12.2,12.24,12.18,12.24,128900.0,9.9578,9.9905,9.9415,9.9905,128900.0
2009-11-09 11:50:00,12.24,12.27,12.23,12.27,121900.0,9.9905,10.0149,9.9823,10.0149,121900.0
2009-11-09 12:00:00,12.27,12.31,12.26,12.29,220300.0,10.0149,10.0476,10.0068,10.0313,220300.0
2009-11-09 12:10:00,12.3,12.31,12.27,12.27,96000.0,10.0394,10.0476,10.0149,10.0149,96000.0
2009-11-09 12:20:00,12.27,12.28,12.2,12.21,112200.0,10.0149,10.0231,9.9578,9.966,112200.0
2009-11-09 12:30:00,12.21,12.21,12.18,12.21,79800.0,9.966,9.966,9.9415,9.966,79800.0
2009-11-09 12:40:00,12.2,12.24,12.19,12.21,101900.0,9.9578,9.9905,9.9496,9.966,101900.0
2009-11-09 12:50:00,12.21,12.23,12.2,12.23,94200.0,9.966,9.9823,9.9578,9.9823,94200.0
2009-11-09 13:00:00,12.22,12.25,12.22,12.25,107600.0,9.9741,9.9986,9.9741,9.9986,107600.0
2009-11-09 13:10:00,12.24,12.25,12.19,12.2,89700.0,9.9905,9.9986,9.9496,9.9578,89700.0
2009-11-09 13:20:00,12.2,12.21,12.17,12.21,115500.0,9.9578,9.966,9.9333,9.966,115500.0
2009-11-09 13:30:00,12.2,12.25,12.2,12.25,93300.0,9.9578,9.9986,9.9578,9.9986,93300.0
2009-11-09 13:40:00,12.24,12.25,12.22,12.22,62800.0,9.9905,9.9986,9.9741,9.9741,62800.0
2009-11-09 13:50:00,12.22,12.23,12.18,12.22,118000.0,9.9741,9.9823,9.9415,9.9741,118000.0
2009-11-09 14:00:00,12.21,12.22,12.2,12.2,50100.0,9.966,9.9741,9.9578,9.9578,50100.0
2009-11-09 14:10:00,12.21,12.22,12.18,12.21,91900.0,9.966,9.9741,9.9415,9.966,91900.0
2009-11-09 14:20:00,12.21,12.22,12.16,12.2,164000.0,9.966,9.9741,9.9252,9.9578,164000.0
2009-11-09 14:30:00,12.2,12.21,12.17,12.18,75400.0,9.9578,9.966,9.9333,9.9415,75400.0
2009-11-09 14:40:00,12.19,12.19,12.18,12.18,39100.0,9.9496,9.9496,9.9415,9.9415,39100.0
2009-11-09 14:50:00,12.18,12.21,12.16,12.17,155200.0,9.9415,9.966,9.9252,9.9333,155200.0
2009-11-09 15:00:00,12.18,12.18,12.15,12.15,172500.0,9.9415,9.9415,9.917,9.917,172500.0
2009-11-09 15:10:00,12.15,12.16,12.12,12.13,174300.0,9.917,9.9252,9.8925,9.9007,174300.0
2009-11-09 15:20:00,12.14,12.16,12.11,12.16,171800.0,9.9088,9.9252,9.8843,9.9252,171800.0
2009-11-09 15:30:00,12.15,12.21,12.13,12.16,344800.0,9.917,9.966,9.9007,9.9252,344800.0
2009-11-09 15:40:00,12.16,12.19,12.16,12.18,109900.0,9.9252,9.9496,9.9252,9.9415,109900.0
2009-11-09 15:50:00,12.18,12.25,12.17,12.22,469200.0,9.9415,9.9986,9.9333,9.9741,469200.0
2009-11-10 09:30:00,12.12,12.26,12.1,12.23,169100.0,9.8925,10.0068,9.8762,9.9823,169100.0
2009-11-10 09:40:00,12.22,12.26,12.2,12.25,91700.0,9.9741,10.0068,9.9578,9.9986,91700.0
2009-11-10 09:50:00,12.24,12.28,12.2,12.21,149300.0,9.9905,10.0231,9.9578,9.966,149300.0
2009-11-10 10:00:00,12.21,12.26,12.15,12.2,212600.0,9.966,10.0068,9.917,9.9578,212600.0
2009-11-10 10:10:00,12.21,12.26,12.2,12.2,80400.0,9.966,10.0068,9.9578,9.9578,80400.0
2009-11-10 10:20:00,12.2,12.23,12.16,12.16,87400.0,9.9578,9.9823,9.9252,9.9252,87400.0
2009-11-10 10:30:00,12.17,12.23,12.1,12.11,363000.0,9.9333,9.9823,9.8762,9.8843,363000.0
2009-11-10 10:40:00,12.11,12.13,12.02,12.02,253600.0,9.8843,9.9007,9.8109,9.8109,253600.0
2009-11-10 10:50:00,12.02,12.03,11.95,12.0,281400.0,9.8109,9.8191,9.7538,9.7946,281400.0
2009-11-10 11:00:00,12.01,12.01,11.95,11.95,155600.0,9.8027,9.8027,9.7538,9.7538,155600.0
2009-11-10 11:10:00,11.95,12.02,11.94,11.96,195500.0,9.7538,9.8109,9.7456,9.7619,195500.0
2009-11-10 11:20:00,11.96,12.01,11.94,12.01,235900.0,9.7619,9.8027,9.7456,9.8027,235900.0
2009-11-10 11:30:00,12.01,12.04,11.98,12.03,106100.0,9.8027,9.8272,9.7782,9.8191,106100.0
2009-11-10 11:40:00,12.02,12.04,12.01,12.01,41700.0,9.8109,9.8272,9.8027,9.8027,41700.0
2009-11-10 11:50:00,12.01,12.02,11.98,11.99,69100.0,9.8027,9.8109,9.7782,9.7864,69100.0
2009-11-10 12:00:00,11.99,12.03,11.95,11.99,127300.0,9.7864,9.8191,9.7538,9.7864,127300.0
2009-11-10 12:10:00,12.0,12.03,11.99,12.02,29700.0,9.7946,9.8191,9.7864,9.8109,29700.0
2009-11-10 12:20:00,12.01,12.02,11.93,11.94,94100.0,9.8027,9.8109,9.7374,9.7456,94100.0
2009-11-10 12:30:00,11.93,11.96,11.91,11.93,60300.0,9.7374,9.7619,9.7211,9.7374,60300.0
2009-11-10 12:40:00,11.93,12.0,11.93,11.96,67600.0,9.7374,9.7946,9.7374,9.7619,67600.0
2009-11-10 12:50:00,11.96,12.03,11.95,12.03,57300.0,9.7619,9.8191,9.7538,9.8191,57300.0
2009-11-10 13:00:00,12.02,12.06,12.02,12.04,38100.0,9.8109,9.8435,9.8109,9.8272,38100.0
2009-11-10 13:10:00,12.03,12.05,12.01,12.05,33200.0,9.8191,9.8354,9.8027,9.8354,33200.0
2009-11-10 13:20:00,12.04,12.05,12.01,12.01,51900.0,9.8272,9.8354,9.8027,9.8027,51900.0
2009-11-10 13:30:00,12.01,12.05,12.01,12.02,47900.0,9.8027,9.8354,9.8027,9.8109,47900.0
2009-11-10 13:40:00,12.02,12.02,12.0,12.0,42000.0,9.8109,9.8109,9.7946,9.7946,42000.0
2009-11-10 13:50:00,12.0,12.03,11.99,12.03,59000.0,9.7946,9.8191,9.7864,9.8191,59000.0
2009-11-10 14:00:00,12.03,12.03,11.98,12.01,60800.0,9.8191,9.8191,9.7782,9.8027,60800.0
2009-11-10 14:10:00,12.0,12.01,11.97,11.97,38800.0,9.7946,9.8027,9.7701,9.7701,38800.0
2009-11-10 14:20:00,11.97,12.02,11.97,12.01,52700.0,9.7701,9.8109,9.7701,9.8027,52700.0
2009-11-10 14:30:00,12.01,12.04,12.0,12.03,32600.0,9.8027,9.8272,9.7946,9.8191,32600.0
2009-11-10 14:40:00,12.03,12.04,12.03,12.03,17900.0,9.8191,9.8272,9.8191,9.8191,17900.0
2009-11-10 14:50:00,12.03,12.1,12.02,12.08,128000.0,9.8191,9.8762,9.8109,9.8599,128000.0
2009-11-10 15:00:00,12.07,12.07,12.04,12.04,39500.0,9.8517,9.8517,9.8272,9.8272,39500.0
2009-11-10 15:10:00,12.05,12.09,12.03,12.07,109200.0,9.8354,9.868,9.8191,9.8517,109200.0
2009-11-10 15:20:00,12.08,12.09,12.07,12.09,62500.0,9.8599,9.868,9.8517,9.868,62500.0
2009-11-10 15:30:00,12.09,12.1,12.07,12.08,89900.0,9.868,9.8762,9.8517,9.8599,89900.0
2009-11-10 15:40:00,12.08,12.09,12.05,12.07,183300.0,9.8599,9.868,9.8354,9.8517,183300.0
2009-11-10 15:50:00,12.06,12.07,12.03,12.07,279900.0,9.8435,9.8517,9.8191,9.8517,279900.0
2009-11-11 09:30:00,12.2,12.32,12.2,12.28,214400.0,9.9578,10.0558,9.9578,10.0231,214400.0
2009-11-11 09:40:00,12.29,12.35,12.27,12.34,132700.0,10.0313,10.0802,10.0149,10.0721,132700.0
2009-11-11 09:50:00,12.34,12.45,12.33,12.42,299300.0,10.0721,10.1619,10.0639,10.1374,299300.0
2009-11-11 10:00:00,12.42,12.45,12.42,12.44,139100.0,10.1374,10.1619,10.1374,10.1537,139100.0
2009-11-11 10:10:00,12.44,12.5,12.44,12.49,496100.0,10.1537,10.2027,10.1537,10.1945,496100.0
2009-11-11 10:20:00,12.48,12.53,12.46,12.48,232900.0,10.1863,10.2272,10.17,10.1863,232900.0
2009-11-11 10:30:00,12.48,12.49,12.39,12.4,174200.0,10.1863,10.1945,10.1129,10.1211,174200.0
2009-11-11 10:40:00,12.4,12.44,12.3,12.3,303600.0,10.1211,10.1537,10.0394,10.0394,303600.0
2009-11-11 10:50:00,12.3,12.31,12.22,12.24,372300.0,10.0394,10.0476,9.9741,9.9905,372300.0
2009-11-11 11:00:00,12.24,12.3,12.17,12.17,161300.0,9.9905,10.0394,9.9333,9.9333,161300.0
2009-11-11 11:10:00,12.18,12.22,12.16,12.18,150100.0,9.9415,9.9741,9.9252,9.9415,150100.0
2009-11-11 11:20:00,12.19,12.21,12.16,12.21,185600.0,9.9496,9.966,9.9252,9.966,185600.0
2009-11-11 11:30:00,12.21,12.28,12.19,12.27,124200.0,9.966,10.0231,9.9496,10.0149,124200.0
2009-11-11 11:40:00,12.27,12.28,12.17,12.21,184900.0,10.0149,10.0231,9.9333,9.966,184900.0
2009-11-11 11:50:00,12.21,12.21,12.1,12.13,198600.0,9.966,9.966,9.8762,9.9007,198600.0
2009-11-11 12:00:00,12.12,12.17,12.1,12.16,64800.0,9.8925,9.9333,9.8762,9.9252,64800.0
2009-11-11 12:10:00,12.17,12.17,12.13,12.14,69200.0,9.9333,9.9333,9.9007,9.9088,69200.0
2009-11-11 12:20:00,12.14,12.19,12.14,12.18,30700.0,9.9088,9.9496,9.9088,9.9415,30700.0
2009-11-11 12:30:00,12.18,12.25,12.18,12.22,49100.0,9.9415,9.9986,9.9415,9.9741,49100.0
2009-11-11 12:40:00,12.22,12.24,12.2,12.21,51900.0,9.9741,9.9905,9.9578,9.966,51900.0
2009-11-11 12:50:00,12.21,12.23,12.18,12.18,41800.0,9.966,9.9823,9.9415,9.9415,41800.0
2009-11-11 13:00:00,12.18,12.21,12.18,12.2,25200.0,9.9415,9.966,9.9415,9.9578,25200.0
2009-11-11 13:10:00,12.19,12.2,12.15,12.19,38000.0,9.9496,9.9578,9.917,9.9496,38000.0
2009-11-11 13:20:00,12.19,12.21,12.13,12.15,49300.0,9.9496,9.966,9.9007,9.917,49300.0
2009-11-11 13:30:00,12.14,12.18,12.12,12.13,69900.0,9.9088,9.9415,9.8925,9.9007,69900.0
2009-11-11 13:40:00,12.13,12.14,12.1,12.11,80200.0,9.9007,9.9088,9.8762,9.8843,80200.0
2009-11-11 13:50:00,12.12,12.12,12.07,12.11,113900.0,9.8925,9.8925,9.8517,9.8843,113900.0
2009-11-11 14:00:00,12.11,12.16,12.1,12.16,53500.0,9.8843,9.9252,9.8762,9.9252,53500.0
2009-11-11 14:10:00,12.15,12.17,12.13,12.15,102600.0,9.917,9.9333,9.9007,9.917,102600.0
2009-11-11 14:20:00,12.15,12.17,12.14,12.14,70600.0,9.917,9.9333,9.9088,9.9088,70600.0
2009-11-11 14:30:00,12.15,12.17,12.15,12.17,82100.0,9.917,9.9333,9.917,9.9333,82100.0
2009-11-11 14:40:00,12.17,12.18,12.14,12.18,106600.0,9.9333,9.9415,9.9088,9.9415,106600.0
2009-11-11 14:50:00,12.18,12.21,12.17,12.18,63300.0,9.9415,9.966,9.9333,9.9415,63300.0
2009-11-11 15:00:00,12.17,12.2,12.16,12.18,85600.0,9.9333,9.9578,9.9252,9.9415,85600.0
2009-11-11 15:10:00,12.17,12.18,12.12,12.15,109900.0,9.9333,9.9415,9.8925,9.917,109900.0
2009-11-11 15:20:00,12.15,12.15,12.14,12.15,63000.0,9.917,9.917,9.9088,9.917,63000.0
2009-11-11 15:30:00,12.15,12.19,12.14,12.19,148400.0,9.917,9.9496,9.9088,9.9496,148400.0
2009-11-11 15:40:00,12.19,12.19,12.15,12.19,451700.0,9.9496,9.9496,9.917,9.9496,451700.0
2009-11-11 15:50:00,12.19,12.2,12.17,12.17,366100.0,9.9496,9.9578,9.9333,9.9333,366100.0
2009-11-12 09:30:00,12.08,12.15,12.04,12.12,137100.0,9.8599,9.917,9.8272,9.8925,137100.0
2009-11-12 09:40:00,12.13,12.23,12.05,12.21,138700.0,9.9007,9.9823,9.8354,9.966,138700.0
2009-11-12 09:50:00,12.2,12.33,12.19,12.33,91100.0,9.9578,10.0639,9.9496,10.0639,91100.0
2009-11-12 10:00:00,12.33,12.37,12.15,12.16,120900.0,10.0639,10.0966,9.917,9.9252,120900.0
2009-11-12 10:10:00,12.16,12.16,12.07,12.07,91600.0,9.9252,9.9252,9.8517,9.8517,91600.0
2009-11-12 10:20:00,12.07,12.18,12.06,12.14,52600.0,9.8517,9.9415,9.8435,9.9088,52600.0
2009-11-12 10:30:00,12.13,12.15,12.11,12.14,61200.0,9.9007,9.917,9.8843,9.9088,61200.0
2009-11-12 10:40:00,12.13,12.24,12.13,12.21,59900.0,9.9007,9.9905,9.9007,9.966,59900.0
2009-11-12 10:50:00,12.2,12.24,12.16,12.17,72600.0,9.9578,9.9905,9.9252,9.9333,72600.0
2009-11-12 11:00:00,12.17,12.21,12.09,12.09,82600.0,9.9333,9.966,9.868,9.868,82600.0
2009-11-12 11:10:00,12.09,12.13,12.06,12.12,58300.0,9.868,9.9007,9.8435,9.8925,58300.0
2009-11-12 11:20:00,12.12,12.13,12.05,12.07,52100.0,9.8925,9.9007,9.8354,9.8517,52100.0
2009-11-12 11:30:00,12.06,12.06,12.01,12.05,73100.0,9.8435,9.8435,9.8027,9.8354,73100.0
2009-11-12 11:40:00,12.06,12.08,12.04,12.06,35800.0,9.8435,9.8599,9.8272,9.8435,35800.0
2009-11-12 11:50:00,12.05,12.31,12.02,12.04,57000.0,9.8354,10.0476,9.8109,9.8272,57000.0
2009-11-12 12:00:00,12.05,12.08,12.04,12.08,28900.0,9.8354,9.8599,9.8272,9.8599,28900.0
2009-11-12 12:10:00,12.07,12.09,12.07,12.09,10200.0,9.8517,9.868,9.8517,9.868,10200.0
2009-11-12 12:20:00,12.09,12.09,12.05,12.06,19100.0,9.868,9.868,9.8354,9.8435,19100.0
2009-11-12 12:30:00,12.06,12.06,12.0,12.02,66000.0,9.8435,9.8435,9.7946,9.8109,66000.0
2009-11-12 12:40:00,12.02,12.13,12.02,12.13,160700.0,9.8109,9.9007,9.8109,9.9007,160700.0
2009-11-12 12:50:00,12.13,12.17,12.12,12.12,92600.0,9.9007,9.9333,9.8925,9.8925,92600.0
2009-11-12 13:00:00,12.12,12.13,12.06,12.08,56800.0,9.8925,9.9007,9.8435,9.8599,56800.0
2009-11-12 13:10:00,12.09,12.11,12.07,12.09,25800.0,9.868,9.8843,9.8517,9.868,25800.0
2009-11-12 13:20:00,12.09,12.1,12.06,12.08,30000.0,9.868,9.8762,9.8435,9.8599,30000.0
2009-11-12 13:30:00,12.08,12.08,12.04,12.05,33200.0,9.8599,9.8599,9.8272,9.8354,33200.0
2009-11-12 13:40:00,12.05,12.09,12.03,12.06,43800.0,9.8354,9.868,9.8191,9.8435,43800.0
2009-11-12 13:50:00,12.07,12.07,12.04,12.05,50600.0,9.8517,9.8517,9.8272,9.8354,50600.0
2009-11-12 14:00:00,12.05,12.06,12.03,12.04,93000.0,9.8354,9.8435,9.8191,9.8272,93000.0
2009-11-12 14:10:00,12.05,12.07,12.03,12.05,27000.0,9.8354,9.8517,9.8191,9.8354,27000.0
2009-11-12 14:20:00,12.04,12.06,12.02,12.03,42400.0,9.8272,9.8435,9.8109,9.8191,42400.0
2009-11-12 14:30:00,12.04,12.06,12.02,12.02,40200.0,9.8272,9.8435,9.8109,9.8109,40200.0
2009-11-12 14:40:00,12.02,12.03,12.0,12.0,57600.0,9.8109,9.8191,9.7946,9.7946,57600.0
2009-11-12 14:50:00,12.0,12.01,11.98,11.99,72200.0,9.7946,9.8027,9.7782,9.7864,72200.0
2009-11-12 15:00:00,11.99,12.02,11.96,11.99,121800.0,9.7864,9.8109,9.7619,9.7864,121800.0
2009-11-12 15:10:00,11.99,12.02,11.98,12.01,86600.0,9.7864,9.8109,9.7782,9.8027,86600.0
2009-11-12 15:20:00,12.01,12.05,12.01,12.02,125200.0,9.8027,9.8354,9.8027,9.8109,125200.0
2009-11-12 15:30:00,12.02,12.04,11.96,11.97,99300.0,9.8109,9.8272,9.7619,9.7701,99300.0
2009-11-12 15:40:00,11.96,12.01,11.96,11.98,214200.0,9.7619,9.8027,9.7619,9.7782,214200.0
2009-11-12 15:50:00,11.99,12.02,11.98,12.02,256500.0,9.7864,9.8109,9.7782,9.8109,256500.0
2009-11-13 09:30:00,12.02,12.1,11.85,11.91,149200.0,9.8109,9.8762,9.6721,9.7211,149200.0
2009-11-13 09:40:00,11.91,12.03,11.87,12.0,118600.0,9.7211,9.8191,9.6885,9.7946,118600.0
2009-11-13 09:50:00,12.0,12.05,11.92,11.97,141300.0,9.7946,9.8354,9.7293,9.7701,141300.0
2009-11-13 10:00:00,11.97,12.03,11.95,12.0,93900.0,9.7701,9.8191,9.7538,9.7946,93900.0
2009-11-13 10:10:00,12.0,12.05,11.98,12.04,65300.0,9.7946,9.8354,9.7782,9.8272,65300.0
2009-11-13 10:20:00,12.05,12.1,12.02,12.06,48900.0,9.8354,9.8762,9.8109,9.8435,48900.0
2009-11-13 10:30:00,12.06,12.1,12.04,12.1,61600.0,9.8435,9.8762,9.8272,9.8762,61600.0
2009-11-13 10:40:00,12.09,12.14,12.07,12.14,63400.0,9.868,9.9088,9.8517,9.9088,63400.0
2009-11-13 10:50:00,12.14,12.15,12.06,12.06,51500.0,9.9088,9.917,9.8435,9.8435,51500.0
2009-11-13 11:00:00,12.06,12.07,12.02,12.03,70100.0,9.8435,9.8517,9.8109,9.8191,70100.0
2009-11-13 11:10:00,12.02,12.03,12.0,12.0,54400.0,9.8109,9.8191,9.7946,9.7946,54400.0
2009-11-13 11:20:00,12.0,12.06,11.99,12.01,76900.0,9.7946,9.8435,9.7864,9.8027,76900.0
2009-11-13 11:30:00,12.01,12.03,12.0,12.02,88400.0,9.8027,9.8191,9.7946,9.8109,88400.0
2009-11-13 11:40:00,12.02,12.03,12.0,12.03,58800.0,9.8109,9.8191,9.7946,9.8191,58800.0
2009-11-13 11:50:00,12.02,12.03,12.0,12.02,40300.0,9.8109,9.8191,9.7946,9.8109,40300.0
2009-11-13 12:00:00,12.02,12.03,12.01,12.02,17500.0,9.8109,9.8191,9.8027,9.8109,17500.0
2009-11-13 12:10:00,12.01,12.08,12.01,12.08,36800.0,9.8027,9.8599,9.8027,9.8599,36800.0
2009-11-13 12:20:00,12.08,12.1,12.07,12.09,23800.0,9.8599,9.8762,9.8517,9.868,23800.0
2009-11-13 12:30:00,12.1,12.14,12.1,12.13,38600.0,9.8762,9.9088,9.8762,9.9007,38600.0
2009-11-13 12:40:00,12.12,12.13,12.09,12.11,42300.0,9.8925,9.9007,9.868,9.8843,42300.0
2009-11-13 12:50:00,12.11,12.12,12.08,12.1,82000.0,9.8843,9.8925,9.8599,9.8762,82000.0
2009-11-13 13:00:00,12.09,12.09,12.07,12.07,87800.0,9.868,9.868,9.8517,9.8517,87800.0
2009-11-13 13:10:00,12.08,12.13,12.07,12.13,67800.0,9.8599,9.9007,9.8517,9.9007,67800.0
2009-11-13 13:20:00,12.13,12.14,12.12,12.14,32700.0,9.9007,9.9088,9.8925,9.9088,32700.0
2009-11-13 13:30:00,12.13,12.14,12.12,12.13,18500.0,9.9007,9.9088,9.8925,9.9007,18500.0
2009-11-13 13:40:00,12.13,12.13,12.09,12.09,18300.0,9.9007,9.9007,9.868,9.868,18300.0
2009-11-13 13:50:00,12.09,12.1,12.05,12.06,43900.0,9.868,9.8762,9.8354,9.8435,43900.0
2009-11-13 14:00:00,12.06,12.1,12.06,12.09,17100.0,9.8435,9.8762,9.8435,9.868,17100.0
2009-11-13 14:10:00,12.08,12.09,12.06,12.06,33500.0,9.8599,9.868,9.8435,9.8435,33500.0
2009-11-13 14:20:00,12.06,12.1,12.04,12.06,146400.0,9.8435,9.8762,9.8272,9.8435,146400.0
2009-11-13 14:30:00,12.06,12.07,12.0,12.0,53700.0,9.8435,9.8517,9.7946,9.7946,53700.0
2009-11-13 14:40:00,12.0,12.04,12.0,12.02,52700.0,9.7946,9.8272,9.7946,9.8109,52700.0
2009-11-13 14:50:00,12.02,12.03,11.98,11.98,184500.0,9.8109,9.8191,9.7782,9.7782,184500.0
2009-11-13 15:00:00,11.97,12.01,11.96,12.01,101400.0,9.7701,9.8027,9.7619,9.8027,101400.0
2009-11-13 15:10:00,12.01,12.01,11.96,12.0,88800.0,9.8027,9.8027,9.7619,9.7946,88800.0
2009-11-13 15:20:00,12.01,12.01,11.98,12.01,141000.0,9.8027,9.8027,9.7782,9.8027,141000.0
2009-11-13 15:30:00,12.01,12.01,11.99,12.01,69700.0,9.8027,9.8027,9.7864,9.8027,69700.0
2009-11-13 15:40:00,12.01,12.05,12.0,12.04,69300.0,9.8027,9.8354,9.7946,9.8272,69300.0
2009-11-13 15:50:00,12.04,12.08,12.02,12.08,227100.0,9.8272,9.8599,9.8109,9.8599,227100.0
2009-11-16 09:30:00,12.19,12.35,12.15,12.34,139000.0,9.9496,10.0802,9.917,10.0721,139000.0
2009-11-16 09:40:00,12.35,12.44,12.33,12.43,188300.0,10.0802,10.1537,10.0639,10.1455,188300.0
2009-11-16 09:50:00,12.43,12.44,12.33,12.33,154300.0,10.1455,10.1537,10.0639,10.0639,154300.0
2009-11-16 10:00:00,12.33,12.35,12.31,12.31,90800.0,10.0639,10.0802,10.0476,10.0476,90800.0
2009-11-16 10:10:00,12.32,12.32,12.27,12.3,115900.0,10.0558,10.0558,10.0149,10.0394,115900.0
2009-11-16 10:20:00,12.29,12.3,12.23,12.25,66500.0,10.0313,10.0394,9.9823,9.9986,66500.0
2009-11-16 10:30:00,12.24,12.27,12.23,12.26,84700.0,9.9905,10.0149,9.9823,10.0068,84700.0
2009-11-16 10:40:00,12.26,12.27,12.25,12.27,47700.0,10.0068,10.0149,9.9986,10.0149,47700.0
2009-11-16 10:50:00,12.27,12.33,12.26,12.32,53900.0,10.0149,10.0639,10.0068,10.0558,53900.0
2009-11-16 11:00:00,12.33,12.33,12.24,12.25,79100.0,10.0639,10.0639,9.9905,9.9986,79100.0
2009-11-16 11:10:00,12.24,12.27,12.24,12.26,85400.0,9.9905,10.0149,9.9905,10.0068,85400.0
2009-11-16 11:20:00,12.27,12.31,12.27,12.31,31600.0,10.0149,10.0476,10.0149,10.0476,31600.0
2009-11-16 11:30:00,12.31,12.42,12.31,12.42,142400.0,10.0476,10.1374,10.0476,10.1374,142400.0
2009-11-16 11:40:00,12.42,12.42,12.4,12.41,60800.0,10.1374,10.1374,10.1211,10.1292,60800.0
2009-11-16 11:50:00,12.41,12.44,12.41,12.43,94700.0,10.1292,10.1537,10.1292,10.1455,94700.0
2009-11-16 12:00:00,12.43,12.44,12.42,12.42,66900.0,10.1455,10.1537,10.1374,10.1374,66900.0
2009-11-16 12:10:00,12.42,12.44,12.38,12.43,113500.0,10.1374,10.1537,10.1047,10.1455,113500.0
2009-11-16 12:20:00,12.43,12.43,12.36,12.4,90400.0,10.1455,10.1455,10.0884,10.1211,90400.0
2009-11-16 12:30:00,12.39,12.4,12.35,12.39,67400.0,10.1129,10.1211,10.0802,10.1129,67400.0
2009-11-16 12:40:00,12.39,12.42,12.37,12.39,73500.0,10.1129,10.1374,10.0966,10.1129,73500.0
2009-11-16 12:50:00,12.38,12.39,12.34,12.35,103000.0,10.1047,10.1129,10.0721,10.0802,103000.0
2009-11-16 13:00:00,12.35,12.38,12.35,12.38,62300.0,10.0802,10.1047,10.0802,10.1047,62300.0
2009-11-16 13:10:00,12.38,12.39,12.35,12.37,72600.0,10.1047,10.1129,10.0802,10.0966,72600.0
2009-11-16 13:20:00,12.37,12.4,12.36,12.37,66800.0,10.0966,10.1211,10.0884,10.0966,66800.0
2009-11-16 13:30:00,12.37,12.43,12.36,12.42,107000.0,10.0966,10.1455,10.0884,10.1374,107000.0
2009-11-16 13:40:00,12.42,12.44,12.39,12.44,73700.0,10.1374,10.1537,10.1129,10.1537,73700.0
2009-11-16 13:50:00,12.44,12.47,12.43,12.45,89800.0,10.1537,10.1782,10.1455,10.1619,89800.0
2009-11-16 14:00:00,12.46,12.48,12.44,12.45,89300.0,10.17,10.1863,10.1537,10.1619,89300.0
2009-11-16 14:10:00,12.46,12.48,12.44,12.48,80700.0,10.17,10.1863,10.1537,10.1863,80700.0
2009-11-16 14:20:00,12.48,12.51,12.47,12.51,118700.0,10.1863,10.2108,10.1782,10.2108,118700.0
2009-11-16 14:30:00,12.51,12.54,12.5,12.53,140700.0,10.2108,10.2353,10.2027,10.2272,140700.0
2009-11-16 14:40:00,12.53,12.55,12.52,12.52,88100.0,10.2272,10.2435,10.219,10.219,88100.0
2009-11-16 14:50:00,12.52,12.53,12.47,12.49,126000.0,10.219,10.2272,10.1782,10.1945,126000.0
2009-11-16 15:00:00,12.5,12.52,12.46,12.46,175100.0,10.2027,10.219,10.17,10.17,175100.0
2009-11-16 15:10:00,12.46,12.47,12.37,12.37,160300.0,10.17,10.1782,10.0966,10.0966,160300.0
2009-11-16 15:20:00,12.37,12.41,12.36,12.39,270400.0,10.0966,10.1292,10.0884,10.1129,270400.0
2009-11-16 15:30:00,12.39,12.4,12.35,12.38,190300.0,10.1129,10.1211,10.0802,10.1047,190300.0
2009-11-16 15:40:00,12.39,12.4,12.35,12.38,136900.0,10.1129,10.1211,10.0802,10.1047,136900.0
2009-11-16 15:50:00,12.39,12.44,12.38,12.41,479800.0,10.1129,10.1537,10.1047,10.1292,479800.0
2009-11-17 09:30:00,12.33,12.37,12.3,12.34,131200.0,10.0639,10.0966,10.0394,10.0721,131200.0
2009-11-17 09:40:00,12.33,12.41,12.33,12.37,70000.0,10.0639,10.1292,10.0639,10.0966,70000.0
2009-11-17 09:50:00,12.38,12.45,12.35,12.35,57400.0,10.1047,10.1619,10.0802,10.0802,57400.0
2009-11-17 10:00:00,12.36,12.37,12.33,12.35,56200.0,10.0884,10.0966,10.0639,10.0802,56200.0
2009-11-17 10:10:00,12.35,12.38,12.33,12.36,93100.0,10.0802,10.1047,10.0639,10.0884,93100.0
2009-11-17 10:20:00,12.37,12.41,12.34,12.35,36200.0,10.0966,10.1292,10.0721,10.0802,36200.0
2009-11-17 10:30:00,12.34,12.36,12.31,12.34,145600.0,10.0721,10.0884,10.0476,10.0721,145600.0
2009-11-17 10:40:00,12.34,12.36,12.32,12.34,111200.0,10.0721,10.0884,10.0558,10.0721,111200.0
2009-11-17 10:50:00,12.33,12.34,12.31,12.34,35800.0,10.0639,10.0721,10.0476,10.0721,35800.0
2009-11-17 11:00:00,12.34,12.36,12.3,12.35,96100.0,10.0721,10.0884,10.0394,10.0802,96100.0
2009-11-17 11:10:00,12.35,12.36,12.33,12.35,38100.0,10.0802,10.0884,10.0639,10.0802,38100.0
2009-11-17 11:20:00,12.34,12.38,12.32,12.37,42900.0,10.0721,10.1047,10.0558,10.0966,42900.0
2009-11-17 11:30:00,12.36,12.41,12.36,12.41,30800.0,10.0884,10.1292,10.0884,10.1292,30800.0
2009-11-17 11:40:00,12.41,12.42,12.39,12.42,47500.0,10.1292,10.1374,10.1129,10.1374,47500.0
2009-11-17 11:50:00,12.42,12.43,12.41,12.42,25600.0,10.1374,10.1455,10.1292,10.1374,25600.0
2009-11-17 12:00:00,12.42,12.44,12.41,12.44,27600.0,10.1374,10.1537,10.1292,10.1537,27600.0
2009-11-17 12:10:00,12.44,12.46,12.44,12.45,37300.0,10.1537,10.17,10.1537,10.1619,37300.0
2009-11-17 12:20:00,12.45,12.49,12.42,12.42,56400.0,10.1619,10.1945,10.1374,10.1374,56400.0
2009-11-17 12:30:00,12.42,12.43,12.41,12.43,42900.0,10.1374,10.1455,10.1292,10.1455,42900.0
2009-11-17 12:40:00,12.43,12.44,12.41,12.44,31100.0,10.1455,10.1537,10.1292,10.1537,31100.0
2009-11-17 12:50:00,12.44,12.45,12.41,12.41,38100.0,10.1537,10.1619,10.1292,10.1292,38100.0
2009-11-17 13:00:00,12.4,12.43,12.36,12.39,77500.0,10.1211,10.1455,10.0884,10.1129,77500.0
2009-11-17 13:10:00,12.39,12.43,12.38,12.43,18900.0,10.1129,10.1455,10.1047,10.1455,18900.0
2009-11-17 13:20:00,12.43,12.43,12.4,12.41,16300.0,10.1455,10.1455,10.1211,10.1292,16300.0
2009-11-17 13:30:00,12.4,12.41,12.4,12.41,7300.0,10.1211,10.1292,10.1211,10.1292,7300.0
2009-11-17 13:40:00,12.41,12.46,12.4,12.45,64600.0,10.1292,10.17,10.1211,10.1619,64600.0
2009-11-17 13:50:00,12.45,12.46,12.44,12.44,40200.0,10.1619,10.17,10.1537,10.1537,40200.0
2009-11-17 14:00:00,12.45,12.45,12.39,12.39,49300.0,10.1619,10.1619,10.1129,10.1129,49300.0
2009-11-17 14:10:00,12.39,12.42,12.38,12.41,25000.0,10.1129,10.1374,10.1047,10.1292,25000.0
2009-11-17 14:20:00,12.42,12.42,12.41,12.42,8300.0,10.1374,10.1374,10.1292,10.1374,8300.0
2009-11-17 14:30:00,12.42,12.44,12.4,12.41,50500.0,10.1374,10.1537,10.1211,10.1292,50500.0
2009-11-17 14:40:00,12.41,12.43,12.4,12.43,64600.0,10.1292,10.1455,10.1211,10.1455,64600.0
2009-11-17 14:50:00,12.42,12.45,12.41,12.45,77600.0,10.1374,10.1619,10.1292,10.1619,77600.0
2009-11-17 15:00:00,12.45,12.5,12.45,12.5,89100.0,10.1619,10.2027,10.1619,10.2027,89100.0
2009-11-17 15:10:00,12.49,12.51,12.46,12.48,78000.0,10.1945,10.2108,10.17,10.1863,78000.0
2009-11-17 15:20:00,12.48,12.51,12.47,12.5,75000.0,10.1863,10.2108,10.1782,10.2027,75000.0
2009-11-17 15:30:00,12.5,12.52,12.49,12.5,170600.0,10.2027,10.219,10.1945,10.2027,170600.0
2009-11-17 15:40:00,12.51,12.52,12.49,12.51,127100.0,10.2108,10.219,10.1945,10.2108,127100.0
2009-11-17 15:50:00,12.5,12.51,12.49,12.51,191600.0,10.2027,10.2108,10.1945,10.2108,191600.0
2009-11-18 09:30:00,12.47,12.5,12.42,12.45,70900.0,10.1782,10.2027,10.1374,10.1619,70900.0
2009-11-18 09:40:00,12.45,12.58,12.43,12.57,189600.0,10.1619,10.268,10.1455,10.2598,189600.0
2009-11-18 09:50:00,12.56,12.58,12.43,12.45,245700.0,10.2516,10.268,10.1455,10.1619,245700.0
2009-11-18 10:00:00,12.44,12.47,12.4,12.47,227400.0,10.1537,10.1782,10.1211,10.1782,227400.0
2009-11-18 10:10:00,12.44,12.47,12.43,12.46,145900.0,10.1537,10.1782,10.1455,10.17,145900.0
2009-11-18 10:20:00,12.46,12.54,12.45,12.52,140100.0,10.17,10.2353,10.1619,10.219,140100.0
2009-11-18 10:30:00,12.53,12.55,12.5,12.52,89000.0,10.2272,10.2435,10.2027,10.219,89000.0
2009-11-18 10:40:00,12.52,12.57,12.5,12.55,116100.0,10.219,10.2598,10.2027,10.2435,116100.0
2009-11-18 10:50:00,12.54,12.55,12.44,12.5,209300.0,10.2353,10.2435,10.1537,10.2027,209300.0
2009-11-18 11:00:00,12.51,12.6,12.5,12.57,126200.0,10.2108,10.2843,10.2027,10.2598,126200.0
2009-11-18 11:10:00,12.57,12.57,12.53,12.55,69400.0,10.2598,10.2598,10.2272,10.2435,69400.0
2009-11-18 11:20:00,12.55,12.57,12.54,12.57,108500.0,10.2435,10.2598,10.2353,10.2598,108500.0
2009-11-18 11:30:00,12.58,12.58,12.5,12.52,85800.0,10.268,10.268,10.2027,10.219,85800.0
2009-11-18 11:40:00,12.51,12.54,12.51,12.53,59700.0,10.2108,10.2353,10.2108,10.2272,59700.0
2009-11-18 11:50:00,12.53,12.56,12.53,12.56,89700.0,10.2272,10.2516,10.2272,10.2516,89700.0
2009-11-18 12:00:00,12.57,12.58,12.55,12.57,54700.0,10.2598,10.268,10.2435,10.2598,54700.0
2009-11-18 12:10:00,12.58,12.58,12.54,12.54,27100.0,10.268,10.268,10.2353,10.2353,27100.0
2009-11-18 12:20:00,12.54,12.56,12.54,12.56,44500.0,10.2353,10.2516,10.2353,10.2516,44500.0
2009-11-18 12:30:00,12.56,12.58,12.55,12.58,30600.0,10.2516,10.268,10.2435,10.268,30600.0
2009-11-18 12:40:00,12.58,12.58,12.52,12.55,94200.0,10.268,10.268,10.219,10.2435,94200.0
2009-11-18 12:50:00,12.56,12.56,12.47,12.49,96500.0,10.2516,10.2516,10.1782,10.1945,96500.0
2009-11-18 13:00:00,12.49,12.5,12.48,12.5,40800.0,10.1945,10.2027,10.1863,10.2027,40800.0
2009-11-18 13:10:00,12.49,12.51,12.46,12.47,29500.0,10.1945,10.2108,10.17,10.1782,29500.0
2009-11-18 13:20:00,12.46,12.46,12.43,12.45,98600.0,10.17,10.17,10.1455,10.1619,98600.0
2009-11-18 13:30:00,12.45,12.49,12.44,12.49,64100.0,10.1619,10.1945,10.1537,10.1945,64100.0
2009-11-18 13:40:00,12.49,12.5,12.47,12.48,42500.0,10.1945,10.2027,10.1782,10.1863,42500.0
2009-11-18 13:50:00,12.49,12.5,12.48,12.5,30200.0,10.1945,10.2027,10.1863,10.2027,30200.0
2009-11-18 14:00:00,12.5,12.54,12.5,12.53,42100.0,10.2027,10.2353,10.2027,10.2272,42100.0
2009-11-18 14:10:00,12.52,12.55,12.52,12.54,25400.0,10.219,10.2435,10.219,10.2353,25400.0
2009-11-18 14:20:00,12.55,12.55,12.52,12.52,40200.0,10.2435,10.2435,10.219,10.219,40200.0
2009-11-18 14:30:00,12.52,12.55,12.52,12.55,50400.0,10.219,10.2435,10.219,10.2435,50400.0
2009-11-18 14:40:00,12.55,12.55,12.54,12.55,31600.0,10.2435,10.2435,10.2353,10.2435,31600.0
2009-11-18 14:50:00,12.55,12.57,12.54,12.57,92800.0,10.2435,10.2598,10.2353,10.2598,92800.0
2009-11-18 15:00:00,12.57,12.58,12.55,12.58,94900.0,10.2598,10.268,10.2435,10.268,94900.0
2009-11-18 15:10:00,12.57,12.59,12.54,12.56,93500.0,10.2598,10.2761,10.2353,10.2516,93500.0
2009-11-18 15:20:00,12.55,12.56,12.5,12.53,119500.0,10.2435,10.2516,10.2027,10.2272,119500.0
2009-11-18 15:30:00,12.52,12.54,12.52,12.54,57000.0,10.219,10.2353,10.219,10.2353,57000.0
2009-11-18 15:40:00,12.54,12.55,12.51,12.55,188200.0,10.2353,10.2435,10.2108,10.2435,188200.0
2009-11-18 15:50:00,12.55,12.58,12.54,12.56,321200.0,10.2435,10.268,10.2353,10.2516,321200.0
2009-11-19 09:30:00,12.34,12.38,12.07,12.09,476700.0,10.0721,10.1047,9.8517,9.868,476700.0
2009-11-19 09:40:00,12.1,12.1,12.03,12.04,208000.0,9.8762,9.8762,9.8191,9.8272,208000.0
2009-11-19 09:50:00,12.04,12.04,12.0,12.0,184600.0,9.8272,9.8272,9.7946,9.7946,184600.0
2009-11-19 10:00:00,12.01,12.02,11.94,11.97,245900.0,9.8027,9.8109,9.7456,9.7701,245900.0
2009-11-19 10:10:00,11.96,12.01,11.96,11.98,162400.0,9.7619,9.8027,9.7619,9.7782,162400.0
2009-11-19 10:20:00,11.98,12.01,11.93,12.01,180200.0,9.7782,9.8027,9.7374,9.8027,180200.0
2009-11-19 10:30:00,12.0,12.01,11.99,12.0,96800.0,9.7946,9.8027,9.7864,9.7946,96800.0
2009-11-19 10:40:00,12.01,12.01,11.97,11.97,90900.0,9.8027,9.8027,9.7701,9.7701,90900.0
2009-11-19 10:50:00,11.97,11.98,11.9,11.91,158400.0,9.7701,9.7782,9.7129,9.7211,158400.0
2009-11-19 11:00:00,11.92,11.93,11.91,11.91,106800.0,9.7293,9.7374,9.7211,9.7211,106800.0
2009-11-19 11:10:00,11.91,11.97,11.91,11.97,146700.0,9.7211,9.7701,9.7211,9.7701,146700.0
2009-11-19 11:20:00,11.97,12.0,11.96,11.99,63900.0,9.7701,9.7946,9.7619,9.7864,63900.0
2009-11-19 11:30:00,12.0,12.0,11.97,12.0,129200.0,9.7946,9.7946,9.7701,9.7946,129200.0
2009-11-19 11:40:00,11.99,12.0,11.94,11.96,83600.0,9.7864,9.7946,9.7456,9.7619,83600.0
2009-11-19 11:50:00,11.96,11.97,11.95,11.95,37800.0,9.7619,9.7701,9.7538,9.7538,37800.0
2009-11-19 12:00:00,11.95,11.98,11.94,11.95,82500.0,9.7538,9.7782,9.7456,9.7538,82500.0
2009-11-19 12:10:00,11.95,12.01,11.94,12.01,80600.0,9.7538,9.8027,9.7456,9.8027,80600.0
2009-11-19 12:20:00,12.01,12.09,12.0,12.09,107200.0,9.8027,9.868,9.7946,9.868,107200.0
2009-11-19 12:30:00,12.09,12.12,12.07,12.08,95000.0,9.868,9.8925,9.8517,9.8599,95000.0
2009-11-19 12:40:00,12.08,12.09,12.05,12.05,58700.0,9.8599,9.868,9.8354,9.8354,58700.0
2009-11-19 12:50:00,12.06,12.08,12.02,12.08,82400.0,9.8435,9.8599,9.8109,9.8599,82400.0
2009-11-19 13:00:00,12.08,12.08,12.05,12.07,27800.0,9.8599,9.8599,9.8354,9.8517,27800.0
2009-11-19 13:10:00,12.06,12.07,12.04,12.05,55300.0,9.8435,9.8517,9.8272,9.8354,55300.0
2009-11-19 13:20:00,12.04,12.1,12.04,12.08,82600.0,9.8272,9.8762,9.8272,9.8599,82600.0
2009-11-19 13:30:00,12.08,12.1,12.07,12.1,57700.0,9.8599,9.8762,9.8517,9.8762,57700.0
2009-11-19 13:40:00,12.1,12.15,12.09,12.15,59400.0,9.8762,9.917,9.868,9.917,59400.0
2009-11-19 13:50:00,12.15,12.15,12.13,12.15,54700.0,9.917,9.917,9.9007,9.917,54700.0
2009-11-19 14:00:00,12.15,12.15,12.13,12.13,119500.0,9.917,9.917,9.9007,9.9007,119500.0
2009-11-19 14:10:00,12.14,12.2,12.13,12.2,181200.0,9.9088,9.9578,9.9007,9.9578,181200.0
2009-11-19 14:20:00,12.19,12.2,12.16,12.17,51500.0,9.9496,9.9578,9.9252,9.9333,51500.0
2009-11-19 14:30:00,12.17,12.2,12.16,12.19,46000.0,9.9333,9.9578,9.9252,9.9496,46000.0
2009-11-19 14:40:00,12.2,12.21,12.18,12.2,60400.0,9.9578,9.966,9.9415,9.9578,60400.0
2009-11-19 14:50:00,12.2,12.22,12.2,12.21,38600.0,9.9578,9.9741,9.9578,9.966,38600.0
2009-11-19 15:00:00,12.22,12.22,12.18,12.2,144500.0,9.9741,9.9741,9.9415,9.9578,144500.0
2009-11-19 15:10:00,12.2,12.21,12.19,12.21,68800.0,9.9578,9.966,9.9496,9.966,68800.0
2009-11-19 15:20:00,12.21,12.21,12.2,12.21,56500.0,9.966,9.966,9.9578,9.966,56500.0
2009-11-19 15:30:00,12.21,12.21,12.18,12.19,155200.0,9.966,9.966,9.9415,9.9496,155200.0
2009-11-19 15:40:00,12.19,12.29,12.18,12.29,512800.0,9.9496,10.0313,9.9415,10.0313,512800.0
2009-11-19 15:50:00,12.29,12.31,12.22,12.22,643900.0,10.0313,10.0476,9.9741,9.9741,643900.0
2009-11-20 09:30:00,12.15,12.23,12.15,12.22,238100.0,9.917,9.9823,9.917,9.9741,238100.0
2009-11-20 09:40:00,12.22,12.23,12.16,12.17,89600.0,9.9741,9.9823,9.9252,9.9333,89600.0
2009-11-20 09:50:00,12.18,12.2,12.17,12.19,107800.0,9.9415,9.9578,9.9333,9.9496,107800.0
2009-11-20 10:00:00,12.18,12.18,12.06,12.09,181900.0,9.9415,9.9415,9.8435,9.868,181900.0
2009-11-20 10:10:00,12.08,12.14,12.08,12.12,150300.0,9.8599,9.9088,9.8599,9.8925,150300.0
2009-11-20 10:20:00,12.13,12.14,12.12,12.13,134200.0,9.9007,9.9088,9.8925,9.9007,134200.0
2009-11-20 10:30:00,12.13,12.13,12.02,12.03,199200.0,9.9007,9.9007,9.8109,9.8191,199200.0
2009-11-20 10:40:00,12.03,12.03,11.98,12.01,81600.0,9.8191,9.8191,9.7782,9.8027,81600.0
2009-11-20 10:50:00,12.01,12.02,12.0,12.0,47900.0,9.8027,9.8109,9.7946,9.7946,47900.0
2009-11-20 11:00:00,12.0,12.01,12.0,12.0,52300.0,9.7946,9.8027,9.7946,9.7946,52300.0
2009-11-20 11:10:00,12.0,12.03,12.0,12.03,100600.0,9.7946,9.8191,9.7946,9.8191,100600.0
2009-11-20 11:20:00,12.03,12.04,12.03,12.03,18000.0,9.8191,9.8272,9.8191,9.8191,18000.0
2009-11-20 11:30:00,12.03,12.08,12.03,12.08,84100.0,9.8191,9.8599,9.8191,9.8599,84100.0
2009-11-20 11:40:00,12.08,12.09,12.03,12.04,60600.0,9.8599,9.868,9.8191,9.8272,60600.0
2009-11-20 11:50:00,12.05,12.08,12.02,12.08,97200.0,9.8354,9.8599,9.8109,9.8599,97200.0
2009-11-20 12:00:00,12.08,12.12,12.07,12.1,55900.0,9.8599,9.8925,9.8517,9.8762,55900.0
2009-11-20 12:10:00,12.1,12.11,12.07,12.07,48000.0,9.8762,9.8843,9.8517,9.8517,48000.0
2009-11-20 12:20:00,12.07,12.08,12.07,12.07,85700.0,9.8517,9.8599,9.8517,9.8517,85700.0
2009-11-20 12:30:00,12.07,12.1,12.07,12.08,42600.0,9.8517,9.8762,9.8517,9.8599,42600.0
2009-11-20 12:40:00,12.08,12.08,12.06,12.06,50700.0,9.8599,9.8599,9.8435,9.8435,50700.0
2009-11-20 12:50:00,12.06,12.07,12.01,12.01,53900.0,9.8435,9.8517,9.8027,9.8027,53900.0
2009-11-20 13:00:00,12.01,12.02,12.01,12.01,21700.0,9.8027,9.8109,9.8027,9.8027,21700.0
2009-11-20 13:10:00,12.02,12.02,12.01,12.01,26700.0,9.8109,9.8109,9.8027,9.8027,26700.0
2009-11-20 13:20:00,12.01,12.02,12.01,12.01,30800.0,9.8027,9.8109,9.8027,9.8027,30800.0
2009-11-20 13:30:00,12.02,12.02,12.01,12.02,23100.0,9.8109,9.8109,9.8027,9.8109,23100.0
2009-11-20 13:40:00,12.02,12.09,12.01,12.09,60400.0,9.8109,9.868,9.8027,9.868,60400.0
2009-11-20 13:50:00,12.09,12.14,12.09,12.14,77200.0,9.868,9.9088,9.868,9.9088,77200.0
2009-11-20 14:00:00,12.14,12.15,12.11,12.11,71200.0,9.9088,9.917,9.8843,9.8843,71200.0
2009-11-20 14:10:00,12.11,12.15,12.11,12.11,108400.0,9.8843,9.917,9.8843,9.8843,108400.0
2009-11-20 14:20:00,12.11,12.12,12.09,12.1,23900.0,9.8843,9.8925,9.868,9.8762,23900.0
2009-11-20 14:30:00,12.09,12.1,12.09,12.09,22500.0,9.868,9.8762,9.868,9.868,22500.0
2009-11-20 14:40:00,12.09,12.1,12.05,12.05,63500.0,9.868,9.8762,9.8354,9.8354,63500.0
2009-11-20 14:50:00,12.05,12.06,12.03,12.04,39900.0,9.8354,9.8435,9.8191,9.8272,39900.0
2009-11-20 15:00:00,12.04,12.05,12.03,12.04,34900.0,9.8272,9.8354,9.8191,9.8272,34900.0
2009-11-20 15:10:00,12.04,12.1,12.04,12.09,77500.0,9.8272,9.8762,9.8272,9.868,77500.0
2009-11-20 15:20:00,12.1,12.15,12.09,12.12,216900.0,9.8762,9.917,9.868,9.8925,216900.0
2009-11-20 15:30:00,12.13,12.17,12.12,12.13,200700.0,9.9007,9.9333,9.8925,9.9007,200700.0
2009-11-20 15:40:00,12.14,12.19,12.13,12.16,271100.0,9.9088,9.9496,9.9007,9.9252,271100.0
2009-11-20 15:50:00,12.17,12.19,12.14,12.15,431200.0,9.9333,9.9496,9.9088,9.917,431200.0
2009-11-23 09:30:00,12.41,12.44,12.31,12.41,193300.0,10.1292,10.1537,10.0476,10.1292,193300.0
2009-11-23 09:40:00,12.41,12.49,12.4,12.44,135800.0,10.1292,10.1945,10.1211,10.1537,135800.0
2009-11-23 09:50:00,12.44,12.47,12.44,12.47,99000.0,10.1537,10.1782,10.1537,10.1782,99000.0
2009-11-23 10:00:00,12.47,12.53,12.47,12.5,249500.0,10.1782,10.2272,10.1782,10.2027,249500.0
2009-11-23 10:10:00,12.5,12.55,12.49,12.51,180600.0,10.2027,10.2435,10.1945,10.2108,180600.0
2009-11-23 10:20:00,12.51,12.52,12.43,12.46,179400.0,10.2108,10.219,10.1455,10.17,179400.0
2009-11-23 10:30:00,12.47,12.47,12.41,12.42,113100.0,10.1782,10.1782,10.1292,10.1374,113100.0
2009-11-23 10:40:00,12.42,12.43,12.3,12.3,173800.0,10.1374,10.1455,10.0394,10.0394,173800.0
2009-11-23 10:50:00,12.31,12.34,12.3,12.32,76900.0,10.0476,10.0721,10.0394,10.0558,76900.0
2009-11-23 11:00:00,12.31,12.32,12.28,12.29,43600.0,10.0476,10.0558,10.0231,10.0313,43600.0
2009-11-23 11:10:00,12.29,12.31,12.28,12.3,65900.0,10.0313,10.0476,10.0231,10.0394,65900.0
2009-11-23 11:20:00,12.29,12.29,12.27,12.27,39700.0,10.0313,10.0313,10.0149,10.0149,39700.0
2009-11-23 11:30:00,12.26,12.27,12.25,12.25,33400.0,10.0068,10.0149,9.9986,9.9986,33400.0
2009-11-23 11:40:00,12.26,12.29,12.22,12.28,84400.0,10.0068,10.0313,9.9741,10.0231,84400.0
2009-11-23 11:50:00,12.29,12.33,12.28,12.28,66200.0,10.0313,10.0639,10.0231,10.0231,66200.0
2009-11-23 12:00:00,12.28,12.3,12.27,12.3,30900.0,10.0231,10.0394,10.0149,10.0394,30900.0
2009-11-23 12:10:00,12.29,12.38,12.29,12.36,78100.0,10.0313,10.1047,10.0313,10.0884,78100.0
2009-11-23 12:20:00,12.35,12.39,12.33,12.35,77000.0,10.0802,10.1129,10.0639,10.0802,77000.0
2009-11-23 12:30:00,12.34,12.34,12.28,12.29,56700.0,10.0721,10.0721,10.0231,10.0313,56700.0
2009-11-23 12:40:00,12.3,12.31,12.27,12.27,42800.0,10.0394,10.0476,10.0149,10.0149,42800.0
2009-11-23 12:50:00,12.27,12.3,12.26,12.3,26500.0,10.0149,10.0394,10.0068,10.0394,26500.0
2009-11-23 13:00:00,12.3,12.31,12.26,12.26,70400.0,10.0394,10.0476,10.0068,10.0068,70400.0
2009-11-23 13:10:00,12.27,12.31,12.24,12.27,86500.0,10.0149,10.0476,9.9905,10.0149,86500.0
2009-11-23 13:20:00,12.27,12.31,12.27,12.27,47000.0,10.0149,10.0476,10.0149,10.0149,47000.0
2009-11-23 13:30:00,12.28,12.34,12.26,12.31,76900.0,10.0231,10.0721,10.0068,10.0476,76900.0
2009-11-23 13:40:00,12.31,12.34,12.29,12.3,102900.0,10.0476,10.0721,10.0313,10.0394,102900.0
2009-11-23 13:50:00,12.3,12.34,12.29,12.33,130500.0,10.0394,10.0721,10.0313,10.0639,130500.0
2009-11-23 14:00:00,12.33,12.36,12.3,12.31,143400.0,10.0639,10.0884,10.0394,10.0476,143400.0
2009-11-23 14:10:00,12.31,12.31,12.26,12.3,172200.0,10.0476,10.0476,10.0068,10.0394,172200.0
2009-11-23 14:20:00,12.3,12.34,12.29,12.33,40400.0,10.0394,10.0721,10.0313,10.0639,40400.0
2009-11-23 14:30:00,12.33,12.36,12.31,12.34,90700.0,10.0639,10.0884,10.0476,10.0721,90700.0
2009-11-23 14:40:00,12.35,12.37,12.33,12.35,80300.0,10.0802,10.0966,10.0639,10.0802,80300.0
2009-11-23 14:50:00,12.36,12.4,12.35,12.4,139500.0,10.0884,10.1211,10.0802,10.1211,139500.0
2009-11-23 15:00:00,12.4,12.45,12.39,12.44,131100.0,10.1211,10.1619,10.1129,10.1537,131100.0
2009-11-23 15:10:00,12.44,12.45,12.42,12.45,145400.0,10.1537,10.1619,10.1374,10.1619,145400.0
2009-11-23 15:20:00,12.46,12.47,12.42,12.44,200600.0,10.17,10.1782,10.1374,10.1537,200600.0
2009-11-23 15:30:00,12.44,12.45,12.4,12.4,170900.0,10.1537,10.1619,10.1211,10.1211,170900.0
2009-11-23 15:40:00,12.41,12.43,12.36,12.42,227100.0,10.1292,10.1455,10.0884,10.1374,227100.0
2009-11-23 15:50:00,12.43,12.46,12.39,12.43,444900.0,10.1455,10.17,10.1129,10.1455,444900.0
2009-11-24 09:30:00,12.4,12.47,12.39,12.43,64500.0,10.1211,10.1782,10.1129,10.1455,64500.0
2009-11-24 09:40:00,12.43,12.54,12.42,12.54,197000.0,10.1455,10.2353,10.1374,10.2353,197000.0
2009-11-24 09:50:00,12.53,12.54,12.45,12.48,382200.0,10.2272,10.2353,10.1619,10.1863,382200.0
2009-11-24 10:00:00,12.49,12.55,12.37,12.44,259900.0,10.1945,10.2435,10.0966,10.1537,259900.0
2009-11-24 10:10:00,12.44,12.5,12.37,12.45,137600.0,10.1537,10.2027,10.0966,10.1619,137600.0
2009-11-24 10:20:00,12.45,12.47,12.4,12.42,41800.0,10.1619,10.1782,10.1211,10.1374,41800.0
2009-11-24 10:30:00,12.42,12.48,12.4,12.48,92100.0,10.1374,10.1863,10.1211,10.1863,92100.0
2009-11-24 10:40:00,12.48,12.55,12.48,12.54,96300.0,10.1863,10.2435,10.1863,10.2353,96300.0
2009-11-24 10:50:00,12.54,12.59,12.47,12.48,85900.0,10.2353,10.2761,10.1782,10.1863,85900.0
2009-11-24 11:00:00,12.47,12.48,12.44,12.47,132200.0,10.1782,10.1863,10.1537,10.1782,132200.0
2009-11-24 11:10:00,12.47,12.48,12.45,12.46,27700.0,10.1782,10.1863,10.1619,10.17,27700.0
2009-11-24 11:20:00,12.46,12.47,12.42,12.42,64800.0,10.17,10.1782,10.1374,10.1374,64800.0
2009-11-24 11:30:00,12.42,12.45,12.39,12.44,69000.0,10.1374,10.1619,10.1129,10.1537,69000.0
2009-11-24 11:40:00,12.44,12.47,12.44,12.46,42600.0,10.1537,10.1782,10.1537,10.17,42600.0
2009-11-24 11:50:00,12.46,12.52,12.46,12.52,95100.0,10.17,10.219,10.17,10.219,95100.0
2009-11-24 12:00:00,12.52,12.52,12.48,12.48,23500.0,10.219,10.219,10.1863,10.1863,23500.0
2009-11-24 12:10:00,12.48,12.51,12.48,12.5,36600.0,10.1863,10.2108,10.1863,10.2027,36600.0
2009-11-24 12:20:00,12.5,12.51,12.49,12.49,18300.0,10.2027,10.2108,10.1945,10.1945,18300.0
2009-11-24 12:30:00,12.49,12.5,12.49,12.49,15400.0,10.1945,10.2027,10.1945,10.1945,15400.0
2009-11-24 12:40:00,12.5,12.51,12.47,12.49,34000.0,10.2027,10.2108,10.1782,10.1945,34000.0
2009-11-24 12:50:00,12.49,12.49,12.47,12.47,13900.0,10.1945,10.1945,10.1782,10.1782,13900.0
2009-11-24 13:00:00,12.47,12.48,12.45,12.46,27700.0,10.1782,10.1863,10.1619,10.17,27700.0
2009-11-24 13:10:00,12.46,12.47,12.45,12.45,34800.0,10.17,10.1782,10.1619,10.1619,34800.0
2009-11-24 13:20:00,12.45,12.46,12.42,12.43,27900.0,10.1619,10.17,10.1374,10.1455,27900.0
2009-11-24 13:30:00,12.43,12.43,12.42,12.43,9900.0,10.1455,10.1455,10.1374,10.1455,9900.0
2009-11-24 13:40:00,12.43,12.46,12.42,12.44,51300.0,10.1455,10.17,10.1374,10.1537,51300.0
2009-11-24 13:50:00,12.44,12.44,12.4,12.41,138400.0,10.1537,10.1537,10.1211,10.1292,138400.0
2009-11-24 14:00:00,12.41,12.44,12.4,12.44,99100.0,10.1292,10.1537,10.1211,10.1537,99100.0
2009-11-24 14:10:00,12.44,12.47,12.44,12.46,72500.0,10.1537,10.1782,10.1537,10.17,72500.0
2009-11-24 14:20:00,12.45,12.47,12.44,12.46,45100.0,10.1619,10.1782,10.1537,10.17,45100.0
2009-11-24 14:30:00,12.46,12.46,12.45,12.45,23300.0,10.17,10.17,10.1619,10.1619,23300.0
2009-11-24 14:40:00,12.45,12.52,12.45,12.51,105200.0,10.1619,10.219,10.1619,10.2108,105200.0
2009-11-24 14:50:00,12.52,12.54,12.52,12.54,51100.0,10.219,10.2353,10.219,10.2353,51100.0
2009-11-24 15:00:00,12.54,12.57,12.53,12.57,121600.0,10.2353,10.2598,10.2272,10.2598,121600.0
2009-11-24 15:10:00,12.56,12.57,12.5,12.52,190300.0,10.2516,10.2598,10.2027,10.219,190300.0
2009-11-24 15:20:00,12.51,12.52,12.49,12.49,70800.0,10.2108,10.219,10.1945,10.1945,70800.0
2009-11-24 15:30:00,12.49,12.52,12.49,12.51,202500.0,10.1945,10.219,10.1945,10.2108,202500.0
2009-11-24 15:40:00,12.51,12.54,12.51,12.53,123000.0,10.2108,10.2353,10.2108,10.2272,123000.0
2009-11-24 15:50:00,12.53,12.56,12.52,12.52,366000.0,10.2272,10.2516,10.219,10.219,366000.0
2009-11-25 09:30:00,12.58,12.6,12.53,12.58,136900.0,10.268,10.2843,10.2272,10.268,136900.0
2009-11-25 09:40:00,12.58,12.64,12.52,12.6,218400.0,10.268,10.3169,10.219,10.2843,218400.0
2009-11-25 09:50:00,12.6,12.66,12.6,12.61,141000.0,10.2843,10.3333,10.2843,10.2925,141000.0
2009-11-25 10:00:00,12.62,12.66,12.6,12.61,114400.0,10.3006,10.3333,10.2843,10.2925,114400.0
2009-11-25 10:10:00,12.61,12.63,12.57,12.61,61000.0,10.2925,10.3088,10.2598,10.2925,61000.0
2009-11-25 10:20:00,12.61,12.63,12.6,12.63,64800.0,10.2925,10.3088,10.2843,10.3088,64800.0
2009-11-25 10:30:00,12.63,12.63,12.57,12.58,59600.0,10.3088,10.3088,10.2598,10.268,59600.0
2009-11-25 10:40:00,12.58,12.62,12.56,12.61,43100.0,10.268,10.3006,10.2516,10.2925,43100.0
2009-11-25 10:50:00,12.6,12.61,12.6,12.6,10300.0,10.2843,10.2925,10.2843,10.2843,10300.0
2009-11-25 11:00:00,12.6,12.62,12.6,12.61,38900.0,10.2843,10.3006,10.2843,10.2925,38900.0
2009-11-25 11:10:00,12.62,12.64,12.61,12.63,28400.0,10.3006,10.3169,10.2925,10.3088,28400.0
2009-11-25 11:20:00,12.64,12.66,12.62,12.66,96800.0,10.3169,10.3333,10.3006,10.3333,96800.0
2009-11-25 11:30:00,12.65,12.68,12.65,12.67,88200.0,10.3251,10.3496,10.3251,10.3414,88200.0
2009-11-25 11:40:00,12.67,12.73,12.67,12.72,153900.0,10.3414,10.3904,10.3414,10.3822,153900.0
2009-11-25 11:50:00,12.72,12.73,12.7,12.73,42500.0,10.3822,10.3904,10.3659,10.3904,42500.0
2009-11-25 12:00:00,12.73,12.73,12.62,12.62,52000.0,10.3904,10.3904,10.3006,10.3006,52000.0
2009-11-25 12:10:00,12.62,12.63,12.57,12.59,44000.0,10.3006,10.3088,10.2598,10.2761,44000.0
2009-11-25 12:20:00,12.59,12.59,12.58,12.59,6500.0,10.2761,10.2761,10.268,10.2761,6500.0
2009-11-25 12:30:00,12.59,12.62,12.59,12.59,25400.0,10.2761,10.3006,10.2761,10.2761,25400.0
2009-11-25 12:40:00,12.59,12.59,12.57,12.58,20000.0,10.2761,10.2761,10.2598,10.268,20000.0
2009-11-25 12:50:00,12.58,12.6,12.55,12.55,129500.0,10.268,10.2843,10.2435,10.2435,129500.0
2009-11-25 13:00:00,12.56,12.56,12.55,12.56,14400.0,10.2516,10.2516,10.2435,10.2516,14400.0
2009-11-25 13:10:00,12.56,12.56,12.55,12.55,8300.0,10.2516,10.2516,10.2435,10.2435,8300.0
2009-11-25 13:20:00,12.55,12.56,12.55,12.55,40800.0,10.2435,10.2516,10.2435,10.2435,40800.0
2009-11-25 13:30:00,12.56,12.56,12.55,12.55,12100.0,10.2516,10.2516,10.2435,10.2435,12100.0
2009-11-25 13:40:00,12.55,12.56,12.55,12.55,14600.0,10.2435,10.2516,10.2435,10.2435,14600.0
2009-11-25 13:50:00,12.55,12.56,12.54,12.54,41600.0,10.2435,10.2516,10.2353,10.2353,41600.0
2009-11-25 14:00:00,12.54,12.55,12.49,12.52,135200.0,10.2353,10.2435,10.1945,10.219,135200.0
2009-11-25 14:10:00,12.51,12.53,12.48,12.51,119100.0,10.2108,10.2272,10.1863,10.2108,119100.0
2009-11-25 14:20:00,12.52,12.58,12.51,12.55,111200.0,10.219,10.268,10.2108,10.2435,111200.0
2009-11-25 14:30:00,12.55,12.61,12.54,12.6,72800.0,10.2435,10.2925,10.2353,10.2843,72800.0
2009-11-25 14:40:00,12.61,12.62,12.6,12.61,62900.0,10.2925,10.3006,10.2843,10.2925,62900.0
2009-11-25 14:50:00,12.6,12.61,12.58,12.59,26800.0,10.2843,10.2925,10.268,10.2761,26800.0
2009-11-25 15:00:00,12.59,12.59,12.54,12.55,87400.0,10.2761,10.2761,10.2353,10.2435,87400.0
2009-11-25 15:10:00,12.55,12.57,12.55,12.55,33000.0,10.2435,10.2598,10.2435,10.2435,33000.0
2009-11-25 15:20:00,12.54,12.55,12.52,12.53,40700.0,10.2353,10.2435,10.219,10.2272,40700.0
2009-11-25 15:30:00,12.52,12.55,12.52,12.53,95000.0,10.219,10.2435,10.219,10.2272,95000.0
2009-11-25 15:40:00,12.53,12.55,12.5,12.54,134200.0,10.2272,10.2435,10.2027,10.2353,134200.0
2009-11-25 15:50:00,12.54,12.55,12.5,12.53,153500.0,10.2353,10.2435,10.2027,10.2272,153500.0
2009-11-27 09:30:00,12.06,12.19,12.01,12.19,202600.0,9.8435,9.9496,9.8027,9.9496,202600.0
2009-11-27 09:40:00,12.17,12.24,12.14,12.17,111300.0,9.9333,9.9905,9.9088,9.9333,111300.0
2009-11-27 09:50:00,12.15,12.18,12.14,12.15,39000.0,9.917,9.9415,9.9088,9.917,39000.0
2009-11-27 10:00:00,12.15,12.26,12.14,12.17,284100.0,9.917,10.0068,9.9088,9.9333,284100.0
2009-11-27 10:10:00,12.18,12.26,12.18,12.26,77800.0,9.9415,10.0068,9.9415,10.0068,77800.0
2009-11-27 10:20:00,12.26,12.28,12.25,12.28,50900.0,10.0068,10.0231,9.9986,10.0231,50900.0
2009-11-27 10:30:00,12.27,12.28,12.2,12.24,69900.0,10.0149,10.0231,9.9578,9.9905,69900.0
2009-11-27 10:40:00,12.24,12.32,12.23,12.32,41100.0,9.9905,10.0558,9.9823,10.0558,41100.0
2009-11-27 10:50:00,12.31,12.35,12.29,12.35,85400.0,10.0476,10.0802,10.0313,10.0802,85400.0
2009-11-27 11:00:00,12.35,12.4,12.35,12.36,58300.0,10.0802,10.1211,10.0802,10.0884,58300.0
2009-11-27 11:10:00,12.36,12.38,12.32,12.32,45000.0,10.0884,10.1047,10.0558,10.0558,45000.0
2009-11-27 11:20:00,12.31,12.34,12.29,12.31,84000.0,10.0476,10.0721,10.0313,10.0476,84000.0
2009-11-27 11:30:00,12.29,12.32,12.28,12.28,45700.0,10.0313,10.0558,10.0231,10.0231,45700.0
2009-11-27 11:40:00,12.28,12.3,12.26,12.27,17900.0,10.0231,10.0394,10.0068,10.0149,17900.0
2009-11-27 11:50:00,12.27,12.28,12.25,12.25,23000.0,10.0149,10.0231,9.9986,9.9986,23000.0
2009-11-27 12:00:00,12.26,12.27,12.23,12.26,41400.0,10.0068,10.0149,9.9823,10.0068,41400.0
2009-11-27 12:10:00,12.26,12.27,12.25,12.27,11200.0,10.0068,10.0149,9.9986,10.0149,11200.0
2009-11-27 12:20:00,12.27,12.28,12.21,12.23,138700.0,10.0149,10.0231,9.966,9.9823,138700.0
2009-11-27 12:30:00,12.24,12.28,12.23,12.28,26700.0,9.9905,10.0231,9.9823,10.0231,26700.0
2009-11-27 12:40:00,12.28,12.34,12.28,12.32,125900.0,10.0231,10.0721,10.0231,10.0558,125900.0
2009-11-27 12:50:00,12.33,12.34,12.26,12.26,232200.0,10.0639,10.0721,10.0068,10.0068,232200.0
2009-11-27 13:00:00,12.26,12.26,12.24,12.26,56700.0,10.0068,10.0068,9.9905,10.0068,56700.0
2009-11-27 13:10:00,12.26,12.26,12.26,12.26,24600.0,10.0068,10.0068,10.0068,10.0068,24600.0
2009-11-27 13:20:00,12.26,12.26,12.26,12.26,0.0,10.0068,10.0068,10.0068,10.0068,0.0
2009-11-27 13:30:00,12.53,12.53,12.22,12.22,700.0,10.2272,10.2272,9.9741,9.9741,700.0
2009-11-27 13:40:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 13:50:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 14:00:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 14:10:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 14:20:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 14:30:00,12.22,12.22,12.22,12.22,0.0,9.9741,9.9741,9.9741,9.9741,0.0
2009-11-27 14:40:00,12.22,12.22,12.18,12.18,1500.0,9.9741,9.9741,9.9415,9.9415,1500.0
2009-11-27 14:50:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:00:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:10:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:20:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:30:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:40:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-27 15:50:00,12.18,12.18,12.18,12.18,0.0,9.9415,9.9415,9.9415,9.9415,0.0
2009-11-30 09:30:00,12.21,12.21,12.06,12.1,138300.0,9.966,9.966,9.8435,9.8762,138300.0
2009-11-30 09:40:00,12.1,12.19,12.06,12.1,133300.0,9.8762,9.9496,9.8435,9.8762,133300.0
2009-11-30 09:50:00,12.09,12.1,12.04,12.06,120500.0,9.868,9.8762,9.8272,9.8435,120500.0
2009-11-30 10:00:00,12.06,12.15,12.05,12.14,109700.0,9.8435,9.917,9.8354,9.9088,109700.0
2009-11-30 10:10:00,12.14,12.16,12.11,12.14,115100.0,9.9088,9.9252,9.8843,9.9088,115100.0
2009-11-30 10:20:00,12.14,12.15,12.11,12.12,45800.0,9.9088,9.917,9.8843,9.8925,45800.0
2009-11-30 10:30:00,12.13,12.15,12.09,12.09,57400.0,9.9007,9.917,9.868,9.868,57400.0
2009-11-30 10:40:00,12.09,12.12,12.08,12.12,76400.0,9.868,9.8925,9.8599,9.8925,76400.0
2009-11-30 10:50:00,12.11,12.12,12.1,12.11,48900.0,9.8843,9.8925,9.8762,9.8843,48900.0
2009-11-30 11:00:00,12.11,12.11,12.05,12.05,95400.0,9.8843,9.8843,9.8354,9.8354,95400.0
2009-11-30 11:10:00,12.05,12.06,12.03,12.04,24400.0,9.8354,9.8435,9.8191,9.8272,24400.0
2009-11-30 11:20:00,12.05,12.05,12.01,12.02,49200.0,9.8354,9.8354,9.8027,9.8109,49200.0
2009-11-30 11:30:00,12.01,12.02,11.94,11.97,149200.0,9.8027,9.8109,9.7456,9.7701,149200.0
2009-11-30 11:40:00,11.97,12.01,11.97,11.99,51600.0,9.7701,9.8027,9.7701,9.7864,51600.0
2009-11-30 11:50:00,12.0,12.0,11.93,11.94,52200.0,9.7946,9.7946,9.7374,9.7456,52200.0
2009-11-30 12:00:00,11.94,11.97,11.94,11.96,35400.0,9.7456,9.7701,9.7456,9.7619,35400.0
2009-11-30 12:10:00,11.95,11.99,11.95,11.98,30200.0,9.7538,9.7864,9.7538,9.7782,30200.0
2009-11-30 12:20:00,11.98,11.99,11.98,11.98,17300.0,9.7782,9.7864,9.7782,9.7782,17300.0
2009-11-30 12:30:00,11.98,12.0,11.95,11.98,78300.0,9.7782,9.7946,9.7538,9.7782,78300.0
2009-11-30 12:40:00,11.99,11.99,11.95,11.97,43700.0,9.7864,9.7864,9.7538,9.7701,43700.0
2009-11-30 12:50:00,11.97,11.99,11.97,11.97,14500.0,9.7701,9.7864,9.7701,9.7701,14500.0
2009-11-30 13:00:00,11.97,11.98,11.94,11.95,40200.0,9.7701,9.7782,9.7456,9.7538,40200.0
2009-11-30 13:10:00,11.95,11.99,11.95,11.98,20500.0,9.7538,9.7864,9.7538,9.7782,20500.0
2009-11-30 13:20:00,11.98,12.04,11.98,12.04,66200.0,9.7782,9.8272,9.7782,9.8272,66200.0
2009-11-30 13:30:00,12.05,12.08,12.03,12.03,69800.0,9.8354,9.8599,9.8191,9.8191,69800.0
2009-11-30 13:40:00,12.02,12.03,11.98,12.03,39000.0,9.8109,9.8191,9.7782,9.8191,39000.0
2009-11-30 13:50:00,12.04,12.08,12.03,12.07,45100.0,9.8272,9.8599,9.8191,9.8517,45100.0
2009-11-30 14:00:00,12.07,12.13,12.06,12.1,89400.0,9.8517,9.9007,9.8435,9.8762,89400.0
2009-11-30 14:10:00,12.1,12.13,12.1,12.13,28200.0,9.8762,9.9007,9.8762,9.9007,28200.0
2009-11-30 14:20:00,12.12,12.13,12.09,12.09,40300.0,9.8925,9.9007,9.868,9.868,40300.0
2009-11-30 14:30:00,12.1,12.14,12.09,12.14,45600.0,9.8762,9.9088,9.868,9.9088,45600.0
2009-11-30 14:40:00,12.14,12.17,12.13,12.15,55100.0,9.9088,9.9333,9.9007,9.917,55100.0
2009-11-30 14:50:00,12.15,12.16,12.13,12.14,64100.0,9.917,9.9252,9.9007,9.9088,64100.0
2009-11-30 15:00:00,12.14,12.2,12.14,12.2,105800.0,9.9088,9.9578,9.9088,9.9578,105800.0
2009-11-30 15:10:00,12.19,12.25,12.19,12.25,180400.0,9.9496,9.9986,9.9496,9.9986,180400.0
2009-11-30 15:20:00,12.24,12.28,12.24,12.27,195300.0,9.9905,10.0231,9.9905,10.0149,195300.0
2009-11-30 15:30:00,12.27,12.3,12.27,12.29,102900.0,10.0149,10.0394,10.0149,10.0313,102900.0
2009-11-30 15:40:00,12.29,12.29,12.23,12.24,126000.0,10.0313,10.0313,9.9823,9.9905,126000.0
2009-11-30 15:50:00,12.23,12.33,12.23,12.31,487300.0,9.9823,10.0639,9.9823,10.0476,487300.0
2009-12-01 09:30:00,12.44,12.6,12.39,12.59,153400.0,10.1537,10.2843,10.1129,10.2761,153400.0
2009-12-01 09:40:00,12.6,12.75,12.59,12.74,397700.0,10.2843,10.4067,10.2761,10.3986,397700.0
2009-12-01 09:50:00,12.73,12.75,12.62,12.67,299300.0,10.3904,10.4067,10.3006,10.3414,299300.0
2009-12-01 10:00:00,12.67,12.69,12.61,12.67,101800.0,10.3414,10.3578,10.2925,10.3414,101800.0
2009-12-01 10:10:00,12.67,12.75,12.66,12.72,249000.0,10.3414,10.4067,10.3333,10.3822,249000.0
2009-12-01 10:20:00,12.72,12.77,12.68,12.68,466300.0,10.3822,10.4231,10.3496,10.3496,466300.0
2009-12-01 10:30:00,12.68,12.76,12.68,12.74,229500.0,10.3496,10.4149,10.3496,10.3986,229500.0
2009-12-01 10:40:00,12.74,12.75,12.71,12.74,119800.0,10.3986,10.4067,10.3741,10.3986,119800.0
2009-12-01 10:50:00,12.74,12.76,12.73,12.76,154300.0,10.3986,10.4149,10.3904,10.4149,154300.0
2009-12-01 11:00:00,12.76,12.8,12.75,12.77,188500.0,10.4149,10.4475,10.4067,10.4231,188500.0
2009-12-01 11:10:00,12.77,12.86,12.76,12.86,186700.0,10.4231,10.4965,10.4149,10.4965,186700.0
2009-12-01 11:20:00,12.85,12.9,12.8,12.9,210000.0,10.4883,10.5292,10.4475,10.5292,210000.0
2009-12-01 11:30:00,12.9,12.91,12.83,12.84,103400.0,10.5292,10.5373,10.472,10.4802,103400.0
2009-12-01 11:40:00,12.85,12.9,12.84,12.88,163400.0,10.4883,10.5292,10.4802,10.5128,163400.0
2009-12-01 11:50:00,12.88,12.91,12.88,12.9,78600.0,10.5128,10.5373,10.5128,10.5292,78600.0
2009-12-01 12:00:00,12.89,12.93,12.88,12.93,68900.0,10.521,10.5536,10.5128,10.5536,68900.0
2009-12-01 12:10:00,12.93,12.99,12.89,12.99,239400.0,10.5536,10.6026,10.521,10.6026,239400.0
2009-12-01 12:20:00,12.99,13.0,12.98,12.98,176500.0,10.6026,10.6108,10.5945,10.5945,176500.0
2009-12-01 12:30:00,12.99,12.99,12.95,12.97,166000.0,10.6026,10.6026,10.57,10.5863,166000.0
2009-12-01 12:40:00,12.96,13.04,12.96,13.03,214800.0,10.5781,10.6434,10.5781,10.6353,214800.0
2009-12-01 12:50:00,13.03,13.03,12.98,13.02,246000.0,10.6353,10.6353,10.5945,10.6271,246000.0
2009-12-01 13:00:00,13.02,13.03,12.95,12.95,217600.0,10.6271,10.6353,10.57,10.57,217600.0
2009-12-01 13:10:00,12.95,13.03,12.95,13.02,98900.0,10.57,10.6353,10.57,10.6271,98900.0
2009-12-01 13:20:00,13.03,13.07,13.0,13.06,302900.0,10.6353,10.6679,10.6108,10.6598,302900.0
2009-12-01 13:30:00,13.06,13.13,13.06,13.13,201900.0,10.6598,10.7169,10.6598,10.7169,201900.0
2009-12-01 13:40:00,13.13,13.16,13.1,13.14,275300.0,10.7169,10.7414,10.6924,10.725,275300.0
2009-12-01 13:50:00,13.13,13.14,13.08,13.09,139000.0,10.7169,10.725,10.6761,10.6842,139000.0
2009-12-01 14:00:00,13.11,13.15,13.08,13.09,145500.0,10.7006,10.7332,10.6761,10.6842,145500.0
2009-12-01 14:10:00,13.09,13.09,13.04,13.05,131100.0,10.6842,10.6842,10.6434,10.6516,131100.0
2009-12-01 14:20:00,13.06,13.06,13.03,13.06,125300.0,10.6598,10.6598,10.6353,10.6598,125300.0
2009-12-01 14:30:00,13.06,13.12,13.06,13.12,142800.0,10.6598,10.7087,10.6598,10.7087,142800.0
2009-12-01 14:40:00,13.12,13.13,13.08,13.1,153300.0,10.7087,10.7169,10.6761,10.6924,153300.0
2009-12-01 14:50:00,13.09,13.12,13.04,13.1,243700.0,10.6842,10.7087,10.6434,10.6924,243700.0
2009-12-01 15:00:00,13.09,13.13,13.08,13.12,158200.0,10.6842,10.7169,10.6761,10.7087,158200.0
2009-12-01 15:10:00,13.13,13.14,13.12,13.12,156200.0,10.7169,10.725,10.7087,10.7087,156200.0
2009-12-01 15:20:00,13.12,13.16,13.11,13.15,201600.0,10.7087,10.7414,10.7006,10.7332,201600.0
2009-12-01 15:30:00,13.15,13.16,13.1,13.11,271400.0,10.7332,10.7414,10.6924,10.7006,271400.0
2009-12-01 15:40:00,13.1,13.17,13.1,13.15,411900.0,10.6924,10.7495,10.6924,10.7332,411900.0
2009-12-01 15:50:00,13.15,13.19,13.14,13.16,756300.0,10.7332,10.7659,10.725,10.7414,756300.0
2009-12-02 09:30:00,13.2,13.4,13.2,13.35,309200.0,10.774,10.9373,10.774,10.8965,309200.0
2009-12-02 09:40:00,13.36,13.37,13.23,13.31,170200.0,10.9046,10.9128,10.7985,10.8638,170200.0
2009-12-02 09:50:00,13.31,13.42,13.26,13.38,388700.0,10.8638,10.9536,10.823,10.9209,388700.0
2009-12-02 10:00:00,13.37,13.51,13.36,13.5,330200.0,10.9128,11.027,10.9046,11.0189,330200.0
2009-12-02 10:10:00,13.5,13.65,13.49,13.51,447900.0,11.0189,11.1413,11.0107,11.027,447900.0
2009-12-02 10:20:00,13.51,13.56,13.49,13.54,248700.0,11.027,11.0679,11.0107,11.0515,248700.0
2009-12-02 10:30:00,13.54,13.54,13.42,13.43,108000.0,11.0515,11.0515,10.9536,10.9618,108000.0
2009-12-02 10:40:00,13.43,13.48,13.43,13.46,139000.0,10.9618,11.0026,10.9618,10.9862,139000.0
2009-12-02 10:50:00,13.45,13.49,13.45,13.45,142800.0,10.9781,11.0107,10.9781,10.9781,142800.0
2009-12-02 11:00:00,13.45,13.46,13.36,13.38,112700.0,10.9781,10.9862,10.9046,10.9209,112700.0
2009-12-02 11:10:00,13.38,13.38,13.21,13.23,460900.0,10.9209,10.9209,10.7822,10.7985,460900.0
2009-12-02 11:20:00,13.23,13.28,13.23,13.25,312400.0,10.7985,10.8393,10.7985,10.8148,312400.0
2009-12-02 11:30:00,13.24,13.25,13.19,13.21,169400.0,10.8067,10.8148,10.7659,10.7822,169400.0
2009-12-02 11:40:00,13.21,13.23,13.15,13.15,157800.0,10.7822,10.7985,10.7332,10.7332,157800.0
2009-12-02 11:50:00,13.15,13.16,13.13,13.14,100600.0,10.7332,10.7414,10.7169,10.725,100600.0
2009-12-02 12:00:00,13.13,13.16,13.13,13.14,113400.0,10.7169,10.7414,10.7169,10.725,113400.0
2009-12-02 12:10:00,13.14,13.2,13.12,13.13,58300.0,10.725,10.774,10.7087,10.7169,58300.0
2009-12-02 12:20:00,13.12,13.13,13.05,13.11,131100.0,10.7087,10.7169,10.6516,10.7006,131100.0
2009-12-02 12:30:00,13.11,13.11,13.09,13.11,134500.0,10.7006,10.7006,10.6842,10.7006,134500.0
2009-12-02 12:40:00,13.11,13.13,13.07,13.11,40600.0,10.7006,10.7169,10.6679,10.7006,40600.0
2009-12-02 12:50:00,13.11,13.23,13.11,13.22,213500.0,10.7006,10.7985,10.7006,10.7903,213500.0
2009-12-02 13:00:00,13.22,13.25,13.19,13.22,109200.0,10.7903,10.8148,10.7659,10.7903,109200.0
2009-12-02 13:10:00,13.22,13.24,13.21,13.24,40600.0,10.7903,10.8067,10.7822,10.8067,40600.0
2009-12-02 13:20:00,13.24,13.27,13.22,13.24,132900.0,10.8067,10.8312,10.7903,10.8067,132900.0
2009-12-02 13:30:00,13.24,13.29,13.23,13.25,114600.0,10.8067,10.8475,10.7985,10.8148,114600.0
2009-12-02 13:40:00,13.25,13.28,13.24,13.28,61300.0,10.8148,10.8393,10.8067,10.8393,61300.0
2009-12-02 13:50:00,13.29,13.34,13.28,13.34,100600.0,10.8475,10.8883,10.8393,10.8883,100600.0
2009-12-02 14:00:00,13.34,13.36,13.29,13.31,89600.0,10.8883,10.9046,10.8475,10.8638,89600.0
2009-12-02 14:10:00,13.31,13.33,13.27,13.28,64200.0,10.8638,10.8801,10.8312,10.8393,64200.0
2009-12-02 14:20:00,13.28,13.4,13.27,13.34,460300.0,10.8393,10.9373,10.8312,10.8883,460300.0
2009-12-02 14:30:00,13.34,13.42,13.33,13.39,167300.0,10.8883,10.9536,10.8801,10.9291,167300.0
2009-12-02 14:40:00,13.39,13.39,13.33,13.37,154800.0,10.9291,10.9291,10.8801,10.9128,154800.0
2009-12-02 14:50:00,13.37,13.37,13.32,13.34,98800.0,10.9128,10.9128,10.872,10.8883,98800.0
2009-12-02 15:00:00,13.35,13.41,13.34,13.37,189100.0,10.8965,10.9454,10.8883,10.9128,189100.0
2009-12-02 15:10:00,13.36,13.37,13.34,13.35,127400.0,10.9046,10.9128,10.8883,10.8965,127400.0
2009-12-02 15:20:00,13.36,13.43,13.34,13.43,202700.0,10.9046,10.9618,10.8883,10.9618,202700.0
2009-12-02 15:30:00,13.42,13.42,13.36,13.38,595000.0,10.9536,10.9536,10.9046,10.9209,595000.0
2009-12-02 15:40:00,13.37,13.46,13.37,13.45,182300.0,10.9128,10.9862,10.9128,10.9781,182300.0
2009-12-02 15:50:00,13.46,13.46,13.39,13.41,423700.0,10.9862,10.9862,10.9291,10.9454,423700.0
2009-12-03 09:30:00,13.44,13.66,13.31,13.62,203200.0,10.9699,11.1495,10.8638,11.1168,203200.0
2009-12-03 09:40:00,13.63,13.71,13.62,13.71,198800.0,11.125,11.1903,11.1168,11.1903,198800.0
2009-12-03 09:50:00,13.71,13.83,13.71,13.76,383300.0,11.1903,11.2882,11.1903,11.2311,383300.0
2009-12-03 10:00:00,13.75,13.75,13.65,13.7,190700.0,11.2229,11.2229,11.1413,11.1821,190700.0
2009-12-03 10:10:00,13.71,13.73,13.6,13.64,210200.0,11.1903,11.2066,11.1005,11.1332,210200.0
2009-12-03 10:20:00,13.64,13.64,13.54,13.6,154400.0,11.1332,11.1332,11.0515,11.1005,154400.0
2009-12-03 10:30:00,13.6,13.61,13.51,13.55,84300.0,11.1005,11.1087,11.027,11.0597,84300.0
2009-12-03 10:40:00,13.55,13.61,13.48,13.61,174200.0,11.0597,11.1087,11.0026,11.1087,174200.0
2009-12-03 10:50:00,13.61,13.7,13.58,13.7,122000.0,11.1087,11.1821,11.0842,11.1821,122000.0
2009-12-03 11:00:00,13.7,13.72,13.68,13.72,77900.0,11.1821,11.1985,11.1658,11.1985,77900.0
2009-12-03 11:10:00,13.72,13.74,13.7,13.7,47100.0,11.1985,11.2148,11.1821,11.1821,47100.0
2009-12-03 11:20:00,13.7,13.71,13.65,13.7,61700.0,11.1821,11.1903,11.1413,11.1821,61700.0
2009-12-03 11:30:00,13.7,13.71,13.62,13.62,56400.0,11.1821,11.1903,11.1168,11.1168,56400.0
2009-12-03 11:40:00,13.62,13.63,13.6,13.63,47900.0,11.1168,11.125,11.1005,11.125,47900.0
2009-12-03 11:50:00,13.62,13.63,13.56,13.56,45400.0,11.1168,11.125,11.0679,11.0679,45400.0
2009-12-03 12:00:00,13.56,13.59,13.54,13.59,44300.0,11.0679,11.0923,11.0515,11.0923,44300.0
2009-12-03 12:10:00,13.59,13.61,13.55,13.58,71600.0,11.0923,11.1087,11.0597,11.0842,71600.0
2009-12-03 12:20:00,13.57,13.59,13.56,13.56,58200.0,11.076,11.0923,11.0679,11.0679,58200.0
2009-12-03 12:30:00,13.56,13.56,13.54,13.56,33900.0,11.0679,11.0679,11.0515,11.0679,33900.0
2009-12-03 12:40:00,13.56,13.57,13.54,13.56,24700.0,11.0679,11.076,11.0515,11.0679,24700.0
2009-12-03 12:50:00,13.56,13.66,13.56,13.65,68000.0,11.0679,11.1495,11.0679,11.1413,68000.0
2009-12-03 13:00:00,13.65,13.66,13.55,13.56,88400.0,11.1413,11.1495,11.0597,11.0679,88400.0
2009-12-03 13:10:00,13.56,13.61,13.55,13.6,45900.0,11.0679,11.1087,11.0597,11.1005,45900.0
2009-12-03 13:20:00,13.6,13.61,13.55,13.55,46200.0,11.1005,11.1087,11.0597,11.0597,46200.0
2009-12-03 13:30:00,13.55,13.6,13.55,13.6,43700.0,11.0597,11.1005,11.0597,11.1005,43700.0
2009-12-03 13:40:00,13.61,13.62,13.58,13.61,51800.0,11.1087,11.1168,11.0842,11.1087,51800.0
2009-12-03 13:50:00,13.61,13.65,13.61,13.62,28400.0,11.1087,11.1413,11.1087,11.1168,28400.0
2009-12-03 14:00:00,13.62,13.63,13.58,13.6,156600.0,11.1168,11.125,11.0842,11.1005,156600.0
2009-12-03 14:10:00,13.61,13.65,13.61,13.62,56900.0,11.1087,11.1413,11.1087,11.1168,56900.0
2009-12-03 14:20:00,13.62,13.7,13.62,13.65,129300.0,11.1168,11.1821,11.1168,11.1413,129300.0
2009-12-03 14:30:00,13.65,13.66,13.65,13.66,86300.0,11.1413,11.1495,11.1413,11.1495,86300.0
2009-12-03 14:40:00,13.65,13.68,13.65,13.65,133300.0,11.1413,11.1658,11.1413,11.1413,133300.0
2009-12-03 14:50:00,13.65,13.66,13.61,13.63,167900.0,11.1413,11.1495,11.1087,11.125,167900.0
2009-12-03 15:00:00,13.63,13.64,13.56,13.58,237500.0,11.125,11.1332,11.0679,11.0842,237500.0
2009-12-03 15:10:00,13.58,13.59,13.56,13.57,109200.0,11.0842,11.0923,11.0679,11.076,109200.0
2009-12-03 15:20:00,13.56,13.57,13.49,13.5,115200.0,11.0679,11.076,11.0107,11.0189,115200.0
2009-12-03 15:30:00,13.5,13.55,13.49,13.53,124300.0,11.0189,11.0597,11.0107,11.0434,124300.0
2009-12-03 15:40:00,13.53,13.53,13.44,13.44,251500.0,11.0434,11.0434,10.9699,10.9699,251500.0
2009-12-03 15:50:00,13.44,13.45,13.41,13.41,318400.0,10.9699,10.9781,10.9454,10.9454,318400.0
2009-12-04 09:30:00,13.63,13.85,13.63,13.83,312900.0,11.125,11.3046,11.125,11.2882,312900.0
2009-12-04 09:40:00,13.83,13.92,13.82,13.92,174000.0,11.2882,11.3617,11.2801,11.3617,174000.0
2009-12-04 09:50:00,13.92,13.92,13.86,13.88,188500.0,11.3617,11.3617,11.3127,11.329,188500.0
2009-12-04 10:00:00,13.89,13.9,13.79,13.82,405300.0,11.3372,11.3454,11.2556,11.2801,405300.0
2009-12-04 10:10:00,13.81,13.83,13.76,13.8,230000.0,11.2719,11.2882,11.2311,11.2638,230000.0
2009-12-04 10:20:00,13.79,13.81,13.77,13.8,125400.0,11.2556,11.2719,11.2393,11.2638,125400.0
2009-12-04 10:30:00,13.8,13.81,13.73,13.75,171400.0,11.2638,11.2719,11.2066,11.2229,171400.0
2009-12-04 10:40:00,13.75,13.81,13.72,13.73,145300.0,11.2229,11.2719,11.1985,11.2066,145300.0
2009-12-04 10:50:00,13.73,13.75,13.63,13.64,203100.0,11.2066,11.2229,11.125,11.1332,203100.0
2009-12-04 11:00:00,13.64,13.65,13.54,13.6,263300.0,11.1332,11.1413,11.0515,11.1005,263300.0
2009-12-04 11:10:00,13.61,13.63,13.55,13.55,48200.0,11.1087,11.125,11.0597,11.0597,48200.0
2009-12-04 11:20:00,13.55,13.57,13.44,13.46,129600.0,11.0597,11.076,10.9699,10.9862,129600.0
2009-12-04 11:30:00,13.45,13.47,13.32,13.34,292700.0,10.9781,10.9944,10.872,10.8883,292700.0
2009-12-04 11:40:00,13.33,13.34,13.14,13.31,366800.0,10.8801,10.8883,10.725,10.8638,366800.0
2009-12-04 11:50:00,13.31,13.49,13.29,13.45,144700.0,10.8638,11.0107,10.8475,10.9781,144700.0
2009-12-04 12:00:00,13.45,13.56,13.43,13.56,107800.0,10.9781,11.0679,10.9618,11.0679,107800.0
2009-12-04 12:10:00,13.56,13.59,13.48,13.51,77300.0,11.0679,11.0923,11.0026,11.027,77300.0
2009-12-04 12:20:00,13.5,13.51,13.41,13.46,122800.0,11.0189,11.027,10.9454,10.9862,122800.0
2009-12-04 12:30:00,13.45,13.54,13.45,13.51,87800.0,10.9781,11.0515,10.9781,11.027,87800.0
2009-12-04 12:40:00,13.51,13.56,13.48,13.49,53500.0,11.027,11.0679,11.0026,11.0107,53500.0
2009-12-04 12:50:00,13.49,13.56,13.49,13.5,27600.0,11.0107,11.0679,11.0107,11.0189,27600.0
2009-12-04 13:00:00,13.51,13.59,13.5,13.55,76200.0,11.027,11.0923,11.0189,11.0597,76200.0
2009-12-04 13:10:00,13.56,13.56,13.47,13.55,80000.0,11.0679,11.0679,10.9944,11.0597,80000.0
2009-12-04 13:20:00,13.55,13.55,13.44,13.45,40600.0,11.0597,11.0597,10.9699,10.9781,40600.0
2009-12-04 13:30:00,13.45,13.48,13.44,13.44,43300.0,10.9781,11.0026,10.9699,10.9699,43300.0
2009-12-04 13:40:00,13.45,13.53,13.44,13.47,28100.0,10.9781,11.0434,10.9699,10.9944,28100.0
2009-12-04 13:50:00,13.46,13.5,13.39,13.4,123400.0,10.9862,11.0189,10.9291,10.9373,123400.0
2009-12-04 14:00:00,13.4,13.46,13.37,13.38,76100.0,10.9373,10.9862,10.9128,10.9209,76100.0
2009-12-04 14:10:00,13.37,13.43,13.35,13.38,79400.0,10.9128,10.9618,10.8965,10.9209,79400.0
2009-12-04 14:20:00,13.39,13.42,13.35,13.39,61100.0,10.9291,10.9536,10.8965,10.9291,61100.0
2009-12-04 14:30:00,13.4,13.49,13.4,13.45,121600.0,10.9373,11.0107,10.9373,10.9781,121600.0
2009-12-04 14:40:00,13.47,13.47,13.41,13.42,92800.0,10.9944,10.9944,10.9454,10.9536,92800.0
2009-12-04 14:50:00,13.42,13.53,13.41,13.52,57000.0,10.9536,11.0434,10.9454,11.0352,57000.0
2009-12-04 15:00:00,13.52,13.55,13.49,13.51,111900.0,11.0352,11.0597,11.0107,11.027,111900.0
2009-12-04 15:10:00,13.52,13.55,13.5,13.5,121400.0,11.0352,11.0597,11.0189,11.0189,121400.0
2009-12-04 15:20:00,13.5,13.61,13.49,13.61,493500.0,11.0189,11.1087,11.0107,11.1087,493500.0
2009-12-04 15:30:00,13.6,13.62,13.6,13.61,129900.0,11.1005,11.1168,11.1005,11.1087,129900.0
2009-12-04 15:40:00,13.61,13.63,13.61,13.62,222000.0,11.1087,11.125,11.1087,11.1168,222000.0
2009-12-04 15:50:00,13.62,13.65,13.6,13.65,402100.0,11.1168,11.1413,11.1005,11.1413,402100.0
2009-12-07 09:30:00,13.6,13.89,13.6,13.88,183800.0,11.1005,11.3372,11.1005,11.329,183800.0
2009-12-07 09:40:00,13.88,13.98,13.87,13.94,290200.0,11.329,11.4107,11.3209,11.378,290200.0
2009-12-07 09:50:00,13.94,14.02,13.9,13.99,473800.0,11.378,11.4433,11.3454,11.4188,473800.0
2009-12-07 10:00:00,14.0,14.06,13.94,13.99,315500.0,11.427,11.476,11.378,11.4188,315500.0
2009-12-07 10:10:00,14.0,14.03,13.98,14.02,253300.0,11.427,11.4515,11.4107,11.4433,253300.0
2009-12-07 10:20:00,14.03,14.07,14.0,14.02,168900.0,11.4515,11.4841,11.427,11.4433,168900.0
2009-12-07 10:30:00,14.02,14.05,13.99,14.0,296200.0,11.4433,11.4678,11.4188,11.427,296200.0
2009-12-07 10:40:00,14.0,14.03,14.0,14.0,158200.0,11.427,11.4515,11.427,11.427,158200.0
2009-12-07 10:50:00,14.01,14.05,14.0,14.03,155200.0,11.4352,11.4678,11.427,11.4515,155200.0
2009-12-07 11:00:00,14.03,14.04,13.95,13.99,104500.0,11.4515,11.4596,11.3862,11.4188,104500.0
2009-12-07 11:10:00,13.99,13.99,13.88,13.9,47500.0,11.4188,11.4188,11.329,11.3454,47500.0
2009-12-07 11:20:00,13.91,13.96,13.9,13.94,46500.0,11.3535,11.3943,11.3454,11.378,46500.0
2009-12-07 11:30:00,13.94,13.97,13.93,13.93,55200.0,11.378,11.4025,11.3699,11.3699,55200.0
2009-12-07 11:40:00,13.93,13.98,13.93,13.96,41600.0,11.3699,11.4107,11.3699,11.3943,41600.0
2009-12-07 11:50:00,13.96,14.0,13.95,14.0,149400.0,11.3943,11.427,11.3862,11.427,149400.0
2009-12-07 12:00:00,14.0,14.03,13.98,14.01,153400.0,11.427,11.4515,11.4107,11.4352,153400.0
2009-12-07 12:10:00,14.01,14.02,13.99,14.0,70200.0,11.4352,11.4433,11.4188,11.427,70200.0
2009-12-07 12:20:00,14.0,14.01,13.95,13.95,54600.0,11.427,11.4352,11.3862,11.3862,54600.0
2009-12-07 12:30:00,13.95,14.02,13.93,14.0,115200.0,11.3862,11.4433,11.3699,11.427,115200.0
2009-12-07 12:40:00,14.0,14.03,13.99,14.01,65600.0,11.427,11.4515,11.4188,11.4352,65600.0
2009-12-07 12:50:00,14.0,14.01,13.96,13.96,118000.0,11.427,11.4352,11.3943,11.3943,118000.0
2009-12-07 13:00:00,13.97,13.97,13.9,13.92,60200.0,11.4025,11.4025,11.3454,11.3617,60200.0
2009-12-07 13:10:00,13.93,13.94,13.9,13.9,89600.0,11.3699,11.378,11.3454,11.3454,89600.0
2009-12-07 13:20:00,13.89,13.93,13.88,13.89,105400.0,11.3372,11.3699,11.329,11.3372,105400.0
2009-12-07 13:30:00,13.89,13.89,13.87,13.88,80600.0,11.3372,11.3372,11.3209,11.329,80600.0
2009-12-07 13:40:00,13.88,13.89,13.84,13.89,103500.0,11.329,11.3372,11.2964,11.3372,103500.0
2009-12-07 13:50:00,13.88,13.9,13.85,13.85,89000.0,11.329,11.3454,11.3046,11.3046,89000.0
2009-12-07 14:00:00,13.85,13.86,13.84,13.86,37100.0,11.3046,11.3127,11.2964,11.3127,37100.0
2009-12-07 14:10:00,13.86,13.88,13.84,13.86,67700.0,11.3127,11.329,11.2964,11.3127,67700.0
2009-12-07 14:20:00,13.86,13.86,13.81,13.81,47800.0,11.3127,11.3127,11.2719,11.2719,47800.0
2009-12-07 14:30:00,13.81,13.82,13.68,13.72,183400.0,11.2719,11.2801,11.1658,11.1985,183400.0
2009-12-07 14:40:00,13.72,13.76,13.7,13.73,79800.0,11.1985,11.2311,11.1821,11.2066,79800.0
2009-12-07 14:50:00,13.73,13.79,13.72,13.79,149200.0,11.2066,11.2556,11.1985,11.2556,149200.0
2009-12-07 15:00:00,13.79,13.8,13.74,13.77,139800.0,11.2556,11.2638,11.2148,11.2393,139800.0
2009-12-07 15:10:00,13.77,13.81,13.77,13.8,83700.0,11.2393,11.2719,11.2393,11.2638,83700.0
2009-12-07 15:20:00,13.8,13.8,13.75,13.76,68200.0,11.2638,11.2638,11.2229,11.2311,68200.0
2009-12-07 15:30:00,13.76,13.89,13.76,13.86,254700.0,11.2311,11.3372,11.2311,11.3127,254700.0
2009-12-07 15:40:00,13.85,13.89,13.85,13.88,156600.0,11.3046,11.3372,11.3046,11.329,156600.0
2009-12-07 15:50:00,13.87,13.88,13.83,13.84,259700.0,11.3209,11.329,11.2882,11.2964,259700.0
2009-12-08 09:30:00,13.81,13.86,13.7,13.83,219800.0,11.2719,11.3127,11.1821,11.2882,219800.0
2009-12-08 09:40:00,13.82,13.84,13.64,13.77,230800.0,11.2801,11.2964,11.1332,11.2393,230800.0
2009-12-08 09:50:00,13.78,13.85,13.75,13.81,165900.0,11.2474,11.3046,11.2229,11.2719,165900.0
2009-12-08 10:00:00,13.8,13.88,13.78,13.86,162200.0,11.2638,11.329,11.2474,11.3127,162200.0
2009-12-08 10:10:00,13.86,13.88,13.84,13.87,119200.0,11.3127,11.329,11.2964,11.3209,119200.0
2009-12-08 10:20:00,13.85,13.92,13.8,13.84,91800.0,11.3046,11.3617,11.2638,11.2964,91800.0
2009-12-08 10:30:00,13.84,13.87,13.83,13.85,57000.0,11.2964,11.3209,11.2882,11.3046,57000.0
2009-12-08 10:40:00,13.86,13.92,13.83,13.85,116700.0,11.3127,11.3617,11.2882,11.3046,116700.0
2009-12-08 10:50:00,13.85,13.87,13.82,13.83,85300.0,11.3046,11.3209,11.2801,11.2882,85300.0
2009-12-08 11:00:00,13.84,13.92,13.82,13.9,60900.0,11.2964,11.3617,11.2801,11.3454,60900.0
2009-12-08 11:10:00,13.9,13.96,13.88,13.88,117200.0,11.3454,11.3943,11.329,11.329,117200.0
2009-12-08 11:20:00,13.88,13.98,13.88,13.94,96700.0,11.329,11.4107,11.329,11.378,96700.0
2009-12-08 11:30:00,13.93,13.94,13.85,13.86,149500.0,11.3699,11.378,11.3046,11.3127,149500.0
2009-12-08 11:40:00,13.86,13.88,13.84,13.86,91000.0,11.3127,11.329,11.2964,11.3127,91000.0
2009-12-08 11:50:00,13.86,13.89,13.83,13.86,131100.0,11.3127,11.3372,11.2882,11.3127,131100.0
2009-12-08 12:00:00,13.86,13.87,13.8,13.8,55300.0,11.3127,11.3209,11.2638,11.2638,55300.0
2009-12-08 12:10:00,13.81,13.82,13.76,13.76,65900.0,11.2719,11.2801,11.2311,11.2311,65900.0
2009-12-08 12:20:00,13.76,13.76,13.67,13.7,102100.0,11.2311,11.2311,11.1576,11.1821,102100.0
2009-12-08 12:30:00,13.7,13.72,13.68,13.72,31300.0,11.1821,11.1985,11.1658,11.1985,31300.0
2009-12-08 12:40:00,13.72,13.77,13.72,13.76,16900.0,11.1985,11.2393,11.1985,11.2311,16900.0
2009-12-08 12:50:00,13.76,13.78,13.74,13.77,23100.0,11.2311,11.2474,11.2148,11.2393,23100.0
2009-12-08 13:00:00,13.77,13.79,13.72,13.75,46500.0,11.2393,11.2556,11.1985,11.2229,46500.0
2009-12-08 13:10:00,13.75,13.75,13.7,13.75,33800.0,11.2229,11.2229,11.1821,11.2229,33800.0
2009-12-08 13:20:00,13.74,13.76,13.68,13.69,104700.0,11.2148,11.2311,11.1658,11.174,104700.0
2009-12-08 13:30:00,13.69,13.75,13.69,13.71,34900.0,11.174,11.2229,11.174,11.1903,34900.0
2009-12-08 13:40:00,13.71,13.77,13.71,13.76,40900.0,11.1903,11.2393,11.1903,11.2311,40900.0
2009-12-08 13:50:00,13.75,13.76,13.73,13.74,48500.0,11.2229,11.2311,11.2066,11.2148,48500.0
2009-12-08 14:00:00,13.74,13.8,13.74,13.79,42300.0,11.2148,11.2638,11.2148,11.2556,42300.0
2009-12-08 14:10:00,13.8,13.8,13.75,13.76,44200.0,11.2638,11.2638,11.2229,11.2311,44200.0
2009-12-08 14:20:00,13.76,13.77,13.72,13.76,96500.0,11.2311,11.2393,11.1985,11.2311,96500.0
2009-12-08 14:30:00,13.76,13.77,13.74,13.75,101900.0,11.2311,11.2393,11.2148,11.2229,101900.0
2009-12-08 14:40:00,13.74,13.76,13.74,13.74,65000.0,11.2148,11.2311,11.2148,11.2148,65000.0
2009-12-08 14:50:00,13.74,13.75,13.7,13.71,68600.0,11.2148,11.2229,11.1821,11.1903,68600.0
2009-12-08 15:00:00,13.71,13.77,13.71,13.76,82700.0,11.1903,11.2393,11.1903,11.2311,82700.0
2009-12-08 15:10:00,13.76,13.76,13.73,13.75,41300.0,11.2311,11.2311,11.2066,11.2229,41300.0
2009-12-08 15:20:00,13.76,13.78,13.75,13.77,39900.0,11.2311,11.2474,11.2229,11.2393,39900.0
2009-12-08 15:30:00,13.77,13.78,13.75,13.75,85300.0,11.2393,11.2474,11.2229,11.2229,85300.0
2009-12-08 15:40:00,13.75,13.8,13.75,13.8,131400.0,11.2229,11.2638,11.2229,11.2638,131400.0
2009-12-08 15:50:00,13.8,13.8,13.75,13.76,224000.0,11.2638,11.2638,11.2229,11.2311,224000.0
2009-12-09 09:30:00,13.74,13.83,13.67,13.7,192900.0,11.2148,11.2882,11.1576,11.1821,192900.0
2009-12-09 09:40:00,13.7,13.76,13.68,13.73,161600.0,11.1821,11.2311,11.1658,11.2066,161600.0
2009-12-09 09:50:00,13.73,13.84,13.72,13.81,99200.0,11.2066,11.2964,11.1985,11.2719,99200.0
2009-12-09 10:00:00,13.81,13.91,13.81,13.87,125100.0,11.2719,11.3535,11.2719,11.3209,125100.0
2009-12-09 10:10:00,13.88,13.9,13.82,13.82,81700.0,11.329,11.3454,11.2801,11.2801,81700.0
2009-12-09 10:20:00,13.82,13.85,13.8,13.84,67300.0,11.2801,11.3046,11.2638,11.2964,67300.0
2009-12-09 10:30:00,13.84,13.88,13.8,13.81,84400.0,11.2964,11.329,11.2638,11.2719,84400.0
2009-12-09 10:40:00,13.8,13.88,13.78,13.86,112800.0,11.2638,11.329,11.2474,11.3127,112800.0
2009-12-09 10:50:00,13.87,13.89,13.83,13.85,92100.0,11.3209,11.3372,11.2882,11.3046,92100.0
2009-12-09 11:00:00,13.84,13.88,13.84,13.86,50100.0,11.2964,11.329,11.2964,11.3127,50100.0
2009-12-09 11:10:00,13.86,13.9,13.86,13.88,71100.0,11.3127,11.3454,11.3127,11.329,71100.0
2009-12-09 11:20:00,13.87,13.9,13.87,13.9,43900.0,11.3209,11.3454,11.3209,11.3454,43900.0
2009-12-09 11:30:00,13.9,13.9,13.88,13.89,165000.0,11.3454,11.3454,11.329,11.3372,165000.0
2009-12-09 11:40:00,13.9,13.9,13.89,13.89,29800.0,11.3454,11.3454,11.3372,11.3372,29800.0
2009-12-09 11:50:00,13.9,13.93,13.89,13.9,139000.0,11.3454,11.3699,11.3372,11.3454,139000.0
2009-12-09 12:00:00,13.9,13.91,13.79,13.81,82400.0,11.3454,11.3535,11.2556,11.2719,82400.0
2009-12-09 12:10:00,13.8,13.81,13.78,13.8,117900.0,11.2638,11.2719,11.2474,11.2638,117900.0
2009-12-09 12:20:00,13.8,13.8,13.74,13.77,66600.0,11.2638,11.2638,11.2148,11.2393,66600.0
2009-12-09 12:30:00,13.77,13.82,13.77,13.8,27700.0,11.2393,11.2801,11.2393,11.2638,27700.0
2009-12-09 12:40:00,13.79,13.8,13.75,13.76,47900.0,11.2556,11.2638,11.2229,11.2311,47900.0
2009-12-09 12:50:00,13.76,13.79,13.74,13.78,54300.0,11.2311,11.2556,11.2148,11.2474,54300.0
2009-12-09 13:00:00,13.78,13.78,13.74,13.78,68900.0,11.2474,11.2474,11.2148,11.2474,68900.0
2009-12-09 13:10:00,13.78,13.81,13.78,13.81,74800.0,11.2474,11.2719,11.2474,11.2719,74800.0
2009-12-09 13:20:00,13.81,13.83,13.77,13.81,140500.0,11.2719,11.2882,11.2393,11.2719,140500.0
2009-12-09 13:30:00,13.81,13.83,13.8,13.81,22500.0,11.2719,11.2882,11.2638,11.2719,22500.0
2009-12-09 13:40:00,13.81,13.83,13.78,13.79,44100.0,11.2719,11.2882,11.2474,11.2556,44100.0
2009-12-09 13:50:00,13.78,13.8,13.78,13.78,60900.0,11.2474,11.2638,11.2474,11.2474,60900.0
2009-12-09 14:00:00,13.78,13.86,13.78,13.85,68900.0,11.2474,11.3127,11.2474,11.3046,68900.0
2009-12-09 14:10:00,13.86,13.88,13.83,13.84,45700.0,11.3127,11.329,11.2882,11.2964,45700.0
2009-12-09 14:20:00,13.83,13.86,13.81,13.82,104100.0,11.2882,11.3127,11.2719,11.2801,104100.0
2009-12-09 14:30:00,13.81,13.86,13.81,13.86,47000.0,11.2719,11.3127,11.2719,11.3127,47000.0
2009-12-09 14:40:00,13.85,13.86,13.85,13.85,19500.0,11.3046,11.3127,11.3046,11.3046,19500.0
2009-12-09 14:50:00,13.85,13.91,13.85,13.9,71700.0,11.3046,11.3535,11.3046,11.3454,71700.0
2009-12-09 15:00:00,13.9,13.95,13.9,13.94,52900.0,11.3454,11.3862,11.3454,11.378,52900.0
2009-12-09 15:10:00,13.95,13.96,13.94,13.95,59600.0,11.3862,11.3943,11.378,11.3862,59600.0
2009-12-09 15:20:00,13.95,13.96,13.93,13.96,211200.0,11.3862,11.3943,11.3699,11.3943,211200.0
2009-12-09 15:30:00,13.95,13.97,13.9,13.97,372200.0,11.3862,11.4025,11.3454,11.4025,372200.0
2009-12-09 15:40:00,13.97,14.02,13.97,14.01,385800.0,11.4025,11.4433,11.4025,11.4352,385800.0
2009-12-09 15:50:00,14.01,14.04,13.97,14.03,397900.0,11.4352,11.4596,11.4025,11.4515,397900.0
2009-12-10 09:30:00,14.0,14.15,14.0,14.15,159100.0,11.427,11.5494,11.427,11.5494,159100.0
2009-12-10 09:40:00,14.15,14.19,14.12,14.13,91000.0,11.5494,11.5821,11.5249,11.5331,91000.0
2009-12-10 09:50:00,14.12,14.13,13.93,13.93,200000.0,11.5249,11.5331,11.3699,11.3699,200000.0
2009-12-10 10:00:00,13.93,13.96,13.84,13.89,102600.0,11.3699,11.3943,11.2964,11.3372,102600.0
2009-12-10 10:10:00,13.9,13.94,13.82,13.86,150600.0,11.3454,11.378,11.2801,11.3127,150600.0
2009-12-10 10:20:00,13.85,13.88,13.81,13.87,129700.0,11.3046,11.329,11.2719,11.3209,129700.0
2009-12-10 10:30:00,13.87,13.88,13.8,13.8,88300.0,11.3209,11.329,11.2638,11.2638,88300.0
2009-12-10 10:40:00,13.8,13.88,13.8,13.87,72200.0,11.2638,11.329,11.2638,11.3209,72200.0
2009-12-10 10:50:00,13.87,13.88,13.84,13.85,56700.0,11.3209,11.329,11.2964,11.3046,56700.0
2009-12-10 11:00:00,13.85,13.89,13.85,13.87,66400.0,11.3046,11.3372,11.3046,11.3209,66400.0
2009-12-10 11:10:00,13.87,13.91,13.85,13.9,53300.0,11.3209,11.3535,11.3046,11.3454,53300.0
2009-12-10 11:20:00,13.9,13.91,13.88,13.89,49700.0,11.3454,11.3535,11.329,11.3372,49700.0
2009-12-10 11:30:00,13.88,13.94,13.88,13.88,76500.0,11.329,11.378,11.329,11.329,76500.0
2009-12-10 11:40:00,13.89,13.9,13.86,13.88,67300.0,11.3372,11.3454,11.3127,11.329,67300.0
2009-12-10 11:50:00,13.88,13.88,13.84,13.86,50200.0,11.329,11.329,11.2964,11.3127,50200.0
2009-12-10 12:00:00,13.84,13.9,13.83,13.85,58500.0,11.2964,11.3454,11.2882,11.3046,58500.0
2009-12-10 12:10:00,13.84,13.85,13.8,13.81,44200.0,11.2964,11.3046,11.2638,11.2719,44200.0
2009-12-10 12:20:00,13.81,13.83,13.8,13.83,33900.0,11.2719,11.2882,11.2638,11.2882,33900.0
2009-12-10 12:30:00,13.83,13.83,13.81,13.82,31800.0,11.2882,11.2882,11.2719,11.2801,31800.0
2009-12-10 12:40:00,13.81,13.85,13.81,13.85,35700.0,11.2719,11.3046,11.2719,11.3046,35700.0
2009-12-10 12:50:00,13.84,13.85,13.84,13.84,11600.0,11.2964,11.3046,11.2964,11.2964,11600.0
2009-12-10 13:00:00,13.84,13.85,13.8,13.81,141300.0,11.2964,11.3046,11.2638,11.2719,141300.0
2009-12-10 13:10:00,13.81,13.82,13.75,13.76,124600.0,11.2719,11.2801,11.2229,11.2311,124600.0
2009-12-10 13:20:00,13.75,13.77,13.74,13.76,48200.0,11.2229,11.2393,11.2148,11.2311,48200.0
2009-12-10 13:30:00,13.77,13.78,13.74,13.77,81400.0,11.2393,11.2474,11.2148,11.2393,81400.0
2009-12-10 13:40:00,13.77,13.78,13.75,13.77,86300.0,11.2393,11.2474,11.2229,11.2393,86300.0
2009-12-10 13:50:00,13.78,13.78,13.75,13.78,34300.0,11.2474,11.2474,11.2229,11.2474,34300.0
2009-12-10 14:00:00,13.78,13.8,13.77,13.8,31900.0,11.2474,11.2638,11.2393,11.2638,31900.0
2009-12-10 14:10:00,13.8,13.82,13.79,13.82,40300.0,11.2638,11.2801,11.2556,11.2801,40300.0
2009-12-10 14:20:00,13.82,13.83,13.81,13.82,18100.0,11.2801,11.2882,11.2719,11.2801,18100.0
2009-12-10 14:30:00,13.83,13.91,13.82,13.88,236800.0,11.2882,11.3535,11.2801,11.329,236800.0
2009-12-10 14:40:00,13.87,13.88,13.82,13.86,105300.0,11.3209,11.329,11.2801,11.3127,105300.0
2009-12-10 14:50:00,13.85,13.88,13.83,13.87,106800.0,11.3046,11.329,11.2882,11.3209,106800.0
2009-12-10 15:00:00,13.88,13.9,13.86,13.86,69100.0,11.329,11.3454,11.3127,11.3127,69100.0
2009-12-10 15:10:00,13.86,13.88,13.78,13.78,72300.0,11.3127,11.329,11.2474,11.2474,72300.0
2009-12-10 15:20:00,13.78,13.78,13.69,13.71,107900.0,11.2474,11.2474,11.174,11.1903,107900.0
2009-12-10 15:30:00,13.7,13.77,13.68,13.76,105200.0,11.1821,11.2393,11.1658,11.2311,105200.0
2009-12-10 15:40:00,13.77,13.77,13.73,13.75,105900.0,11.2393,11.2393,11.2066,11.2229,105900.0
2009-12-10 15:50:00,13.75,13.76,13.71,13.72,352300.0,11.2229,11.2311,11.1903,11.1985,352300.0
2009-12-11 09:30:00,13.77,13.84,13.75,13.75,116900.0,11.2393,11.2964,11.2229,11.2229,116900.0
2009-12-11 09:40:00,13.76,13.89,13.76,13.8,73100.0,11.2311,11.3372,11.2311,11.2638,73100.0
2009-12-11 09:50:00,13.79,13.9,13.74,13.86,58300.0,11.2556,11.3454,11.2148,11.3127,58300.0
2009-12-11 10:00:00,13.86,13.86,13.81,13.84,73600.0,11.3127,11.3127,11.2719,11.2964,73600.0
2009-12-11 10:10:00,13.85,13.85,13.79,13.83,94200.0,11.3046,11.3046,11.2556,11.2882,94200.0
2009-12-11 10:20:00,13.83,13.83,13.77,13.79,49700.0,11.2882,11.2882,11.2393,11.2556,49700.0
2009-12-11 10:30:00,13.79,13.81,13.74,13.76,86900.0,11.2556,11.2719,11.2148,11.2311,86900.0
2009-12-11 10:40:00,13.75,13.81,13.74,13.81,64700.0,11.2229,11.2719,11.2148,11.2719,64700.0
2009-12-11 10:50:00,13.81,13.81,13.78,13.79,53700.0,11.2719,11.2719,11.2474,11.2556,53700.0
2009-12-11 11:00:00,13.78,13.78,13.71,13.72,120700.0,11.2474,11.2474,11.1903,11.1985,120700.0
2009-12-11 11:10:00,13.72,13.76,13.71,13.75,66200.0,11.1985,11.2311,11.1903,11.2229,66200.0
2009-12-11 11:20:00,13.74,13.74,13.59,13.61,205300.0,11.2148,11.2148,11.0923,11.1087,205300.0
2009-12-11 11:30:00,13.62,13.64,13.55,13.64,114500.0,11.1168,11.1332,11.0597,11.1332,114500.0
2009-12-11 11:40:00,13.63,13.65,13.6,13.6,130400.0,11.125,11.1413,11.1005,11.1005,130400.0
2009-12-11 11:50:00,13.6,13.63,13.52,13.58,164100.0,11.1005,11.125,11.0352,11.0842,164100.0
2009-12-11 12:00:00,13.58,13.59,13.54,13.57,64600.0,11.0842,11.0923,11.0515,11.076,64600.0
2009-12-11 12:10:00,13.57,13.58,13.55,13.58,62500.0,11.076,11.0842,11.0597,11.0842,62500.0
2009-12-11 12:20:00,13.58,13.59,13.57,13.58,22500.0,11.0842,11.0923,11.076,11.0842,22500.0
2009-12-11 12:30:00,13.58,13.6,13.53,13.56,166400.0,11.0842,11.1005,11.0434,11.0679,166400.0
2009-12-11 12:40:00,13.56,13.61,13.55,13.61,33300.0,11.0679,11.1087,11.0597,11.1087,33300.0
2009-12-11 12:50:00,13.61,13.67,13.59,13.66,120700.0,11.1087,11.1576,11.0923,11.1495,120700.0
2009-12-11 13:00:00,13.67,13.67,13.6,13.6,103400.0,11.1576,11.1576,11.1005,11.1005,103400.0
2009-12-11 13:10:00,13.59,13.62,13.59,13.61,36000.0,11.0923,11.1168,11.0923,11.1087,36000.0
2009-12-11 13:20:00,13.61,13.61,13.57,13.59,47800.0,11.1087,11.1087,11.076,11.0923,47800.0
2009-12-11 13:30:00,13.59,13.61,13.59,13.61,26300.0,11.0923,11.1087,11.0923,11.1087,26300.0
2009-12-11 13:40:00,13.61,13.61,13.58,13.59,39500.0,11.1087,11.1087,11.0842,11.0923,39500.0
2009-12-11 13:50:00,13.59,13.59,13.55,13.55,73100.0,11.0923,11.0923,11.0597,11.0597,73100.0
2009-12-11 14:00:00,13.56,13.61,13.56,13.61,50100.0,11.0679,11.1087,11.0679,11.1087,50100.0
2009-12-11 14:10:00,13.6,13.65,13.6,13.65,106200.0,11.1005,11.1413,11.1005,11.1413,106200.0
2009-12-11 14:20:00,13.65,13.66,13.64,13.65,20800.0,11.1413,11.1495,11.1332,11.1413,20800.0
2009-12-11 14:30:00,13.64,13.65,13.62,13.63,32400.0,11.1332,11.1413,11.1168,11.125,32400.0
2009-12-11 14:40:00,13.64,13.66,13.62,13.63,80000.0,11.1332,11.1495,11.1168,11.125,80000.0
2009-12-11 14:50:00,13.63,13.67,13.62,13.66,27200.0,11.125,11.1576,11.1168,11.1495,27200.0
2009-12-11 15:00:00,13.66,13.67,13.64,13.64,66700.0,11.1495,11.1576,11.1332,11.1332,66700.0
2009-12-11 15:10:00,13.63,13.64,13.59,13.59,121400.0,11.125,11.1332,11.0923,11.0923,121400.0
2009-12-11 15:20:00,13.6,13.66,13.59,13.64,38400.0,11.1005,11.1495,11.0923,11.1332,38400.0
2009-12-11 15:30:00,13.65,13.67,13.64,13.66,184600.0,11.1413,11.1576,11.1332,11.1495,184600.0
2009-12-11 15:40:00,13.65,13.65,13.61,13.61,41700.0,11.1413,11.1413,11.1087,11.1087,41700.0
2009-12-11 15:50:00,13.61,13.66,13.61,13.66,135300.0,11.1087,11.1495,11.1087,11.1495,135300.0
2009-12-14 09:30:00,13.77,13.87,13.66,13.67,124100.0,11.2393,11.3209,11.1495,11.1576,124100.0
2009-12-14 09:40:00,13.66,13.77,13.65,13.75,61300.0,11.1495,11.2393,11.1413,11.2229,61300.0
2009-12-14 09:50:00,13.74,13.8,13.72,13.78,62700.0,11.2148,11.2638,11.1985,11.2474,62700.0
2009-12-14 10:00:00,13.78,13.78,13.71,13.76,68500.0,11.2474,11.2474,11.1903,11.2311,68500.0
2009-12-14 10:10:00,13.76,13.83,13.7,13.72,68500.0,11.2311,11.2882,11.1821,11.1985,68500.0
2009-12-14 10:20:00,13.71,13.76,13.7,13.75,38900.0,11.1903,11.2311,11.1821,11.2229,38900.0
2009-12-14 10:30:00,13.76,13.77,13.72,13.72,33000.0,11.2311,11.2393,11.1985,11.1985,33000.0
2009-12-14 10:40:00,13.72,13.8,13.72,13.8,54000.0,11.1985,11.2638,11.1985,11.2638,54000.0
2009-12-14 10:50:00,13.8,13.91,13.8,13.9,140000.0,11.2638,11.3535,11.2638,11.3454,140000.0
2009-12-14 11:00:00,13.9,13.92,13.89,13.91,70500.0,11.3454,11.3617,11.3372,11.3535,70500.0
2009-12-14 11:10:00,13.91,13.91,13.83,13.83,80200.0,11.3535,11.3535,11.2882,11.2882,80200.0
2009-12-14 11:20:00,13.83,13.89,13.83,13.89,18200.0,11.2882,11.3372,11.2882,11.3372,18200.0
2009-12-14 11:30:00,13.89,13.89,13.88,13.89,9000.0,11.3372,11.3372,11.329,11.3372,9000.0
2009-12-14 11:40:00,13.89,13.9,13.89,13.89,25000.0,11.3372,11.3454,11.3372,11.3372,25000.0
2009-12-14 11:50:00,13.9,13.9,13.88,13.89,31800.0,11.3454,11.3454,11.329,11.3372,31800.0
2009-12-14 12:00:00,13.89,13.89,13.88,13.89,8400.0,11.3372,11.3372,11.329,11.3372,8400.0
2009-12-14 12:10:00,13.89,13.89,13.88,13.89,17500.0,11.3372,11.3372,11.329,11.3372,17500.0
2009-12-14 12:20:00,13.9,13.9,13.89,13.9,12800.0,11.3454,11.3454,11.3372,11.3454,12800.0
2009-12-14 12:30:00,13.9,13.95,13.9,13.95,42600.0,11.3454,11.3862,11.3454,11.3862,42600.0
2009-12-14 12:40:00,13.95,13.99,13.95,13.96,57500.0,11.3862,11.4188,11.3862,11.3943,57500.0
2009-12-14 12:50:00,13.96,13.98,13.96,13.98,24600.0,11.3943,11.4107,11.3943,11.4107,24600.0
2009-12-14 13:00:00,13.98,13.98,13.89,13.89,50600.0,11.4107,11.4107,11.3372,11.3372,50600.0
2009-12-14 13:10:00,13.89,13.89,13.87,13.88,33300.0,11.3372,11.3372,11.3209,11.329,33300.0
2009-12-14 13:20:00,13.88,13.9,13.87,13.89,17500.0,11.329,11.3454,11.3209,11.3372,17500.0
2009-12-14 13:30:00,13.89,13.91,13.89,13.9,14000.0,11.3372,11.3535,11.3372,11.3454,14000.0
2009-12-14 13:40:00,13.91,13.95,13.89,13.93,64700.0,11.3535,11.3862,11.3372,11.3699,64700.0
2009-12-14 13:50:00,13.93,13.98,13.93,13.97,24800.0,11.3699,11.4107,11.3699,11.4025,24800.0
2009-12-14 14:00:00,13.98,13.98,13.95,13.96,22200.0,11.4107,11.4107,11.3862,11.3943,22200.0
2009-12-14 14:10:00,13.96,14.0,13.96,13.98,88100.0,11.3943,11.427,11.3943,11.4107,88100.0
2009-12-14 14:20:00,13.97,13.98,13.95,13.95,31700.0,11.4025,11.4107,11.3862,11.3862,31700.0
2009-12-14 14:30:00,13.96,14.0,13.95,13.98,36200.0,11.3943,11.427,11.3862,11.4107,36200.0
2009-12-14 14:40:00,13.98,14.0,13.97,13.98,37800.0,11.4107,11.427,11.4025,11.4107,37800.0
2009-12-14 14:50:00,13.98,13.99,13.96,13.96,47900.0,11.4107,11.4188,11.3943,11.3943,47900.0
2009-12-14 15:00:00,13.96,14.0,13.95,13.99,69300.0,11.3943,11.427,11.3862,11.4188,69300.0
2009-12-14 15:10:00,14.0,14.0,13.97,13.97,177400.0,11.427,11.427,11.4025,11.4025,177400.0
2009-12-14 15:20:00,13.97,14.0,13.95,13.99,73700.0,11.4025,11.427,11.3862,11.4188,73700.0
2009-12-14 15:30:00,14.0,14.04,13.99,14.01,120800.0,11.427,11.4596,11.4188,11.4352,120800.0
2009-12-14 15:40:00,14.01,14.03,13.98,14.03,121400.0,11.4352,11.4515,11.4107,11.4515,121400.0
2009-12-14 15:50:00,14.03,14.04,14.0,14.02,154700.0,11.4515,11.4596,11.427,11.4433,154700.0
2009-12-15 09:30:00,13.96,14.0,13.89,13.89,68300.0,11.3943,11.427,11.3372,11.3372,68300.0
2009-12-15 09:40:00,13.9,14.03,13.82,14.0,115700.0,11.3454,11.4515,11.2801,11.427,115700.0
2009-12-15 09:50:00,14.0,14.08,13.98,14.03,192900.0,11.427,11.4923,11.4107,11.4515,192900.0
2009-12-15 10:00:00,14.03,14.03,13.96,13.97,51600.0,11.4515,11.4515,11.3943,11.4025,51600.0
2009-12-15 10:10:00,13.97,14.05,13.96,14.04,68200.0,11.4025,11.4678,11.3943,11.4596,68200.0
2009-12-15 10:20:00,14.03,14.03,13.98,13.98,44800.0,11.4515,11.4515,11.4107,11.4107,44800.0
2009-12-15 10:30:00,13.98,13.99,13.92,13.92,120200.0,11.4107,11.4188,11.3617,11.3617,120200.0
2009-12-15 10:40:00,13.92,13.94,13.88,13.93,178000.0,11.3617,11.378,11.329,11.3699,178000.0
2009-12-15 10:50:00,13.93,13.98,13.93,13.97,27300.0,11.3699,11.4107,11.3699,11.4025,27300.0
2009-12-15 11:00:00,13.98,13.98,13.9,13.9,60100.0,11.4107,11.4107,11.3454,11.3454,60100.0
2009-12-15 11:10:00,13.9,13.9,13.89,13.89,33700.0,11.3454,11.3454,11.3372,11.3372,33700.0
2009-12-15 11:20:00,13.89,13.9,13.89,13.89,15100.0,11.3372,11.3454,11.3372,11.3372,15100.0
2009-12-15 11:30:00,13.9,13.9,13.89,13.9,22700.0,11.3454,11.3454,11.3372,11.3454,22700.0
2009-12-15 11:40:00,13.9,13.9,13.84,13.84,63500.0,11.3454,11.3454,11.2964,11.2964,63500.0
2009-12-15 11:50:00,13.85,13.85,13.84,13.85,233200.0,11.3046,11.3046,11.2964,11.3046,233200.0
2009-12-15 12:00:00,13.85,13.88,13.84,13.87,47300.0,11.3046,11.329,11.2964,11.3209,47300.0
2009-12-15 12:10:00,13.87,13.87,13.86,13.86,19600.0,11.3209,11.3209,11.3127,11.3127,19600.0
2009-12-15 12:20:00,13.87,13.87,13.86,13.87,18600.0,11.3209,11.3209,11.3127,11.3209,18600.0
2009-12-15 12:30:00,13.87,13.87,13.83,13.84,78400.0,11.3209,11.3209,11.2882,11.2964,78400.0
2009-12-15 12:40:00,13.84,13.84,13.8,13.8,95700.0,11.2964,11.2964,11.2638,11.2638,95700.0
2009-12-15 12:50:00,13.8,13.83,13.79,13.79,291300.0,11.2638,11.2882,11.2556,11.2556,291300.0
2009-12-15 13:00:00,13.79,13.8,13.76,13.79,129800.0,11.2556,11.2638,11.2311,11.2556,129800.0
2009-12-15 13:10:00,13.79,13.79,13.78,13.79,51100.0,11.2556,11.2556,11.2474,11.2556,51100.0
2009-12-15 13:20:00,13.78,13.79,13.77,13.77,14300.0,11.2474,11.2556,11.2393,11.2393,14300.0
2009-12-15 13:30:00,13.77,13.78,13.75,13.75,44400.0,11.2393,11.2474,11.2229,11.2229,44400.0
2009-12-15 13:40:00,13.76,13.76,13.7,13.7,264400.0,11.2311,11.2311,11.1821,11.1821,264400.0
2009-12-15 13:50:00,13.7,13.71,13.7,13.71,80300.0,11.1821,11.1903,11.1821,11.1903,80300.0
2009-12-15 14:00:00,13.7,13.75,13.7,13.75,58300.0,11.1821,11.2229,11.1821,11.2229,58300.0
2009-12-15 14:10:00,13.74,13.77,13.74,13.74,44900.0,11.2148,11.2393,11.2148,11.2148,44900.0
2009-12-15 14:20:00,13.74,13.75,13.74,13.75,10700.0,11.2148,11.2229,11.2148,11.2229,10700.0
2009-12-15 14:30:00,13.75,13.77,13.74,13.76,37400.0,11.2229,11.2393,11.2148,11.2311,37400.0
2009-12-15 14:40:00,13.76,13.77,13.67,13.69,247600.0,11.2311,11.2393,11.1576,11.174,247600.0
2009-12-15 14:50:00,13.7,13.7,13.68,13.68,101600.0,11.1821,11.1821,11.1658,11.1658,101600.0
2009-12-15 15:00:00,13.68,13.7,13.68,13.69,118600.0,11.1658,11.1821,11.1658,11.174,118600.0
2009-12-15 15:10:00,13.69,13.7,13.66,13.66,153900.0,11.174,11.1821,11.1495,11.1495,153900.0
2009-12-15 15:20:00,13.66,13.67,13.57,13.58,285600.0,11.1495,11.1576,11.076,11.0842,285600.0
2009-12-15 15:30:00,13.57,13.58,13.52,13.54,243600.0,11.076,11.0842,11.0352,11.0515,243600.0
2009-12-15 15:40:00,13.55,13.56,13.49,13.49,327800.0,11.0597,11.0679,11.0107,11.0107,327800.0
2009-12-15 15:50:00,13.5,13.53,13.48,13.52,596400.0,11.0189,11.0434,11.0026,11.0352,596400.0
2009-12-16 09:30:00,13.6,13.78,13.6,13.77,133600.0,11.1005,11.2474,11.1005,11.2393,133600.0
2009-12-16 09:40:00,13.77,13.78,13.71,13.74,100700.0,11.2393,11.2474,11.1903,11.2148,100700.0
2009-12-16 09:50:00,13.74,13.83,13.73,13.82,104700.0,11.2148,11.2882,11.2066,11.2801,104700.0
2009-12-16 10:00:00,13.81,13.86,13.81,13.85,218700.0,11.2719,11.3127,11.2719,11.3046,218700.0
2009-12-16 10:10:00,13.85,13.88,13.84,13.86,251500.0,11.3046,11.329,11.2964,11.3127,251500.0
2009-12-16 10:20:00,13.85,13.88,13.85,13.85,109700.0,11.3046,11.329,11.3046,11.3046,109700.0
2009-12-16 10:30:00,13.86,13.93,13.85,13.93,73400.0,11.3127,11.3699,11.3046,11.3699,73400.0
2009-12-16 10:40:00,13.93,13.93,13.9,13.92,72000.0,11.3699,11.3699,11.3454,11.3617,72000.0
2009-12-16 10:50:00,13.92,13.96,13.91,13.96,52700.0,11.3617,11.3943,11.3535,11.3943,52700.0
2009-12-16 11:00:00,13.97,13.99,13.96,13.99,27100.0,11.4025,11.4188,11.3943,11.4188,27100.0
2009-12-16 11:10:00,13.99,14.04,13.97,14.04,109600.0,11.4188,11.4596,11.4025,11.4596,109600.0
2009-12-16 11:20:00,14.03,14.08,14.03,14.08,78100.0,11.4515,11.4923,11.4515,11.4923,78100.0
2009-12-16 11:30:00,14.08,14.09,14.0,14.02,115800.0,11.4923,11.5005,11.427,11.4433,115800.0
2009-12-16 11:40:00,14.01,14.03,14.01,14.02,38000.0,11.4352,11.4515,11.4352,11.4433,38000.0
2009-12-16 11:50:00,14.03,14.04,13.97,14.01,59800.0,11.4515,11.4596,11.4025,11.4352,59800.0
2009-12-16 12:00:00,14.01,14.03,14.01,14.03,27500.0,11.4352,11.4515,11.4352,11.4515,27500.0
2009-12-16 12:10:00,14.03,14.04,14.02,14.03,30900.0,11.4515,11.4596,11.4433,11.4515,30900.0
2009-12-16 12:20:00,14.03,14.05,14.02,14.05,23000.0,11.4515,11.4678,11.4433,11.4678,23000.0
2009-12-16 12:30:00,14.04,14.05,13.96,13.97,111500.0,11.4596,11.4678,11.3943,11.4025,111500.0
2009-12-16 12:40:00,13.97,13.98,13.93,13.95,59000.0,11.4025,11.4107,11.3699,11.3862,59000.0
2009-12-16 12:50:00,13.95,14.01,13.94,14.01,46900.0,11.3862,11.4352,11.378,11.4352,46900.0
2009-12-16 13:00:00,14.01,14.02,14.01,14.02,37800.0,11.4352,11.4433,11.4352,11.4433,37800.0
2009-12-16 13:10:00,14.01,14.02,14.0,14.0,37100.0,11.4352,11.4433,11.427,11.427,37100.0
2009-12-16 13:20:00,14.0,14.03,14.0,14.03,23300.0,11.427,11.4515,11.427,11.4515,23300.0
2009-12-16 13:30:00,14.03,14.03,14.02,14.03,15500.0,11.4515,11.4515,11.4433,11.4515,15500.0
2009-12-16 13:40:00,14.03,14.03,13.99,14.01,77600.0,11.4515,11.4515,11.4188,11.4352,77600.0
2009-12-16 13:50:00,14.01,14.01,14.0,14.01,24500.0,11.4352,11.4352,11.427,11.4352,24500.0
2009-12-16 14:00:00,14.01,14.01,13.98,13.98,62600.0,11.4352,11.4352,11.4107,11.4107,62600.0
2009-12-16 14:10:00,13.99,14.03,13.97,14.02,149300.0,11.4188,11.4515,11.4025,11.4433,149300.0
2009-12-16 14:20:00,14.02,14.02,13.98,14.01,101200.0,11.4433,11.4433,11.4107,11.4352,101200.0
2009-12-16 14:30:00,14.0,14.04,13.99,14.03,102300.0,11.427,11.4596,11.4188,11.4515,102300.0
2009-12-16 14:40:00,14.03,14.04,13.98,13.99,54900.0,11.4515,11.4596,11.4107,11.4188,54900.0
2009-12-16 14:50:00,13.98,14.0,13.96,13.98,86100.0,11.4107,11.427,11.3943,11.4107,86100.0
2009-12-16 15:00:00,13.99,14.01,13.97,13.99,69300.0,11.4188,11.4352,11.4025,11.4188,69300.0
2009-12-16 15:10:00,14.0,14.01,13.96,14.01,57800.0,11.427,11.4352,11.3943,11.4352,57800.0
2009-12-16 15:20:00,14.01,14.01,13.97,13.98,116000.0,11.4352,11.4352,11.4025,11.4107,116000.0
2009-12-16 15:30:00,13.98,13.99,13.94,13.95,193800.0,11.4107,11.4188,11.378,11.3862,193800.0
2009-12-16 15:40:00,13.96,13.98,13.93,13.98,159900.0,11.3943,11.4107,11.3699,11.4107,159900.0
2009-12-16 15:50:00,13.98,13.99,13.97,13.97,210500.0,11.4107,11.4188,11.4025,11.4025,210500.0
2009-12-17 09:30:00,13.94,13.98,13.85,13.97,84100.0,11.378,11.4107,11.3046,11.4025,84100.0
2009-12-17 09:40:00,13.97,13.97,13.86,13.89,76700.0,11.4025,11.4025,11.3127,11.3372,76700.0
2009-12-17 09:50:00,13.88,13.89,13.79,13.82,139000.0,11.329,11.3372,11.2556,11.2801,139000.0
2009-12-17 10:00:00,13.83,13.88,13.77,13.85,314600.0,11.2882,11.329,11.2393,11.3046,314600.0
2009-12-17 10:10:00,13.86,13.86,13.75,13.76,132000.0,11.3127,11.3127,11.2229,11.2311,132000.0
2009-12-17 10:20:00,13.77,13.84,13.77,13.79,108200.0,11.2393,11.2964,11.2393,11.2556,108200.0
2009-12-17 10:30:00,13.8,13.81,13.69,13.72,99900.0,11.2638,11.2719,11.174,11.1985,99900.0
2009-12-17 10:40:00,13.71,13.8,13.71,13.76,77400.0,11.1903,11.2638,11.1903,11.2311,77400.0
2009-12-17 10:50:00,13.76,13.83,13.74,13.8,48500.0,11.2311,11.2882,11.2148,11.2638,48500.0
2009-12-17 11:00:00,13.8,13.87,13.8,13.8,46200.0,11.2638,11.3209,11.2638,11.2638,46200.0
2009-12-17 11:10:00,13.8,13.82,13.8,13.8,14000.0,11.2638,11.2801,11.2638,11.2638,14000.0
2009-12-17 11:20:00,13.8,13.81,13.72,13.72,54200.0,11.2638,11.2719,11.1985,11.1985,54200.0
2009-12-17 11:30:00,13.72,13.73,13.69,13.71,99700.0,11.1985,11.2066,11.174,11.1903,99700.0
2009-12-17 11:40:00,13.7,13.71,13.69,13.7,32900.0,11.1821,11.1903,11.174,11.1821,32900.0
2009-12-17 11:50:00,13.69,13.7,13.63,13.64,69200.0,11.174,11.1821,11.125,11.1332,69200.0
2009-12-17 12:00:00,13.64,13.66,13.64,13.65,45700.0,11.1332,11.1495,11.1332,11.1413,45700.0
2009-12-17 12:10:00,13.65,13.67,13.64,13.66,23000.0,11.1413,11.1576,11.1332,11.1495,23000.0
2009-12-17 12:20:00,13.66,13.67,13.65,13.65,14500.0,11.1495,11.1576,11.1413,11.1413,14500.0
2009-12-17 12:30:00,13.65,13.66,13.65,13.66,10000.0,11.1413,11.1495,11.1413,11.1495,10000.0
2009-12-17 12:40:00,13.65,13.66,13.6,13.6,66000.0,11.1413,11.1495,11.1005,11.1005,66000.0
2009-12-17 12:50:00,13.61,13.67,13.6,13.66,45400.0,11.1087,11.1576,11.1005,11.1495,45400.0
2009-12-17 13:00:00,13.66,13.69,13.65,13.67,23800.0,11.1495,11.174,11.1413,11.1576,23800.0
2009-12-17 13:10:00,13.67,13.68,13.6,13.6,33700.0,11.1576,11.1658,11.1005,11.1005,33700.0
2009-12-17 13:20:00,13.61,13.62,13.6,13.61,51100.0,11.1087,11.1168,11.1005,11.1087,51100.0
2009-12-17 13:30:00,13.6,13.61,13.56,13.58,78000.0,11.1005,11.1087,11.0679,11.0842,78000.0
2009-12-17 13:40:00,13.58,13.59,13.56,13.58,55800.0,11.0842,11.0923,11.0679,11.0842,55800.0
2009-12-17 13:50:00,13.58,13.59,13.54,13.56,120100.0,11.0842,11.0923,11.0515,11.0679,120100.0
2009-12-17 14:00:00,13.55,13.59,13.54,13.56,212700.0,11.0597,11.0923,11.0515,11.0679,212700.0
2009-12-17 14:10:00,13.57,13.57,13.51,13.52,174200.0,11.076,11.076,11.027,11.0352,174200.0
2009-12-17 14:20:00,13.53,13.55,13.52,13.54,29700.0,11.0434,11.0597,11.0352,11.0515,29700.0
2009-12-17 14:30:00,13.55,13.59,13.54,13.58,75700.0,11.0597,11.0923,11.0515,11.0842,75700.0
2009-12-17 14:40:00,13.57,13.6,13.56,13.57,82000.0,11.076,11.1005,11.0679,11.076,82000.0
2009-12-17 14:50:00,13.57,13.58,13.56,13.57,47000.0,11.076,11.0842,11.0679,11.076,47000.0
2009-12-17 15:00:00,13.58,13.58,13.56,13.57,47500.0,11.0842,11.0842,11.0679,11.076,47500.0
2009-12-17 15:10:00,13.56,13.57,13.53,13.53,60800.0,11.0679,11.076,11.0434,11.0434,60800.0
2009-12-17 15:20:00,13.53,13.54,13.51,13.52,90500.0,11.0434,11.0515,11.027,11.0352,90500.0
2009-12-17 15:30:00,13.51,13.56,13.51,13.56,85500.0,11.027,11.0679,11.027,11.0679,85500.0
2009-12-17 15:40:00,13.56,13.58,13.54,13.55,183400.0,11.0679,11.0842,11.0515,11.0597,183400.0
2009-12-17 15:50:00,13.56,13.56,13.52,13.52,224500.0,11.0679,11.0679,11.0352,11.0352,224500.0
2009-12-18 09:30:00,13.76,13.89,13.75,13.86,668300.0,11.2311,11.3372,11.2229,11.3127,668300.0
2009-12-18 09:40:00,13.87,13.99,13.84,13.94,160100.0,11.3209,11.4188,11.2964,11.378,160100.0
2009-12-18 09:50:00,13.93,13.95,13.9,13.94,106400.0,11.3699,11.3862,11.3454,11.378,106400.0
2009-12-18 10:00:00,13.93,13.94,13.85,13.86,98100.0,11.3699,11.378,11.3046,11.3127,98100.0
2009-12-18 10:10:00,13.86,13.91,13.85,13.86,60600.0,11.3127,11.3535,11.3046,11.3127,60600.0
2009-12-18 10:20:00,13.86,13.88,13.82,13.85,66000.0,11.3127,11.329,11.2801,11.3046,66000.0
2009-12-18 10:30:00,13.86,13.86,13.84,13.85,59200.0,11.3127,11.3127,11.2964,11.3046,59200.0
2009-12-18 10:40:00,13.86,13.86,13.85,13.85,31500.0,11.3127,11.3127,11.3046,11.3046,31500.0
2009-12-18 10:50:00,13.86,13.86,13.83,13.86,98800.0,11.3127,11.3127,11.2882,11.3127,98800.0
2009-12-18 11:00:00,13.86,13.86,13.75,13.76,112300.0,11.3127,11.3127,11.2229,11.2311,112300.0
2009-12-18 11:10:00,13.75,13.8,13.75,13.79,73300.0,11.2229,11.2638,11.2229,11.2556,73300.0
2009-12-18 11:20:00,13.8,13.8,13.72,13.76,152100.0,11.2638,11.2638,11.1985,11.2311,152100.0
2009-12-18 11:30:00,13.74,13.78,13.74,13.76,55300.0,11.2148,11.2474,11.2148,11.2311,55300.0
2009-12-18 11:40:00,13.75,13.77,13.73,13.75,77500.0,11.2229,11.2393,11.2066,11.2229,77500.0
2009-12-18 11:50:00,13.75,13.75,13.73,13.74,60800.0,11.2229,11.2229,11.2066,11.2148,60800.0
2009-12-18 12:00:00,13.74,13.8,13.74,13.77,58400.0,11.2148,11.2638,11.2148,11.2393,58400.0
2009-12-18 12:10:00,13.77,13.77,13.73,13.74,66400.0,11.2393,11.2393,11.2066,11.2148,66400.0
2009-12-18 12:20:00,13.74,13.74,13.73,13.73,48800.0,11.2148,11.2148,11.2066,11.2066,48800.0
2009-12-18 12:30:00,13.73,13.74,13.73,13.74,70800.0,11.2066,11.2148,11.2066,11.2148,70800.0
2009-12-18 12:40:00,13.73,13.8,13.73,13.8,45000.0,11.2066,11.2638,11.2066,11.2638,45000.0
2009-12-18 12:50:00,13.8,13.87,13.78,13.85,67900.0,11.2638,11.3209,11.2474,11.3046,67900.0
2009-12-18 13:00:00,13.86,13.87,13.86,13.87,32000.0,11.3127,11.3209,11.3127,11.3209,32000.0
2009-12-18 13:10:00,13.87,13.9,13.86,13.9,46800.0,11.3209,11.3454,11.3127,11.3454,46800.0
2009-12-18 13:20:00,13.9,13.92,13.89,13.92,58200.0,11.3454,11.3617,11.3372,11.3617,58200.0
2009-12-18 13:30:00,13.92,13.93,13.9,13.9,52300.0,11.3617,11.3699,11.3454,11.3454,52300.0
2009-12-18 13:40:00,13.91,13.95,13.9,13.95,39800.0,11.3535,11.3862,11.3454,11.3862,39800.0
2009-12-18 13:50:00,13.95,13.96,13.92,13.93,39600.0,11.3862,11.3943,11.3617,11.3699,39600.0
2009-12-18 14:00:00,13.93,13.95,13.92,13.95,45700.0,11.3699,11.3862,11.3617,11.3862,45700.0
2009-12-18 14:10:00,13.95,13.98,13.94,13.98,57400.0,11.3862,11.4107,11.378,11.4107,57400.0
2009-12-18 14:20:00,13.98,13.98,13.96,13.97,47200.0,11.4107,11.4107,11.3943,11.4025,47200.0
2009-12-18 14:30:00,13.97,13.98,13.9,13.91,79900.0,11.4025,11.4107,11.3454,11.3535,79900.0
2009-12-18 14:40:00,13.92,13.94,13.9,13.91,23300.0,11.3617,11.378,11.3454,11.3535,23300.0
2009-12-18 14:50:00,13.9,13.94,13.9,13.92,58900.0,11.3454,11.378,11.3454,11.3617,58900.0
2009-12-18 15:00:00,13.93,13.95,13.91,13.91,106700.0,11.3699,11.3862,11.3535,11.3535,106700.0
2009-12-18 15:10:00,13.92,13.93,13.91,13.93,67200.0,11.3617,11.3699,11.3535,11.3699,67200.0
2009-12-18 15:20:00,13.93,13.94,13.88,13.89,104200.0,11.3699,11.378,11.329,11.3372,104200.0
2009-12-18 15:30:00,13.89,13.91,13.86,13.91,114900.0,11.3372,11.3535,11.3127,11.3535,114900.0
2009-12-18 15:40:00,13.9,13.94,13.9,13.92,111100.0,11.3454,11.378,11.3454,11.3617,111100.0
2009-12-18 15:50:00,13.92,13.95,13.88,13.95,385200.0,11.3617,11.3862,11.329,11.3862,385200.0
2009-12-21 09:30:00,14.1,14.18,14.04,14.16,159000.0,11.5086,11.5739,11.4596,11.5576,159000.0
2009-12-21 09:40:00,14.16,14.22,14.09,14.11,154100.0,11.5576,11.6066,11.5005,11.5168,154100.0
2009-12-21 09:50:00,14.11,14.13,14.08,14.1,101000.0,11.5168,11.5331,11.4923,11.5086,101000.0
2009-12-21 10:00:00,14.1,14.19,14.1,14.18,73600.0,11.5086,11.5821,11.5086,11.5739,73600.0
2009-12-21 10:10:00,14.18,14.22,14.18,14.22,60300.0,11.5739,11.6066,11.5739,11.6066,60300.0
2009-12-21 10:20:00,14.22,14.33,14.21,14.31,220700.0,11.6066,11.6963,11.5984,11.68,220700.0
2009-12-21 10:30:00,14.31,14.33,14.29,14.29,134800.0,11.68,11.6963,11.6637,11.6637,134800.0
2009-12-21 10:40:00,14.29,14.3,14.21,14.23,114700.0,11.6637,11.6719,11.5984,11.6147,114700.0
2009-12-21 10:50:00,14.23,14.25,14.23,14.24,71000.0,11.6147,11.631,11.6147,11.6229,71000.0
2009-12-21 11:00:00,14.24,14.24,14.18,14.2,150700.0,11.6229,11.6229,11.5739,11.5902,150700.0
2009-12-21 11:10:00,14.19,14.19,14.16,14.17,172700.0,11.5821,11.5821,11.5576,11.5657,172700.0
2009-12-21 11:20:00,14.16,14.17,14.1,14.11,49800.0,11.5576,11.5657,11.5086,11.5168,49800.0
2009-12-21 11:30:00,14.1,14.17,14.1,14.15,167200.0,11.5086,11.5657,11.5086,11.5494,167200.0
2009-12-21 11:40:00,14.16,14.16,14.13,14.15,115000.0,11.5576,11.5576,11.5331,11.5494,115000.0
2009-12-21 11:50:00,14.15,14.16,14.14,14.15,97700.0,11.5494,11.5576,11.5413,11.5494,97700.0
2009-12-21 12:00:00,14.15,14.2,14.14,14.17,56600.0,11.5494,11.5902,11.5413,11.5657,56600.0
2009-12-21 12:10:00,14.18,14.22,14.17,14.19,51200.0,11.5739,11.6066,11.5657,11.5821,51200.0
2009-12-21 12:20:00,14.19,14.22,14.19,14.2,43600.0,11.5821,11.6066,11.5821,11.5902,43600.0
2009-12-21 12:30:00,14.19,14.2,14.14,14.19,47900.0,11.5821,11.5902,11.5413,11.5821,47900.0
2009-12-21 12:40:00,14.18,14.19,14.16,14.17,22800.0,11.5739,11.5821,11.5576,11.5657,22800.0
2009-12-21 12:50:00,14.17,14.23,14.15,14.23,49900.0,11.5657,11.6147,11.5494,11.6147,49900.0
2009-12-21 13:00:00,14.22,14.23,14.19,14.21,32400.0,11.6066,11.6147,11.5821,11.5984,32400.0
2009-12-21 13:10:00,14.21,14.22,14.15,14.18,20200.0,11.5984,11.6066,11.5494,11.5739,20200.0
2009-12-21 13:20:00,14.18,14.19,14.16,14.16,11300.0,11.5739,11.5821,11.5576,11.5576,11300.0
2009-12-21 13:30:00,14.16,14.17,14.15,14.15,18600.0,11.5576,11.5657,11.5494,11.5494,18600.0
2009-12-21 13:40:00,14.16,14.16,14.15,14.16,10000.0,11.5576,11.5576,11.5494,11.5576,10000.0
2009-12-21 13:50:00,14.15,14.19,14.15,14.15,28200.0,11.5494,11.5821,11.5494,11.5494,28200.0
2009-12-21 14:00:00,14.16,14.18,14.15,14.18,30900.0,11.5576,11.5739,11.5494,11.5739,30900.0
2009-12-21 14:10:00,14.18,14.21,14.18,14.2,66600.0,11.5739,11.5984,11.5739,11.5902,66600.0
2009-12-21 14:20:00,14.2,14.23,14.17,14.19,53700.0,11.5902,11.6147,11.5657,11.5821,53700.0
2009-12-21 14:30:00,14.19,14.19,14.18,14.18,9900.0,11.5821,11.5821,11.5739,11.5739,9900.0
2009-12-21 14:40:00,14.18,14.2,14.18,14.18,28800.0,11.5739,11.5902,11.5739,11.5739,28800.0
2009-12-21 14:50:00,14.18,14.21,14.18,14.2,16200.0,11.5739,11.5984,11.5739,11.5902,16200.0
2009-12-21 15:00:00,14.2,14.2,14.16,14.17,40100.0,11.5902,11.5902,11.5576,11.5657,40100.0
2009-12-21 15:10:00,14.17,14.18,14.14,14.14,53300.0,11.5657,11.5739,11.5413,11.5413,53300.0
2009-12-21 15:20:00,14.14,14.16,14.14,14.15,20500.0,11.5413,11.5576,11.5413,11.5494,20500.0
2009-12-21 15:30:00,14.15,14.19,14.15,14.18,97100.0,11.5494,11.5821,11.5494,11.5739,97100.0
2009-12-21 15:40:00,14.19,14.19,14.16,14.16,50500.0,11.5821,11.5821,11.5576,11.5576,50500.0
2009-12-21 15:50:00,14.17,14.19,14.16,14.18,227200.0,11.5657,11.5821,11.5576,11.5739,227200.0
2009-12-22 09:30:00,14.25,14.36,14.23,14.36,85100.0,11.631,11.7208,11.6147,11.7208,85100.0
2009-12-22 09:40:00,14.36,14.36,14.3,14.35,63300.0,11.7208,11.7208,11.6719,11.7127,63300.0
2009-12-22 09:50:00,14.36,14.37,14.27,14.29,204800.0,11.7208,11.729,11.6474,11.6637,204800.0
2009-12-22 10:00:00,14.3,14.33,14.28,14.29,162800.0,11.6719,11.6963,11.6555,11.6637,162800.0
2009-12-22 10:10:00,14.29,14.38,14.28,14.38,98100.0,11.6637,11.7372,11.6555,11.7372,98100.0
2009-12-22 10:20:00,14.37,14.39,14.37,14.38,38000.0,11.729,11.7453,11.729,11.7372,38000.0
2009-12-22 10:30:00,14.37,14.38,14.35,14.36,55800.0,11.729,11.7372,11.7127,11.7208,55800.0
2009-12-22 10:40:00,14.37,14.37,14.27,14.28,49000.0,11.729,11.729,11.6474,11.6555,49000.0
2009-12-22 10:50:00,14.27,14.29,14.22,14.23,62900.0,11.6474,11.6637,11.6066,11.6147,62900.0
2009-12-22 11:00:00,14.23,14.26,14.22,14.25,46400.0,11.6147,11.6392,11.6066,11.631,46400.0
2009-12-22 11:10:00,14.25,14.26,14.21,14.21,51000.0,11.631,11.6392,11.5984,11.5984,51000.0
2009-12-22 11:20:00,14.21,14.22,14.15,14.16,83200.0,11.5984,11.6066,11.5494,11.5576,83200.0
2009-12-22 11:30:00,14.16,14.16,14.12,14.15,55500.0,11.5576,11.5576,11.5249,11.5494,55500.0
2009-12-22 11:40:00,14.15,14.15,14.14,14.14,18300.0,11.5494,11.5494,11.5413,11.5413,18300.0
2009-12-22 11:50:00,14.15,14.15,14.14,14.15,14100.0,11.5494,11.5494,11.5413,11.5494,14100.0
2009-12-22 12:00:00,14.14,14.15,14.14,14.15,36100.0,11.5413,11.5494,11.5413,11.5494,36100.0
2009-12-22 12:10:00,14.15,14.16,14.14,14.16,24600.0,11.5494,11.5576,11.5413,11.5576,24600.0
2009-12-22 12:20:00,14.16,14.16,14.15,14.15,9600.0,11.5576,11.5576,11.5494,11.5494,9600.0
2009-12-22 12:30:00,14.16,14.18,14.15,14.17,64700.0,11.5576,11.5739,11.5494,11.5657,64700.0
2009-12-22 12:40:00,14.18,14.18,14.16,14.18,23000.0,11.5739,11.5739,11.5576,11.5739,23000.0
2009-12-22 12:50:00,14.17,14.2,14.17,14.19,43300.0,11.5657,11.5902,11.5657,11.5821,43300.0
2009-12-22 13:00:00,14.19,14.21,14.17,14.21,34500.0,11.5821,11.5984,11.5657,11.5984,34500.0
2009-12-22 13:10:00,14.21,14.21,14.16,14.16,54800.0,11.5984,11.5984,11.5576,11.5576,54800.0
2009-12-22 13:20:00,14.17,14.17,14.16,14.16,9000.0,11.5657,11.5657,11.5576,11.5576,9000.0
2009-12-22 13:30:00,14.16,14.18,14.16,14.18,18900.0,11.5576,11.5739,11.5576,11.5739,18900.0
2009-12-22 13:40:00,14.18,14.18,14.12,14.13,117400.0,11.5739,11.5739,11.5249,11.5331,117400.0
2009-12-22 13:50:00,14.12,14.13,14.08,14.09,103600.0,11.5249,11.5331,11.4923,11.5005,103600.0
2009-12-22 14:00:00,14.08,14.12,14.08,14.12,28200.0,11.4923,11.5249,11.4923,11.5249,28200.0
2009-12-22 14:10:00,14.11,14.15,14.11,14.14,56300.0,11.5168,11.5494,11.5168,11.5413,56300.0
2009-12-22 14:20:00,14.13,14.14,14.13,14.14,10700.0,11.5331,11.5413,11.5331,11.5413,10700.0
2009-12-22 14:30:00,14.14,14.15,14.13,14.15,17600.0,11.5413,11.5494,11.5331,11.5494,17600.0
2009-12-22 14:40:00,14.15,14.15,14.12,14.13,29500.0,11.5494,11.5494,11.5249,11.5331,29500.0
2009-12-22 14:50:00,14.13,14.15,14.13,14.14,17200.0,11.5331,11.5494,11.5331,11.5413,17200.0
2009-12-22 15:00:00,14.14,14.15,14.12,14.13,44100.0,11.5413,11.5494,11.5249,11.5331,44100.0
2009-12-22 15:10:00,14.13,14.15,14.12,14.15,26700.0,11.5331,11.5494,11.5249,11.5494,26700.0
2009-12-22 15:20:00,14.14,14.15,14.14,14.14,19300.0,11.5413,11.5494,11.5413,11.5413,19300.0
2009-12-22 15:30:00,14.15,14.15,14.12,14.12,71900.0,11.5494,11.5494,11.5249,11.5249,71900.0
2009-12-22 15:40:00,14.12,14.14,14.12,14.13,51600.0,11.5249,11.5413,11.5249,11.5331,51600.0
2009-12-22 15:50:00,14.14,14.14,14.13,14.14,108700.0,11.5413,11.5413,11.5331,11.5413,108700.0
2009-12-23 09:30:00,14.26,14.35,14.13,14.34,163400.0,11.6392,11.7127,11.5331,11.7045,163400.0
2009-12-23 09:40:00,14.34,14.35,14.28,14.35,68600.0,11.7045,11.7127,11.6555,11.7127,68600.0
2009-12-23 09:50:00,14.34,14.37,14.32,14.32,51500.0,11.7045,11.729,11.6882,11.6882,51500.0
2009-12-23 10:00:00,14.32,14.32,14.15,14.15,141500.0,11.6882,11.6882,11.5494,11.5494,141500.0
2009-12-23 10:10:00,14.16,14.21,14.15,14.17,53600.0,11.5576,11.5984,11.5494,11.5657,53600.0
2009-12-23 10:20:00,14.17,14.19,14.08,14.08,87500.0,11.5657,11.5821,11.4923,11.4923,87500.0
2009-12-23 10:30:00,14.09,14.11,14.05,14.06,76200.0,11.5005,11.5168,11.4678,11.476,76200.0
2009-12-23 10:40:00,14.06,14.1,14.05,14.08,140500.0,11.476,11.5086,11.4678,11.4923,140500.0
2009-12-23 10:50:00,14.08,14.1,14.07,14.09,76400.0,11.4923,11.5086,11.4841,11.5005,76400.0
2009-12-23 11:00:00,14.1,14.1,14.06,14.07,23600.0,11.5086,11.5086,11.476,11.4841,23600.0
2009-12-23 11:10:00,14.08,14.21,14.07,14.2,63300.0,11.4923,11.5984,11.4841,11.5902,63300.0
2009-12-23 11:20:00,14.2,14.24,14.2,14.21,35600.0,11.5902,11.6229,11.5902,11.5984,35600.0
2009-12-23 11:30:00,14.21,14.23,14.17,14.19,28400.0,11.5984,11.6147,11.5657,11.5821,28400.0
2009-12-23 11:40:00,14.19,14.19,14.17,14.17,12000.0,11.5821,11.5821,11.5657,11.5657,12000.0
2009-12-23 11:50:00,14.16,14.16,14.11,14.12,15700.0,11.5576,11.5576,11.5168,11.5249,15700.0
2009-12-23 12:00:00,14.11,14.14,14.11,14.12,30600.0,11.5168,11.5413,11.5168,11.5249,30600.0
2009-12-23 12:10:00,14.12,14.16,14.11,14.14,34200.0,11.5249,11.5576,11.5168,11.5413,34200.0
2009-12-23 12:20:00,14.14,14.15,14.13,14.14,6600.0,11.5413,11.5494,11.5331,11.5413,6600.0
2009-12-23 12:30:00,14.14,14.17,14.14,14.17,38900.0,11.5413,11.5657,11.5413,11.5657,38900.0
2009-12-23 12:40:00,14.17,14.17,14.15,14.17,26000.0,11.5657,11.5657,11.5494,11.5657,26000.0
2009-12-23 12:50:00,14.16,14.18,14.15,14.17,43900.0,11.5576,11.5739,11.5494,11.5657,43900.0
2009-12-23 13:00:00,14.18,14.2,14.17,14.2,13600.0,11.5739,11.5902,11.5657,11.5902,13600.0
2009-12-23 13:10:00,14.19,14.2,14.14,14.14,78000.0,11.5821,11.5902,11.5413,11.5413,78000.0
2009-12-23 13:20:00,14.14,14.17,14.11,14.11,73500.0,11.5413,11.5657,11.5168,11.5168,73500.0
2009-12-23 13:30:00,14.11,14.16,14.11,14.15,21600.0,11.5168,11.5576,11.5168,11.5494,21600.0
2009-12-23 13:40:00,14.14,14.18,14.14,14.17,14600.0,11.5413,11.5739,11.5413,11.5657,14600.0
2009-12-23 13:50:00,14.17,14.19,14.16,14.18,8500.0,11.5657,11.5821,11.5576,11.5739,8500.0
2009-12-23 14:00:00,14.18,14.2,14.18,14.2,15400.0,11.5739,11.5902,11.5739,11.5902,15400.0
2009-12-23 14:10:00,14.2,14.21,14.18,14.18,31700.0,11.5902,11.5984,11.5739,11.5739,31700.0
2009-12-23 14:20:00,14.18,14.19,14.16,14.17,11200.0,11.5739,11.5821,11.5576,11.5657,11200.0
2009-12-23 14:30:00,14.17,14.2,14.16,14.19,18300.0,11.5657,11.5902,11.5576,11.5821,18300.0
2009-12-23 14:40:00,14.2,14.21,14.19,14.21,9500.0,11.5902,11.5984,11.5821,11.5984,9500.0
2009-12-23 14:50:00,14.2,14.21,14.2,14.21,6300.0,11.5902,11.5984,11.5902,11.5984,6300.0
2009-12-23 15:00:00,14.2,14.21,14.19,14.19,14900.0,11.5902,11.5984,11.5821,11.5821,14900.0
2009-12-23 15:10:00,14.19,14.2,14.17,14.18,23700.0,11.5821,11.5902,11.5657,11.5739,23700.0
2009-12-23 15:20:00,14.18,14.18,14.17,14.17,10100.0,11.5739,11.5739,11.5657,11.5657,10100.0
2009-12-23 15:30:00,14.18,14.18,14.15,14.17,64000.0,11.5739,11.5739,11.5494,11.5657,64000.0
2009-12-23 15:40:00,14.17,14.18,14.16,14.17,51800.0,11.5657,11.5739,11.5576,11.5657,51800.0
2009-12-23 15:50:00,14.17,14.21,14.16,14.2,224700.0,11.5657,11.5984,11.5576,11.5902,224700.0
2009-12-24 09:30:00,14.2,14.29,14.2,14.27,15200.0,11.5902,11.6637,11.5902,11.6474,15200.0
2009-12-24 09:40:00,14.27,14.28,14.24,14.27,16400.0,11.6474,11.6555,11.6229,11.6474,16400.0
2009-12-24 09:50:00,14.26,14.29,14.25,14.29,23300.0,11.6392,11.6637,11.631,11.6637,23300.0
2009-12-24 10:00:00,14.28,14.31,14.28,14.29,18500.0,11.6555,11.68,11.6555,11.6637,18500.0
2009-12-24 10:10:00,14.29,14.29,14.26,14.26,12000.0,11.6637,11.6637,11.6392,11.6392,12000.0
2009-12-24 10:20:00,14.26,14.26,14.23,14.26,24100.0,11.6392,11.6392,11.6147,11.6392,24100.0
2009-12-24 10:30:00,14.25,14.26,14.25,14.25,5400.0,11.631,11.6392,11.631,11.631,5400.0
2009-12-24 10:40:00,14.25,14.26,14.25,14.25,4300.0,11.631,11.6392,11.631,11.631,4300.0
2009-12-24 10:50:00,14.25,14.26,14.25,14.26,7100.0,11.631,11.6392,11.631,11.6392,7100.0
2009-12-24 11:00:00,14.26,14.27,14.25,14.26,18900.0,11.6392,11.6474,11.631,11.6392,18900.0
2009-12-24 11:10:00,14.26,14.27,14.26,14.26,8900.0,11.6392,11.6474,11.6392,11.6392,8900.0
2009-12-24 11:20:00,14.26,14.27,14.26,14.26,12200.0,11.6392,11.6474,11.6392,11.6392,12200.0
2009-12-24 11:30:00,14.26,14.27,14.26,14.27,11600.0,11.6392,11.6474,11.6392,11.6474,11600.0
2009-12-24 11:40:00,14.26,14.27,14.26,14.27,14600.0,11.6392,11.6474,11.6392,11.6474,14600.0
2009-12-24 11:50:00,14.27,14.27,14.25,14.26,41000.0,11.6474,11.6474,11.631,11.6392,41000.0
2009-12-24 12:00:00,14.26,14.27,14.24,14.24,13400.0,11.6392,11.6474,11.6229,11.6229,13400.0
2009-12-24 12:10:00,14.25,14.25,14.23,14.24,9700.0,11.631,11.631,11.6147,11.6229,9700.0
2009-12-24 12:20:00,14.24,14.24,14.18,14.2,33800.0,11.6229,11.6229,11.5739,11.5902,33800.0
2009-12-24 12:30:00,14.2,14.2,14.19,14.2,13500.0,11.5902,11.5902,11.5821,11.5902,13500.0
2009-12-24 12:40:00,14.19,14.25,14.19,14.25,27400.0,11.5821,11.631,11.5821,11.631,27400.0
2009-12-24 12:50:00,14.25,14.27,14.25,14.27,59100.0,11.631,11.6474,11.631,11.6474,59100.0
2009-12-28 09:30:00,14.3,14.3,14.22,14.25,54700.0,11.6719,11.6719,11.6066,11.631,54700.0
2009-12-28 09:40:00,14.25,14.3,14.25,14.25,19500.0,11.631,11.6719,11.631,11.631,19500.0
2009-12-28 09:50:00,14.25,14.26,14.23,14.24,12400.0,11.631,11.6392,11.6147,11.6229,12400.0
2009-12-28 10:00:00,14.23,14.25,14.2,14.2,27900.0,11.6147,11.631,11.5902,11.5902,27900.0
2009-12-28 10:10:00,14.2,14.2,14.12,14.15,38200.0,11.5902,11.5902,11.5249,11.5494,38200.0
2009-12-28 10:20:00,14.15,14.16,14.13,14.16,25300.0,11.5494,11.5576,11.5331,11.5576,25300.0
2009-12-28 10:30:00,14.16,14.16,14.15,14.15,8700.0,11.5576,11.5576,11.5494,11.5494,8700.0
2009-12-28 10:40:00,14.15,14.16,14.15,14.15,11600.0,11.5494,11.5576,11.5494,11.5494,11600.0
2009-12-28 10:50:00,14.15,14.16,14.09,14.09,51100.0,11.5494,11.5576,11.5005,11.5005,51100.0
2009-12-28 11:00:00,14.09,14.1,14.09,14.09,15100.0,11.5005,11.5086,11.5005,11.5005,15100.0
2009-12-28 11:10:00,14.09,14.1,14.06,14.06,26600.0,11.5005,11.5086,11.476,11.476,26600.0
2009-12-28 11:20:00,14.06,14.07,14.04,14.06,39500.0,11.476,11.4841,11.4596,11.476,39500.0
2009-12-28 11:30:00,14.07,14.11,14.07,14.1,34400.0,11.4841,11.5168,11.4841,11.5086,34400.0
2009-12-28 11:40:00,14.11,14.12,14.1,14.1,21200.0,11.5168,11.5249,11.5086,11.5086,21200.0
2009-12-28 11:50:00,14.11,14.11,14.07,14.07,53400.0,11.5168,11.5168,11.4841,11.4841,53400.0
2009-12-28 12:00:00,14.07,14.08,14.06,14.06,23300.0,11.4841,11.4923,11.476,11.476,23300.0
2009-12-28 12:10:00,14.07,14.07,14.06,14.06,10600.0,11.4841,11.4841,11.476,11.476,10600.0
2009-12-28 12:20:00,14.06,14.08,14.06,14.07,17100.0,11.476,11.4923,11.476,11.4841,17100.0
2009-12-28 12:30:00,14.08,14.08,14.06,14.06,14200.0,11.4923,11.4923,11.476,11.476,14200.0
2009-12-28 12:40:00,14.07,14.07,14.06,14.06,12400.0,11.4841,11.4841,11.476,11.476,12400.0
2009-12-28 12:50:00,14.06,14.07,14.06,14.07,9200.0,11.476,11.4841,11.476,11.4841,9200.0
2009-12-28 13:00:00,14.06,14.07,14.06,14.06,3900.0,11.476,11.4841,11.476,11.476,3900.0
2009-12-28 13:10:00,14.06,14.07,14.06,14.06,18300.0,11.476,11.4841,11.476,11.476,18300.0
2009-12-28 13:20:00,14.06,14.07,14.06,14.06,10100.0,11.476,11.4841,11.476,11.476,10100.0
2009-12-28 13:30:00,14.06,14.07,14.03,14.04,34400.0,11.476,11.4841,11.4515,11.4596,34400.0
2009-12-28 13:40:00,14.03,14.03,14.01,14.01,19300.0,11.4515,11.4515,11.4352,11.4352,19300.0
2009-12-28 13:50:00,14.01,14.02,14.0,14.02,35900.0,11.4352,11.4433,11.427,11.4433,35900.0
2009-12-28 14:00:00,14.01,14.02,13.97,13.97,62600.0,11.4352,11.4433,11.4025,11.4025,62600.0
2009-12-28 14:10:00,13.96,13.98,13.93,13.96,90900.0,11.3943,11.4107,11.3699,11.3943,90900.0
2009-12-28 14:20:00,13.96,13.96,13.9,13.92,58100.0,11.3943,11.3943,11.3454,11.3617,58100.0
2009-12-28 14:30:00,13.92,13.97,13.92,13.95,93500.0,11.3617,11.4025,11.3617,11.3862,93500.0
2009-12-28 14:40:00,13.96,13.96,13.91,13.94,32500.0,11.3943,11.3943,11.3535,11.378,32500.0
2009-12-28 14:50:00,13.94,13.97,13.94,13.97,22900.0,11.378,11.4025,11.378,11.4025,22900.0
2009-12-28 15:00:00,13.97,13.98,13.96,13.96,38600.0,11.4025,11.4107,11.3943,11.3943,38600.0
2009-12-28 15:10:00,13.97,14.0,13.96,13.99,86600.0,11.4025,11.427,11.3943,11.4188,86600.0
2009-12-28 15:20:00,13.99,14.0,13.97,13.99,62300.0,11.4188,11.427,11.4025,11.4188,62300.0
2009-12-28 15:30:00,14.0,14.01,13.99,14.01,42200.0,11.427,11.4352,11.4188,11.4352,42200.0
2009-12-28 15:40:00,14.01,14.04,14.0,14.04,71800.0,11.4352,11.4596,11.427,11.4596,71800.0
2009-12-28 15:50:00,14.04,14.08,14.02,14.08,160000.0,11.4596,11.4923,11.4433,11.4923,160000.0
2009-12-29 09:30:00,14.07,14.15,13.96,13.97,43100.0,11.4841,11.5494,11.3943,11.4025,43100.0
2009-12-29 09:40:00,13.95,13.99,13.95,13.96,23100.0,11.3862,11.4188,11.3862,11.3943,23100.0
2009-12-29 09:50:00,13.96,13.99,13.95,13.98,32700.0,11.3943,11.4188,11.3862,11.4107,32700.0
2009-12-29 10:00:00,13.98,14.0,13.97,13.99,32300.0,11.4107,11.427,11.4025,11.4188,32300.0
2009-12-29 10:10:00,13.99,14.0,13.97,13.97,24400.0,11.4188,11.427,11.4025,11.4025,24400.0
2009-12-29 10:20:00,13.97,13.98,13.91,13.91,26800.0,11.4025,11.4107,11.3535,11.3535,26800.0
2009-12-29 10:30:00,13.91,13.92,13.91,13.91,90600.0,11.3535,11.3617,11.3535,11.3535,90600.0
2009-12-29 10:40:00,13.92,13.92,13.91,13.91,66400.0,11.3617,11.3617,11.3535,11.3535,66400.0
2009-12-29 10:50:00,13.91,13.92,13.91,13.92,79700.0,11.3535,11.3617,11.3535,11.3617,79700.0
2009-12-29 11:00:00,13.91,13.92,13.91,13.91,23200.0,11.3535,11.3617,11.3535,11.3535,23200.0
2009-12-29 11:10:00,13.91,13.92,13.91,13.91,12800.0,11.3535,11.3617,11.3535,11.3535,12800.0
2009-12-29 11:20:00,13.91,13.92,13.88,13.88,68400.0,11.3535,11.3617,11.329,11.329,68400.0
2009-12-29 11:30:00,13.87,13.9,13.85,13.85,51500.0,11.3209,11.3454,11.3046,11.3046,51500.0
2009-12-29 11:40:00,13.85,13.89,13.85,13.89,26000.0,11.3046,11.3372,11.3046,11.3372,26000.0
2009-12-29 11:50:00,13.89,13.9,13.86,13.86,23600.0,11.3372,11.3454,11.3127,11.3127,23600.0
2009-12-29 12:00:00,13.86,13.9,13.86,13.9,20700.0,11.3127,11.3454,11.3127,11.3454,20700.0
2009-12-29 12:10:00,13.9,13.9,13.89,13.9,11900.0,11.3454,11.3454,11.3372,11.3454,11900.0
2009-12-29 12:20:00,13.9,13.9,13.87,13.87,20800.0,11.3454,11.3454,11.3209,11.3209,20800.0
2009-12-29 12:30:00,13.87,13.88,13.87,13.88,7700.0,11.3209,11.329,11.3209,11.329,7700.0
2009-12-29 12:40:00,13.88,13.91,13.87,13.91,17200.0,11.329,11.3535,11.3209,11.3535,17200.0
2009-12-29 12:50:00,13.91,13.91,13.9,13.9,11000.0,11.3535,11.3535,11.3454,11.3454,11000.0
2009-12-29 13:00:00,13.9,13.93,13.89,13.93,23800.0,11.3454,11.3699,11.3372,11.3699,23800.0
2009-12-29 13:10:00,13.93,13.96,13.93,13.95,65000.0,11.3699,11.3943,11.3699,11.3862,65000.0
2009-12-29 13:20:00,13.95,13.98,13.95,13.97,18000.0,11.3862,11.4107,11.3862,11.4025,18000.0
2009-12-29 13:30:00,13.97,14.01,13.97,14.0,30900.0,11.4025,11.4352,11.4025,11.427,30900.0
2009-12-29 13:40:00,14.0,14.01,14.0,14.01,59600.0,11.427,11.4352,11.427,11.4352,59600.0
2009-12-29 13:50:00,14.0,14.01,14.0,14.0,4600.0,11.427,11.4352,11.427,11.427,4600.0
2009-12-29 14:00:00,14.0,14.05,14.0,14.05,115300.0,11.427,11.4678,11.427,11.4678,115300.0
2009-12-29 14:10:00,14.06,14.06,14.05,14.05,27100.0,11.476,11.476,11.4678,11.4678,27100.0
2009-12-29 14:20:00,14.06,14.09,14.05,14.09,46400.0,11.476,11.5005,11.4678,11.5005,46400.0
2009-12-29 14:30:00,14.08,14.1,14.08,14.09,45500.0,11.4923,11.5086,11.4923,11.5005,45500.0
2009-12-29 14:40:00,14.09,14.11,14.09,14.1,59800.0,11.5005,11.5168,11.5005,11.5086,59800.0
2009-12-29 14:50:00,14.11,14.12,14.1,14.1,110100.0,11.5168,11.5249,11.5086,11.5086,110100.0
2009-12-29 15:00:00,14.1,14.14,14.1,14.12,134700.0,11.5086,11.5413,11.5086,11.5249,134700.0
2009-12-29 15:10:00,14.13,14.13,14.12,14.12,23100.0,11.5331,11.5331,11.5249,11.5249,23100.0
2009-12-29 15:20:00,14.12,14.13,14.11,14.11,36900.0,11.5249,11.5331,11.5168,11.5168,36900.0
2009-12-29 15:30:00,14.1,14.11,14.1,14.1,49800.0,11.5086,11.5168,11.5086,11.5086,49800.0
2009-12-29 15:40:00,14.1,14.11,14.1,14.11,27100.0,11.5086,11.5168,11.5086,11.5168,27100.0
2009-12-29 15:50:00,14.11,14.11,14.1,14.11,271400.0,11.5168,11.5168,11.5086,11.5168,271400.0
2009-12-30 09:30:00,14.13,14.13,13.98,14.11,56100.0,11.5331,11.5331,11.4107,11.5168,56100.0
2009-12-30 09:40:00,14.11,14.25,14.11,14.17,109200.0,11.5168,11.631,11.5168,11.5657,109200.0
2009-12-30 09:50:00,14.17,14.23,14.14,14.18,27900.0,11.5657,11.6147,11.5413,11.5739,27900.0
2009-12-30 10:00:00,14.17,14.2,14.14,14.14,27700.0,11.5657,11.5902,11.5413,11.5413,27700.0
2009-12-30 10:10:00,14.14,14.17,14.13,14.15,31300.0,11.5413,11.5657,11.5331,11.5494,31300.0
2009-12-30 10:20:00,14.15,14.15,14.14,14.15,23300.0,11.5494,11.5494,11.5413,11.5494,23300.0
2009-12-30 10:30:00,14.15,14.15,14.03,14.03,47400.0,11.5494,11.5494,11.4515,11.4515,47400.0
2009-12-30 10:40:00,14.04,14.04,14.0,14.0,31600.0,11.4596,11.4596,11.427,11.427,31600.0
2009-12-30 10:50:00,14.01,14.02,14.0,14.0,30400.0,11.4352,11.4433,11.427,11.427,30400.0
2009-12-30 11:00:00,14.0,14.05,14.0,14.04,20200.0,11.427,11.4678,11.427,11.4596,20200.0
2009-12-30 11:10:00,14.05,14.07,14.04,14.07,26300.0,11.4678,11.4841,11.4596,11.4841,26300.0
2009-12-30 11:20:00,14.07,14.1,14.05,14.08,41800.0,11.4841,11.5086,11.4678,11.4923,41800.0
2009-12-30 11:30:00,14.09,14.16,14.08,14.16,43600.0,11.5005,11.5576,11.4923,11.5576,43600.0
2009-12-30 11:40:00,14.15,14.17,14.15,14.16,45300.0,11.5494,11.5657,11.5494,11.5576,45300.0
2009-12-30 11:50:00,14.18,14.28,14.17,14.27,138700.0,11.5739,11.6555,11.5657,11.6474,138700.0
2009-12-30 12:00:00,14.28,14.29,14.25,14.26,76400.0,11.6555,11.6637,11.631,11.6392,76400.0
2009-12-30 12:10:00,14.27,14.27,14.25,14.25,27600.0,11.6474,11.6474,11.631,11.631,27600.0
2009-12-30 12:20:00,14.25,14.26,14.25,14.26,15500.0,11.631,11.6392,11.631,11.6392,15500.0
2009-12-30 12:30:00,14.26,14.26,14.23,14.24,31400.0,11.6392,11.6392,11.6147,11.6229,31400.0
2009-12-30 12:40:00,14.24,14.29,14.23,14.29,84600.0,11.6229,11.6637,11.6147,11.6637,84600.0
2009-12-30 12:50:00,14.28,14.28,14.26,14.27,11000.0,11.6555,11.6555,11.6392,11.6474,11000.0
2009-12-30 13:00:00,14.26,14.27,14.25,14.26,46800.0,11.6392,11.6474,11.631,11.6392,46800.0
2009-12-30 13:10:00,14.26,14.27,14.25,14.26,49500.0,11.6392,11.6474,11.631,11.6392,49500.0
2009-12-30 13:20:00,14.25,14.26,14.24,14.24,49100.0,11.631,11.6392,11.6229,11.6229,49100.0
2009-12-30 13:30:00,14.24,14.25,14.24,14.25,18200.0,11.6229,11.631,11.6229,11.631,18200.0
2009-12-30 13:40:00,14.24,14.28,14.24,14.25,25000.0,11.6229,11.6555,11.6229,11.631,25000.0
2009-12-30 13:50:00,14.25,14.26,14.22,14.26,41400.0,11.631,11.6392,11.6066,11.6392,41400.0
2009-12-30 14:00:00,14.26,14.28,14.24,14.27,89600.0,11.6392,11.6555,11.6229,11.6474,89600.0
2009-12-30 14:10:00,14.27,14.27,14.26,14.27,56700.0,11.6474,11.6474,11.6392,11.6474,56700.0
2009-12-30 14:20:00,14.26,14.26,14.25,14.26,10000.0,11.6392,11.6392,11.631,11.6392,10000.0
2009-12-30 14:30:00,14.25,14.27,14.25,14.25,49300.0,11.631,11.6474,11.631,11.631,49300.0
2009-12-30 14:40:00,14.25,14.26,14.25,14.25,13900.0,11.631,11.6392,11.631,11.631,13900.0
2009-12-30 14:50:00,14.25,14.26,14.25,14.25,12400.0,11.631,11.6392,11.631,11.631,12400.0
2009-12-30 15:00:00,14.25,14.26,14.25,14.25,31300.0,11.631,11.6392,11.631,11.631,31300.0
2009-12-30 15:10:00,14.25,14.28,14.25,14.26,49400.0,11.631,11.6555,11.631,11.6392,49400.0
2009-12-30 15:20:00,14.27,14.27,14.26,14.27,33200.0,11.6474,11.6474,11.6392,11.6474,33200.0
2009-12-30 15:30:00,14.27,14.28,14.26,14.27,44400.0,11.6474,11.6555,11.6392,11.6474,44400.0
2009-12-30 15:40:00,14.26,14.27,14.25,14.27,210600.0,11.6392,11.6474,11.631,11.6474,210600.0
2009-12-30 15:50:00,14.27,14.29,14.27,14.29,128800.0,11.6474,11.6637,11.6474,11.6637,128800.0
2009-12-31 09:30:00,14.27,14.35,14.26,14.31,79600.0,11.6474,11.7127,11.6392,11.68,79600.0
2009-12-31 09:40:00,14.31,14.35,14.28,14.35,43000.0,11.68,11.7127,11.6555,11.7127,43000.0
2009-12-31 09:50:00,14.35,14.4,14.33,14.33,47500.0,11.7127,11.7535,11.6963,11.6963,47500.0
2009-12-31 10:00:00,14.33,14.34,14.28,14.31,33800.0,11.6963,11.7045,11.6555,11.68,33800.0
2009-12-31 10:10:00,14.3,14.3,14.23,14.25,27600.0,11.6719,11.6719,11.6147,11.631,27600.0
2009-12-31 10:20:00,14.24,14.26,14.23,14.26,24400.0,11.6229,11.6392,11.6147,11.6392,24400.0
2009-12-31 10:30:00,14.26,14.3,14.24,14.29,31500.0,11.6392,11.6719,11.6229,11.6637,31500.0
2009-12-31 10:40:00,14.3,14.33,14.3,14.32,8100.0,11.6719,11.6963,11.6719,11.6882,8100.0
2009-12-31 10:50:00,14.32,14.33,14.32,14.32,6200.0,11.6882,11.6963,11.6882,11.6882,6200.0
2009-12-31 11:00:00,14.32,14.33,14.31,14.31,28100.0,11.6882,11.6963,11.68,11.68,28100.0
2009-12-31 11:10:00,14.31,14.4,14.31,14.38,74500.0,11.68,11.7535,11.68,11.7372,74500.0
2009-12-31 11:20:00,14.38,14.39,14.33,14.36,470300.0,11.7372,11.7453,11.6963,11.7208,470300.0
2009-12-31 11:30:00,14.36,14.37,14.35,14.35,194900.0,11.7208,11.729,11.7127,11.7127,194900.0
2009-12-31 11:40:00,14.35,14.36,14.32,14.35,37900.0,11.7127,11.7208,11.6882,11.7127,37900.0
2009-12-31 11:50:00,14.35,14.37,14.35,14.35,25400.0,11.7127,11.729,11.7127,11.7127,25400.0
2009-12-31 12:00:00,14.35,14.39,14.35,14.39,36600.0,11.7127,11.7453,11.7127,11.7453,36600.0
2009-12-31 12:10:00,14.39,14.43,14.39,14.43,64200.0,11.7453,11.778,11.7453,11.778,64200.0
2009-12-31 12:20:00,14.43,14.43,14.42,14.42,10500.0,11.778,11.778,11.7698,11.7698,10500.0
2009-12-31 12:30:00,14.43,14.43,14.42,14.43,26000.0,11.778,11.778,11.7698,11.778,26000.0
2009-12-31 12:40:00,14.42,14.43,14.42,14.43,17100.0,11.7698,11.778,11.7698,11.778,17100.0
2009-12-31 12:50:00,14.43,14.43,14.42,14.43,14000.0,11.778,11.778,11.7698,11.778,14000.0
2009-12-31 13:00:00,14.43,14.43,14.42,14.42,30400.0,11.778,11.778,11.7698,11.7698,30400.0
2009-12-31 13:10:00,14.42,14.43,14.38,14.4,81300.0,11.7698,11.778,11.7372,11.7535,81300.0
2009-12-31 13:20:00,14.4,14.45,14.39,14.45,80900.0,11.7535,11.7943,11.7453,11.7943,80900.0
2009-12-31 13:30:00,14.44,14.45,14.43,14.45,35100.0,11.7861,11.7943,11.778,11.7943,35100.0
2009-12-31 13:40:00,14.44,14.45,14.39,14.39,33000.0,11.7861,11.7943,11.7453,11.7453,33000.0
2009-12-31 13:50:00,14.39,14.39,14.36,14.36,16500.0,11.7453,11.7453,11.7208,11.7208,16500.0
2009-12-31 14:00:00,14.36,14.4,14.35,14.35,63100.0,11.7208,11.7535,11.7127,11.7127,63100.0
2009-12-31 14:10:00,14.36,14.36,14.33,14.34,21300.0,11.7208,11.7208,11.6963,11.7045,21300.0
2009-12-31 14:20:00,14.35,14.36,14.33,14.33,35800.0,11.7127,11.7208,11.6963,11.6963,35800.0
2009-12-31 14:30:00,14.33,14.34,14.26,14.26,79300.0,11.6963,11.7045,11.6392,11.6392,79300.0
2009-12-31 14:40:00,14.27,14.28,14.26,14.27,10500.0,11.6474,11.6555,11.6392,11.6474,10500.0
2009-12-31 14:50:00,14.27,14.33,14.27,14.33,21900.0,11.6474,11.6963,11.6474,11.6963,21900.0
2009-12-31 15:00:00,14.33,14.33,14.32,14.32,25300.0,11.6963,11.6963,11.6882,11.6882,25300.0
2009-12-31 15:10:00,14.32,14.35,14.32,14.34,21800.0,11.6882,11.7127,11.6882,11.7045,21800.0
2009-12-31 15:20:00,14.35,14.35,14.34,14.34,37900.0,11.7127,11.7127,11.7045,11.7045,37900.0
2009-12-31 15:30:00,14.35,14.36,14.27,14.29,115000.0,11.7127,11.7208,11.6474,11.6637,115000.0
2009-12-31 15:40:00,14.3,14.3,14.2,14.21,149400.0,11.6719,11.6719,11.5902,11.5984,149400.0
2009-12-31 15:50:00,14.22,14.25,14.17,14.19,284400.0,11.6066,11.631,11.5657,11.5821,284400.0
2010-01-04 09:30:00,14.45,14.72,14.42,14.69,364600.0,11.7943,12.0147,11.7698,11.9902,364600.0
2010-01-04 09:40:00,14.69,14.79,14.66,14.77,254900.0,11.9902,12.0718,11.9657,12.0555,254900.0
2010-01-04 09:50:00,14.78,14.79,14.72,14.77,186500.0,12.0636,12.0718,12.0147,12.0555,186500.0
2010-01-04 10:00:00,14.78,14.83,14.75,14.83,273400.0,12.0636,12.1045,12.0392,12.1045,273400.0
2010-01-04 10:10:00,14.82,14.83,14.76,14.77,81500.0,12.0963,12.1045,12.0473,12.0555,81500.0
2010-01-04 10:20:00,14.77,14.87,14.77,14.87,139400.0,12.0555,12.1371,12.0555,12.1371,139400.0
2010-01-04 10:30:00,14.88,14.9,14.85,14.89,83000.0,12.1453,12.1616,12.1208,12.1534,83000.0
2010-01-04 10:40:00,14.88,14.89,14.82,14.84,95200.0,12.1453,12.1534,12.0963,12.1126,95200.0
2010-01-04 10:50:00,14.83,14.86,14.8,14.8,53000.0,12.1045,12.1289,12.08,12.08,53000.0
2010-01-04 11:00:00,14.8,14.89,14.8,14.88,97700.0,12.08,12.1534,12.08,12.1453,97700.0
2010-01-04 11:10:00,14.87,14.89,14.87,14.89,53000.0,12.1371,12.1534,12.1371,12.1534,53000.0
2010-01-04 11:20:00,14.88,14.89,14.78,14.79,162500.0,12.1453,12.1534,12.0636,12.0718,162500.0
2010-01-04 11:30:00,14.79,14.8,14.73,14.73,204100.0,12.0718,12.08,12.0228,12.0228,204100.0
2010-01-04 11:40:00,14.73,14.74,14.73,14.74,36800.0,12.0228,12.031,12.0228,12.031,36800.0
2010-01-04 11:50:00,14.73,14.77,14.73,14.75,119100.0,12.0228,12.0555,12.0228,12.0392,119100.0
2010-01-04 12:00:00,14.75,14.75,14.71,14.72,92600.0,12.0392,12.0392,12.0065,12.0147,92600.0
2010-01-04 12:10:00,14.71,14.72,14.69,14.7,66500.0,12.0065,12.0147,11.9902,11.9983,66500.0
2010-01-04 12:20:00,14.69,14.72,14.69,14.7,44100.0,11.9902,12.0147,11.9902,11.9983,44100.0
2010-01-04 12:30:00,14.71,14.71,14.66,14.67,50900.0,12.0065,12.0065,11.9657,11.9739,50900.0
2010-01-04 12:40:00,14.67,14.67,14.65,14.66,25800.0,11.9739,11.9739,11.9575,11.9657,25800.0
2010-01-04 12:50:00,14.66,14.66,14.63,14.63,39500.0,11.9657,11.9657,11.9412,11.9412,39500.0
2010-01-04 13:00:00,14.63,14.65,14.63,14.65,27500.0,11.9412,11.9575,11.9412,11.9575,27500.0
2010-01-04 13:10:00,14.65,14.72,14.64,14.72,142600.0,11.9575,12.0147,11.9494,12.0147,142600.0
2010-01-04 13:20:00,14.72,14.74,14.68,14.69,102100.0,12.0147,12.031,11.982,11.9902,102100.0
2010-01-04 13:30:00,14.7,14.72,14.69,14.7,54100.0,11.9983,12.0147,11.9902,11.9983,54100.0
2010-01-04 13:40:00,14.7,14.71,14.68,14.68,46000.0,11.9983,12.0065,11.982,11.982,46000.0
2010-01-04 13:50:00,14.68,14.69,14.66,14.66,18200.0,11.982,11.9902,11.9657,11.9657,18200.0
2010-01-04 14:00:00,14.67,14.7,14.66,14.68,41600.0,11.9739,11.9983,11.9657,11.982,41600.0
2010-01-04 14:10:00,14.69,14.73,14.68,14.73,107300.0,11.9902,12.0228,11.982,12.0228,107300.0
2010-01-04 14:20:00,14.72,14.79,14.72,14.79,198800.0,12.0147,12.0718,12.0147,12.0718,198800.0
2010-01-04 14:30:00,14.79,14.8,14.75,14.79,146600.0,12.0718,12.08,12.0392,12.0718,146600.0
2010-01-04 14:40:00,14.79,14.85,14.79,14.83,304700.0,12.0718,12.1208,12.0718,12.1045,304700.0
2010-01-04 14:50:00,14.83,14.84,14.78,14.78,76400.0,12.1045,12.1126,12.0636,12.0636,76400.0
2010-01-04 15:00:00,14.78,14.82,14.77,14.81,59400.0,12.0636,12.0963,12.0555,12.0881,59400.0
2010-01-04 15:10:00,14.8,14.81,14.75,14.78,75900.0,12.08,12.0881,12.0392,12.0636,75900.0
2010-01-04 15:20:00,14.78,14.82,14.77,14.81,108300.0,12.0636,12.0963,12.0555,12.0881,108300.0
2010-01-04 15:30:00,14.8,14.82,14.77,14.78,97300.0,12.08,12.0963,12.0555,12.0636,97300.0
2010-01-04 15:40:00,14.77,14.8,14.76,14.78,154600.0,12.0555,12.08,12.0473,12.0636,154600.0
2010-01-04 15:50:00,14.78,14.82,14.78,14.82,339100.0,12.0636,12.0963,12.0636,12.0963,339100.0
2010-01-05 09:30:00,14.89,14.9,14.77,14.77,116500.0,12.1534,12.1616,12.0555,12.0555,116500.0
2010-01-05 09:40:00,14.77,14.8,14.7,14.79,152500.0,12.0555,12.08,11.9983,12.0718,152500.0
2010-01-05 09:50:00,14.8,14.9,14.8,14.84,85100.0,12.08,12.1616,12.08,12.1126,85100.0
2010-01-05 10:00:00,14.83,14.92,14.81,14.86,92600.0,12.1045,12.1779,12.0881,12.1289,92600.0
2010-01-05 10:10:00,14.86,14.89,14.82,14.89,44800.0,12.1289,12.1534,12.0963,12.1534,44800.0
2010-01-05 10:20:00,14.88,14.96,14.86,14.96,67300.0,12.1453,12.2106,12.1289,12.2106,67300.0
2010-01-05 10:30:00,14.96,15.0,14.95,14.99,138500.0,12.2106,12.2432,12.2024,12.235,138500.0
2010-01-05 10:40:00,14.99,15.05,14.99,15.01,196700.0,12.235,12.284,12.235,12.2514,196700.0
2010-01-05 10:50:00,15.0,15.04,15.0,15.0,77900.0,12.2432,12.2759,12.2432,12.2432,77900.0
2010-01-05 11:00:00,15.0,15.02,15.0,15.0,72600.0,12.2432,12.2595,12.2432,12.2432,72600.0
2010-01-05 11:10:00,15.0,15.02,14.96,14.99,230500.0,12.2432,12.2595,12.2106,12.235,230500.0
2010-01-05 11:20:00,15.0,15.04,14.97,15.01,83700.0,12.2432,12.2759,12.2187,12.2514,83700.0
2010-01-05 11:30:00,15.02,15.03,14.99,15.03,118500.0,12.2595,12.2677,12.235,12.2677,118500.0
2010-01-05 11:40:00,15.03,15.04,15.01,15.03,107100.0,12.2677,12.2759,12.2514,12.2677,107100.0
2010-01-05 11:50:00,15.04,15.05,14.99,14.99,116100.0,12.2759,12.284,12.235,12.235,116100.0
2010-01-05 12:00:00,14.98,15.01,14.97,15.0,55800.0,12.2269,12.2514,12.2187,12.2432,55800.0
2010-01-05 12:10:00,14.99,15.03,14.99,14.99,90400.0,12.235,12.2677,12.235,12.235,90400.0
2010-01-05 12:20:00,14.99,15.0,14.96,14.97,47400.0,12.235,12.2432,12.2106,12.2187,47400.0
2010-01-05 12:30:00,14.98,14.98,14.92,14.95,68800.0,12.2269,12.2269,12.1779,12.2024,68800.0
2010-01-05 12:40:00,14.95,14.97,14.92,14.94,72300.0,12.2024,12.2187,12.1779,12.1942,72300.0
2010-01-05 12:50:00,14.94,14.97,14.93,14.97,58700.0,12.1942,12.2187,12.1861,12.2187,58700.0
2010-01-05 13:00:00,14.97,14.97,14.92,14.92,67000.0,12.2187,12.2187,12.1779,12.1779,67000.0
2010-01-05 13:10:00,14.92,14.95,14.92,14.95,45500.0,12.1779,12.2024,12.1779,12.2024,45500.0
2010-01-05 13:20:00,14.95,14.97,14.89,14.96,75600.0,12.2024,12.2187,12.1534,12.2106,75600.0
2010-01-05 13:30:00,14.96,14.97,14.92,14.95,87200.0,12.2106,12.2187,12.1779,12.2024,87200.0
2010-01-05 13:40:00,14.95,15.0,14.95,14.99,71000.0,12.2024,12.2432,12.2024,12.235,71000.0
2010-01-05 13:50:00,14.98,14.99,14.95,14.98,90600.0,12.2269,12.235,12.2024,12.2269,90600.0
2010-01-05 14:00:00,14.97,15.0,14.92,14.92,69600.0,12.2187,12.2432,12.1779,12.1779,69600.0
2010-01-05 14:10:00,14.92,14.93,14.85,14.85,86600.0,12.1779,12.1861,12.1208,12.1208,86600.0
2010-01-05 14:20:00,14.85,14.86,14.85,14.86,34300.0,12.1208,12.1289,12.1208,12.1289,34300.0
2010-01-05 14:30:00,14.85,14.93,14.85,14.92,109200.0,12.1208,12.1861,12.1208,12.1779,109200.0
2010-01-05 14:40:00,14.93,15.0,14.92,14.97,247500.0,12.1861,12.2432,12.1779,12.2187,247500.0
2010-01-05 14:50:00,14.96,15.05,14.95,15.03,216800.0,12.2106,12.284,12.2024,12.2677,216800.0
2010-01-05 15:00:00,15.03,15.04,15.0,15.0,70200.0,12.2677,12.2759,12.2432,12.2432,70200.0
2010-01-05 15:10:00,15.0,15.0,14.95,14.98,78100.0,12.2432,12.2432,12.2024,12.2269,78100.0
2010-01-05 15:20:00,14.98,15.0,14.95,15.0,111700.0,12.2269,12.2432,12.2024,12.2432,111700.0
2010-01-05 15:30:00,14.99,15.05,14.99,15.04,163900.0,12.235,12.284,12.235,12.2759,163900.0
2010-01-05 15:40:00,15.03,15.07,15.03,15.03,217700.0,12.2677,12.3003,12.2677,12.2677,217700.0
2010-01-05 15:50:00,15.03,15.06,15.0,15.05,367300.0,12.2677,12.2922,12.2432,12.284,367300.0
2010-01-06 09:30:00,14.96,15.19,14.96,15.08,155100.0,12.2106,12.3983,12.2106,12.3085,155100.0
2010-01-06 09:40:00,15.06,15.11,14.99,15.05,92100.0,12.2922,12.333,12.235,12.284,92100.0
2010-01-06 09:50:00,15.06,15.06,14.89,14.92,151200.0,12.2922,12.2922,12.1534,12.1779,151200.0
2010-01-06 10:00:00,14.91,15.02,14.89,15.0,139300.0,12.1697,12.2595,12.1534,12.2432,139300.0
2010-01-06 10:10:00,15.0,15.01,14.94,14.97,67800.0,12.2432,12.2514,12.1942,12.2187,67800.0
2010-01-06 10:20:00,14.97,15.01,14.92,15.01,73300.0,12.2187,12.2514,12.1779,12.2514,73300.0
2010-01-06 10:30:00,15.0,15.02,14.95,14.96,83600.0,12.2432,12.2595,12.2024,12.2106,83600.0
2010-01-06 10:40:00,14.96,14.97,14.95,14.95,46600.0,12.2106,12.2187,12.2024,12.2024,46600.0
2010-01-06 10:50:00,14.98,15.04,14.98,15.04,23900.0,12.2269,12.2759,12.2269,12.2759,23900.0
2010-01-06 11:00:00,15.04,15.06,15.02,15.06,61900.0,12.2759,12.2922,12.2595,12.2922,61900.0
2010-01-06 11:10:00,15.05,15.1,15.04,15.09,51100.0,12.284,12.3248,12.2759,12.3167,51100.0
2010-01-06 11:20:00,15.09,15.09,15.03,15.03,29600.0,12.3167,12.3167,12.2677,12.2677,29600.0
2010-01-06 11:30:00,15.03,15.06,15.01,15.02,85500.0,12.2677,12.2922,12.2514,12.2595,85500.0
2010-01-06 11:40:00,15.02,15.05,15.0,15.01,39000.0,12.2595,12.284,12.2432,12.2514,39000.0
2010-01-06 11:50:00,15.01,15.03,14.95,14.95,77200.0,12.2514,12.2677,12.2024,12.2024,77200.0
2010-01-06 12:00:00,14.95,14.98,14.94,14.95,71900.0,12.2024,12.2269,12.1942,12.2024,71900.0
2010-01-06 12:10:00,14.95,14.96,14.89,14.95,153900.0,12.2024,12.2106,12.1534,12.2024,153900.0
2010-01-06 12:20:00,14.95,14.95,14.9,14.9,22700.0,12.2024,12.2024,12.1616,12.1616,22700.0
2010-01-06 12:30:00,14.9,14.94,14.9,14.93,23800.0,12.1616,12.1942,12.1616,12.1861,23800.0
2010-01-06 12:40:00,14.94,14.98,14.93,14.97,21900.0,12.1942,12.2269,12.1861,12.2187,21900.0
2010-01-06 12:50:00,14.98,15.06,14.98,15.03,144600.0,12.2269,12.2922,12.2269,12.2677,144600.0
2010-01-06 13:00:00,15.03,15.04,15.0,15.01,45400.0,12.2677,12.2759,12.2432,12.2514,45400.0
2010-01-06 13:10:00,15.01,15.07,15.0,15.03,173700.0,12.2514,12.3003,12.2432,12.2677,173700.0
2010-01-06 13:20:00,15.03,15.04,14.99,15.0,29900.0,12.2677,12.2759,12.235,12.2432,29900.0
2010-01-06 13:30:00,14.99,15.05,14.99,15.01,77000.0,12.235,12.284,12.235,12.2514,77000.0
2010-01-06 13:40:00,15.0,15.01,14.98,14.98,87400.0,12.2432,12.2514,12.2269,12.2269,87400.0
2010-01-06 13:50:00,14.98,14.99,14.95,14.97,64700.0,12.2269,12.235,12.2024,12.2187,64700.0
2010-01-06 14:00:00,14.96,15.03,14.96,15.0,61500.0,12.2106,12.2677,12.2106,12.2432,61500.0
2010-01-06 14:10:00,15.0,15.01,14.9,14.9,161200.0,12.2432,12.2514,12.1616,12.1616,161200.0
2010-01-06 14:20:00,14.9,14.97,14.9,14.95,124500.0,12.1616,12.2187,12.1616,12.2024,124500.0
2010-01-06 14:30:00,14.95,15.03,14.94,14.98,125800.0,12.2024,12.2677,12.1942,12.2269,125800.0
2010-01-06 14:40:00,14.97,15.0,14.94,14.94,78200.0,12.2187,12.2432,12.1942,12.1942,78200.0
2010-01-06 14:50:00,14.94,14.97,14.92,14.92,63500.0,12.1942,12.2187,12.1779,12.1779,63500.0
2010-01-06 15:00:00,14.92,14.93,14.86,14.86,118800.0,12.1779,12.1861,12.1289,12.1289,118800.0
2010-01-06 15:10:00,14.86,14.91,14.86,14.9,52600.0,12.1289,12.1697,12.1289,12.1616,52600.0
2010-01-06 15:20:00,14.9,14.98,14.89,14.97,155100.0,12.1616,12.2269,12.1534,12.2187,155100.0
2010-01-06 15:30:00,14.97,14.99,14.96,14.96,109800.0,12.2187,12.235,12.2106,12.2106,109800.0
2010-01-06 15:40:00,14.96,14.97,14.88,14.88,167700.0,12.2106,12.2187,12.1453,12.1453,167700.0
2010-01-06 15:50:00,14.89,14.9,14.86,14.9,168300.0,12.1534,12.1616,12.1289,12.1616,168300.0
2010-01-07 09:30:00,14.82,14.93,14.82,14.89,102200.0,12.0963,12.1861,12.0963,12.1534,102200.0
2010-01-07 09:40:00,14.88,14.93,14.63,14.66,120000.0,12.1453,12.1861,11.9412,11.9657,120000.0
2010-01-07 09:50:00,14.67,14.68,14.53,14.55,169200.0,11.9739,11.982,11.8596,11.8759,169200.0
2010-01-07 10:00:00,14.54,14.69,14.53,14.67,128200.0,11.8677,11.9902,11.8596,11.9739,128200.0
2010-01-07 10:10:00,14.68,14.72,14.61,14.61,130400.0,11.982,12.0147,11.9249,11.9249,130400.0
2010-01-07 10:20:00,14.61,14.71,14.6,14.66,66900.0,11.9249,12.0065,11.9167,11.9657,66900.0
2010-01-07 10:30:00,14.66,14.75,14.66,14.71,40300.0,11.9657,12.0392,11.9657,12.0065,40300.0
2010-01-07 10:40:00,14.72,14.8,14.72,14.8,50600.0,12.0147,12.08,12.0147,12.08,50600.0
2010-01-07 10:50:00,14.79,14.81,14.75,14.75,54900.0,12.0718,12.0881,12.0392,12.0392,54900.0
2010-01-07 11:00:00,14.76,14.78,14.75,14.76,29800.0,12.0473,12.0636,12.0392,12.0473,29800.0
2010-01-07 11:10:00,14.75,14.82,14.75,14.81,104900.0,12.0392,12.0963,12.0392,12.0881,104900.0
2010-01-07 11:20:00,14.81,14.86,14.81,14.84,77800.0,12.0881,12.1289,12.0881,12.1126,77800.0
2010-01-07 11:30:00,14.83,14.87,14.83,14.85,124500.0,12.1045,12.1371,12.1045,12.1208,124500.0
2010-01-07 11:40:00,14.85,14.92,14.85,14.86,185900.0,12.1208,12.1779,12.1208,12.1289,185900.0
2010-01-07 11:50:00,14.86,14.86,14.79,14.8,22900.0,12.1289,12.1289,12.0718,12.08,22900.0
2010-01-07 12:00:00,14.79,14.8,14.78,14.78,18500.0,12.0718,12.08,12.0636,12.0636,18500.0
2010-01-07 12:10:00,14.78,14.81,14.76,14.81,35400.0,12.0636,12.0881,12.0473,12.0881,35400.0
2010-01-07 12:20:00,14.81,14.84,14.79,14.84,49200.0,12.0881,12.1126,12.0718,12.1126,49200.0
2010-01-07 12:30:00,14.83,14.85,14.81,14.83,113400.0,12.1045,12.1208,12.0881,12.1045,113400.0
2010-01-07 12:40:00,14.82,14.83,14.8,14.81,83900.0,12.0963,12.1045,12.08,12.0881,83900.0
2010-01-07 12:50:00,14.8,14.81,14.75,14.75,56000.0,12.08,12.0881,12.0392,12.0392,56000.0
2010-01-07 13:00:00,14.75,14.76,14.75,14.76,7200.0,12.0392,12.0473,12.0392,12.0473,7200.0
2010-01-07 13:10:00,14.75,14.78,14.75,14.76,38600.0,12.0392,12.0636,12.0392,12.0473,38600.0
2010-01-07 13:20:00,14.76,14.78,14.75,14.78,19500.0,12.0473,12.0636,12.0392,12.0636,19500.0
2010-01-07 13:30:00,14.78,14.78,14.77,14.78,25400.0,12.0636,12.0636,12.0555,12.0636,25400.0
2010-01-07 13:40:00,14.78,14.78,14.76,14.76,27100.0,12.0636,12.0636,12.0473,12.0473,27100.0
2010-01-07 13:50:00,14.76,14.8,14.75,14.79,98700.0,12.0473,12.08,12.0392,12.0718,98700.0
2010-01-07 14:00:00,14.8,14.83,14.77,14.81,155500.0,12.08,12.1045,12.0555,12.0881,155500.0
2010-01-07 14:10:00,14.81,14.83,14.76,14.76,31600.0,12.0881,12.1045,12.0473,12.0473,31600.0
2010-01-07 14:20:00,14.76,14.77,14.75,14.76,32400.0,12.0473,12.0555,12.0392,12.0473,32400.0
2010-01-07 14:30:00,14.76,14.79,14.75,14.76,43400.0,12.0473,12.0718,12.0392,12.0473,43400.0
2010-01-07 14:40:00,14.76,14.8,14.76,14.79,17000.0,12.0473,12.08,12.0473,12.0718,17000.0
2010-01-07 14:50:00,14.79,14.79,14.75,14.76,36000.0,12.0718,12.0718,12.0392,12.0473,36000.0
2010-01-07 15:00:00,14.76,14.76,14.71,14.73,88100.0,12.0473,12.0473,12.0065,12.0228,88100.0
2010-01-07 15:10:00,14.74,14.79,14.73,14.78,37200.0,12.031,12.0718,12.0228,12.0636,37200.0
2010-01-07 15:20:00,14.79,14.84,14.78,14.78,54800.0,12.0718,12.1126,12.0636,12.0636,54800.0
2010-01-07 15:30:00,14.79,14.81,14.75,14.75,90100.0,12.0718,12.0881,12.0392,12.0392,90100.0
2010-01-07 15:40:00,14.75,14.76,14.74,14.74,45900.0,12.0392,12.0473,12.031,12.031,45900.0
2010-01-07 15:50:00,14.74,14.76,14.74,14.74,123300.0,12.031,12.0473,12.031,12.031,123300.0
2010-01-08 09:30:00,14.93,14.94,14.8,14.85,201500.0,12.1861,12.1942,12.08,12.1208,201500.0
2010-01-08 09:40:00,14.85,14.85,14.77,14.79,118600.0,12.1208,12.1208,12.0555,12.0718,118600.0
2010-01-08 09:50:00,14.79,14.82,14.75,14.81,119100.0,12.0718,12.0963,12.0392,12.0881,119100.0
2010-01-08 10:00:00,14.82,14.88,14.8,14.8,195100.0,12.0963,12.1453,12.08,12.08,195100.0
2010-01-08 10:10:00,14.81,14.87,14.8,14.84,239500.0,12.0881,12.1371,12.08,12.1126,239500.0
2010-01-08 10:20:00,14.84,14.91,14.84,14.89,133600.0,12.1126,12.1697,12.1126,12.1534,133600.0
2010-01-08 10:30:00,14.89,14.91,14.86,14.88,84100.0,12.1534,12.1697,12.1289,12.1453,84100.0
2010-01-08 10:40:00,14.88,14.88,14.77,14.78,102500.0,12.1453,12.1453,12.0555,12.0636,102500.0
2010-01-08 10:50:00,14.78,14.82,14.77,14.82,76400.0,12.0636,12.0963,12.0555,12.0963,76400.0
2010-01-08 11:00:00,14.82,14.82,14.76,14.76,49100.0,12.0963,12.0963,12.0473,12.0473,49100.0
2010-01-08 11:10:00,14.77,14.79,14.75,14.79,66900.0,12.0555,12.0718,12.0392,12.0718,66900.0
2010-01-08 11:20:00,14.79,14.81,14.77,14.78,58600.0,12.0718,12.0881,12.0555,12.0636,58600.0
2010-01-08 11:30:00,14.79,14.81,14.79,14.79,29200.0,12.0718,12.0881,12.0718,12.0718,29200.0
2010-01-08 11:40:00,14.79,14.85,14.79,14.85,37100.0,12.0718,12.1208,12.0718,12.1208,37100.0
2010-01-08 11:50:00,14.84,14.88,14.83,14.88,62600.0,12.1126,12.1453,12.1045,12.1453,62600.0
2010-01-08 12:00:00,14.88,14.89,14.87,14.87,39600.0,12.1453,12.1534,12.1371,12.1371,39600.0
2010-01-08 12:10:00,14.88,14.89,14.86,14.88,56700.0,12.1453,12.1534,12.1289,12.1453,56700.0
2010-01-08 12:20:00,14.88,14.92,14.87,14.9,35700.0,12.1453,12.1779,12.1371,12.1616,35700.0
2010-01-08 12:30:00,14.9,14.92,14.89,14.92,20600.0,12.1616,12.1779,12.1534,12.1779,20600.0
2010-01-08 12:40:00,14.92,14.93,14.9,14.93,68500.0,12.1779,12.1861,12.1616,12.1861,68500.0
2010-01-08 12:50:00,14.92,14.94,14.92,14.94,13600.0,12.1779,12.1942,12.1779,12.1942,13600.0
2010-01-08 13:00:00,14.94,14.95,14.92,14.93,48500.0,12.1942,12.2024,12.1779,12.1861,48500.0
2010-01-08 13:10:00,14.92,14.99,14.92,14.98,63400.0,12.1779,12.235,12.1779,12.2269,63400.0
2010-01-08 13:20:00,14.98,15.01,14.97,15.01,31700.0,12.2269,12.2514,12.2187,12.2514,31700.0
2010-01-08 13:30:00,15.01,15.08,15.01,15.06,114000.0,12.2514,12.3085,12.2514,12.2922,114000.0
2010-01-08 13:40:00,15.07,15.07,15.06,15.06,26800.0,12.3003,12.3003,12.2922,12.2922,26800.0
2010-01-08 13:50:00,15.06,15.07,15.02,15.02,40400.0,12.2922,12.3003,12.2595,12.2595,40400.0
2010-01-08 14:00:00,15.02,15.04,15.01,15.01,49500.0,12.2595,12.2759,12.2514,12.2514,49500.0
2010-01-08 14:10:00,15.01,15.02,15.0,15.0,32700.0,12.2514,12.2595,12.2432,12.2432,32700.0
2010-01-08 14:20:00,15.0,15.01,14.96,14.96,26500.0,12.2432,12.2514,12.2106,12.2106,26500.0
2010-01-08 14:30:00,14.96,14.98,14.95,14.98,33000.0,12.2106,12.2269,12.2024,12.2269,33000.0
2010-01-08 14:40:00,14.98,15.0,14.97,14.97,51400.0,12.2269,12.2432,12.2187,12.2187,51400.0
2010-01-08 14:50:00,14.97,14.99,14.96,14.97,28500.0,12.2187,12.235,12.2106,12.2187,28500.0
2010-01-08 15:00:00,14.96,14.98,14.94,14.97,56000.0,12.2106,12.2269,12.1942,12.2187,56000.0
2010-01-08 15:10:00,14.97,14.97,14.95,14.97,66700.0,12.2187,12.2187,12.2024,12.2187,66700.0
2010-01-08 15:20:00,14.96,14.99,14.96,14.97,48100.0,12.2106,12.235,12.2106,12.2187,48100.0
2010-01-08 15:30:00,14.97,14.98,14.95,14.98,64300.0,12.2187,12.2269,12.2024,12.2269,64300.0
2010-01-08 15:40:00,14.97,14.98,14.96,14.98,158200.0,12.2187,12.2269,12.2106,12.2269,158200.0
2010-01-08 15:50:00,14.98,15.01,14.97,15.01,152400.0,12.2269,12.2514,12.2187,12.2514,152400.0
2010-01-11 09:30:00,15.07,15.16,15.01,15.03,151200.0,12.3003,12.3738,12.2514,12.2677,151200.0
2010-01-11 09:40:00,15.02,15.07,15.0,15.06,81500.0,12.2595,12.3003,12.2432,12.2922,81500.0
2010-01-11 09:50:00,15.05,15.1,15.02,15.03,111200.0,12.284,12.3248,12.2595,12.2677,111200.0
2010-01-11 10:00:00,15.03,15.07,14.96,14.96,135900.0,12.2677,12.3003,12.2106,12.2106,135900.0
2010-01-11 10:10:00,14.96,14.98,14.9,14.97,122800.0,12.2106,12.2269,12.1616,12.2187,122800.0
2010-01-11 10:20:00,14.98,14.99,14.92,14.99,60200.0,12.2269,12.235,12.1779,12.235,60200.0
2010-01-11 10:30:00,14.99,15.0,14.95,14.99,57600.0,12.235,12.2432,12.2024,12.235,57600.0
2010-01-11 10:40:00,14.99,14.99,14.94,14.98,64300.0,12.235,12.235,12.1942,12.2269,64300.0
2010-01-11 10:50:00,14.98,15.01,14.96,14.99,36700.0,12.2269,12.2514,12.2106,12.235,36700.0
2010-01-11 11:00:00,14.99,15.0,14.94,14.94,62700.0,12.235,12.2432,12.1942,12.1942,62700.0
2010-01-11 11:10:00,14.94,14.97,14.94,14.95,42000.0,12.1942,12.2187,12.1942,12.2024,42000.0
2010-01-11 11:20:00,14.96,14.98,14.95,14.96,61700.0,12.2106,12.2269,12.2024,12.2106,61700.0
2010-01-11 11:30:00,14.96,14.98,14.95,14.97,39000.0,12.2106,12.2269,12.2024,12.2187,39000.0
2010-01-11 11:40:00,14.97,14.98,14.95,14.95,34900.0,12.2187,12.2269,12.2024,12.2024,34900.0
2010-01-11 11:50:00,14.96,14.98,14.95,14.98,24900.0,12.2106,12.2269,12.2024,12.2269,24900.0
2010-01-11 12:00:00,14.99,15.0,14.98,15.0,22200.0,12.235,12.2432,12.2269,12.2432,22200.0
2010-01-11 12:10:00,15.0,15.0,14.97,14.97,29800.0,12.2432,12.2432,12.2187,12.2187,29800.0
2010-01-11 12:20:00,14.97,14.98,14.95,14.96,25700.0,12.2187,12.2269,12.2024,12.2106,25700.0
2010-01-11 12:30:00,14.96,14.97,14.95,14.95,62100.0,12.2106,12.2187,12.2024,12.2024,62100.0
2010-01-11 12:40:00,14.95,14.96,14.91,14.92,76700.0,12.2024,12.2106,12.1697,12.1779,76700.0
2010-01-11 12:50:00,14.92,14.96,14.91,14.96,39600.0,12.1779,12.2106,12.1697,12.2106,39600.0
2010-01-11 13:00:00,14.96,14.98,14.93,14.97,52000.0,12.2106,12.2269,12.1861,12.2187,52000.0
2010-01-11 13:10:00,14.97,14.99,14.97,14.99,114600.0,12.2187,12.235,12.2187,12.235,114600.0
2010-01-11 13:20:00,14.99,15.03,14.99,15.02,101500.0,12.235,12.2677,12.235,12.2595,101500.0
2010-01-11 13:30:00,15.02,15.02,14.98,14.98,20100.0,12.2595,12.2595,12.2269,12.2269,20100.0
2010-01-11 13:40:00,14.98,15.01,14.96,14.98,45800.0,12.2269,12.2514,12.2106,12.2269,45800.0
2010-01-11 13:50:00,14.98,14.99,14.97,14.97,12600.0,12.2269,12.235,12.2187,12.2187,12600.0
2010-01-11 14:00:00,14.97,14.99,14.96,14.98,34800.0,12.2187,12.235,12.2106,12.2269,34800.0
2010-01-11 14:10:00,14.98,15.02,14.97,15.01,57200.0,12.2269,12.2595,12.2187,12.2514,57200.0
2010-01-11 14:20:00,15.01,15.02,14.97,14.97,21000.0,12.2514,12.2595,12.2187,12.2187,21000.0
2010-01-11 14:30:00,14.96,14.96,14.95,14.95,16300.0,12.2106,12.2106,12.2024,12.2024,16300.0
2010-01-11 14:40:00,14.95,14.96,14.95,14.96,24800.0,12.2024,12.2106,12.2024,12.2106,24800.0
2010-01-11 14:50:00,14.95,14.98,14.95,14.97,32000.0,12.2024,12.2269,12.2024,12.2187,32000.0
2010-01-11 15:00:00,14.97,15.02,14.96,15.01,105600.0,12.2187,12.2595,12.2106,12.2514,105600.0
2010-01-11 15:10:00,15.01,15.02,15.0,15.01,90700.0,12.2514,12.2595,12.2432,12.2514,90700.0
2010-01-11 15:20:00,15.01,15.02,14.98,14.98,55100.0,12.2514,12.2595,12.2269,12.2269,55100.0
2010-01-11 15:30:00,14.98,15.02,14.97,15.0,273100.0,12.2269,12.2595,12.2187,12.2432,273100.0
2010-01-11 15:40:00,15.01,15.01,14.98,14.99,85600.0,12.2514,12.2514,12.2269,12.235,85600.0
2010-01-11 15:50:00,14.98,15.02,14.98,15.01,150100.0,12.2269,12.2595,12.2269,12.2514,150100.0
2010-01-12 09:30:00,14.81,14.86,14.76,14.83,79900.0,12.0881,12.1289,12.0473,12.1045,79900.0
2010-01-12 09:40:00,14.83,14.83,14.7,14.73,150600.0,12.1045,12.1045,11.9983,12.0228,150600.0
2010-01-12 09:50:00,14.73,14.8,14.73,14.8,46500.0,12.0228,12.08,12.0228,12.08,46500.0
2010-01-12 10:00:00,14.8,14.86,14.75,14.76,76200.0,12.08,12.1289,12.0392,12.0473,76200.0
2010-01-12 10:10:00,14.76,14.79,14.69,14.74,84600.0,12.0473,12.0718,11.9902,12.031,84600.0
2010-01-12 10:20:00,14.75,14.75,14.71,14.71,30400.0,12.0392,12.0392,12.0065,12.0065,30400.0
2010-01-12 10:30:00,14.71,14.74,14.7,14.7,57800.0,12.0065,12.031,11.9983,11.9983,57800.0
2010-01-12 10:40:00,14.7,14.75,14.69,14.74,92600.0,11.9983,12.0392,11.9902,12.031,92600.0
2010-01-12 10:50:00,14.74,14.76,14.72,14.72,31100.0,12.031,12.0473,12.0147,12.0147,31100.0
2010-01-12 11:00:00,14.72,14.74,14.71,14.73,39500.0,12.0147,12.031,12.0065,12.0228,39500.0
2010-01-12 11:10:00,14.73,14.74,14.71,14.74,34400.0,12.0228,12.031,12.0065,12.031,34400.0
2010-01-12 11:20:00,14.74,14.75,14.72,14.72,21500.0,12.031,12.0392,12.0147,12.0147,21500.0
2010-01-12 11:30:00,14.72,14.76,14.7,14.71,79700.0,12.0147,12.0473,11.9983,12.0065,79700.0
2010-01-12 11:40:00,14.71,14.72,14.68,14.7,76000.0,12.0065,12.0147,11.982,11.9983,76000.0
2010-01-12 11:50:00,14.7,14.71,14.68,14.69,69700.0,11.9983,12.0065,11.982,11.9902,69700.0
2010-01-12 12:00:00,14.69,14.7,14.65,14.68,59100.0,11.9902,11.9983,11.9575,11.982,59100.0
2010-01-12 12:10:00,14.67,14.68,14.65,14.65,22800.0,11.9739,11.982,11.9575,11.9575,22800.0
2010-01-12 12:20:00,14.66,14.66,14.56,14.57,91300.0,11.9657,11.9657,11.8841,11.8922,91300.0
2010-01-12 12:30:00,14.56,14.59,14.56,14.59,28900.0,11.8841,11.9086,11.8841,11.9086,28900.0
2010-01-12 12:40:00,14.58,14.61,14.58,14.58,61600.0,11.9004,11.9249,11.9004,11.9004,61600.0
2010-01-12 12:50:00,14.58,14.58,14.55,14.58,92400.0,11.9004,11.9004,11.8759,11.9004,92400.0
2010-01-12 13:00:00,14.59,14.61,14.56,14.58,31500.0,11.9086,11.9249,11.8841,11.9004,31500.0
2010-01-12 13:10:00,14.58,14.59,14.55,14.56,70100.0,11.9004,11.9086,11.8759,11.8841,70100.0
2010-01-12 13:20:00,14.55,14.61,14.54,14.61,88700.0,11.8759,11.9249,11.8677,11.9249,88700.0
2010-01-12 13:30:00,14.61,14.65,14.61,14.65,97700.0,11.9249,11.9575,11.9249,11.9575,97700.0
2010-01-12 13:40:00,14.65,14.65,14.61,14.61,106400.0,11.9575,11.9575,11.9249,11.9249,106400.0
2010-01-12 13:50:00,14.61,14.65,14.59,14.65,69300.0,11.9249,11.9575,11.9086,11.9575,69300.0
2010-01-12 14:00:00,14.64,14.67,14.63,14.66,149300.0,11.9494,11.9739,11.9412,11.9657,149300.0
2010-01-12 14:10:00,14.66,14.68,14.64,14.67,44700.0,11.9657,11.982,11.9494,11.9739,44700.0
2010-01-12 14:20:00,14.67,14.68,14.65,14.67,29200.0,11.9739,11.982,11.9575,11.9739,29200.0
2010-01-12 14:30:00,14.67,14.67,14.63,14.63,43600.0,11.9739,11.9739,11.9412,11.9412,43600.0
2010-01-12 14:40:00,14.63,14.68,14.6,14.68,89500.0,11.9412,11.982,11.9167,11.982,89500.0
2010-01-12 14:50:00,14.68,14.7,14.67,14.68,77100.0,11.982,11.9983,11.9739,11.982,77100.0
2010-01-12 15:00:00,14.67,14.7,14.66,14.7,113900.0,11.9739,11.9983,11.9657,11.9983,113900.0
2010-01-12 15:10:00,14.7,14.71,14.67,14.7,90500.0,11.9983,12.0065,11.9739,11.9983,90500.0
2010-01-12 15:20:00,14.69,14.71,14.69,14.7,84700.0,11.9902,12.0065,11.9902,11.9983,84700.0
2010-01-12 15:30:00,14.71,14.72,14.67,14.67,127300.0,12.0065,12.0147,11.9739,11.9739,127300.0
2010-01-12 15:40:00,14.67,14.69,14.65,14.69,92100.0,11.9739,11.9902,11.9575,11.9902,92100.0
2010-01-12 15:50:00,14.69,14.73,14.67,14.71,240400.0,11.9902,12.0228,11.9739,12.0065,240400.0
2010-01-13 09:30:00,14.73,14.9,14.71,14.73,173100.0,12.0228,12.1616,12.0065,12.0228,173100.0
2010-01-13 09:40:00,14.73,14.84,14.63,14.63,217900.0,12.0228,12.1126,11.9412,11.9412,217900.0
2010-01-13 09:50:00,14.61,14.75,14.61,14.69,109300.0,11.9249,12.0392,11.9249,11.9902,109300.0
2010-01-13 10:00:00,14.7,14.72,14.55,14.58,138000.0,11.9983,12.0147,11.8759,11.9004,138000.0
2010-01-13 10:10:00,14.58,14.65,14.5,14.62,175400.0,11.9004,11.9575,11.8351,11.933,175400.0
2010-01-13 10:20:00,14.62,14.63,14.58,14.63,115600.0,11.933,11.9412,11.9004,11.9412,115600.0
2010-01-13 10:30:00,14.64,14.66,14.6,14.64,64500.0,11.9494,11.9657,11.9167,11.9494,64500.0
2010-01-13 10:40:00,14.63,14.64,14.54,14.54,110800.0,11.9412,11.9494,11.8677,11.8677,110800.0
2010-01-13 10:50:00,14.54,14.67,14.54,14.64,45900.0,11.8677,11.9739,11.8677,11.9494,45900.0
2010-01-13 11:00:00,14.65,14.66,14.6,14.64,67100.0,11.9575,11.9657,11.9167,11.9494,67100.0
2010-01-13 11:10:00,14.63,14.65,14.61,14.65,40100.0,11.9412,11.9575,11.9249,11.9575,40100.0
2010-01-13 11:20:00,14.65,14.7,14.62,14.68,164000.0,11.9575,11.9983,11.933,11.982,164000.0
2010-01-13 11:30:00,14.68,14.74,14.68,14.7,83100.0,11.982,12.031,11.982,11.9983,83100.0
2010-01-13 11:40:00,14.7,14.7,14.65,14.66,44500.0,11.9983,11.9983,11.9575,11.9657,44500.0
2010-01-13 11:50:00,14.66,14.74,14.66,14.72,48000.0,11.9657,12.031,11.9657,12.0147,48000.0
2010-01-13 12:00:00,14.7,14.81,14.7,14.81,50700.0,11.9983,12.0881,11.9983,12.0881,50700.0
2010-01-13 12:10:00,14.81,14.81,14.76,14.81,30300.0,12.0881,12.0881,12.0473,12.0881,30300.0
2010-01-13 12:20:00,14.81,14.99,14.8,14.95,200900.0,12.0881,12.235,12.08,12.2024,200900.0
2010-01-13 12:30:00,14.95,15.01,14.93,15.01,129800.0,12.2024,12.2514,12.1861,12.2514,129800.0
2010-01-13 12:40:00,15.01,15.06,14.97,14.99,130800.0,12.2514,12.2922,12.2187,12.235,130800.0
2010-01-13 12:50:00,14.99,15.0,14.91,14.91,97200.0,12.235,12.2432,12.1697,12.1697,97200.0
2010-01-13 13:00:00,14.91,14.98,14.9,14.98,53400.0,12.1697,12.2269,12.1616,12.2269,53400.0
2010-01-13 13:10:00,14.98,15.03,14.97,15.02,78600.0,12.2269,12.2677,12.2187,12.2595,78600.0
2010-01-13 13:20:00,15.01,15.05,14.99,15.04,75400.0,12.2514,12.284,12.235,12.2759,75400.0
2010-01-13 13:30:00,15.05,15.05,15.03,15.04,39700.0,12.284,12.284,12.2677,12.2759,39700.0
2010-01-13 13:40:00,15.04,15.04,14.96,14.96,74500.0,12.2759,12.2759,12.2106,12.2106,74500.0
2010-01-13 13:50:00,14.96,14.98,14.91,14.94,89300.0,12.2106,12.2269,12.1697,12.1942,89300.0
2010-01-13 14:00:00,14.94,15.0,14.9,14.92,82500.0,12.1942,12.2432,12.1616,12.1779,82500.0
2010-01-13 14:10:00,14.92,14.95,14.9,14.91,72900.0,12.1779,12.2024,12.1616,12.1697,72900.0
2010-01-13 14:20:00,14.92,14.96,14.89,14.94,119000.0,12.1779,12.2106,12.1534,12.1942,119000.0
2010-01-13 14:30:00,14.94,15.0,14.94,14.99,54900.0,12.1942,12.2432,12.1942,12.235,54900.0
2010-01-13 14:40:00,14.98,15.04,14.98,15.04,57200.0,12.2269,12.2759,12.2269,12.2759,57200.0
2010-01-13 14:50:00,15.04,15.08,15.02,15.08,61000.0,12.2759,12.3085,12.2595,12.3085,61000.0
2010-01-13 15:00:00,15.08,15.08,15.02,15.06,79600.0,12.3085,12.3085,12.2595,12.2922,79600.0
2010-01-13 15:10:00,15.05,15.06,14.99,15.0,112500.0,12.284,12.2922,12.235,12.2432,112500.0
2010-01-13 15:20:00,14.99,15.07,14.98,15.03,88700.0,12.235,12.3003,12.2269,12.2677,88700.0
2010-01-13 15:30:00,15.03,15.09,15.03,15.08,102500.0,12.2677,12.3167,12.2677,12.3085,102500.0
2010-01-13 15:40:00,15.08,15.09,15.03,15.05,107000.0,12.3085,12.3167,12.2677,12.284,107000.0
2010-01-13 15:50:00,15.04,15.07,15.03,15.05,267400.0,12.2759,12.3003,12.2677,12.284,267400.0
2010-01-14 09:30:00,15.21,15.59,15.14,15.55,419100.0,12.4146,12.7248,12.3575,12.6921,419100.0
2010-01-14 09:40:00,15.54,15.62,15.44,15.47,384600.0,12.684,12.7493,12.6023,12.6268,384600.0
2010-01-14 09:50:00,15.47,15.5,15.36,15.38,140800.0,12.6268,12.6513,12.537,12.5534,140800.0
2010-01-14 10:00:00,15.38,15.5,15.37,15.45,154800.0,12.5534,12.6513,12.5452,12.6105,154800.0
2010-01-14 10:10:00,15.45,15.53,15.44,15.52,218500.0,12.6105,12.6758,12.6023,12.6676,218500.0
2010-01-14 10:20:00,15.53,15.61,15.52,15.56,281600.0,12.6758,12.7411,12.6676,12.7003,281600.0
2010-01-14 10:30:00,15.55,15.56,15.45,15.5,313800.0,12.6921,12.7003,12.6105,12.6513,313800.0
2010-01-14 10:40:00,15.49,15.49,15.28,15.35,127400.0,12.6432,12.6432,12.4717,12.5289,127400.0
2010-01-14 10:50:00,15.34,15.39,15.19,15.21,387600.0,12.5207,12.5615,12.3983,12.4146,387600.0
2010-01-14 11:00:00,15.21,15.22,15.1,15.11,233900.0,12.4146,12.4228,12.3248,12.333,233900.0
2010-01-14 11:10:00,15.12,15.18,15.08,15.18,76300.0,12.3412,12.3901,12.3085,12.3901,76300.0
2010-01-14 11:20:00,15.19,15.27,15.17,15.25,80700.0,12.3983,12.4636,12.382,12.4473,80700.0
2010-01-14 11:30:00,15.24,15.29,15.22,15.27,88200.0,12.4391,12.4799,12.4228,12.4636,88200.0
2010-01-14 11:40:00,15.27,15.27,15.17,15.2,81000.0,12.4636,12.4636,12.382,12.4064,81000.0
2010-01-14 11:50:00,15.2,15.24,15.19,15.2,44700.0,12.4064,12.4391,12.3983,12.4064,44700.0
2010-01-14 12:00:00,15.2,15.29,15.2,15.26,83900.0,12.4064,12.4799,12.4064,12.4554,83900.0
2010-01-14 12:10:00,15.26,15.26,15.22,15.24,56700.0,12.4554,12.4554,12.4228,12.4391,56700.0
2010-01-14 12:20:00,15.24,15.3,15.23,15.28,46100.0,12.4391,12.4881,12.4309,12.4717,46100.0
2010-01-14 12:30:00,15.28,15.34,15.22,15.25,86100.0,12.4717,12.5207,12.4228,12.4473,86100.0
2010-01-14 12:40:00,15.25,15.25,15.14,15.16,53000.0,12.4473,12.4473,12.3575,12.3738,53000.0
2010-01-14 12:50:00,15.15,15.3,15.15,15.3,154100.0,12.3656,12.4881,12.3656,12.4881,154100.0
2010-01-14 13:00:00,15.3,15.34,15.27,15.27,103600.0,12.4881,12.5207,12.4636,12.4636,103600.0
2010-01-14 13:10:00,15.27,15.31,15.27,15.31,25700.0,12.4636,12.4962,12.4636,12.4962,25700.0
2010-01-14 13:20:00,15.31,15.37,15.31,15.33,55000.0,12.4962,12.5452,12.4962,12.5126,55000.0
2010-01-14 13:30:00,15.34,15.34,15.29,15.3,68800.0,12.5207,12.5207,12.4799,12.4881,68800.0
2010-01-14 13:40:00,15.31,15.31,15.27,15.28,28000.0,12.4962,12.4962,12.4636,12.4717,28000.0
2010-01-14 13:50:00,15.27,15.28,15.23,15.25,31200.0,12.4636,12.4717,12.4309,12.4473,31200.0
2010-01-14 14:00:00,15.26,15.26,15.22,15.22,42200.0,12.4554,12.4554,12.4228,12.4228,42200.0
2010-01-14 14:10:00,15.23,15.26,15.23,15.24,48300.0,12.4309,12.4554,12.4309,12.4391,48300.0
2010-01-14 14:20:00,15.24,15.28,15.24,15.27,109600.0,12.4391,12.4717,12.4391,12.4636,109600.0
2010-01-14 14:30:00,15.27,15.32,15.24,15.32,123300.0,12.4636,12.5044,12.4391,12.5044,123300.0
2010-01-14 14:40:00,15.32,15.34,15.28,15.28,114900.0,12.5044,12.5207,12.4717,12.4717,114900.0
2010-01-14 14:50:00,15.28,15.36,15.25,15.36,157300.0,12.4717,12.537,12.4473,12.537,157300.0
2010-01-14 15:00:00,15.36,15.36,15.32,15.33,59500.0,12.537,12.537,12.5044,12.5126,59500.0
2010-01-14 15:10:00,15.33,15.34,15.31,15.33,106600.0,12.5126,12.5207,12.4962,12.5126,106600.0
2010-01-14 15:20:00,15.33,15.35,15.32,15.34,105000.0,12.5126,12.5289,12.5044,12.5207,105000.0
2010-01-14 15:30:00,15.34,15.36,15.33,15.36,143800.0,12.5207,12.537,12.5126,12.537,143800.0
2010-01-14 15:40:00,15.35,15.36,15.32,15.32,199700.0,12.5289,12.537,12.5044,12.5044,199700.0
2010-01-14 15:50:00,15.32,15.34,15.25,15.32,539600.0,12.5044,12.5207,12.4473,12.5044,539600.0
2010-01-15 09:30:00,15.24,15.42,15.08,15.08,413300.0,12.4391,12.586,12.3085,12.3085,413300.0
2010-01-15 09:40:00,15.08,15.1,15.03,15.04,138600.0,12.3085,12.3248,12.2677,12.2759,138600.0
2010-01-15 09:50:00,15.04,15.04,14.92,14.98,229600.0,12.2759,12.2759,12.1779,12.2269,229600.0
2010-01-15 10:00:00,14.97,14.98,14.9,14.95,299800.0,12.2187,12.2269,12.1616,12.2024,299800.0
2010-01-15 10:10:00,14.94,14.98,14.9,14.98,113100.0,12.1942,12.2269,12.1616,12.2269,113100.0
2010-01-15 10:20:00,14.95,15.0,14.93,14.99,104800.0,12.2024,12.2432,12.1861,12.235,104800.0
2010-01-15 10:30:00,14.99,14.99,14.85,14.86,223900.0,12.235,12.235,12.1208,12.1289,223900.0
2010-01-15 10:40:00,14.86,14.86,14.78,14.81,182600.0,12.1289,12.1289,12.0636,12.0881,182600.0
2010-01-15 10:50:00,14.82,14.85,14.76,14.77,282500.0,12.0963,12.1208,12.0473,12.0555,282500.0
2010-01-15 11:00:00,14.77,14.81,14.76,14.81,267100.0,12.0555,12.0881,12.0473,12.0881,267100.0
2010-01-15 11:10:00,14.81,14.88,14.79,14.87,225500.0,12.0881,12.1453,12.0718,12.1371,225500.0
2010-01-15 11:20:00,14.87,14.9,14.84,14.84,132800.0,12.1371,12.1616,12.1126,12.1126,132800.0
2010-01-15 11:30:00,14.84,14.86,14.82,14.83,106200.0,12.1126,12.1289,12.0963,12.1045,106200.0
2010-01-15 11:40:00,14.83,14.88,14.83,14.86,50900.0,12.1045,12.1453,12.1045,12.1289,50900.0
2010-01-15 11:50:00,14.86,14.88,14.84,14.86,59800.0,12.1289,12.1453,12.1126,12.1289,59800.0
2010-01-15 12:00:00,14.85,14.86,14.82,14.86,36900.0,12.1208,12.1289,12.0963,12.1289,36900.0
2010-01-15 12:10:00,14.88,14.88,14.85,14.85,35000.0,12.1453,12.1453,12.1208,12.1208,35000.0
2010-01-15 12:20:00,14.85,14.86,14.85,14.85,42800.0,12.1208,12.1289,12.1208,12.1208,42800.0
2010-01-15 12:30:00,14.85,14.86,14.83,14.83,43800.0,12.1208,12.1289,12.1045,12.1045,43800.0
2010-01-15 12:40:00,14.83,14.87,14.82,14.86,99400.0,12.1045,12.1371,12.0963,12.1289,99400.0
2010-01-15 12:50:00,14.86,14.9,14.86,14.89,66700.0,12.1289,12.1616,12.1289,12.1534,66700.0
2010-01-15 13:00:00,14.88,14.89,14.85,14.86,26000.0,12.1453,12.1534,12.1208,12.1289,26000.0
2010-01-15 13:10:00,14.85,14.88,14.84,14.87,40700.0,12.1208,12.1453,12.1126,12.1371,40700.0
2010-01-15 13:20:00,14.87,14.88,14.84,14.85,213800.0,12.1371,12.1453,12.1126,12.1208,213800.0
2010-01-15 13:30:00,14.85,14.86,14.8,14.8,67200.0,12.1208,12.1289,12.08,12.08,67200.0
2010-01-15 13:40:00,14.8,14.86,14.78,14.83,63900.0,12.08,12.1289,12.0636,12.1045,63900.0
2010-01-15 13:50:00,14.84,14.85,14.81,14.82,40100.0,12.1126,12.1208,12.0881,12.0963,40100.0
2010-01-15 14:00:00,14.82,14.84,14.81,14.83,65000.0,12.0963,12.1126,12.0881,12.1045,65000.0
2010-01-15 14:10:00,14.82,14.86,14.8,14.81,88100.0,12.0963,12.1289,12.08,12.0881,88100.0
2010-01-15 14:20:00,14.82,14.82,14.8,14.8,49000.0,12.0963,12.0963,12.08,12.08,49000.0
2010-01-15 14:30:00,14.8,14.81,14.78,14.78,124900.0,12.08,12.0881,12.0636,12.0636,124900.0
2010-01-15 14:40:00,14.79,14.81,14.73,14.75,112800.0,12.0718,12.0881,12.0228,12.0392,112800.0
2010-01-15 14:50:00,14.76,14.76,14.73,14.76,36300.0,12.0473,12.0473,12.0228,12.0473,36300.0
2010-01-15 15:00:00,14.75,14.81,14.75,14.8,68000.0,12.0392,12.0881,12.0392,12.08,68000.0
2010-01-15 15:10:00,14.8,14.86,14.8,14.82,79500.0,12.08,12.1289,12.08,12.0963,79500.0
2010-01-15 15:20:00,14.83,14.83,14.78,14.78,103100.0,12.1045,12.1045,12.0636,12.0636,103100.0
2010-01-15 15:30:00,14.79,14.85,14.78,14.84,105000.0,12.0718,12.1208,12.0636,12.1126,105000.0
2010-01-15 15:40:00,14.84,14.86,14.8,14.8,175500.0,12.1126,12.1289,12.08,12.08,175500.0
2010-01-15 15:50:00,14.8,14.81,14.77,14.77,374500.0,12.08,12.0881,12.0555,12.0555,374500.0
2010-01-19 09:30:00,15.03,15.1,14.95,14.99,204300.0,12.2677,12.3248,12.2024,12.235,204300.0
2010-01-19 09:40:00,14.99,15.09,14.94,15.04,105300.0,12.235,12.3167,12.1942,12.2759,105300.0
2010-01-19 09:50:00,15.05,15.07,14.95,14.95,107300.0,12.284,12.3003,12.2024,12.2024,107300.0
2010-01-19 10:00:00,14.95,15.06,14.94,15.03,176400.0,12.2024,12.2922,12.1942,12.2677,176400.0
2010-01-19 10:10:00,15.03,15.07,14.94,14.94,107700.0,12.2677,12.3003,12.1942,12.1942,107700.0
2010-01-19 10:20:00,14.94,15.0,14.91,14.93,91400.0,12.1942,12.2432,12.1697,12.1861,91400.0
2010-01-19 10:30:00,14.94,14.94,14.85,14.93,69900.0,12.1942,12.1942,12.1208,12.1861,69900.0
2010-01-19 10:40:00,14.92,14.97,14.89,14.91,53500.0,12.1779,12.2187,12.1534,12.1697,53500.0
2010-01-19 10:50:00,14.92,14.92,14.87,14.92,53900.0,12.1779,12.1779,12.1371,12.1779,53900.0
2010-01-19 11:00:00,14.92,14.92,14.83,14.85,111100.0,12.1779,12.1779,12.1045,12.1208,111100.0
2010-01-19 11:10:00,14.86,14.87,14.82,14.85,117800.0,12.1289,12.1371,12.0963,12.1208,117800.0
2010-01-19 11:20:00,14.85,14.85,14.82,14.84,32700.0,12.1208,12.1208,12.0963,12.1126,32700.0
2010-01-19 11:30:00,14.84,14.88,14.82,14.83,100300.0,12.1126,12.1453,12.0963,12.1045,100300.0
2010-01-19 11:40:00,14.82,14.86,14.8,14.8,161300.0,12.0963,12.1289,12.08,12.08,161300.0
2010-01-19 11:50:00,14.8,14.85,14.8,14.85,47500.0,12.08,12.1208,12.08,12.1208,47500.0
2010-01-19 12:00:00,14.86,14.95,14.85,14.91,55800.0,12.1289,12.2024,12.1208,12.1697,55800.0
2010-01-19 12:10:00,14.92,14.95,14.91,14.91,32900.0,12.1779,12.2024,12.1697,12.1697,32900.0
2010-01-19 12:20:00,14.93,14.95,14.92,14.92,34600.0,12.1861,12.2024,12.1779,12.1779,34600.0
2010-01-19 12:30:00,14.93,14.94,14.91,14.92,23400.0,12.1861,12.1942,12.1697,12.1779,23400.0
2010-01-19 12:40:00,14.93,14.93,14.87,14.92,51200.0,12.1861,12.1861,12.1371,12.1779,51200.0
2010-01-19 12:50:00,14.92,15.01,14.92,14.98,94900.0,12.1779,12.2514,12.1779,12.2269,94900.0
2010-01-19 13:00:00,14.97,15.02,14.95,14.96,102300.0,12.2187,12.2595,12.2024,12.2106,102300.0
2010-01-19 13:10:00,14.97,15.02,14.96,15.02,44200.0,12.2187,12.2595,12.2106,12.2595,44200.0
2010-01-19 13:20:00,15.02,15.02,14.99,15.01,65400.0,12.2595,12.2595,12.235,12.2514,65400.0
2010-01-19 13:30:00,15.01,15.02,15.0,15.01,26800.0,12.2514,12.2595,12.2432,12.2514,26800.0
2010-01-19 13:40:00,15.0,15.01,14.98,14.98,28800.0,12.2432,12.2514,12.2269,12.2269,28800.0
2010-01-19 13:50:00,14.98,15.0,14.96,15.0,124700.0,12.2269,12.2432,12.2106,12.2432,124700.0
2010-01-19 14:00:00,14.99,14.99,14.94,14.95,183200.0,12.235,12.235,12.1942,12.2024,183200.0
2010-01-19 14:10:00,14.95,14.96,14.87,14.9,142500.0,12.2024,12.2106,12.1371,12.1616,142500.0
2010-01-19 14:20:00,14.91,14.91,14.79,14.86,259200.0,12.1697,12.1697,12.0718,12.1289,259200.0
2010-01-19 14:30:00,14.85,14.9,14.85,14.87,71300.0,12.1208,12.1616,12.1208,12.1371,71300.0
2010-01-19 14:40:00,14.88,14.88,14.85,14.85,65400.0,12.1453,12.1453,12.1208,12.1208,65400.0
2010-01-19 14:50:00,14.85,14.86,14.83,14.84,70000.0,12.1208,12.1289,12.1045,12.1126,70000.0
2010-01-19 15:00:00,14.85,14.88,14.84,14.88,68200.0,12.1208,12.1453,12.1126,12.1453,68200.0
2010-01-19 15:10:00,14.88,14.95,14.88,14.93,160200.0,12.1453,12.2024,12.1453,12.1861,160200.0
2010-01-19 15:20:00,14.94,14.95,14.88,14.92,289400.0,12.1942,12.2024,12.1453,12.1779,289400.0
2010-01-19 15:30:00,14.92,14.92,14.86,14.91,96400.0,12.1779,12.1779,12.1289,12.1697,96400.0
2010-01-19 15:40:00,14.9,14.91,14.87,14.88,201700.0,12.1616,12.1697,12.1371,12.1453,201700.0
2010-01-19 15:50:00,14.88,14.92,14.83,14.86,556900.0,12.1453,12.1779,12.1045,12.1289,556900.0
2010-01-20 09:30:00,14.95,14.99,14.79,14.91,174200.0,12.2024,12.235,12.0718,12.1697,174200.0
2010-01-20 09:40:00,14.91,14.94,14.79,14.83,139600.0,12.1697,12.1942,12.0718,12.1045,139600.0
2010-01-20 09:50:00,14.83,14.88,14.8,14.85,226800.0,12.1045,12.1453,12.08,12.1208,226800.0
2010-01-20 10:00:00,14.85,14.91,14.74,14.78,165000.0,12.1208,12.1697,12.031,12.0636,165000.0
2010-01-20 10:10:00,14.78,14.83,14.76,14.77,121700.0,12.0636,12.1045,12.0473,12.0555,121700.0
2010-01-20 10:20:00,14.76,14.8,14.7,14.75,126100.0,12.0473,12.08,11.9983,12.0392,126100.0
2010-01-20 10:30:00,14.76,14.87,14.7,14.84,235100.0,12.0473,12.1371,11.9983,12.1126,235100.0
2010-01-20 10:40:00,14.84,14.92,14.84,14.9,105100.0,12.1126,12.1779,12.1126,12.1616,105100.0
2010-01-20 10:50:00,14.9,14.91,14.79,14.8,124600.0,12.1616,12.1697,12.0718,12.08,124600.0
2010-01-20 11:00:00,14.8,14.83,14.58,14.58,171900.0,12.08,12.1045,11.9004,11.9004,171900.0
2010-01-20 11:10:00,14.59,14.8,14.59,14.79,137800.0,11.9086,12.08,11.9086,12.0718,137800.0
2010-01-20 11:20:00,14.78,14.8,14.69,14.71,101900.0,12.0636,12.08,11.9902,12.0065,101900.0
2010-01-20 11:30:00,14.72,14.73,14.65,14.66,135900.0,12.0147,12.0228,11.9575,11.9657,135900.0
2010-01-20 11:40:00,14.65,14.66,14.62,14.64,81200.0,11.9575,11.9657,11.933,11.9494,81200.0
2010-01-20 11:50:00,14.65,14.67,14.61,14.65,55200.0,11.9575,11.9739,11.9249,11.9575,55200.0
2010-01-20 12:00:00,14.64,14.67,14.61,14.67,95600.0,11.9494,11.9739,11.9249,11.9739,95600.0
2010-01-20 12:10:00,14.67,14.74,14.63,14.64,100500.0,11.9739,12.031,11.9412,11.9494,100500.0
2010-01-20 12:20:00,14.64,14.69,14.63,14.68,135300.0,11.9494,11.9902,11.9412,11.982,135300.0
2010-01-20 12:30:00,14.67,14.68,14.56,14.59,117100.0,11.9739,11.982,11.8841,11.9086,117100.0
2010-01-20 12:40:00,14.6,14.6,14.57,14.59,121000.0,11.9167,11.9167,11.8922,11.9086,121000.0
2010-01-20 12:50:00,14.6,14.6,14.55,14.57,136800.0,11.9167,11.9167,11.8759,11.8922,136800.0
2010-01-20 13:00:00,14.57,14.59,14.54,14.56,220300.0,11.8922,11.9086,11.8677,11.8841,220300.0
2010-01-20 13:10:00,14.55,14.56,14.53,14.54,72300.0,11.8759,11.8841,11.8596,11.8677,72300.0
2010-01-20 13:20:00,14.55,14.62,14.55,14.62,119100.0,11.8759,11.933,11.8759,11.933,119100.0
2010-01-20 13:30:00,14.61,14.7,14.6,14.61,153500.0,11.9249,11.9983,11.9167,11.9249,153500.0
2010-01-20 13:40:00,14.61,14.66,14.6,14.66,94600.0,11.9249,11.9657,11.9167,11.9657,94600.0
2010-01-20 13:50:00,14.65,14.68,14.64,14.67,83400.0,11.9575,11.982,11.9494,11.9739,83400.0
2010-01-20 14:00:00,14.68,14.68,14.6,14.61,80700.0,11.982,11.982,11.9167,11.9249,80700.0
2010-01-20 14:10:00,14.6,14.61,14.57,14.57,147900.0,11.9167,11.9249,11.8922,11.8922,147900.0
2010-01-20 14:20:00,14.58,14.59,14.56,14.58,63900.0,11.9004,11.9086,11.8841,11.9004,63900.0
2010-01-20 14:30:00,14.59,14.62,14.57,14.6,181700.0,11.9086,11.933,11.8922,11.9167,181700.0
2010-01-20 14:40:00,14.6,14.77,14.59,14.73,285200.0,11.9167,12.0555,11.9086,12.0228,285200.0
2010-01-20 14:50:00,14.73,14.75,14.7,14.73,110100.0,12.0228,12.0392,11.9983,12.0228,110100.0
2010-01-20 15:00:00,14.73,14.74,14.65,14.66,115200.0,12.0228,12.031,11.9575,11.9657,115200.0
2010-01-20 15:10:00,14.65,14.71,14.65,14.65,105400.0,11.9575,12.0065,11.9575,11.9575,105400.0
2010-01-20 15:20:00,14.65,14.71,14.65,14.65,167500.0,11.9575,12.0065,11.9575,11.9575,167500.0
2010-01-20 15:30:00,14.66,14.71,14.6,14.7,303100.0,11.9657,12.0065,11.9167,11.9983,303100.0
2010-01-20 15:40:00,14.71,14.76,14.63,14.75,488600.0,12.0065,12.0473,11.9412,12.0392,488600.0
2010-01-20 15:50:00,14.75,14.75,14.68,14.73,497200.0,12.0392,12.0392,11.982,12.0228,497200.0
2010-01-21 09:30:00,14.55,14.88,14.4,14.67,970200.0,11.8759,12.1453,11.7535,11.9739,970200.0
2010-01-21 09:40:00,14.69,14.7,14.23,14.27,925300.0,11.9902,11.9983,11.6147,11.6474,925300.0
2010-01-21 09:50:00,14.28,14.49,14.28,14.48,405200.0,11.6555,11.8269,11.6555,11.8188,405200.0
2010-01-21 10:00:00,14.48,14.57,14.4,14.46,286500.0,11.8188,11.8922,11.7535,11.8025,286500.0
2010-01-21 10:10:00,14.46,14.48,14.34,14.4,364600.0,11.8025,11.8188,11.7045,11.7535,364600.0
2010-01-21 10:20:00,14.4,14.43,14.16,14.17,391700.0,11.7535,11.778,11.5576,11.5657,391700.0
2010-01-21 10:30:00,14.17,14.24,14.15,14.23,348800.0,11.5657,11.6229,11.5494,11.6147,348800.0
2010-01-21 10:40:00,14.23,14.38,14.23,14.26,268100.0,11.6147,11.7372,11.6147,11.6392,268100.0
2010-01-21 10:50:00,14.26,14.32,14.21,14.3,246400.0,11.6392,11.6882,11.5984,11.6719,246400.0
2010-01-21 11:00:00,14.29,14.37,14.27,14.36,228700.0,11.6637,11.729,11.6474,11.7208,228700.0
2010-01-21 11:10:00,14.37,14.42,14.24,14.33,275000.0,11.729,11.7698,11.6229,11.6963,275000.0
2010-01-21 11:20:00,14.33,14.33,14.22,14.24,141400.0,11.6963,11.6963,11.6066,11.6229,141400.0
2010-01-21 11:30:00,14.24,14.29,14.2,14.21,176100.0,11.6229,11.6637,11.5902,11.5984,176100.0
2010-01-21 11:40:00,14.21,14.25,14.07,14.24,406900.0,11.5984,11.631,11.4841,11.6229,406900.0
2010-01-21 11:50:00,14.24,14.25,14.11,14.23,150000.0,11.6229,11.631,11.5168,11.6147,150000.0
2010-01-21 12:00:00,14.23,14.3,14.21,14.26,141600.0,11.6147,11.6719,11.5984,11.6392,141600.0
2010-01-21 12:10:00,14.25,14.27,14.2,14.26,192200.0,11.631,11.6474,11.5902,11.6392,192200.0
2010-01-21 12:20:00,14.25,14.3,14.24,14.28,86300.0,11.631,11.6719,11.6229,11.6555,86300.0
2010-01-21 12:30:00,14.27,14.28,14.18,14.24,195800.0,11.6474,11.6555,11.5739,11.6229,195800.0
2010-01-21 12:40:00,14.23,14.24,14.13,14.15,169900.0,11.6147,11.6229,11.5331,11.5494,169900.0
2010-01-21 12:50:00,14.15,14.15,14.04,14.06,411400.0,11.5494,11.5494,11.4596,11.476,411400.0
2010-01-21 13:00:00,14.06,14.1,13.95,13.99,358700.0,11.476,11.5086,11.3862,11.4188,358700.0
2010-01-21 13:10:00,13.99,14.03,13.97,14.02,245000.0,11.4188,11.4515,11.4025,11.4433,245000.0
2010-01-21 13:20:00,14.01,14.12,14.01,14.1,155300.0,11.4352,11.5249,11.4352,11.5086,155300.0
2010-01-21 13:30:00,14.07,14.17,14.07,14.14,176000.0,11.4841,11.5657,11.4841,11.5413,176000.0
2010-01-21 13:40:00,14.14,14.17,14.09,14.15,176700.0,11.5413,11.5657,11.5005,11.5494,176700.0
2010-01-21 13:50:00,14.15,14.24,14.14,14.22,112400.0,11.5494,11.6229,11.5413,11.6066,112400.0
2010-01-21 14:00:00,14.22,14.26,14.2,14.26,139600.0,11.6066,11.6392,11.5902,11.6392,139600.0
2010-01-21 14:10:00,14.26,14.27,14.24,14.27,182600.0,11.6392,11.6474,11.6229,11.6474,182600.0
2010-01-21 14:20:00,14.26,14.34,14.25,14.33,177100.0,11.6392,11.7045,11.631,11.6963,177100.0
2010-01-21 14:30:00,14.33,14.38,14.3,14.37,128700.0,11.6963,11.7372,11.6719,11.729,128700.0
2010-01-21 14:40:00,14.37,14.4,14.28,14.39,158800.0,11.729,11.7535,11.6555,11.7453,158800.0
2010-01-21 14:50:00,14.38,14.42,14.34,14.41,196500.0,11.7372,11.7698,11.7045,11.7616,196500.0
2010-01-21 15:00:00,14.41,14.41,14.3,14.35,342900.0,11.7616,11.7616,11.6719,11.7127,342900.0
2010-01-21 15:10:00,14.35,14.35,14.25,14.3,199300.0,11.7127,11.7127,11.631,11.6719,199300.0
2010-01-21 15:20:00,14.3,14.32,14.25,14.3,244500.0,11.6719,11.6882,11.631,11.6719,244500.0
2010-01-21 15:30:00,14.3,14.4,14.3,14.35,264900.0,11.6719,11.7535,11.6719,11.7127,264900.0
2010-01-21 15:40:00,14.35,14.46,14.35,14.41,420800.0,11.7127,11.8025,11.7127,11.7616,420800.0
2010-01-21 15:50:00,14.4,14.53,14.39,14.49,1899600.0,11.7535,11.8596,11.7453,11.8269,1899600.0
2010-01-22 09:30:00,14.35,14.5,14.26,14.47,183500.0,11.7127,11.8351,11.6392,11.8106,183500.0
2010-01-22 09:40:00,14.47,14.53,14.44,14.5,164100.0,11.8106,11.8596,11.7861,11.8351,164100.0
2010-01-22 09:50:00,14.5,14.54,14.4,14.43,219600.0,11.8351,11.8677,11.7535,11.778,219600.0
2010-01-22 10:00:00,14.43,14.46,14.23,14.24,373400.0,11.778,11.8025,11.6147,11.6229,373400.0
2010-01-22 10:10:00,14.23,14.25,14.2,14.23,197400.0,11.6147,11.631,11.5902,11.6147,197400.0
2010-01-22 10:20:00,14.23,14.28,14.14,14.22,208000.0,11.6147,11.6555,11.5413,11.6066,208000.0
2010-01-22 10:30:00,14.22,14.22,14.13,14.15,188000.0,11.6066,11.6066,11.5331,11.5494,188000.0
2010-01-22 10:40:00,14.16,14.27,14.1,14.11,176600.0,11.5576,11.6474,11.5086,11.5168,176600.0
2010-01-22 10:50:00,14.11,14.18,14.1,14.16,128200.0,11.5168,11.5739,11.5086,11.5576,128200.0
2010-01-22 11:00:00,14.15,14.19,14.1,14.12,332600.0,11.5494,11.5821,11.5086,11.5249,332600.0
2010-01-22 11:10:00,14.12,14.27,14.1,14.24,297900.0,11.5249,11.6474,11.5086,11.6229,297900.0
2010-01-22 11:20:00,14.24,14.32,14.24,14.3,90700.0,11.6229,11.6882,11.6229,11.6719,90700.0
2010-01-22 11:30:00,14.3,14.33,14.25,14.3,135700.0,11.6719,11.6963,11.631,11.6719,135700.0
2010-01-22 11:40:00,14.3,14.35,14.28,14.34,209200.0,11.6719,11.7127,11.6555,11.7045,209200.0
2010-01-22 11:50:00,14.34,14.35,14.29,14.31,116200.0,11.7045,11.7127,11.6637,11.68,116200.0
2010-01-22 12:00:00,14.32,14.35,14.27,14.28,108800.0,11.6882,11.7127,11.6474,11.6555,108800.0
2010-01-22 12:10:00,14.29,14.32,14.26,14.31,81200.0,11.6637,11.6882,11.6392,11.68,81200.0
2010-01-22 12:20:00,14.31,14.35,14.26,14.35,181500.0,11.68,11.7127,11.6392,11.7127,181500.0
2010-01-22 12:30:00,14.35,14.36,14.29,14.29,50500.0,11.7127,11.7208,11.6637,11.6637,50500.0
2010-01-22 12:40:00,14.29,14.32,14.26,14.29,93300.0,11.6637,11.6882,11.6392,11.6637,93300.0
2010-01-22 12:50:00,14.3,14.32,14.27,14.28,150700.0,11.6719,11.6882,11.6474,11.6555,150700.0
2010-01-22 13:00:00,14.29,14.31,14.26,14.3,157200.0,11.6637,11.68,11.6392,11.6719,157200.0
2010-01-22 13:10:00,14.31,14.32,14.29,14.3,202400.0,11.68,11.6882,11.6637,11.6719,202400.0
2010-01-22 13:20:00,14.3,14.35,14.28,14.32,234600.0,11.6719,11.7127,11.6555,11.6882,234600.0
2010-01-22 13:30:00,14.32,14.33,14.28,14.28,195400.0,11.6882,11.6963,11.6555,11.6555,195400.0
2010-01-22 13:40:00,14.28,14.33,14.28,14.33,217300.0,11.6555,11.6963,11.6555,11.6963,217300.0
2010-01-22 13:50:00,14.33,14.33,14.28,14.3,120200.0,11.6963,11.6963,11.6555,11.6719,120200.0
2010-01-22 14:00:00,14.31,14.33,14.3,14.31,169100.0,11.68,11.6963,11.6719,11.68,169100.0
2010-01-22 14:10:00,14.3,14.32,14.29,14.3,487800.0,11.6719,11.6882,11.6637,11.6719,487800.0
2010-01-22 14:20:00,14.31,14.31,14.28,14.31,167000.0,11.68,11.68,11.6555,11.68,167000.0
2010-01-22 14:30:00,14.3,14.3,14.19,14.19,973400.0,11.6719,11.6719,11.5821,11.5821,973400.0
2010-01-22 14:40:00,14.19,14.21,14.1,14.11,255800.0,11.5821,11.5984,11.5086,11.5168,255800.0
2010-01-22 14:50:00,14.11,14.13,14.02,14.03,384000.0,11.5168,11.5331,11.4433,11.4515,384000.0
2010-01-22 15:00:00,14.02,14.1,13.99,14.02,427600.0,11.4433,11.5086,11.4188,11.4433,427600.0
2010-01-22 15:10:00,14.02,14.02,13.89,13.91,388200.0,11.4433,11.4433,11.3372,11.3535,388200.0
2010-01-22 15:20:00,13.9,13.92,13.75,13.89,1193900.0,11.3454,11.3617,11.2229,11.3372,1193900.0
2010-01-22 15:30:00,13.9,13.97,13.87,13.91,391900.0,11.3454,11.4025,11.3209,11.3535,391900.0
2010-01-22 15:40:00,13.9,13.94,13.74,13.77,302500.0,11.3454,11.378,11.2148,11.2393,302500.0
2010-01-22 15:50:00,13.77,13.86,13.76,13.81,331400.0,11.2393,11.3127,11.2311,11.2719,331400.0
2010-01-25 09:30:00,13.93,14.1,13.89,13.99,164600.0,11.3699,11.5086,11.3372,11.4188,164600.0
2010-01-25 09:40:00,13.95,14.05,13.91,14.04,135700.0,11.3862,11.4678,11.3535,11.4596,135700.0
2010-01-25 09:50:00,14.03,14.11,14.01,14.06,79100.0,11.4515,11.5168,11.4352,11.476,79100.0
2010-01-25 10:00:00,14.04,14.06,13.91,13.95,121300.0,11.4596,11.476,11.3535,11.3862,121300.0
2010-01-25 10:10:00,13.94,14.02,13.88,13.98,95100.0,11.378,11.4433,11.329,11.4107,95100.0
2010-01-25 10:20:00,13.99,14.1,13.97,14.05,75700.0,11.4188,11.5086,11.4025,11.4678,75700.0
2010-01-25 10:30:00,14.05,14.09,14.03,14.07,47800.0,11.4678,11.5005,11.4515,11.4841,47800.0
2010-01-25 10:40:00,14.07,14.07,13.96,14.0,71100.0,11.4841,11.4841,11.3943,11.427,71100.0
2010-01-25 10:50:00,14.0,14.01,13.95,14.0,89500.0,11.427,11.4352,11.3862,11.427,89500.0
2010-01-25 11:00:00,14.0,14.0,13.81,13.83,99600.0,11.427,11.427,11.2719,11.2882,99600.0
2010-01-25 11:10:00,13.82,13.86,13.75,13.83,109600.0,11.2801,11.3127,11.2229,11.2882,109600.0
2010-01-25 11:20:00,13.83,13.91,13.76,13.77,68900.0,11.2882,11.3535,11.2311,11.2393,68900.0
2010-01-25 11:30:00,13.77,13.83,13.75,13.78,44900.0,11.2393,11.2882,11.2229,11.2474,44900.0
2010-01-25 11:40:00,13.78,13.85,13.76,13.8,59600.0,11.2474,11.3046,11.2311,11.2638,59600.0
2010-01-25 11:50:00,13.8,13.85,13.79,13.85,52300.0,11.2638,11.3046,11.2556,11.3046,52300.0
2010-01-25 12:00:00,13.85,13.9,13.83,13.87,58700.0,11.3046,11.3454,11.2882,11.3209,58700.0
2010-01-25 12:10:00,13.87,13.89,13.86,13.88,31500.0,11.3209,11.3372,11.3127,11.329,31500.0
2010-01-25 12:20:00,13.88,13.95,13.88,13.89,80800.0,11.329,11.3862,11.329,11.3372,80800.0
2010-01-25 12:30:00,13.9,13.98,13.9,13.95,18300.0,11.3454,11.4107,11.3454,11.3862,18300.0
2010-01-25 12:40:00,13.96,14.0,13.94,13.99,37200.0,11.3943,11.427,11.378,11.4188,37200.0
2010-01-25 12:50:00,14.0,14.02,13.98,14.0,62900.0,11.427,11.4433,11.4107,11.427,62900.0
2010-01-25 13:00:00,14.0,14.02,13.95,13.97,32300.0,11.427,11.4433,11.3862,11.4025,32300.0
2010-01-25 13:10:00,13.97,13.99,13.96,13.98,14200.0,11.4025,11.4188,11.3943,11.4107,14200.0
2010-01-25 13:20:00,13.99,14.0,13.96,13.99,51500.0,11.4188,11.427,11.3943,11.4188,51500.0
2010-01-25 13:30:00,13.99,14.0,13.9,13.92,57700.0,11.4188,11.427,11.3454,11.3617,57700.0
2010-01-25 13:40:00,13.92,13.95,13.9,13.95,32000.0,11.3617,11.3862,11.3454,11.3862,32000.0
2010-01-25 13:50:00,13.96,13.97,13.91,13.91,34800.0,11.3943,11.4025,11.3535,11.3535,34800.0
2010-01-25 14:00:00,13.91,13.94,13.9,13.92,34600.0,11.3535,11.378,11.3454,11.3617,34600.0
2010-01-25 14:10:00,13.93,13.98,13.92,13.97,66100.0,11.3699,11.4107,11.3617,11.4025,66100.0
2010-01-25 14:20:00,13.97,14.0,13.97,13.98,51200.0,11.4025,11.427,11.4025,11.4107,51200.0
2010-01-25 14:30:00,13.98,14.01,13.96,13.96,55400.0,11.4107,11.4352,11.3943,11.3943,55400.0
2010-01-25 14:40:00,13.96,14.01,13.96,14.0,67700.0,11.3943,11.4352,11.3943,11.427,67700.0
2010-01-25 14:50:00,14.01,14.07,14.01,14.06,109400.0,11.4352,11.4841,11.4352,11.476,109400.0
2010-01-25 15:00:00,14.07,14.08,14.04,14.04,58000.0,11.4841,11.4923,11.4596,11.4596,58000.0
2010-01-25 15:10:00,14.04,14.05,13.96,14.02,119400.0,11.4596,11.4678,11.3943,11.4433,119400.0
2010-01-25 15:20:00,14.01,14.04,14.0,14.02,66700.0,11.4352,11.4596,11.427,11.4433,66700.0
2010-01-25 15:30:00,14.02,14.04,13.98,13.98,72900.0,11.4433,11.4596,11.4107,11.4107,72900.0
2010-01-25 15:40:00,13.98,13.99,13.92,13.92,139500.0,11.4107,11.4188,11.3617,11.3617,139500.0
2010-01-25 15:50:00,13.92,13.97,13.91,13.95,173000.0,11.3617,11.4025,11.3535,11.3862,173000.0
2010-01-26 09:30:00,13.88,13.88,13.45,13.46,479800.0,11.329,11.329,10.9781,10.9862,479800.0
2010-01-26 09:40:00,13.45,13.55,13.37,13.39,491000.0,10.9781,11.0597,10.9128,10.9291,491000.0
2010-01-26 09:50:00,13.39,13.46,13.27,13.43,325800.0,10.9291,10.9862,10.8312,10.9618,325800.0
2010-01-26 10:00:00,13.45,13.66,13.41,13.64,282300.0,10.9781,11.1495,10.9454,11.1332,282300.0
2010-01-26 10:10:00,13.64,13.65,13.51,13.55,256300.0,11.1332,11.1413,11.027,11.0597,256300.0
2010-01-26 10:20:00,13.55,13.65,13.49,13.53,129900.0,11.0597,11.1413,11.0107,11.0434,129900.0
2010-01-26 10:30:00,13.53,13.53,13.44,13.46,108100.0,11.0434,11.0434,10.9699,10.9862,108100.0
2010-01-26 10:40:00,13.46,13.51,13.43,13.45,70300.0,10.9862,11.027,10.9618,10.9781,70300.0
2010-01-26 10:50:00,13.46,13.49,13.35,13.4,192400.0,10.9862,11.0107,10.8965,10.9373,192400.0
2010-01-26 11:00:00,13.4,13.43,13.38,13.4,161600.0,10.9373,10.9618,10.9209,10.9373,161600.0
2010-01-26 11:10:00,13.39,13.4,13.32,13.32,110700.0,10.9291,10.9373,10.872,10.872,110700.0
2010-01-26 11:20:00,13.32,13.42,13.32,13.42,155100.0,10.872,10.9536,10.872,10.9536,155100.0
2010-01-26 11:30:00,13.42,13.59,13.41,13.56,232900.0,10.9536,11.0923,10.9454,11.0679,232900.0
2010-01-26 11:40:00,13.56,13.56,13.47,13.51,120200.0,11.0679,11.0679,10.9944,11.027,120200.0
2010-01-26 11:50:00,13.51,13.53,13.44,13.44,83800.0,11.027,11.0434,10.9699,10.9699,83800.0
2010-01-26 12:00:00,13.45,13.48,13.43,13.47,97900.0,10.9781,11.0026,10.9618,10.9944,97900.0
2010-01-26 12:10:00,13.47,13.55,13.46,13.53,117200.0,10.9944,11.0597,10.9862,11.0434,117200.0
2010-01-26 12:20:00,13.53,13.54,13.5,13.54,65600.0,11.0434,11.0515,11.0189,11.0515,65600.0
2010-01-26 12:30:00,13.54,13.61,13.49,13.58,292100.0,11.0515,11.1087,11.0107,11.0842,292100.0
2010-01-26 12:40:00,13.58,13.6,13.56,13.57,58400.0,11.0842,11.1005,11.0679,11.076,58400.0
2010-01-26 12:50:00,13.56,13.6,13.55,13.6,155400.0,11.0679,11.1005,11.0597,11.1005,155400.0
2010-01-26 13:00:00,13.6,13.72,13.57,13.67,287700.0,11.1005,11.1985,11.076,11.1576,287700.0
2010-01-26 13:10:00,13.68,13.76,13.68,13.69,173300.0,11.1658,11.2311,11.1658,11.174,173300.0
2010-01-26 13:20:00,13.69,13.72,13.68,13.71,68300.0,11.174,11.1985,11.1658,11.1903,68300.0
2010-01-26 13:30:00,13.71,13.77,13.69,13.73,149600.0,11.1903,11.2393,11.174,11.2066,149600.0
2010-01-26 13:40:00,13.73,13.73,13.63,13.64,209500.0,11.2066,11.2066,11.125,11.1332,209500.0
2010-01-26 13:50:00,13.63,13.64,13.59,13.62,224000.0,11.125,11.1332,11.0923,11.1168,224000.0
2010-01-26 14:00:00,13.62,13.66,13.56,13.6,131800.0,11.1168,11.1495,11.0679,11.1005,131800.0
2010-01-26 14:10:00,13.59,13.63,13.55,13.56,375500.0,11.0923,11.125,11.0597,11.0679,375500.0
2010-01-26 14:20:00,13.56,13.59,13.5,13.52,89300.0,11.0679,11.0923,11.0189,11.0352,89300.0
2010-01-26 14:30:00,13.53,13.55,13.5,13.5,45500.0,11.0434,11.0597,11.0189,11.0189,45500.0
2010-01-26 14:40:00,13.51,13.55,13.49,13.55,139800.0,11.027,11.0597,11.0107,11.0597,139800.0
2010-01-26 14:50:00,13.54,13.63,13.52,13.63,112900.0,11.0515,11.125,11.0352,11.125,112900.0
2010-01-26 15:00:00,13.63,13.64,13.61,13.63,132400.0,11.125,11.1332,11.1087,11.125,132400.0
2010-01-26 15:10:00,13.63,13.64,13.58,13.61,161800.0,11.125,11.1332,11.0842,11.1087,161800.0
2010-01-26 15:20:00,13.62,13.63,13.51,13.52,149400.0,11.1168,11.125,11.027,11.0352,149400.0
2010-01-26 15:30:00,13.52,13.53,13.42,13.47,222700.0,11.0352,11.0434,10.9536,10.9944,222700.0
2010-01-26 15:40:00,13.46,13.47,13.38,13.43,230400.0,10.9862,10.9944,10.9209,10.9618,230400.0
2010-01-26 15:50:00,13.42,13.43,13.37,13.38,387600.0,10.9536,10.9618,10.9128,10.9209,387600.0
2010-01-27 09:30:00,13.33,13.68,13.32,13.6,174200.0,10.8801,11.1658,10.872,11.1005,174200.0
2010-01-27 09:40:00,13.6,13.68,13.48,13.57,75500.0,11.1005,11.1658,11.0026,11.076,75500.0
2010-01-27 09:50:00,13.57,13.57,13.46,13.51,115600.0,11.076,11.076,10.9862,11.027,115600.0
2010-01-27 10:00:00,13.5,13.55,13.35,13.41,147800.0,11.0189,11.0597,10.8965,10.9454,147800.0
2010-01-27 10:10:00,13.41,13.41,13.22,13.24,169300.0,10.9454,10.9454,10.7903,10.8067,169300.0
2010-01-27 10:20:00,13.24,13.39,13.22,13.36,69800.0,10.8067,10.9291,10.7903,10.9046,69800.0
2010-01-27 10:30:00,13.37,13.4,13.23,13.27,151900.0,10.9128,10.9373,10.7985,10.8312,151900.0
2010-01-27 10:40:00,13.26,13.35,13.2,13.2,111000.0,10.823,10.8965,10.774,10.774,111000.0
2010-01-27 10:50:00,13.2,13.41,13.2,13.4,73700.0,10.774,10.9454,10.774,10.9373,73700.0
2010-01-27 11:00:00,13.41,13.45,13.37,13.39,69900.0,10.9454,10.9781,10.9128,10.9291,69900.0
2010-01-27 11:10:00,13.38,13.43,13.3,13.42,49600.0,10.9209,10.9618,10.8556,10.9536,49600.0
2010-01-27 11:20:00,13.41,13.46,13.32,13.41,161900.0,10.9454,10.9862,10.872,10.9454,161900.0
2010-01-27 11:30:00,13.42,13.45,13.36,13.45,88200.0,10.9536,10.9781,10.9046,10.9781,88200.0
2010-01-27 11:40:00,13.46,13.46,13.39,13.41,58800.0,10.9862,10.9862,10.9291,10.9454,58800.0
2010-01-27 11:50:00,13.41,13.45,13.4,13.42,46400.0,10.9454,10.9781,10.9373,10.9536,46400.0
2010-01-27 12:00:00,13.43,13.5,13.43,13.48,52800.0,10.9618,11.0189,10.9618,11.0026,52800.0
2010-01-27 12:10:00,13.48,13.49,13.36,13.37,32000.0,11.0026,11.0107,10.9046,10.9128,32000.0
2010-01-27 12:20:00,13.37,13.47,13.37,13.47,79600.0,10.9128,10.9944,10.9128,10.9944,79600.0
2010-01-27 12:30:00,13.45,13.45,13.36,13.4,37500.0,10.9781,10.9781,10.9046,10.9373,37500.0
2010-01-27 12:40:00,13.41,13.43,13.38,13.39,37400.0,10.9454,10.9618,10.9209,10.9291,37400.0
2010-01-27 12:50:00,13.4,13.4,13.32,13.36,61800.0,10.9373,10.9373,10.872,10.9046,61800.0
2010-01-27 13:00:00,13.37,13.39,13.31,13.37,34800.0,10.9128,10.9291,10.8638,10.9128,34800.0
2010-01-27 13:10:00,13.38,13.4,13.27,13.27,76800.0,10.9209,10.9373,10.8312,10.8312,76800.0
2010-01-27 13:20:00,13.28,13.32,13.27,13.28,45400.0,10.8393,10.872,10.8312,10.8393,45400.0
2010-01-27 13:30:00,13.28,13.39,13.28,13.39,68500.0,10.8393,10.9291,10.8393,10.9291,68500.0
2010-01-27 13:40:00,13.39,13.4,13.36,13.36,35700.0,10.9291,10.9373,10.9046,10.9046,35700.0
2010-01-27 13:50:00,13.36,13.37,13.34,13.37,24000.0,10.9046,10.9128,10.8883,10.9128,24000.0
2010-01-27 14:00:00,13.38,13.42,13.36,13.4,50700.0,10.9209,10.9536,10.9046,10.9373,50700.0
2010-01-27 14:10:00,13.41,13.52,13.31,13.52,106400.0,10.9454,11.0352,10.8638,11.0352,106400.0
2010-01-27 14:20:00,13.53,13.56,13.33,13.36,152100.0,11.0434,11.0679,10.8801,10.9046,152100.0
2010-01-27 14:30:00,13.36,13.5,13.34,13.48,111800.0,10.9046,11.0189,10.8883,11.0026,111800.0
2010-01-27 14:40:00,13.49,13.59,13.48,13.52,88900.0,11.0107,11.0923,11.0026,11.0352,88900.0
2010-01-27 14:50:00,13.52,13.53,13.43,13.5,80000.0,11.0352,11.0434,10.9618,11.0189,80000.0
2010-01-27 15:00:00,13.49,13.52,13.4,13.44,83500.0,11.0107,11.0352,10.9373,10.9699,83500.0
2010-01-27 15:10:00,13.43,13.43,13.36,13.41,102400.0,10.9618,10.9618,10.9046,10.9454,102400.0
2010-01-27 15:20:00,13.41,13.49,13.41,13.48,105900.0,10.9454,11.0107,10.9454,11.0026,105900.0
2010-01-27 15:30:00,13.48,13.59,13.47,13.56,179700.0,11.0026,11.0923,10.9944,11.0679,179700.0
2010-01-27 15:40:00,13.56,13.58,13.54,13.56,126600.0,11.0679,11.0842,11.0515,11.0679,126600.0
2010-01-27 15:50:00,13.57,13.58,13.52,13.55,180000.0,11.076,11.0842,11.0352,11.0597,180000.0
2010-01-28 09:30:00,13.78,13.82,13.41,13.43,441000.0,11.2474,11.2801,10.9454,10.9618,441000.0
2010-01-28 09:40:00,13.43,13.47,13.29,13.43,463000.0,10.9618,10.9944,10.8475,10.9618,463000.0
2010-01-28 09:50:00,13.41,13.47,13.36,13.42,223800.0,10.9454,10.9944,10.9046,10.9536,223800.0
2010-01-28 10:00:00,13.41,13.43,13.32,13.33,265100.0,10.9454,10.9618,10.872,10.8801,265100.0
2010-01-28 10:10:00,13.33,13.38,13.27,13.33,185100.0,10.8801,10.9209,10.8312,10.8801,185100.0
2010-01-28 10:20:00,13.33,13.37,13.26,13.28,268600.0,10.8801,10.9128,10.823,10.8393,268600.0
2010-01-28 10:30:00,13.27,13.37,13.24,13.36,256000.0,10.8312,10.9128,10.8067,10.9046,256000.0
2010-01-28 10:40:00,13.36,13.36,13.18,13.19,283000.0,10.9046,10.9046,10.7577,10.7659,283000.0
2010-01-28 10:50:00,13.19,13.21,13.04,13.08,325400.0,10.7659,10.7822,10.6434,10.6761,325400.0
2010-01-28 11:00:00,13.08,13.12,13.02,13.06,187300.0,10.6761,10.7087,10.6271,10.6598,187300.0
2010-01-28 11:10:00,13.07,13.1,13.02,13.04,178600.0,10.6679,10.6924,10.6271,10.6434,178600.0
2010-01-28 11:20:00,13.04,13.08,13.01,13.01,194700.0,10.6434,10.6761,10.6189,10.6189,194700.0
2010-01-28 11:30:00,13.02,13.02,12.88,12.96,341900.0,10.6271,10.6271,10.5128,10.5781,341900.0
2010-01-28 11:40:00,12.95,13.0,12.9,12.97,143800.0,10.57,10.6108,10.5292,10.5863,143800.0
2010-01-28 11:50:00,12.98,13.02,12.98,12.99,85700.0,10.5945,10.6271,10.5945,10.6026,85700.0
2010-01-28 12:00:00,13.0,13.05,12.94,13.04,89100.0,10.6108,10.6516,10.5618,10.6434,89100.0
2010-01-28 12:10:00,13.03,13.09,13.02,13.08,114900.0,10.6353,10.6842,10.6271,10.6761,114900.0
2010-01-28 12:20:00,13.08,13.1,13.05,13.07,172100.0,10.6761,10.6924,10.6516,10.6679,172100.0
2010-01-28 12:30:00,13.07,13.15,13.06,13.14,114000.0,10.6679,10.7332,10.6598,10.725,114000.0
2010-01-28 12:40:00,13.15,13.15,13.08,13.14,75300.0,10.7332,10.7332,10.6761,10.725,75300.0
2010-01-28 12:50:00,13.14,13.2,13.12,13.18,121500.0,10.725,10.774,10.7087,10.7577,121500.0
2010-01-28 13:00:00,13.19,13.22,13.17,13.19,103600.0,10.7659,10.7903,10.7495,10.7659,103600.0
2010-01-28 13:10:00,13.19,13.21,13.16,13.21,61400.0,10.7659,10.7822,10.7414,10.7822,61400.0
2010-01-28 13:20:00,13.21,13.24,13.2,13.22,49000.0,10.7822,10.8067,10.774,10.7903,49000.0
2010-01-28 13:30:00,13.23,13.26,13.22,13.23,54500.0,10.7985,10.823,10.7903,10.7985,54500.0
2010-01-28 13:40:00,13.22,13.29,13.22,13.26,50300.0,10.7903,10.8475,10.7903,10.823,50300.0
2010-01-28 13:50:00,13.26,13.28,13.2,13.21,58200.0,10.823,10.8393,10.774,10.7822,58200.0
2010-01-28 14:00:00,13.2,13.22,13.18,13.2,99100.0,10.774,10.7903,10.7577,10.774,99100.0
2010-01-28 14:10:00,13.2,13.21,13.15,13.21,134200.0,10.774,10.7822,10.7332,10.7822,134200.0
2010-01-28 14:20:00,13.2,13.26,13.2,13.21,63000.0,10.774,10.823,10.774,10.7822,63000.0
2010-01-28 14:30:00,13.21,13.24,13.2,13.24,101400.0,10.7822,10.8067,10.774,10.8067,101400.0
2010-01-28 14:40:00,13.24,13.29,13.22,13.26,129900.0,10.8067,10.8475,10.7903,10.823,129900.0
2010-01-28 14:50:00,13.26,13.32,13.25,13.3,121400.0,10.823,10.872,10.8148,10.8556,121400.0
2010-01-28 15:00:00,13.3,13.35,13.27,13.32,80400.0,10.8556,10.8965,10.8312,10.872,80400.0
2010-01-28 15:10:00,13.32,13.38,13.25,13.34,166900.0,10.872,10.9209,10.8148,10.8883,166900.0
2010-01-28 15:20:00,13.34,13.4,13.34,13.38,133300.0,10.8883,10.9373,10.8883,10.9209,133300.0
2010-01-28 15:30:00,13.38,13.41,13.34,13.41,141400.0,10.9209,10.9454,10.8883,10.9454,141400.0
2010-01-28 15:40:00,13.41,13.41,13.28,13.28,434400.0,10.9454,10.9454,10.8393,10.8393,434400.0
2010-01-28 15:50:00,13.28,13.3,13.2,13.24,689600.0,10.8393,10.8556,10.774,10.8067,689600.0
2010-01-29 09:30:00,13.42,13.57,13.41,13.48,263000.0,10.9536,11.076,10.9454,11.0026,263000.0
2010-01-29 09:40:00,13.45,13.48,13.37,13.44,197600.0,10.9781,11.0026,10.9128,10.9699,197600.0
2010-01-29 09:50:00,13.44,13.48,13.31,13.35,169400.0,10.9699,11.0026,10.8638,10.8965,169400.0
2010-01-29 10:00:00,13.34,13.34,13.25,13.25,142700.0,10.8883,10.8883,10.8148,10.8148,142700.0
2010-01-29 10:10:00,13.26,13.39,13.25,13.36,139600.0,10.823,10.9291,10.8148,10.9046,139600.0
2010-01-29 10:20:00,13.36,13.47,13.33,13.4,149400.0,10.9046,10.9944,10.8801,10.9373,149400.0
2010-01-29 10:30:00,13.41,13.43,13.35,13.35,165200.0,10.9454,10.9618,10.8965,10.8965,165200.0
2010-01-29 10:40:00,13.36,13.4,13.3,13.38,91100.0,10.9046,10.9373,10.8556,10.9209,91100.0
2010-01-29 10:50:00,13.39,13.39,13.22,13.22,194200.0,10.9291,10.9291,10.7903,10.7903,194200.0
2010-01-29 11:00:00,13.23,13.23,13.12,13.12,214700.0,10.7985,10.7985,10.7087,10.7087,214700.0
2010-01-29 11:10:00,13.13,13.14,13.04,13.04,143000.0,10.7169,10.725,10.6434,10.6434,143000.0
2010-01-29 11:20:00,13.05,13.09,13.02,13.03,107000.0,10.6516,10.6842,10.6271,10.6353,107000.0
2010-01-29 11:30:00,13.04,13.06,12.98,13.05,120300.0,10.6434,10.6598,10.5945,10.6516,120300.0
2010-01-29 11:40:00,13.06,13.06,12.98,13.0,79000.0,10.6598,10.6598,10.5945,10.6108,79000.0
2010-01-29 11:50:00,13.01,13.1,12.97,12.97,137600.0,10.6189,10.6924,10.5863,10.5863,137600.0
2010-01-29 12:00:00,12.98,13.01,12.88,12.89,125500.0,10.5945,10.6189,10.5128,10.521,125500.0
2010-01-29 12:10:00,12.9,12.93,12.87,12.9,144800.0,10.5292,10.5536,10.5047,10.5292,144800.0
2010-01-29 12:20:00,12.9,12.9,12.88,12.9,61500.0,10.5292,10.5292,10.5128,10.5292,61500.0
2010-01-29 12:30:00,12.9,12.94,12.88,12.93,120100.0,10.5292,10.5618,10.5128,10.5536,120100.0
2010-01-29 12:40:00,12.94,12.94,12.86,12.89,139200.0,10.5618,10.5618,10.4965,10.521,139200.0
2010-01-29 12:50:00,12.89,12.94,12.88,12.94,137200.0,10.521,10.5618,10.5128,10.5618,137200.0
2010-01-29 13:00:00,12.94,13.0,12.9,12.98,71600.0,10.5618,10.6108,10.5292,10.5945,71600.0
2010-01-29 13:10:00,12.98,12.98,12.94,12.97,52700.0,10.5945,10.5945,10.5618,10.5863,52700.0
2010-01-29 13:20:00,12.97,13.01,12.96,12.96,33500.0,10.5863,10.6189,10.5781,10.5781,33500.0
2010-01-29 13:30:00,12.97,12.98,12.93,12.93,54100.0,10.5863,10.5945,10.5536,10.5536,54100.0
2010-01-29 13:40:00,12.94,12.94,12.79,12.79,158300.0,10.5618,10.5618,10.4394,10.4394,158300.0
2010-01-29 13:50:00,12.8,12.8,12.75,12.79,239200.0,10.4475,10.4475,10.4067,10.4394,239200.0
2010-01-29 14:00:00,12.79,12.82,12.78,12.8,84600.0,10.4394,10.4639,10.4312,10.4475,84600.0
2010-01-29 14:10:00,12.8,12.86,12.79,12.83,107100.0,10.4475,10.4965,10.4394,10.472,107100.0
2010-01-29 14:20:00,12.83,12.87,12.8,12.86,108000.0,10.472,10.5047,10.4475,10.4965,108000.0
2010-01-29 14:30:00,12.87,12.87,12.77,12.79,166400.0,10.5047,10.5047,10.4231,10.4394,166400.0
2010-01-29 14:40:00,12.79,12.81,12.7,12.7,111500.0,10.4394,10.4557,10.3659,10.3659,111500.0
2010-01-29 14:50:00,12.71,12.71,12.65,12.69,106300.0,10.3741,10.3741,10.3251,10.3578,106300.0
2010-01-29 15:00:00,12.69,12.78,12.67,12.74,103700.0,10.3578,10.4312,10.3414,10.3986,103700.0
2010-01-29 15:10:00,12.74,12.77,12.67,12.71,179000.0,10.3986,10.4231,10.3414,10.3741,179000.0
2010-01-29 15:20:00,12.71,12.74,12.68,12.68,160000.0,10.3741,10.3986,10.3496,10.3496,160000.0
2010-01-29 15:30:00,12.68,12.69,12.64,12.67,335000.0,10.3496,10.3578,10.3169,10.3414,335000.0
2010-01-29 15:40:00,12.68,12.76,12.66,12.7,264500.0,10.3496,10.4149,10.3333,10.3659,264500.0
2010-01-29 15:50:00,12.7,12.74,12.67,12.69,391400.0,10.3659,10.3986,10.3414,10.3578,391400.0
2010-02-01 09:30:00,12.7,13.04,12.65,12.98,378700.0,10.3659,10.6434,10.3251,10.5945,378700.0
2010-02-01 09:40:00,12.96,13.02,12.93,13.01,174600.0,10.5781,10.6271,10.5536,10.6189,174600.0
2010-02-01 09:50:00,13.01,13.07,12.97,13.05,313500.0,10.6189,10.6679,10.5863,10.6516,313500.0
2010-02-01 10:00:00,13.06,13.13,12.97,13.06,467600.0,10.6598,10.7169,10.5863,10.6598,467600.0
2010-02-01 10:10:00,13.06,13.16,13.04,13.09,237900.0,10.6598,10.7414,10.6434,10.6842,237900.0
2010-02-01 10:20:00,13.09,13.1,12.97,13.0,137400.0,10.6842,10.6924,10.5863,10.6108,137400.0
2010-02-01 10:30:00,13.01,13.08,13.01,13.01,92800.0,10.6189,10.6761,10.6189,10.6189,92800.0
2010-02-01 10:40:00,13.0,13.06,12.98,13.03,73700.0,10.6108,10.6598,10.5945,10.6353,73700.0
2010-02-01 10:50:00,13.02,13.07,12.99,13.03,90000.0,10.6271,10.6679,10.6026,10.6353,90000.0
2010-02-01 11:00:00,13.03,13.08,12.97,13.06,106100.0,10.6353,10.6761,10.5863,10.6598,106100.0
2010-02-01 11:10:00,13.05,13.09,13.01,13.08,81400.0,10.6516,10.6842,10.6189,10.6761,81400.0
2010-02-01 11:20:00,13.08,13.11,13.05,13.1,75100.0,10.6761,10.7006,10.6516,10.6924,75100.0
2010-02-01 11:30:00,13.1,13.1,13.05,13.07,79100.0,10.6924,10.6924,10.6516,10.6679,79100.0
2010-02-01 11:40:00,13.08,13.1,13.06,13.08,43600.0,10.6761,10.6924,10.6598,10.6761,43600.0
2010-02-01 11:50:00,13.07,13.1,13.06,13.09,98000.0,10.6679,10.6924,10.6598,10.6842,98000.0
2010-02-01 12:00:00,13.1,13.11,13.09,13.11,80800.0,10.6924,10.7006,10.6842,10.7006,80800.0
2010-02-01 12:10:00,13.11,13.14,13.1,13.14,90800.0,10.7006,10.725,10.6924,10.725,90800.0
2010-02-01 12:20:00,13.13,13.14,13.09,13.11,59200.0,10.7169,10.725,10.6842,10.7006,59200.0
2010-02-01 12:30:00,13.11,13.15,13.1,13.14,89100.0,10.7006,10.7332,10.6924,10.725,89100.0
2010-02-01 12:40:00,13.13,13.24,13.13,13.21,79600.0,10.7169,10.8067,10.7169,10.7822,79600.0
2010-02-01 12:50:00,13.22,13.24,13.2,13.22,67800.0,10.7903,10.8067,10.774,10.7903,67800.0
2010-02-01 13:00:00,13.22,13.25,13.19,13.23,57900.0,10.7903,10.8148,10.7659,10.7985,57900.0
2010-02-01 13:10:00,13.23,13.25,13.18,13.25,89100.0,10.7985,10.8148,10.7577,10.8148,89100.0
2010-02-01 13:20:00,13.25,13.28,13.25,13.26,98900.0,10.8148,10.8393,10.8148,10.823,98900.0
2010-02-01 13:30:00,13.26,13.27,13.24,13.24,61700.0,10.823,10.8312,10.8067,10.8067,61700.0
2010-02-01 13:40:00,13.24,13.33,13.24,13.33,285700.0,10.8067,10.8801,10.8067,10.8801,285700.0
2010-02-01 13:50:00,13.32,13.35,13.29,13.3,114600.0,10.872,10.8965,10.8475,10.8556,114600.0
2010-02-01 14:00:00,13.3,13.33,13.27,13.29,57500.0,10.8556,10.8801,10.8312,10.8475,57500.0
2010-02-01 14:10:00,13.28,13.28,13.22,13.26,161000.0,10.8393,10.8393,10.7903,10.823,161000.0
2010-02-01 14:20:00,13.25,13.29,13.22,13.28,105700.0,10.8148,10.8475,10.7903,10.8393,105700.0
2010-02-01 14:30:00,13.28,13.29,13.23,13.27,123800.0,10.8393,10.8475,10.7985,10.8312,123800.0
2010-02-01 14:40:00,13.27,13.29,13.25,13.27,97600.0,10.8312,10.8475,10.8148,10.8312,97600.0
2010-02-01 14:50:00,13.27,13.28,13.23,13.24,99100.0,10.8312,10.8393,10.7985,10.8067,99100.0
2010-02-01 15:00:00,13.24,13.26,13.15,13.15,166300.0,10.8067,10.823,10.7332,10.7332,166300.0
2010-02-01 15:10:00,13.15,13.2,13.14,13.17,165300.0,10.7332,10.774,10.725,10.7495,165300.0
2010-02-01 15:20:00,13.16,13.2,13.14,13.19,103200.0,10.7414,10.774,10.725,10.7659,103200.0
2010-02-01 15:30:00,13.19,13.23,13.18,13.22,186100.0,10.7659,10.7985,10.7577,10.7903,186100.0
2010-02-01 15:40:00,13.22,13.25,13.17,13.17,124800.0,10.7903,10.8148,10.7495,10.7495,124800.0
2010-02-01 15:50:00,13.18,13.25,13.18,13.24,267100.0,10.7577,10.8148,10.7577,10.8067,267100.0
2010-02-02 09:30:00,13.5,13.53,13.41,13.53,251300.0,11.0189,11.0434,10.9454,11.0434,251300.0
2010-02-02 09:40:00,13.53,13.62,13.49,13.6,359100.0,11.0434,11.1168,11.0107,11.1005,359100.0
2010-02-02 09:50:00,13.6,13.66,13.55,13.57,239300.0,11.1005,11.1495,11.0597,11.076,239300.0
2010-02-02 10:00:00,13.57,13.65,13.54,13.57,352500.0,11.076,11.1413,11.0515,11.076,352500.0
2010-02-02 10:10:00,13.57,13.73,13.55,13.61,321000.0,11.076,11.2066,11.0597,11.1087,321000.0
2010-02-02 10:20:00,13.63,13.67,13.57,13.65,107200.0,11.125,11.1576,11.076,11.1413,107200.0
2010-02-02 10:30:00,13.66,13.73,13.62,13.63,191100.0,11.1495,11.2066,11.1168,11.125,191100.0
2010-02-02 10:40:00,13.62,13.63,13.55,13.56,136500.0,11.1168,11.125,11.0597,11.0679,136500.0
2010-02-02 10:50:00,13.56,13.64,13.55,13.64,162600.0,11.0679,11.1332,11.0597,11.1332,162600.0
2010-02-02 11:00:00,13.64,13.64,13.55,13.58,110300.0,11.1332,11.1332,11.0597,11.0842,110300.0
2010-02-02 11:10:00,13.58,13.64,13.54,13.62,176100.0,11.0842,11.1332,11.0515,11.1168,176100.0
2010-02-02 11:20:00,13.62,13.71,13.6,13.67,102000.0,11.1168,11.1903,11.1005,11.1576,102000.0
2010-02-02 11:30:00,13.67,13.7,13.65,13.68,84600.0,11.1576,11.1821,11.1413,11.1658,84600.0
2010-02-02 11:40:00,13.68,13.7,13.61,13.66,73000.0,11.1658,11.1821,11.1087,11.1495,73000.0
2010-02-02 11:50:00,13.67,13.69,13.63,13.67,79900.0,11.1576,11.174,11.125,11.1576,79900.0
2010-02-02 12:00:00,13.67,13.7,13.63,13.65,127500.0,11.1576,11.1821,11.125,11.1413,127500.0
2010-02-02 12:10:00,13.65,13.67,13.63,13.66,57700.0,11.1413,11.1576,11.125,11.1495,57700.0
2010-02-02 12:20:00,13.67,13.69,13.63,13.64,185000.0,11.1576,11.174,11.125,11.1332,185000.0
2010-02-02 12:30:00,13.65,13.67,13.61,13.61,85200.0,11.1413,11.1576,11.1087,11.1087,85200.0
2010-02-02 12:40:00,13.62,13.63,13.59,13.61,63300.0,11.1168,11.125,11.0923,11.1087,63300.0
2010-02-02 12:50:00,13.61,13.63,13.6,13.63,42300.0,11.1087,11.125,11.1005,11.125,42300.0
2010-02-02 13:00:00,13.63,13.64,13.58,13.59,71400.0,11.125,11.1332,11.0842,11.0923,71400.0
2010-02-02 13:10:00,13.59,13.62,13.58,13.62,65500.0,11.0923,11.1168,11.0842,11.1168,65500.0
2010-02-02 13:20:00,13.62,13.65,13.6,13.64,53800.0,11.1168,11.1413,11.1005,11.1332,53800.0
2010-02-02 13:30:00,13.63,13.66,13.61,13.66,78000.0,11.125,11.1495,11.1087,11.1495,78000.0
2010-02-02 13:40:00,13.66,13.69,13.65,13.69,133500.0,11.1495,11.174,11.1413,11.174,133500.0
2010-02-02 13:50:00,13.69,13.74,13.67,13.7,147100.0,11.174,11.2148,11.1576,11.1821,147100.0
2010-02-02 14:00:00,13.7,13.71,13.68,13.71,74300.0,11.1821,11.1903,11.1658,11.1903,74300.0
2010-02-02 14:10:00,13.71,13.74,13.69,13.7,151200.0,11.1903,11.2148,11.174,11.1821,151200.0
2010-02-02 14:20:00,13.71,13.76,13.7,13.75,239700.0,11.1903,11.2311,11.1821,11.2229,239700.0
2010-02-02 14:30:00,13.76,13.81,13.76,13.79,202600.0,11.2311,11.2719,11.2311,11.2556,202600.0
2010-02-02 14:40:00,13.79,13.82,13.74,13.79,154400.0,11.2556,11.2801,11.2148,11.2556,154400.0
2010-02-02 14:50:00,13.78,13.86,13.77,13.79,164300.0,11.2474,11.3127,11.2393,11.2556,164300.0
2010-02-02 15:00:00,13.8,13.8,13.76,13.8,222200.0,11.2638,11.2638,11.2311,11.2638,222200.0
2010-02-02 15:10:00,13.8,13.8,13.73,13.73,236000.0,11.2638,11.2638,11.2066,11.2066,236000.0
2010-02-02 15:20:00,13.73,13.75,13.71,13.72,289300.0,11.2066,11.2229,11.1903,11.1985,289300.0
2010-02-02 15:30:00,13.71,13.72,13.65,13.68,267300.0,11.1903,11.1985,11.1413,11.1658,267300.0
2010-02-02 15:40:00,13.67,13.69,13.64,13.69,219200.0,11.1576,11.174,11.1332,11.174,219200.0
2010-02-02 15:50:00,13.68,13.71,13.65,13.68,393600.0,11.1658,11.1903,11.1413,11.1658,393600.0
2010-02-03 09:30:00,13.68,13.86,13.58,13.84,303300.0,11.1658,11.3127,11.0842,11.2964,303300.0
2010-02-03 09:40:00,13.84,13.92,13.83,13.84,143200.0,11.2964,11.3617,11.2882,11.2964,143200.0
2010-02-03 09:50:00,13.84,13.99,13.84,13.95,124600.0,11.2964,11.4188,11.2964,11.3862,124600.0
2010-02-03 10:00:00,13.95,13.95,13.83,13.87,128900.0,11.3862,11.3862,11.2882,11.3209,128900.0
2010-02-03 10:10:00,13.88,13.88,13.78,13.79,228900.0,11.329,11.329,11.2474,11.2556,228900.0
2010-02-03 10:20:00,13.79,13.83,13.77,13.78,193500.0,11.2556,11.2882,11.2393,11.2474,193500.0
2010-02-03 10:30:00,13.77,13.81,13.72,13.73,186600.0,11.2393,11.2719,11.1985,11.2066,186600.0
2010-02-03 10:40:00,13.73,13.85,13.73,13.85,127700.0,11.2066,11.3046,11.2066,11.3046,127700.0
2010-02-03 10:50:00,13.85,13.9,13.83,13.86,118800.0,11.3046,11.3454,11.2882,11.3127,118800.0
2010-02-03 11:00:00,13.86,13.95,13.84,13.93,151200.0,11.3127,11.3862,11.2964,11.3699,151200.0
2010-02-03 11:10:00,13.92,13.92,13.84,13.91,80600.0,11.3617,11.3617,11.2964,11.3535,80600.0
2010-02-03 11:20:00,13.9,13.91,13.82,13.83,93800.0,11.3454,11.3535,11.2801,11.2882,93800.0
2010-02-03 11:30:00,13.84,13.85,13.8,13.83,114100.0,11.2964,11.3046,11.2638,11.2882,114100.0
2010-02-03 11:40:00,13.82,13.83,13.76,13.79,67300.0,11.2801,11.2882,11.2311,11.2556,67300.0
2010-02-03 11:50:00,13.78,13.87,13.76,13.79,190800.0,11.2474,11.3209,11.2311,11.2556,190800.0
2010-02-03 12:00:00,13.79,13.83,13.77,13.77,72000.0,11.2556,11.2882,11.2393,11.2393,72000.0
2010-02-03 12:10:00,13.77,13.82,13.76,13.78,73000.0,11.2393,11.2801,11.2311,11.2474,73000.0
2010-02-03 12:20:00,13.78,13.82,13.76,13.78,118600.0,11.2474,11.2801,11.2311,11.2474,118600.0
2010-02-03 12:30:00,13.79,13.83,13.77,13.8,39600.0,11.2556,11.2882,11.2393,11.2638,39600.0
2010-02-03 12:40:00,13.79,13.79,13.76,13.78,125800.0,11.2556,11.2556,11.2311,11.2474,125800.0
2010-02-03 12:50:00,13.79,13.83,13.77,13.78,44100.0,11.2556,11.2882,11.2393,11.2474,44100.0
2010-02-03 13:00:00,13.77,13.85,13.77,13.85,43900.0,11.2393,11.3046,11.2393,11.3046,43900.0
2010-02-03 13:10:00,13.86,13.86,13.8,13.8,45300.0,11.3127,11.3127,11.2638,11.2638,45300.0
2010-02-03 13:20:00,13.8,13.8,13.76,13.79,46900.0,11.2638,11.2638,11.2311,11.2556,46900.0
2010-02-03 13:30:00,13.78,13.83,13.78,13.79,36500.0,11.2474,11.2882,11.2474,11.2556,36500.0
2010-02-03 13:40:00,13.79,13.82,13.79,13.79,43200.0,11.2556,11.2801,11.2556,11.2556,43200.0
2010-02-03 13:50:00,13.8,13.8,13.76,13.77,45300.0,11.2638,11.2638,11.2311,11.2393,45300.0
2010-02-03 14:00:00,13.77,13.81,13.76,13.8,60200.0,11.2393,11.2719,11.2311,11.2638,60200.0
2010-02-03 14:10:00,13.8,13.81,13.76,13.77,48300.0,11.2638,11.2719,11.2311,11.2393,48300.0
2010-02-03 14:20:00,13.77,13.79,13.76,13.79,83400.0,11.2393,11.2556,11.2311,11.2556,83400.0
2010-02-03 14:30:00,13.79,13.8,13.77,13.79,58700.0,11.2556,11.2638,11.2393,11.2556,58700.0
2010-02-03 14:40:00,13.79,13.79,13.75,13.79,100300.0,11.2556,11.2556,11.2229,11.2556,100300.0
2010-02-03 14:50:00,13.79,13.82,13.78,13.78,41800.0,11.2556,11.2801,11.2474,11.2474,41800.0
2010-02-03 15:00:00,13.78,13.83,13.77,13.78,65300.0,11.2474,11.2882,11.2393,11.2474,65300.0
2010-02-03 15:10:00,13.78,13.83,13.77,13.8,91700.0,11.2474,11.2882,11.2393,11.2638,91700.0
2010-02-03 15:20:00,13.79,13.79,13.77,13.77,68200.0,11.2556,11.2556,11.2393,11.2393,68200.0
2010-02-03 15:30:00,13.77,13.79,13.77,13.77,71600.0,11.2393,11.2556,11.2393,11.2393,71600.0
2010-02-03 15:40:00,13.78,13.8,13.76,13.79,226900.0,11.2474,11.2638,11.2311,11.2556,226900.0
2010-02-03 15:50:00,13.78,13.79,13.77,13.77,182300.0,11.2474,11.2556,11.2393,11.2393,182300.0
2010-02-04 09:30:00,13.63,13.66,13.58,13.62,365400.0,11.125,11.1495,11.0842,11.1168,365400.0
2010-02-04 09:40:00,13.62,13.65,13.43,13.43,279400.0,11.1168,11.1413,10.9618,10.9618,279400.0
2010-02-04 09:50:00,13.43,13.48,13.41,13.42,209700.0,10.9618,11.0026,10.9454,10.9536,209700.0
2010-02-04 10:00:00,13.43,13.49,13.4,13.45,271100.0,10.9618,11.0107,10.9373,10.9781,271100.0
2010-02-04 10:10:00,13.45,13.47,13.37,13.47,213700.0,10.9781,10.9944,10.9128,10.9944,213700.0
2010-02-04 10:20:00,13.47,13.48,13.4,13.4,291600.0,10.9944,11.0026,10.9373,10.9373,291600.0
2010-02-04 10:30:00,13.4,13.45,13.4,13.42,223000.0,10.9373,10.9781,10.9373,10.9536,223000.0
2010-02-04 10:40:00,13.42,13.46,13.4,13.45,120100.0,10.9536,10.9862,10.9373,10.9781,120100.0
2010-02-04 10:50:00,13.45,13.45,13.42,13.44,86100.0,10.9781,10.9781,10.9536,10.9699,86100.0
2010-02-04 11:00:00,13.44,13.45,13.42,13.44,161100.0,10.9699,10.9781,10.9536,10.9699,161100.0
2010-02-04 11:10:00,13.44,13.45,13.4,13.44,138100.0,10.9699,10.9781,10.9373,10.9699,138100.0
2010-02-04 11:20:00,13.44,13.45,13.4,13.43,182000.0,10.9699,10.9781,10.9373,10.9618,182000.0
2010-02-04 11:30:00,13.43,13.43,13.25,13.25,222700.0,10.9618,10.9618,10.8148,10.8148,222700.0
2010-02-04 11:40:00,13.25,13.28,13.23,13.25,219200.0,10.8148,10.8393,10.7985,10.8148,219200.0
2010-02-04 11:50:00,13.26,13.32,13.25,13.3,177100.0,10.823,10.872,10.8148,10.8556,177100.0
2010-02-04 12:00:00,13.3,13.35,13.28,13.35,135700.0,10.8556,10.8965,10.8393,10.8965,135700.0
2010-02-04 12:10:00,13.33,13.36,13.3,13.35,146500.0,10.8801,10.9046,10.8556,10.8965,146500.0
2010-02-04 12:20:00,13.35,13.39,13.34,13.34,100200.0,10.8965,10.9291,10.8883,10.8883,100200.0
2010-02-04 12:30:00,13.34,13.36,13.3,13.31,52000.0,10.8883,10.9046,10.8556,10.8638,52000.0
2010-02-04 12:40:00,13.31,13.34,13.28,13.29,136400.0,10.8638,10.8883,10.8393,10.8475,136400.0
2010-02-04 12:50:00,13.29,13.38,13.29,13.32,303400.0,10.8475,10.9209,10.8475,10.872,303400.0
2010-02-04 13:00:00,13.32,13.37,13.31,13.34,54700.0,10.872,10.9128,10.8638,10.8883,54700.0
2010-02-04 13:10:00,13.36,13.36,13.31,13.33,90600.0,10.9046,10.9046,10.8638,10.8801,90600.0
2010-02-04 13:20:00,13.33,13.36,13.33,13.35,93200.0,10.8801,10.9046,10.8801,10.8965,93200.0
2010-02-04 13:30:00,13.36,13.4,13.34,13.39,107600.0,10.9046,10.9373,10.8883,10.9291,107600.0
2010-02-04 13:40:00,13.39,13.42,13.35,13.4,147400.0,10.9291,10.9536,10.8965,10.9373,147400.0
2010-02-04 13:50:00,13.4,13.41,13.34,13.34,106800.0,10.9373,10.9454,10.8883,10.8883,106800.0
2010-02-04 14:00:00,13.34,13.37,13.33,13.35,70300.0,10.8883,10.9128,10.8801,10.8965,70300.0
2010-02-04 14:10:00,13.35,13.37,13.35,13.35,113900.0,10.8965,10.9128,10.8965,10.8965,113900.0
2010-02-04 14:20:00,13.35,13.44,13.35,13.37,98000.0,10.8965,10.9699,10.8965,10.9128,98000.0
2010-02-04 14:30:00,13.36,13.41,13.35,13.4,56200.0,10.9046,10.9454,10.8965,10.9373,56200.0
2010-02-04 14:40:00,13.4,13.44,13.4,13.43,89800.0,10.9373,10.9699,10.9373,10.9618,89800.0
2010-02-04 14:50:00,13.43,13.45,13.41,13.42,69300.0,10.9618,10.9781,10.9454,10.9536,69300.0
2010-02-04 15:00:00,13.43,13.45,13.4,13.4,120500.0,10.9618,10.9781,10.9373,10.9373,120500.0
2010-02-04 15:10:00,13.41,13.41,13.4,13.41,137800.0,10.9454,10.9454,10.9373,10.9454,137800.0
2010-02-04 15:20:00,13.4,13.44,13.35,13.39,464000.0,10.9373,10.9699,10.8965,10.9291,464000.0
2010-02-04 15:30:00,13.39,13.4,13.35,13.39,267000.0,10.9291,10.9373,10.8965,10.9291,267000.0
2010-02-04 15:40:00,13.38,13.41,13.36,13.39,373300.0,10.9209,10.9454,10.9046,10.9291,373300.0
2010-02-04 15:50:00,13.38,13.41,13.36,13.39,534300.0,10.9209,10.9454,10.9046,10.9291,534300.0
2010-02-05 09:30:00,13.39,13.5,13.31,13.37,223400.0,10.9291,11.0189,10.8638,10.9128,223400.0
2010-02-05 09:40:00,13.37,13.41,13.31,13.34,293800.0,10.9128,10.9454,10.8638,10.8883,293800.0
2010-02-05 09:50:00,13.34,13.38,13.14,13.15,545500.0,10.8883,10.9209,10.725,10.7332,545500.0
2010-02-05 10:00:00,13.16,13.22,13.14,13.15,187600.0,10.7414,10.7903,10.725,10.7332,187600.0
2010-02-05 10:10:00,13.17,13.23,13.1,13.12,240200.0,10.7495,10.7985,10.6924,10.7087,240200.0
2010-02-05 10:20:00,13.13,13.42,13.13,13.33,173500.0,10.7169,10.9536,10.7169,10.8801,173500.0
2010-02-05 10:30:00,13.34,13.4,13.33,13.37,108800.0,10.8883,10.9373,10.8801,10.9128,108800.0
2010-02-05 10:40:00,13.36,13.47,13.36,13.41,190300.0,10.9046,10.9944,10.9046,10.9454,190300.0
2010-02-05 10:50:00,13.41,13.46,13.4,13.43,119300.0,10.9454,10.9862,10.9373,10.9618,119300.0
2010-02-05 11:00:00,13.43,13.44,13.38,13.39,132900.0,10.9618,10.9699,10.9209,10.9291,132900.0
2010-02-05 11:10:00,13.4,13.43,13.32,13.4,68900.0,10.9373,10.9618,10.872,10.9373,68900.0
2010-02-05 11:20:00,13.41,13.42,13.31,13.34,59300.0,10.9454,10.9536,10.8638,10.8883,59300.0
2010-02-05 11:30:00,13.34,13.38,13.25,13.27,103000.0,10.8883,10.9209,10.8148,10.8312,103000.0
2010-02-05 11:40:00,13.27,13.39,13.26,13.37,156700.0,10.8312,10.9291,10.823,10.9128,156700.0
2010-02-05 11:50:00,13.37,13.38,13.27,13.3,139500.0,10.9128,10.9209,10.8312,10.8556,139500.0
2010-02-05 12:00:00,13.3,13.31,13.28,13.3,81100.0,10.8556,10.8638,10.8393,10.8556,81100.0
2010-02-05 12:10:00,13.29,13.35,13.26,13.35,100100.0,10.8475,10.8965,10.823,10.8965,100100.0
2010-02-05 12:20:00,13.35,13.37,13.31,13.33,41900.0,10.8965,10.9128,10.8638,10.8801,41900.0
2010-02-05 12:30:00,13.33,13.34,13.27,13.27,74800.0,10.8801,10.8883,10.8312,10.8312,74800.0
2010-02-05 12:40:00,13.27,13.35,13.26,13.33,56700.0,10.8312,10.8965,10.823,10.8801,56700.0
2010-02-05 12:50:00,13.32,13.34,13.26,13.34,45200.0,10.872,10.8883,10.823,10.8883,45200.0
2010-02-05 13:00:00,13.34,13.35,13.25,13.27,62200.0,10.8883,10.8965,10.8148,10.8312,62200.0
2010-02-05 13:10:00,13.28,13.32,13.26,13.28,61900.0,10.8393,10.872,10.823,10.8393,61900.0
2010-02-05 13:20:00,13.29,13.29,13.2,13.2,120400.0,10.8475,10.8475,10.774,10.774,120400.0
2010-02-05 13:30:00,13.2,13.23,13.15,13.17,209600.0,10.774,10.7985,10.7332,10.7495,209600.0
2010-02-05 13:40:00,13.18,13.22,13.16,13.21,297400.0,10.7577,10.7903,10.7414,10.7822,297400.0
2010-02-05 13:50:00,13.21,13.21,13.15,13.18,187700.0,10.7822,10.7822,10.7332,10.7577,187700.0
2010-02-05 14:00:00,13.18,13.28,13.17,13.2,148100.0,10.7577,10.8393,10.7495,10.774,148100.0
2010-02-05 14:10:00,13.21,13.31,13.19,13.31,135400.0,10.7822,10.8638,10.7659,10.8638,135400.0
2010-02-05 14:20:00,13.31,13.33,13.25,13.25,71900.0,10.8638,10.8801,10.8148,10.8148,71900.0
2010-02-05 14:30:00,13.26,13.3,13.2,13.24,78400.0,10.823,10.8556,10.774,10.8067,78400.0
2010-02-05 14:40:00,13.25,13.25,13.19,13.25,57800.0,10.8148,10.8148,10.7659,10.8148,57800.0
2010-02-05 14:50:00,13.25,13.27,13.22,13.26,109000.0,10.8148,10.8312,10.7903,10.823,109000.0
2010-02-05 15:00:00,13.26,13.46,13.26,13.43,132100.0,10.823,10.9862,10.823,10.9618,132100.0
2010-02-05 15:10:00,13.42,13.63,13.39,13.47,407300.0,10.9536,11.125,10.9291,10.9944,407300.0
2010-02-05 15:20:00,13.48,13.54,13.38,13.41,155200.0,11.0026,11.0515,10.9209,10.9454,155200.0
2010-02-05 15:30:00,13.42,13.52,13.39,13.42,184500.0,10.9536,11.0352,10.9291,10.9536,184500.0
2010-02-05 15:40:00,13.43,13.47,13.36,13.37,216200.0,10.9618,10.9944,10.9046,10.9128,216200.0
2010-02-05 15:50:00,13.37,13.48,13.36,13.48,381400.0,10.9128,11.0026,10.9046,11.0026,381400.0
2010-02-08 09:30:00,13.61,13.61,13.33,13.38,338700.0,11.1087,11.1087,10.8801,10.9209,338700.0
2010-02-08 09:40:00,13.37,13.5,13.35,13.38,197300.0,10.9128,11.0189,10.8965,10.9209,197300.0
2010-02-08 09:50:00,13.38,13.56,13.34,13.5,167300.0,10.9209,11.0679,10.8883,11.0189,167300.0
2010-02-08 10:00:00,13.5,13.55,13.4,13.53,129700.0,11.0189,11.0597,10.9373,11.0434,129700.0
2010-02-08 10:10:00,13.54,13.73,13.54,13.68,145100.0,11.0515,11.2066,11.0515,11.1658,145100.0
2010-02-08 10:20:00,13.69,13.7,13.54,13.66,123600.0,11.174,11.1821,11.0515,11.1495,123600.0
2010-02-08 10:30:00,13.66,13.7,13.58,13.61,147200.0,11.1495,11.1821,11.0842,11.1087,147200.0
2010-02-08 10:40:00,13.61,13.68,13.6,13.65,83200.0,11.1087,11.1658,11.1005,11.1413,83200.0
2010-02-08 10:50:00,13.66,13.73,13.66,13.73,49700.0,11.1495,11.2066,11.1495,11.2066,49700.0
2010-02-08 11:00:00,13.72,13.78,13.7,13.74,78600.0,11.1985,11.2474,11.1821,11.2148,78600.0
2010-02-08 11:10:00,13.74,13.76,13.66,13.67,61200.0,11.2148,11.2311,11.1495,11.1576,61200.0
2010-02-08 11:20:00,13.66,13.73,13.66,13.67,37200.0,11.1495,11.2066,11.1495,11.1576,37200.0
2010-02-08 11:30:00,13.66,13.73,13.64,13.66,45400.0,11.1495,11.2066,11.1332,11.1495,45400.0
2010-02-08 11:40:00,13.66,13.77,13.66,13.74,78800.0,11.1495,11.2393,11.1495,11.2148,78800.0
2010-02-08 11:50:00,13.75,13.76,13.67,13.7,59400.0,11.2229,11.2311,11.1576,11.1821,59400.0
2010-02-08 12:00:00,13.72,13.72,13.66,13.69,47800.0,11.1985,11.1985,11.1495,11.174,47800.0
2010-02-08 12:10:00,13.68,13.72,13.63,13.69,34600.0,11.1658,11.1985,11.125,11.174,34600.0
2010-02-08 12:20:00,13.69,13.73,13.67,13.73,49800.0,11.174,11.2066,11.1576,11.2066,49800.0
2010-02-08 12:30:00,13.74,13.74,13.69,13.74,53700.0,11.2148,11.2148,11.174,11.2148,53700.0
2010-02-08 12:40:00,13.74,13.75,13.67,13.67,44900.0,11.2148,11.2229,11.1576,11.1576,44900.0
2010-02-08 12:50:00,13.68,13.72,13.68,13.7,18700.0,11.1658,11.1985,11.1658,11.1821,18700.0
2010-02-08 13:00:00,13.7,13.7,13.62,13.63,56300.0,11.1821,11.1821,11.1168,11.125,56300.0
2010-02-08 13:10:00,13.63,13.65,13.57,13.61,60800.0,11.125,11.1413,11.076,11.1087,60800.0
2010-02-08 13:20:00,13.62,13.64,13.61,13.63,11000.0,11.1168,11.1332,11.1087,11.125,11000.0
2010-02-08 13:30:00,13.63,13.65,13.6,13.63,17200.0,11.125,11.1413,11.1005,11.125,17200.0
2010-02-08 13:40:00,13.63,13.64,13.52,13.56,31000.0,11.125,11.1332,11.0352,11.0679,31000.0
2010-02-08 13:50:00,13.55,13.63,13.53,13.62,96200.0,11.0597,11.125,11.0434,11.1168,96200.0
2010-02-08 14:00:00,13.63,13.64,13.61,13.61,29100.0,11.125,11.1332,11.1087,11.1087,29100.0
2010-02-08 14:10:00,13.6,13.64,13.58,13.58,26500.0,11.1005,11.1332,11.0842,11.0842,26500.0
2010-02-08 14:20:00,13.59,13.6,13.56,13.59,22600.0,11.0923,11.1005,11.0679,11.0923,22600.0
2010-02-08 14:30:00,13.58,13.59,13.51,13.52,46500.0,11.0842,11.0923,11.027,11.0352,46500.0
2010-02-08 14:40:00,13.52,13.58,13.51,13.56,42500.0,11.0352,11.0842,11.027,11.0679,42500.0
2010-02-08 14:50:00,13.55,13.57,13.51,13.53,35300.0,11.0597,11.076,11.027,11.0434,35300.0
2010-02-08 15:00:00,13.53,13.54,13.47,13.51,47500.0,11.0434,11.0515,10.9944,11.027,47500.0
2010-02-08 15:10:00,13.5,13.54,13.5,13.51,148100.0,11.0189,11.0515,11.0189,11.027,148100.0
2010-02-08 15:20:00,13.52,13.53,13.5,13.52,78100.0,11.0352,11.0434,11.0189,11.0352,78100.0
2010-02-08 15:30:00,13.52,13.54,13.5,13.52,90500.0,11.0352,11.0515,11.0189,11.0352,90500.0
2010-02-08 15:40:00,13.51,13.52,13.5,13.51,153900.0,11.027,11.0352,11.0189,11.027,153900.0
2010-02-08 15:50:00,13.51,13.54,13.5,13.5,518500.0,11.027,11.0515,11.0189,11.0189,518500.0
2010-02-09 09:30:00,13.7,13.88,13.66,13.85,233000.0,11.1821,11.329,11.1495,11.3046,233000.0
2010-02-09 09:40:00,13.85,13.86,13.73,13.78,426700.0,11.3046,11.3127,11.2066,11.2474,426700.0
2010-02-09 09:50:00,13.79,13.84,13.75,13.77,124500.0,11.2556,11.2964,11.2229,11.2393,124500.0
2010-02-09 10:00:00,13.76,13.82,13.74,13.77,125800.0,11.2311,11.2801,11.2148,11.2393,125800.0
2010-02-09 10:10:00,13.77,13.86,13.76,13.83,178900.0,11.2393,11.3127,11.2311,11.2882,178900.0
2010-02-09 10:20:00,13.82,13.83,13.75,13.77,241700.0,11.2801,11.2882,11.2229,11.2393,241700.0
2010-02-09 10:30:00,13.77,13.79,13.72,13.73,93700.0,11.2393,11.2556,11.1985,11.2066,93700.0
2010-02-09 10:40:00,13.73,13.76,13.69,13.71,80600.0,11.2066,11.2311,11.174,11.1903,80600.0
2010-02-09 10:50:00,13.71,13.73,13.65,13.68,82500.0,11.1903,11.2066,11.1413,11.1658,82500.0
2010-02-09 11:00:00,13.68,13.7,13.61,13.62,151800.0,11.1658,11.1821,11.1087,11.1168,151800.0
2010-02-09 11:10:00,13.61,13.64,13.52,13.59,135300.0,11.1087,11.1332,11.0352,11.0923,135300.0
2010-02-09 11:20:00,13.59,13.64,13.55,13.58,226500.0,11.0923,11.1332,11.0597,11.0842,226500.0
2010-02-09 11:30:00,13.58,13.77,13.55,13.71,235100.0,11.0842,11.2393,11.0597,11.1903,235100.0
2010-02-09 11:40:00,13.71,13.74,13.65,13.73,169700.0,11.1903,11.2148,11.1413,11.2066,169700.0
2010-02-09 11:50:00,13.73,13.85,13.73,13.81,161400.0,11.2066,11.3046,11.2066,11.2719,161400.0
2010-02-09 12:00:00,13.82,13.85,13.78,13.83,127800.0,11.2801,11.3046,11.2474,11.2882,127800.0
2010-02-09 12:10:00,13.82,13.89,13.81,13.87,62100.0,11.2801,11.3372,11.2719,11.3209,62100.0
2010-02-09 12:20:00,13.86,13.86,13.77,13.77,41100.0,11.3127,11.3127,11.2393,11.2393,41100.0
2010-02-09 12:30:00,13.78,13.82,13.77,13.77,68800.0,11.2474,11.2801,11.2393,11.2393,68800.0
2010-02-09 12:40:00,13.78,13.8,13.67,13.72,207800.0,11.2474,11.2638,11.1576,11.1985,207800.0
2010-02-09 12:50:00,13.71,13.78,13.68,13.74,113800.0,11.1903,11.2474,11.1658,11.2148,113800.0
2010-02-09 13:00:00,13.74,13.79,13.73,13.74,65300.0,11.2148,11.2556,11.2066,11.2148,65300.0
2010-02-09 13:10:00,13.74,13.76,13.7,13.7,66000.0,11.2148,11.2311,11.1821,11.1821,66000.0
2010-02-09 13:20:00,13.71,13.75,13.7,13.73,37600.0,11.1903,11.2229,11.1821,11.2066,37600.0
2010-02-09 13:30:00,13.72,13.77,13.7,13.75,74900.0,11.1985,11.2393,11.1821,11.2229,74900.0
2010-02-09 13:40:00,13.75,13.8,13.73,13.79,52200.0,11.2229,11.2638,11.2066,11.2556,52200.0
2010-02-09 13:50:00,13.79,13.81,13.76,13.79,31400.0,11.2556,11.2719,11.2311,11.2556,31400.0
2010-02-09 14:00:00,13.79,13.8,13.74,13.74,39000.0,11.2556,11.2638,11.2148,11.2148,39000.0
2010-02-09 14:10:00,13.74,13.78,13.72,13.73,61400.0,11.2148,11.2474,11.1985,11.2066,61400.0
2010-02-09 14:20:00,13.73,13.78,13.72,13.77,20700.0,11.2066,11.2474,11.1985,11.2393,20700.0
2010-02-09 14:30:00,13.77,13.81,13.75,13.75,47700.0,11.2393,11.2719,11.2229,11.2229,47700.0
2010-02-09 14:40:00,13.75,13.79,13.74,13.75,87400.0,11.2229,11.2556,11.2148,11.2229,87400.0
2010-02-09 14:50:00,13.75,13.77,13.71,13.73,45100.0,11.2229,11.2393,11.1903,11.2066,45100.0
2010-02-09 15:00:00,13.73,13.78,13.72,13.76,83300.0,11.2066,11.2474,11.1985,11.2311,83300.0
2010-02-09 15:10:00,13.75,13.77,13.73,13.75,90600.0,11.2229,11.2393,11.2066,11.2229,90600.0
2010-02-09 15:20:00,13.74,13.78,13.74,13.78,91600.0,11.2148,11.2474,11.2148,11.2474,91600.0
2010-02-09 15:30:00,13.78,13.8,13.75,13.75,82500.0,11.2474,11.2638,11.2229,11.2229,82500.0
2010-02-09 15:40:00,13.75,13.76,13.73,13.73,181800.0,11.2229,11.2311,11.2066,11.2066,181800.0
2010-02-09 15:50:00,13.74,13.77,13.73,13.76,390000.0,11.2148,11.2393,11.2066,11.2311,390000.0
2010-02-10 09:30:00,13.75,13.93,13.7,13.84,145000.0,11.2229,11.3699,11.1821,11.2964,145000.0
2010-02-10 09:40:00,13.81,13.86,13.72,13.82,111200.0,11.2719,11.3127,11.1985,11.2801,111200.0
2010-02-10 09:50:00,13.81,13.85,13.75,13.8,75100.0,11.2719,11.3046,11.2229,11.2638,75100.0
2010-02-10 10:00:00,13.8,13.82,13.74,13.75,177400.0,11.2638,11.2801,11.2148,11.2229,177400.0
2010-02-10 10:10:00,13.75,13.79,13.72,13.74,157700.0,11.2229,11.2556,11.1985,11.2148,157700.0
2010-02-10 10:20:00,13.75,13.76,13.69,13.74,200800.0,11.2229,11.2311,11.174,11.2148,200800.0
2010-02-10 10:30:00,13.75,13.79,13.71,13.76,121700.0,11.2229,11.2556,11.1903,11.2311,121700.0
2010-02-10 10:40:00,13.77,13.8,13.74,13.76,119300.0,11.2393,11.2638,11.2148,11.2311,119300.0
2010-02-10 10:50:00,13.76,13.85,13.76,13.83,112600.0,11.2311,11.3046,11.2311,11.2882,112600.0
2010-02-10 11:00:00,13.84,13.86,13.78,13.85,108100.0,11.2964,11.3127,11.2474,11.3046,108100.0
2010-02-10 11:10:00,13.86,13.86,13.81,13.84,100700.0,11.3127,11.3127,11.2719,11.2964,100700.0
2010-02-10 11:20:00,13.84,13.88,13.83,13.87,115900.0,11.2964,11.329,11.2882,11.3209,115900.0
2010-02-10 11:30:00,13.87,13.9,13.83,13.83,93700.0,11.3209,11.3454,11.2882,11.2882,93700.0
2010-02-10 11:40:00,13.84,13.85,13.81,13.85,81500.0,11.2964,11.3046,11.2719,11.3046,81500.0
2010-02-10 11:50:00,13.85,13.86,13.78,13.8,132800.0,11.3046,11.3127,11.2474,11.2638,132800.0
2010-02-10 12:00:00,13.83,13.88,13.8,13.88,94100.0,11.2882,11.329,11.2638,11.329,94100.0
2010-02-10 12:10:00,13.87,13.88,13.85,13.85,63800.0,11.3209,11.329,11.3046,11.3046,63800.0
2010-02-10 12:20:00,13.85,13.91,13.85,13.9,118700.0,11.3046,11.3535,11.3046,11.3454,118700.0
2010-02-10 12:30:00,13.9,13.95,13.9,13.94,71000.0,11.3454,11.3862,11.3454,11.378,71000.0
2010-02-10 12:40:00,13.95,13.99,13.94,13.99,111700.0,11.3862,11.4188,11.378,11.4188,111700.0
2010-02-10 12:50:00,13.99,14.02,13.96,14.01,147700.0,11.4188,11.4433,11.3943,11.4352,147700.0
2010-02-10 13:00:00,14.02,14.03,13.96,13.97,238100.0,11.4433,11.4515,11.3943,11.4025,238100.0
2010-02-10 13:10:00,13.96,14.01,13.95,13.96,128900.0,11.3943,11.4352,11.3862,11.3943,128900.0
2010-02-10 13:20:00,13.96,14.02,13.96,13.99,69500.0,11.3943,11.4433,11.3943,11.4188,69500.0
2010-02-10 13:30:00,14.0,14.0,13.92,13.93,92500.0,11.427,11.427,11.3617,11.3699,92500.0
2010-02-10 13:40:00,13.94,13.94,13.9,13.93,63600.0,11.378,11.378,11.3454,11.3699,63600.0
2010-02-10 13:50:00,13.92,13.96,13.91,13.93,98400.0,11.3617,11.3943,11.3535,11.3699,98400.0
2010-02-10 14:00:00,13.92,13.93,13.9,13.92,70400.0,11.3617,11.3699,11.3454,11.3617,70400.0
2010-02-10 14:10:00,13.92,13.93,13.89,13.92,93900.0,11.3617,11.3699,11.3372,11.3617,93900.0
2010-02-10 14:20:00,13.92,13.94,13.9,13.9,153100.0,11.3617,11.378,11.3454,11.3454,153100.0
2010-02-10 14:30:00,13.9,13.92,13.85,13.87,95700.0,11.3454,11.3617,11.3046,11.3209,95700.0
2010-02-10 14:40:00,13.87,13.87,13.83,13.84,114100.0,11.3209,11.3209,11.2882,11.2964,114100.0
2010-02-10 14:50:00,13.84,13.87,13.8,13.83,179300.0,11.2964,11.3209,11.2638,11.2882,179300.0
2010-02-10 15:00:00,13.82,13.85,13.8,13.82,119000.0,11.2801,11.3046,11.2638,11.2801,119000.0
2010-02-10 15:10:00,13.83,13.83,13.81,13.82,79600.0,11.2882,11.2882,11.2719,11.2801,79600.0
2010-02-10 15:20:00,13.82,13.83,13.8,13.82,97100.0,11.2801,11.2882,11.2638,11.2801,97100.0
2010-02-10 15:30:00,13.83,13.83,13.77,13.8,140800.0,11.2882,11.2882,11.2393,11.2638,140800.0
2010-02-10 15:40:00,13.8,13.81,13.77,13.79,182200.0,11.2638,11.2719,11.2393,11.2556,182200.0
2010-02-10 15:50:00,13.78,13.79,13.75,13.75,344300.0,11.2474,11.2556,11.2229,11.2229,344300.0
2010-02-11 09:30:00,13.76,13.79,13.65,13.67,128900.0,11.2311,11.2556,11.1413,11.1576,128900.0
2010-02-11 09:40:00,13.67,13.7,13.5,13.5,296600.0,11.1576,11.1821,11.0189,11.0189,296600.0
2010-02-11 09:50:00,13.5,13.63,13.5,13.61,125700.0,11.0189,11.125,11.0189,11.1087,125700.0
2010-02-11 10:00:00,13.61,13.68,13.53,13.65,132500.0,11.1087,11.1658,11.0434,11.1413,132500.0
2010-02-11 10:10:00,13.65,13.77,13.65,13.77,139500.0,11.1413,11.2393,11.1413,11.2393,139500.0
2010-02-11 10:20:00,13.76,13.83,13.75,13.82,143800.0,11.2311,11.2882,11.2229,11.2801,143800.0
2010-02-11 10:30:00,13.81,13.81,13.71,13.76,60200.0,11.2719,11.2719,11.1903,11.2311,60200.0
2010-02-11 10:40:00,13.77,13.78,13.7,13.73,67700.0,11.2393,11.2474,11.1821,11.2066,67700.0
2010-02-11 10:50:00,13.73,13.73,13.64,13.68,74800.0,11.2066,11.2066,11.1332,11.1658,74800.0
2010-02-11 11:00:00,13.68,13.76,13.68,13.74,43900.0,11.1658,11.2311,11.1658,11.2148,43900.0
2010-02-11 11:10:00,13.74,13.83,13.74,13.8,53100.0,11.2148,11.2882,11.2148,11.2638,53100.0
2010-02-11 11:20:00,13.81,13.96,13.81,13.93,89400.0,11.2719,11.3943,11.2719,11.3699,89400.0
2010-02-11 11:30:00,13.93,13.95,13.88,13.91,81600.0,11.3699,11.3862,11.329,11.3535,81600.0
2010-02-11 11:40:00,13.91,13.98,13.9,13.95,120100.0,11.3535,11.4107,11.3454,11.3862,120100.0
2010-02-11 11:50:00,13.94,13.95,13.9,13.9,64100.0,11.378,11.3862,11.3454,11.3454,64100.0
2010-02-11 12:00:00,13.9,13.91,13.88,13.89,112800.0,11.3454,11.3535,11.329,11.3372,112800.0
2010-02-11 12:10:00,13.9,13.9,13.82,13.86,384200.0,11.3454,11.3454,11.2801,11.3127,384200.0
2010-02-11 12:20:00,13.86,13.86,13.8,13.82,80800.0,11.3127,11.3127,11.2638,11.2801,80800.0
2010-02-11 12:30:00,13.82,13.84,13.79,13.8,60500.0,11.2801,11.2964,11.2556,11.2638,60500.0
2010-02-11 12:40:00,13.81,13.83,13.79,13.81,131900.0,11.2719,11.2882,11.2556,11.2719,131900.0
2010-02-11 12:50:00,13.8,13.81,13.79,13.79,63900.0,11.2638,11.2719,11.2556,11.2556,63900.0
2010-02-11 13:00:00,13.8,13.81,13.79,13.8,126200.0,11.2638,11.2719,11.2556,11.2638,126200.0
2010-02-11 13:10:00,13.8,13.86,13.8,13.86,73300.0,11.2638,11.3127,11.2638,11.3127,73300.0
2010-02-11 13:20:00,13.85,13.89,13.85,13.87,202800.0,11.3046,11.3372,11.3046,11.3209,202800.0
2010-02-11 13:30:00,13.86,13.89,13.84,13.88,87400.0,11.3127,11.3372,11.2964,11.329,87400.0
2010-02-11 13:40:00,13.88,13.9,13.86,13.86,50300.0,11.329,11.3454,11.3127,11.3127,50300.0
2010-02-11 13:50:00,13.86,13.89,13.86,13.87,37400.0,11.3127,11.3372,11.3127,11.3209,37400.0
2010-02-11 14:00:00,13.88,13.9,13.87,13.9,30800.0,11.329,11.3454,11.3209,11.3454,30800.0
2010-02-11 14:10:00,13.9,13.9,13.85,13.89,34000.0,11.3454,11.3454,11.3046,11.3372,34000.0
2010-02-11 14:20:00,13.89,13.9,13.88,13.9,38300.0,11.3372,11.3454,11.329,11.3454,38300.0
2010-02-11 14:30:00,13.9,13.9,13.87,13.88,47700.0,11.3454,11.3454,11.3209,11.329,47700.0
2010-02-11 14:40:00,13.88,13.89,13.88,13.88,27500.0,11.329,11.3372,11.329,11.329,27500.0
2010-02-11 14:50:00,13.87,13.9,13.86,13.88,51300.0,11.3209,11.3454,11.3127,11.329,51300.0
2010-02-11 15:00:00,13.89,13.89,13.88,13.88,12000.0,11.3372,11.3372,11.329,11.329,12000.0
2010-02-11 15:10:00,13.88,13.89,13.88,13.89,19900.0,11.329,11.3372,11.329,11.3372,19900.0
2010-02-11 15:20:00,13.89,13.89,13.88,13.88,47600.0,11.3372,11.3372,11.329,11.329,47600.0
2010-02-11 15:30:00,13.88,13.89,13.87,13.88,63800.0,11.329,11.3372,11.3209,11.329,63800.0
2010-02-11 15:40:00,13.88,13.89,13.86,13.86,69500.0,11.329,11.3372,11.3127,11.3127,69500.0
2010-02-11 15:50:00,13.86,13.89,13.86,13.89,207100.0,11.3127,11.3372,11.3127,11.3372,207100.0
2010-02-12 09:30:00,13.7,13.71,13.25,13.45,365100.0,11.1821,11.1903,10.8148,10.9781,365100.0
2010-02-12 09:40:00,13.45,13.56,13.4,13.52,191200.0,10.9781,11.0679,10.9373,11.0352,191200.0
2010-02-12 09:50:00,13.52,13.57,13.48,13.5,206600.0,11.0352,11.076,11.0026,11.0189,206600.0
2010-02-12 10:00:00,13.51,13.63,13.41,13.62,139400.0,11.027,11.125,10.9454,11.1168,139400.0
2010-02-12 10:10:00,13.62,13.71,13.59,13.62,151100.0,11.1168,11.1903,11.0923,11.1168,151100.0
2010-02-12 10:20:00,13.62,13.67,13.56,13.65,190000.0,11.1168,11.1576,11.0679,11.1413,190000.0
2010-02-12 10:30:00,13.65,13.67,13.56,13.58,141900.0,11.1413,11.1576,11.0679,11.0842,141900.0
2010-02-12 10:40:00,13.58,13.61,13.55,13.57,92100.0,11.0842,11.1087,11.0597,11.076,92100.0
2010-02-12 10:50:00,13.57,13.62,13.55,13.57,150400.0,11.076,11.1168,11.0597,11.076,150400.0
2010-02-12 11:00:00,13.57,13.59,13.52,13.56,78500.0,11.076,11.0923,11.0352,11.0679,78500.0
2010-02-12 11:10:00,13.57,13.65,13.55,13.64,55100.0,11.076,11.1413,11.0597,11.1332,55100.0
2010-02-12 11:20:00,13.64,13.73,13.64,13.72,62300.0,11.1332,11.2066,11.1332,11.1985,62300.0
2010-02-12 11:30:00,13.72,13.73,13.7,13.72,46200.0,11.1985,11.2066,11.1821,11.1985,46200.0
2010-02-12 11:40:00,13.72,13.76,13.72,13.75,47200.0,11.1985,11.2311,11.1985,11.2229,47200.0
2010-02-12 11:50:00,13.75,13.8,13.75,13.8,41500.0,11.2229,11.2638,11.2229,11.2638,41500.0
2010-02-12 12:00:00,13.8,13.93,13.79,13.93,139500.0,11.2638,11.3699,11.2556,11.3699,139500.0
2010-02-12 12:10:00,13.94,14.08,13.94,14.06,219700.0,11.378,11.4923,11.378,11.476,219700.0
2010-02-12 12:20:00,14.06,14.08,13.97,13.99,145700.0,11.476,11.4923,11.4025,11.4188,145700.0
2010-02-12 12:30:00,13.99,14.0,13.94,13.95,77500.0,11.4188,11.427,11.378,11.3862,77500.0
2010-02-12 12:40:00,13.94,13.94,13.89,13.91,86400.0,11.378,11.378,11.3372,11.3535,86400.0
2010-02-12 12:50:00,13.91,13.95,13.91,13.94,46200.0,11.3535,11.3862,11.3535,11.378,46200.0
2010-02-12 13:00:00,13.93,13.95,13.9,13.92,27100.0,11.3699,11.3862,11.3454,11.3617,27100.0
2010-02-12 13:10:00,13.91,13.92,13.81,13.85,70900.0,11.3535,11.3617,11.2719,11.3046,70900.0
2010-02-12 13:20:00,13.85,13.87,13.79,13.83,51500.0,11.3046,11.3209,11.2556,11.2882,51500.0
2010-02-12 13:30:00,13.83,13.84,13.79,13.81,46000.0,11.2882,11.2964,11.2556,11.2719,46000.0
2010-02-12 13:40:00,13.81,13.89,13.81,13.85,34600.0,11.2719,11.3372,11.2719,11.3046,34600.0
2010-02-12 13:50:00,13.85,13.87,13.82,13.85,27800.0,11.3046,11.3209,11.2801,11.3046,27800.0
2010-02-12 14:00:00,13.86,13.95,13.82,13.94,190700.0,11.3127,11.3862,11.2801,11.378,190700.0
2010-02-12 14:10:00,13.94,13.97,13.93,13.95,91200.0,11.378,11.4025,11.3699,11.3862,91200.0
2010-02-12 14:20:00,13.96,13.98,13.93,13.95,37400.0,11.3943,11.4107,11.3699,11.3862,37400.0
2010-02-12 14:30:00,13.94,13.96,13.91,13.93,45400.0,11.378,11.3943,11.3535,11.3699,45400.0
2010-02-12 14:40:00,13.94,13.94,13.88,13.9,20200.0,11.378,11.378,11.329,11.3454,20200.0
2010-02-12 14:50:00,13.9,13.92,13.87,13.88,41000.0,11.3454,11.3617,11.3209,11.329,41000.0
2010-02-12 15:00:00,13.88,13.89,13.83,13.88,72800.0,11.329,11.3372,11.2882,11.329,72800.0
2010-02-12 15:10:00,13.88,13.89,13.77,13.78,249900.0,11.329,11.3372,11.2393,11.2474,249900.0
2010-02-12 15:20:00,13.78,13.82,13.78,13.8,68300.0,11.2474,11.2801,11.2474,11.2638,68300.0
2010-02-12 15:30:00,13.8,13.82,13.8,13.81,67300.0,11.2638,11.2801,11.2638,11.2719,67300.0
2010-02-12 15:40:00,13.81,13.87,13.77,13.77,332900.0,11.2719,11.3209,11.2393,11.2393,332900.0
2010-02-12 15:50:00,13.77,13.87,13.77,13.86,375900.0,11.2393,11.3209,11.2393,11.3127,375900.0
2010-02-16 09:30:00,14.11,14.13,13.9,13.9,242900.0,11.5168,11.5331,11.3454,11.3454,242900.0
2010-02-16 09:40:00,13.9,13.91,13.73,13.76,269700.0,11.3454,11.3535,11.2066,11.2311,269700.0
2010-02-16 09:50:00,13.76,13.87,13.74,13.85,118100.0,11.2311,11.3209,11.2148,11.3046,118100.0
2010-02-16 10:00:00,13.86,13.9,13.85,13.85,95700.0,11.3127,11.3454,11.3046,11.3046,95700.0
2010-02-16 10:10:00,13.85,14.01,13.85,14.0,94000.0,11.3046,11.4352,11.3046,11.427,94000.0
2010-02-16 10:20:00,14.0,14.03,13.97,14.02,187000.0,11.427,11.4515,11.4025,11.4433,187000.0
2010-02-16 10:30:00,14.03,14.09,14.0,14.09,99100.0,11.4515,11.5005,11.427,11.5005,99100.0
2010-02-16 10:40:00,14.09,14.09,14.07,14.09,143000.0,11.5005,11.5005,11.4841,11.5005,143000.0
2010-02-16 10:50:00,14.09,14.09,14.07,14.09,98200.0,11.5005,11.5005,11.4841,11.5005,98200.0
2010-02-16 11:00:00,14.09,14.09,14.08,14.09,19900.0,11.5005,11.5005,11.4923,11.5005,19900.0
2010-02-16 11:10:00,14.09,14.09,14.07,14.08,36500.0,11.5005,11.5005,11.4841,11.4923,36500.0
2010-02-16 11:20:00,14.07,14.1,14.05,14.1,66700.0,11.4841,11.5086,11.4678,11.5086,66700.0
2010-02-16 11:30:00,14.09,14.1,14.07,14.09,58900.0,11.5005,11.5086,11.4841,11.5005,58900.0
2010-02-16 11:40:00,14.08,14.13,14.08,14.1,72600.0,11.4923,11.5331,11.4923,11.5086,72600.0
2010-02-16 11:50:00,14.1,14.12,14.04,14.06,34200.0,11.5086,11.5249,11.4596,11.476,34200.0
2010-02-16 12:00:00,14.07,14.07,14.03,14.05,40900.0,11.4841,11.4841,11.4515,11.4678,40900.0
2010-02-16 12:10:00,14.05,14.06,14.01,14.04,27600.0,11.4678,11.476,11.4352,11.4596,27600.0
2010-02-16 12:20:00,14.03,14.04,14.01,14.02,31400.0,11.4515,11.4596,11.4352,11.4433,31400.0
2010-02-16 12:30:00,14.02,14.03,14.01,14.03,14200.0,11.4433,11.4515,11.4352,11.4515,14200.0
2010-02-16 12:40:00,14.02,14.05,14.02,14.03,30400.0,11.4433,11.4678,11.4433,11.4515,30400.0
2010-02-16 12:50:00,14.03,14.06,14.02,14.05,22900.0,11.4515,11.476,11.4433,11.4678,22900.0
2010-02-16 13:00:00,14.04,14.05,14.03,14.03,47500.0,11.4596,11.4678,11.4515,11.4515,47500.0
2010-02-16 13:10:00,14.04,14.1,14.03,14.1,241100.0,11.4596,11.5086,11.4515,11.5086,241100.0
2010-02-16 13:20:00,14.1,14.1,14.09,14.09,22700.0,11.5086,11.5086,11.5005,11.5005,22700.0
2010-02-16 13:30:00,14.1,14.1,14.07,14.07,45800.0,11.5086,11.5086,11.4841,11.4841,45800.0
2010-02-16 13:40:00,14.08,14.08,14.06,14.07,35800.0,11.4923,11.4923,11.476,11.4841,35800.0
2010-02-16 13:50:00,14.07,14.08,14.06,14.07,21300.0,11.4841,11.4923,11.476,11.4841,21300.0
2010-02-16 14:00:00,14.06,14.07,14.02,14.02,79500.0,11.476,11.4841,11.4433,11.4433,79500.0
2010-02-16 14:10:00,14.02,14.03,13.99,14.01,81000.0,11.4433,11.4515,11.4188,11.4352,81000.0
2010-02-16 14:20:00,14.01,14.05,14.01,14.03,44600.0,11.4352,11.4678,11.4352,11.4515,44600.0
2010-02-16 14:30:00,14.03,14.04,14.02,14.03,43800.0,11.4515,11.4596,11.4433,11.4515,43800.0
2010-02-16 14:40:00,14.03,14.06,14.03,14.05,53000.0,11.4515,11.476,11.4515,11.4678,53000.0
2010-02-16 14:50:00,14.06,14.08,14.05,14.07,75400.0,11.476,11.4923,11.4678,11.4841,75400.0
2010-02-16 15:00:00,14.06,14.07,14.06,14.07,50700.0,11.476,11.4841,11.476,11.4841,50700.0
2010-02-16 15:10:00,14.06,14.1,14.06,14.08,180600.0,11.476,11.5086,11.476,11.4923,180600.0
2010-02-16 15:20:00,14.08,14.11,14.08,14.09,91300.0,11.4923,11.5168,11.4923,11.5005,91300.0
2010-02-16 15:30:00,14.09,14.1,14.08,14.1,75200.0,11.5005,11.5086,11.4923,11.5086,75200.0
2010-02-16 15:40:00,14.1,14.1,14.09,14.09,106000.0,11.5086,11.5086,11.5005,11.5005,106000.0
2010-02-16 15:50:00,14.1,14.12,14.09,14.1,261300.0,11.5086,11.5249,11.5005,11.5086,261300.0
2010-02-17 09:30:00,14.19,14.25,14.1,14.21,190200.0,11.5821,11.631,11.5086,11.5984,190200.0
2010-02-17 09:40:00,14.21,14.27,14.17,14.26,138300.0,11.5984,11.6474,11.5657,11.6392,138300.0
2010-02-17 09:50:00,14.25,14.26,14.19,14.22,104200.0,11.631,11.6392,11.5821,11.6066,104200.0
2010-02-17 10:00:00,14.22,14.22,14.15,14.19,61900.0,11.6066,11.6066,11.5494,11.5821,61900.0
2010-02-17 10:10:00,14.19,14.23,14.18,14.23,51900.0,11.5821,11.6147,11.5739,11.6147,51900.0
2010-02-17 10:20:00,14.22,14.25,14.2,14.24,76300.0,11.6066,11.631,11.5902,11.6229,76300.0
2010-02-17 10:30:00,14.25,14.32,14.24,14.28,163700.0,11.631,11.6882,11.6229,11.6555,163700.0
2010-02-17 10:40:00,14.28,14.28,14.23,14.23,69500.0,11.6555,11.6555,11.6147,11.6147,69500.0
2010-02-17 10:50:00,14.24,14.25,14.22,14.23,54000.0,11.6229,11.631,11.6066,11.6147,54000.0
2010-02-17 11:00:00,14.24,14.25,14.22,14.23,128100.0,11.6229,11.631,11.6066,11.6147,128100.0
2010-02-17 11:10:00,14.23,14.24,14.22,14.22,75200.0,11.6147,11.6229,11.6066,11.6066,75200.0
2010-02-17 11:20:00,14.23,14.25,14.18,14.19,120100.0,11.6147,11.631,11.5739,11.5821,120100.0
2010-02-17 11:30:00,14.18,14.18,14.11,14.13,132600.0,11.5739,11.5739,11.5168,11.5331,132600.0
2010-02-17 11:40:00,14.13,14.15,14.13,14.14,73900.0,11.5331,11.5494,11.5331,11.5413,73900.0
2010-02-17 11:50:00,14.13,14.18,14.13,14.18,39500.0,11.5331,11.5739,11.5331,11.5739,39500.0
2010-02-17 12:00:00,14.18,14.23,14.17,14.22,62500.0,11.5739,11.6147,11.5657,11.6066,62500.0
2010-02-17 12:10:00,14.22,14.25,14.21,14.24,226300.0,11.6066,11.631,11.5984,11.6229,226300.0
2010-02-17 12:20:00,14.24,14.27,14.23,14.25,97300.0,11.6229,11.6474,11.6147,11.631,97300.0
2010-02-17 12:30:00,14.26,14.27,14.24,14.27,102800.0,11.6392,11.6474,11.6229,11.6474,102800.0
2010-02-17 12:40:00,14.27,14.3,14.27,14.29,57600.0,11.6474,11.6719,11.6474,11.6637,57600.0
2010-02-17 12:50:00,14.29,14.29,14.25,14.25,49100.0,11.6637,11.6637,11.631,11.631,49100.0
2010-02-17 13:00:00,14.25,14.29,14.24,14.29,26500.0,11.631,11.6637,11.6229,11.6637,26500.0
2010-02-17 13:10:00,14.29,14.29,14.27,14.29,33000.0,11.6637,11.6637,11.6474,11.6637,33000.0
2010-02-17 13:20:00,14.29,14.29,14.27,14.28,31800.0,11.6637,11.6637,11.6474,11.6555,31800.0
2010-02-17 13:30:00,14.27,14.28,14.26,14.27,26600.0,11.6474,11.6555,11.6392,11.6474,26600.0
2010-02-17 13:40:00,14.28,14.28,14.25,14.25,25500.0,11.6555,11.6555,11.631,11.631,25500.0
2010-02-17 13:50:00,14.26,14.29,14.25,14.25,213200.0,11.6392,11.6637,11.631,11.631,213200.0
2010-02-17 14:00:00,14.25,14.27,14.25,14.25,112100.0,11.631,11.6474,11.631,11.631,112100.0
2010-02-17 14:10:00,14.26,14.28,14.24,14.27,135200.0,11.6392,11.6555,11.6229,11.6474,135200.0
2010-02-17 14:20:00,14.27,14.28,14.25,14.28,41000.0,11.6474,11.6555,11.631,11.6555,41000.0
2010-02-17 14:30:00,14.28,14.29,14.27,14.29,21200.0,11.6555,11.6637,11.6474,11.6637,21200.0
2010-02-17 14:40:00,14.29,14.29,14.27,14.27,36600.0,11.6637,11.6637,11.6474,11.6474,36600.0
2010-02-17 14:50:00,14.27,14.28,14.25,14.27,48400.0,11.6474,11.6555,11.631,11.6474,48400.0
2010-02-17 15:00:00,14.26,14.27,14.26,14.27,40000.0,11.6392,11.6474,11.6392,11.6474,40000.0
2010-02-17 15:10:00,14.26,14.27,14.24,14.27,129700.0,11.6392,11.6474,11.6229,11.6474,129700.0
2010-02-17 15:20:00,14.27,14.27,14.26,14.27,64500.0,11.6474,11.6474,11.6392,11.6474,64500.0
2010-02-17 15:30:00,14.27,14.31,14.26,14.3,85500.0,11.6474,11.68,11.6392,11.6719,85500.0
2010-02-17 15:40:00,14.31,14.31,14.29,14.29,149200.0,11.68,11.68,11.6637,11.6637,149200.0
2010-02-17 15:50:00,14.3,14.32,14.29,14.31,250400.0,11.6719,11.6882,11.6637,11.68,250400.0
2010-02-18 09:30:00,14.18,14.31,14.14,14.28,82600.0,11.5739,11.68,11.5413,11.6555,82600.0
2010-02-18 09:40:00,14.26,14.31,14.24,14.26,94000.0,11.6392,11.68,11.6229,11.6392,94000.0
2010-02-18 09:50:00,14.26,14.31,14.25,14.28,69400.0,11.6392,11.68,11.631,11.6555,69400.0
2010-02-18 10:00:00,14.29,14.38,14.26,14.38,104800.0,11.6637,11.7372,11.6392,11.7372,104800.0
2010-02-18 10:10:00,14.37,14.44,14.35,14.4,165700.0,11.729,11.7861,11.7127,11.7535,165700.0
2010-02-18 10:20:00,14.39,14.4,14.37,14.38,83000.0,11.7453,11.7535,11.729,11.7372,83000.0
2010-02-18 10:30:00,14.38,14.41,14.33,14.37,134100.0,11.7372,11.7616,11.6963,11.729,134100.0
2010-02-18 10:40:00,14.38,14.42,14.38,14.41,61900.0,11.7372,11.7698,11.7372,11.7616,61900.0
2010-02-18 10:50:00,14.41,14.44,14.4,14.42,47500.0,11.7616,11.7861,11.7535,11.7698,47500.0
2010-02-18 11:00:00,14.42,14.47,14.41,14.45,91100.0,11.7698,11.8106,11.7616,11.7943,91100.0
2010-02-18 11:10:00,14.45,14.47,14.43,14.44,138700.0,11.7943,11.8106,11.778,11.7861,138700.0
2010-02-18 11:20:00,14.44,14.5,14.44,14.46,104400.0,11.7861,11.8351,11.7861,11.8025,104400.0
2010-02-18 11:30:00,14.46,14.48,14.45,14.47,29500.0,11.8025,11.8188,11.7943,11.8106,29500.0
2010-02-18 11:40:00,14.47,14.49,14.45,14.47,39900.0,11.8106,11.8269,11.7943,11.8106,39900.0
2010-02-18 11:50:00,14.46,14.48,14.45,14.47,64700.0,11.8025,11.8188,11.7943,11.8106,64700.0
2010-02-18 12:00:00,14.48,14.49,14.45,14.46,34600.0,11.8188,11.8269,11.7943,11.8025,34600.0
2010-02-18 12:10:00,14.45,14.46,14.43,14.43,70900.0,11.7943,11.8025,11.778,11.778,70900.0
2010-02-18 12:20:00,14.43,14.43,14.4,14.4,34500.0,11.778,11.778,11.7535,11.7535,34500.0
2010-02-18 12:30:00,14.4,14.42,14.37,14.37,15100.0,11.7535,11.7698,11.729,11.729,15100.0
2010-02-18 12:40:00,14.37,14.4,14.36,14.4,49500.0,11.729,11.7535,11.7208,11.7535,49500.0
2010-02-18 12:50:00,14.4,14.43,14.39,14.43,44800.0,11.7535,11.778,11.7453,11.778,44800.0
2010-02-18 13:00:00,14.43,14.44,14.42,14.42,31900.0,11.778,11.7861,11.7698,11.7698,31900.0
2010-02-18 13:10:00,14.42,14.44,14.4,14.44,53800.0,11.7698,11.7861,11.7535,11.7861,53800.0
2010-02-18 13:20:00,14.44,14.45,14.4,14.41,45300.0,11.7861,11.7943,11.7535,11.7616,45300.0
2010-02-18 13:30:00,14.41,14.44,14.41,14.41,15700.0,11.7616,11.7861,11.7616,11.7616,15700.0
2010-02-18 13:40:00,14.41,14.41,14.4,14.4,28600.0,11.7616,11.7616,11.7535,11.7535,28600.0
2010-02-18 13:50:00,14.41,14.44,14.4,14.41,58200.0,11.7616,11.7861,11.7535,11.7616,58200.0
2010-02-18 14:00:00,14.41,14.43,14.39,14.41,48900.0,11.7616,11.778,11.7453,11.7616,48900.0
2010-02-18 14:10:00,14.41,14.5,14.41,14.49,63900.0,11.7616,11.8351,11.7616,11.8269,63900.0
2010-02-18 14:20:00,14.49,14.5,14.48,14.5,103700.0,11.8269,11.8351,11.8188,11.8351,103700.0
2010-02-18 14:30:00,14.51,14.55,14.5,14.55,88100.0,11.8433,11.8759,11.8351,11.8759,88100.0
2010-02-18 14:40:00,14.55,14.57,14.54,14.57,65200.0,11.8759,11.8922,11.8677,11.8922,65200.0
2010-02-18 14:50:00,14.57,14.59,14.57,14.59,70300.0,11.8922,11.9086,11.8922,11.9086,70300.0
2010-02-18 15:00:00,14.58,14.62,14.57,14.57,149200.0,11.9004,11.933,11.8922,11.8922,149200.0
2010-02-18 15:10:00,14.58,14.59,14.56,14.57,108900.0,11.9004,11.9086,11.8841,11.8922,108900.0
2010-02-18 15:20:00,14.57,14.62,14.57,14.62,151700.0,11.8922,11.933,11.8922,11.933,151700.0
2010-02-18 15:30:00,14.61,14.64,14.61,14.63,133000.0,11.9249,11.9494,11.9249,11.9412,133000.0
2010-02-18 15:40:00,14.63,14.64,14.62,14.63,141400.0,11.9412,11.9494,11.933,11.9412,141400.0
2010-02-18 15:50:00,14.63,14.63,14.61,14.63,255500.0,11.9412,11.9412,11.9249,11.9412,255500.0
2010-02-19 09:30:00,14.61,14.69,14.55,14.69,158900.0,11.9249,11.9902,11.8759,11.9902,158900.0
2010-02-19 09:40:00,14.69,14.73,14.59,14.6,102400.0,11.9902,12.0228,11.9086,11.9167,102400.0
2010-02-19 09:50:00,14.6,14.62,14.55,14.59,125900.0,11.9167,11.933,11.8759,11.9086,125900.0
2010-02-19 10:00:00,14.59,14.61,14.51,14.53,96000.0,11.9086,11.9249,11.8433,11.8596,96000.0
2010-02-19 10:10:00,14.53,14.54,14.5,14.5,38300.0,11.8596,11.8677,11.8351,11.8351,38300.0
2010-02-19 10:20:00,14.5,14.5,14.43,14.45,120800.0,11.8351,11.8351,11.778,11.7943,120800.0
2010-02-19 10:30:00,14.44,14.44,14.38,14.39,113900.0,11.7861,11.7861,11.7372,11.7453,113900.0
2010-02-19 10:40:00,14.4,14.49,14.39,14.48,77300.0,11.7535,11.8269,11.7453,11.8188,77300.0
2010-02-19 10:50:00,14.47,14.47,14.44,14.46,31300.0,11.8106,11.8106,11.7861,11.8025,31300.0
2010-02-19 11:00:00,14.46,14.47,14.43,14.44,67300.0,11.8025,11.8106,11.778,11.7861,67300.0
2010-02-19 11:10:00,14.44,14.48,14.42,14.47,43600.0,11.7861,11.8188,11.7698,11.8106,43600.0
2010-02-19 11:20:00,14.46,14.5,14.45,14.49,59100.0,11.8025,11.8351,11.7943,11.8269,59100.0
2010-02-19 11:30:00,14.49,14.5,14.47,14.49,79500.0,11.8269,11.8351,11.8106,11.8269,79500.0
2010-02-19 11:40:00,14.48,14.5,14.46,14.46,75400.0,11.8188,11.8351,11.8025,11.8025,75400.0
2010-02-19 11:50:00,14.46,14.53,14.45,14.52,103200.0,11.8025,11.8596,11.7943,11.8514,103200.0
2010-02-19 12:00:00,14.52,14.62,14.52,14.61,217600.0,11.8514,11.933,11.8514,11.9249,217600.0
2010-02-19 12:10:00,14.61,14.65,14.6,14.62,91100.0,11.9249,11.9575,11.9167,11.933,91100.0
2010-02-19 12:20:00,14.63,14.66,14.61,14.63,92000.0,11.9412,11.9657,11.9249,11.9412,92000.0
2010-02-19 12:30:00,14.64,14.68,14.62,14.67,170800.0,11.9494,11.982,11.933,11.9739,170800.0
2010-02-19 12:40:00,14.68,14.7,14.64,14.64,66400.0,11.982,11.9983,11.9494,11.9494,66400.0
2010-02-19 12:50:00,14.64,14.65,14.63,14.65,41900.0,11.9494,11.9575,11.9412,11.9575,41900.0
2010-02-19 13:00:00,14.65,14.67,14.65,14.65,41100.0,11.9575,11.9739,11.9575,11.9575,41100.0
2010-02-19 13:10:00,14.65,14.66,14.6,14.61,26600.0,11.9575,11.9657,11.9167,11.9249,26600.0
2010-02-19 13:20:00,14.61,14.62,14.57,14.58,37700.0,11.9249,11.933,11.8922,11.9004,37700.0
2010-02-19 13:30:00,14.58,14.6,14.57,14.6,44000.0,11.9004,11.9167,11.8922,11.9167,44000.0
2010-02-19 13:40:00,14.6,14.6,14.56,14.56,35100.0,11.9167,11.9167,11.8841,11.8841,35100.0
2010-02-19 13:50:00,14.56,14.57,14.52,14.52,46000.0,11.8841,11.8922,11.8514,11.8514,46000.0
2010-02-19 14:00:00,14.52,14.55,14.51,14.51,40500.0,11.8514,11.8759,11.8433,11.8433,40500.0
2010-02-19 14:10:00,14.51,14.55,14.51,14.55,26400.0,11.8433,11.8759,11.8433,11.8759,26400.0
2010-02-19 14:20:00,14.55,14.55,14.52,14.53,56400.0,11.8759,11.8759,11.8514,11.8596,56400.0
2010-02-19 14:30:00,14.53,14.58,14.52,14.57,42200.0,11.8596,11.9004,11.8514,11.8922,42200.0
2010-02-19 14:40:00,14.57,14.58,14.56,14.58,83300.0,11.8922,11.9004,11.8841,11.9004,83300.0
2010-02-19 14:50:00,14.58,14.58,14.57,14.57,36000.0,11.9004,11.9004,11.8922,11.8922,36000.0
2010-02-19 15:00:00,14.58,14.58,14.56,14.57,112600.0,11.9004,11.9004,11.8841,11.8922,112600.0
2010-02-19 15:10:00,14.57,14.58,14.52,14.54,82000.0,11.8922,11.9004,11.8514,11.8677,82000.0
2010-02-19 15:20:00,14.53,14.55,14.53,14.53,56700.0,11.8596,11.8759,11.8596,11.8596,56700.0
2010-02-19 15:30:00,14.54,14.54,14.53,14.54,81200.0,11.8677,11.8677,11.8596,11.8677,81200.0
2010-02-19 15:40:00,14.54,14.58,14.54,14.57,122000.0,11.8677,11.9004,11.8677,11.8922,122000.0
2010-02-19 15:50:00,14.58,14.58,14.57,14.58,206300.0,11.9004,11.9004,11.8922,11.9004,206300.0
2010-02-22 09:30:00,15.01,15.17,14.94,15.1,738100.0,12.2514,12.382,12.1942,12.3248,738100.0
2010-02-22 09:40:00,15.1,15.11,15.0,15.02,701200.0,12.3248,12.333,12.2432,12.2595,701200.0
2010-02-22 09:50:00,15.02,15.09,15.0,15.09,344300.0,12.2595,12.3167,12.2432,12.3167,344300.0
2010-02-22 10:00:00,15.1,15.24,15.04,15.21,525300.0,12.3248,12.4391,12.2759,12.4146,525300.0
2010-02-22 10:10:00,15.21,15.25,15.17,15.22,429900.0,12.4146,12.4473,12.382,12.4228,429900.0
2010-02-22 10:20:00,15.22,15.31,15.19,15.25,386900.0,12.4228,12.4962,12.3983,12.4473,386900.0
2010-02-22 10:30:00,15.25,15.28,15.21,15.25,450900.0,12.4473,12.4717,12.4146,12.4473,450900.0
2010-02-22 10:40:00,15.25,15.28,15.21,15.28,266300.0,12.4473,12.4717,12.4146,12.4717,266300.0
2010-02-22 10:50:00,15.28,15.28,15.23,15.26,144800.0,12.4717,12.4717,12.4309,12.4554,144800.0
2010-02-22 11:00:00,15.26,15.29,15.25,15.27,227100.0,12.4554,12.4799,12.4473,12.4636,227100.0
2010-02-22 11:10:00,15.26,15.3,15.25,15.29,132600.0,12.4554,12.4881,12.4473,12.4799,132600.0
2010-02-22 11:20:00,15.28,15.3,15.25,15.25,206500.0,12.4717,12.4881,12.4473,12.4473,206500.0
2010-02-22 11:30:00,15.25,15.26,15.25,15.25,135600.0,12.4473,12.4554,12.4473,12.4473,135600.0
2010-02-22 11:40:00,15.25,15.28,15.25,15.27,106000.0,12.4473,12.4717,12.4473,12.4636,106000.0
2010-02-22 11:50:00,15.27,15.28,15.25,15.26,155300.0,12.4636,12.4717,12.4473,12.4554,155300.0
2010-02-22 12:00:00,15.25,15.26,15.25,15.26,88000.0,12.4473,12.4554,12.4473,12.4554,88000.0
2010-02-22 12:10:00,15.26,15.28,15.26,15.27,107300.0,12.4554,12.4717,12.4554,12.4636,107300.0
2010-02-22 12:20:00,15.27,15.28,15.25,15.25,106700.0,12.4636,12.4717,12.4473,12.4473,106700.0
2010-02-22 12:30:00,15.26,15.27,15.25,15.27,142600.0,12.4554,12.4636,12.4473,12.4636,142600.0
2010-02-22 12:40:00,15.26,15.29,15.26,15.29,74600.0,12.4554,12.4799,12.4554,12.4799,74600.0
2010-02-22 12:50:00,15.29,15.3,15.27,15.3,124000.0,12.4799,12.4881,12.4636,12.4881,124000.0
2010-02-22 13:00:00,15.3,15.33,15.28,15.3,130400.0,12.4881,12.5126,12.4717,12.4881,130400.0
2010-02-22 13:10:00,15.29,15.31,15.27,15.3,80800.0,12.4799,12.4962,12.4636,12.4881,80800.0
2010-02-22 13:20:00,15.3,15.31,15.29,15.31,48600.0,12.4881,12.4962,12.4799,12.4962,48600.0
2010-02-22 13:30:00,15.31,15.31,15.25,15.26,93800.0,12.4962,12.4962,12.4473,12.4554,93800.0
2010-02-22 13:40:00,15.25,15.29,15.25,15.29,56000.0,12.4473,12.4799,12.4473,12.4799,56000.0
2010-02-22 13:50:00,15.29,15.33,15.28,15.32,191100.0,12.4799,12.5126,12.4717,12.5044,191100.0
2010-02-22 14:00:00,15.31,15.35,15.31,15.34,138300.0,12.4962,12.5289,12.4962,12.5207,138300.0
2010-02-22 14:10:00,15.33,15.37,15.32,15.36,228700.0,12.5126,12.5452,12.5044,12.537,228700.0
2010-02-22 14:20:00,15.35,15.4,15.35,15.37,178300.0,12.5289,12.5697,12.5289,12.5452,178300.0
2010-02-22 14:30:00,15.36,15.37,15.34,15.37,108900.0,12.537,12.5452,12.5207,12.5452,108900.0
2010-02-22 14:40:00,15.37,15.37,15.33,15.36,78800.0,12.5452,12.5452,12.5126,12.537,78800.0
2010-02-22 14:50:00,15.36,15.39,15.34,15.35,114800.0,12.537,12.5615,12.5207,12.5289,114800.0
2010-02-22 15:00:00,15.35,15.35,15.31,15.33,111200.0,12.5289,12.5289,12.4962,12.5126,111200.0
2010-02-22 15:10:00,15.32,15.38,15.32,15.38,105700.0,12.5044,12.5534,12.5044,12.5534,105700.0
2010-02-22 15:20:00,15.38,15.38,15.34,15.36,212400.0,12.5534,12.5534,12.5207,12.537,212400.0
2010-02-22 15:30:00,15.36,15.38,15.33,15.35,296200.0,12.537,12.5534,12.5126,12.5289,296200.0
2010-02-22 15:40:00,15.35,15.35,15.29,15.29,175100.0,12.5289,12.5289,12.4799,12.4799,175100.0
2010-02-22 15:50:00,15.3,15.31,15.27,15.29,581700.0,12.4881,12.4962,12.4636,12.4799,581700.0
2010-02-23 09:30:00,15.22,15.26,15.05,15.1,166500.0,12.4228,12.4554,12.284,12.3248,166500.0
2010-02-23 09:40:00,15.1,15.25,15.07,15.19,419900.0,12.3248,12.4473,12.3003,12.3983,419900.0
2010-02-23 09:50:00,15.19,15.2,15.12,15.13,119200.0,12.3983,12.4064,12.3412,12.3493,119200.0
2010-02-23 10:00:00,15.13,15.14,14.9,14.96,361600.0,12.3493,12.3575,12.1616,12.2106,361600.0
2010-02-23 10:10:00,14.95,14.95,14.8,14.8,237200.0,12.2024,12.2024,12.08,12.08,237200.0
2010-02-23 10:20:00,14.8,14.82,14.68,14.79,453000.0,12.08,12.0963,11.982,12.0718,453000.0
2010-02-23 10:30:00,14.8,14.8,14.68,14.69,179600.0,12.08,12.08,11.982,11.9902,179600.0
2010-02-23 10:40:00,14.69,14.76,14.68,14.73,172600.0,11.9902,12.0473,11.982,12.0228,172600.0
2010-02-23 10:50:00,14.73,14.75,14.69,14.7,133100.0,12.0228,12.0392,11.9902,11.9983,133100.0
2010-02-23 11:00:00,14.7,14.7,14.61,14.62,143000.0,11.9983,11.9983,11.9249,11.933,143000.0
2010-02-23 11:10:00,14.62,14.69,14.6,14.68,107300.0,11.933,11.9902,11.9167,11.982,107300.0
2010-02-23 11:20:00,14.69,14.7,14.68,14.7,71400.0,11.9902,11.9983,11.982,11.9983,71400.0
2010-02-23 11:30:00,14.69,14.77,14.69,14.77,204100.0,11.9902,12.0555,11.9902,12.0555,204100.0
2010-02-23 11:40:00,14.76,14.82,14.76,14.81,178400.0,12.0473,12.0963,12.0473,12.0881,178400.0
2010-02-23 11:50:00,14.81,14.83,14.8,14.82,115200.0,12.0881,12.1045,12.08,12.0963,115200.0
2010-02-23 12:00:00,14.82,14.82,14.78,14.79,147900.0,12.0963,12.0963,12.0636,12.0718,147900.0
2010-02-23 12:10:00,14.79,14.83,14.78,14.81,88900.0,12.0718,12.1045,12.0636,12.0881,88900.0
2010-02-23 12:20:00,14.81,14.84,14.77,14.79,99600.0,12.0881,12.1126,12.0555,12.0718,99600.0
2010-02-23 12:30:00,14.78,14.79,14.75,14.78,86400.0,12.0636,12.0718,12.0392,12.0636,86400.0
2010-02-23 12:40:00,14.79,14.79,14.75,14.75,43600.0,12.0718,12.0718,12.0392,12.0392,43600.0
2010-02-23 12:50:00,14.75,14.78,14.73,14.77,189000.0,12.0392,12.0636,12.0228,12.0555,189000.0
2010-02-23 13:00:00,14.77,14.78,14.77,14.77,58700.0,12.0555,12.0636,12.0555,12.0555,58700.0
2010-02-23 13:10:00,14.77,14.78,14.77,14.77,31600.0,12.0555,12.0636,12.0555,12.0555,31600.0
2010-02-23 13:20:00,14.77,14.85,14.77,14.81,80300.0,12.0555,12.1208,12.0555,12.0881,80300.0
2010-02-23 13:30:00,14.81,14.82,14.81,14.81,39100.0,12.0881,12.0963,12.0881,12.0881,39100.0
2010-02-23 13:40:00,14.81,14.82,14.79,14.79,79300.0,12.0881,12.0963,12.0718,12.0718,79300.0
2010-02-23 13:50:00,14.79,14.81,14.76,14.76,39400.0,12.0718,12.0881,12.0473,12.0473,39400.0
2010-02-23 14:00:00,14.77,14.78,14.74,14.74,88600.0,12.0555,12.0636,12.031,12.031,88600.0
2010-02-23 14:10:00,14.74,14.77,14.74,14.75,91700.0,12.031,12.0555,12.031,12.0392,91700.0
2010-02-23 14:20:00,14.76,14.76,14.72,14.73,82000.0,12.0473,12.0473,12.0147,12.0228,82000.0
2010-02-23 14:30:00,14.73,14.76,14.7,14.76,160900.0,12.0228,12.0473,11.9983,12.0473,160900.0
2010-02-23 14:40:00,14.76,14.82,14.74,14.79,123200.0,12.0473,12.0963,12.031,12.0718,123200.0
2010-02-23 14:50:00,14.79,14.87,14.79,14.82,129300.0,12.0718,12.1371,12.0718,12.0963,129300.0
2010-02-23 15:00:00,14.81,14.82,14.8,14.82,71700.0,12.0881,12.0963,12.08,12.0963,71700.0
2010-02-23 15:10:00,14.81,14.87,14.81,14.87,80700.0,12.0881,12.1371,12.0881,12.1371,80700.0
2010-02-23 15:20:00,14.86,14.87,14.82,14.84,156800.0,12.1289,12.1371,12.0963,12.1126,156800.0
2010-02-23 15:30:00,14.84,14.85,14.82,14.82,67500.0,12.1126,12.1208,12.0963,12.0963,67500.0
2010-02-23 15:40:00,14.82,14.82,14.79,14.8,97000.0,12.0963,12.0963,12.0718,12.08,97000.0
2010-02-23 15:50:00,14.79,14.79,14.74,14.75,343200.0,12.0718,12.0718,12.031,12.0392,343200.0
2010-02-24 09:30:00,14.92,15.1,14.89,14.91,495100.0,12.1779,12.3248,12.1534,12.1697,495100.0
2010-02-24 09:40:00,14.91,14.96,14.84,14.96,175100.0,12.1697,12.2106,12.1126,12.2106,175100.0
2010-02-24 09:50:00,14.96,15.07,14.95,15.07,388800.0,12.2106,12.3003,12.2024,12.3003,388800.0
2010-02-24 10:00:00,15.06,15.11,14.97,15.07,357400.0,12.2922,12.333,12.2187,12.3003,357400.0
2010-02-24 10:10:00,15.07,15.1,15.0,15.01,223600.0,12.3003,12.3248,12.2432,12.2514,223600.0
2010-02-24 10:20:00,15.01,15.04,14.96,15.0,111400.0,12.2514,12.2759,12.2106,12.2432,111400.0
2010-02-24 10:30:00,14.99,15.1,14.96,15.09,98500.0,12.235,12.3248,12.2106,12.3167,98500.0
2010-02-24 10:40:00,15.09,15.14,15.06,15.13,216000.0,12.3167,12.3575,12.2922,12.3493,216000.0
2010-02-24 10:50:00,15.13,15.13,15.03,15.05,155800.0,12.3493,12.3493,12.2677,12.284,155800.0
2010-02-24 11:00:00,15.06,15.08,15.02,15.02,130200.0,12.2922,12.3085,12.2595,12.2595,130200.0
2010-02-24 11:10:00,15.02,15.02,14.91,14.94,239100.0,12.2595,12.2595,12.1697,12.1942,239100.0
2010-02-24 11:20:00,14.94,14.97,14.92,14.95,77700.0,12.1942,12.2187,12.1779,12.2024,77700.0
2010-02-24 11:30:00,14.95,15.04,14.95,14.99,80000.0,12.2024,12.2759,12.2024,12.235,80000.0
2010-02-24 11:40:00,14.99,15.01,14.96,14.98,54400.0,12.235,12.2514,12.2106,12.2269,54400.0
2010-02-24 11:50:00,14.99,15.03,14.97,14.99,154600.0,12.235,12.2677,12.2187,12.235,154600.0
2010-02-24 12:00:00,14.98,14.98,14.94,14.94,38200.0,12.2269,12.2269,12.1942,12.1942,38200.0
2010-02-24 12:10:00,14.95,14.97,14.92,14.96,62900.0,12.2024,12.2187,12.1779,12.2106,62900.0
2010-02-24 12:20:00,14.95,14.97,14.92,14.93,98700.0,12.2024,12.2187,12.1779,12.1861,98700.0
2010-02-24 12:30:00,14.93,14.95,14.9,14.94,63000.0,12.1861,12.2024,12.1616,12.1942,63000.0
2010-02-24 12:40:00,14.95,14.95,14.92,14.95,71800.0,12.2024,12.2024,12.1779,12.2024,71800.0
2010-02-24 12:50:00,14.94,14.95,14.89,14.91,54000.0,12.1942,12.2024,12.1534,12.1697,54000.0
2010-02-24 13:00:00,14.91,14.95,14.91,14.94,28000.0,12.1697,12.2024,12.1697,12.1942,28000.0
2010-02-24 13:10:00,14.93,14.98,14.93,14.97,96400.0,12.1861,12.2269,12.1861,12.2187,96400.0
2010-02-24 13:20:00,14.97,14.99,14.94,14.95,236000.0,12.2187,12.235,12.1942,12.2024,236000.0
2010-02-24 13:30:00,14.96,15.01,14.95,15.0,65700.0,12.2106,12.2514,12.2024,12.2432,65700.0
2010-02-24 13:40:00,15.01,15.01,14.99,15.0,276500.0,12.2514,12.2514,12.235,12.2432,276500.0
2010-02-24 13:50:00,14.99,15.01,14.99,15.0,98400.0,12.235,12.2514,12.235,12.2432,98400.0
2010-02-24 14:00:00,15.01,15.01,15.0,15.01,80300.0,12.2514,12.2514,12.2432,12.2514,80300.0
2010-02-24 14:10:00,15.01,15.03,15.0,15.03,110700.0,12.2514,12.2677,12.2432,12.2677,110700.0
2010-02-24 14:20:00,15.02,15.04,15.02,15.03,123900.0,12.2595,12.2759,12.2595,12.2677,123900.0
2010-02-24 14:30:00,15.03,15.04,15.03,15.03,262800.0,12.2677,12.2759,12.2677,12.2677,262800.0
2010-02-24 14:40:00,15.03,15.1,15.03,15.1,286200.0,12.2677,12.3248,12.2677,12.3248,286200.0
2010-02-24 14:50:00,15.1,15.12,15.09,15.09,303500.0,12.3248,12.3412,12.3167,12.3167,303500.0
2010-02-24 15:00:00,15.1,15.11,15.09,15.11,154600.0,12.3248,12.333,12.3167,12.333,154600.0
2010-02-24 15:10:00,15.1,15.12,15.09,15.1,128800.0,12.3248,12.3412,12.3167,12.3248,128800.0
2010-02-24 15:20:00,15.09,15.1,15.09,15.1,96200.0,12.3167,12.3248,12.3167,12.3248,96200.0
2010-02-24 15:30:00,15.09,15.13,15.09,15.12,201500.0,12.3167,12.3493,12.3167,12.3412,201500.0
2010-02-24 15:40:00,15.13,15.13,15.12,15.13,66500.0,12.3493,12.3493,12.3412,12.3493,66500.0
2010-02-24 15:50:00,15.13,15.21,15.12,15.2,541100.0,12.3493,12.4146,12.3412,12.4064,541100.0
2010-02-25 09:30:00,14.71,14.8,14.48,14.72,536900.0,12.0065,12.08,11.8188,12.0147,536900.0
2010-02-25 09:40:00,14.73,14.73,14.52,14.59,311500.0,12.0228,12.0228,11.8514,11.9086,311500.0
2010-02-25 09:50:00,14.59,14.72,14.56,14.67,185700.0,11.9086,12.0147,11.8841,11.9739,185700.0
2010-02-25 10:00:00,14.67,14.69,14.57,14.6,283900.0,11.9739,11.9902,11.8922,11.9167,283900.0
2010-02-25 10:10:00,14.6,14.65,14.6,14.61,329200.0,11.9167,11.9575,11.9167,11.9249,329200.0
2010-02-25 10:20:00,14.6,14.64,14.56,14.62,254600.0,11.9167,11.9494,11.8841,11.933,254600.0
2010-02-25 10:30:00,14.63,14.63,14.56,14.57,217400.0,11.9412,11.9412,11.8841,11.8922,217400.0
2010-02-25 10:40:00,14.57,14.57,14.52,14.53,136700.0,11.8922,11.8922,11.8514,11.8596,136700.0
2010-02-25 10:50:00,14.54,14.61,14.53,14.54,307200.0,11.8677,11.9249,11.8596,11.8677,307200.0
2010-02-25 11:00:00,14.54,14.55,14.51,14.52,281400.0,11.8677,11.8759,11.8433,11.8514,281400.0
2010-02-25 11:10:00,14.53,14.54,14.52,14.53,111600.0,11.8596,11.8677,11.8514,11.8596,111600.0
2010-02-25 11:20:00,14.53,14.53,14.5,14.52,100200.0,11.8596,11.8596,11.8351,11.8514,100200.0
2010-02-25 11:30:00,14.51,14.52,14.49,14.5,229000.0,11.8433,11.8514,11.8269,11.8351,229000.0
2010-02-25 11:40:00,14.5,14.52,14.45,14.5,303000.0,11.8351,11.8514,11.7943,11.8351,303000.0
2010-02-25 11:50:00,14.51,14.54,14.5,14.5,65600.0,11.8433,11.8677,11.8351,11.8351,65600.0
2010-02-25 12:00:00,14.5,14.56,14.5,14.56,184200.0,11.8351,11.8841,11.8351,11.8841,184200.0
2010-02-25 12:10:00,14.56,14.58,14.55,14.58,79300.0,11.8841,11.9004,11.8759,11.9004,79300.0
2010-02-25 12:20:00,14.58,14.59,14.56,14.59,70900.0,11.9004,11.9086,11.8841,11.9086,70900.0
2010-02-25 12:30:00,14.58,14.62,14.55,14.62,54700.0,11.9004,11.933,11.8759,11.933,54700.0
2010-02-25 12:40:00,14.62,14.65,14.62,14.65,26700.0,11.933,11.9575,11.933,11.9575,26700.0
2010-02-25 12:50:00,14.65,14.68,14.64,14.68,105400.0,11.9575,11.982,11.9494,11.982,105400.0
2010-02-25 13:00:00,14.68,14.69,14.64,14.65,55700.0,11.982,11.9902,11.9494,11.9575,55700.0
2010-02-25 13:10:00,14.64,14.66,14.64,14.66,58900.0,11.9494,11.9657,11.9494,11.9657,58900.0
2010-02-25 13:20:00,14.67,14.69,14.66,14.67,50100.0,11.9739,11.9902,11.9657,11.9739,50100.0
2010-02-25 13:30:00,14.68,14.71,14.67,14.71,90500.0,11.982,12.0065,11.9739,12.0065,90500.0
2010-02-25 13:40:00,14.71,14.77,14.7,14.76,120200.0,12.0065,12.0555,11.9983,12.0473,120200.0
2010-02-25 13:50:00,14.76,14.9,14.76,14.89,116800.0,12.0473,12.1616,12.0473,12.1534,116800.0
2010-02-25 14:00:00,14.89,14.92,14.83,14.84,148300.0,12.1534,12.1779,12.1045,12.1126,148300.0
2010-02-25 14:10:00,14.84,14.84,14.77,14.79,93600.0,12.1126,12.1126,12.0555,12.0718,93600.0
2010-02-25 14:20:00,14.79,14.88,14.79,14.83,174600.0,12.0718,12.1453,12.0718,12.1045,174600.0
2010-02-25 14:30:00,14.83,14.89,14.83,14.85,76100.0,12.1045,12.1534,12.1045,12.1208,76100.0
2010-02-25 14:40:00,14.85,14.91,14.84,14.89,189000.0,12.1208,12.1697,12.1126,12.1534,189000.0
2010-02-25 14:50:00,14.89,14.94,14.88,14.93,110000.0,12.1534,12.1942,12.1453,12.1861,110000.0
2010-02-25 15:00:00,14.93,15.02,14.92,15.02,290700.0,12.1861,12.2595,12.1779,12.2595,290700.0
2010-02-25 15:10:00,15.02,15.02,14.95,14.96,102200.0,12.2595,12.2595,12.2024,12.2106,102200.0
2010-02-25 15:20:00,14.95,14.95,14.86,14.94,284500.0,12.2024,12.2024,12.1289,12.1942,284500.0
2010-02-25 15:30:00,14.94,14.99,14.91,14.96,110500.0,12.1942,12.235,12.1697,12.2106,110500.0
2010-02-25 15:40:00,14.97,14.99,14.96,14.97,180400.0,12.2187,12.235,12.2106,12.2187,180400.0
2010-02-25 15:50:00,14.96,14.98,14.95,14.98,295900.0,12.2106,12.2269,12.2024,12.2269,295900.0
2010-02-26 09:30:00,15.11,15.13,14.89,14.92,224800.0,12.333,12.3493,12.1534,12.1779,224800.0
2010-02-26 09:40:00,14.93,15.06,14.87,15.05,207200.0,12.1861,12.2922,12.1371,12.284,207200.0
2010-02-26 09:50:00,15.05,15.05,14.95,14.97,140200.0,12.284,12.284,12.2024,12.2187,140200.0
2010-02-26 10:00:00,14.96,15.0,14.87,14.97,159100.0,12.2106,12.2432,12.1371,12.2187,159100.0
2010-02-26 10:10:00,14.97,15.04,14.97,15.04,218500.0,12.2187,12.2759,12.2187,12.2759,218500.0
2010-02-26 10:20:00,15.05,15.05,15.01,15.04,80000.0,12.284,12.284,12.2514,12.2759,80000.0
2010-02-26 10:30:00,15.04,15.12,15.03,15.11,137400.0,12.2759,12.3412,12.2677,12.333,137400.0
2010-02-26 10:40:00,15.12,15.12,15.01,15.02,105100.0,12.3412,12.3412,12.2514,12.2595,105100.0
2010-02-26 10:50:00,15.01,15.06,15.01,15.04,89200.0,12.2514,12.2922,12.2514,12.2759,89200.0
2010-02-26 11:00:00,15.04,15.1,15.02,15.1,70900.0,12.2759,12.3248,12.2595,12.3248,70900.0
2010-02-26 11:10:00,15.09,15.16,15.09,15.15,125700.0,12.3167,12.3738,12.3167,12.3656,125700.0
2010-02-26 11:20:00,15.14,15.15,15.08,15.15,92100.0,12.3575,12.3656,12.3085,12.3656,92100.0
2010-02-26 11:30:00,15.14,15.23,15.14,15.22,134800.0,12.3575,12.4309,12.3575,12.4228,134800.0
2010-02-26 11:40:00,15.22,15.23,15.22,15.22,71300.0,12.4228,12.4309,12.4228,12.4228,71300.0
2010-02-26 11:50:00,15.22,15.23,15.14,15.14,54300.0,12.4228,12.4309,12.3575,12.3575,54300.0
2010-02-26 12:00:00,15.14,15.15,15.1,15.11,69800.0,12.3575,12.3656,12.3248,12.333,69800.0
2010-02-26 12:10:00,15.11,15.13,15.08,15.1,96400.0,12.333,12.3493,12.3085,12.3248,96400.0
2010-02-26 12:20:00,15.1,15.1,15.06,15.09,108200.0,12.3248,12.3248,12.2922,12.3167,108200.0
2010-02-26 12:30:00,15.09,15.11,15.08,15.1,142200.0,12.3167,12.333,12.3085,12.3248,142200.0
2010-02-26 12:40:00,15.1,15.14,15.09,15.1,153200.0,12.3248,12.3575,12.3167,12.3248,153200.0
2010-02-26 12:50:00,15.1,15.1,15.06,15.09,78200.0,12.3248,12.3248,12.2922,12.3167,78200.0
2010-02-26 13:00:00,15.09,15.15,15.09,15.15,38300.0,12.3167,12.3656,12.3167,12.3656,38300.0
2010-02-26 13:10:00,15.15,15.16,15.14,15.15,95600.0,12.3656,12.3738,12.3575,12.3656,95600.0
2010-02-26 13:20:00,15.15,15.17,15.15,15.16,141800.0,12.3656,12.382,12.3656,12.3738,141800.0
2010-02-26 13:30:00,15.16,15.22,15.16,15.21,159300.0,12.3738,12.4228,12.3738,12.4146,159300.0
2010-02-26 13:40:00,15.22,15.26,15.21,15.24,107100.0,12.4228,12.4554,12.4146,12.4391,107100.0
2010-02-26 13:50:00,15.25,15.28,15.24,15.25,96900.0,12.4473,12.4717,12.4391,12.4473,96900.0
2010-02-26 14:00:00,15.25,15.27,15.25,15.26,65100.0,12.4473,12.4636,12.4473,12.4554,65100.0
2010-02-26 14:10:00,15.26,15.27,15.25,15.25,68000.0,12.4554,12.4636,12.4473,12.4473,68000.0
2010-02-26 14:20:00,15.25,15.27,15.25,15.26,52500.0,12.4473,12.4636,12.4473,12.4554,52500.0
2010-02-26 14:30:00,15.26,15.27,15.25,15.25,58700.0,12.4554,12.4636,12.4473,12.4473,58700.0
2010-02-26 14:40:00,15.26,15.3,15.25,15.29,76000.0,12.4554,12.4881,12.4473,12.4799,76000.0
2010-02-26 14:50:00,15.3,15.3,15.26,15.27,40500.0,12.4881,12.4881,12.4554,12.4636,40500.0
2010-02-26 15:00:00,15.27,15.27,15.25,15.27,78300.0,12.4636,12.4636,12.4473,12.4636,78300.0
2010-02-26 15:10:00,15.26,15.3,15.26,15.3,105200.0,12.4554,12.4881,12.4554,12.4881,105200.0
2010-02-26 15:20:00,15.3,15.3,15.27,15.28,81100.0,12.4881,12.4881,12.4636,12.4717,81100.0
2010-02-26 15:30:00,15.28,15.28,15.2,15.23,138100.0,12.4717,12.4717,12.4064,12.4309,138100.0
2010-02-26 15:40:00,15.24,15.27,15.22,15.24,321600.0,12.4391,12.4636,12.4228,12.4391,321600.0
2010-02-26 15:50:00,15.25,15.29,15.24,15.27,476800.0,12.4473,12.4799,12.4391,12.4636,476800.0
2010-03-01 09:30:00,15.2,15.29,15.1,15.11,1015400.0,12.4064,12.4799,12.3248,12.333,1015400.0
2010-03-01 09:40:00,15.11,15.2,15.02,15.04,712600.0,12.333,12.4064,12.2595,12.2759,712600.0
2010-03-01 09:50:00,15.05,15.17,15.0,15.07,411700.0,12.284,12.382,12.2432,12.3003,411700.0
2010-03-01 10:00:00,15.07,15.19,15.03,15.19,340300.0,12.3003,12.3983,12.2677,12.3983,340300.0
2010-03-01 10:10:00,15.2,15.27,15.19,15.21,157000.0,12.4064,12.4636,12.3983,12.4146,157000.0
2010-03-01 10:20:00,15.21,15.31,15.19,15.29,124700.0,12.4146,12.4962,12.3983,12.4799,124700.0
2010-03-01 10:30:00,15.29,15.31,15.23,15.31,105800.0,12.4799,12.4962,12.4309,12.4962,105800.0
2010-03-01 10:40:00,15.31,15.41,15.3,15.39,209400.0,12.4962,12.5779,12.4881,12.5615,209400.0
2010-03-01 10:50:00,15.4,15.5,15.39,15.48,209400.0,12.5697,12.6513,12.5615,12.635,209400.0
2010-03-01 11:00:00,15.47,15.51,15.47,15.5,315900.0,12.6268,12.6595,12.6268,12.6513,315900.0
2010-03-01 11:10:00,15.5,15.55,15.49,15.55,146700.0,12.6513,12.6921,12.6432,12.6921,146700.0
2010-03-01 11:20:00,15.55,15.58,15.54,15.55,152500.0,12.6921,12.7166,12.684,12.6921,152500.0
2010-03-01 11:30:00,15.56,15.6,15.54,15.6,198600.0,12.7003,12.7329,12.684,12.7329,198600.0
2010-03-01 11:40:00,15.59,15.73,15.57,15.72,341900.0,12.7248,12.839,12.7084,12.8309,341900.0
2010-03-01 11:50:00,15.71,15.75,15.71,15.72,285500.0,12.8227,12.8554,12.8227,12.8309,285500.0
2010-03-01 12:00:00,15.72,15.74,15.61,15.61,312800.0,12.8309,12.8472,12.7411,12.7411,312800.0
2010-03-01 12:10:00,15.61,15.61,15.54,15.54,107900.0,12.7411,12.7411,12.684,12.684,107900.0
2010-03-01 12:20:00,15.55,15.58,15.45,15.45,314500.0,12.6921,12.7166,12.6105,12.6105,314500.0
2010-03-01 12:30:00,15.46,15.48,15.43,15.47,192000.0,12.6187,12.635,12.5942,12.6268,192000.0
2010-03-01 12:40:00,15.46,15.53,15.44,15.52,85700.0,12.6187,12.6758,12.6023,12.6676,85700.0
2010-03-01 12:50:00,15.52,15.6,15.52,15.6,115200.0,12.6676,12.7329,12.6676,12.7329,115200.0
2010-03-01 13:00:00,15.6,15.65,15.59,15.61,139900.0,12.7329,12.7737,12.7248,12.7411,139900.0
2010-03-01 13:10:00,15.62,15.62,15.61,15.62,45500.0,12.7493,12.7493,12.7411,12.7493,45500.0
2010-03-01 13:20:00,15.62,15.62,15.54,15.6,130400.0,12.7493,12.7493,12.684,12.7329,130400.0
2010-03-01 13:30:00,15.59,15.61,15.53,15.58,107700.0,12.7248,12.7411,12.6758,12.7166,107700.0
2010-03-01 13:40:00,15.58,15.65,15.57,15.63,118600.0,12.7166,12.7737,12.7084,12.7574,118600.0
2010-03-01 13:50:00,15.63,15.64,15.6,15.61,73700.0,12.7574,12.7656,12.7329,12.7411,73700.0
2010-03-01 14:00:00,15.6,15.6,15.54,15.55,130700.0,12.7329,12.7329,12.684,12.6921,130700.0
2010-03-01 14:10:00,15.55,15.57,15.53,15.54,160600.0,12.6921,12.7084,12.6758,12.684,160600.0
2010-03-01 14:20:00,15.55,15.57,15.55,15.57,72300.0,12.6921,12.7084,12.6921,12.7084,72300.0
2010-03-01 14:30:00,15.56,15.62,15.56,15.61,70800.0,12.7003,12.7493,12.7003,12.7411,70800.0
2010-03-01 14:40:00,15.62,15.7,15.61,15.66,233200.0,12.7493,12.8146,12.7411,12.7819,233200.0
2010-03-01 14:50:00,15.66,15.68,15.6,15.62,134000.0,12.7819,12.7982,12.7329,12.7493,134000.0
2010-03-01 15:00:00,15.62,15.66,15.61,15.63,75800.0,12.7493,12.7819,12.7411,12.7574,75800.0
2010-03-01 15:10:00,15.63,15.68,15.62,15.67,100300.0,12.7574,12.7982,12.7493,12.7901,100300.0
2010-03-01 15:20:00,15.67,15.68,15.65,15.67,201500.0,12.7901,12.7982,12.7737,12.7901,201500.0
2010-03-01 15:30:00,15.67,15.68,15.63,15.64,273000.0,12.7901,12.7982,12.7574,12.7656,273000.0
2010-03-01 15:40:00,15.64,15.69,15.6,15.6,315100.0,12.7656,12.8064,12.7329,12.7329,315100.0
2010-03-01 15:50:00,15.6,15.67,15.6,15.66,497400.0,12.7329,12.7901,12.7329,12.7819,497400.0
2010-03-02 09:30:00,15.85,16.04,15.83,15.96,437600.0,12.937,13.0921,12.9207,13.0268,437600.0
2010-03-02 09:40:00,15.96,16.0,15.92,15.95,245700.0,13.0268,13.0594,12.9941,13.0186,245700.0
2010-03-02 09:50:00,15.95,15.96,15.86,15.87,368500.0,13.0186,13.0268,12.9452,12.9533,368500.0
2010-03-02 10:00:00,15.87,15.97,15.86,15.96,220800.0,12.9533,13.0349,12.9452,13.0268,220800.0
2010-03-02 10:10:00,15.95,15.98,15.84,15.85,317300.0,13.0186,13.0431,12.9288,12.937,317300.0
2010-03-02 10:20:00,15.85,15.97,15.84,15.92,264600.0,12.937,13.0349,12.9288,12.9941,264600.0
2010-03-02 10:30:00,15.91,15.98,15.89,15.96,152000.0,12.986,13.0431,12.9696,13.0268,152000.0
2010-03-02 10:40:00,15.97,15.97,15.91,15.95,130800.0,13.0349,13.0349,12.986,13.0186,130800.0
2010-03-02 10:50:00,15.95,15.97,15.89,15.89,122800.0,13.0186,13.0349,12.9696,12.9696,122800.0
2010-03-02 11:00:00,15.89,15.95,15.89,15.91,121000.0,12.9696,13.0186,12.9696,12.986,121000.0
2010-03-02 11:10:00,15.9,15.95,15.88,15.92,129100.0,12.9778,13.0186,12.9615,12.9941,129100.0
2010-03-02 11:20:00,15.92,15.95,15.89,15.94,128600.0,12.9941,13.0186,12.9696,13.0104,128600.0
2010-03-02 11:30:00,15.94,15.96,15.93,15.96,76500.0,13.0104,13.0268,13.0023,13.0268,76500.0
2010-03-02 11:40:00,15.95,15.98,15.9,15.9,154700.0,13.0186,13.0431,12.9778,12.9778,154700.0
2010-03-02 11:50:00,15.91,15.96,15.9,15.95,96200.0,12.986,13.0268,12.9778,13.0186,96200.0
2010-03-02 12:00:00,15.95,15.95,15.92,15.93,92800.0,13.0186,13.0186,12.9941,13.0023,92800.0
2010-03-02 12:10:00,15.94,15.94,15.89,15.92,113800.0,13.0104,13.0104,12.9696,12.9941,113800.0
2010-03-02 12:20:00,15.93,15.93,15.89,15.91,145700.0,13.0023,13.0023,12.9696,12.986,145700.0
2010-03-02 12:30:00,15.91,15.91,15.87,15.89,130000.0,12.986,12.986,12.9533,12.9696,130000.0
2010-03-02 12:40:00,15.88,15.94,15.87,15.92,74100.0,12.9615,13.0104,12.9533,12.9941,74100.0
2010-03-02 12:50:00,15.92,15.97,15.92,15.96,71800.0,12.9941,13.0349,12.9941,13.0268,71800.0
2010-03-02 13:00:00,15.97,15.99,15.95,15.95,105300.0,13.0349,13.0513,13.0186,13.0186,105300.0
2010-03-02 13:10:00,15.96,15.96,15.94,15.95,50700.0,13.0268,13.0268,13.0104,13.0186,50700.0
2010-03-02 13:20:00,15.94,15.98,15.94,15.98,57000.0,13.0104,13.0431,13.0104,13.0431,57000.0
2010-03-02 13:30:00,15.98,15.99,15.97,15.99,28900.0,13.0431,13.0513,13.0349,13.0513,28900.0
2010-03-02 13:40:00,15.99,15.99,15.98,15.99,30700.0,13.0513,13.0513,13.0431,13.0513,30700.0
2010-03-02 13:50:00,15.98,16.0,15.98,15.99,95600.0,13.0431,13.0594,13.0431,13.0513,95600.0
2010-03-02 14:00:00,15.99,16.0,15.95,15.95,160000.0,13.0513,13.0594,13.0186,13.0186,160000.0
2010-03-02 14:10:00,15.95,15.97,15.94,15.95,108000.0,13.0186,13.0349,13.0104,13.0186,108000.0
2010-03-02 14:20:00,15.95,15.97,15.92,15.92,119000.0,13.0186,13.0349,12.9941,12.9941,119000.0
2010-03-02 14:30:00,15.92,15.94,15.91,15.93,100400.0,12.9941,13.0104,12.986,13.0023,100400.0
2010-03-02 14:40:00,15.94,15.94,15.91,15.93,40500.0,13.0104,13.0104,12.986,13.0023,40500.0
2010-03-02 14:50:00,15.92,15.93,15.82,15.82,269000.0,12.9941,13.0023,12.9125,12.9125,269000.0
2010-03-02 15:00:00,15.82,15.85,15.82,15.83,143000.0,12.9125,12.937,12.9125,12.9207,143000.0
2010-03-02 15:10:00,15.84,15.84,15.78,15.79,174300.0,12.9288,12.9288,12.8799,12.888,174300.0
2010-03-02 15:20:00,15.78,15.79,15.71,15.71,179300.0,12.8799,12.888,12.8227,12.8227,179300.0
2010-03-02 15:30:00,15.71,15.79,15.71,15.73,196600.0,12.8227,12.888,12.8227,12.839,196600.0
2010-03-02 15:40:00,15.74,15.75,15.69,15.75,420700.0,12.8472,12.8554,12.8064,12.8554,420700.0
2010-03-02 15:50:00,15.75,15.77,15.74,15.76,242000.0,12.8554,12.8717,12.8472,12.8635,242000.0
2010-03-03 09:30:00,15.84,15.99,15.77,15.97,201700.0,12.9288,13.0513,12.8717,13.0349,201700.0
2010-03-03 09:40:00,15.97,16.07,15.96,16.07,124500.0,13.0349,13.1166,13.0268,13.1166,124500.0
2010-03-03 09:50:00,16.07,16.15,16.04,16.1,246800.0,13.1166,13.1819,13.0921,13.141,246800.0
2010-03-03 10:00:00,16.09,16.12,16.02,16.05,184100.0,13.1329,13.1574,13.0757,13.1002,184100.0
2010-03-03 10:10:00,16.05,16.06,16.01,16.01,119400.0,13.1002,13.1084,13.0676,13.0676,119400.0
2010-03-03 10:20:00,16.01,16.03,15.98,15.98,51300.0,13.0676,13.0839,13.0431,13.0431,51300.0
2010-03-03 10:30:00,15.98,16.0,15.95,15.96,96100.0,13.0431,13.0594,13.0186,13.0268,96100.0
2010-03-03 10:40:00,15.97,15.97,15.92,15.95,67300.0,13.0349,13.0349,12.9941,13.0186,67300.0
2010-03-03 10:50:00,15.96,15.96,15.92,15.94,96100.0,13.0268,13.0268,12.9941,13.0104,96100.0
2010-03-03 11:00:00,15.94,15.97,15.92,15.96,81100.0,13.0104,13.0349,12.9941,13.0268,81100.0
2010-03-03 11:10:00,15.95,16.01,15.91,16.01,91800.0,13.0186,13.0676,12.986,13.0676,91800.0
2010-03-03 11:20:00,16.01,16.02,15.93,15.95,92000.0,13.0676,13.0757,13.0023,13.0186,92000.0
2010-03-03 11:30:00,15.94,15.96,15.88,15.95,116700.0,13.0104,13.0268,12.9615,13.0186,116700.0
2010-03-03 11:40:00,15.95,15.97,15.94,15.96,66600.0,13.0186,13.0349,13.0104,13.0268,66600.0
2010-03-03 11:50:00,15.95,15.95,15.94,15.94,29900.0,13.0186,13.0186,13.0104,13.0104,29900.0
2010-03-03 12:00:00,15.95,15.95,15.92,15.92,31900.0,13.0186,13.0186,12.9941,12.9941,31900.0
2010-03-03 12:10:00,15.93,15.93,15.9,15.91,31100.0,13.0023,13.0023,12.9778,12.986,31100.0
2010-03-03 12:20:00,15.91,15.93,15.9,15.91,60100.0,12.986,13.0023,12.9778,12.986,60100.0
2010-03-03 12:30:00,15.91,15.91,15.85,15.85,48100.0,12.986,12.986,12.937,12.937,48100.0
2010-03-03 12:40:00,15.85,15.87,15.84,15.86,58300.0,12.937,12.9533,12.9288,12.9452,58300.0
2010-03-03 12:50:00,15.86,15.86,15.77,15.79,114500.0,12.9452,12.9452,12.8717,12.888,114500.0
2010-03-03 13:00:00,15.78,15.81,15.76,15.76,124200.0,12.8799,12.9043,12.8635,12.8635,124200.0
2010-03-03 13:10:00,15.76,15.81,15.76,15.8,58000.0,12.8635,12.9043,12.8635,12.8962,58000.0
2010-03-03 13:20:00,15.8,15.82,15.8,15.8,72700.0,12.8962,12.9125,12.8962,12.8962,72700.0
2010-03-03 13:30:00,15.8,15.81,15.8,15.8,23100.0,12.8962,12.9043,12.8962,12.8962,23100.0
2010-03-03 13:40:00,15.81,15.84,15.8,15.84,78900.0,12.9043,12.9288,12.8962,12.9288,78900.0
2010-03-03 13:50:00,15.83,15.83,15.8,15.82,46900.0,12.9207,12.9207,12.8962,12.9125,46900.0
2010-03-03 14:00:00,15.82,15.84,15.81,15.84,50500.0,12.9125,12.9288,12.9043,12.9288,50500.0
2010-03-03 14:10:00,15.83,15.84,15.77,15.78,66900.0,12.9207,12.9288,12.8717,12.8799,66900.0
2010-03-03 14:20:00,15.78,15.78,15.7,15.71,110500.0,12.8799,12.8799,12.8146,12.8227,110500.0
2010-03-03 14:30:00,15.71,15.71,15.65,15.66,280200.0,12.8227,12.8227,12.7737,12.7819,280200.0
2010-03-03 14:40:00,15.67,15.67,15.52,15.54,176400.0,12.7901,12.7901,12.6676,12.684,176400.0
2010-03-03 14:50:00,15.53,15.6,15.53,15.56,151700.0,12.6758,12.7329,12.6758,12.7003,151700.0
2010-03-03 15:00:00,15.56,15.57,15.55,15.57,143400.0,12.7003,12.7084,12.6921,12.7084,143400.0
2010-03-03 15:10:00,15.56,15.64,15.56,15.62,219200.0,12.7003,12.7656,12.7003,12.7493,219200.0
2010-03-03 15:20:00,15.61,15.62,15.54,15.55,170000.0,12.7411,12.7493,12.684,12.6921,170000.0
2010-03-03 15:30:00,15.54,15.57,15.52,15.54,410000.0,12.684,12.7084,12.6676,12.684,410000.0
2010-03-03 15:40:00,15.54,15.55,15.53,15.55,146600.0,12.684,12.6921,12.6758,12.6921,146600.0
2010-03-03 15:50:00,15.54,15.56,15.54,15.54,239700.0,12.684,12.7003,12.684,12.684,239700.0
2010-03-04 09:30:00,15.65,15.72,15.56,15.56,104700.0,12.7737,12.8309,12.7003,12.7003,104700.0
2010-03-04 09:40:00,15.56,15.65,15.5,15.65,97700.0,12.7003,12.7737,12.6513,12.7737,97700.0
2010-03-04 09:50:00,15.64,15.75,15.63,15.73,54800.0,12.7656,12.8554,12.7574,12.839,54800.0
2010-03-04 10:00:00,15.72,15.72,15.56,15.61,106500.0,12.8309,12.8309,12.7003,12.7411,106500.0
2010-03-04 10:10:00,15.61,15.63,15.46,15.47,119000.0,12.7411,12.7574,12.6187,12.6268,119000.0
2010-03-04 10:20:00,15.47,15.52,15.36,15.52,188500.0,12.6268,12.6676,12.537,12.6676,188500.0
2010-03-04 10:30:00,15.52,15.53,15.38,15.4,118700.0,12.6676,12.6758,12.5534,12.5697,118700.0
2010-03-04 10:40:00,15.4,15.49,15.35,15.49,73500.0,12.5697,12.6432,12.5289,12.6432,73500.0
2010-03-04 10:50:00,15.49,15.51,15.45,15.49,31300.0,12.6432,12.6595,12.6105,12.6432,31300.0
2010-03-04 11:00:00,15.49,15.52,15.48,15.48,51400.0,12.6432,12.6676,12.635,12.635,51400.0
2010-03-04 11:10:00,15.49,15.51,15.45,15.48,66900.0,12.6432,12.6595,12.6105,12.635,66900.0
2010-03-04 11:20:00,15.48,15.51,15.45,15.5,78900.0,12.635,12.6595,12.6105,12.6513,78900.0
2010-03-04 11:30:00,15.5,15.52,15.41,15.41,42000.0,12.6513,12.6676,12.5779,12.5779,42000.0
2010-03-04 11:40:00,15.41,15.44,15.4,15.44,40900.0,12.5779,12.6023,12.5697,12.6023,40900.0
2010-03-04 11:50:00,15.44,15.49,15.44,15.47,42900.0,12.6023,12.6432,12.6023,12.6268,42900.0
2010-03-04 12:00:00,15.47,15.47,15.43,15.43,42800.0,12.6268,12.6268,12.5942,12.5942,42800.0
2010-03-04 12:10:00,15.43,15.47,15.42,15.43,39700.0,12.5942,12.6268,12.586,12.5942,39700.0
2010-03-04 12:20:00,15.44,15.48,15.44,15.47,44000.0,12.6023,12.635,12.6023,12.6268,44000.0
2010-03-04 12:30:00,15.48,15.53,15.45,15.45,115900.0,12.635,12.6758,12.6105,12.6105,115900.0
2010-03-04 12:40:00,15.45,15.51,15.45,15.5,23900.0,12.6105,12.6595,12.6105,12.6513,23900.0
2010-03-04 12:50:00,15.5,15.52,15.48,15.48,60900.0,12.6513,12.6676,12.635,12.635,60900.0
2010-03-04 13:00:00,15.49,15.5,15.48,15.49,23700.0,12.6432,12.6513,12.635,12.6432,23700.0
2010-03-04 13:10:00,15.5,15.54,15.49,15.54,47900.0,12.6513,12.684,12.6432,12.684,47900.0
2010-03-04 13:20:00,15.53,15.54,15.5,15.5,34400.0,12.6758,12.684,12.6513,12.6513,34400.0
2010-03-04 13:30:00,15.5,15.51,15.46,15.51,38600.0,12.6513,12.6595,12.6187,12.6595,38600.0
2010-03-04 13:40:00,15.51,15.51,15.48,15.49,34500.0,12.6595,12.6595,12.635,12.6432,34500.0
2010-03-04 13:50:00,15.49,15.52,15.49,15.52,49100.0,12.6432,12.6676,12.6432,12.6676,49100.0
2010-03-04 14:00:00,15.52,15.52,15.45,15.47,70500.0,12.6676,12.6676,12.6105,12.6268,70500.0
2010-03-04 14:10:00,15.47,15.47,15.46,15.47,30600.0,12.6268,12.6268,12.6187,12.6268,30600.0
2010-03-04 14:20:00,15.47,15.48,15.47,15.48,25600.0,12.6268,12.635,12.6268,12.635,25600.0
2010-03-04 14:30:00,15.48,15.5,15.45,15.48,60900.0,12.635,12.6513,12.6105,12.635,60900.0
2010-03-04 14:40:00,15.48,15.51,15.48,15.51,31500.0,12.635,12.6595,12.635,12.6595,31500.0
2010-03-04 14:50:00,15.5,15.5,15.47,15.47,73700.0,12.6513,12.6513,12.6268,12.6268,73700.0
2010-03-04 15:00:00,15.47,15.47,15.43,15.47,67500.0,12.6268,12.6268,12.5942,12.6268,67500.0
2010-03-04 15:10:00,15.46,15.48,15.45,15.48,97200.0,12.6187,12.635,12.6105,12.635,97200.0
2010-03-04 15:20:00,15.48,15.49,15.47,15.49,47100.0,12.635,12.6432,12.6268,12.6432,47100.0
2010-03-04 15:30:00,15.49,15.51,15.48,15.51,74500.0,12.6432,12.6595,12.635,12.6595,74500.0
2010-03-04 15:40:00,15.51,15.56,15.5,15.55,119500.0,12.6595,12.7003,12.6513,12.6921,119500.0
2010-03-04 15:50:00,15.54,15.55,15.51,15.52,228400.0,12.684,12.6921,12.6595,12.6676,228400.0
2010-03-05 09:30:00,15.59,15.73,15.5,15.51,154300.0,12.7248,12.839,12.6513,12.6595,154300.0
2010-03-05 09:40:00,15.51,15.56,15.45,15.56,120400.0,12.6595,12.7003,12.6105,12.7003,120400.0
2010-03-05 09:50:00,15.56,15.6,15.55,15.6,70600.0,12.7003,12.7329,12.6921,12.7329,70600.0
2010-03-05 10:00:00,15.6,15.61,15.58,15.58,106700.0,12.7329,12.7411,12.7166,12.7166,106700.0
2010-03-05 10:10:00,15.59,15.71,15.59,15.71,157400.0,12.7248,12.8227,12.7248,12.8227,157400.0
2010-03-05 10:20:00,15.71,15.78,15.71,15.74,207500.0,12.8227,12.8799,12.8227,12.8472,207500.0
2010-03-05 10:30:00,15.74,15.76,15.71,15.76,78500.0,12.8472,12.8635,12.8227,12.8635,78500.0
2010-03-05 10:40:00,15.76,15.76,15.71,15.71,24200.0,12.8635,12.8635,12.8227,12.8227,24200.0
2010-03-05 10:50:00,15.72,15.75,15.71,15.74,44700.0,12.8309,12.8554,12.8227,12.8472,44700.0
2010-03-05 11:00:00,15.75,15.79,15.74,15.79,66900.0,12.8554,12.888,12.8472,12.888,66900.0
2010-03-05 11:10:00,15.79,15.82,15.78,15.79,54600.0,12.888,12.9125,12.8799,12.888,54600.0
2010-03-05 11:20:00,15.79,15.8,15.76,15.77,38500.0,12.888,12.8962,12.8635,12.8717,38500.0
2010-03-05 11:30:00,15.76,15.77,15.76,15.77,15100.0,12.8635,12.8717,12.8635,12.8717,15100.0
2010-03-05 11:40:00,15.76,15.8,15.76,15.8,56200.0,12.8635,12.8962,12.8635,12.8962,56200.0
2010-03-05 11:50:00,15.8,15.8,15.77,15.77,42600.0,12.8962,12.8962,12.8717,12.8717,42600.0
2010-03-05 12:00:00,15.77,15.8,15.76,15.79,57000.0,12.8717,12.8962,12.8635,12.888,57000.0
2010-03-05 12:10:00,15.78,15.79,15.77,15.77,34300.0,12.8799,12.888,12.8717,12.8717,34300.0
2010-03-05 12:20:00,15.77,15.78,15.77,15.77,23500.0,12.8717,12.8799,12.8717,12.8717,23500.0
2010-03-05 12:30:00,15.78,15.78,15.76,15.76,34600.0,12.8799,12.8799,12.8635,12.8635,34600.0
2010-03-05 12:40:00,15.77,15.79,15.76,15.78,33000.0,12.8717,12.888,12.8635,12.8799,33000.0
2010-03-05 12:50:00,15.78,15.8,15.77,15.77,71200.0,12.8799,12.8962,12.8717,12.8717,71200.0
2010-03-05 13:00:00,15.77,15.77,15.74,15.77,49600.0,12.8717,12.8717,12.8472,12.8717,49600.0
2010-03-05 13:10:00,15.77,15.8,15.76,15.78,42000.0,12.8717,12.8962,12.8635,12.8799,42000.0
2010-03-05 13:20:00,15.78,15.79,15.75,15.76,45400.0,12.8799,12.888,12.8554,12.8635,45400.0
2010-03-05 13:30:00,15.76,15.77,15.71,15.72,76800.0,12.8635,12.8717,12.8227,12.8309,76800.0
2010-03-05 13:40:00,15.71,15.72,15.7,15.72,34700.0,12.8227,12.8309,12.8146,12.8309,34700.0
2010-03-05 13:50:00,15.72,15.74,15.71,15.74,28600.0,12.8309,12.8472,12.8227,12.8472,28600.0
2010-03-05 14:00:00,15.73,15.77,15.73,15.77,17800.0,12.839,12.8717,12.839,12.8717,17800.0
2010-03-05 14:10:00,15.76,15.77,15.75,15.76,26500.0,12.8635,12.8717,12.8554,12.8635,26500.0
2010-03-05 14:20:00,15.76,15.78,15.75,15.77,33800.0,12.8635,12.8799,12.8554,12.8717,33800.0
2010-03-05 14:30:00,15.78,15.8,15.77,15.79,24500.0,12.8799,12.8962,12.8717,12.888,24500.0
2010-03-05 14:40:00,15.8,15.82,15.79,15.81,75200.0,12.8962,12.9125,12.888,12.9043,75200.0
2010-03-05 14:50:00,15.81,15.82,15.81,15.82,17300.0,12.9043,12.9125,12.9043,12.9125,17300.0
2010-03-05 15:00:00,15.82,15.83,15.81,15.82,71200.0,12.9125,12.9207,12.9043,12.9125,71200.0
2010-03-05 15:10:00,15.82,15.82,15.77,15.78,62400.0,12.9125,12.9125,12.8717,12.8799,62400.0
2010-03-05 15:20:00,15.78,15.78,15.74,15.76,111200.0,12.8799,12.8799,12.8472,12.8635,111200.0
2010-03-05 15:30:00,15.76,15.79,15.73,15.74,176900.0,12.8635,12.888,12.839,12.8472,176900.0
2010-03-05 15:40:00,15.74,15.76,15.74,15.75,88200.0,12.8472,12.8635,12.8472,12.8554,88200.0
2010-03-05 15:50:00,15.75,15.77,15.72,15.77,329800.0,12.8554,12.8717,12.8309,12.8717,329800.0
2010-03-08 09:30:00,15.86,15.9,15.81,15.82,207900.0,12.9452,12.9778,12.9043,12.9125,207900.0
2010-03-08 09:40:00,15.82,15.89,15.78,15.78,123300.0,12.9125,12.9696,12.8799,12.8799,123300.0
2010-03-08 09:50:00,15.78,15.83,15.7,15.74,115300.0,12.8799,12.9207,12.8146,12.8472,115300.0
2010-03-08 10:00:00,15.73,15.78,15.7,15.78,83500.0,12.839,12.8799,12.8146,12.8799,83500.0
2010-03-08 10:10:00,15.78,15.84,15.77,15.84,136300.0,12.8799,12.9288,12.8717,12.9288,136300.0
2010-03-08 10:20:00,15.84,15.89,15.81,15.83,139500.0,12.9288,12.9696,12.9043,12.9207,139500.0
2010-03-08 10:30:00,15.84,15.86,15.8,15.86,88500.0,12.9288,12.9452,12.8962,12.9452,88500.0
2010-03-08 10:40:00,15.86,15.9,15.85,15.87,113400.0,12.9452,12.9778,12.937,12.9533,113400.0
2010-03-08 10:50:00,15.87,15.89,15.86,15.87,68700.0,12.9533,12.9696,12.9452,12.9533,68700.0
2010-03-08 11:00:00,15.88,15.94,15.87,15.93,114000.0,12.9615,13.0104,12.9533,13.0023,114000.0
2010-03-08 11:10:00,15.92,15.93,15.88,15.91,88500.0,12.9941,13.0023,12.9615,12.986,88500.0
2010-03-08 11:20:00,15.91,15.91,15.84,15.87,112100.0,12.986,12.986,12.9288,12.9533,112100.0
2010-03-08 11:30:00,15.86,15.89,15.81,15.89,60000.0,12.9452,12.9696,12.9043,12.9696,60000.0
2010-03-08 11:40:00,15.88,15.92,15.88,15.92,42700.0,12.9615,12.9941,12.9615,12.9941,42700.0
2010-03-08 11:50:00,15.91,15.92,15.9,15.91,33700.0,12.986,12.9941,12.9778,12.986,33700.0
2010-03-08 12:00:00,15.9,15.92,15.87,15.9,78100.0,12.9778,12.9941,12.9533,12.9778,78100.0
2010-03-08 12:10:00,15.9,15.94,15.9,15.91,88800.0,12.9778,13.0104,12.9778,12.986,88800.0
2010-03-08 12:20:00,15.92,15.92,15.91,15.92,5300.0,12.9941,12.9941,12.986,12.9941,5300.0
2010-03-08 12:30:00,15.91,15.94,15.91,15.93,67100.0,12.986,13.0104,12.986,13.0023,67100.0
2010-03-08 12:40:00,15.93,15.94,15.88,15.93,133400.0,13.0023,13.0104,12.9615,13.0023,133400.0
2010-03-08 12:50:00,15.93,15.98,15.92,15.98,93000.0,13.0023,13.0431,12.9941,13.0431,93000.0
2010-03-08 13:00:00,15.97,15.99,15.97,15.99,34800.0,13.0349,13.0513,13.0349,13.0513,34800.0
2010-03-08 13:10:00,15.98,15.99,15.94,15.95,48300.0,13.0431,13.0513,13.0104,13.0186,48300.0
2010-03-08 13:20:00,15.95,15.98,15.94,15.94,65000.0,13.0186,13.0431,13.0104,13.0104,65000.0
2010-03-08 13:30:00,15.94,15.95,15.94,15.95,44400.0,13.0104,13.0186,13.0104,13.0186,44400.0
2010-03-08 13:40:00,15.94,15.94,15.91,15.94,144700.0,13.0104,13.0104,12.986,13.0104,144700.0
2010-03-08 13:50:00,15.94,15.94,15.93,15.94,10300.0,13.0104,13.0104,13.0023,13.0104,10300.0
2010-03-08 14:00:00,15.93,15.94,15.93,15.93,20900.0,13.0023,13.0104,13.0023,13.0023,20900.0
2010-03-08 14:10:00,15.93,15.94,15.93,15.94,17900.0,13.0023,13.0104,13.0023,13.0104,17900.0
2010-03-08 14:20:00,15.93,15.94,15.93,15.93,24100.0,13.0023,13.0104,13.0023,13.0023,24100.0
2010-03-08 14:30:00,15.94,15.94,15.93,15.94,24900.0,13.0104,13.0104,13.0023,13.0104,24900.0
2010-03-08 14:40:00,15.93,15.94,15.93,15.94,49900.0,13.0023,13.0104,13.0023,13.0104,49900.0
2010-03-08 14:50:00,15.93,15.94,15.93,15.94,24700.0,13.0023,13.0104,13.0023,13.0104,24700.0
2010-03-08 15:00:00,15.94,15.94,15.93,15.93,34800.0,13.0104,13.0104,13.0023,13.0023,34800.0
2010-03-08 15:10:00,15.94,15.94,15.93,15.94,40100.0,13.0104,13.0104,13.0023,13.0104,40100.0
2010-03-08 15:20:00,15.93,15.94,15.92,15.93,77100.0,13.0023,13.0104,12.9941,13.0023,77100.0
2010-03-08 15:30:00,15.92,15.95,15.92,15.95,136300.0,12.9941,13.0186,12.9941,13.0186,136300.0
2010-03-08 15:40:00,15.95,15.95,15.9,15.91,170200.0,13.0186,13.0186,12.9778,12.986,170200.0
2010-03-08 15:50:00,15.91,15.93,15.9,15.92,367600.0,12.986,13.0023,12.9778,12.9941,367600.0
2010-03-09 09:30:00,15.91,15.91,15.77,15.86,110300.0,12.986,12.986,12.8717,12.9452,110300.0
2010-03-09 09:40:00,15.86,15.9,15.81,15.88,174700.0,12.9452,12.9778,12.9043,12.9615,174700.0
2010-03-09 09:50:00,15.88,15.89,15.82,15.88,115600.0,12.9615,12.9696,12.9125,12.9615,115600.0
2010-03-09 10:00:00,15.88,15.94,15.86,15.89,102700.0,12.9615,13.0104,12.9452,12.9696,102700.0
2010-03-09 10:10:00,15.9,15.93,15.9,15.91,115400.0,12.9778,13.0023,12.9778,12.986,115400.0
2010-03-09 10:20:00,15.92,15.93,15.9,15.91,52500.0,12.9941,13.0023,12.9778,12.986,52500.0
2010-03-09 10:30:00,15.9,15.94,15.87,15.9,83500.0,12.9778,13.0104,12.9533,12.9778,83500.0
2010-03-09 10:40:00,15.9,15.91,15.88,15.89,85500.0,12.9778,12.986,12.9615,12.9696,85500.0
2010-03-09 10:50:00,15.9,15.95,15.89,15.95,38800.0,12.9778,13.0186,12.9696,13.0186,38800.0
2010-03-09 11:00:00,15.95,15.95,15.85,15.85,99100.0,13.0186,13.0186,12.937,12.937,99100.0
2010-03-09 11:10:00,15.85,15.91,15.85,15.88,71100.0,12.937,12.986,12.937,12.9615,71100.0
2010-03-09 11:20:00,15.87,15.93,15.87,15.9,95100.0,12.9533,13.0023,12.9533,12.9778,95100.0
2010-03-09 11:30:00,15.9,15.95,15.89,15.9,42200.0,12.9778,13.0186,12.9696,12.9778,42200.0
2010-03-09 11:40:00,15.9,15.94,15.9,15.94,93100.0,12.9778,13.0104,12.9778,13.0104,93100.0
2010-03-09 11:50:00,15.93,15.97,15.93,15.97,75200.0,13.0023,13.0349,13.0023,13.0349,75200.0
2010-03-09 12:00:00,15.97,15.98,15.96,15.98,39800.0,13.0349,13.0431,13.0268,13.0431,39800.0
2010-03-09 12:10:00,15.98,16.0,15.97,16.0,41500.0,13.0431,13.0594,13.0349,13.0594,41500.0
2010-03-09 12:20:00,16.0,16.04,15.99,16.01,159900.0,13.0594,13.0921,13.0513,13.0676,159900.0
2010-03-09 12:30:00,16.02,16.06,16.01,16.06,77200.0,13.0757,13.1084,13.0676,13.1084,77200.0
2010-03-09 12:40:00,16.05,16.06,15.99,16.0,133900.0,13.1002,13.1084,13.0513,13.0594,133900.0
2010-03-09 12:50:00,15.99,16.0,15.98,16.0,122100.0,13.0513,13.0594,13.0431,13.0594,122100.0
2010-03-09 13:00:00,16.0,16.01,15.98,16.0,151800.0,13.0594,13.0676,13.0431,13.0594,151800.0
2010-03-09 13:10:00,16.0,16.02,15.98,15.98,43700.0,13.0594,13.0757,13.0431,13.0431,43700.0
2010-03-09 13:20:00,15.99,15.99,15.96,15.97,36900.0,13.0513,13.0513,13.0268,13.0349,36900.0
2010-03-09 13:30:00,15.96,16.0,15.96,15.98,125700.0,13.0268,13.0594,13.0268,13.0431,125700.0
2010-03-09 13:40:00,15.98,16.01,15.96,16.0,135800.0,13.0431,13.0676,13.0268,13.0594,135800.0
2010-03-09 13:50:00,16.01,16.02,15.99,16.01,48500.0,13.0676,13.0757,13.0513,13.0676,48500.0
2010-03-09 14:00:00,16.02,16.02,15.99,15.99,54400.0,13.0757,13.0757,13.0513,13.0513,54400.0
2010-03-09 14:10:00,15.99,16.02,15.99,16.02,47400.0,13.0513,13.0757,13.0513,13.0757,47400.0
2010-03-09 14:20:00,16.02,16.03,16.01,16.02,35400.0,13.0757,13.0839,13.0676,13.0757,35400.0
2010-03-09 14:30:00,16.03,16.04,15.97,15.99,58700.0,13.0839,13.0921,13.0349,13.0513,58700.0
2010-03-09 14:40:00,15.98,16.0,15.96,15.97,51300.0,13.0431,13.0594,13.0268,13.0349,51300.0
2010-03-09 14:50:00,15.96,15.97,15.87,15.87,89500.0,13.0268,13.0349,12.9533,12.9533,89500.0
2010-03-09 15:00:00,15.87,15.88,15.81,15.84,167300.0,12.9533,12.9615,12.9043,12.9288,167300.0
2010-03-09 15:10:00,15.84,15.85,15.73,15.75,128100.0,12.9288,12.937,12.839,12.8554,128100.0
2010-03-09 15:20:00,15.75,15.8,15.74,15.8,107500.0,12.8554,12.8962,12.8472,12.8962,107500.0
2010-03-09 15:30:00,15.8,15.8,15.77,15.79,103400.0,12.8962,12.8962,12.8717,12.888,103400.0
2010-03-09 15:40:00,15.8,15.82,15.77,15.77,94200.0,12.8962,12.9125,12.8717,12.8717,94200.0
2010-03-09 15:50:00,15.78,15.84,15.77,15.81,237800.0,12.8799,12.9288,12.8717,12.9043,237800.0
2010-03-10 09:30:00,15.81,15.93,15.81,15.86,157800.0,12.9043,13.0023,12.9043,12.9452,157800.0
2010-03-10 09:40:00,15.86,15.88,15.84,15.85,123500.0,12.9452,12.9615,12.9288,12.937,123500.0
2010-03-10 09:50:00,15.85,15.86,15.81,15.85,112300.0,12.937,12.9452,12.9043,12.937,112300.0
2010-03-10 10:00:00,15.87,15.9,15.85,15.89,154100.0,12.9533,12.9778,12.937,12.9696,154100.0
2010-03-10 10:10:00,15.88,15.94,15.83,15.84,189400.0,12.9615,13.0104,12.9207,12.9288,189400.0
2010-03-10 10:20:00,15.85,15.9,15.85,15.9,141400.0,12.937,12.9778,12.937,12.9778,141400.0
2010-03-10 10:30:00,15.9,15.94,15.89,15.93,160400.0,12.9778,13.0104,12.9696,13.0023,160400.0
2010-03-10 10:40:00,15.93,15.93,15.89,15.9,65400.0,13.0023,13.0023,12.9696,12.9778,65400.0
2010-03-10 10:50:00,15.9,15.91,15.88,15.9,53000.0,12.9778,12.986,12.9615,12.9778,53000.0
2010-03-10 11:00:00,15.9,15.93,15.9,15.9,88300.0,12.9778,13.0023,12.9778,12.9778,88300.0
2010-03-10 11:10:00,15.91,15.91,15.87,15.9,60300.0,12.986,12.986,12.9533,12.9778,60300.0
2010-03-10 11:20:00,15.9,15.9,15.87,15.87,26500.0,12.9778,12.9778,12.9533,12.9533,26500.0
2010-03-10 11:30:00,15.87,15.91,15.86,15.87,104000.0,12.9533,12.986,12.9452,12.9533,104000.0
2010-03-10 11:40:00,15.86,15.87,15.83,15.84,50300.0,12.9452,12.9533,12.9207,12.9288,50300.0
2010-03-10 11:50:00,15.84,15.84,15.81,15.84,122900.0,12.9288,12.9288,12.9043,12.9288,122900.0
2010-03-10 12:00:00,15.84,15.84,15.77,15.77,95300.0,12.9288,12.9288,12.8717,12.8717,95300.0
2010-03-10 12:10:00,15.77,15.77,15.7,15.73,122000.0,12.8717,12.8717,12.8146,12.839,122000.0
2010-03-10 12:20:00,15.74,15.77,15.68,15.68,182000.0,12.8472,12.8717,12.7982,12.7982,182000.0
2010-03-10 12:30:00,15.69,15.7,15.65,15.69,153500.0,12.8064,12.8146,12.7737,12.8064,153500.0
2010-03-10 12:40:00,15.69,15.7,15.64,15.65,180000.0,12.8064,12.8146,12.7656,12.7737,180000.0
2010-03-10 12:50:00,15.66,15.7,15.63,15.7,125700.0,12.7819,12.8146,12.7574,12.8146,125700.0
2010-03-10 13:00:00,15.7,15.7,15.67,15.69,79000.0,12.8146,12.8146,12.7901,12.8064,79000.0
2010-03-10 13:10:00,15.69,15.7,15.68,15.7,93100.0,12.8064,12.8146,12.7982,12.8146,93100.0
2010-03-10 13:20:00,15.69,15.72,15.69,15.69,40200.0,12.8064,12.8309,12.8064,12.8064,40200.0
2010-03-10 13:30:00,15.7,15.74,15.69,15.74,46300.0,12.8146,12.8472,12.8064,12.8472,46300.0
2010-03-10 13:40:00,15.74,15.74,15.69,15.74,115200.0,12.8472,12.8472,12.8064,12.8472,115200.0
2010-03-10 13:50:00,15.73,15.74,15.67,15.68,48600.0,12.839,12.8472,12.7901,12.7982,48600.0
2010-03-10 14:00:00,15.68,15.74,15.68,15.72,59000.0,12.7982,12.8472,12.7982,12.8309,59000.0
2010-03-10 14:10:00,15.73,15.74,15.71,15.71,84000.0,12.839,12.8472,12.8227,12.8227,84000.0
2010-03-10 14:20:00,15.72,15.72,15.68,15.69,62800.0,12.8309,12.8309,12.7982,12.8064,62800.0
2010-03-10 14:30:00,15.69,15.73,15.68,15.73,55200.0,12.8064,12.839,12.7982,12.839,55200.0
2010-03-10 14:40:00,15.73,15.74,15.71,15.74,48700.0,12.839,12.8472,12.8227,12.8472,48700.0
2010-03-10 14:50:00,15.73,15.74,15.69,15.69,70000.0,12.839,12.8472,12.8064,12.8064,70000.0
2010-03-10 15:00:00,15.69,15.74,15.69,15.73,99800.0,12.8064,12.8472,12.8064,12.839,99800.0
2010-03-10 15:10:00,15.73,15.75,15.73,15.74,44000.0,12.839,12.8554,12.839,12.8472,44000.0
2010-03-10 15:20:00,15.74,15.75,15.71,15.71,71200.0,12.8472,12.8554,12.8227,12.8227,71200.0
2010-03-10 15:30:00,15.71,15.72,15.67,15.7,85400.0,12.8227,12.8309,12.7901,12.8146,85400.0
2010-03-10 15:40:00,15.71,15.76,15.7,15.75,117300.0,12.8227,12.8635,12.8146,12.8554,117300.0
2010-03-10 15:50:00,15.76,15.77,15.73,15.76,175100.0,12.8635,12.8717,12.839,12.8635,175100.0
2010-03-11 09:30:00,15.67,15.69,15.51,15.53,231900.0,12.7901,12.8064,12.6595,12.6758,231900.0
2010-03-11 09:40:00,15.54,15.59,15.5,15.51,311200.0,12.684,12.7248,12.6513,12.6595,311200.0
2010-03-11 09:50:00,15.5,15.51,15.36,15.38,253100.0,12.6513,12.6595,12.537,12.5534,253100.0
2010-03-11 10:00:00,15.38,15.44,15.34,15.35,229100.0,12.5534,12.6023,12.5207,12.5289,229100.0
2010-03-11 10:10:00,15.36,15.36,15.3,15.33,217300.0,12.537,12.537,12.4881,12.5126,217300.0
2010-03-11 10:20:00,15.33,15.41,15.33,15.38,142800.0,12.5126,12.5779,12.5126,12.5534,142800.0
2010-03-11 10:30:00,15.38,15.44,15.38,15.44,77100.0,12.5534,12.6023,12.5534,12.6023,77100.0
2010-03-11 10:40:00,15.44,15.48,15.4,15.43,104900.0,12.6023,12.635,12.5697,12.5942,104900.0
2010-03-11 10:50:00,15.43,15.44,15.39,15.43,73700.0,12.5942,12.6023,12.5615,12.5942,73700.0
2010-03-11 11:00:00,15.44,15.46,15.38,15.39,127800.0,12.6023,12.6187,12.5534,12.5615,127800.0
2010-03-11 11:10:00,15.39,15.44,15.39,15.43,71800.0,12.5615,12.6023,12.5615,12.5942,71800.0
2010-03-11 11:20:00,15.44,15.45,15.41,15.42,43400.0,12.6023,12.6105,12.5779,12.586,43400.0
2010-03-11 11:30:00,15.41,15.43,15.4,15.41,102900.0,12.5779,12.5942,12.5697,12.5779,102900.0
2010-03-11 11:40:00,15.4,15.46,15.37,15.45,154000.0,12.5697,12.6187,12.5452,12.6105,154000.0
2010-03-11 11:50:00,15.45,15.48,15.42,15.48,90700.0,12.6105,12.635,12.586,12.635,90700.0
2010-03-11 12:00:00,15.48,15.48,15.44,15.46,62200.0,12.635,12.635,12.6023,12.6187,62200.0
2010-03-11 12:10:00,15.47,15.48,15.42,15.43,78600.0,12.6268,12.635,12.586,12.5942,78600.0
2010-03-11 12:20:00,15.43,15.43,15.33,15.33,125900.0,12.5942,12.5942,12.5126,12.5126,125900.0
2010-03-11 12:30:00,15.33,15.33,15.28,15.31,238400.0,12.5126,12.5126,12.4717,12.4962,238400.0
2010-03-11 12:40:00,15.3,15.37,15.3,15.36,62400.0,12.4881,12.5452,12.4881,12.537,62400.0
2010-03-11 12:50:00,15.36,15.4,15.34,15.4,109900.0,12.537,12.5697,12.5207,12.5697,109900.0
2010-03-11 13:00:00,15.39,15.46,15.39,15.45,127600.0,12.5615,12.6187,12.5615,12.6105,127600.0
2010-03-11 13:10:00,15.44,15.46,15.42,15.43,71400.0,12.6023,12.6187,12.586,12.5942,71400.0
2010-03-11 13:20:00,15.42,15.43,15.41,15.43,26400.0,12.586,12.5942,12.5779,12.5942,26400.0
2010-03-11 13:30:00,15.42,15.45,15.42,15.42,54500.0,12.586,12.6105,12.586,12.586,54500.0
2010-03-11 13:40:00,15.41,15.48,15.39,15.47,58100.0,12.5779,12.635,12.5615,12.6268,58100.0
2010-03-11 13:50:00,15.48,15.48,15.38,15.39,30200.0,12.635,12.635,12.5534,12.5615,30200.0
2010-03-11 14:00:00,15.38,15.4,15.38,15.38,64700.0,12.5534,12.5697,12.5534,12.5534,64700.0
2010-03-11 14:10:00,15.39,15.44,15.39,15.44,29100.0,12.5615,12.6023,12.5615,12.6023,29100.0
2010-03-11 14:20:00,15.44,15.47,15.42,15.43,35800.0,12.6023,12.6268,12.586,12.5942,35800.0
2010-03-11 14:30:00,15.42,15.47,15.4,15.47,39100.0,12.586,12.6268,12.5697,12.6268,39100.0
2010-03-11 14:40:00,15.47,15.48,15.46,15.47,36700.0,12.6268,12.635,12.6187,12.6268,36700.0
2010-03-11 14:50:00,15.47,15.48,15.46,15.48,15000.0,12.6268,12.635,12.6187,12.635,15000.0
2010-03-11 15:00:00,15.48,15.48,15.47,15.48,105600.0,12.635,12.635,12.6268,12.635,105600.0
2010-03-11 15:10:00,15.48,15.49,15.47,15.48,183400.0,12.635,12.6432,12.6268,12.635,183400.0
2010-03-11 15:20:00,15.49,15.5,15.43,15.5,130600.0,12.6432,12.6513,12.5942,12.6513,130600.0
2010-03-11 15:30:00,15.49,15.51,15.48,15.51,77200.0,12.6432,12.6595,12.635,12.6595,77200.0
2010-03-11 15:40:00,15.51,15.57,15.51,15.56,110600.0,12.6595,12.7084,12.6595,12.7003,110600.0
2010-03-11 15:50:00,15.57,15.63,15.56,15.63,379700.0,12.7084,12.7574,12.7003,12.7574,379700.0
2010-03-12 09:30:00,15.65,15.65,15.5,15.5,147000.0,12.7737,12.7737,12.6513,12.6513,147000.0
2010-03-12 09:40:00,15.5,15.56,15.47,15.56,84200.0,12.6513,12.7003,12.6268,12.7003,84200.0
2010-03-12 09:50:00,15.56,15.58,15.51,15.52,55100.0,12.7003,12.7166,12.6595,12.6676,55100.0
2010-03-12 10:00:00,15.52,15.53,15.37,15.4,116000.0,12.6676,12.6758,12.5452,12.5697,116000.0
2010-03-12 10:10:00,15.4,15.44,15.35,15.35,149500.0,12.5697,12.6023,12.5289,12.5289,149500.0
2010-03-12 10:20:00,15.35,15.38,15.33,15.37,113700.0,12.5289,12.5534,12.5126,12.5452,113700.0
2010-03-12 10:30:00,15.36,15.38,15.34,15.37,113900.0,12.537,12.5534,12.5207,12.5452,113900.0
2010-03-12 10:40:00,15.37,15.38,15.31,15.34,201400.0,12.5452,12.5534,12.4962,12.5207,201400.0
2010-03-12 10:50:00,15.35,15.36,15.33,15.35,42700.0,12.5289,12.537,12.5126,12.5289,42700.0
2010-03-12 11:00:00,15.34,15.37,15.3,15.35,145100.0,12.5207,12.5452,12.4881,12.5289,145100.0
2010-03-12 11:10:00,15.35,15.4,15.31,15.4,75600.0,12.5289,12.5697,12.4962,12.5697,75600.0
2010-03-12 11:20:00,15.39,15.48,15.39,15.47,50200.0,12.5615,12.635,12.5615,12.6268,50200.0
2010-03-12 11:30:00,15.47,15.49,15.45,15.49,42700.0,12.6268,12.6432,12.6105,12.6432,42700.0
2010-03-12 11:40:00,15.49,15.5,15.47,15.48,26800.0,12.6432,12.6513,12.6268,12.635,26800.0
2010-03-12 11:50:00,15.47,15.49,15.45,15.48,24700.0,12.6268,12.6432,12.6105,12.635,24700.0
2010-03-12 12:00:00,15.48,15.49,15.45,15.45,57100.0,12.635,12.6432,12.6105,12.6105,57100.0
2010-03-12 12:10:00,15.46,15.47,15.45,15.45,17900.0,12.6187,12.6268,12.6105,12.6105,17900.0
2010-03-12 12:20:00,15.45,15.47,15.43,15.43,69600.0,12.6105,12.6268,12.5942,12.5942,69600.0
2010-03-12 12:30:00,15.43,15.44,15.35,15.38,38300.0,12.5942,12.6023,12.5289,12.5534,38300.0
2010-03-12 12:40:00,15.38,15.42,15.38,15.41,15300.0,12.5534,12.586,12.5534,12.5779,15300.0
2010-03-12 12:50:00,15.41,15.42,15.34,15.34,118600.0,12.5779,12.586,12.5207,12.5207,118600.0
2010-03-12 13:00:00,15.35,15.35,15.33,15.35,56700.0,12.5289,12.5289,12.5126,12.5289,56700.0
2010-03-12 13:10:00,15.35,15.37,15.34,15.34,75700.0,12.5289,12.5452,12.5207,12.5207,75700.0
2010-03-12 13:20:00,15.33,15.37,15.32,15.36,152200.0,12.5126,12.5452,12.5044,12.537,152200.0
2010-03-12 13:30:00,15.37,15.38,15.34,15.34,79600.0,12.5452,12.5534,12.5207,12.5207,79600.0
2010-03-12 13:40:00,15.34,15.34,15.31,15.34,74300.0,12.5207,12.5207,12.4962,12.5207,74300.0
2010-03-12 13:50:00,15.34,15.34,15.3,15.33,50000.0,12.5207,12.5207,12.4881,12.5126,50000.0
2010-03-12 14:00:00,15.33,15.37,15.33,15.37,16300.0,12.5126,12.5452,12.5126,12.5452,16300.0
2010-03-12 14:10:00,15.37,15.4,15.36,15.4,29900.0,12.5452,12.5697,12.537,12.5697,29900.0
2010-03-12 14:20:00,15.4,15.4,15.38,15.4,58700.0,12.5697,12.5697,12.5534,12.5697,58700.0
2010-03-12 14:30:00,15.4,15.43,15.39,15.4,68300.0,12.5697,12.5942,12.5615,12.5697,68300.0
2010-03-12 14:40:00,15.41,15.43,15.4,15.42,36500.0,12.5779,12.5942,12.5697,12.586,36500.0
2010-03-12 14:50:00,15.42,15.42,15.37,15.38,84900.0,12.586,12.586,12.5452,12.5534,84900.0
2010-03-12 15:00:00,15.38,15.38,15.3,15.33,202500.0,12.5534,12.5534,12.4881,12.5126,202500.0
2010-03-12 15:10:00,15.33,15.34,15.3,15.31,60300.0,12.5126,12.5207,12.4881,12.4962,60300.0
2010-03-12 15:20:00,15.3,15.32,15.28,15.31,144100.0,12.4881,12.5044,12.4717,12.4962,144100.0
2010-03-12 15:30:00,15.31,15.36,15.3,15.36,70700.0,12.4962,12.537,12.4881,12.537,70700.0
2010-03-12 15:40:00,15.35,15.38,15.35,15.38,51900.0,12.5289,12.5534,12.5289,12.5534,51900.0
2010-03-12 15:50:00,15.38,15.38,15.34,15.36,212800.0,12.5534,12.5534,12.5207,12.537,212800.0
2010-03-15 09:30:00,15.36,15.37,15.18,15.31,109800.0,12.537,12.5452,12.3901,12.4962,109800.0
2010-03-15 09:40:00,15.29,15.41,15.23,15.41,54600.0,12.4799,12.5779,12.4309,12.5779,54600.0
2010-03-15 09:50:00,15.4,15.41,15.2,15.22,76500.0,12.5697,12.5779,12.4064,12.4228,76500.0
2010-03-15 10:00:00,15.22,15.32,15.15,15.32,191500.0,12.4228,12.5044,12.3656,12.5044,191500.0
2010-03-15 10:10:00,15.33,15.35,15.28,15.34,133000.0,12.5126,12.5289,12.4717,12.5207,133000.0
2010-03-15 10:20:00,15.35,15.39,15.31,15.37,77600.0,12.5289,12.5615,12.4962,12.5452,77600.0
2010-03-15 10:30:00,15.36,15.4,15.34,15.37,73800.0,12.537,12.5697,12.5207,12.5452,73800.0
2010-03-15 10:40:00,15.38,15.41,15.32,15.33,88300.0,12.5534,12.5779,12.5044,12.5126,88300.0
2010-03-15 10:50:00,15.32,15.37,15.3,15.32,53700.0,12.5044,12.5452,12.4881,12.5044,53700.0
2010-03-15 11:00:00,15.32,15.35,15.28,15.3,98200.0,12.5044,12.5289,12.4717,12.4881,98200.0
2010-03-15 11:10:00,15.3,15.31,15.22,15.28,140100.0,12.4881,12.4962,12.4228,12.4717,140100.0
2010-03-15 11:20:00,15.27,15.29,15.24,15.25,61800.0,12.4636,12.4799,12.4391,12.4473,61800.0
2010-03-15 11:30:00,15.24,15.33,15.24,15.33,100200.0,12.4391,12.5126,12.4391,12.5126,100200.0
2010-03-15 11:40:00,15.32,15.36,15.32,15.35,97600.0,12.5044,12.537,12.5044,12.5289,97600.0
2010-03-15 11:50:00,15.34,15.35,15.26,15.28,151600.0,12.5207,12.5289,12.4554,12.4717,151600.0
2010-03-15 12:00:00,15.28,15.33,15.28,15.33,139700.0,12.4717,12.5126,12.4717,12.5126,139700.0
2010-03-15 12:10:00,15.33,15.33,15.3,15.32,75700.0,12.5126,12.5126,12.4881,12.5044,75700.0
2010-03-15 12:20:00,15.32,15.33,15.3,15.3,87200.0,12.5044,12.5126,12.4881,12.4881,87200.0
2010-03-15 12:30:00,15.3,15.33,15.3,15.33,171700.0,12.4881,12.5126,12.4881,12.5126,171700.0
2010-03-15 12:40:00,15.33,15.33,15.28,15.29,124900.0,12.5126,12.5126,12.4717,12.4799,124900.0
2010-03-15 12:50:00,15.29,15.31,15.28,15.3,59800.0,12.4799,12.4962,12.4717,12.4881,59800.0
2010-03-15 13:00:00,15.29,15.3,15.27,15.29,88600.0,12.4799,12.4881,12.4636,12.4799,88600.0
2010-03-15 13:10:00,15.29,15.31,15.28,15.31,41500.0,12.4799,12.4962,12.4717,12.4962,41500.0
2010-03-15 13:20:00,15.31,15.34,15.29,15.34,66900.0,12.4962,12.5207,12.4799,12.5207,66900.0
2010-03-15 13:30:00,15.34,15.35,15.33,15.33,44600.0,12.5207,12.5289,12.5126,12.5126,44600.0
2010-03-15 13:40:00,15.33,15.35,15.32,15.32,65500.0,12.5126,12.5289,12.5044,12.5044,65500.0
2010-03-15 13:50:00,15.33,15.34,15.3,15.3,44800.0,12.5126,12.5207,12.4881,12.4881,44800.0
2010-03-15 14:00:00,15.31,15.31,15.26,15.29,114600.0,12.4962,12.4962,12.4554,12.4799,114600.0
2010-03-15 14:10:00,15.29,15.31,15.28,15.31,111600.0,12.4799,12.4962,12.4717,12.4962,111600.0
2010-03-15 14:20:00,15.31,15.33,15.28,15.32,64700.0,12.4962,12.5126,12.4717,12.5044,64700.0
2010-03-15 14:30:00,15.31,15.32,15.28,15.3,97800.0,12.4962,12.5044,12.4717,12.4881,97800.0
2010-03-15 14:40:00,15.29,15.34,15.29,15.32,95300.0,12.4799,12.5207,12.4799,12.5044,95300.0
2010-03-15 14:50:00,15.32,15.36,15.32,15.35,66100.0,12.5044,12.537,12.5044,12.5289,66100.0
2010-03-15 15:00:00,15.36,15.36,15.35,15.36,53300.0,12.537,12.537,12.5289,12.537,53300.0
2010-03-15 15:10:00,15.35,15.37,15.35,15.37,94900.0,12.5289,12.5452,12.5289,12.5452,94900.0
2010-03-15 15:20:00,15.37,15.38,15.35,15.35,146900.0,12.5452,12.5534,12.5289,12.5289,146900.0
2010-03-15 15:30:00,15.36,15.39,15.34,15.39,140400.0,12.537,12.5615,12.5207,12.5615,140400.0
2010-03-15 15:40:00,15.38,15.4,15.35,15.36,233000.0,12.5534,12.5697,12.5289,12.537,233000.0
2010-03-15 15:50:00,15.37,15.37,15.34,15.36,336000.0,12.5452,12.5452,12.5207,12.537,336000.0
2010-03-16 09:30:00,15.33,15.45,15.32,15.41,165400.0,12.5126,12.6105,12.5044,12.5779,165400.0
2010-03-16 09:40:00,15.41,15.41,15.33,15.36,98100.0,12.5779,12.5779,12.5126,12.537,98100.0
2010-03-16 09:50:00,15.35,15.44,15.34,15.44,108400.0,12.5289,12.6023,12.5207,12.6023,108400.0
2010-03-16 10:00:00,15.44,15.5,15.43,15.49,53200.0,12.6023,12.6513,12.5942,12.6432,53200.0
2010-03-16 10:10:00,15.49,15.49,15.41,15.45,74700.0,12.6432,12.6432,12.5779,12.6105,74700.0
2010-03-16 10:20:00,15.46,15.54,15.44,15.51,165900.0,12.6187,12.684,12.6023,12.6595,165900.0
2010-03-16 10:30:00,15.51,15.63,15.51,15.58,153400.0,12.6595,12.7574,12.6595,12.7166,153400.0
2010-03-16 10:40:00,15.59,15.63,15.58,15.6,138600.0,12.7248,12.7574,12.7166,12.7329,138600.0
2010-03-16 10:50:00,15.6,15.74,15.6,15.74,135100.0,12.7329,12.8472,12.7329,12.8472,135100.0
2010-03-16 11:00:00,15.73,15.77,15.71,15.71,169500.0,12.839,12.8717,12.8227,12.8227,169500.0
2010-03-16 11:10:00,15.71,15.72,15.69,15.7,52200.0,12.8227,12.8309,12.8064,12.8146,52200.0
2010-03-16 11:20:00,15.69,15.73,15.67,15.69,73100.0,12.8064,12.839,12.7901,12.8064,73100.0
2010-03-16 11:30:00,15.69,15.72,15.64,15.65,53800.0,12.8064,12.8309,12.7656,12.7737,53800.0
2010-03-16 11:40:00,15.65,15.66,15.63,15.66,76000.0,12.7737,12.7819,12.7574,12.7819,76000.0
2010-03-16 11:50:00,15.65,15.66,15.63,15.65,28800.0,12.7737,12.7819,12.7574,12.7737,28800.0
2010-03-16 12:00:00,15.65,15.66,15.62,15.66,71600.0,12.7737,12.7819,12.7493,12.7819,71600.0
2010-03-16 12:10:00,15.66,15.67,15.65,15.66,33700.0,12.7819,12.7901,12.7737,12.7819,33700.0
2010-03-16 12:20:00,15.67,15.67,15.62,15.62,46500.0,12.7901,12.7901,12.7493,12.7493,46500.0
2010-03-16 12:30:00,15.63,15.65,15.62,15.65,56400.0,12.7574,12.7737,12.7493,12.7737,56400.0
2010-03-16 12:40:00,15.65,15.65,15.63,15.65,41200.0,12.7737,12.7737,12.7574,12.7737,41200.0
2010-03-16 12:50:00,15.65,15.66,15.64,15.66,36400.0,12.7737,12.7819,12.7656,12.7819,36400.0
2010-03-16 13:00:00,15.66,15.67,15.65,15.67,23500.0,12.7819,12.7901,12.7737,12.7901,23500.0
2010-03-16 13:10:00,15.67,15.68,15.66,15.67,23200.0,12.7901,12.7982,12.7819,12.7901,23200.0
2010-03-16 13:20:00,15.68,15.68,15.65,15.65,44500.0,12.7982,12.7982,12.7737,12.7737,44500.0
2010-03-16 13:30:00,15.65,15.7,15.65,15.69,32600.0,12.7737,12.8146,12.7737,12.8064,32600.0
2010-03-16 13:40:00,15.7,15.72,15.68,15.68,35200.0,12.8146,12.8309,12.7982,12.7982,35200.0
2010-03-16 13:50:00,15.67,15.68,15.65,15.66,31800.0,12.7901,12.7982,12.7737,12.7819,31800.0
2010-03-16 14:00:00,15.65,15.66,15.64,15.66,38000.0,12.7737,12.7819,12.7656,12.7819,38000.0
2010-03-16 14:10:00,15.65,15.7,15.64,15.7,76700.0,12.7737,12.8146,12.7656,12.8146,76700.0
2010-03-16 14:20:00,15.71,15.74,15.67,15.69,94200.0,12.8227,12.8472,12.7901,12.8064,94200.0
2010-03-16 14:30:00,15.7,15.7,15.6,15.63,65900.0,12.8146,12.8146,12.7329,12.7574,65900.0
2010-03-16 14:40:00,15.62,15.67,15.58,15.67,86700.0,12.7493,12.7901,12.7166,12.7901,86700.0
2010-03-16 14:50:00,15.66,15.71,15.65,15.68,70600.0,12.7819,12.8227,12.7737,12.7982,70600.0
2010-03-16 15:00:00,15.67,15.69,15.64,15.68,110200.0,12.7901,12.8064,12.7656,12.7982,110200.0
2010-03-16 15:10:00,15.65,15.73,15.65,15.72,98200.0,12.7737,12.839,12.7737,12.8309,98200.0
2010-03-16 15:20:00,15.72,15.72,15.66,15.66,108700.0,12.8309,12.8309,12.7819,12.7819,108700.0
2010-03-16 15:30:00,15.66,15.73,15.66,15.69,148300.0,12.7819,12.839,12.7819,12.8064,148300.0
2010-03-16 15:40:00,15.69,15.74,15.68,15.69,224700.0,12.8064,12.8472,12.7982,12.8064,224700.0
2010-03-16 15:50:00,15.69,15.73,15.66,15.68,491800.0,12.8064,12.839,12.7819,12.7982,491800.0
2010-03-17 09:30:00,15.78,15.85,15.75,15.85,117000.0,12.8799,12.937,12.8554,12.937,117000.0
2010-03-17 09:40:00,15.85,15.86,15.83,15.86,88600.0,12.937,12.9452,12.9207,12.9452,88600.0
2010-03-17 09:50:00,15.86,15.9,15.84,15.9,202100.0,12.9452,12.9778,12.9288,12.9778,202100.0
2010-03-17 10:00:00,15.89,15.95,15.89,15.95,104600.0,12.9696,13.0186,12.9696,13.0186,104600.0
2010-03-17 10:10:00,15.95,16.0,15.93,15.99,135600.0,13.0186,13.0594,13.0023,13.0513,135600.0
2010-03-17 10:20:00,15.99,16.02,15.98,16.01,152800.0,13.0513,13.0757,13.0431,13.0676,152800.0
2010-03-17 10:30:00,16.02,16.05,16.01,16.05,166200.0,13.0757,13.1002,13.0676,13.1002,166200.0
2010-03-17 10:40:00,16.04,16.09,16.04,16.08,98000.0,13.0921,13.1329,13.0921,13.1247,98000.0
2010-03-17 10:50:00,16.08,16.09,16.04,16.08,109000.0,13.1247,13.1329,13.0921,13.1247,109000.0
2010-03-17 11:00:00,16.08,16.08,16.06,16.06,76500.0,13.1247,13.1247,13.1084,13.1084,76500.0
2010-03-17 11:10:00,16.06,16.1,16.06,16.09,101800.0,13.1084,13.141,13.1084,13.1329,101800.0
2010-03-17 11:20:00,16.09,16.1,16.02,16.04,142700.0,13.1329,13.141,13.0757,13.0921,142700.0
2010-03-17 11:30:00,16.05,16.06,15.97,15.98,77300.0,13.1002,13.1084,13.0349,13.0431,77300.0
2010-03-17 11:40:00,15.98,16.03,15.98,16.03,82800.0,13.0431,13.0839,13.0431,13.0839,82800.0
2010-03-17 11:50:00,16.02,16.06,16.01,16.06,140200.0,13.0757,13.1084,13.0676,13.1084,140200.0
2010-03-17 12:00:00,16.06,16.07,16.05,16.06,102700.0,13.1084,13.1166,13.1002,13.1084,102700.0
2010-03-17 12:10:00,16.06,16.06,16.05,16.06,51300.0,13.1084,13.1084,13.1002,13.1084,51300.0
2010-03-17 12:20:00,16.06,16.06,16.05,16.06,109900.0,13.1084,13.1084,13.1002,13.1084,109900.0
2010-03-17 12:30:00,16.05,16.06,16.04,16.06,52200.0,13.1002,13.1084,13.0921,13.1084,52200.0
2010-03-17 12:40:00,16.06,16.08,16.05,16.08,102400.0,13.1084,13.1247,13.1002,13.1247,102400.0
2010-03-17 12:50:00,16.08,16.08,16.05,16.06,56300.0,13.1247,13.1247,13.1002,13.1084,56300.0
2010-03-17 13:00:00,16.06,16.09,16.05,16.08,82300.0,13.1084,13.1329,13.1002,13.1247,82300.0
2010-03-17 13:10:00,16.09,16.14,16.08,16.14,76900.0,13.1329,13.1737,13.1247,13.1737,76900.0
2010-03-17 13:20:00,16.14,16.23,16.13,16.21,194300.0,13.1737,13.2472,13.1655,13.2308,194300.0
2010-03-17 13:30:00,16.2,16.28,16.2,16.23,139500.0,13.2227,13.288,13.2227,13.2472,139500.0
2010-03-17 13:40:00,16.23,16.24,16.2,16.22,78000.0,13.2472,13.2553,13.2227,13.239,78000.0
2010-03-17 13:50:00,16.22,16.25,16.21,16.25,68100.0,13.239,13.2635,13.2308,13.2635,68100.0
2010-03-17 14:00:00,16.25,16.25,16.22,16.25,54600.0,13.2635,13.2635,13.239,13.2635,54600.0
2010-03-17 14:10:00,16.25,16.25,16.22,16.23,87100.0,13.2635,13.2635,13.239,13.2472,87100.0
2010-03-17 14:20:00,16.24,16.27,16.23,16.26,110200.0,13.2553,13.2798,13.2472,13.2716,110200.0
2010-03-17 14:30:00,16.26,16.27,16.21,16.21,180400.0,13.2716,13.2798,13.2308,13.2308,180400.0
2010-03-17 14:40:00,16.21,16.22,16.17,16.21,166000.0,13.2308,13.239,13.1982,13.2308,166000.0
2010-03-17 14:50:00,16.2,16.2,16.1,16.14,178700.0,13.2227,13.2227,13.141,13.1737,178700.0
2010-03-17 15:00:00,16.13,16.19,16.12,16.19,113000.0,13.1655,13.2145,13.1574,13.2145,113000.0
2010-03-17 15:10:00,16.19,16.2,16.12,16.13,90800.0,13.2145,13.2227,13.1574,13.1655,90800.0
2010-03-17 15:20:00,16.13,16.18,16.12,16.15,174200.0,13.1655,13.2063,13.1574,13.1819,174200.0
2010-03-17 15:30:00,16.14,16.15,16.08,16.12,107600.0,13.1737,13.1819,13.1247,13.1574,107600.0
2010-03-17 15:40:00,16.13,16.18,16.09,16.18,106100.0,13.1655,13.2063,13.1329,13.2063,106100.0
2010-03-17 15:50:00,16.17,16.18,16.08,16.08,334000.0,13.1982,13.2063,13.1247,13.1247,334000.0
2010-03-18 09:30:00,16.18,16.18,16.03,16.1,90300.0,13.2063,13.2063,13.0839,13.141,90300.0
2010-03-18 09:40:00,16.1,16.12,15.97,16.0,73800.0,13.141,13.1574,13.0349,13.0594,73800.0
2010-03-18 09:50:00,16.01,16.06,15.99,16.05,48000.0,13.0676,13.1084,13.0513,13.1002,48000.0
2010-03-18 10:00:00,16.06,16.15,16.0,16.01,102700.0,13.1084,13.1819,13.0594,13.0676,102700.0
2010-03-18 10:10:00,16.0,16.06,15.98,16.05,70700.0,13.0594,13.1084,13.0431,13.1002,70700.0
2010-03-18 10:20:00,16.04,16.06,15.84,15.84,92800.0,13.0921,13.1084,12.9288,12.9288,92800.0
2010-03-18 10:30:00,15.84,15.87,15.76,15.8,92900.0,12.9288,12.9533,12.8635,12.8962,92900.0
2010-03-18 10:40:00,15.8,15.84,15.78,15.84,42700.0,12.8962,12.9288,12.8799,12.9288,42700.0
2010-03-18 10:50:00,15.85,15.9,15.84,15.9,40900.0,12.937,12.9778,12.9288,12.9778,40900.0
2010-03-18 11:00:00,15.9,15.96,15.89,15.95,56200.0,12.9778,13.0268,12.9696,13.0186,56200.0
2010-03-18 11:10:00,15.95,15.97,15.9,15.96,40400.0,13.0186,13.0349,12.9778,13.0268,40400.0
2010-03-18 11:20:00,15.96,15.97,15.9,15.9,27200.0,13.0268,13.0349,12.9778,12.9778,27200.0
2010-03-18 11:30:00,15.89,15.9,15.87,15.87,42600.0,12.9696,12.9778,12.9533,12.9533,42600.0
2010-03-18 11:40:00,15.88,15.88,15.84,15.86,57600.0,12.9615,12.9615,12.9288,12.9452,57600.0
2010-03-18 11:50:00,15.86,15.88,15.82,15.82,45500.0,12.9452,12.9615,12.9125,12.9125,45500.0
2010-03-18 12:00:00,15.82,15.82,15.79,15.82,49600.0,12.9125,12.9125,12.888,12.9125,49600.0
2010-03-18 12:10:00,15.82,15.82,15.75,15.78,75800.0,12.9125,12.9125,12.8554,12.8799,75800.0
2010-03-18 12:20:00,15.79,15.83,15.78,15.81,99800.0,12.888,12.9207,12.8799,12.9043,99800.0
2010-03-18 12:30:00,15.81,15.85,15.8,15.84,64800.0,12.9043,12.937,12.8962,12.9288,64800.0
2010-03-18 12:40:00,15.85,15.87,15.81,15.84,60400.0,12.937,12.9533,12.9043,12.9288,60400.0
2010-03-18 12:50:00,15.85,15.85,15.83,15.84,30800.0,12.937,12.937,12.9207,12.9288,30800.0
2010-03-18 13:00:00,15.83,15.84,15.82,15.82,54500.0,12.9207,12.9288,12.9125,12.9125,54500.0
2010-03-18 13:10:00,15.82,15.84,15.8,15.8,76300.0,12.9125,12.9288,12.8962,12.8962,76300.0
2010-03-18 13:20:00,15.8,15.83,15.79,15.82,19500.0,12.8962,12.9207,12.888,12.9125,19500.0
2010-03-18 13:30:00,15.82,15.86,15.81,15.84,57500.0,12.9125,12.9452,12.9043,12.9288,57500.0
2010-03-18 13:40:00,15.85,15.87,15.83,15.83,47700.0,12.937,12.9533,12.9207,12.9207,47700.0
2010-03-18 13:50:00,15.83,15.83,15.78,15.8,32200.0,12.9207,12.9207,12.8799,12.8962,32200.0
2010-03-18 14:00:00,15.8,15.82,15.8,15.81,26100.0,12.8962,12.9125,12.8962,12.9043,26100.0
2010-03-18 14:10:00,15.82,15.84,15.81,15.82,52600.0,12.9125,12.9288,12.9043,12.9125,52600.0
2010-03-18 14:20:00,15.82,15.88,15.82,15.88,48200.0,12.9125,12.9615,12.9125,12.9615,48200.0
2010-03-18 14:30:00,15.88,15.9,15.85,15.85,108900.0,12.9615,12.9778,12.937,12.937,108900.0
2010-03-18 14:40:00,15.84,15.84,15.79,15.79,29700.0,12.9288,12.9288,12.888,12.888,29700.0
2010-03-18 14:50:00,15.8,15.85,15.78,15.83,57600.0,12.8962,12.937,12.8799,12.9207,57600.0
2010-03-18 15:00:00,15.83,15.83,15.8,15.81,21400.0,12.9207,12.9207,12.8962,12.9043,21400.0
2010-03-18 15:10:00,15.81,15.81,15.77,15.8,70700.0,12.9043,12.9043,12.8717,12.8962,70700.0
2010-03-18 15:20:00,15.8,15.83,15.79,15.81,56000.0,12.8962,12.9207,12.888,12.9043,56000.0
2010-03-18 15:30:00,15.81,15.86,15.81,15.82,128700.0,12.9043,12.9452,12.9043,12.9125,128700.0
2010-03-18 15:40:00,15.82,15.85,15.81,15.85,177300.0,12.9125,12.937,12.9043,12.937,177300.0
2010-03-18 15:50:00,15.85,15.86,15.82,15.83,197000.0,12.937,12.9452,12.9125,12.9207,197000.0
2010-03-19 09:30:00,15.83,15.83,15.6,15.6,359200.0,12.9207,12.9207,12.7329,12.7329,359200.0
2010-03-19 09:40:00,15.6,15.61,15.43,15.5,189800.0,12.7329,12.7411,12.5942,12.6513,189800.0
2010-03-19 09:50:00,15.51,15.58,15.49,15.57,78200.0,12.6595,12.7166,12.6432,12.7084,78200.0
2010-03-19 10:00:00,15.57,15.57,15.51,15.53,141700.0,12.7084,12.7084,12.6595,12.6758,141700.0
2010-03-19 10:10:00,15.52,15.53,15.43,15.43,107200.0,12.6676,12.6758,12.5942,12.5942,107200.0
2010-03-19 10:20:00,15.44,15.44,15.38,15.39,121300.0,12.6023,12.6023,12.5534,12.5615,121300.0
2010-03-19 10:30:00,15.4,15.4,15.28,15.35,203500.0,12.5697,12.5697,12.4717,12.5289,203500.0
2010-03-19 10:40:00,15.35,15.42,15.29,15.42,255700.0,12.5289,12.586,12.4799,12.586,255700.0
2010-03-19 10:50:00,15.42,15.42,15.35,15.37,60600.0,12.586,12.586,12.5289,12.5452,60600.0
2010-03-19 11:00:00,15.36,15.38,15.29,15.29,105800.0,12.537,12.5534,12.4799,12.4799,105800.0
2010-03-19 11:10:00,15.3,15.3,15.25,15.26,135700.0,12.4881,12.4881,12.4473,12.4554,135700.0
2010-03-19 11:20:00,15.26,15.32,15.26,15.29,63700.0,12.4554,12.5044,12.4554,12.4799,63700.0
2010-03-19 11:30:00,15.28,15.34,15.25,15.31,158500.0,12.4717,12.5207,12.4473,12.4962,158500.0
2010-03-19 11:40:00,15.32,15.39,15.31,15.39,56400.0,12.5044,12.5615,12.4962,12.5615,56400.0
2010-03-19 11:50:00,15.39,15.48,15.39,15.46,169700.0,12.5615,12.635,12.5615,12.6187,169700.0
2010-03-19 12:00:00,15.47,15.48,15.44,15.44,94600.0,12.6268,12.635,12.6023,12.6023,94600.0
2010-03-19 12:10:00,15.44,15.45,15.35,15.35,88600.0,12.6023,12.6105,12.5289,12.5289,88600.0
2010-03-19 12:20:00,15.35,15.41,15.35,15.35,53000.0,12.5289,12.5779,12.5289,12.5289,53000.0
2010-03-19 12:30:00,15.36,15.38,15.31,15.34,57200.0,12.537,12.5534,12.4962,12.5207,57200.0
2010-03-19 12:40:00,15.33,15.39,15.32,15.32,59600.0,12.5126,12.5615,12.5044,12.5044,59600.0
2010-03-19 12:50:00,15.32,15.34,15.31,15.32,31100.0,12.5044,12.5207,12.4962,12.5044,31100.0
2010-03-19 13:00:00,15.33,15.38,15.33,15.35,27600.0,12.5126,12.5534,12.5126,12.5289,27600.0
2010-03-19 13:10:00,15.36,15.37,15.31,15.31,111900.0,12.537,12.5452,12.4962,12.4962,111900.0
2010-03-19 13:20:00,15.31,15.33,15.29,15.33,107300.0,12.4962,12.5126,12.4799,12.5126,107300.0
2010-03-19 13:30:00,15.32,15.32,15.28,15.29,50900.0,12.5044,12.5044,12.4717,12.4799,50900.0
2010-03-19 13:40:00,15.3,15.31,15.26,15.27,66800.0,12.4881,12.4962,12.4554,12.4636,66800.0
2010-03-19 13:50:00,15.27,15.28,15.24,15.25,252700.0,12.4636,12.4717,12.4391,12.4473,252700.0
2010-03-19 14:00:00,15.25,15.38,15.24,15.37,75100.0,12.4473,12.5534,12.4391,12.5452,75100.0
2010-03-19 14:10:00,15.38,15.39,15.35,15.38,73200.0,12.5534,12.5615,12.5289,12.5534,73200.0
2010-03-19 14:20:00,15.38,15.41,15.37,15.39,72800.0,12.5534,12.5779,12.5452,12.5615,72800.0
2010-03-19 14:30:00,15.4,15.4,15.33,15.33,63600.0,12.5697,12.5697,12.5126,12.5126,63600.0
2010-03-19 14:40:00,15.33,15.36,15.31,15.35,59800.0,12.5126,12.537,12.4962,12.5289,59800.0
2010-03-19 14:50:00,15.36,15.36,15.28,15.3,81000.0,12.537,12.537,12.4717,12.4881,81000.0
2010-03-19 15:00:00,15.29,15.34,15.29,15.34,63000.0,12.4799,12.5207,12.4799,12.5207,63000.0
2010-03-19 15:10:00,15.34,15.38,15.3,15.38,72100.0,12.5207,12.5534,12.4881,12.5534,72100.0
2010-03-19 15:20:00,15.38,15.38,15.35,15.36,111200.0,12.5534,12.5534,12.5289,12.537,111200.0
2010-03-19 15:30:00,15.35,15.36,15.26,15.3,208300.0,12.5289,12.537,12.4554,12.4881,208300.0
2010-03-19 15:40:00,15.29,15.32,15.26,15.31,181500.0,12.4799,12.5044,12.4554,12.4962,181500.0
2010-03-19 15:50:00,15.32,15.35,15.31,15.32,259300.0,12.5044,12.5289,12.4962,12.5044,259300.0
2010-03-22 09:30:00,15.18,15.36,15.15,15.36,272500.0,12.3901,12.537,12.3656,12.537,272500.0
2010-03-22 09:40:00,15.35,15.54,15.35,15.52,148900.0,12.5289,12.684,12.5289,12.6676,148900.0
2010-03-22 09:50:00,15.52,15.59,15.49,15.54,81300.0,12.6676,12.7248,12.6432,12.684,81300.0
2010-03-22 10:00:00,15.54,15.58,15.38,15.4,131300.0,12.684,12.7166,12.5534,12.5697,131300.0
2010-03-22 10:10:00,15.4,15.45,15.35,15.42,99600.0,12.5697,12.6105,12.5289,12.586,99600.0
2010-03-22 10:20:00,15.42,15.52,15.4,15.5,147600.0,12.586,12.6676,12.5697,12.6513,147600.0
2010-03-22 10:30:00,15.49,15.55,15.47,15.55,144100.0,12.6432,12.6921,12.6268,12.6921,144100.0
2010-03-22 10:40:00,15.55,15.59,15.52,15.56,59600.0,12.6921,12.7248,12.6676,12.7003,59600.0
2010-03-22 10:50:00,15.56,15.63,15.56,15.63,111200.0,12.7003,12.7574,12.7003,12.7574,111200.0
2010-03-22 11:00:00,15.62,15.67,15.62,15.65,373100.0,12.7493,12.7901,12.7493,12.7737,373100.0
2010-03-22 11:10:00,15.65,15.65,15.55,15.55,112500.0,12.7737,12.7737,12.6921,12.6921,112500.0
2010-03-22 11:20:00,15.54,15.58,15.54,15.55,116900.0,12.684,12.7166,12.684,12.6921,116900.0
2010-03-22 11:30:00,15.54,15.55,15.48,15.5,97400.0,12.684,12.6921,12.635,12.6513,97400.0
2010-03-22 11:40:00,15.49,15.53,15.47,15.51,67400.0,12.6432,12.6758,12.6268,12.6595,67400.0
2010-03-22 11:50:00,15.5,15.6,15.5,15.6,109400.0,12.6513,12.7329,12.6513,12.7329,109400.0
2010-03-22 12:00:00,15.59,15.6,15.56,15.59,61200.0,12.7248,12.7329,12.7003,12.7248,61200.0
2010-03-22 12:10:00,15.59,15.62,15.54,15.61,105800.0,12.7248,12.7493,12.684,12.7411,105800.0
2010-03-22 12:20:00,15.6,15.63,15.59,15.61,84400.0,12.7329,12.7574,12.7248,12.7411,84400.0
2010-03-22 12:30:00,15.61,15.65,15.61,15.63,147900.0,12.7411,12.7737,12.7411,12.7574,147900.0
2010-03-22 12:40:00,15.62,15.66,15.62,15.66,38800.0,12.7493,12.7819,12.7493,12.7819,38800.0
2010-03-22 12:50:00,15.65,15.67,15.6,15.61,135900.0,12.7737,12.7901,12.7329,12.7411,135900.0
2010-03-22 13:00:00,15.61,15.68,15.61,15.68,75400.0,12.7411,12.7982,12.7411,12.7982,75400.0
2010-03-22 13:10:00,15.67,15.69,15.64,15.67,70200.0,12.7901,12.8064,12.7656,12.7901,70200.0
2010-03-22 13:20:00,15.66,15.67,15.6,15.61,94000.0,12.7819,12.7901,12.7329,12.7411,94000.0
2010-03-22 13:30:00,15.6,15.63,15.6,15.62,92200.0,12.7329,12.7574,12.7329,12.7493,92200.0
2010-03-22 13:40:00,15.61,15.62,15.59,15.6,65300.0,12.7411,12.7493,12.7248,12.7329,65300.0
2010-03-22 13:50:00,15.59,15.62,15.57,15.6,97300.0,12.7248,12.7493,12.7084,12.7329,97300.0
2010-03-22 14:00:00,15.59,15.6,15.57,15.58,92100.0,12.7248,12.7329,12.7084,12.7166,92100.0
2010-03-22 14:10:00,15.57,15.58,15.55,15.57,55100.0,12.7084,12.7166,12.6921,12.7084,55100.0
2010-03-22 14:20:00,15.56,15.59,15.56,15.58,63500.0,12.7003,12.7248,12.7003,12.7166,63500.0
2010-03-22 14:30:00,15.58,15.69,15.58,15.68,82900.0,12.7166,12.8064,12.7166,12.7982,82900.0
2010-03-22 14:40:00,15.67,15.72,15.66,15.7,97100.0,12.7901,12.8309,12.7819,12.8146,97100.0
2010-03-22 14:50:00,15.7,15.72,15.66,15.67,71600.0,12.8146,12.8309,12.7819,12.7901,71600.0
2010-03-22 15:00:00,15.66,15.7,15.65,15.65,109600.0,12.7819,12.8146,12.7737,12.7737,109600.0
2010-03-22 15:10:00,15.65,15.74,15.65,15.71,146200.0,12.7737,12.8472,12.7737,12.8227,146200.0
2010-03-22 15:20:00,15.7,15.74,15.68,15.68,109600.0,12.8146,12.8472,12.7982,12.7982,109600.0
2010-03-22 15:30:00,15.68,15.69,15.65,15.66,169300.0,12.7982,12.8064,12.7737,12.7819,169300.0
2010-03-22 15:40:00,15.66,15.73,15.66,15.73,178500.0,12.7819,12.839,12.7819,12.839,178500.0
2010-03-22 15:50:00,15.73,15.73,15.67,15.68,232000.0,12.839,12.839,12.7901,12.7982,232000.0
2010-03-23 09:30:00,15.81,15.89,15.78,15.87,151000.0,12.9043,12.9696,12.8799,12.9533,151000.0
2010-03-23 09:40:00,15.87,15.89,15.81,15.89,97900.0,12.9533,12.9696,12.9043,12.9696,97900.0
2010-03-23 09:50:00,15.89,15.99,15.89,15.98,139500.0,12.9696,13.0513,12.9696,13.0431,139500.0
2010-03-23 10:00:00,15.97,16.0,15.95,16.0,129100.0,13.0349,13.0594,13.0186,13.0594,129100.0
2010-03-23 10:10:00,16.01,16.1,15.99,16.1,184400.0,13.0676,13.141,13.0513,13.141,184400.0
2010-03-23 10:20:00,16.09,16.11,16.03,16.07,115400.0,13.1329,13.1492,13.0839,13.1166,115400.0
2010-03-23 10:30:00,16.06,16.08,16.0,16.0,72300.0,13.1084,13.1247,13.0594,13.0594,72300.0
2010-03-23 10:40:00,16.0,16.03,15.95,15.97,76000.0,13.0594,13.0839,13.0186,13.0349,76000.0
2010-03-23 10:50:00,15.98,16.02,15.91,15.92,83400.0,13.0431,13.0757,12.986,12.9941,83400.0
2010-03-23 11:00:00,15.91,15.93,15.83,15.87,115100.0,12.986,13.0023,12.9207,12.9533,115100.0
2010-03-23 11:10:00,15.87,15.94,15.87,15.94,100800.0,12.9533,13.0104,12.9533,13.0104,100800.0
2010-03-23 11:20:00,15.95,16.01,15.94,16.01,121200.0,13.0186,13.0676,13.0104,13.0676,121200.0
2010-03-23 11:30:00,16.01,16.07,16.0,16.02,64800.0,13.0676,13.1166,13.0594,13.0757,64800.0
2010-03-23 11:40:00,16.02,16.13,16.02,16.12,175100.0,13.0757,13.1655,13.0757,13.1574,175100.0
2010-03-23 11:50:00,16.13,16.16,16.12,16.14,78000.0,13.1655,13.19,13.1574,13.1737,78000.0
2010-03-23 12:00:00,16.15,16.19,16.08,16.13,146400.0,13.1819,13.2145,13.1247,13.1655,146400.0
2010-03-23 12:10:00,16.13,16.19,16.11,16.16,148900.0,13.1655,13.2145,13.1492,13.19,148900.0
2010-03-23 12:20:00,16.16,16.19,16.15,16.19,55300.0,13.19,13.2145,13.1819,13.2145,55300.0
2010-03-23 12:30:00,16.19,16.19,16.14,16.16,62600.0,13.2145,13.2145,13.1737,13.19,62600.0
2010-03-23 12:40:00,16.16,16.2,16.15,16.19,77400.0,13.19,13.2227,13.1819,13.2145,77400.0
2010-03-23 12:50:00,16.18,16.25,16.18,16.23,88400.0,13.2063,13.2635,13.2063,13.2472,88400.0
2010-03-23 13:00:00,16.23,16.3,16.22,16.29,139900.0,13.2472,13.3043,13.239,13.2961,139900.0
2010-03-23 13:10:00,16.3,16.32,16.26,16.31,88900.0,13.3043,13.3206,13.2716,13.3124,88900.0
2010-03-23 13:20:00,16.31,16.34,16.3,16.34,71100.0,13.3124,13.3369,13.3043,13.3369,71100.0
2010-03-23 13:30:00,16.33,16.34,16.25,16.26,141400.0,13.3288,13.3369,13.2635,13.2716,141400.0
2010-03-23 13:40:00,16.25,16.27,16.18,16.2,150400.0,13.2635,13.2798,13.2063,13.2227,150400.0
2010-03-23 13:50:00,16.19,16.27,16.19,16.2,128900.0,13.2145,13.2798,13.2145,13.2227,128900.0
2010-03-23 14:00:00,16.2,16.27,16.2,16.24,88900.0,13.2227,13.2798,13.2227,13.2553,88900.0
2010-03-23 14:10:00,16.24,16.29,16.23,16.29,100000.0,13.2553,13.2961,13.2472,13.2961,100000.0
2010-03-23 14:20:00,16.29,16.36,16.26,16.36,161600.0,13.2961,13.3533,13.2716,13.3533,161600.0
2010-03-23 14:30:00,16.36,16.38,16.31,16.32,193800.0,13.3533,13.3696,13.3124,13.3206,193800.0
2010-03-23 14:40:00,16.33,16.39,16.32,16.35,114800.0,13.3288,13.3777,13.3206,13.3451,114800.0
2010-03-23 14:50:00,16.35,16.4,16.33,16.4,247600.0,13.3451,13.3859,13.3288,13.3859,247600.0
2010-03-23 15:00:00,16.4,16.48,16.39,16.47,243100.0,13.3859,13.4512,13.3777,13.443,243100.0
2010-03-23 15:10:00,16.46,16.51,16.41,16.49,479200.0,13.4349,13.4757,13.3941,13.4594,479200.0
2010-03-23 15:20:00,16.49,16.54,16.46,16.5,454100.0,13.4594,13.5002,13.4349,13.4675,454100.0
2010-03-23 15:30:00,16.5,16.55,16.47,16.5,365200.0,13.4675,13.5083,13.443,13.4675,365200.0
2010-03-23 15:40:00,16.5,16.5,16.41,16.44,317900.0,13.4675,13.4675,13.3941,13.4186,317900.0
2010-03-23 15:50:00,16.44,16.46,16.38,16.41,659200.0,13.4186,13.4349,13.3696,13.3941,659200.0
2010-03-24 09:30:00,16.3,16.32,16.04,16.05,303600.0,13.3043,13.3206,13.0921,13.1002,303600.0
2010-03-24 09:40:00,16.05,16.16,16.03,16.16,329500.0,13.1002,13.19,13.0839,13.19,329500.0
2010-03-24 09:50:00,16.16,16.3,16.16,16.26,306500.0,13.19,13.3043,13.19,13.2716,306500.0
2010-03-24 10:00:00,16.26,16.29,16.22,16.28,304300.0,13.2716,13.2961,13.239,13.288,304300.0
2010-03-24 10:10:00,16.28,16.4,16.28,16.32,217200.0,13.288,13.3859,13.288,13.3206,217200.0
2010-03-24 10:20:00,16.32,16.35,16.23,16.23,87600.0,13.3206,13.3451,13.2472,13.2472,87600.0
2010-03-24 10:30:00,16.23,16.3,16.2,16.29,250700.0,13.2472,13.3043,13.2227,13.2961,250700.0
2010-03-24 10:40:00,16.29,16.29,16.23,16.26,207200.0,13.2961,13.2961,13.2472,13.2716,207200.0
2010-03-24 10:50:00,16.27,16.27,16.21,16.23,187200.0,13.2798,13.2798,13.2308,13.2472,187200.0
2010-03-24 11:00:00,16.22,16.26,16.15,16.17,149700.0,13.239,13.2716,13.1819,13.1982,149700.0
2010-03-24 11:10:00,16.17,16.19,16.01,16.06,361800.0,13.1982,13.2145,13.0676,13.1084,361800.0
2010-03-24 11:20:00,16.06,16.08,16.02,16.06,162000.0,13.1084,13.1247,13.0757,13.1084,162000.0
2010-03-24 11:30:00,16.05,16.07,16.03,16.07,94800.0,13.1002,13.1166,13.0839,13.1166,94800.0
2010-03-24 11:40:00,16.08,16.14,16.06,16.07,53700.0,13.1247,13.1737,13.1084,13.1166,53700.0
2010-03-24 11:50:00,16.07,16.11,16.05,16.11,71200.0,13.1166,13.1492,13.1002,13.1492,71200.0
2010-03-24 12:00:00,16.11,16.14,16.08,16.09,51700.0,13.1492,13.1737,13.1247,13.1329,51700.0
2010-03-24 12:10:00,16.1,16.14,16.08,16.12,35500.0,13.141,13.1737,13.1247,13.1574,35500.0
2010-03-24 12:20:00,16.11,16.15,16.07,16.15,71400.0,13.1492,13.1819,13.1166,13.1819,71400.0
2010-03-24 12:30:00,16.14,16.2,16.14,16.15,34600.0,13.1737,13.2227,13.1737,13.1819,34600.0
2010-03-24 12:40:00,16.14,16.19,16.14,16.18,35600.0,13.1737,13.2145,13.1737,13.2063,35600.0
2010-03-24 12:50:00,16.18,16.18,16.11,16.14,44100.0,13.2063,13.2063,13.1492,13.1737,44100.0
2010-03-24 13:00:00,16.13,16.17,16.1,16.15,104200.0,13.1655,13.1982,13.141,13.1819,104200.0
2010-03-24 13:10:00,16.15,16.16,16.1,16.12,49800.0,13.1819,13.19,13.141,13.1574,49800.0
2010-03-24 13:20:00,16.12,16.15,16.11,16.13,51500.0,13.1574,13.1819,13.1492,13.1655,51500.0
2010-03-24 13:30:00,16.13,16.15,16.1,16.12,38800.0,13.1655,13.1819,13.141,13.1574,38800.0
2010-03-24 13:40:00,16.11,16.12,16.06,16.06,53300.0,13.1492,13.1574,13.1084,13.1084,53300.0
2010-03-24 13:50:00,16.07,16.1,16.05,16.1,80500.0,13.1166,13.141,13.1002,13.141,80500.0
2010-03-24 14:00:00,16.1,16.12,16.06,16.11,98400.0,13.141,13.1574,13.1084,13.1492,98400.0
2010-03-24 14:10:00,16.11,16.12,16.07,16.07,58500.0,13.1492,13.1574,13.1166,13.1166,58500.0
2010-03-24 14:20:00,16.07,16.08,16.04,16.04,62000.0,13.1166,13.1247,13.0921,13.0921,62000.0
2010-03-24 14:30:00,16.05,16.08,16.04,16.05,41400.0,13.1002,13.1247,13.0921,13.1002,41400.0
2010-03-24 14:40:00,16.05,16.06,16.03,16.04,82800.0,13.1002,13.1084,13.0839,13.0921,82800.0
2010-03-24 14:50:00,16.04,16.05,16.01,16.03,38900.0,13.0921,13.1002,13.0676,13.0839,38900.0
2010-03-24 15:00:00,16.03,16.07,16.02,16.05,78400.0,13.0839,13.1166,13.0757,13.1002,78400.0
2010-03-24 15:10:00,16.05,16.05,16.01,16.04,74900.0,13.1002,13.1002,13.0676,13.0921,74900.0
2010-03-24 15:20:00,16.04,16.07,16.02,16.03,70800.0,13.0921,13.1166,13.0757,13.0839,70800.0
2010-03-24 15:30:00,16.03,16.12,16.03,16.1,259600.0,13.0839,13.1574,13.0839,13.141,259600.0
2010-03-24 15:40:00,16.09,16.15,16.07,16.09,269300.0,13.1329,13.1819,13.1166,13.1329,269300.0
2010-03-24 15:50:00,16.09,16.1,16.05,16.05,308000.0,13.1329,13.141,13.1002,13.1002,308000.0
2010-03-25 09:30:00,16.3,16.52,16.3,16.47,209100.0,13.3043,13.4839,13.3043,13.443,209100.0
2010-03-25 09:40:00,16.45,16.52,16.4,16.52,177600.0,13.4267,13.4839,13.3859,13.4839,177600.0
2010-03-25 09:50:00,16.52,16.6,16.47,16.47,313000.0,13.4839,13.5491,13.443,13.443,313000.0
2010-03-25 10:00:00,16.47,16.5,16.35,16.38,166500.0,13.443,13.4675,13.3451,13.3696,166500.0
2010-03-25 10:10:00,16.38,16.43,16.36,16.39,134800.0,13.3696,13.4104,13.3533,13.3777,134800.0
2010-03-25 10:20:00,16.4,16.41,16.32,16.33,82700.0,13.3859,13.3941,13.3206,13.3288,82700.0
2010-03-25 10:30:00,16.32,16.36,16.3,16.33,107600.0,13.3206,13.3533,13.3043,13.3288,107600.0
2010-03-25 10:40:00,16.33,16.36,16.26,16.28,96400.0,13.3288,13.3533,13.2716,13.288,96400.0
2010-03-25 10:50:00,16.29,16.29,16.22,16.23,113100.0,13.2961,13.2961,13.239,13.2472,113100.0
2010-03-25 11:00:00,16.23,16.27,16.22,16.22,86100.0,13.2472,13.2798,13.239,13.239,86100.0
2010-03-25 11:10:00,16.23,16.29,16.22,16.29,148400.0,13.2472,13.2961,13.239,13.2961,148400.0
2010-03-25 11:20:00,16.3,16.36,16.29,16.36,86400.0,13.3043,13.3533,13.2961,13.3533,86400.0
2010-03-25 11:30:00,16.36,16.43,16.36,16.38,114900.0,13.3533,13.4104,13.3533,13.3696,114900.0
2010-03-25 11:40:00,16.38,16.43,16.37,16.43,40100.0,13.3696,13.4104,13.3614,13.4104,40100.0
2010-03-25 11:50:00,16.43,16.47,16.42,16.47,60600.0,13.4104,13.443,13.4022,13.443,60600.0
2010-03-25 12:00:00,16.47,16.47,16.44,16.45,101400.0,13.443,13.443,13.4186,13.4267,101400.0
2010-03-25 12:10:00,16.44,16.46,16.41,16.44,88700.0,13.4186,13.4349,13.3941,13.4186,88700.0
2010-03-25 12:20:00,16.43,16.49,16.43,16.48,97600.0,13.4104,13.4594,13.4104,13.4512,97600.0
2010-03-25 12:30:00,16.47,16.5,16.47,16.5,94900.0,13.443,13.4675,13.443,13.4675,94900.0
2010-03-25 12:40:00,16.49,16.51,16.48,16.49,159200.0,13.4594,13.4757,13.4512,13.4594,159200.0
2010-03-25 12:50:00,16.49,16.5,16.47,16.48,104800.0,13.4594,13.4675,13.443,13.4512,104800.0
2010-03-25 13:00:00,16.47,16.5,16.45,16.49,85200.0,13.443,13.4675,13.4267,13.4594,85200.0
2010-03-25 13:10:00,16.48,16.5,16.47,16.5,59000.0,13.4512,13.4675,13.443,13.4675,59000.0
2010-03-25 13:20:00,16.49,16.5,16.47,16.47,88200.0,13.4594,13.4675,13.443,13.443,88200.0
2010-03-25 13:30:00,16.46,16.48,16.41,16.43,108800.0,13.4349,13.4512,13.3941,13.4104,108800.0
2010-03-25 13:40:00,16.42,16.45,16.4,16.4,108000.0,13.4022,13.4267,13.3859,13.3859,108000.0
2010-03-25 13:50:00,16.4,16.44,16.37,16.43,134500.0,13.3859,13.4186,13.3614,13.4104,134500.0
2010-03-25 14:00:00,16.44,16.44,16.4,16.42,91200.0,13.4186,13.4186,13.3859,13.4022,91200.0
2010-03-25 14:10:00,16.41,16.45,16.38,16.45,118200.0,13.3941,13.4267,13.3696,13.4267,118200.0
2010-03-25 14:20:00,16.44,16.47,16.32,16.33,142500.0,13.4186,13.443,13.3206,13.3288,142500.0
2010-03-25 14:30:00,16.32,16.42,16.31,16.41,141900.0,13.3206,13.4022,13.3124,13.3941,141900.0
2010-03-25 14:40:00,16.42,16.45,16.38,16.38,123500.0,13.4022,13.4267,13.3696,13.3696,123500.0
2010-03-25 14:50:00,16.38,16.43,16.36,16.43,176800.0,13.3696,13.4104,13.3533,13.4104,176800.0
2010-03-25 15:00:00,16.42,16.49,16.41,16.46,144900.0,13.4022,13.4594,13.3941,13.4349,144900.0
2010-03-25 15:10:00,16.46,16.47,16.43,16.43,129700.0,13.4349,13.443,13.4104,13.4104,129700.0
2010-03-25 15:20:00,16.43,16.46,16.42,16.42,153500.0,13.4104,13.4349,13.4022,13.4022,153500.0
2010-03-25 15:30:00,16.41,16.42,16.38,16.38,189700.0,13.3941,13.4022,13.3696,13.3696,189700.0
2010-03-25 15:40:00,16.38,16.38,16.3,16.31,314000.0,13.3696,13.3696,13.3043,13.3124,314000.0
2010-03-25 15:50:00,16.3,16.37,16.3,16.32,488400.0,13.3043,13.3614,13.3043,13.3206,488400.0
2010-03-26 09:30:00,16.4,16.55,16.37,16.51,120700.0,13.3859,13.5083,13.3614,13.4757,120700.0
2010-03-26 09:40:00,16.51,16.53,16.24,16.32,161000.0,13.4757,13.492,13.2553,13.3206,161000.0
2010-03-26 09:50:00,16.31,16.45,16.31,16.32,104000.0,13.3124,13.4267,13.3124,13.3206,104000.0
2010-03-26 10:00:00,16.32,16.4,16.28,16.38,238500.0,13.3206,13.3859,13.288,13.3696,238500.0
2010-03-26 10:10:00,16.37,16.37,16.29,16.32,70800.0,13.3614,13.3614,13.2961,13.3206,70800.0
2010-03-26 10:20:00,16.32,16.35,16.31,16.34,75300.0,13.3206,13.3451,13.3124,13.3369,75300.0
2010-03-26 10:30:00,16.34,16.36,16.27,16.32,155800.0,13.3369,13.3533,13.2798,13.3206,155800.0
2010-03-26 10:40:00,16.33,16.33,16.08,16.13,449000.0,13.3288,13.3288,13.1247,13.1655,449000.0
2010-03-26 10:50:00,16.14,16.2,16.06,16.06,164500.0,13.1737,13.2227,13.1084,13.1084,164500.0
2010-03-26 11:00:00,16.06,16.1,16.01,16.03,370700.0,13.1084,13.141,13.0676,13.0839,370700.0
2010-03-26 11:10:00,16.03,16.22,16.03,16.18,125200.0,13.0839,13.239,13.0839,13.2063,125200.0
2010-03-26 11:20:00,16.18,16.24,16.16,16.22,78300.0,13.2063,13.2553,13.19,13.239,78300.0
2010-03-26 11:30:00,16.21,16.22,16.17,16.17,111400.0,13.2308,13.239,13.1982,13.1982,111400.0
2010-03-26 11:40:00,16.17,16.17,16.11,16.11,69000.0,13.1982,13.1982,13.1492,13.1492,69000.0
2010-03-26 11:50:00,16.11,16.12,16.07,16.07,109700.0,13.1492,13.1574,13.1166,13.1166,109700.0
2010-03-26 12:00:00,16.08,16.11,16.05,16.09,175900.0,13.1247,13.1492,13.1002,13.1329,175900.0
2010-03-26 12:10:00,16.09,16.14,16.07,16.1,105300.0,13.1329,13.1737,13.1166,13.141,105300.0
2010-03-26 12:20:00,16.1,16.11,16.04,16.04,120400.0,13.141,13.1492,13.0921,13.0921,120400.0
2010-03-26 12:30:00,16.04,16.09,16.01,16.04,149100.0,13.0921,13.1329,13.0676,13.0921,149100.0
2010-03-26 12:40:00,16.04,16.09,16.0,16.0,120100.0,13.0921,13.1329,13.0594,13.0594,120100.0
2010-03-26 12:50:00,16.0,16.04,15.96,15.99,181700.0,13.0594,13.0921,13.0268,13.0513,181700.0
2010-03-26 13:00:00,15.99,16.0,15.82,15.84,150000.0,13.0513,13.0594,12.9125,12.9288,150000.0
2010-03-26 13:10:00,15.85,15.95,15.83,15.92,143800.0,12.937,13.0186,12.9207,12.9941,143800.0
2010-03-26 13:20:00,15.91,15.95,15.9,15.91,66700.0,12.986,13.0186,12.9778,12.986,66700.0
2010-03-26 13:30:00,15.91,15.97,15.87,15.94,119100.0,12.986,13.0349,12.9533,13.0104,119100.0
2010-03-26 13:40:00,15.94,15.99,15.94,15.95,117000.0,13.0104,13.0513,13.0104,13.0186,117000.0
2010-03-26 13:50:00,15.95,15.96,15.92,15.93,34800.0,13.0186,13.0268,12.9941,13.0023,34800.0
2010-03-26 14:00:00,15.93,15.94,15.84,15.93,115900.0,13.0023,13.0104,12.9288,13.0023,115900.0
2010-03-26 14:10:00,15.93,16.0,15.93,15.97,217200.0,13.0023,13.0594,13.0023,13.0349,217200.0
2010-03-26 14:20:00,15.98,16.1,15.97,16.06,191400.0,13.0431,13.141,13.0349,13.1084,191400.0
2010-03-26 14:30:00,16.06,16.07,16.02,16.03,139900.0,13.1084,13.1166,13.0757,13.0839,139900.0
2010-03-26 14:40:00,16.02,16.04,15.95,15.96,69500.0,13.0757,13.0921,13.0186,13.0268,69500.0
2010-03-26 14:50:00,15.95,16.0,15.95,15.97,50200.0,13.0186,13.0594,13.0186,13.0349,50200.0
2010-03-26 15:00:00,15.97,16.0,15.95,15.96,102700.0,13.0349,13.0594,13.0186,13.0268,102700.0
2010-03-26 15:10:00,15.95,15.99,15.95,15.98,100700.0,13.0186,13.0513,13.0186,13.0431,100700.0
2010-03-26 15:20:00,15.98,15.99,15.95,15.97,67600.0,13.0431,13.0513,13.0186,13.0349,67600.0
2010-03-26 15:30:00,15.98,16.01,15.95,15.99,125700.0,13.0431,13.0676,13.0186,13.0513,125700.0
2010-03-26 15:40:00,15.99,16.01,15.96,15.96,102200.0,13.0513,13.0676,13.0268,13.0268,102200.0
2010-03-26 15:50:00,15.96,15.97,15.93,15.97,244800.0,13.0268,13.0349,13.0023,13.0349,244800.0
2010-03-29 09:30:00,16.01,16.17,15.97,16.08,112200.0,13.0676,13.1982,13.0349,13.1247,112200.0
2010-03-29 09:40:00,16.08,16.14,16.02,16.03,72600.0,13.1247,13.1737,13.0757,13.0839,72600.0
2010-03-29 09:50:00,16.04,16.04,15.93,15.93,77500.0,13.0921,13.0921,13.0023,13.0023,77500.0
2010-03-29 10:00:00,15.92,15.98,15.9,15.97,47900.0,12.9941,13.0431,12.9778,13.0349,47900.0
2010-03-29 10:10:00,15.97,15.98,15.9,15.9,68000.0,13.0349,13.0431,12.9778,12.9778,68000.0
2010-03-29 10:20:00,15.9,15.91,15.85,15.87,169000.0,12.9778,12.986,12.937,12.9533,169000.0
2010-03-29 10:30:00,15.86,15.87,15.76,15.82,296700.0,12.9452,12.9533,12.8635,12.9125,296700.0
2010-03-29 10:40:00,15.82,15.88,15.82,15.86,79600.0,12.9125,12.9615,12.9125,12.9452,79600.0
2010-03-29 10:50:00,15.86,15.86,15.78,15.8,86600.0,12.9452,12.9452,12.8799,12.8962,86600.0
2010-03-29 11:00:00,15.8,15.82,15.77,15.81,120700.0,12.8962,12.9125,12.8717,12.9043,120700.0
2010-03-29 11:10:00,15.82,15.84,15.8,15.8,51700.0,12.9125,12.9288,12.8962,12.8962,51700.0
2010-03-29 11:20:00,15.8,15.88,15.79,15.85,67400.0,12.8962,12.9615,12.888,12.937,67400.0
2010-03-29 11:30:00,15.86,15.86,15.81,15.83,38200.0,12.9452,12.9452,12.9043,12.9207,38200.0
2010-03-29 11:40:00,15.83,15.88,15.82,15.83,42300.0,12.9207,12.9615,12.9125,12.9207,42300.0
2010-03-29 11:50:00,15.82,15.83,15.77,15.81,85600.0,12.9125,12.9207,12.8717,12.9043,85600.0
2010-03-29 12:00:00,15.81,15.82,15.78,15.78,61600.0,12.9043,12.9125,12.8799,12.8799,61600.0
2010-03-29 12:10:00,15.77,15.85,15.75,15.82,98500.0,12.8717,12.937,12.8554,12.9125,98500.0
2010-03-29 12:20:00,15.82,15.82,15.75,15.79,76600.0,12.9125,12.9125,12.8554,12.888,76600.0
2010-03-29 12:30:00,15.79,15.79,15.72,15.72,68900.0,12.888,12.888,12.8309,12.8309,68900.0
2010-03-29 12:40:00,15.72,15.75,15.68,15.75,182900.0,12.8309,12.8554,12.7982,12.8554,182900.0
2010-03-29 12:50:00,15.75,15.77,15.7,15.72,66600.0,12.8554,12.8717,12.8146,12.8309,66600.0
2010-03-29 13:00:00,15.72,15.77,15.71,15.74,85100.0,12.8309,12.8717,12.8227,12.8472,85100.0
2010-03-29 13:10:00,15.75,15.79,15.73,15.76,50400.0,12.8554,12.888,12.839,12.8635,50400.0
2010-03-29 13:20:00,15.76,15.77,15.74,15.75,38700.0,12.8635,12.8717,12.8472,12.8554,38700.0
2010-03-29 13:30:00,15.74,15.76,15.71,15.71,39900.0,12.8472,12.8635,12.8227,12.8227,39900.0
2010-03-29 13:40:00,15.71,15.76,15.71,15.76,89500.0,12.8227,12.8635,12.8227,12.8635,89500.0
2010-03-29 13:50:00,15.76,15.79,15.73,15.77,75400.0,12.8635,12.888,12.839,12.8717,75400.0
2010-03-29 14:00:00,15.77,15.78,15.73,15.74,70100.0,12.8717,12.8799,12.839,12.8472,70100.0
2010-03-29 14:10:00,15.73,15.76,15.72,15.73,74000.0,12.839,12.8635,12.8309,12.839,74000.0
2010-03-29 14:20:00,15.72,15.74,15.66,15.72,117000.0,12.8309,12.8472,12.7819,12.8309,117000.0
2010-03-29 14:30:00,15.73,15.75,15.71,15.71,90100.0,12.839,12.8554,12.8227,12.8227,90100.0
2010-03-29 14:40:00,15.72,15.77,15.71,15.73,106100.0,12.8309,12.8717,12.8227,12.839,106100.0
2010-03-29 14:50:00,15.73,15.78,15.71,15.77,87500.0,12.839,12.8799,12.8227,12.8717,87500.0
2010-03-29 15:00:00,15.77,15.8,15.77,15.78,98500.0,12.8717,12.8962,12.8717,12.8799,98500.0
2010-03-29 15:10:00,15.78,15.8,15.76,15.78,63500.0,12.8799,12.8962,12.8635,12.8799,63500.0
2010-03-29 15:20:00,15.79,15.79,15.72,15.75,166900.0,12.888,12.888,12.8309,12.8554,166900.0
2010-03-29 15:30:00,15.75,15.76,15.72,15.73,119200.0,12.8554,12.8635,12.8309,12.839,119200.0
2010-03-29 15:40:00,15.72,15.79,15.72,15.79,219600.0,12.8309,12.888,12.8309,12.888,219600.0
2010-03-29 15:50:00,15.79,15.81,15.76,15.77,211700.0,12.888,12.9043,12.8635,12.8717,211700.0
2010-03-30 09:30:00,15.85,15.86,15.79,15.8,108700.0,12.937,12.9452,12.888,12.8962,108700.0
2010-03-30 09:40:00,15.8,15.89,15.78,15.89,85400.0,12.8962,12.9696,12.8799,12.9696,85400.0
2010-03-30 09:50:00,15.88,16.05,15.88,16.05,186900.0,12.9615,13.1002,12.9615,13.1002,186900.0
2010-03-30 10:00:00,16.04,16.07,16.01,16.06,133400.0,13.0921,13.1166,13.0676,13.1084,133400.0
2010-03-30 10:10:00,16.05,16.06,15.95,15.95,142700.0,13.1002,13.1084,13.0186,13.0186,142700.0
2010-03-30 10:20:00,15.95,15.99,15.92,15.95,126100.0,13.0186,13.0513,12.9941,13.0186,126100.0
2010-03-30 10:30:00,15.95,16.01,15.94,15.99,119500.0,13.0186,13.0676,13.0104,13.0513,119500.0
2010-03-30 10:40:00,15.99,16.04,15.97,16.01,55000.0,13.0513,13.0921,13.0349,13.0676,55000.0
2010-03-30 10:50:00,16.0,16.0,15.96,15.97,80500.0,13.0594,13.0594,13.0268,13.0349,80500.0
2010-03-30 11:00:00,15.96,15.97,15.8,15.85,98400.0,13.0268,13.0349,12.8962,12.937,98400.0
2010-03-30 11:10:00,15.86,15.86,15.77,15.83,92100.0,12.9452,12.9452,12.8717,12.9207,92100.0
2010-03-30 11:20:00,15.83,15.83,15.73,15.77,87800.0,12.9207,12.9207,12.839,12.8717,87800.0
2010-03-30 11:30:00,15.76,15.79,15.73,15.74,51000.0,12.8635,12.888,12.839,12.8472,51000.0
2010-03-30 11:40:00,15.74,15.87,15.74,15.86,55400.0,12.8472,12.9533,12.8472,12.9452,55400.0
2010-03-30 11:50:00,15.86,15.86,15.83,15.86,21600.0,12.9452,12.9452,12.9207,12.9452,21600.0
2010-03-30 12:00:00,15.85,15.87,15.82,15.85,29800.0,12.937,12.9533,12.9125,12.937,29800.0
2010-03-30 12:10:00,15.85,15.85,15.81,15.82,27300.0,12.937,12.937,12.9043,12.9125,27300.0
2010-03-30 12:20:00,15.82,15.87,15.81,15.87,33200.0,12.9125,12.9533,12.9043,12.9533,33200.0
2010-03-30 12:30:00,15.87,15.88,15.85,15.85,20900.0,12.9533,12.9615,12.937,12.937,20900.0
2010-03-30 12:40:00,15.86,15.92,15.86,15.92,55300.0,12.9452,12.9941,12.9452,12.9941,55300.0
2010-03-30 12:50:00,15.91,15.96,15.9,15.94,57800.0,12.986,13.0268,12.9778,13.0104,57800.0
2010-03-30 13:00:00,15.93,15.94,15.9,15.94,36600.0,13.0023,13.0104,12.9778,13.0104,36600.0
2010-03-30 13:10:00,15.94,15.94,15.91,15.93,41500.0,13.0104,13.0104,12.986,13.0023,41500.0
2010-03-30 13:20:00,15.93,15.93,15.89,15.92,53000.0,13.0023,13.0023,12.9696,12.9941,53000.0
2010-03-30 13:30:00,15.92,15.93,15.86,15.88,97500.0,12.9941,13.0023,12.9452,12.9615,97500.0
2010-03-30 13:40:00,15.88,15.88,15.81,15.85,75500.0,12.9615,12.9615,12.9043,12.937,75500.0
2010-03-30 13:50:00,15.85,15.86,15.82,15.84,49900.0,12.937,12.9452,12.9125,12.9288,49900.0
2010-03-30 14:00:00,15.84,15.86,15.82,15.86,58500.0,12.9288,12.9452,12.9125,12.9452,58500.0
2010-03-30 14:10:00,15.85,15.88,15.85,15.86,60900.0,12.937,12.9615,12.937,12.9452,60900.0
2010-03-30 14:20:00,15.87,15.9,15.86,15.89,36400.0,12.9533,12.9778,12.9452,12.9696,36400.0
2010-03-30 14:30:00,15.89,15.97,15.89,15.97,91200.0,12.9696,13.0349,12.9696,13.0349,91200.0
2010-03-30 14:40:00,15.96,15.98,15.95,15.98,44400.0,13.0268,13.0431,13.0186,13.0431,44400.0
2010-03-30 14:50:00,15.97,16.02,15.97,16.0,62900.0,13.0349,13.0757,13.0349,13.0594,62900.0
2010-03-30 15:00:00,16.0,16.01,15.96,15.96,81700.0,13.0594,13.0676,13.0268,13.0268,81700.0
2010-03-30 15:10:00,15.96,15.99,15.94,15.98,45300.0,13.0268,13.0513,13.0104,13.0431,45300.0
2010-03-30 15:20:00,15.99,16.01,15.94,15.99,107200.0,13.0513,13.0676,13.0104,13.0513,107200.0
2010-03-30 15:30:00,16.0,16.03,15.99,16.02,94900.0,13.0594,13.0839,13.0513,13.0757,94900.0
2010-03-30 15:40:00,16.03,16.04,15.98,16.02,272800.0,13.0839,13.0921,13.0431,13.0757,272800.0
2010-03-30 15:50:00,16.02,16.06,16.02,16.03,287600.0,13.0757,13.1084,13.0757,13.0839,287600.0
2010-03-31 09:30:00,15.9,16.02,15.85,16.0,85600.0,12.9778,13.0757,12.937,13.0594,85600.0
2010-03-31 09:40:00,16.0,16.03,15.77,15.78,131700.0,13.0594,13.0839,12.8717,12.8799,131700.0
2010-03-31 09:50:00,15.77,15.82,15.73,15.77,106700.0,12.8717,12.9125,12.839,12.8717,106700.0
2010-03-31 10:00:00,15.77,15.85,15.76,15.82,94800.0,12.8717,12.937,12.8635,12.9125,94800.0
2010-03-31 10:10:00,15.82,15.83,15.76,15.81,72700.0,12.9125,12.9207,12.8635,12.9043,72700.0
2010-03-31 10:20:00,15.81,15.88,15.8,15.86,64900.0,12.9043,12.9615,12.8962,12.9452,64900.0
2010-03-31 10:30:00,15.85,15.89,15.83,15.86,85500.0,12.937,12.9696,12.9207,12.9452,85500.0
2010-03-31 10:40:00,15.87,15.87,15.77,15.81,61700.0,12.9533,12.9533,12.8717,12.9043,61700.0
2010-03-31 10:50:00,15.81,15.84,15.78,15.84,75500.0,12.9043,12.9288,12.8799,12.9288,75500.0
2010-03-31 11:00:00,15.84,15.84,15.77,15.78,61300.0,12.9288,12.9288,12.8717,12.8799,61300.0
2010-03-31 11:10:00,15.77,15.82,15.76,15.77,98400.0,12.8717,12.9125,12.8635,12.8717,98400.0
2010-03-31 11:20:00,15.77,15.78,15.75,15.76,68600.0,12.8717,12.8799,12.8554,12.8635,68600.0
2010-03-31 11:30:00,15.76,15.79,15.75,15.76,127600.0,12.8635,12.888,12.8554,12.8635,127600.0
2010-03-31 11:40:00,15.76,15.85,15.76,15.84,117600.0,12.8635,12.937,12.8635,12.9288,117600.0
2010-03-31 11:50:00,15.84,15.85,15.83,15.85,50700.0,12.9288,12.937,12.9207,12.937,50700.0
2010-03-31 12:00:00,15.85,15.85,15.81,15.81,96500.0,12.937,12.937,12.9043,12.9043,96500.0
2010-03-31 12:10:00,15.81,15.82,15.79,15.81,23300.0,12.9043,12.9125,12.888,12.9043,23300.0
2010-03-31 12:20:00,15.8,15.81,15.76,15.77,77200.0,12.8962,12.9043,12.8635,12.8717,77200.0
2010-03-31 12:30:00,15.77,15.8,15.74,15.8,104800.0,12.8717,12.8962,12.8472,12.8962,104800.0
2010-03-31 12:40:00,15.8,15.82,15.77,15.78,46100.0,12.8962,12.9125,12.8717,12.8799,46100.0
2010-03-31 12:50:00,15.78,15.79,15.75,15.76,36900.0,12.8799,12.888,12.8554,12.8635,36900.0
2010-03-31 13:00:00,15.75,15.76,15.69,15.72,159900.0,12.8554,12.8635,12.8064,12.8309,159900.0
2010-03-31 13:10:00,15.73,15.81,15.73,15.8,117600.0,12.839,12.9043,12.839,12.8962,117600.0
2010-03-31 13:20:00,15.8,15.8,15.76,15.8,67800.0,12.8962,12.8962,12.8635,12.8962,67800.0
2010-03-31 13:30:00,15.79,15.8,15.77,15.78,69400.0,12.888,12.8962,12.8717,12.8799,69400.0
2010-03-31 13:40:00,15.78,15.8,15.77,15.8,35800.0,12.8799,12.8962,12.8717,12.8962,35800.0
2010-03-31 13:50:00,15.8,15.8,15.77,15.79,41800.0,12.8962,12.8962,12.8717,12.888,41800.0
2010-03-31 14:00:00,15.8,15.82,15.79,15.81,99600.0,12.8962,12.9125,12.888,12.9043,99600.0
2010-03-31 14:10:00,15.81,15.82,15.77,15.77,47900.0,12.9043,12.9125,12.8717,12.8717,47900.0
2010-03-31 14:20:00,15.77,15.81,15.77,15.81,54500.0,12.8717,12.9043,12.8717,12.9043,54500.0
2010-03-31 14:30:00,15.81,15.81,15.76,15.76,43600.0,12.9043,12.9043,12.8635,12.8635,43600.0
2010-03-31 14:40:00,15.77,15.77,15.67,15.68,217000.0,12.8717,12.8717,12.7901,12.7982,217000.0
2010-03-31 14:50:00,15.67,15.67,15.59,15.62,211200.0,12.7901,12.7901,12.7248,12.7493,211200.0
2010-03-31 15:00:00,15.63,15.63,15.61,15.62,109800.0,12.7574,12.7574,12.7411,12.7493,109800.0
2010-03-31 15:10:00,15.63,15.63,15.6,15.6,205000.0,12.7574,12.7574,12.7329,12.7329,205000.0
2010-03-31 15:20:00,15.6,15.63,15.59,15.63,183500.0,12.7329,12.7574,12.7248,12.7574,183500.0
2010-03-31 15:30:00,15.63,15.66,15.62,15.65,198100.0,12.7574,12.7819,12.7493,12.7737,198100.0
2010-03-31 15:40:00,15.65,15.67,15.61,15.62,268400.0,12.7737,12.7901,12.7411,12.7493,268400.0
2010-03-31 15:50:00,15.61,15.66,15.6,15.61,553600.0,12.7411,12.7819,12.7329,12.7411,553600.0
2010-04-01 09:30:00,15.7,15.87,15.67,15.87,209400.0,12.8146,12.9533,12.7901,12.9533,209400.0
2010-04-01 09:40:00,15.87,15.91,15.84,15.88,176400.0,12.9533,12.986,12.9288,12.9615,176400.0
2010-04-01 09:50:00,15.88,15.93,15.86,15.9,130900.0,12.9615,13.0023,12.9452,12.9778,130900.0
2010-04-01 10:00:00,15.9,15.92,15.81,15.83,141000.0,12.9778,12.9941,12.9043,12.9207,141000.0
2010-04-01 10:10:00,15.84,15.95,15.83,15.86,112800.0,12.9288,13.0186,12.9207,12.9452,112800.0
2010-04-01 10:20:00,15.86,15.86,15.81,15.83,41800.0,12.9452,12.9452,12.9043,12.9207,41800.0
2010-04-01 10:30:00,15.82,15.84,15.73,15.8,70800.0,12.9125,12.9288,12.839,12.8962,70800.0
2010-04-01 10:40:00,15.8,15.83,15.77,15.79,65000.0,12.8962,12.9207,12.8717,12.888,65000.0
2010-04-01 10:50:00,15.78,15.8,15.69,15.72,64300.0,12.8799,12.8962,12.8064,12.8309,64300.0
2010-04-01 11:00:00,15.72,15.72,15.66,15.68,77500.0,12.8309,12.8309,12.7819,12.7982,77500.0
2010-04-01 11:10:00,15.68,15.69,15.65,15.66,82500.0,12.7982,12.8064,12.7737,12.7819,82500.0
2010-04-01 11:20:00,15.67,15.69,15.65,15.66,70900.0,12.7901,12.8064,12.7737,12.7819,70900.0
2010-04-01 11:30:00,15.67,15.73,15.66,15.72,49600.0,12.7901,12.839,12.7819,12.8309,49600.0
2010-04-01 11:40:00,15.73,15.75,15.72,15.73,26700.0,12.839,12.8554,12.8309,12.839,26700.0
2010-04-01 11:50:00,15.74,15.74,15.71,15.72,23100.0,12.8472,12.8472,12.8227,12.8309,23100.0
2010-04-01 12:00:00,15.72,15.72,15.71,15.72,15400.0,12.8309,12.8309,12.8227,12.8309,15400.0
2010-04-01 12:10:00,15.72,15.72,15.7,15.7,19100.0,12.8309,12.8309,12.8146,12.8146,19100.0
2010-04-01 12:20:00,15.71,15.71,15.68,15.69,47900.0,12.8227,12.8227,12.7982,12.8064,47900.0
2010-04-01 12:30:00,15.69,15.71,15.68,15.7,28900.0,12.8064,12.8227,12.7982,12.8146,28900.0
2010-04-01 12:40:00,15.71,15.71,15.66,15.67,54700.0,12.8227,12.8227,12.7819,12.7901,54700.0
2010-04-01 12:50:00,15.68,15.71,15.66,15.67,34800.0,12.7982,12.8227,12.7819,12.7901,34800.0
2010-04-01 13:00:00,15.67,15.67,15.66,15.67,20500.0,12.7901,12.7901,12.7819,12.7901,20500.0
2010-04-01 13:10:00,15.67,15.67,15.65,15.65,40600.0,12.7901,12.7901,12.7737,12.7737,40600.0
2010-04-01 13:20:00,15.66,15.66,15.65,15.65,24600.0,12.7819,12.7819,12.7737,12.7737,24600.0
2010-04-01 13:30:00,15.66,15.66,15.65,15.65,103700.0,12.7819,12.7819,12.7737,12.7737,103700.0
2010-04-01 13:40:00,15.66,15.66,15.6,15.61,353900.0,12.7819,12.7819,12.7329,12.7411,353900.0
2010-04-01 13:50:00,15.61,15.61,15.51,15.57,214700.0,12.7411,12.7411,12.6595,12.7084,214700.0
2010-04-01 14:00:00,15.58,15.58,15.47,15.48,107800.0,12.7166,12.7166,12.6268,12.635,107800.0
2010-04-01 14:10:00,15.48,15.51,15.48,15.5,103700.0,12.635,12.6595,12.635,12.6513,103700.0
2010-04-01 14:20:00,15.5,15.5,15.41,15.44,102000.0,12.6513,12.6513,12.5779,12.6023,102000.0
2010-04-01 14:30:00,15.43,15.49,15.4,15.41,114700.0,12.5942,12.6432,12.5697,12.5779,114700.0
2010-04-01 14:40:00,15.42,15.43,15.36,15.39,206200.0,12.586,12.5942,12.537,12.5615,206200.0
2010-04-01 14:50:00,15.39,15.39,15.34,15.39,216100.0,12.5615,12.5615,12.5207,12.5615,216100.0
2010-04-01 15:00:00,15.39,15.45,15.38,15.44,167100.0,12.5615,12.6105,12.5534,12.6023,167100.0
2010-04-01 15:10:00,15.44,15.49,15.41,15.41,105800.0,12.6023,12.6432,12.5779,12.5779,105800.0
2010-04-01 15:20:00,15.41,15.45,15.4,15.44,119600.0,12.5779,12.6105,12.5697,12.6023,119600.0
2010-04-01 15:30:00,15.43,15.5,15.43,15.45,125600.0,12.5942,12.6513,12.5942,12.6105,125600.0
2010-04-01 15:40:00,15.45,15.49,15.45,15.48,151400.0,12.6105,12.6432,12.6105,12.635,151400.0
2010-04-01 15:50:00,15.48,15.5,15.44,15.5,432800.0,12.635,12.6513,12.6023,12.6513,432800.0
2010-04-05 09:30:00,15.63,15.77,15.62,15.71,198900.0,12.7574,12.8717,12.7493,12.8227,198900.0
2010-04-05 09:40:00,15.71,15.9,15.71,15.9,91800.0,12.8227,12.9778,12.8227,12.9778,91800.0
2010-04-05 09:50:00,15.9,15.95,15.85,15.86,154100.0,12.9778,13.0186,12.937,12.9452,154100.0
2010-04-05 10:00:00,15.87,15.99,15.85,15.98,122500.0,12.9533,13.0513,12.937,13.0431,122500.0
2010-04-05 10:10:00,15.99,16.0,15.9,15.91,71300.0,13.0513,13.0594,12.9778,12.986,71300.0
2010-04-05 10:20:00,15.9,15.96,15.9,15.91,51700.0,12.9778,13.0268,12.9778,12.986,51700.0
2010-04-05 10:30:00,15.92,15.97,15.91,15.94,41000.0,12.9941,13.0349,12.986,13.0104,41000.0
2010-04-05 10:40:00,15.95,15.95,15.91,15.93,115300.0,13.0186,13.0186,12.986,13.0023,115300.0
2010-04-05 10:50:00,15.93,15.93,15.87,15.87,86500.0,13.0023,13.0023,12.9533,12.9533,86500.0
2010-04-05 11:00:00,15.88,15.88,15.83,15.88,93100.0,12.9615,12.9615,12.9207,12.9615,93100.0
2010-04-05 11:10:00,15.88,15.93,15.85,15.92,68500.0,12.9615,13.0023,12.937,12.9941,68500.0
2010-04-05 11:20:00,15.92,15.96,15.91,15.94,34900.0,12.9941,13.0268,12.986,13.0104,34900.0
2010-04-05 11:30:00,15.94,15.94,15.92,15.94,34100.0,13.0104,13.0104,12.9941,13.0104,34100.0
2010-04-05 11:40:00,15.94,15.98,15.93,15.97,45300.0,13.0104,13.0431,13.0023,13.0349,45300.0
2010-04-05 11:50:00,15.96,16.0,15.96,15.98,68300.0,13.0268,13.0594,13.0268,13.0431,68300.0
2010-04-05 12:00:00,15.99,16.0,15.97,16.0,71800.0,13.0513,13.0594,13.0349,13.0594,71800.0
2010-04-05 12:10:00,15.99,16.0,15.93,15.93,38800.0,13.0513,13.0594,13.0023,13.0023,38800.0
2010-04-05 12:20:00,15.94,15.98,15.93,15.96,36800.0,13.0104,13.0431,13.0023,13.0268,36800.0
2010-04-05 12:30:00,15.97,15.99,15.96,15.98,31100.0,13.0349,13.0513,13.0268,13.0431,31100.0
2010-04-05 12:40:00,15.97,15.99,15.95,15.95,39800.0,13.0349,13.0513,13.0186,13.0186,39800.0
2010-04-05 12:50:00,15.95,15.99,15.95,15.97,29400.0,13.0186,13.0513,13.0186,13.0349,29400.0
2010-04-05 13:00:00,15.96,15.97,15.95,15.96,36100.0,13.0268,13.0349,13.0186,13.0268,36100.0
2010-04-05 13:10:00,15.97,15.97,15.95,15.97,53400.0,13.0349,13.0349,13.0186,13.0349,53400.0
2010-04-05 13:20:00,15.96,15.97,15.92,15.94,43300.0,13.0268,13.0349,12.9941,13.0104,43300.0
2010-04-05 13:30:00,15.94,15.99,15.94,15.95,72800.0,13.0104,13.0513,13.0104,13.0186,72800.0
2010-04-05 13:40:00,15.96,15.98,15.93,15.93,37100.0,13.0268,13.0431,13.0023,13.0023,37100.0
2010-04-05 13:50:00,15.94,15.98,15.94,15.95,23500.0,13.0104,13.0431,13.0104,13.0186,23500.0
2010-04-05 14:00:00,15.95,15.97,15.94,15.96,29500.0,13.0186,13.0349,13.0104,13.0268,29500.0
2010-04-05 14:10:00,15.97,15.97,15.92,15.96,39000.0,13.0349,13.0349,12.9941,13.0268,39000.0
2010-04-05 14:20:00,15.96,15.99,15.95,15.97,30800.0,13.0268,13.0513,13.0186,13.0349,30800.0
2010-04-05 14:30:00,15.97,15.99,15.96,15.99,40400.0,13.0349,13.0513,13.0268,13.0513,40400.0
2010-04-05 14:40:00,15.98,16.0,15.98,15.98,66600.0,13.0431,13.0594,13.0431,13.0431,66600.0
2010-04-05 14:50:00,15.98,15.99,15.94,15.94,57600.0,13.0431,13.0513,13.0104,13.0104,57600.0
2010-04-05 15:00:00,15.95,15.97,15.93,15.93,45600.0,13.0186,13.0349,13.0023,13.0023,45600.0
2010-04-05 15:10:00,15.93,15.97,15.93,15.96,48100.0,13.0023,13.0349,13.0023,13.0268,48100.0
2010-04-05 15:20:00,15.96,15.97,15.95,15.96,47900.0,13.0268,13.0349,13.0186,13.0268,47900.0
2010-04-05 15:30:00,15.95,15.97,15.95,15.95,91000.0,13.0186,13.0349,13.0186,13.0186,91000.0
2010-04-05 15:40:00,15.95,15.97,15.93,15.95,93500.0,13.0186,13.0349,13.0023,13.0186,93500.0
2010-04-05 15:50:00,15.95,15.98,15.95,15.98,178600.0,13.0186,13.0431,13.0186,13.0431,178600.0
2010-04-06 09:30:00,15.89,15.89,15.75,15.82,92500.0,12.9696,12.9696,12.8554,12.9125,92500.0
2010-04-06 09:40:00,15.81,15.84,15.75,15.81,70900.0,12.9043,12.9288,12.8554,12.9043,70900.0
2010-04-06 09:50:00,15.81,15.85,15.76,15.84,71200.0,12.9043,12.937,12.8635,12.9288,71200.0
2010-04-06 10:00:00,15.84,15.84,15.8,15.83,32800.0,12.9288,12.9288,12.8962,12.9207,32800.0
2010-04-06 10:10:00,15.83,15.86,15.82,15.84,74600.0,12.9207,12.9452,12.9125,12.9288,74600.0
2010-04-06 10:20:00,15.85,15.86,15.82,15.84,84800.0,12.937,12.9452,12.9125,12.9288,84800.0
2010-04-06 10:30:00,15.84,15.85,15.76,15.77,74800.0,12.9288,12.937,12.8635,12.8717,74800.0
2010-04-06 10:40:00,15.78,15.79,15.77,15.77,52700.0,12.8799,12.888,12.8717,12.8717,52700.0
2010-04-06 10:50:00,15.78,15.79,15.76,15.79,63000.0,12.8799,12.888,12.8635,12.888,63000.0
2010-04-06 11:00:00,15.79,15.83,15.79,15.83,65600.0,12.888,12.9207,12.888,12.9207,65600.0
2010-04-06 11:10:00,15.83,15.85,15.82,15.85,26900.0,12.9207,12.937,12.9125,12.937,26900.0
2010-04-06 11:20:00,15.85,15.92,15.84,15.91,110800.0,12.937,12.9941,12.9288,12.986,110800.0
2010-04-06 11:30:00,15.92,15.93,15.89,15.9,52400.0,12.9941,13.0023,12.9696,12.9778,52400.0
2010-04-06 11:40:00,15.9,15.92,15.9,15.91,21900.0,12.9778,12.9941,12.9778,12.986,21900.0
2010-04-06 11:50:00,15.92,15.92,15.89,15.91,25300.0,12.9941,12.9941,12.9696,12.986,25300.0
2010-04-06 12:00:00,15.9,15.92,15.9,15.91,11500.0,12.9778,12.9941,12.9778,12.986,11500.0
2010-04-06 12:10:00,15.92,15.93,15.89,15.89,47200.0,12.9941,13.0023,12.9696,12.9696,47200.0
2010-04-06 12:20:00,15.88,15.89,15.87,15.87,9500.0,12.9615,12.9696,12.9533,12.9533,9500.0
2010-04-06 12:30:00,15.87,15.88,15.83,15.83,22900.0,12.9533,12.9615,12.9207,12.9207,22900.0
2010-04-06 12:40:00,15.84,15.87,15.83,15.86,20200.0,12.9288,12.9533,12.9207,12.9452,20200.0
2010-04-06 12:50:00,15.87,15.88,15.86,15.88,31600.0,12.9533,12.9615,12.9452,12.9615,31600.0
2010-04-06 13:00:00,15.88,15.88,15.82,15.83,38100.0,12.9615,12.9615,12.9125,12.9207,38100.0
2010-04-06 13:10:00,15.83,15.83,15.82,15.82,3000.0,12.9207,12.9207,12.9125,12.9125,3000.0
2010-04-06 13:20:00,15.83,15.84,15.83,15.83,5900.0,12.9207,12.9288,12.9207,12.9207,5900.0
2010-04-06 13:30:00,15.84,15.84,15.83,15.83,21300.0,12.9288,12.9288,12.9207,12.9207,21300.0
2010-04-06 13:40:00,15.82,15.86,15.82,15.86,19300.0,12.9125,12.9452,12.9125,12.9452,19300.0
2010-04-06 13:50:00,15.86,15.88,15.85,15.85,27200.0,12.9452,12.9615,12.937,12.937,27200.0
2010-04-06 14:00:00,15.86,15.88,15.85,15.88,49300.0,12.9452,12.9615,12.937,12.9615,49300.0
2010-04-06 14:10:00,15.88,15.94,15.87,15.94,40200.0,12.9615,13.0104,12.9533,13.0104,40200.0
2010-04-06 14:20:00,15.94,15.98,15.94,15.94,115900.0,13.0104,13.0431,13.0104,13.0104,115900.0
2010-04-06 14:30:00,15.95,15.99,15.94,15.97,206400.0,13.0186,13.0513,13.0104,13.0349,206400.0
2010-04-06 14:40:00,15.97,15.98,15.95,15.95,22100.0,13.0349,13.0431,13.0186,13.0186,22100.0
2010-04-06 14:50:00,15.95,15.97,15.94,15.95,20300.0,13.0186,13.0349,13.0104,13.0186,20300.0
2010-04-06 15:00:00,15.94,15.97,15.9,15.9,47600.0,13.0104,13.0349,12.9778,12.9778,47600.0
2010-04-06 15:10:00,15.9,15.92,15.88,15.91,35700.0,12.9778,12.9941,12.9615,12.986,35700.0
2010-04-06 15:20:00,15.91,15.91,15.85,15.85,40900.0,12.986,12.986,12.937,12.937,40900.0
2010-04-06 15:30:00,15.85,15.9,15.84,15.9,30200.0,12.937,12.9778,12.9288,12.9778,30200.0
2010-04-06 15:40:00,15.89,15.92,15.87,15.87,86700.0,12.9696,12.9941,12.9533,12.9533,86700.0
2010-04-06 15:50:00,15.87,15.89,15.85,15.89,150700.0,12.9533,12.9696,12.937,12.9696,150700.0
2010-04-07 09:30:00,15.85,15.9,15.76,15.86,110100.0,12.937,12.9778,12.8635,12.9452,110100.0
2010-04-07 09:40:00,15.86,15.89,15.8,15.8,45300.0,12.9452,12.9696,12.8962,12.8962,45300.0
2010-04-07 09:50:00,15.8,15.85,15.8,15.8,65100.0,12.8962,12.937,12.8962,12.8962,65100.0
2010-04-07 10:00:00,15.81,15.86,15.77,15.85,83600.0,12.9043,12.9452,12.8717,12.937,83600.0
2010-04-07 10:10:00,15.86,15.92,15.86,15.9,33700.0,12.9452,12.9941,12.9452,12.9778,33700.0
2010-04-07 10:20:00,15.9,15.91,15.86,15.86,28300.0,12.9778,12.986,12.9452,12.9452,28300.0
2010-04-07 10:30:00,15.86,15.91,15.84,15.86,38400.0,12.9452,12.986,12.9288,12.9452,38400.0
2010-04-07 10:40:00,15.87,15.88,15.68,15.71,157200.0,12.9533,12.9615,12.7982,12.8227,157200.0
2010-04-07 10:50:00,15.71,15.77,15.71,15.74,58300.0,12.8227,12.8717,12.8227,12.8472,58300.0
2010-04-07 11:00:00,15.74,15.74,15.67,15.71,179700.0,12.8472,12.8472,12.7901,12.8227,179700.0
2010-04-07 11:10:00,15.71,15.74,15.69,15.71,272600.0,12.8227,12.8472,12.8064,12.8227,272600.0
2010-04-07 11:20:00,15.71,15.71,15.69,15.71,59700.0,12.8227,12.8227,12.8064,12.8227,59700.0
2010-04-07 11:30:00,15.71,15.71,15.67,15.69,85100.0,12.8227,12.8227,12.7901,12.8064,85100.0
2010-04-07 11:40:00,15.7,15.7,15.6,15.62,216400.0,12.8146,12.8146,12.7329,12.7493,216400.0
2010-04-07 11:50:00,15.62,15.74,15.61,15.74,140500.0,12.7493,12.8472,12.7411,12.8472,140500.0
2010-04-07 12:00:00,15.74,15.75,15.69,15.72,130300.0,12.8472,12.8554,12.8064,12.8309,130300.0
2010-04-07 12:10:00,15.72,15.72,15.69,15.7,58900.0,12.8309,12.8309,12.8064,12.8146,58900.0
2010-04-07 12:20:00,15.7,15.78,15.7,15.78,68700.0,12.8146,12.8799,12.8146,12.8799,68700.0
2010-04-07 12:30:00,15.78,15.79,15.77,15.77,67900.0,12.8799,12.888,12.8717,12.8717,67900.0
2010-04-07 12:40:00,15.78,15.8,15.77,15.79,92700.0,12.8799,12.8962,12.8717,12.888,92700.0
2010-04-07 12:50:00,15.79,15.82,15.78,15.81,62500.0,12.888,12.9125,12.8799,12.9043,62500.0
2010-04-07 13:00:00,15.81,15.84,15.79,15.79,196300.0,12.9043,12.9288,12.888,12.888,196300.0
2010-04-07 13:10:00,15.79,15.83,15.77,15.81,118400.0,12.888,12.9207,12.8717,12.9043,118400.0
2010-04-07 13:20:00,15.81,15.88,15.8,15.86,239400.0,12.9043,12.9615,12.8962,12.9452,239400.0
2010-04-07 13:30:00,15.87,15.89,15.86,15.88,181300.0,12.9533,12.9696,12.9452,12.9615,181300.0
2010-04-07 13:40:00,15.88,15.9,15.79,15.8,190400.0,12.9615,12.9778,12.888,12.8962,190400.0
2010-04-07 13:50:00,15.8,15.85,15.79,15.85,56600.0,12.8962,12.937,12.888,12.937,56600.0
2010-04-07 14:00:00,15.85,15.85,15.78,15.8,123800.0,12.937,12.937,12.8799,12.8962,123800.0
2010-04-07 14:10:00,15.8,15.83,15.79,15.82,108900.0,12.8962,12.9207,12.888,12.9125,108900.0
2010-04-07 14:20:00,15.82,15.83,15.76,15.79,156800.0,12.9125,12.9207,12.8635,12.888,156800.0
2010-04-07 14:30:00,15.79,15.79,15.71,15.77,108500.0,12.888,12.888,12.8227,12.8717,108500.0
2010-04-07 14:40:00,15.77,15.78,15.71,15.74,358100.0,12.8717,12.8799,12.8227,12.8472,358100.0
2010-04-07 14:50:00,15.74,15.76,15.7,15.7,90900.0,12.8472,12.8635,12.8146,12.8146,90900.0
2010-04-07 15:00:00,15.7,15.71,15.61,15.61,268600.0,12.8146,12.8227,12.7411,12.7411,268600.0
2010-04-07 15:10:00,15.61,15.67,15.6,15.65,172000.0,12.7411,12.7901,12.7329,12.7737,172000.0
2010-04-07 15:20:00,15.65,15.75,15.65,15.74,144100.0,12.7737,12.8554,12.7737,12.8472,144100.0
2010-04-07 15:30:00,15.74,15.74,15.67,15.71,148600.0,12.8472,12.8472,12.7901,12.8227,148600.0
2010-04-07 15:40:00,15.7,15.71,15.68,15.68,99800.0,12.8146,12.8227,12.7982,12.7982,99800.0
2010-04-07 15:50:00,15.69,15.74,15.67,15.74,306900.0,12.8064,12.8472,12.7901,12.8472,306900.0
2010-04-08 09:30:00,15.63,15.65,15.5,15.51,297700.0,12.7574,12.7737,12.6513,12.6595,297700.0
2010-04-08 09:40:00,15.51,15.52,15.46,15.49,124500.0,12.6595,12.6676,12.6187,12.6432,124500.0
2010-04-08 09:50:00,15.49,15.51,15.4,15.41,130000.0,12.6432,12.6595,12.5697,12.5779,130000.0
2010-04-08 10:00:00,15.41,15.45,15.4,15.4,203000.0,12.5779,12.6105,12.5697,12.5697,203000.0
2010-04-08 10:10:00,15.4,15.45,15.4,15.43,95000.0,12.5697,12.6105,12.5697,12.5942,95000.0
2010-04-08 10:20:00,15.44,15.5,15.43,15.45,101900.0,12.6023,12.6513,12.5942,12.6105,101900.0
2010-04-08 10:30:00,15.46,15.47,15.44,15.44,57900.0,12.6187,12.6268,12.6023,12.6023,57900.0
2010-04-08 10:40:00,15.43,15.46,15.43,15.45,104300.0,12.5942,12.6187,12.5942,12.6105,104300.0
2010-04-08 10:50:00,15.45,15.48,15.45,15.46,19600.0,12.6105,12.635,12.6105,12.6187,19600.0
2010-04-08 11:00:00,15.46,15.5,15.46,15.49,57800.0,12.6187,12.6513,12.6187,12.6432,57800.0
2010-04-08 11:10:00,15.48,15.49,15.45,15.46,37400.0,12.635,12.6432,12.6105,12.6187,37400.0
2010-04-08 11:20:00,15.46,15.5,15.46,15.47,68400.0,12.6187,12.6513,12.6187,12.6268,68400.0
2010-04-08 11:30:00,15.47,15.5,15.47,15.5,53000.0,12.6268,12.6513,12.6268,12.6513,53000.0
2010-04-08 11:40:00,15.5,15.54,15.48,15.54,42000.0,12.6513,12.684,12.635,12.684,42000.0
2010-04-08 11:50:00,15.53,15.53,15.49,15.49,36200.0,12.6758,12.6758,12.6432,12.6432,36200.0
2010-04-08 12:00:00,15.5,15.5,15.48,15.49,29100.0,12.6513,12.6513,12.635,12.6432,29100.0
2010-04-08 12:10:00,15.48,15.5,15.48,15.49,29000.0,12.635,12.6513,12.635,12.6432,29000.0
2010-04-08 12:20:00,15.5,15.52,15.49,15.5,99900.0,12.6513,12.6676,12.6432,12.6513,99900.0
2010-04-08 12:30:00,15.49,15.52,15.49,15.51,24000.0,12.6432,12.6676,12.6432,12.6595,24000.0
2010-04-08 12:40:00,15.51,15.51,15.5,15.51,10800.0,12.6595,12.6595,12.6513,12.6595,10800.0
2010-04-08 12:50:00,15.51,15.52,15.5,15.51,26000.0,12.6595,12.6676,12.6513,12.6595,26000.0
2010-04-08 13:00:00,15.52,15.54,15.51,15.52,60600.0,12.6676,12.684,12.6595,12.6676,60600.0
2010-04-08 13:10:00,15.53,15.55,15.52,15.52,35300.0,12.6758,12.6921,12.6676,12.6676,35300.0
2010-04-08 13:20:00,15.52,15.55,15.51,15.53,51300.0,12.6676,12.6921,12.6595,12.6758,51300.0
2010-04-08 13:30:00,15.52,15.59,15.52,15.57,42800.0,12.6676,12.7248,12.6676,12.7084,42800.0
2010-04-08 13:40:00,15.56,15.62,15.53,15.59,128200.0,12.7003,12.7493,12.6758,12.7248,128200.0
2010-04-08 13:50:00,15.59,15.61,15.57,15.59,65000.0,12.7248,12.7411,12.7084,12.7248,65000.0
2010-04-08 14:00:00,15.59,15.6,15.54,15.55,82900.0,12.7248,12.7329,12.684,12.6921,82900.0
2010-04-08 14:10:00,15.55,15.57,15.54,15.56,37800.0,12.6921,12.7084,12.684,12.7003,37800.0
2010-04-08 14:20:00,15.57,15.58,15.56,15.58,21000.0,12.7084,12.7166,12.7003,12.7166,21000.0
2010-04-08 14:30:00,15.58,15.58,15.56,15.57,57500.0,12.7166,12.7166,12.7003,12.7084,57500.0
2010-04-08 14:40:00,15.58,15.62,15.57,15.62,51200.0,12.7166,12.7493,12.7084,12.7493,51200.0
2010-04-08 14:50:00,15.63,15.65,15.61,15.62,70100.0,12.7574,12.7737,12.7411,12.7493,70100.0
2010-04-08 15:00:00,15.63,15.63,15.57,15.58,88600.0,12.7574,12.7574,12.7084,12.7166,88600.0
2010-04-08 15:10:00,15.58,15.58,15.52,15.52,102400.0,12.7166,12.7166,12.6676,12.6676,102400.0
2010-04-08 15:20:00,15.52,15.55,15.52,15.55,162700.0,12.6676,12.6921,12.6676,12.6921,162700.0
2010-04-08 15:30:00,15.54,15.61,15.54,15.61,122600.0,12.684,12.7411,12.684,12.7411,122600.0
2010-04-08 15:40:00,15.6,15.61,15.58,15.59,112400.0,12.7329,12.7411,12.7166,12.7248,112400.0
2010-04-08 15:50:00,15.59,15.6,15.58,15.58,124300.0,12.7248,12.7329,12.7166,12.7166,124300.0
2010-04-09 09:30:00,15.66,15.77,15.61,15.67,113800.0,12.7819,12.8717,12.7411,12.7901,113800.0
2010-04-09 09:40:00,15.67,15.74,15.6,15.61,81200.0,12.7901,12.8472,12.7329,12.7411,81200.0
2010-04-09 09:50:00,15.6,15.72,15.56,15.67,100900.0,12.7329,12.8309,12.7003,12.7901,100900.0
2010-04-09 10:00:00,15.68,15.73,15.62,15.62,71900.0,12.7982,12.839,12.7493,12.7493,71900.0
2010-04-09 10:10:00,15.62,15.68,15.62,15.66,33300.0,12.7493,12.7982,12.7493,12.7819,33300.0
2010-04-09 10:20:00,15.66,15.67,15.58,15.59,56500.0,12.7819,12.7901,12.7166,12.7248,56500.0
2010-04-09 10:30:00,15.59,15.65,15.57,15.63,84800.0,12.7248,12.7737,12.7084,12.7574,84800.0
2010-04-09 10:40:00,15.63,15.67,15.61,15.67,75500.0,12.7574,12.7901,12.7411,12.7901,75500.0
2010-04-09 10:50:00,15.67,15.7,15.64,15.65,61000.0,12.7901,12.8146,12.7656,12.7737,61000.0
2010-04-09 11:00:00,15.65,15.67,15.64,15.67,47700.0,12.7737,12.7901,12.7656,12.7901,47700.0
2010-04-09 11:10:00,15.68,15.7,15.67,15.68,54600.0,12.7982,12.8146,12.7901,12.7982,54600.0
2010-04-09 11:20:00,15.67,15.7,15.66,15.68,53000.0,12.7901,12.8146,12.7819,12.7982,53000.0
2010-04-09 11:30:00,15.67,15.69,15.65,15.68,32400.0,12.7901,12.8064,12.7737,12.7982,32400.0
2010-04-09 11:40:00,15.68,15.68,15.63,15.64,46200.0,12.7982,12.7982,12.7574,12.7656,46200.0
2010-04-09 11:50:00,15.64,15.65,15.63,15.63,33700.0,12.7656,12.7737,12.7574,12.7574,33700.0
2010-04-09 12:00:00,15.64,15.67,15.63,15.64,53700.0,12.7656,12.7901,12.7574,12.7656,53700.0
2010-04-09 12:10:00,15.64,15.65,15.62,15.63,32300.0,12.7656,12.7737,12.7493,12.7574,32300.0
2010-04-09 12:20:00,15.64,15.64,15.63,15.63,38700.0,12.7656,12.7656,12.7574,12.7574,38700.0
2010-04-09 12:30:00,15.63,15.66,15.63,15.64,50100.0,12.7574,12.7819,12.7574,12.7656,50100.0
2010-04-09 12:40:00,15.64,15.64,15.63,15.64,7800.0,12.7656,12.7656,12.7574,12.7656,7800.0
2010-04-09 12:50:00,15.64,15.64,15.61,15.62,21100.0,12.7656,12.7656,12.7411,12.7493,21100.0
2010-04-09 13:00:00,15.62,15.62,15.58,15.59,46800.0,12.7493,12.7493,12.7166,12.7248,46800.0
2010-04-09 13:10:00,15.6,15.62,15.6,15.61,17000.0,12.7329,12.7493,12.7329,12.7411,17000.0
2010-04-09 13:20:00,15.61,15.61,15.59,15.61,39200.0,12.7411,12.7411,12.7248,12.7411,39200.0
2010-04-09 13:30:00,15.61,15.62,15.59,15.6,31900.0,12.7411,12.7493,12.7248,12.7329,31900.0
2010-04-09 13:40:00,15.6,15.6,15.55,15.55,96000.0,12.7329,12.7329,12.6921,12.6921,96000.0
2010-04-09 13:50:00,15.55,15.6,15.54,15.6,79800.0,12.6921,12.7329,12.684,12.7329,79800.0
2010-04-09 14:00:00,15.59,15.62,15.57,15.62,95300.0,12.7248,12.7493,12.7084,12.7493,95300.0
2010-04-09 14:10:00,15.62,15.65,15.59,15.59,46600.0,12.7493,12.7737,12.7248,12.7248,46600.0
2010-04-09 14:20:00,15.6,15.62,15.59,15.62,38500.0,12.7329,12.7493,12.7248,12.7493,38500.0
2010-04-09 14:30:00,15.61,15.67,15.61,15.66,50700.0,12.7411,12.7901,12.7411,12.7819,50700.0
2010-04-09 14:40:00,15.67,15.72,15.67,15.72,97700.0,12.7901,12.8309,12.7901,12.8309,97700.0
2010-04-09 14:50:00,15.72,15.72,15.66,15.69,40800.0,12.8309,12.8309,12.7819,12.8064,40800.0
2010-04-09 15:00:00,15.69,15.7,15.67,15.68,36800.0,12.8064,12.8146,12.7901,12.7982,36800.0
2010-04-09 15:10:00,15.69,15.72,15.67,15.72,72700.0,12.8064,12.8309,12.7901,12.8309,72700.0
2010-04-09 15:20:00,15.71,15.74,15.7,15.74,57700.0,12.8227,12.8472,12.8146,12.8472,57700.0
2010-04-09 15:30:00,15.74,15.75,15.73,15.74,61000.0,12.8472,12.8554,12.839,12.8472,61000.0
2010-04-09 15:40:00,15.74,15.75,15.71,15.74,85900.0,12.8472,12.8554,12.8227,12.8472,85900.0
2010-04-09 15:50:00,15.74,15.75,15.72,15.75,166400.0,12.8472,12.8554,12.8309,12.8554,166400.0
2010-04-12 09:30:00,15.86,15.89,15.8,15.81,76100.0,12.9452,12.9696,12.8962,12.9043,76100.0
2010-04-12 09:40:00,15.82,15.84,15.81,15.81,46400.0,12.9125,12.9288,12.9043,12.9043,46400.0
2010-04-12 09:50:00,15.81,15.82,15.67,15.67,69600.0,12.9043,12.9125,12.7901,12.7901,69600.0
2010-04-12 10:00:00,15.67,15.79,15.66,15.78,60700.0,12.7901,12.888,12.7819,12.8799,60700.0
2010-04-12 10:10:00,15.78,15.81,15.68,15.73,120800.0,12.8799,12.9043,12.7982,12.839,120800.0
2010-04-12 10:20:00,15.74,15.78,15.66,15.72,120000.0,12.8472,12.8799,12.7819,12.8309,120000.0
2010-04-12 10:30:00,15.72,15.74,15.67,15.68,132100.0,12.8309,12.8472,12.7901,12.7982,132100.0
2010-04-12 10:40:00,15.68,15.75,15.68,15.72,112700.0,12.7982,12.8554,12.7982,12.8309,112700.0
2010-04-12 10:50:00,15.72,15.78,15.71,15.76,118500.0,12.8309,12.8799,12.8227,12.8635,118500.0
2010-04-12 11:00:00,15.75,15.81,15.75,15.81,32700.0,12.8554,12.9043,12.8554,12.9043,32700.0
2010-04-12 11:10:00,15.81,15.81,15.74,15.74,21800.0,12.9043,12.9043,12.8472,12.8472,21800.0
2010-04-12 11:20:00,15.74,15.79,15.73,15.76,85000.0,12.8472,12.888,12.839,12.8635,85000.0
2010-04-12 11:30:00,15.75,15.79,15.71,15.75,133100.0,12.8554,12.888,12.8227,12.8554,133100.0
2010-04-12 11:40:00,15.75,15.76,15.71,15.71,22900.0,12.8554,12.8635,12.8227,12.8227,22900.0
2010-04-12 11:50:00,15.72,15.74,15.72,15.72,27100.0,12.8309,12.8472,12.8309,12.8309,27100.0
2010-04-12 12:00:00,15.72,15.75,15.7,15.7,33900.0,12.8309,12.8554,12.8146,12.8146,33900.0
2010-04-12 12:10:00,15.7,15.73,15.69,15.71,72200.0,12.8146,12.839,12.8064,12.8227,72200.0
2010-04-12 12:20:00,15.71,15.73,15.7,15.71,59300.0,12.8227,12.839,12.8146,12.8227,59300.0
2010-04-12 12:30:00,15.72,15.72,15.69,15.71,14100.0,12.8309,12.8309,12.8064,12.8227,14100.0
2010-04-12 12:40:00,15.71,15.73,15.71,15.73,8200.0,12.8227,12.839,12.8227,12.839,8200.0
2010-04-12 12:50:00,15.73,15.75,15.73,15.75,53900.0,12.839,12.8554,12.839,12.8554,53900.0
2010-04-12 13:00:00,15.75,15.81,15.75,15.79,133600.0,12.8554,12.9043,12.8554,12.888,133600.0
2010-04-12 13:10:00,15.78,15.84,15.78,15.83,49000.0,12.8799,12.9288,12.8799,12.9207,49000.0
2010-04-12 13:20:00,15.84,15.85,15.81,15.83,130000.0,12.9288,12.937,12.9043,12.9207,130000.0
2010-04-12 13:30:00,15.83,15.88,15.82,15.88,57400.0,12.9207,12.9615,12.9125,12.9615,57400.0
2010-04-12 13:40:00,15.89,15.89,15.87,15.88,32500.0,12.9696,12.9696,12.9533,12.9615,32500.0
2010-04-12 13:50:00,15.88,15.92,15.84,15.84,125000.0,12.9615,12.9941,12.9288,12.9288,125000.0
2010-04-12 14:00:00,15.84,15.86,15.81,15.81,39500.0,12.9288,12.9452,12.9043,12.9043,39500.0
2010-04-12 14:10:00,15.81,15.82,15.8,15.81,27700.0,12.9043,12.9125,12.8962,12.9043,27700.0
2010-04-12 14:20:00,15.81,15.81,15.78,15.79,20100.0,12.9043,12.9043,12.8799,12.888,20100.0
2010-04-12 14:30:00,15.79,15.82,15.79,15.81,33500.0,12.888,12.9125,12.888,12.9043,33500.0
2010-04-12 14:40:00,15.8,15.82,15.76,15.79,154200.0,12.8962,12.9125,12.8635,12.888,154200.0
2010-04-12 14:50:00,15.78,15.82,15.78,15.81,54000.0,12.8799,12.9125,12.8799,12.9043,54000.0
2010-04-12 15:00:00,15.82,15.84,15.8,15.84,55500.0,12.9125,12.9288,12.8962,12.9288,55500.0
2010-04-12 15:10:00,15.84,15.85,15.81,15.82,115800.0,12.9288,12.937,12.9043,12.9125,115800.0
2010-04-12 15:20:00,15.81,15.82,15.76,15.78,51200.0,12.9043,12.9125,12.8635,12.8799,51200.0
2010-04-12 15:30:00,15.77,15.81,15.76,15.81,76200.0,12.8717,12.9043,12.8635,12.9043,76200.0
2010-04-12 15:40:00,15.81,15.81,15.76,15.81,185200.0,12.9043,12.9043,12.8635,12.9043,185200.0
2010-04-12 15:50:00,15.81,15.81,15.79,15.8,125500.0,12.9043,12.9043,12.888,12.8962,125500.0
2010-04-13 09:30:00,15.7,15.73,15.67,15.7,126500.0,12.8146,12.839,12.7901,12.8146,126500.0
2010-04-13 09:40:00,15.7,15.76,15.69,15.76,170000.0,12.8146,12.8635,12.8064,12.8635,170000.0
2010-04-13 09:50:00,15.75,15.81,15.74,15.76,82000.0,12.8554,12.9043,12.8472,12.8635,82000.0
2010-04-13 10:00:00,15.74,15.77,15.73,15.73,59400.0,12.8472,12.8717,12.839,12.839,59400.0
2010-04-13 10:10:00,15.73,15.76,15.68,15.69,112400.0,12.839,12.8635,12.7982,12.8064,112400.0
2010-04-13 10:20:00,15.7,15.73,15.67,15.71,155800.0,12.8146,12.839,12.7901,12.8227,155800.0
2010-04-13 10:30:00,15.71,15.77,15.7,15.77,156700.0,12.8227,12.8717,12.8146,12.8717,156700.0
2010-04-13 10:40:00,15.77,15.8,15.75,15.79,67500.0,12.8717,12.8962,12.8554,12.888,67500.0
2010-04-13 10:50:00,15.8,15.86,15.77,15.81,83900.0,12.8962,12.9452,12.8717,12.9043,83900.0
2010-04-13 11:00:00,15.82,15.85,15.76,15.83,203800.0,12.9125,12.937,12.8635,12.9207,203800.0
2010-04-13 11:10:00,15.83,15.84,15.77,15.77,141300.0,12.9207,12.9288,12.8717,12.8717,141300.0
2010-04-13 11:20:00,15.77,15.78,15.72,15.74,123200.0,12.8717,12.8799,12.8309,12.8472,123200.0
2010-04-13 11:30:00,15.74,15.74,15.71,15.71,53300.0,12.8472,12.8472,12.8227,12.8227,53300.0
2010-04-13 11:40:00,15.71,15.72,15.67,15.69,66700.0,12.8227,12.8309,12.7901,12.8064,66700.0
2010-04-13 11:50:00,15.7,15.71,15.67,15.71,68300.0,12.8146,12.8227,12.7901,12.8227,68300.0
2010-04-13 12:00:00,15.7,15.76,15.69,15.76,402700.0,12.8146,12.8635,12.8064,12.8635,402700.0
2010-04-13 12:10:00,15.76,15.8,15.76,15.79,233600.0,12.8635,12.8962,12.8635,12.888,233600.0
2010-04-13 12:20:00,15.79,15.81,15.78,15.81,56000.0,12.888,12.9043,12.8799,12.9043,56000.0
2010-04-13 12:30:00,15.8,15.81,15.74,15.78,52600.0,12.8962,12.9043,12.8472,12.8799,52600.0
2010-04-13 12:40:00,15.78,15.78,15.75,15.75,13900.0,12.8799,12.8799,12.8554,12.8554,13900.0
2010-04-13 12:50:00,15.75,15.81,15.73,15.8,44300.0,12.8554,12.9043,12.839,12.8962,44300.0
2010-04-13 13:00:00,15.8,15.82,15.8,15.82,43200.0,12.8962,12.9125,12.8962,12.9125,43200.0
2010-04-13 13:10:00,15.82,15.85,15.8,15.8,38700.0,12.9125,12.937,12.8962,12.8962,38700.0
2010-04-13 13:20:00,15.8,15.81,15.76,15.8,75300.0,12.8962,12.9043,12.8635,12.8962,75300.0
2010-04-13 13:30:00,15.8,15.82,15.79,15.82,21800.0,12.8962,12.9125,12.888,12.9125,21800.0
2010-04-13 13:40:00,15.81,15.86,15.81,15.85,71700.0,12.9043,12.9452,12.9043,12.937,71700.0
2010-04-13 13:50:00,15.85,15.88,15.84,15.87,991000.0,12.937,12.9615,12.9288,12.9533,991000.0
2010-04-13 14:00:00,15.87,15.87,15.83,15.84,43300.0,12.9533,12.9533,12.9207,12.9288,43300.0
2010-04-13 14:10:00,15.83,15.87,15.83,15.87,25300.0,12.9207,12.9533,12.9207,12.9533,25300.0
2010-04-13 14:20:00,15.87,15.89,15.86,15.88,37500.0,12.9533,12.9696,12.9452,12.9615,37500.0
2010-04-13 14:30:00,15.87,15.91,15.86,15.86,73200.0,12.9533,12.986,12.9452,12.9452,73200.0
2010-04-13 14:40:00,15.86,15.89,15.83,15.87,40200.0,12.9452,12.9696,12.9207,12.9533,40200.0
2010-04-13 14:50:00,15.87,15.9,15.85,15.86,46600.0,12.9533,12.9778,12.937,12.9452,46600.0
2010-04-13 15:00:00,15.87,15.88,15.85,15.85,42300.0,12.9533,12.9615,12.937,12.937,42300.0
2010-04-13 15:10:00,15.85,15.91,15.85,15.9,52000.0,12.937,12.986,12.937,12.9778,52000.0
2010-04-13 15:20:00,15.91,15.94,15.88,15.94,58300.0,12.986,13.0104,12.9615,13.0104,58300.0
2010-04-13 15:30:00,15.94,15.94,15.91,15.92,79100.0,13.0104,13.0104,12.986,12.9941,79100.0
2010-04-13 15:40:00,15.92,15.94,15.91,15.92,60500.0,12.9941,13.0104,12.986,12.9941,60500.0
2010-04-13 15:50:00,15.92,15.93,15.89,15.91,205500.0,12.9941,13.0023,12.9696,12.986,205500.0
2010-04-14 09:30:00,15.99,16.15,15.97,16.14,569700.0,13.0513,13.1819,13.0349,13.1737,569700.0
2010-04-14 09:40:00,16.14,16.16,16.1,16.13,117700.0,13.1737,13.19,13.141,13.1655,117700.0
2010-04-14 09:50:00,16.14,16.14,16.07,16.09,89400.0,13.1737,13.1737,13.1166,13.1329,89400.0
2010-04-14 10:00:00,16.08,16.14,16.05,16.12,129200.0,13.1247,13.1737,13.1002,13.1574,129200.0
2010-04-14 10:10:00,16.12,16.12,16.0,16.04,87200.0,13.1574,13.1574,13.0594,13.0921,87200.0
2010-04-14 10:20:00,16.04,16.04,15.94,15.96,212400.0,13.0921,13.0921,13.0104,13.0268,212400.0
2010-04-14 10:30:00,15.96,16.01,15.92,15.98,145600.0,13.0268,13.0676,12.9941,13.0431,145600.0
2010-04-14 10:40:00,15.97,16.06,15.96,16.05,97200.0,13.0349,13.1084,13.0268,13.1002,97200.0
2010-04-14 10:50:00,16.06,16.15,16.06,16.15,96600.0,13.1084,13.1819,13.1084,13.1819,96600.0
2010-04-14 11:00:00,16.14,16.2,16.11,16.12,147700.0,13.1737,13.2227,13.1492,13.1574,147700.0
2010-04-14 11:10:00,16.12,16.12,16.03,16.05,70200.0,13.1574,13.1574,13.0839,13.1002,70200.0
2010-04-14 11:20:00,16.05,16.14,16.04,16.13,51100.0,13.1002,13.1737,13.0921,13.1655,51100.0
2010-04-14 11:30:00,16.13,16.14,16.12,16.14,42600.0,13.1655,13.1737,13.1574,13.1737,42600.0
2010-04-14 11:40:00,16.14,16.17,16.13,16.17,60000.0,13.1737,13.1982,13.1655,13.1982,60000.0
2010-04-14 11:50:00,16.17,16.17,16.14,16.17,48400.0,13.1982,13.1982,13.1737,13.1982,48400.0
2010-04-14 12:00:00,16.17,16.17,16.15,16.17,54200.0,13.1982,13.1982,13.1819,13.1982,54200.0
2010-04-14 12:10:00,16.16,16.18,16.16,16.18,37500.0,13.19,13.2063,13.19,13.2063,37500.0
2010-04-14 12:20:00,16.18,16.19,16.18,16.19,54100.0,13.2063,13.2145,13.2063,13.2145,54100.0
2010-04-14 12:30:00,16.19,16.21,16.19,16.21,55600.0,13.2145,13.2308,13.2145,13.2308,55600.0
2010-04-14 12:40:00,16.2,16.24,16.2,16.21,62500.0,13.2227,13.2553,13.2227,13.2308,62500.0
2010-04-14 12:50:00,16.21,16.23,16.19,16.19,121400.0,13.2308,13.2472,13.2145,13.2145,121400.0
2010-04-14 13:00:00,16.2,16.23,16.19,16.22,65800.0,13.2227,13.2472,13.2145,13.239,65800.0
2010-04-14 13:10:00,16.22,16.25,16.22,16.24,41100.0,13.239,13.2635,13.239,13.2553,41100.0
2010-04-14 13:20:00,16.24,16.25,16.23,16.25,43900.0,13.2553,13.2635,13.2472,13.2635,43900.0
2010-04-14 13:30:00,16.25,16.25,16.23,16.24,29600.0,13.2635,13.2635,13.2472,13.2553,29600.0
2010-04-14 13:40:00,16.23,16.24,16.2,16.24,37400.0,13.2472,13.2553,13.2227,13.2553,37400.0
2010-04-14 13:50:00,16.24,16.24,16.2,16.22,62500.0,13.2553,13.2553,13.2227,13.239,62500.0
2010-04-14 14:00:00,16.21,16.24,16.21,16.23,85700.0,13.2308,13.2553,13.2308,13.2472,85700.0
2010-04-14 14:10:00,16.24,16.26,16.22,16.25,75700.0,13.2553,13.2716,13.239,13.2635,75700.0
2010-04-14 14:20:00,16.26,16.29,16.25,16.29,95200.0,13.2716,13.2961,13.2635,13.2961,95200.0
2010-04-14 14:30:00,16.29,16.34,16.28,16.33,114100.0,13.2961,13.3369,13.288,13.3288,114100.0
2010-04-14 14:40:00,16.33,16.34,16.3,16.31,65500.0,13.3288,13.3369,13.3043,13.3124,65500.0
2010-04-14 14:50:00,16.31,16.34,16.3,16.33,64800.0,13.3124,13.3369,13.3043,13.3288,64800.0
2010-04-14 15:00:00,16.33,16.33,16.27,16.27,106800.0,13.3288,13.3288,13.2798,13.2798,106800.0
2010-04-14 15:10:00,16.28,16.3,16.25,16.25,175300.0,13.288,13.3043,13.2635,13.2635,175300.0
2010-04-14 15:20:00,16.25,16.3,16.23,16.3,124300.0,13.2635,13.3043,13.2472,13.3043,124300.0
2010-04-14 15:30:00,16.3,16.44,16.3,16.41,273400.0,13.3043,13.4186,13.3043,13.3941,273400.0
2010-04-14 15:40:00,16.41,16.42,16.36,16.36,205100.0,13.3941,13.4022,13.3533,13.3533,205100.0
2010-04-14 15:50:00,16.37,16.41,16.28,16.29,509900.0,13.3614,13.3941,13.288,13.2961,509900.0
2010-04-15 09:30:00,16.26,16.34,16.26,16.32,57000.0,13.2716,13.3369,13.2716,13.3206,57000.0
2010-04-15 09:40:00,16.32,16.38,16.29,16.37,163600.0,13.3206,13.3696,13.2961,13.3614,163600.0
2010-04-15 09:50:00,16.37,16.45,16.37,16.45,48400.0,13.3614,13.4267,13.3614,13.4267,48400.0
2010-04-15 10:00:00,16.45,16.5,16.34,16.48,99100.0,13.4267,13.4675,13.3369,13.4512,99100.0
2010-04-15 10:10:00,16.48,16.5,16.44,16.44,43200.0,13.4512,13.4675,13.4186,13.4186,43200.0
2010-04-15 10:20:00,16.45,16.5,16.42,16.45,125600.0,13.4267,13.4675,13.4022,13.4267,125600.0
2010-04-15 10:30:00,16.46,16.5,16.44,16.47,77200.0,13.4349,13.4675,13.4186,13.443,77200.0
2010-04-15 10:40:00,16.48,16.55,16.48,16.54,98200.0,13.4512,13.5083,13.4512,13.5002,98200.0
2010-04-15 10:50:00,16.53,16.53,16.43,16.45,138900.0,13.492,13.492,13.4104,13.4267,138900.0
2010-04-15 11:00:00,16.45,16.49,16.43,16.45,48600.0,13.4267,13.4594,13.4104,13.4267,48600.0
2010-04-15 11:10:00,16.44,16.47,16.38,16.41,63600.0,13.4186,13.443,13.3696,13.3941,63600.0
2010-04-15 11:20:00,16.41,16.41,16.35,16.36,29600.0,13.3941,13.3941,13.3451,13.3533,29600.0
2010-04-15 11:30:00,16.36,16.37,16.31,16.37,60700.0,13.3533,13.3614,13.3124,13.3614,60700.0
2010-04-15 11:40:00,16.37,16.38,16.25,16.25,88000.0,13.3614,13.3696,13.2635,13.2635,88000.0
2010-04-15 11:50:00,16.25,16.32,16.24,16.28,46100.0,13.2635,13.3206,13.2553,13.288,46100.0
2010-04-15 12:00:00,16.27,16.27,16.23,16.26,47700.0,13.2798,13.2798,13.2472,13.2716,47700.0
2010-04-15 12:10:00,16.26,16.3,16.23,16.29,30800.0,13.2716,13.3043,13.2472,13.2961,30800.0
2010-04-15 12:20:00,16.28,16.28,16.19,16.23,73800.0,13.288,13.288,13.2145,13.2472,73800.0
2010-04-15 12:30:00,16.22,16.3,16.2,16.28,26700.0,13.239,13.3043,13.2227,13.288,26700.0
2010-04-15 12:40:00,16.28,16.29,16.24,16.29,21800.0,13.288,13.2961,13.2553,13.2961,21800.0
2010-04-15 12:50:00,16.29,16.3,16.28,16.3,17300.0,13.2961,13.3043,13.288,13.3043,17300.0
2010-04-15 13:00:00,16.3,16.31,16.25,16.3,48000.0,13.3043,13.3124,13.2635,13.3043,48000.0
2010-04-15 13:10:00,16.3,16.3,16.28,16.29,34700.0,13.3043,13.3043,13.288,13.2961,34700.0
2010-04-15 13:20:00,16.3,16.33,16.29,16.32,51400.0,13.3043,13.3288,13.2961,13.3206,51400.0
2010-04-15 13:30:00,16.33,16.33,16.25,16.28,70000.0,13.3288,13.3288,13.2635,13.288,70000.0
2010-04-15 13:40:00,16.28,16.29,16.25,16.28,26300.0,13.288,13.2961,13.2635,13.288,26300.0
2010-04-15 13:50:00,16.27,16.3,16.25,16.3,34100.0,13.2798,13.3043,13.2635,13.3043,34100.0
2010-04-15 14:00:00,16.29,16.34,16.29,16.33,84900.0,13.2961,13.3369,13.2961,13.3288,84900.0
2010-04-15 14:10:00,16.33,16.34,16.29,16.31,52900.0,13.3288,13.3369,13.2961,13.3124,52900.0
2010-04-15 14:20:00,16.31,16.32,16.29,16.3,29700.0,13.3124,13.3206,13.2961,13.3043,29700.0
2010-04-15 14:30:00,16.3,16.33,16.29,16.33,55200.0,13.3043,13.3288,13.2961,13.3288,55200.0
2010-04-15 14:40:00,16.33,16.4,16.33,16.39,73200.0,13.3288,13.3859,13.3288,13.3777,73200.0
2010-04-15 14:50:00,16.38,16.47,16.36,16.45,167100.0,13.3696,13.443,13.3533,13.4267,167100.0
2010-04-15 15:00:00,16.45,16.45,16.4,16.42,111500.0,13.4267,13.4267,13.3859,13.4022,111500.0
2010-04-15 15:10:00,16.42,16.43,16.39,16.41,84000.0,13.4022,13.4104,13.3777,13.3941,84000.0
2010-04-15 15:20:00,16.41,16.44,16.41,16.43,102500.0,13.3941,13.4186,13.3941,13.4104,102500.0
2010-04-15 15:30:00,16.42,16.43,16.36,16.37,135200.0,13.4022,13.4104,13.3533,13.3614,135200.0
2010-04-15 15:40:00,16.37,16.42,16.36,16.41,222200.0,13.3614,13.4022,13.3533,13.3941,222200.0
2010-04-15 15:50:00,16.41,16.43,16.4,16.41,173000.0,13.3941,13.4104,13.3859,13.3941,173000.0
2010-04-16 09:30:00,16.36,16.36,16.2,16.22,212600.0,13.3533,13.3533,13.2227,13.239,212600.0
2010-04-16 09:40:00,16.23,16.25,16.08,16.13,114200.0,13.2472,13.2635,13.1247,13.1655,114200.0
2010-04-16 09:50:00,16.13,16.23,16.12,16.13,83700.0,13.1655,13.2472,13.1574,13.1655,83700.0
2010-04-16 10:00:00,16.14,16.24,16.11,16.19,57900.0,13.1737,13.2553,13.1492,13.2145,57900.0
2010-04-16 10:10:00,16.18,16.25,16.17,16.22,129000.0,13.2063,13.2635,13.1982,13.239,129000.0
2010-04-16 10:20:00,16.22,16.23,16.15,16.17,41000.0,13.239,13.2472,13.1819,13.1982,41000.0
2010-04-16 10:30:00,16.18,16.23,16.1,16.11,55400.0,13.2063,13.2472,13.141,13.1492,55400.0
2010-04-16 10:40:00,16.11,16.2,16.05,16.06,93500.0,13.1492,13.2227,13.1002,13.1084,93500.0
2010-04-16 10:50:00,16.05,16.09,15.97,16.05,131800.0,13.1002,13.1329,13.0349,13.1002,131800.0
2010-04-16 11:00:00,16.02,16.13,16.02,16.03,72900.0,13.0757,13.1655,13.0757,13.0839,72900.0
2010-04-16 11:10:00,16.03,16.08,15.95,15.95,137100.0,13.0839,13.1247,13.0186,13.0186,137100.0
2010-04-16 11:20:00,15.96,16.05,15.94,15.98,114500.0,13.0268,13.1002,13.0104,13.0431,114500.0
2010-04-16 11:30:00,15.99,16.0,15.91,15.92,104900.0,13.0513,13.0594,12.986,12.9941,104900.0
2010-04-16 11:40:00,15.92,15.97,15.9,15.91,94500.0,12.9941,13.0349,12.9778,12.986,94500.0
2010-04-16 11:50:00,15.9,15.9,15.82,15.86,122200.0,12.9778,12.9778,12.9125,12.9452,122200.0
2010-04-16 12:00:00,15.86,15.86,15.8,15.83,73000.0,12.9452,12.9452,12.8962,12.9207,73000.0
2010-04-16 12:10:00,15.84,15.93,15.84,15.9,59100.0,12.9288,13.0023,12.9288,12.9778,59100.0
2010-04-16 12:20:00,15.9,15.95,15.9,15.93,57400.0,12.9778,13.0186,12.9778,13.0023,57400.0
2010-04-16 12:30:00,15.93,15.94,15.82,15.85,61200.0,13.0023,13.0104,12.9125,12.937,61200.0
2010-04-16 12:40:00,15.84,15.96,15.83,15.95,68300.0,12.9288,13.0268,12.9207,13.0186,68300.0
2010-04-16 12:50:00,15.94,16.01,15.91,15.97,53800.0,13.0104,13.0676,12.986,13.0349,53800.0
2010-04-16 13:00:00,15.97,16.06,15.96,16.04,53600.0,13.0349,13.1084,13.0268,13.0921,53600.0
2010-04-16 13:10:00,16.04,16.07,15.97,16.01,53200.0,13.0921,13.1166,13.0349,13.0676,53200.0
2010-04-16 13:20:00,16.01,16.06,15.98,16.03,46700.0,13.0676,13.1084,13.0431,13.0839,46700.0
2010-04-16 13:30:00,16.03,16.05,15.95,15.99,38800.0,13.0839,13.1002,13.0186,13.0513,38800.0
2010-04-16 13:40:00,15.99,16.01,15.95,15.97,37400.0,13.0513,13.0676,13.0186,13.0349,37400.0
2010-04-16 13:50:00,15.97,16.0,15.95,16.0,41100.0,13.0349,13.0594,13.0186,13.0594,41100.0
2010-04-16 14:00:00,15.99,16.07,15.99,16.04,53100.0,13.0513,13.1166,13.0513,13.0921,53100.0
2010-04-16 14:10:00,16.04,16.12,16.01,16.05,65400.0,13.0921,13.1574,13.0676,13.1002,65400.0
2010-04-16 14:20:00,16.06,16.13,16.05,16.08,54400.0,13.1084,13.1655,13.1002,13.1247,54400.0
2010-04-16 14:30:00,16.08,16.12,16.05,16.06,36600.0,13.1247,13.1574,13.1002,13.1084,36600.0
2010-04-16 14:40:00,16.07,16.11,16.05,16.05,32400.0,13.1166,13.1492,13.1002,13.1002,32400.0
2010-04-16 14:50:00,16.05,16.07,16.01,16.01,73200.0,13.1002,13.1166,13.0676,13.0676,73200.0
2010-04-16 15:00:00,16.01,16.07,16.0,16.07,70100.0,13.0676,13.1166,13.0594,13.1166,70100.0
2010-04-16 15:10:00,16.07,16.1,16.05,16.05,58900.0,13.1166,13.141,13.1002,13.1002,58900.0
2010-04-16 15:20:00,16.06,16.07,16.03,16.07,67800.0,13.1084,13.1166,13.0839,13.1166,67800.0
2010-04-16 15:30:00,16.06,16.13,16.04,16.13,144900.0,13.1084,13.1655,13.0921,13.1655,144900.0
2010-04-16 15:40:00,16.13,16.17,16.1,16.12,320100.0,13.1655,13.1982,13.141,13.1574,320100.0
2010-04-16 15:50:00,16.12,16.16,16.1,16.16,292300.0,13.1574,13.19,13.141,13.19,292300.0
2010-04-19 09:30:00,16.09,16.1,15.98,16.06,180000.0,13.1329,13.141,13.0431,13.1084,180000.0
2010-04-19 09:40:00,16.06,16.07,15.95,16.01,147600.0,13.1084,13.1166,13.0186,13.0676,147600.0
2010-04-19 09:50:00,16.02,16.04,15.96,15.97,69600.0,13.0757,13.0921,13.0268,13.0349,69600.0
2010-04-19 10:00:00,15.97,16.0,15.93,15.99,77400.0,13.0349,13.0594,13.0023,13.0513,77400.0
2010-04-19 10:10:00,15.99,16.02,15.96,15.97,117800.0,13.0513,13.0757,13.0268,13.0349,117800.0
2010-04-19 10:20:00,15.96,15.97,15.84,15.85,97200.0,13.0268,13.0349,12.9288,12.937,97200.0
2010-04-19 10:30:00,15.85,15.87,15.76,15.87,108200.0,12.937,12.9533,12.8635,12.9533,108200.0
2010-04-19 10:40:00,15.86,15.87,15.81,15.82,37000.0,12.9452,12.9533,12.9043,12.9125,37000.0
2010-04-19 10:50:00,15.82,15.84,15.73,15.78,77600.0,12.9125,12.9288,12.839,12.8799,77600.0
2010-04-19 11:00:00,15.78,15.79,15.68,15.69,75100.0,12.8799,12.888,12.7982,12.8064,75100.0
2010-04-19 11:10:00,15.68,15.75,15.64,15.75,140100.0,12.7982,12.8554,12.7656,12.8554,140100.0
2010-04-19 11:20:00,15.75,15.75,15.66,15.67,39400.0,12.8554,12.8554,12.7819,12.7901,39400.0
2010-04-19 11:30:00,15.67,15.7,15.67,15.69,41700.0,12.7901,12.8146,12.7901,12.8064,41700.0
2010-04-19 11:40:00,15.69,15.69,15.54,15.54,91300.0,12.8064,12.8064,12.684,12.684,91300.0
2010-04-19 11:50:00,15.55,15.55,15.5,15.5,131300.0,12.6921,12.6921,12.6513,12.6513,131300.0
2010-04-19 12:00:00,15.5,15.58,15.5,15.53,82600.0,12.6513,12.7166,12.6513,12.6758,82600.0
2010-04-19 12:10:00,15.53,15.53,15.45,15.5,118800.0,12.6758,12.6758,12.6105,12.6513,118800.0
2010-04-19 12:20:00,15.52,15.55,15.5,15.53,61800.0,12.6676,12.6921,12.6513,12.6758,61800.0
2010-04-19 12:30:00,15.53,15.53,15.49,15.52,53300.0,12.6758,12.6758,12.6432,12.6676,53300.0
2010-04-19 12:40:00,15.52,15.64,15.51,15.62,128500.0,12.6676,12.7656,12.6595,12.7493,128500.0
2010-04-19 12:50:00,15.63,15.63,15.58,15.59,47400.0,12.7574,12.7574,12.7166,12.7248,47400.0
2010-04-19 13:00:00,15.6,15.6,15.5,15.53,76300.0,12.7329,12.7329,12.6513,12.6758,76300.0
2010-04-19 13:10:00,15.52,15.55,15.5,15.5,35700.0,12.6676,12.6921,12.6513,12.6513,35700.0
2010-04-19 13:20:00,15.51,15.59,15.5,15.56,70700.0,12.6595,12.7248,12.6513,12.7003,70700.0
2010-04-19 13:30:00,15.57,15.58,15.52,15.57,37300.0,12.7084,12.7166,12.6676,12.7084,37300.0
2010-04-19 13:40:00,15.57,15.58,15.51,15.52,68000.0,12.7084,12.7166,12.6595,12.6676,68000.0
2010-04-19 13:50:00,15.52,15.52,15.49,15.49,90400.0,12.6676,12.6676,12.6432,12.6432,90400.0
2010-04-19 14:00:00,15.49,15.54,15.48,15.52,145600.0,12.6432,12.684,12.635,12.6676,145600.0
2010-04-19 14:10:00,15.51,15.62,15.5,15.6,61000.0,12.6595,12.7493,12.6513,12.7329,61000.0
2010-04-19 14:20:00,15.61,15.69,15.59,15.65,89100.0,12.7411,12.8064,12.7248,12.7737,89100.0
2010-04-19 14:30:00,15.64,15.68,15.63,15.64,65200.0,12.7656,12.7982,12.7574,12.7656,65200.0
2010-04-19 14:40:00,15.64,15.68,15.6,15.62,60900.0,12.7656,12.7982,12.7329,12.7493,60900.0
2010-04-19 14:50:00,15.62,15.7,15.61,15.7,77000.0,12.7493,12.8146,12.7411,12.8146,77000.0
2010-04-19 15:00:00,15.7,15.77,15.7,15.77,181900.0,12.8146,12.8717,12.8146,12.8717,181900.0
2010-04-19 15:10:00,15.77,15.81,15.74,15.75,243900.0,12.8717,12.9043,12.8472,12.8554,243900.0
2010-04-19 15:20:00,15.75,15.81,15.74,15.75,171200.0,12.8554,12.9043,12.8472,12.8554,171200.0
2010-04-19 15:30:00,15.75,15.77,15.73,15.74,140500.0,12.8554,12.8717,12.839,12.8472,140500.0
2010-04-19 15:40:00,15.74,15.8,15.7,15.75,211300.0,12.8472,12.8962,12.8146,12.8554,211300.0
2010-04-19 15:50:00,15.76,15.8,15.72,15.8,363300.0,12.8635,12.8962,12.8309,12.8962,363300.0
2010-04-20 09:30:00,15.91,16.09,15.9,16.09,284100.0,12.986,13.1329,12.9778,13.1329,284100.0
2010-04-20 09:40:00,16.09,16.1,15.94,15.96,181800.0,13.1329,13.141,13.0104,13.0268,181800.0
2010-04-20 09:50:00,15.95,15.97,15.85,15.95,77900.0,13.0186,13.0349,12.937,13.0186,77900.0
2010-04-20 10:00:00,15.95,15.97,15.82,15.86,101900.0,13.0186,13.0349,12.9125,12.9452,101900.0
2010-04-20 10:10:00,15.88,15.94,15.83,15.83,59700.0,12.9615,13.0104,12.9207,12.9207,59700.0
2010-04-20 10:20:00,15.83,15.83,15.74,15.75,86100.0,12.9207,12.9207,12.8472,12.8554,86100.0
2010-04-20 10:30:00,15.75,15.81,15.71,15.81,49500.0,12.8554,12.9043,12.8227,12.9043,49500.0
2010-04-20 10:40:00,15.81,15.93,15.81,15.92,69300.0,12.9043,13.0023,12.9043,12.9941,69300.0
2010-04-20 10:50:00,15.93,15.94,15.87,15.88,42600.0,13.0023,13.0104,12.9533,12.9615,42600.0
2010-04-20 11:00:00,15.88,15.95,15.88,15.94,63800.0,12.9615,13.0186,12.9615,13.0104,63800.0
2010-04-20 11:10:00,15.94,15.98,15.92,15.96,56100.0,13.0104,13.0431,12.9941,13.0268,56100.0
2010-04-20 11:20:00,15.96,15.96,15.91,15.96,37600.0,13.0268,13.0268,12.986,13.0268,37600.0
2010-04-20 11:30:00,15.96,15.98,15.89,15.97,97900.0,13.0268,13.0431,12.9696,13.0349,97900.0
2010-04-20 11:40:00,15.97,15.97,15.9,15.96,128100.0,13.0349,13.0349,12.9778,13.0268,128100.0
2010-04-20 11:50:00,15.95,15.98,15.91,15.97,70000.0,13.0186,13.0431,12.986,13.0349,70000.0
2010-04-20 12:00:00,15.97,16.0,15.94,15.98,30200.0,13.0349,13.0594,13.0104,13.0431,30200.0
2010-04-20 12:10:00,15.98,16.01,15.95,16.01,45100.0,13.0431,13.0676,13.0186,13.0676,45100.0
2010-04-20 12:20:00,16.0,16.03,15.97,15.97,63100.0,13.0594,13.0839,13.0349,13.0349,63100.0
2010-04-20 12:30:00,15.97,16.0,15.97,15.97,15000.0,13.0349,13.0594,13.0349,13.0349,15000.0
2010-04-20 12:40:00,15.98,15.99,15.95,15.95,11300.0,13.0431,13.0513,13.0186,13.0186,11300.0
2010-04-20 12:50:00,15.95,15.97,15.93,15.96,37000.0,13.0186,13.0349,13.0023,13.0268,37000.0
2010-04-20 13:00:00,15.96,15.99,15.95,15.97,56600.0,13.0268,13.0513,13.0186,13.0349,56600.0
2010-04-20 13:10:00,15.96,15.99,15.95,15.98,40700.0,13.0268,13.0513,13.0186,13.0431,40700.0
2010-04-20 13:20:00,15.98,16.0,15.97,15.99,27500.0,13.0431,13.0594,13.0349,13.0513,27500.0
2010-04-20 13:30:00,15.99,16.02,15.99,16.0,70900.0,13.0513,13.0757,13.0513,13.0594,70900.0
2010-04-20 13:40:00,16.0,16.01,15.98,16.0,29500.0,13.0594,13.0676,13.0431,13.0594,29500.0
2010-04-20 13:50:00,16.0,16.0,15.97,15.98,66300.0,13.0594,13.0594,13.0349,13.0431,66300.0
2010-04-20 14:00:00,15.97,16.0,15.94,15.94,52700.0,13.0349,13.0594,13.0104,13.0104,52700.0
2010-04-20 14:10:00,15.94,16.0,15.93,15.98,38600.0,13.0104,13.0594,13.0023,13.0431,38600.0
2010-04-20 14:20:00,15.98,15.99,15.91,15.94,51800.0,13.0431,13.0513,12.986,13.0104,51800.0
2010-04-20 14:30:00,15.94,16.0,15.94,15.98,31200.0,13.0104,13.0594,13.0104,13.0431,31200.0
2010-04-20 14:40:00,15.98,15.98,15.96,15.98,27600.0,13.0431,13.0431,13.0268,13.0431,27600.0
2010-04-20 14:50:00,15.99,16.0,15.97,15.99,24400.0,13.0513,13.0594,13.0349,13.0513,24400.0
2010-04-20 15:00:00,15.99,15.99,15.94,15.95,74400.0,13.0513,13.0513,13.0104,13.0186,74400.0
2010-04-20 15:10:00,15.96,16.03,15.95,15.99,127300.0,13.0268,13.0839,13.0186,13.0513,127300.0
2010-04-20 15:20:00,15.99,16.02,15.99,16.0,83800.0,13.0513,13.0757,13.0513,13.0594,83800.0
2010-04-20 15:30:00,15.99,16.02,15.97,16.01,70800.0,13.0513,13.0757,13.0349,13.0676,70800.0
2010-04-20 15:40:00,16.01,16.02,15.99,16.0,143400.0,13.0676,13.0757,13.0513,13.0594,143400.0
2010-04-20 15:50:00,16.0,16.01,15.99,16.0,228200.0,13.0594,13.0676,13.0513,13.0594,228200.0
2010-04-21 09:30:00,16.31,16.39,16.2,16.37,160900.0,13.3124,13.3777,13.2227,13.3614,160900.0
2010-04-21 09:40:00,16.38,16.4,16.25,16.25,72500.0,13.3696,13.3859,13.2635,13.2635,72500.0
2010-04-21 09:50:00,16.25,16.26,16.17,16.17,84700.0,13.2635,13.2716,13.1982,13.1982,84700.0
2010-04-21 10:00:00,16.18,16.18,16.06,16.07,123300.0,13.2063,13.2063,13.1084,13.1166,123300.0
2010-04-21 10:10:00,16.07,16.13,16.03,16.06,95300.0,13.1166,13.1655,13.0839,13.1084,95300.0
2010-04-21 10:20:00,16.07,16.07,16.0,16.0,84700.0,13.1166,13.1166,13.0594,13.0594,84700.0
2010-04-21 10:30:00,16.0,16.04,16.0,16.02,152300.0,13.0594,13.0921,13.0594,13.0757,152300.0
2010-04-21 10:40:00,16.02,16.12,16.02,16.05,64100.0,13.0757,13.1574,13.0757,13.1002,64100.0
2010-04-21 10:50:00,16.04,16.07,16.01,16.02,26300.0,13.0921,13.1166,13.0676,13.0757,26300.0
2010-04-21 11:00:00,16.01,16.02,16.0,16.0,64400.0,13.0676,13.0757,13.0594,13.0594,64400.0
2010-04-21 11:10:00,16.0,16.03,15.95,15.96,87100.0,13.0594,13.0839,13.0186,13.0268,87100.0
2010-04-21 11:20:00,15.96,15.99,15.85,15.86,146600.0,13.0268,13.0513,12.937,12.9452,146600.0
2010-04-21 11:30:00,15.86,15.86,15.74,15.81,205800.0,12.9452,12.9452,12.8472,12.9043,205800.0
2010-04-21 11:40:00,15.8,15.86,15.77,15.83,102000.0,12.8962,12.9452,12.8717,12.9207,102000.0
2010-04-21 11:50:00,15.83,15.94,15.83,15.92,51000.0,12.9207,13.0104,12.9207,12.9941,51000.0
2010-04-21 12:00:00,15.91,15.97,15.91,15.94,26900.0,12.986,13.0349,12.986,13.0104,26900.0
2010-04-21 12:10:00,15.93,15.93,15.88,15.9,47400.0,13.0023,13.0023,12.9615,12.9778,47400.0
2010-04-21 12:20:00,15.9,15.91,15.84,15.88,141200.0,12.9778,12.986,12.9288,12.9615,141200.0
2010-04-21 12:30:00,15.88,15.95,15.87,15.93,106000.0,12.9615,13.0186,12.9533,13.0023,106000.0
2010-04-21 12:40:00,15.93,15.95,15.9,15.93,98200.0,13.0023,13.0186,12.9778,13.0023,98200.0
2010-04-21 12:50:00,15.93,15.98,15.92,15.96,162800.0,13.0023,13.0431,12.9941,13.0268,162800.0
2010-04-21 13:00:00,15.96,15.96,15.94,15.94,25100.0,13.0268,13.0268,13.0104,13.0104,25100.0
2010-04-21 13:10:00,15.95,15.95,15.86,15.87,53000.0,13.0186,13.0186,12.9452,12.9533,53000.0
2010-04-21 13:20:00,15.87,15.94,15.87,15.92,62400.0,12.9533,13.0104,12.9533,12.9941,62400.0
2010-04-21 13:30:00,15.93,15.96,15.92,15.95,104900.0,13.0023,13.0268,12.9941,13.0186,104900.0
2010-04-21 13:40:00,15.95,15.97,15.93,15.95,56900.0,13.0186,13.0349,13.0023,13.0186,56900.0
2010-04-21 13:50:00,15.96,16.04,15.95,16.02,77500.0,13.0268,13.0921,13.0186,13.0757,77500.0
2010-04-21 14:00:00,16.02,16.02,15.99,16.01,79400.0,13.0757,13.0757,13.0513,13.0676,79400.0
2010-04-21 14:10:00,16.01,16.02,15.87,15.87,82800.0,13.0676,13.0757,12.9533,12.9533,82800.0
2010-04-21 14:20:00,15.88,15.9,15.84,15.84,54800.0,12.9615,12.9778,12.9288,12.9288,54800.0
2010-04-21 14:30:00,15.85,15.87,15.79,15.8,84500.0,12.937,12.9533,12.888,12.8962,84500.0
2010-04-21 14:40:00,15.8,15.87,15.79,15.86,46400.0,12.8962,12.9533,12.888,12.9452,46400.0
2010-04-21 14:50:00,15.86,15.9,15.85,15.89,54500.0,12.9452,12.9778,12.937,12.9696,54500.0
2010-04-21 15:00:00,15.9,15.91,15.86,15.86,48200.0,12.9778,12.986,12.9452,12.9452,48200.0
2010-04-21 15:10:00,15.87,15.96,15.85,15.89,143100.0,12.9533,13.0268,12.937,12.9696,143100.0
2010-04-21 15:20:00,15.89,15.89,15.85,15.89,53100.0,12.9696,12.9696,12.937,12.9696,53100.0
2010-04-21 15:30:00,15.89,15.92,15.88,15.92,275700.0,12.9696,12.9941,12.9615,12.9941,275700.0
2010-04-21 15:40:00,15.92,15.96,15.91,15.92,89500.0,12.9941,13.0268,12.986,12.9941,89500.0
2010-04-21 15:50:00,15.91,15.95,15.9,15.93,162800.0,12.986,13.0186,12.9778,13.0023,162800.0
2010-04-22 09:30:00,15.62,15.63,15.31,15.51,463100.0,12.7493,12.7574,12.4962,12.6595,463100.0
2010-04-22 09:40:00,15.51,15.52,15.39,15.5,347800.0,12.6595,12.6676,12.5615,12.6513,347800.0
2010-04-22 09:50:00,15.5,15.63,15.5,15.54,303600.0,12.6513,12.7574,12.6513,12.684,303600.0
2010-04-22 10:00:00,15.56,15.6,15.52,15.57,149800.0,12.7003,12.7329,12.6676,12.7084,149800.0
2010-04-22 10:10:00,15.58,15.64,15.55,15.57,155000.0,12.7166,12.7656,12.6921,12.7084,155000.0
2010-04-22 10:20:00,15.57,15.57,15.45,15.49,767100.0,12.7084,12.7084,12.6105,12.6432,767100.0
2010-04-22 10:30:00,15.49,15.53,15.4,15.49,552200.0,12.6432,12.6758,12.5697,12.6432,552200.0
2010-04-22 10:40:00,15.49,15.58,15.48,15.57,279100.0,12.6432,12.7166,12.635,12.7084,279100.0
2010-04-22 10:50:00,15.57,15.64,15.54,15.59,151100.0,12.7084,12.7656,12.684,12.7248,151100.0
2010-04-22 11:00:00,15.6,15.6,15.52,15.55,110700.0,12.7329,12.7329,12.6676,12.6921,110700.0
2010-04-22 11:10:00,15.55,15.57,15.5,15.5,115000.0,12.6921,12.7084,12.6513,12.6513,115000.0
2010-04-22 11:20:00,15.5,15.53,15.46,15.53,61100.0,12.6513,12.6758,12.6187,12.6758,61100.0
2010-04-22 11:30:00,15.52,15.52,15.44,15.49,258800.0,12.6676,12.6676,12.6023,12.6432,258800.0
2010-04-22 11:40:00,15.49,15.57,15.47,15.53,262400.0,12.6432,12.7084,12.6268,12.6758,262400.0
2010-04-22 11:50:00,15.54,15.54,15.48,15.51,76300.0,12.684,12.684,12.635,12.6595,76300.0
2010-04-22 12:00:00,15.51,15.54,15.48,15.53,161900.0,12.6595,12.684,12.635,12.6758,161900.0
2010-04-22 12:10:00,15.53,15.54,15.47,15.5,127700.0,12.6758,12.684,12.6268,12.6513,127700.0
2010-04-22 12:20:00,15.5,15.54,15.48,15.53,135000.0,12.6513,12.684,12.635,12.6758,135000.0
2010-04-22 12:30:00,15.53,15.54,15.51,15.51,98900.0,12.6758,12.684,12.6595,12.6595,98900.0
2010-04-22 12:40:00,15.52,15.54,15.48,15.48,98100.0,12.6676,12.684,12.635,12.635,98100.0
2010-04-22 12:50:00,15.48,15.49,15.45,15.47,87100.0,12.635,12.6432,12.6105,12.6268,87100.0
2010-04-22 13:00:00,15.48,15.57,15.46,15.57,191900.0,12.635,12.7084,12.6187,12.7084,191900.0
2010-04-22 13:10:00,15.56,15.6,15.55,15.57,175500.0,12.7003,12.7329,12.6921,12.7084,175500.0
2010-04-22 13:20:00,15.57,15.64,15.57,15.58,189600.0,12.7084,12.7656,12.7084,12.7166,189600.0
2010-04-22 13:30:00,15.59,15.63,15.55,15.55,132900.0,12.7248,12.7574,12.6921,12.6921,132900.0
2010-04-22 13:40:00,15.54,15.56,15.51,15.53,206700.0,12.684,12.7003,12.6595,12.6758,206700.0
2010-04-22 13:50:00,15.53,15.64,15.52,15.64,199000.0,12.6758,12.7656,12.6676,12.7656,199000.0
2010-04-22 14:00:00,15.64,15.65,15.59,15.61,157000.0,12.7656,12.7737,12.7248,12.7411,157000.0
2010-04-22 14:10:00,15.61,15.65,15.61,15.65,170200.0,12.7411,12.7737,12.7411,12.7737,170200.0
2010-04-22 14:20:00,15.65,15.65,15.61,15.65,132500.0,12.7737,12.7737,12.7411,12.7737,132500.0
2010-04-22 14:30:00,15.65,15.65,15.63,15.65,116800.0,12.7737,12.7737,12.7574,12.7737,116800.0
2010-04-22 14:40:00,15.65,15.65,15.61,15.63,120100.0,12.7737,12.7737,12.7411,12.7574,120100.0
2010-04-22 14:50:00,15.64,15.64,15.52,15.53,289400.0,12.7656,12.7656,12.6676,12.6758,289400.0
2010-04-22 15:00:00,15.53,15.59,15.53,15.58,212700.0,12.6758,12.7248,12.6758,12.7166,212700.0
2010-04-22 15:10:00,15.59,15.63,15.58,15.6,201500.0,12.7248,12.7574,12.7166,12.7329,201500.0
2010-04-22 15:20:00,15.59,15.7,15.59,15.7,421900.0,12.7248,12.8146,12.7248,12.8146,421900.0
2010-04-22 15:30:00,15.7,15.7,15.62,15.67,310200.0,12.8146,12.8146,12.7493,12.7901,310200.0
2010-04-22 15:40:00,15.67,15.7,15.64,15.67,162800.0,12.7901,12.8146,12.7656,12.7901,162800.0
2010-04-22 15:50:00,15.66,15.71,15.63,15.66,495300.0,12.7819,12.8227,12.7574,12.7819,495300.0
2010-04-23 09:30:00,15.6,15.76,15.58,15.72,104200.0,12.7329,12.8635,12.7166,12.8309,104200.0
2010-04-23 09:40:00,15.71,15.72,15.55,15.6,146700.0,12.8227,12.8309,12.6921,12.7329,146700.0
2010-04-23 09:50:00,15.61,15.69,15.57,15.68,58500.0,12.7411,12.8064,12.7084,12.7982,58500.0
2010-04-23 10:00:00,15.69,15.75,15.63,15.64,128300.0,12.8064,12.8554,12.7574,12.7656,128300.0
2010-04-23 10:10:00,15.63,15.66,15.6,15.61,291000.0,12.7574,12.7819,12.7329,12.7411,291000.0
2010-04-23 10:20:00,15.6,15.61,15.55,15.56,164900.0,12.7329,12.7411,12.6921,12.7003,164900.0
2010-04-23 10:30:00,15.56,15.56,15.43,15.52,215000.0,12.7003,12.7003,12.5942,12.6676,215000.0
2010-04-23 10:40:00,15.52,15.56,15.48,15.48,95200.0,12.6676,12.7003,12.635,12.635,95200.0
2010-04-23 10:50:00,15.47,15.48,15.43,15.46,115900.0,12.6268,12.635,12.5942,12.6187,115900.0
2010-04-23 11:00:00,15.47,15.49,15.42,15.49,91400.0,12.6268,12.6432,12.586,12.6432,91400.0
2010-04-23 11:10:00,15.5,15.55,15.48,15.54,178600.0,12.6513,12.6921,12.635,12.684,178600.0
2010-04-23 11:20:00,15.54,15.57,15.51,15.53,96200.0,12.684,12.7084,12.6595,12.6758,96200.0
2010-04-23 11:30:00,15.53,15.53,15.44,15.48,81900.0,12.6758,12.6758,12.6023,12.635,81900.0
2010-04-23 11:40:00,15.48,15.5,15.44,15.49,54700.0,12.635,12.6513,12.6023,12.6432,54700.0
2010-04-23 11:50:00,15.48,15.55,15.48,15.54,37800.0,12.635,12.6921,12.635,12.684,37800.0
2010-04-23 12:00:00,15.54,15.55,15.49,15.5,55300.0,12.684,12.6921,12.6432,12.6513,55300.0
2010-04-23 12:10:00,15.49,15.5,15.46,15.48,52900.0,12.6432,12.6513,12.6187,12.635,52900.0
2010-04-23 12:20:00,15.48,15.5,15.47,15.49,36300.0,12.635,12.6513,12.6268,12.6432,36300.0
2010-04-23 12:30:00,15.5,15.5,15.47,15.48,61700.0,12.6513,12.6513,12.6268,12.635,61700.0
2010-04-23 12:40:00,15.48,15.48,15.44,15.44,90300.0,12.635,12.635,12.6023,12.6023,90300.0
2010-04-23 12:50:00,15.44,15.53,15.43,15.53,45500.0,12.6023,12.6758,12.5942,12.6758,45500.0
2010-04-23 13:00:00,15.53,15.56,15.5,15.54,59100.0,12.6758,12.7003,12.6513,12.684,59100.0
2010-04-23 13:10:00,15.54,15.55,15.48,15.48,83700.0,12.684,12.6921,12.635,12.635,83700.0
2010-04-23 13:20:00,15.48,15.51,15.47,15.51,33000.0,12.635,12.6595,12.6268,12.6595,33000.0
2010-04-23 13:30:00,15.51,15.51,15.49,15.51,42300.0,12.6595,12.6595,12.6432,12.6595,42300.0
2010-04-23 13:40:00,15.51,15.51,15.49,15.51,83500.0,12.6595,12.6595,12.6432,12.6595,83500.0
2010-04-23 13:50:00,15.51,15.51,15.48,15.51,43400.0,12.6595,12.6595,12.635,12.6595,43400.0
2010-04-23 14:00:00,15.5,15.53,15.48,15.5,152600.0,12.6513,12.6758,12.635,12.6513,152600.0
2010-04-23 14:10:00,15.5,15.51,15.49,15.49,68300.0,12.6513,12.6595,12.6432,12.6432,68300.0
2010-04-23 14:20:00,15.49,15.51,15.48,15.5,78700.0,12.6432,12.6595,12.635,12.6513,78700.0
2010-04-23 14:30:00,15.5,15.52,15.48,15.51,134100.0,12.6513,12.6676,12.635,12.6595,134100.0
2010-04-23 14:40:00,15.52,15.52,15.49,15.5,175600.0,12.6676,12.6676,12.6432,12.6513,175600.0
2010-04-23 14:50:00,15.5,15.51,15.49,15.5,197300.0,12.6513,12.6595,12.6432,12.6513,197300.0
2010-04-23 15:00:00,15.5,15.51,15.47,15.47,256900.0,12.6513,12.6595,12.6268,12.6268,256900.0
2010-04-23 15:10:00,15.48,15.52,15.46,15.51,200300.0,12.635,12.6676,12.6187,12.6595,200300.0
2010-04-23 15:20:00,15.52,15.52,15.48,15.5,280800.0,12.6676,12.6676,12.635,12.6513,280800.0
2010-04-23 15:30:00,15.5,15.55,15.48,15.55,246200.0,12.6513,12.6921,12.635,12.6921,246200.0
2010-04-23 15:40:00,15.55,15.55,15.5,15.54,196700.0,12.6921,12.6921,12.6513,12.684,196700.0
2010-04-23 15:50:00,15.54,15.57,15.52,15.54,321900.0,12.684,12.7084,12.6676,12.684,321900.0
2010-04-26 09:30:00,15.5,15.73,15.5,15.71,119500.0,12.6513,12.839,12.6513,12.8227,119500.0
2010-04-26 09:40:00,15.72,15.73,15.61,15.61,130800.0,12.8309,12.839,12.7411,12.7411,130800.0
2010-04-26 09:50:00,15.61,15.68,15.61,15.64,76800.0,12.7411,12.7982,12.7411,12.7656,76800.0
2010-04-26 10:00:00,15.64,15.71,15.6,15.7,124100.0,12.7656,12.8227,12.7329,12.8146,124100.0
2010-04-26 10:10:00,15.72,15.76,15.67,15.68,296300.0,12.8309,12.8635,12.7901,12.7982,296300.0
2010-04-26 10:20:00,15.68,15.78,15.66,15.73,145900.0,12.7982,12.8799,12.7819,12.839,145900.0
2010-04-26 10:30:00,15.73,15.74,15.71,15.74,80700.0,12.839,12.8472,12.8227,12.8472,80700.0
2010-04-26 10:40:00,15.74,15.78,15.73,15.76,136300.0,12.8472,12.8799,12.839,12.8635,136300.0
2010-04-26 10:50:00,15.76,15.8,15.75,15.77,63800.0,12.8635,12.8962,12.8554,12.8717,63800.0
2010-04-26 11:00:00,15.76,15.81,15.76,15.81,64900.0,12.8635,12.9043,12.8635,12.9043,64900.0
2010-04-26 11:10:00,15.8,15.85,15.8,15.82,53400.0,12.8962,12.937,12.8962,12.9125,53400.0
2010-04-26 11:20:00,15.82,15.87,15.82,15.85,51600.0,12.9125,12.9533,12.9125,12.937,51600.0
2010-04-26 11:30:00,15.86,15.89,15.85,15.85,82400.0,12.9452,12.9696,12.937,12.937,82400.0
2010-04-26 11:40:00,15.85,15.91,15.85,15.9,64300.0,12.937,12.986,12.937,12.9778,64300.0
2010-04-26 11:50:00,15.9,15.92,15.87,15.88,89600.0,12.9778,12.9941,12.9533,12.9615,89600.0
2010-04-26 12:00:00,15.89,15.9,15.86,15.9,66600.0,12.9696,12.9778,12.9452,12.9778,66600.0
2010-04-26 12:10:00,15.9,15.95,15.9,15.92,89900.0,12.9778,13.0186,12.9778,12.9941,89900.0
2010-04-26 12:20:00,15.92,15.95,15.9,15.94,100700.0,12.9941,13.0186,12.9778,13.0104,100700.0
2010-04-26 12:30:00,15.93,16.0,15.92,15.99,188000.0,13.0023,13.0594,12.9941,13.0513,188000.0
2010-04-26 12:40:00,16.0,16.0,15.97,15.99,87000.0,13.0594,13.0594,13.0349,13.0513,87000.0
2010-04-26 12:50:00,15.99,15.99,15.93,15.95,118000.0,13.0513,13.0513,13.0023,13.0186,118000.0
2010-04-26 13:00:00,15.96,15.96,15.93,15.93,34500.0,13.0268,13.0268,13.0023,13.0023,34500.0
2010-04-26 13:10:00,15.93,15.94,15.9,15.91,50900.0,13.0023,13.0104,12.9778,12.986,50900.0
2010-04-26 13:20:00,15.91,15.93,15.89,15.9,44700.0,12.986,13.0023,12.9696,12.9778,44700.0
2010-04-26 13:30:00,15.9,15.9,15.83,15.86,77400.0,12.9778,12.9778,12.9207,12.9452,77400.0
2010-04-26 13:40:00,15.86,15.86,15.83,15.85,77600.0,12.9452,12.9452,12.9207,12.937,77600.0
2010-04-26 13:50:00,15.85,15.9,15.83,15.9,98100.0,12.937,12.9778,12.9207,12.9778,98100.0
2010-04-26 14:00:00,15.89,15.92,15.88,15.89,90200.0,12.9696,12.9941,12.9615,12.9696,90200.0
2010-04-26 14:10:00,15.89,15.95,15.86,15.94,124600.0,12.9696,13.0186,12.9452,13.0104,124600.0
2010-04-26 14:20:00,15.95,15.97,15.93,15.94,40700.0,13.0186,13.0349,13.0023,13.0104,40700.0
2010-04-26 14:30:00,15.93,15.94,15.9,15.9,92300.0,13.0023,13.0104,12.9778,12.9778,92300.0
2010-04-26 14:40:00,15.91,15.93,15.9,15.91,90800.0,12.986,13.0023,12.9778,12.986,90800.0
2010-04-26 14:50:00,15.92,15.92,15.85,15.85,110500.0,12.9941,12.9941,12.937,12.937,110500.0
2010-04-26 15:00:00,15.85,15.92,15.85,15.9,197100.0,12.937,12.9941,12.937,12.9778,197100.0
2010-04-26 15:10:00,15.9,15.9,15.82,15.83,116400.0,12.9778,12.9778,12.9125,12.9207,116400.0
2010-04-26 15:20:00,15.83,15.87,15.8,15.83,100400.0,12.9207,12.9533,12.8962,12.9207,100400.0
2010-04-26 15:30:00,15.82,15.91,15.81,15.84,271400.0,12.9125,12.986,12.9043,12.9288,271400.0
2010-04-26 15:40:00,15.84,15.9,15.79,15.8,251300.0,12.9288,12.9778,12.888,12.8962,251300.0
2010-04-26 15:50:00,15.8,15.82,15.75,15.76,394400.0,12.8962,12.9125,12.8554,12.8635,394400.0
2010-04-27 09:30:00,15.66,15.7,15.56,15.57,104100.0,12.7819,12.8146,12.7003,12.7084,104100.0
2010-04-27 09:40:00,15.57,15.69,15.57,15.62,90000.0,12.7084,12.8064,12.7084,12.7493,90000.0
2010-04-27 09:50:00,15.62,15.68,15.6,15.64,113000.0,12.7493,12.7982,12.7329,12.7656,113000.0
2010-04-27 10:00:00,15.64,15.7,15.61,15.66,150100.0,12.7656,12.8146,12.7411,12.7819,150100.0
2010-04-27 10:10:00,15.67,15.7,15.65,15.7,89400.0,12.7901,12.8146,12.7737,12.8146,89400.0
2010-04-27 10:20:00,15.7,15.78,15.7,15.74,71500.0,12.8146,12.8799,12.8146,12.8472,71500.0
2010-04-27 10:30:00,15.73,15.86,15.72,15.85,78100.0,12.839,12.9452,12.8309,12.937,78100.0
2010-04-27 10:40:00,15.85,15.86,15.79,15.8,56800.0,12.937,12.9452,12.888,12.8962,56800.0
2010-04-27 10:50:00,15.8,15.8,15.74,15.76,85300.0,12.8962,12.8962,12.8472,12.8635,85300.0
2010-04-27 11:00:00,15.77,15.78,15.71,15.71,70000.0,12.8717,12.8799,12.8227,12.8227,70000.0
2010-04-27 11:10:00,15.7,15.7,15.65,15.69,74300.0,12.8146,12.8146,12.7737,12.8064,74300.0
2010-04-27 11:20:00,15.68,15.69,15.56,15.56,332700.0,12.7982,12.8064,12.7003,12.7003,332700.0
2010-04-27 11:30:00,15.55,15.56,15.42,15.49,282500.0,12.6921,12.7003,12.586,12.6432,282500.0
2010-04-27 11:40:00,15.49,15.51,15.47,15.48,89000.0,12.6432,12.6595,12.6268,12.635,89000.0
2010-04-27 11:50:00,15.48,15.5,15.41,15.46,131900.0,12.635,12.6513,12.5779,12.6187,131900.0
2010-04-27 12:00:00,15.46,15.54,15.45,15.52,75700.0,12.6187,12.684,12.6105,12.6676,75700.0
2010-04-27 12:10:00,15.52,15.53,15.45,15.47,120600.0,12.6676,12.6758,12.6105,12.6268,120600.0
2010-04-27 12:20:00,15.47,15.49,15.45,15.46,66600.0,12.6268,12.6432,12.6105,12.6187,66600.0
2010-04-27 12:30:00,15.46,15.5,15.44,15.5,44800.0,12.6187,12.6513,12.6023,12.6513,44800.0
2010-04-27 12:40:00,15.5,15.53,15.49,15.52,66500.0,12.6513,12.6758,12.6432,12.6676,66500.0
2010-04-27 12:50:00,15.52,15.57,15.51,15.53,71000.0,12.6676,12.7084,12.6595,12.6758,71000.0
2010-04-27 13:00:00,15.53,15.62,15.52,15.58,96700.0,12.6758,12.7493,12.6676,12.7166,96700.0
2010-04-27 13:10:00,15.58,15.62,15.55,15.62,95700.0,12.7166,12.7493,12.6921,12.7493,95700.0
2010-04-27 13:20:00,15.62,15.64,15.55,15.62,71700.0,12.7493,12.7656,12.6921,12.7493,71700.0
2010-04-27 13:30:00,15.63,15.64,15.53,15.54,90800.0,12.7574,12.7656,12.6758,12.684,90800.0
2010-04-27 13:40:00,15.53,15.59,15.52,15.58,37200.0,12.6758,12.7248,12.6676,12.7166,37200.0
2010-04-27 13:50:00,15.59,15.64,15.58,15.61,67400.0,12.7248,12.7656,12.7166,12.7411,67400.0
2010-04-27 14:00:00,15.6,15.61,15.55,15.57,96800.0,12.7329,12.7411,12.6921,12.7084,96800.0
2010-04-27 14:10:00,15.57,15.61,15.56,15.58,46100.0,12.7084,12.7411,12.7003,12.7166,46100.0
2010-04-27 14:20:00,15.58,15.61,15.55,15.57,60900.0,12.7166,12.7411,12.6921,12.7084,60900.0
2010-04-27 14:30:00,15.58,15.59,15.53,15.54,191300.0,12.7166,12.7248,12.6758,12.684,191300.0
2010-04-27 14:40:00,15.55,15.56,15.53,15.53,86000.0,12.6921,12.7003,12.6758,12.6758,86000.0
2010-04-27 14:50:00,15.54,15.54,15.48,15.48,102300.0,12.684,12.684,12.635,12.635,102300.0
2010-04-27 15:00:00,15.48,15.55,15.48,15.54,82600.0,12.635,12.6921,12.635,12.684,82600.0
2010-04-27 15:10:00,15.53,15.58,15.51,15.58,57300.0,12.6758,12.7166,12.6595,12.7166,57300.0
2010-04-27 15:20:00,15.58,15.62,15.52,15.53,189500.0,12.7166,12.7493,12.6676,12.6758,189500.0
2010-04-27 15:30:00,15.53,15.54,15.5,15.53,185200.0,12.6758,12.684,12.6513,12.6758,185200.0
2010-04-27 15:40:00,15.52,15.52,15.43,15.44,169300.0,12.6676,12.6676,12.5942,12.6023,169300.0
2010-04-27 15:50:00,15.44,15.47,15.41,15.43,253100.0,12.6023,12.6268,12.5779,12.5942,253100.0
2010-04-28 09:30:00,15.6,15.75,15.58,15.68,147800.0,12.7329,12.8554,12.7166,12.7982,147800.0
2010-04-28 09:40:00,15.68,15.84,15.66,15.84,309400.0,12.7982,12.9288,12.7819,12.9288,309400.0
2010-04-28 09:50:00,15.84,15.84,15.65,15.76,139300.0,12.9288,12.9288,12.7737,12.8635,139300.0
2010-04-28 10:00:00,15.76,15.78,15.52,15.53,195100.0,12.8635,12.8799,12.6676,12.6758,195100.0
2010-04-28 10:10:00,15.52,15.71,15.45,15.66,276700.0,12.6676,12.8227,12.6105,12.7819,276700.0
2010-04-28 10:20:00,15.67,15.7,15.59,15.67,104400.0,12.7901,12.8146,12.7248,12.7901,104400.0
2010-04-28 10:30:00,15.67,15.7,15.5,15.54,96400.0,12.7901,12.8146,12.6513,12.684,96400.0
2010-04-28 10:40:00,15.54,15.62,15.49,15.49,151100.0,12.684,12.7493,12.6432,12.6432,151100.0
2010-04-28 10:50:00,15.48,15.57,15.46,15.53,157500.0,12.635,12.7084,12.6187,12.6758,157500.0
2010-04-28 11:00:00,15.52,15.6,15.5,15.6,221900.0,12.6676,12.7329,12.6513,12.7329,221900.0
2010-04-28 11:10:00,15.6,15.65,15.59,15.64,189100.0,12.7329,12.7737,12.7248,12.7656,189100.0
2010-04-28 11:20:00,15.64,15.66,15.52,15.55,212500.0,12.7656,12.7819,12.6676,12.6921,212500.0
2010-04-28 11:30:00,15.55,15.6,15.4,15.48,165500.0,12.6921,12.7329,12.5697,12.635,165500.0
2010-04-28 11:40:00,15.49,15.54,15.42,15.48,175800.0,12.6432,12.684,12.586,12.635,175800.0
2010-04-28 11:50:00,15.49,15.5,15.44,15.45,172100.0,12.6432,12.6513,12.6023,12.6105,172100.0
2010-04-28 12:00:00,15.46,15.47,15.37,15.4,70700.0,12.6187,12.6268,12.5452,12.5697,70700.0
2010-04-28 12:10:00,15.4,15.48,15.4,15.46,68900.0,12.5697,12.635,12.5697,12.6187,68900.0
2010-04-28 12:20:00,15.45,15.56,15.43,15.53,49400.0,12.6105,12.7003,12.5942,12.6758,49400.0
2010-04-28 12:30:00,15.52,15.53,15.48,15.5,63800.0,12.6676,12.6758,12.635,12.6513,63800.0
2010-04-28 12:40:00,15.5,15.54,15.49,15.51,41300.0,12.6513,12.684,12.6432,12.6595,41300.0
2010-04-28 12:50:00,15.51,15.59,15.51,15.53,37000.0,12.6595,12.7248,12.6595,12.6758,37000.0
2010-04-28 13:00:00,15.53,15.57,15.5,15.56,31600.0,12.6758,12.7084,12.6513,12.7003,31600.0
2010-04-28 13:10:00,15.56,15.6,15.56,15.58,44800.0,12.7003,12.7329,12.7003,12.7166,44800.0
2010-04-28 13:20:00,15.57,15.58,15.51,15.51,73700.0,12.7084,12.7166,12.6595,12.6595,73700.0
2010-04-28 13:30:00,15.52,15.61,15.51,15.59,48900.0,12.6676,12.7411,12.6595,12.7248,48900.0
2010-04-28 13:40:00,15.6,15.62,15.55,15.55,49800.0,12.7329,12.7493,12.6921,12.6921,49800.0
2010-04-28 13:50:00,15.55,15.62,15.55,15.6,29200.0,12.6921,12.7493,12.6921,12.7329,29200.0
2010-04-28 14:00:00,15.6,15.64,15.58,15.58,36200.0,12.7329,12.7656,12.7166,12.7166,36200.0
2010-04-28 14:10:00,15.58,15.67,15.57,15.61,79500.0,12.7166,12.7901,12.7084,12.7411,79500.0
2010-04-28 14:20:00,15.61,15.76,15.56,15.66,137400.0,12.7411,12.8635,12.7003,12.7819,137400.0
2010-04-28 14:30:00,15.67,15.73,15.59,15.69,97200.0,12.7901,12.839,12.7248,12.8064,97200.0
2010-04-28 14:40:00,15.68,15.71,15.64,15.66,64200.0,12.7982,12.8227,12.7656,12.7819,64200.0
2010-04-28 14:50:00,15.65,15.73,15.65,15.73,82800.0,12.7737,12.839,12.7737,12.839,82800.0
2010-04-28 15:00:00,15.73,15.75,15.68,15.72,98800.0,12.839,12.8554,12.7982,12.8309,98800.0
2010-04-28 15:10:00,15.71,15.73,15.69,15.72,69000.0,12.8227,12.839,12.8064,12.8309,69000.0
2010-04-28 15:20:00,15.71,15.74,15.7,15.73,61900.0,12.8227,12.8472,12.8146,12.839,61900.0
2010-04-28 15:30:00,15.73,15.75,15.67,15.67,189900.0,12.839,12.8554,12.7901,12.7901,189900.0
2010-04-28 15:40:00,15.66,15.7,15.62,15.63,186500.0,12.7819,12.8146,12.7493,12.7574,186500.0
2010-04-28 15:50:00,15.63,15.75,15.63,15.73,252300.0,12.7574,12.8554,12.7574,12.839,252300.0
2010-04-29 09:30:00,15.93,15.96,15.87,15.95,162400.0,13.0023,13.0268,12.9533,13.0186,162400.0
2010-04-29 09:40:00,15.95,15.95,15.85,15.88,112300.0,13.0186,13.0186,12.937,12.9615,112300.0
2010-04-29 09:50:00,15.88,15.91,15.8,15.84,149200.0,12.9615,12.986,12.8962,12.9288,149200.0
2010-04-29 10:00:00,15.83,15.84,15.76,15.77,88400.0,12.9207,12.9288,12.8635,12.8717,88400.0
2010-04-29 10:10:00,15.77,15.8,15.73,15.77,85200.0,12.8717,12.8962,12.839,12.8717,85200.0
2010-04-29 10:20:00,15.78,15.88,15.78,15.8,88700.0,12.8799,12.9615,12.8799,12.8962,88700.0
2010-04-29 10:30:00,15.81,15.87,15.8,15.85,68700.0,12.9043,12.9533,12.8962,12.937,68700.0
2010-04-29 10:40:00,15.84,15.9,15.84,15.88,115200.0,12.9288,12.9778,12.9288,12.9615,115200.0
2010-04-29 10:50:00,15.89,15.9,15.84,15.85,148400.0,12.9696,12.9778,12.9288,12.937,148400.0
2010-04-29 11:00:00,15.86,15.87,15.79,15.82,96700.0,12.9452,12.9533,12.888,12.9125,96700.0
2010-04-29 11:10:00,15.82,15.85,15.75,15.77,123800.0,12.9125,12.937,12.8554,12.8717,123800.0
2010-04-29 11:20:00,15.77,15.83,15.75,15.83,65300.0,12.8717,12.9207,12.8554,12.9207,65300.0
2010-04-29 11:30:00,15.82,15.85,15.77,15.83,65000.0,12.9125,12.937,12.8717,12.9207,65000.0
2010-04-29 11:40:00,15.84,15.85,15.79,15.82,69300.0,12.9288,12.937,12.888,12.9125,69300.0
2010-04-29 11:50:00,15.82,15.88,15.82,15.88,31800.0,12.9125,12.9615,12.9125,12.9615,31800.0
2010-04-29 12:00:00,15.88,15.88,15.81,15.81,31700.0,12.9615,12.9615,12.9043,12.9043,31700.0
2010-04-29 12:10:00,15.81,15.86,15.81,15.86,33400.0,12.9043,12.9452,12.9043,12.9452,33400.0
2010-04-29 12:20:00,15.87,15.9,15.86,15.88,71500.0,12.9533,12.9778,12.9452,12.9615,71500.0
2010-04-29 12:30:00,15.88,15.9,15.88,15.88,60300.0,12.9615,12.9778,12.9615,12.9615,60300.0
2010-04-29 12:40:00,15.88,15.93,15.88,15.91,134600.0,12.9615,13.0023,12.9615,12.986,134600.0
2010-04-29 12:50:00,15.92,15.92,15.9,15.92,59300.0,12.9941,12.9941,12.9778,12.9941,59300.0
2010-04-29 13:00:00,15.91,15.99,15.91,15.97,117400.0,12.986,13.0513,12.986,13.0349,117400.0
2010-04-29 13:10:00,15.98,16.0,15.95,15.96,90500.0,13.0431,13.0594,13.0186,13.0268,90500.0
2010-04-29 13:20:00,15.95,15.98,15.93,15.93,36200.0,13.0186,13.0431,13.0023,13.0023,36200.0
2010-04-29 13:30:00,15.94,16.02,15.93,16.02,203400.0,13.0104,13.0757,13.0023,13.0757,203400.0
2010-04-29 13:40:00,16.02,16.06,16.0,16.05,218600.0,13.0757,13.1084,13.0594,13.1002,218600.0
2010-04-29 13:50:00,16.05,16.05,16.01,16.05,92500.0,13.1002,13.1002,13.0676,13.1002,92500.0
2010-04-29 14:00:00,16.05,16.08,15.98,16.01,374800.0,13.1002,13.1247,13.0431,13.0676,374800.0
2010-04-29 14:10:00,16.01,16.02,15.98,16.0,93300.0,13.0676,13.0757,13.0431,13.0594,93300.0
2010-04-29 14:20:00,16.0,16.01,15.94,15.96,224900.0,13.0594,13.0676,13.0104,13.0268,224900.0
2010-04-29 14:30:00,15.95,16.02,15.95,16.01,184700.0,13.0186,13.0757,13.0186,13.0676,184700.0
2010-04-29 14:40:00,16.01,16.08,16.0,16.04,277300.0,13.0676,13.1247,13.0594,13.0921,277300.0
2010-04-29 14:50:00,16.03,16.09,16.02,16.06,177300.0,13.0839,13.1329,13.0757,13.1084,177300.0
2010-04-29 15:00:00,16.06,16.21,16.02,16.14,519700.0,13.1084,13.2308,13.0757,13.1737,519700.0
2010-04-29 15:10:00,16.15,16.18,16.12,16.14,182500.0,13.1819,13.2063,13.1574,13.1737,182500.0
2010-04-29 15:20:00,16.15,16.16,16.09,16.15,295400.0,13.1819,13.19,13.1329,13.1819,295400.0
2010-04-29 15:30:00,16.15,16.2,16.12,16.18,417100.0,13.1819,13.2227,13.1574,13.2063,417100.0
2010-04-29 15:40:00,16.18,16.24,16.16,16.18,468900.0,13.2063,13.2553,13.19,13.2063,468900.0
2010-04-29 15:50:00,16.18,16.24,16.17,16.24,524500.0,13.2063,13.2553,13.1982,13.2553,524500.0
2010-04-30 09:30:00,18.05,18.14,17.31,17.58,2457800.0,14.7327,14.8061,14.1287,14.349,2457800.0
2010-04-30 09:40:00,17.57,17.79,17.5,17.71,961400.0,14.3409,14.5204,14.2837,14.4551,961400.0
2010-04-30 09:50:00,17.7,17.71,17.39,17.39,818400.0,14.447,14.4551,14.194,14.194,818400.0
2010-04-30 10:00:00,17.39,17.41,17.21,17.3,1354800.0,14.194,14.2103,14.047,14.1205,1354800.0
2010-04-30 10:10:00,17.3,17.33,17.16,17.24,813100.0,14.1205,14.145,14.0062,14.0715,813100.0
2010-04-30 10:20:00,17.24,17.41,17.22,17.41,731600.0,14.0715,14.2103,14.0552,14.2103,731600.0
2010-04-30 10:30:00,17.4,17.58,17.34,17.37,851000.0,14.2021,14.349,14.1531,14.1776,851000.0
2010-04-30 10:40:00,17.37,17.6,17.36,17.56,424500.0,14.1776,14.3654,14.1695,14.3327,424500.0
2010-04-30 10:50:00,17.56,17.69,17.56,17.6,340100.0,14.3327,14.4388,14.3327,14.3654,340100.0
2010-04-30 11:00:00,17.6,17.69,17.6,17.64,283500.0,14.3654,14.4388,14.3654,14.398,283500.0
2010-04-30 11:10:00,17.64,17.7,17.6,17.68,237300.0,14.398,14.447,14.3654,14.4307,237300.0
2010-04-30 11:20:00,17.68,17.69,17.52,17.52,252100.0,14.4307,14.4388,14.3001,14.3001,252100.0
2010-04-30 11:30:00,17.52,17.53,17.45,17.46,466100.0,14.3001,14.3082,14.2429,14.2511,466100.0
2010-04-30 11:40:00,17.46,17.55,17.45,17.52,382600.0,14.2511,14.3246,14.2429,14.3001,382600.0
2010-04-30 11:50:00,17.52,17.54,17.49,17.53,240000.0,14.3001,14.3164,14.2756,14.3082,240000.0
2010-04-30 12:00:00,17.54,17.55,17.47,17.54,242100.0,14.3164,14.3246,14.2593,14.3164,242100.0
2010-04-30 12:10:00,17.54,17.55,17.45,17.45,153400.0,14.3164,14.3246,14.2429,14.2429,153400.0
2010-04-30 12:20:00,17.45,17.46,17.26,17.37,471500.0,14.2429,14.2511,14.0879,14.1776,471500.0
2010-04-30 12:30:00,17.37,17.43,17.32,17.37,236700.0,14.1776,14.2266,14.1368,14.1776,236700.0
2010-04-30 12:40:00,17.37,17.4,17.29,17.36,165100.0,14.1776,14.2021,14.1123,14.1695,165100.0
2010-04-30 12:50:00,17.36,17.37,17.25,17.29,188200.0,14.1695,14.1776,14.0797,14.1123,188200.0
2010-04-30 13:00:00,17.28,17.4,17.27,17.32,153600.0,14.1042,14.2021,14.096,14.1368,153600.0
2010-04-30 13:10:00,17.32,17.38,17.25,17.38,150300.0,14.1368,14.1858,14.0797,14.1858,150300.0
2010-04-30 13:20:00,17.38,17.43,17.37,17.4,1508700.0,14.1858,14.2266,14.1776,14.2021,1508700.0
2010-04-30 13:30:00,17.41,17.41,17.33,17.38,249200.0,14.2103,14.2103,14.145,14.1858,249200.0
2010-04-30 13:40:00,17.38,17.44,17.36,17.43,144800.0,14.1858,14.2348,14.1695,14.2266,144800.0
2010-04-30 13:50:00,17.43,17.43,17.35,17.35,115000.0,14.2266,14.2266,14.1613,14.1613,115000.0
2010-04-30 14:00:00,17.35,17.37,17.33,17.37,181600.0,14.1613,14.1776,14.145,14.1776,181600.0
2010-04-30 14:10:00,17.37,17.42,17.35,17.42,174000.0,14.1776,14.2184,14.1613,14.2184,174000.0
2010-04-30 14:20:00,17.41,17.43,17.4,17.41,143000.0,14.2103,14.2266,14.2021,14.2103,143000.0
2010-04-30 14:30:00,17.43,17.45,17.37,17.39,220800.0,14.2266,14.2429,14.1776,14.194,220800.0
2010-04-30 14:40:00,17.39,17.42,17.38,17.39,144500.0,14.194,14.2184,14.1858,14.194,144500.0
2010-04-30 14:50:00,17.4,17.43,17.38,17.38,186400.0,14.2021,14.2266,14.1858,14.1858,186400.0
2010-04-30 15:00:00,17.38,17.39,17.27,17.27,201100.0,14.1858,14.194,14.096,14.096,201100.0
2010-04-30 15:10:00,17.27,17.28,17.23,17.27,556000.0,14.096,14.1042,14.0634,14.096,556000.0
2010-04-30 15:20:00,17.27,17.28,17.2,17.22,434300.0,14.096,14.1042,14.0389,14.0552,434300.0
2010-04-30 15:30:00,17.22,17.23,17.03,17.03,683200.0,14.0552,14.0634,13.9001,13.9001,683200.0
2010-04-30 15:40:00,17.03,17.04,16.77,16.78,1549200.0,13.9001,13.9083,13.6879,13.6961,1549200.0
2010-04-30 15:50:00,16.78,16.84,16.75,16.84,1393100.0,13.6961,13.745,13.6716,13.745,1393100.0
2010-05-03 09:30:00,17.45,17.47,17.15,17.46,467300.0,14.2429,14.2593,13.9981,14.2511,467300.0
2010-05-03 09:40:00,17.47,17.5,17.28,17.3,217000.0,14.2593,14.2837,14.1042,14.1205,217000.0
2010-05-03 09:50:00,17.29,17.43,17.26,17.34,215500.0,14.1123,14.2266,14.0879,14.1531,215500.0
2010-05-03 10:00:00,17.34,17.34,17.22,17.28,335000.0,14.1531,14.1531,14.0552,14.1042,335000.0
2010-05-03 10:10:00,17.28,17.3,17.23,17.27,184300.0,14.1042,14.1205,14.0634,14.096,184300.0
2010-05-03 10:20:00,17.26,17.37,17.26,17.35,173400.0,14.0879,14.1776,14.0879,14.1613,173400.0
2010-05-03 10:30:00,17.36,17.36,17.28,17.32,150100.0,14.1695,14.1695,14.1042,14.1368,150100.0
2010-05-03 10:40:00,17.32,17.37,17.27,17.31,136800.0,14.1368,14.1776,14.096,14.1287,136800.0
2010-05-03 10:50:00,17.3,17.32,17.17,17.19,343700.0,14.1205,14.1368,14.0144,14.0307,343700.0
2010-05-03 11:00:00,17.19,17.26,17.19,17.21,167700.0,14.0307,14.0879,14.0307,14.047,167700.0
2010-05-03 11:10:00,17.21,17.31,17.2,17.31,119700.0,14.047,14.1287,14.0389,14.1287,119700.0
2010-05-03 11:20:00,17.3,17.4,17.3,17.39,145300.0,14.1205,14.2021,14.1205,14.194,145300.0
2010-05-03 11:30:00,17.4,17.46,17.36,17.44,188600.0,14.2021,14.2511,14.1695,14.2348,188600.0
2010-05-03 11:40:00,17.44,17.47,17.4,17.47,121400.0,14.2348,14.2593,14.2021,14.2593,121400.0
2010-05-03 11:50:00,17.47,17.52,17.46,17.48,224800.0,14.2593,14.3001,14.2511,14.2674,224800.0
2010-05-03 12:00:00,17.48,17.5,17.45,17.46,132100.0,14.2674,14.2837,14.2429,14.2511,132100.0
2010-05-03 12:10:00,17.45,17.57,17.45,17.57,165600.0,14.2429,14.3409,14.2429,14.3409,165600.0
2010-05-03 12:20:00,17.56,17.7,17.56,17.69,232400.0,14.3327,14.447,14.3327,14.4388,232400.0
2010-05-03 12:30:00,17.69,17.71,17.64,17.64,180400.0,14.4388,14.4551,14.398,14.398,180400.0
2010-05-03 12:40:00,17.65,17.69,17.6,17.61,155400.0,14.4062,14.4388,14.3654,14.3735,155400.0
2010-05-03 12:50:00,17.6,17.63,17.58,17.63,123800.0,14.3654,14.3898,14.349,14.3898,123800.0
2010-05-03 13:00:00,17.63,17.63,17.52,17.54,106700.0,14.3898,14.3898,14.3001,14.3164,106700.0
2010-05-03 13:10:00,17.53,17.56,17.51,17.53,139300.0,14.3082,14.3327,14.2919,14.3082,139300.0
2010-05-03 13:20:00,17.53,17.56,17.52,17.53,94000.0,14.3082,14.3327,14.3001,14.3082,94000.0
2010-05-03 13:30:00,17.54,17.62,17.53,17.61,109200.0,14.3164,14.3817,14.3082,14.3735,109200.0
2010-05-03 13:40:00,17.61,17.63,17.58,17.58,58100.0,14.3735,14.3898,14.349,14.349,58100.0
2010-05-03 13:50:00,17.59,17.61,17.56,17.57,76100.0,14.3572,14.3735,14.3327,14.3409,76100.0
2010-05-03 14:00:00,17.58,17.58,17.51,17.53,126500.0,14.349,14.349,14.2919,14.3082,126500.0
2010-05-03 14:10:00,17.53,17.55,17.51,17.52,57700.0,14.3082,14.3246,14.2919,14.3001,57700.0
2010-05-03 14:20:00,17.53,17.56,17.51,17.56,124100.0,14.3082,14.3327,14.2919,14.3327,124100.0
2010-05-03 14:30:00,17.56,17.56,17.52,17.53,74100.0,14.3327,14.3327,14.3001,14.3082,74100.0
2010-05-03 14:40:00,17.52,17.56,17.52,17.55,78500.0,14.3001,14.3327,14.3001,14.3246,78500.0
2010-05-03 14:50:00,17.56,17.6,17.54,17.55,118400.0,14.3327,14.3654,14.3164,14.3246,118400.0
2010-05-03 15:00:00,17.55,17.55,17.45,17.45,227900.0,14.3246,14.3246,14.2429,14.2429,227900.0
2010-05-03 15:10:00,17.45,17.46,17.41,17.45,262600.0,14.2429,14.2511,14.2103,14.2429,262600.0
2010-05-03 15:20:00,17.44,17.46,17.43,17.44,215800.0,14.2348,14.2511,14.2266,14.2348,215800.0
2010-05-03 15:30:00,17.44,17.5,17.43,17.49,239800.0,14.2348,14.2837,14.2266,14.2756,239800.0
2010-05-03 15:40:00,17.49,17.5,17.46,17.47,259100.0,14.2756,14.2837,14.2511,14.2593,259100.0
2010-05-03 15:50:00,17.48,17.53,17.44,17.44,485500.0,14.2674,14.3082,14.2348,14.2348,485500.0
2010-05-04 09:30:00,17.37,17.37,17.0,17.02,370600.0,14.1776,14.1776,13.8756,13.892,370600.0
2010-05-04 09:40:00,17.02,17.04,16.86,16.95,287000.0,13.892,13.9083,13.7614,13.8348,287000.0
2010-05-04 09:50:00,16.94,17.12,16.94,17.08,183000.0,13.8267,13.9736,13.8267,13.9409,183000.0
2010-05-04 10:00:00,17.08,17.09,16.94,17.06,153800.0,13.9409,13.9491,13.8267,13.9246,153800.0
2010-05-04 10:10:00,17.07,17.1,16.99,17.01,136700.0,13.9328,13.9573,13.8675,13.8838,136700.0
2010-05-04 10:20:00,17.01,17.16,17.0,17.03,143200.0,13.8838,14.0062,13.8756,13.9001,143200.0
2010-05-04 10:30:00,17.02,17.04,16.92,16.93,222100.0,13.892,13.9083,13.8103,13.8185,222100.0
2010-05-04 10:40:00,16.93,16.93,16.9,16.91,114500.0,13.8185,13.8185,13.794,13.8022,114500.0
2010-05-04 10:50:00,16.92,17.0,16.9,16.92,149100.0,13.8103,13.8756,13.794,13.8103,149100.0
2010-05-04 11:00:00,16.91,16.91,16.83,16.84,159900.0,13.8022,13.8022,13.7369,13.745,159900.0
2010-05-04 11:10:00,16.85,16.93,16.83,16.93,137800.0,13.7532,13.8185,13.7369,13.8185,137800.0
2010-05-04 11:20:00,16.93,16.93,16.85,16.87,122500.0,13.8185,13.8185,13.7532,13.7695,122500.0
2010-05-04 11:30:00,16.87,17.0,16.86,17.0,134000.0,13.7695,13.8756,13.7614,13.8756,134000.0
2010-05-04 11:40:00,16.99,17.02,16.93,16.93,72700.0,13.8675,13.892,13.8185,13.8185,72700.0
2010-05-04 11:50:00,16.93,16.95,16.91,16.94,64000.0,13.8185,13.8348,13.8022,13.8267,64000.0
2010-05-04 12:00:00,16.94,16.95,16.87,16.9,221900.0,13.8267,13.8348,13.7695,13.794,221900.0
2010-05-04 12:10:00,16.9,16.92,16.87,16.9,166100.0,13.794,13.8103,13.7695,13.794,166100.0
2010-05-04 12:20:00,16.9,16.92,16.86,16.89,216700.0,13.794,13.8103,13.7614,13.7859,216700.0
2010-05-04 12:30:00,16.9,16.94,16.88,16.94,235800.0,13.794,13.8267,13.7777,13.8267,235800.0
2010-05-04 12:40:00,16.94,16.99,16.9,16.99,104600.0,13.8267,13.8675,13.794,13.8675,104600.0
2010-05-04 12:50:00,16.99,17.03,16.96,17.0,206500.0,13.8675,13.9001,13.843,13.8756,206500.0
2010-05-04 13:00:00,17.0,17.01,16.88,16.89,211100.0,13.8756,13.8838,13.7777,13.7859,211100.0
2010-05-04 13:10:00,16.89,16.9,16.84,16.84,100200.0,13.7859,13.794,13.745,13.745,100200.0
2010-05-04 13:20:00,16.83,16.87,16.83,16.85,103000.0,13.7369,13.7695,13.7369,13.7532,103000.0
2010-05-04 13:30:00,16.85,16.89,16.83,16.86,73200.0,13.7532,13.7859,13.7369,13.7614,73200.0
2010-05-04 13:40:00,16.87,16.94,16.86,16.92,111400.0,13.7695,13.8267,13.7614,13.8103,111400.0
2010-05-04 13:50:00,16.91,16.91,16.86,16.89,136600.0,13.8022,13.8022,13.7614,13.7859,136600.0
2010-05-04 14:00:00,16.89,16.91,16.85,16.91,113000.0,13.7859,13.8022,13.7532,13.8022,113000.0
2010-05-04 14:10:00,16.91,16.92,16.84,16.85,99500.0,13.8022,13.8103,13.745,13.7532,99500.0
2010-05-04 14:20:00,16.85,16.87,16.82,16.82,131600.0,13.7532,13.7695,13.7287,13.7287,131600.0
2010-05-04 14:30:00,16.82,16.87,16.79,16.8,161200.0,13.7287,13.7695,13.7042,13.7124,161200.0
2010-05-04 14:40:00,16.79,16.82,16.75,16.75,198300.0,13.7042,13.7287,13.6716,13.6716,198300.0
2010-05-04 14:50:00,16.75,16.8,16.74,16.78,203600.0,13.6716,13.7124,13.6634,13.6961,203600.0
2010-05-04 15:00:00,16.78,16.84,16.73,16.81,196300.0,13.6961,13.745,13.6553,13.7206,196300.0
2010-05-04 15:10:00,16.81,16.91,16.8,16.9,183600.0,13.7206,13.8022,13.7124,13.794,183600.0
2010-05-04 15:20:00,16.9,16.91,16.83,16.85,212600.0,13.794,13.8022,13.7369,13.7532,212600.0
2010-05-04 15:30:00,16.85,16.86,16.77,16.77,209100.0,13.7532,13.7614,13.6879,13.6879,209100.0
2010-05-04 15:40:00,16.77,16.8,16.73,16.79,335600.0,13.6879,13.7124,13.6553,13.7042,335600.0
2010-05-04 15:50:00,16.79,16.84,16.79,16.8,682900.0,13.7042,13.745,13.7042,13.7124,682900.0
2010-05-05 09:30:00,16.5,16.5,16.01,16.01,618600.0,13.4675,13.4675,13.0676,13.0676,618600.0
2010-05-05 09:40:00,16.01,16.48,15.95,16.45,635100.0,13.0676,13.4512,13.0186,13.4267,635100.0
2010-05-05 09:50:00,16.44,16.45,16.26,16.37,298000.0,13.4186,13.4267,13.2716,13.3614,298000.0
2010-05-05 10:00:00,16.37,16.56,16.33,16.5,362600.0,13.3614,13.5165,13.3288,13.4675,362600.0
2010-05-05 10:10:00,16.5,16.62,16.4,16.51,286800.0,13.4675,13.5655,13.3859,13.4757,286800.0
2010-05-05 10:20:00,16.51,16.56,16.45,16.46,260900.0,13.4757,13.5165,13.4267,13.4349,260900.0
2010-05-05 10:30:00,16.46,16.51,16.42,16.43,114700.0,13.4349,13.4757,13.4022,13.4104,114700.0
2010-05-05 10:40:00,16.42,16.62,16.41,16.62,132800.0,13.4022,13.5655,13.3941,13.5655,132800.0
2010-05-05 10:50:00,16.62,16.71,16.58,16.68,108400.0,13.5655,13.6389,13.5328,13.6144,108400.0
2010-05-05 11:00:00,16.67,16.67,16.48,16.52,144200.0,13.6063,13.6063,13.4512,13.4839,144200.0
2010-05-05 11:10:00,16.52,16.64,16.49,16.64,82700.0,13.4839,13.5818,13.4594,13.5818,82700.0
2010-05-05 11:20:00,16.64,16.73,16.57,16.63,90400.0,13.5818,13.6553,13.5247,13.5736,90400.0
2010-05-05 11:30:00,16.63,16.72,16.59,16.72,79900.0,13.5736,13.6471,13.541,13.6471,79900.0
2010-05-05 11:40:00,16.71,16.79,16.62,16.78,115400.0,13.6389,13.7042,13.5655,13.6961,115400.0
2010-05-05 11:50:00,16.78,16.81,16.73,16.8,84800.0,13.6961,13.7206,13.6553,13.7124,84800.0
2010-05-05 12:00:00,16.8,16.8,16.66,16.68,97200.0,13.7124,13.7124,13.5981,13.6144,97200.0
2010-05-05 12:10:00,16.69,16.69,16.54,16.57,83100.0,13.6226,13.6226,13.5002,13.5247,83100.0
2010-05-05 12:20:00,16.57,16.57,16.44,16.44,63600.0,13.5247,13.5247,13.4186,13.4186,63600.0
2010-05-05 12:30:00,16.44,16.52,16.42,16.47,62500.0,13.4186,13.4839,13.4022,13.443,62500.0
2010-05-05 12:40:00,16.47,16.48,16.4,16.46,102700.0,13.443,13.4512,13.3859,13.4349,102700.0
2010-05-05 12:50:00,16.47,16.52,16.44,16.49,47800.0,13.443,13.4839,13.4186,13.4594,47800.0
2010-05-05 13:00:00,16.5,16.55,16.42,16.55,81200.0,13.4675,13.5083,13.4022,13.5083,81200.0
2010-05-05 13:10:00,16.55,16.55,16.46,16.5,65900.0,13.5083,13.5083,13.4349,13.4675,65900.0
2010-05-05 13:20:00,16.5,16.58,16.48,16.5,69500.0,13.4675,13.5328,13.4512,13.4675,69500.0
2010-05-05 13:30:00,16.5,16.55,16.47,16.53,62800.0,13.4675,13.5083,13.443,13.492,62800.0
2010-05-05 13:40:00,16.54,16.55,16.45,16.54,42700.0,13.5002,13.5083,13.4267,13.5002,42700.0
2010-05-05 13:50:00,16.54,16.56,16.48,16.48,33000.0,13.5002,13.5165,13.4512,13.4512,33000.0
2010-05-05 14:00:00,16.47,16.51,16.42,16.48,67200.0,13.443,13.4757,13.4022,13.4512,67200.0
2010-05-05 14:10:00,16.47,16.5,16.44,16.47,41500.0,13.443,13.4675,13.4186,13.443,41500.0
2010-05-05 14:20:00,16.47,16.51,16.42,16.44,46900.0,13.443,13.4757,13.4022,13.4186,46900.0
2010-05-05 14:30:00,16.44,16.44,16.37,16.38,71300.0,13.4186,13.4186,13.3614,13.3696,71300.0
2010-05-05 14:40:00,16.38,16.42,16.35,16.35,104800.0,13.3696,13.4022,13.3451,13.3451,104800.0
2010-05-05 14:50:00,16.35,16.36,16.3,16.31,217900.0,13.3451,13.3533,13.3043,13.3124,217900.0
2010-05-05 15:00:00,16.32,16.37,16.31,16.37,310600.0,13.3206,13.3614,13.3124,13.3614,310600.0
2010-05-05 15:10:00,16.37,16.38,16.29,16.32,301700.0,13.3614,13.3696,13.2961,13.3206,301700.0
2010-05-05 15:20:00,16.33,16.41,16.31,16.35,244600.0,13.3288,13.3941,13.3124,13.3451,244600.0
2010-05-05 15:30:00,16.34,16.35,16.28,16.34,188100.0,13.3369,13.3451,13.288,13.3369,188100.0
2010-05-05 15:40:00,16.34,16.39,16.33,16.37,330700.0,13.3369,13.3777,13.3288,13.3614,330700.0
2010-05-05 15:50:00,16.38,16.47,16.38,16.43,559900.0,13.3696,13.443,13.3696,13.4104,559900.0
2010-05-06 09:30:00,16.3,16.46,16.06,16.41,299400.0,13.3043,13.4349,13.1084,13.3941,299400.0
2010-05-06 09:40:00,16.42,16.6,16.31,16.34,143300.0,13.4022,13.5491,13.3124,13.3369,143300.0
2010-05-06 09:50:00,16.35,16.53,16.3,16.49,115300.0,13.3451,13.492,13.3043,13.4594,115300.0
2010-05-06 10:00:00,16.51,16.59,16.41,16.48,170700.0,13.4757,13.541,13.3941,13.4512,170700.0
2010-05-06 10:10:00,16.49,16.49,16.35,16.44,145000.0,13.4594,13.4594,13.3451,13.4186,145000.0
2010-05-06 10:20:00,16.42,16.42,16.25,16.25,90200.0,13.4022,13.4022,13.2635,13.2635,90200.0
2010-05-06 10:30:00,16.25,16.3,16.2,16.3,76500.0,13.2635,13.3043,13.2227,13.3043,76500.0
2010-05-06 10:40:00,16.29,16.32,16.12,16.16,79800.0,13.2961,13.3206,13.1574,13.19,79800.0
2010-05-06 10:50:00,16.16,16.17,16.06,16.14,128500.0,13.19,13.1982,13.1084,13.1737,128500.0
2010-05-06 11:00:00,16.15,16.19,16.12,16.15,149500.0,13.1819,13.2145,13.1574,13.1819,149500.0
2010-05-06 11:10:00,16.15,16.16,16.01,16.07,153500.0,13.1819,13.19,13.0676,13.1166,153500.0
2010-05-06 11:20:00,16.08,16.2,16.07,16.18,92200.0,13.1247,13.2227,13.1166,13.2063,92200.0
2010-05-06 11:30:00,16.17,16.18,16.04,16.13,90600.0,13.1982,13.2063,13.0921,13.1655,90600.0
2010-05-06 11:40:00,16.12,16.13,15.98,15.99,168600.0,13.1574,13.1655,13.0431,13.0513,168600.0
2010-05-06 11:50:00,15.99,16.05,15.95,16.02,187600.0,13.0513,13.1002,13.0186,13.0757,187600.0
2010-05-06 12:00:00,16.03,16.09,15.98,16.01,247200.0,13.0839,13.1329,13.0431,13.0676,247200.0
2010-05-06 12:10:00,16.0,16.17,16.0,16.12,142500.0,13.0594,13.1982,13.0594,13.1574,142500.0
2010-05-06 12:20:00,16.13,16.2,16.06,16.1,98900.0,13.1655,13.2227,13.1084,13.141,98900.0
2010-05-06 12:30:00,16.1,16.17,16.01,16.04,144400.0,13.141,13.1982,13.0676,13.0921,144400.0
2010-05-06 12:40:00,16.04,16.07,15.95,15.95,145700.0,13.0921,13.1166,13.0186,13.0186,145700.0
2010-05-06 12:50:00,15.95,15.96,15.91,15.94,179000.0,13.0186,13.0268,12.986,13.0104,179000.0
2010-05-06 13:00:00,15.94,15.97,15.91,15.95,87300.0,13.0104,13.0349,12.986,13.0186,87300.0
2010-05-06 13:10:00,15.95,15.95,15.81,15.82,143700.0,13.0186,13.0186,12.9043,12.9125,143700.0
2010-05-06 13:20:00,15.82,15.85,15.75,15.78,202600.0,12.9125,12.937,12.8554,12.8799,202600.0
2010-05-06 13:30:00,15.79,15.84,15.71,15.73,168900.0,12.888,12.9288,12.8227,12.839,168900.0
2010-05-06 13:40:00,15.72,15.82,15.65,15.78,166100.0,12.8309,12.9125,12.7737,12.8799,166100.0
2010-05-06 13:50:00,15.78,15.78,15.65,15.68,143300.0,12.8799,12.8799,12.7737,12.7982,143300.0
2010-05-06 14:00:00,15.7,15.72,15.55,15.56,139000.0,12.8146,12.8309,12.6921,12.7003,139000.0
2010-05-06 14:10:00,15.56,15.57,15.4,15.4,240900.0,12.7003,12.7084,12.5697,12.5697,240900.0
2010-05-06 14:20:00,15.4,15.43,15.26,15.35,418900.0,12.5697,12.5942,12.4554,12.5289,418900.0
2010-05-06 14:30:00,15.34,15.38,14.96,14.97,528300.0,12.5207,12.5534,12.2106,12.2187,528300.0
2010-05-06 14:40:00,14.97,15.02,14.41,14.73,627200.0,12.2187,12.2595,11.7616,12.0228,627200.0
2010-05-06 14:50:00,14.74,15.57,14.55,15.29,382500.0,12.031,12.7084,11.8759,12.4799,382500.0
2010-05-06 15:00:00,15.27,15.74,15.23,15.71,369200.0,12.4636,12.8472,12.4309,12.8227,369200.0
2010-05-06 15:10:00,15.71,15.74,15.33,15.34,276700.0,12.8227,12.8472,12.5126,12.5207,276700.0
2010-05-06 15:20:00,15.34,15.47,15.11,15.46,320500.0,12.5207,12.6268,12.333,12.6187,320500.0
2010-05-06 15:30:00,15.46,15.65,15.44,15.52,337200.0,12.6187,12.7737,12.6023,12.6676,337200.0
2010-05-06 15:40:00,15.52,15.76,15.51,15.76,396900.0,12.6676,12.8635,12.6595,12.8635,396900.0
2010-05-06 15:50:00,15.75,15.75,15.5,15.5,646200.0,12.8554,12.8554,12.6513,12.6513,646200.0
2010-05-07 09:30:00,15.23,15.37,14.7,15.33,392300.0,12.4309,12.5452,11.9983,12.5126,392300.0
2010-05-07 09:40:00,15.33,15.49,15.19,15.21,241600.0,12.5126,12.6432,12.3983,12.4146,241600.0
2010-05-07 09:50:00,15.2,15.35,14.98,15.01,211300.0,12.4064,12.5289,12.2269,12.2514,211300.0
2010-05-07 10:00:00,15.0,15.03,14.72,14.87,348300.0,12.2432,12.2677,12.0147,12.1371,348300.0
2010-05-07 10:10:00,14.86,14.95,14.71,14.73,413200.0,12.1289,12.2024,12.0065,12.0228,413200.0
2010-05-07 10:20:00,14.73,14.83,14.27,14.44,647600.0,12.0228,12.1045,11.6474,11.7861,647600.0
2010-05-07 10:30:00,14.45,14.78,14.42,14.67,632200.0,11.7943,12.0636,11.7698,11.9739,632200.0
2010-05-07 10:40:00,14.66,14.89,14.54,14.85,380500.0,11.9657,12.1534,11.8677,12.1208,380500.0
2010-05-07 10:50:00,14.85,14.99,14.76,14.85,387000.0,12.1208,12.235,12.0473,12.1208,387000.0
2010-05-07 11:00:00,14.85,15.11,14.81,15.05,261400.0,12.1208,12.333,12.0881,12.284,261400.0
2010-05-07 11:10:00,15.06,15.18,14.98,14.98,446900.0,12.2922,12.3901,12.2269,12.2269,446900.0
2010-05-07 11:20:00,14.99,15.09,14.87,14.9,388100.0,12.235,12.3167,12.1371,12.1616,388100.0
2010-05-07 11:30:00,14.89,15.05,14.78,14.96,364300.0,12.1534,12.284,12.0636,12.2106,364300.0
2010-05-07 11:40:00,14.96,15.15,14.94,15.12,237200.0,12.2106,12.3656,12.1942,12.3412,237200.0
2010-05-07 11:50:00,15.12,15.2,15.0,15.13,170000.0,12.3412,12.4064,12.2432,12.3493,170000.0
2010-05-07 12:00:00,15.14,15.16,15.03,15.14,160000.0,12.3575,12.3738,12.2677,12.3575,160000.0
2010-05-07 12:10:00,15.14,15.24,15.09,15.23,166200.0,12.3575,12.4391,12.3167,12.4309,166200.0
2010-05-07 12:20:00,15.22,15.23,15.04,15.13,155100.0,12.4228,12.4309,12.2759,12.3493,155100.0
2010-05-07 12:30:00,15.13,15.17,15.0,15.08,168300.0,12.3493,12.382,12.2432,12.3085,168300.0
2010-05-07 12:40:00,15.09,15.2,15.07,15.11,154700.0,12.3167,12.4064,12.3003,12.333,154700.0
2010-05-07 12:50:00,15.12,15.23,15.04,15.08,117200.0,12.3412,12.4309,12.2759,12.3085,117200.0
2010-05-07 13:00:00,15.07,15.13,14.99,14.99,118700.0,12.3003,12.3493,12.235,12.235,118700.0
2010-05-07 13:10:00,15.0,15.15,14.94,15.01,137900.0,12.2432,12.3656,12.1942,12.2514,137900.0
2010-05-07 13:20:00,15.02,15.03,14.96,14.97,124500.0,12.2595,12.2677,12.2106,12.2187,124500.0
2010-05-07 13:30:00,14.97,15.1,14.96,15.08,105000.0,12.2187,12.3248,12.2106,12.3085,105000.0
2010-05-07 13:40:00,15.09,15.23,15.09,15.19,127500.0,12.3167,12.4309,12.3167,12.3983,127500.0
2010-05-07 13:50:00,15.18,15.19,15.05,15.07,83000.0,12.3901,12.3983,12.284,12.3003,83000.0
2010-05-07 14:00:00,15.07,15.13,14.98,14.98,108900.0,12.3003,12.3493,12.2269,12.2269,108900.0
2010-05-07 14:10:00,14.97,15.04,14.9,15.03,136300.0,12.2187,12.2759,12.1616,12.2677,136300.0
2010-05-07 14:20:00,15.03,15.05,14.92,14.92,109300.0,12.2677,12.284,12.1779,12.1779,109300.0
2010-05-07 14:30:00,14.92,15.05,14.91,15.02,113300.0,12.1779,12.284,12.1697,12.2595,113300.0
2010-05-07 14:40:00,15.01,15.12,14.95,14.95,157100.0,12.2514,12.3412,12.2024,12.2024,157100.0
2010-05-07 14:50:00,14.95,15.02,14.88,14.99,173500.0,12.2024,12.2595,12.1453,12.235,173500.0
2010-05-07 15:00:00,14.99,15.03,14.85,14.86,229700.0,12.235,12.2677,12.1208,12.1289,229700.0
2010-05-07 15:10:00,14.87,15.0,14.85,14.99,271900.0,12.1371,12.2432,12.1208,12.235,271900.0
2010-05-07 15:20:00,14.99,15.07,14.94,14.97,324200.0,12.235,12.3003,12.1942,12.2187,324200.0
2010-05-07 15:30:00,15.0,15.05,14.9,14.99,409200.0,12.2432,12.284,12.1616,12.235,409200.0
2010-05-07 15:40:00,14.99,15.13,14.99,15.06,281600.0,12.235,12.3493,12.235,12.2922,281600.0
2010-05-07 15:50:00,15.06,15.07,14.97,15.01,372000.0,12.2922,12.3003,12.2187,12.2514,372000.0
2010-05-10 09:30:00,15.83,16.0,15.03,15.99,493100.0,12.9207,13.0594,12.2677,13.0513,493100.0
2010-05-10 09:40:00,15.99,16.04,15.84,16.01,356800.0,13.0513,13.0921,12.9288,13.0676,356800.0
2010-05-10 09:50:00,16.01,16.02,15.81,15.86,165400.0,13.0676,13.0757,12.9043,12.9452,165400.0
2010-05-10 10:00:00,15.87,15.9,15.82,15.87,186000.0,12.9533,12.9778,12.9125,12.9533,186000.0
2010-05-10 10:10:00,15.86,15.97,15.82,15.84,183700.0,12.9452,13.0349,12.9125,12.9288,183700.0
2010-05-10 10:20:00,15.85,15.86,15.68,15.68,142900.0,12.937,12.9452,12.7982,12.7982,142900.0
2010-05-10 10:30:00,15.69,15.81,15.68,15.76,106900.0,12.8064,12.9043,12.7982,12.8635,106900.0
2010-05-10 10:40:00,15.76,15.79,15.7,15.72,111400.0,12.8635,12.888,12.8146,12.8309,111400.0
2010-05-10 10:50:00,15.72,15.72,15.62,15.67,102000.0,12.8309,12.8309,12.7493,12.7901,102000.0
2010-05-10 11:00:00,15.66,15.75,15.64,15.69,95200.0,12.7819,12.8554,12.7656,12.8064,95200.0
2010-05-10 11:10:00,15.68,15.71,15.62,15.68,103500.0,12.7982,12.8227,12.7493,12.7982,103500.0
2010-05-10 11:20:00,15.68,15.72,15.6,15.69,80000.0,12.7982,12.8309,12.7329,12.8064,80000.0
2010-05-10 11:30:00,15.69,15.75,15.66,15.73,66400.0,12.8064,12.8554,12.7819,12.839,66400.0
2010-05-10 11:40:00,15.74,15.81,15.73,15.77,78600.0,12.8472,12.9043,12.839,12.8717,78600.0
2010-05-10 11:50:00,15.77,15.86,15.77,15.84,69100.0,12.8717,12.9452,12.8717,12.9288,69100.0
2010-05-10 12:00:00,15.85,15.85,15.79,15.81,58800.0,12.937,12.937,12.888,12.9043,58800.0
2010-05-10 12:10:00,15.81,15.83,15.75,15.76,48500.0,12.9043,12.9207,12.8554,12.8635,48500.0
2010-05-10 12:20:00,15.76,15.77,15.69,15.71,52000.0,12.8635,12.8717,12.8064,12.8227,52000.0
2010-05-10 12:30:00,15.71,15.74,15.68,15.71,47700.0,12.8227,12.8472,12.7982,12.8227,47700.0
2010-05-10 12:40:00,15.7,15.71,15.66,15.69,47700.0,12.8146,12.8227,12.7819,12.8064,47700.0
2010-05-10 12:50:00,15.69,15.71,15.65,15.66,42000.0,12.8064,12.8227,12.7737,12.7819,42000.0
2010-05-10 13:00:00,15.66,15.68,15.57,15.61,94300.0,12.7819,12.7982,12.7084,12.7411,94300.0
2010-05-10 13:10:00,15.62,15.64,15.55,15.62,95900.0,12.7493,12.7656,12.6921,12.7493,95900.0
2010-05-10 13:20:00,15.61,15.64,15.58,15.61,56500.0,12.7411,12.7656,12.7166,12.7411,56500.0
2010-05-10 13:30:00,15.62,15.68,15.61,15.64,36900.0,12.7493,12.7982,12.7411,12.7656,36900.0
2010-05-10 13:40:00,15.64,15.64,15.55,15.62,72900.0,12.7656,12.7656,12.6921,12.7493,72900.0
2010-05-10 13:50:00,15.63,15.65,15.58,15.58,49700.0,12.7574,12.7737,12.7166,12.7166,49700.0
2010-05-10 14:00:00,15.59,15.6,15.52,15.6,61900.0,12.7248,12.7329,12.6676,12.7329,61900.0
2010-05-10 14:10:00,15.59,15.6,15.5,15.51,89600.0,12.7248,12.7329,12.6513,12.6595,89600.0
2010-05-10 14:20:00,15.52,15.58,15.52,15.56,98400.0,12.6676,12.7166,12.6676,12.7003,98400.0
2010-05-10 14:30:00,15.56,15.62,15.54,15.54,56100.0,12.7003,12.7493,12.684,12.684,56100.0
2010-05-10 14:40:00,15.54,15.61,15.53,15.59,58500.0,12.684,12.7411,12.6758,12.7248,58500.0
2010-05-10 14:50:00,15.59,15.66,15.59,15.66,83700.0,12.7248,12.7819,12.7248,12.7819,83700.0
2010-05-10 15:00:00,15.66,15.68,15.63,15.64,144200.0,12.7819,12.7982,12.7574,12.7656,144200.0
2010-05-10 15:10:00,15.64,15.66,15.6,15.62,116300.0,12.7656,12.7819,12.7329,12.7493,116300.0
2010-05-10 15:20:00,15.63,15.68,15.6,15.67,56500.0,12.7574,12.7982,12.7329,12.7901,56500.0
2010-05-10 15:30:00,15.67,15.69,15.65,15.69,143800.0,12.7901,12.8064,12.7737,12.8064,143800.0
2010-05-10 15:40:00,15.68,15.74,15.68,15.72,175200.0,12.7982,12.8472,12.7982,12.8309,175200.0
2010-05-10 15:50:00,15.72,15.8,15.7,15.8,508600.0,12.8309,12.8962,12.8146,12.8962,508600.0
2010-05-11 09:30:00,15.68,15.69,15.43,15.5,166300.0,12.7982,12.8064,12.5942,12.6513,166300.0
2010-05-11 09:40:00,15.5,15.51,15.41,15.44,257600.0,12.6513,12.6595,12.5779,12.6023,257600.0
2010-05-11 09:50:00,15.45,15.49,15.32,15.38,303200.0,12.6105,12.6432,12.5044,12.5534,303200.0
2010-05-11 10:00:00,15.38,15.45,15.35,15.42,200800.0,12.5534,12.6105,12.5289,12.586,200800.0
2010-05-11 10:10:00,15.43,15.53,15.4,15.5,120900.0,12.5942,12.6758,12.5697,12.6513,120900.0
2010-05-11 10:20:00,15.49,15.58,15.46,15.47,173600.0,12.6432,12.7166,12.6187,12.6268,173600.0
2010-05-11 10:30:00,15.46,15.48,15.41,15.43,135800.0,12.6187,12.635,12.5779,12.5942,135800.0
2010-05-11 10:40:00,15.43,15.47,15.41,15.42,171600.0,12.5942,12.6268,12.5779,12.586,171600.0
2010-05-11 10:50:00,15.42,15.42,15.36,15.39,134300.0,12.586,12.586,12.537,12.5615,134300.0
2010-05-11 11:00:00,15.39,15.53,15.38,15.53,104400.0,12.5615,12.6758,12.5534,12.6758,104400.0
2010-05-11 11:10:00,15.53,15.64,15.53,15.64,199400.0,12.6758,12.7656,12.6758,12.7656,199400.0
2010-05-11 11:20:00,15.63,15.74,15.57,15.74,151900.0,12.7574,12.8472,12.7084,12.8472,151900.0
2010-05-11 11:30:00,15.73,15.86,15.66,15.83,188100.0,12.839,12.9452,12.7819,12.9207,188100.0
2010-05-11 11:40:00,15.82,15.88,15.79,15.83,184800.0,12.9125,12.9615,12.888,12.9207,184800.0
2010-05-11 11:50:00,15.83,15.92,15.75,15.91,145800.0,12.9207,12.9941,12.8554,12.986,145800.0
2010-05-11 12:00:00,15.91,15.99,15.88,15.97,142400.0,12.986,13.0513,12.9615,13.0349,142400.0
2010-05-11 12:10:00,15.97,16.07,15.93,15.98,201000.0,13.0349,13.1166,13.0023,13.0431,201000.0
2010-05-11 12:20:00,15.98,15.99,15.86,15.86,71000.0,13.0431,13.0513,12.9452,12.9452,71000.0
2010-05-11 12:30:00,15.85,15.88,15.83,15.84,46200.0,12.937,12.9615,12.9207,12.9288,46200.0
2010-05-11 12:40:00,15.84,15.92,15.81,15.9,74000.0,12.9288,12.9941,12.9043,12.9778,74000.0
2010-05-11 12:50:00,15.9,15.92,15.86,15.88,51700.0,12.9778,12.9941,12.9452,12.9615,51700.0
2010-05-11 13:00:00,15.89,15.89,15.84,15.85,35400.0,12.9696,12.9696,12.9288,12.937,35400.0
2010-05-11 13:10:00,15.85,15.91,15.83,15.87,81500.0,12.937,12.986,12.9207,12.9533,81500.0
2010-05-11 13:20:00,15.87,15.9,15.85,15.88,58300.0,12.9533,12.9778,12.937,12.9615,58300.0
2010-05-11 13:30:00,15.88,15.92,15.84,15.85,37300.0,12.9615,12.9941,12.9288,12.937,37300.0
2010-05-11 13:40:00,15.84,15.95,15.83,15.94,72100.0,12.9288,13.0186,12.9207,13.0104,72100.0
2010-05-11 13:50:00,15.94,16.01,15.94,15.96,125700.0,13.0104,13.0676,13.0104,13.0268,125700.0
2010-05-11 14:00:00,15.96,16.01,15.93,15.99,143100.0,13.0268,13.0676,13.0023,13.0513,143100.0
2010-05-11 14:10:00,15.98,15.98,15.81,15.85,123600.0,13.0431,13.0431,12.9043,12.937,123600.0
2010-05-11 14:20:00,15.85,15.89,15.8,15.82,109300.0,12.937,12.9696,12.8962,12.9125,109300.0
2010-05-11 14:30:00,15.81,15.81,15.69,15.71,127000.0,12.9043,12.9043,12.8064,12.8227,127000.0
2010-05-11 14:40:00,15.7,15.79,15.66,15.77,135900.0,12.8146,12.888,12.7819,12.8717,135900.0
2010-05-11 14:50:00,15.76,15.8,15.7,15.71,90600.0,12.8635,12.8962,12.8146,12.8227,90600.0
2010-05-11 15:00:00,15.7,15.71,15.63,15.64,138600.0,12.8146,12.8227,12.7574,12.7656,138600.0
2010-05-11 15:10:00,15.63,15.69,15.62,15.64,134900.0,12.7574,12.8064,12.7493,12.7656,134900.0
2010-05-11 15:20:00,15.63,15.68,15.58,15.64,164200.0,12.7574,12.7982,12.7166,12.7656,164200.0
2010-05-11 15:30:00,15.64,15.71,15.57,15.7,231100.0,12.7656,12.8227,12.7084,12.8146,231100.0
2010-05-11 15:40:00,15.69,15.71,15.65,15.67,185900.0,12.8064,12.8227,12.7737,12.7901,185900.0
2010-05-11 15:50:00,15.67,15.69,15.65,15.68,402300.0,12.7901,12.8064,12.7737,12.7982,402300.0
2010-05-12 09:30:00,15.71,15.97,15.7,15.96,157000.0,12.8227,13.0349,12.8146,13.0268,157000.0
2010-05-12 09:40:00,15.95,15.97,15.86,15.89,91700.0,13.0186,13.0349,12.9452,12.9696,91700.0
2010-05-12 09:50:00,15.89,15.94,15.84,15.94,77500.0,12.9696,13.0104,12.9288,13.0104,77500.0
2010-05-12 10:00:00,15.94,16.0,15.91,15.96,139300.0,13.0104,13.0594,12.986,13.0268,139300.0
2010-05-12 10:10:00,15.95,16.0,15.9,15.93,97600.0,13.0186,13.0594,12.9778,13.0023,97600.0
2010-05-12 10:20:00,15.93,16.03,15.93,16.03,103500.0,13.0023,13.0839,13.0023,13.0839,103500.0
2010-05-12 10:30:00,16.03,16.04,15.93,15.96,116900.0,13.0839,13.0921,13.0023,13.0268,116900.0
2010-05-12 10:40:00,15.97,16.04,15.96,16.01,83500.0,13.0349,13.0921,13.0268,13.0676,83500.0
2010-05-12 10:50:00,16.02,16.09,16.0,16.05,86400.0,13.0757,13.1329,13.0594,13.1002,86400.0
2010-05-12 11:00:00,16.04,16.12,16.03,16.09,100300.0,13.0921,13.1574,13.0839,13.1329,100300.0
2010-05-12 11:10:00,16.09,16.09,15.98,16.0,95500.0,13.1329,13.1329,13.0431,13.0594,95500.0
2010-05-12 11:20:00,16.0,16.01,15.84,15.85,127600.0,13.0594,13.0676,12.9288,12.937,127600.0
2010-05-12 11:30:00,15.85,15.93,15.85,15.92,75500.0,12.937,13.0023,12.937,12.9941,75500.0
2010-05-12 11:40:00,15.92,15.96,15.88,15.89,74200.0,12.9941,13.0268,12.9615,12.9696,74200.0
2010-05-12 11:50:00,15.89,15.93,15.86,15.93,82200.0,12.9696,13.0023,12.9452,13.0023,82200.0
2010-05-12 12:00:00,15.94,15.96,15.89,15.96,79900.0,13.0104,13.0268,12.9696,13.0268,79900.0
2010-05-12 12:10:00,15.96,15.99,15.91,15.95,55600.0,13.0268,13.0513,12.986,13.0186,55600.0
2010-05-12 12:20:00,15.95,15.98,15.9,15.94,90800.0,13.0186,13.0431,12.9778,13.0104,90800.0
2010-05-12 12:30:00,15.94,15.96,15.9,15.91,80200.0,13.0104,13.0268,12.9778,12.986,80200.0
2010-05-12 12:40:00,15.92,15.96,15.91,15.91,68300.0,12.9941,13.0268,12.986,12.986,68300.0
2010-05-12 12:50:00,15.92,16.0,15.89,15.99,97600.0,12.9941,13.0594,12.9696,13.0513,97600.0
2010-05-12 13:00:00,15.99,16.0,15.94,15.95,95600.0,13.0513,13.0594,13.0104,13.0186,95600.0
2010-05-12 13:10:00,15.96,16.0,15.94,15.99,58800.0,13.0268,13.0594,13.0104,13.0513,58800.0
2010-05-12 13:20:00,16.0,16.02,15.95,16.0,86300.0,13.0594,13.0757,13.0186,13.0594,86300.0
2010-05-12 13:30:00,16.0,16.03,15.99,15.99,50800.0,13.0594,13.0839,13.0513,13.0513,50800.0
2010-05-12 13:40:00,15.98,16.0,15.96,16.0,49300.0,13.0431,13.0594,13.0268,13.0594,49300.0
2010-05-12 13:50:00,16.0,16.02,15.98,16.0,61900.0,13.0594,13.0757,13.0431,13.0594,61900.0
2010-05-12 14:00:00,15.99,16.02,15.95,15.96,44600.0,13.0513,13.0757,13.0186,13.0268,44600.0
2010-05-12 14:10:00,15.96,16.03,15.95,16.03,70000.0,13.0268,13.0839,13.0186,13.0839,70000.0
2010-05-12 14:20:00,16.02,16.05,16.0,16.05,75200.0,13.0757,13.1002,13.0594,13.1002,75200.0
2010-05-12 14:30:00,16.05,16.08,16.04,16.04,65800.0,13.1002,13.1247,13.0921,13.0921,65800.0
2010-05-12 14:40:00,16.04,16.07,16.02,16.04,62500.0,13.0921,13.1166,13.0757,13.0921,62500.0
2010-05-12 14:50:00,16.04,16.05,16.01,16.02,75900.0,13.0921,13.1002,13.0676,13.0757,75900.0
2010-05-12 15:00:00,16.02,16.08,16.01,16.06,133100.0,13.0757,13.1247,13.0676,13.1084,133100.0
2010-05-12 15:10:00,16.05,16.09,16.05,16.07,143700.0,13.1002,13.1329,13.1002,13.1166,143700.0
2010-05-12 15:20:00,16.07,16.08,16.03,16.03,144700.0,13.1166,13.1247,13.0839,13.0839,144700.0
2010-05-12 15:30:00,16.03,16.05,15.99,16.01,162100.0,13.0839,13.1002,13.0513,13.0676,162100.0
2010-05-12 15:40:00,16.01,16.04,16.0,16.04,251400.0,13.0676,13.0921,13.0594,13.0921,251400.0
2010-05-12 15:50:00,16.04,16.07,16.02,16.02,402600.0,13.0921,13.1166,13.0757,13.0757,402600.0
2010-05-13 09:30:00,15.94,16.01,15.73,15.88,147700.0,13.0104,13.0676,12.839,12.9615,147700.0
2010-05-13 09:40:00,15.89,15.96,15.82,15.92,201400.0,12.9696,13.0268,12.9125,12.9941,201400.0
2010-05-13 09:50:00,15.91,15.95,15.85,15.86,164800.0,12.986,13.0186,12.937,12.9452,164800.0
2010-05-13 10:00:00,15.85,15.93,15.8,15.91,162700.0,12.937,13.0023,12.8962,12.986,162700.0
2010-05-13 10:10:00,15.91,16.06,15.88,16.06,149200.0,12.986,13.1084,12.9615,13.1084,149200.0
2010-05-13 10:20:00,16.06,16.11,16.03,16.08,79800.0,13.1084,13.1492,13.0839,13.1247,79800.0
2010-05-13 10:30:00,16.09,16.19,16.04,16.14,161800.0,13.1329,13.2145,13.0921,13.1737,161800.0
2010-05-13 10:40:00,16.14,16.23,16.14,16.19,112000.0,13.1737,13.2472,13.1737,13.2145,112000.0
2010-05-13 10:50:00,16.19,16.2,16.0,16.01,168000.0,13.2145,13.2227,13.0594,13.0676,168000.0
2010-05-13 11:00:00,16.02,16.03,15.96,15.98,192800.0,13.0757,13.0839,13.0268,13.0431,192800.0
2010-05-13 11:10:00,15.98,16.01,15.97,15.99,37600.0,13.0431,13.0676,13.0349,13.0513,37600.0
2010-05-13 11:20:00,15.98,16.02,15.98,16.0,72500.0,13.0431,13.0757,13.0431,13.0594,72500.0
2010-05-13 11:30:00,16.0,16.02,15.93,15.96,84200.0,13.0594,13.0757,13.0023,13.0268,84200.0
2010-05-13 11:40:00,15.96,15.97,15.88,15.93,132500.0,13.0268,13.0349,12.9615,13.0023,132500.0
2010-05-13 11:50:00,15.93,15.93,15.83,15.85,118900.0,13.0023,13.0023,12.9207,12.937,118900.0
2010-05-13 12:00:00,15.84,15.88,15.8,15.88,78800.0,12.9288,12.9615,12.8962,12.9615,78800.0
2010-05-13 12:10:00,15.88,15.89,15.79,15.79,95900.0,12.9615,12.9696,12.888,12.888,95900.0
2010-05-13 12:20:00,15.79,15.85,15.78,15.84,52100.0,12.888,12.937,12.8799,12.9288,52100.0
2010-05-13 12:30:00,15.85,15.92,15.85,15.9,69400.0,12.937,12.9941,12.937,12.9778,69400.0
2010-05-13 12:40:00,15.9,15.95,15.89,15.92,51200.0,12.9778,13.0186,12.9696,12.9941,51200.0
2010-05-13 12:50:00,15.91,15.93,15.9,15.91,59000.0,12.986,13.0023,12.9778,12.986,59000.0
2010-05-13 13:00:00,15.91,15.91,15.87,15.88,35100.0,12.986,12.986,12.9533,12.9615,35100.0
2010-05-13 13:10:00,15.88,15.93,15.87,15.92,91400.0,12.9615,13.0023,12.9533,12.9941,91400.0
2010-05-13 13:20:00,15.92,15.93,15.88,15.89,35800.0,12.9941,13.0023,12.9615,12.9696,35800.0
2010-05-13 13:30:00,15.89,15.94,15.89,15.89,41600.0,12.9696,13.0104,12.9696,12.9696,41600.0
2010-05-13 13:40:00,15.9,15.92,15.87,15.89,54600.0,12.9778,12.9941,12.9533,12.9696,54600.0
2010-05-13 13:50:00,15.89,15.9,15.88,15.89,44700.0,12.9696,12.9778,12.9615,12.9696,44700.0
2010-05-13 14:00:00,15.9,15.94,15.89,15.94,49100.0,12.9778,13.0104,12.9696,13.0104,49100.0
2010-05-13 14:10:00,15.94,15.95,15.92,15.93,65400.0,13.0104,13.0186,12.9941,13.0023,65400.0
2010-05-13 14:20:00,15.92,15.93,15.88,15.9,48900.0,12.9941,13.0023,12.9615,12.9778,48900.0
2010-05-13 14:30:00,15.89,15.93,15.87,15.92,51200.0,12.9696,13.0023,12.9533,12.9941,51200.0
2010-05-13 14:40:00,15.91,15.92,15.86,15.87,51000.0,12.986,12.9941,12.9452,12.9533,51000.0
2010-05-13 14:50:00,15.86,15.86,15.81,15.83,83800.0,12.9452,12.9452,12.9043,12.9207,83800.0
2010-05-13 15:00:00,15.84,15.88,15.8,15.8,101100.0,12.9288,12.9615,12.8962,12.8962,101100.0
2010-05-13 15:10:00,15.8,15.81,15.67,15.73,211100.0,12.8962,12.9043,12.7901,12.839,211100.0
2010-05-13 15:20:00,15.72,15.77,15.71,15.73,101200.0,12.8309,12.8717,12.8227,12.839,101200.0
2010-05-13 15:30:00,15.72,15.76,15.66,15.69,173000.0,12.8309,12.8635,12.7819,12.8064,173000.0
2010-05-13 15:40:00,15.69,15.78,15.66,15.77,155600.0,12.8064,12.8799,12.7819,12.8717,155600.0
2010-05-13 15:50:00,15.77,15.82,15.74,15.76,397800.0,12.8717,12.9125,12.8472,12.8635,397800.0
2010-05-14 09:30:00,15.64,15.8,15.56,15.62,377600.0,12.7656,12.8962,12.7003,12.7493,377600.0
2010-05-14 09:40:00,15.62,15.64,15.45,15.61,214600.0,12.7493,12.7656,12.6105,12.7411,214600.0
2010-05-14 09:50:00,15.6,15.62,15.45,15.47,128700.0,12.7329,12.7493,12.6105,12.6268,128700.0
2010-05-14 10:00:00,15.47,15.48,15.36,15.44,152300.0,12.6268,12.635,12.537,12.6023,152300.0
2010-05-14 10:10:00,15.44,15.57,15.43,15.49,117000.0,12.6023,12.7084,12.5942,12.6432,117000.0
2010-05-14 10:20:00,15.48,15.55,15.45,15.52,96000.0,12.635,12.6921,12.6105,12.6676,96000.0
2010-05-14 10:30:00,15.51,15.58,15.5,15.56,171000.0,12.6595,12.7166,12.6513,12.7003,171000.0
2010-05-14 10:40:00,15.55,15.58,15.5,15.57,94800.0,12.6921,12.7166,12.6513,12.7084,94800.0
2010-05-14 10:50:00,15.58,15.69,15.54,15.66,246700.0,12.7166,12.8064,12.684,12.7819,246700.0
2010-05-14 11:00:00,15.66,15.66,15.5,15.52,225000.0,12.7819,12.7819,12.6513,12.6676,225000.0
2010-05-14 11:10:00,15.51,15.52,15.42,15.46,195600.0,12.6595,12.6676,12.586,12.6187,195600.0
2010-05-14 11:20:00,15.46,15.46,15.36,15.38,234600.0,12.6187,12.6187,12.537,12.5534,234600.0
2010-05-14 11:30:00,15.38,15.44,15.34,15.35,94700.0,12.5534,12.6023,12.5207,12.5289,94700.0
2010-05-14 11:40:00,15.34,15.34,15.22,15.22,221800.0,12.5207,12.5207,12.4228,12.4228,221800.0
2010-05-14 11:50:00,15.23,15.23,15.16,15.18,173500.0,12.4309,12.4309,12.3738,12.3901,173500.0
2010-05-14 12:00:00,15.19,15.21,15.12,15.2,130200.0,12.3983,12.4146,12.3412,12.4064,130200.0
2010-05-14 12:10:00,15.17,15.29,15.17,15.29,71900.0,12.382,12.4799,12.382,12.4799,71900.0
2010-05-14 12:20:00,15.29,15.37,15.25,15.31,76800.0,12.4799,12.5452,12.4473,12.4962,76800.0
2010-05-14 12:30:00,15.3,15.32,15.27,15.3,46700.0,12.4881,12.5044,12.4636,12.4881,46700.0
2010-05-14 12:40:00,15.31,15.36,15.27,15.29,64700.0,12.4962,12.537,12.4636,12.4799,64700.0
2010-05-14 12:50:00,15.29,15.37,15.29,15.36,55400.0,12.4799,12.5452,12.4799,12.537,55400.0
2010-05-14 13:00:00,15.36,15.39,15.3,15.35,47100.0,12.537,12.5615,12.4881,12.5289,47100.0
2010-05-14 13:10:00,15.35,15.37,15.28,15.29,43600.0,12.5289,12.5452,12.4717,12.4799,43600.0
2010-05-14 13:20:00,15.29,15.36,15.29,15.3,59400.0,12.4799,12.537,12.4799,12.4881,59400.0
2010-05-14 13:30:00,15.3,15.32,15.25,15.29,86800.0,12.4881,12.5044,12.4473,12.4799,86800.0
2010-05-14 13:40:00,15.28,15.35,15.27,15.31,51300.0,12.4717,12.5289,12.4636,12.4962,51300.0
2010-05-14 13:50:00,15.32,15.38,15.31,15.31,40800.0,12.5044,12.5534,12.4962,12.4962,40800.0
2010-05-14 14:00:00,15.3,15.33,15.29,15.3,42300.0,12.4881,12.5126,12.4799,12.4881,42300.0
2010-05-14 14:10:00,15.3,15.31,15.26,15.28,101900.0,12.4881,12.4962,12.4554,12.4717,101900.0
2010-05-14 14:20:00,15.29,15.33,15.27,15.3,78800.0,12.4799,12.5126,12.4636,12.4881,78800.0
2010-05-14 14:30:00,15.3,15.36,15.28,15.35,57100.0,12.4881,12.537,12.4717,12.5289,57100.0
2010-05-14 14:40:00,15.35,15.35,15.28,15.33,47800.0,12.5289,12.5289,12.4717,12.5126,47800.0
2010-05-14 14:50:00,15.33,15.36,15.31,15.33,57800.0,12.5126,12.537,12.4962,12.5126,57800.0
2010-05-14 15:00:00,15.33,15.35,15.3,15.32,67800.0,12.5126,12.5289,12.4881,12.5044,67800.0
2010-05-14 15:10:00,15.32,15.39,15.32,15.35,116000.0,12.5044,12.5615,12.5044,12.5289,116000.0
2010-05-14 15:20:00,15.35,15.37,15.3,15.34,152100.0,12.5289,12.5452,12.4881,12.5207,152100.0
2010-05-14 15:30:00,15.35,15.4,15.33,15.36,128900.0,12.5289,12.5697,12.5126,12.537,128900.0
2010-05-14 15:40:00,15.36,15.47,15.36,15.47,273000.0,12.537,12.6268,12.537,12.6268,273000.0
2010-05-14 15:50:00,15.47,15.61,15.47,15.6,616000.0,12.6268,12.7411,12.6268,12.7329,616000.0
2010-05-17 09:30:00,15.59,15.68,15.31,15.64,211300.0,12.7248,12.7982,12.4962,12.7656,211300.0
2010-05-17 09:40:00,15.64,15.66,15.43,15.48,80100.0,12.7656,12.7819,12.5942,12.635,80100.0
2010-05-17 09:50:00,15.49,15.53,15.32,15.33,131200.0,12.6432,12.6758,12.5044,12.5126,131200.0
2010-05-17 10:00:00,15.33,15.4,15.31,15.37,130200.0,12.5126,12.5697,12.4962,12.5452,130200.0
2010-05-17 10:10:00,15.39,15.5,15.34,15.5,147400.0,12.5615,12.6513,12.5207,12.6513,147400.0
2010-05-17 10:20:00,15.49,15.5,15.39,15.45,85900.0,12.6432,12.6513,12.5615,12.6105,85900.0
2010-05-17 10:30:00,15.45,15.51,15.41,15.43,108200.0,12.6105,12.6595,12.5779,12.5942,108200.0
2010-05-17 10:40:00,15.42,15.51,15.39,15.47,150800.0,12.586,12.6595,12.5615,12.6268,150800.0
2010-05-17 10:50:00,15.47,15.52,15.41,15.42,63500.0,12.6268,12.6676,12.5779,12.586,63500.0
2010-05-17 11:00:00,15.41,15.45,15.31,15.33,84800.0,12.5779,12.6105,12.4962,12.5126,84800.0
2010-05-17 11:10:00,15.32,15.32,15.16,15.16,85500.0,12.5044,12.5044,12.3738,12.3738,85500.0
2010-05-17 11:20:00,15.15,15.25,15.15,15.25,92100.0,12.3656,12.4473,12.3656,12.4473,92100.0
2010-05-17 11:30:00,15.24,15.32,15.21,15.3,81800.0,12.4391,12.5044,12.4146,12.4881,81800.0
2010-05-17 11:40:00,15.29,15.34,15.23,15.27,65500.0,12.4799,12.5207,12.4309,12.4636,65500.0
2010-05-17 11:50:00,15.26,15.26,15.19,15.19,94900.0,12.4554,12.4554,12.3983,12.3983,94900.0
2010-05-17 12:00:00,15.19,15.19,14.94,14.96,219700.0,12.3983,12.3983,12.1942,12.2106,219700.0
2010-05-17 12:10:00,14.96,15.1,14.96,15.06,176900.0,12.2106,12.3248,12.2106,12.2922,176900.0
2010-05-17 12:20:00,15.07,15.08,15.05,15.05,193100.0,12.3003,12.3085,12.284,12.284,193100.0
2010-05-17 12:30:00,15.05,15.1,15.03,15.04,219200.0,12.284,12.3248,12.2677,12.2759,219200.0
2010-05-17 12:40:00,15.04,15.05,14.95,15.0,292400.0,12.2759,12.284,12.2024,12.2432,292400.0
2010-05-17 12:50:00,15.01,15.01,14.94,14.96,96200.0,12.2514,12.2514,12.1942,12.2106,96200.0
2010-05-17 13:00:00,14.96,14.98,14.9,14.94,179300.0,12.2106,12.2269,12.1616,12.1942,179300.0
2010-05-17 13:10:00,14.95,15.05,14.95,15.05,183900.0,12.2024,12.284,12.2024,12.284,183900.0
2010-05-17 13:20:00,15.05,15.09,15.03,15.05,117200.0,12.284,12.3167,12.2677,12.284,117200.0
2010-05-17 13:30:00,15.06,15.09,15.03,15.03,101000.0,12.2922,12.3167,12.2677,12.2677,101000.0
2010-05-17 13:40:00,15.03,15.03,14.98,15.0,87900.0,12.2677,12.2677,12.2269,12.2432,87900.0
2010-05-17 13:50:00,14.99,15.02,14.98,15.01,214100.0,12.235,12.2595,12.2269,12.2514,214100.0
2010-05-17 14:00:00,15.01,15.05,15.0,15.01,146300.0,12.2514,12.284,12.2432,12.2514,146300.0
2010-05-17 14:10:00,15.0,15.1,15.0,15.09,93900.0,12.2432,12.3248,12.2432,12.3167,93900.0
2010-05-17 14:20:00,15.1,15.11,15.02,15.07,71500.0,12.3248,12.333,12.2595,12.3003,71500.0
2010-05-17 14:30:00,15.06,15.14,15.05,15.14,102800.0,12.2922,12.3575,12.284,12.3575,102800.0
2010-05-17 14:40:00,15.14,15.21,15.13,15.17,78500.0,12.3575,12.4146,12.3493,12.382,78500.0
2010-05-17 14:50:00,15.17,15.21,15.13,15.2,293300.0,12.382,12.4146,12.3493,12.4064,293300.0
2010-05-17 15:00:00,15.21,15.28,15.12,15.14,240500.0,12.4146,12.4717,12.3412,12.3575,240500.0
2010-05-17 15:10:00,15.15,15.21,15.13,15.15,101900.0,12.3656,12.4146,12.3493,12.3656,101900.0
2010-05-17 15:20:00,15.15,15.19,15.1,15.15,157400.0,12.3656,12.3983,12.3248,12.3656,157400.0
2010-05-17 15:30:00,15.14,15.3,15.13,15.27,343400.0,12.3575,12.4881,12.3493,12.4636,343400.0
2010-05-17 15:40:00,15.27,15.32,15.23,15.28,331900.0,12.4636,12.5044,12.4309,12.4717,331900.0
2010-05-17 15:50:00,15.28,15.35,15.27,15.32,554300.0,12.4717,12.5289,12.4636,12.5044,554300.0
2010-05-18 09:30:00,15.53,15.55,15.17,15.26,343900.0,12.6758,12.6921,12.382,12.4554,343900.0
2010-05-18 09:40:00,15.24,15.31,15.21,15.24,335000.0,12.4391,12.4962,12.4146,12.4391,335000.0
2010-05-18 09:50:00,15.23,15.25,15.05,15.06,292800.0,12.4309,12.4473,12.284,12.2922,292800.0
2010-05-18 10:00:00,15.06,15.2,14.95,15.01,492800.0,12.2922,12.4064,12.2024,12.2514,492800.0
2010-05-18 10:10:00,15.02,15.12,14.97,15.1,198800.0,12.2595,12.3412,12.2187,12.3248,198800.0
2010-05-18 10:20:00,15.1,15.11,14.95,14.95,225000.0,12.3248,12.333,12.2024,12.2024,225000.0
2010-05-18 10:30:00,14.95,14.97,14.88,14.94,190400.0,12.2024,12.2187,12.1453,12.1942,190400.0
2010-05-18 10:40:00,14.93,14.95,14.75,14.78,207800.0,12.1861,12.2024,12.0392,12.0636,207800.0
2010-05-18 10:50:00,14.77,14.77,14.7,14.72,330200.0,12.0555,12.0555,11.9983,12.0147,330200.0
2010-05-18 11:00:00,14.71,14.82,14.7,14.81,238600.0,12.0065,12.0963,11.9983,12.0881,238600.0
2010-05-18 11:10:00,14.81,14.92,14.81,14.87,146400.0,12.0881,12.1779,12.0881,12.1371,146400.0
2010-05-18 11:20:00,14.88,14.9,14.81,14.88,129800.0,12.1453,12.1616,12.0881,12.1453,129800.0
2010-05-18 11:30:00,14.88,14.88,14.79,14.8,83500.0,12.1453,12.1453,12.0718,12.08,83500.0
2010-05-18 11:40:00,14.8,14.8,14.68,14.74,139700.0,12.08,12.08,11.982,12.031,139700.0
2010-05-18 11:50:00,14.73,14.78,14.7,14.73,99100.0,12.0228,12.0636,11.9983,12.0228,99100.0
2010-05-18 12:00:00,14.73,14.75,14.64,14.67,188800.0,12.0228,12.0392,11.9494,11.9739,188800.0
2010-05-18 12:10:00,14.68,14.7,14.64,14.66,122000.0,11.982,11.9983,11.9494,11.9657,122000.0
2010-05-18 12:20:00,14.66,14.72,14.66,14.7,133800.0,11.9657,12.0147,11.9657,11.9983,133800.0
2010-05-18 12:30:00,14.69,14.78,14.66,14.75,123600.0,11.9902,12.0636,11.9657,12.0392,123600.0
2010-05-18 12:40:00,14.75,14.82,14.7,14.8,109600.0,12.0392,12.0963,11.9983,12.08,109600.0
2010-05-18 12:50:00,14.81,14.82,14.74,14.74,122800.0,12.0881,12.0963,12.031,12.031,122800.0
2010-05-18 13:00:00,14.75,14.79,14.66,14.74,221200.0,12.0392,12.0718,11.9657,12.031,221200.0
2010-05-18 13:10:00,14.74,14.75,14.66,14.7,258600.0,12.031,12.0392,11.9657,11.9983,258600.0
2010-05-18 13:20:00,14.7,14.78,14.7,14.72,154400.0,11.9983,12.0636,11.9983,12.0147,154400.0
2010-05-18 13:30:00,14.72,14.74,14.64,14.65,65400.0,12.0147,12.031,11.9494,11.9575,65400.0
2010-05-18 13:40:00,14.66,14.67,14.61,14.65,123000.0,11.9657,11.9739,11.9249,11.9575,123000.0
2010-05-18 13:50:00,14.64,14.65,14.55,14.55,164500.0,11.9494,11.9575,11.8759,11.8759,164500.0
2010-05-18 14:00:00,14.56,14.62,14.55,14.58,147300.0,11.8841,11.933,11.8759,11.9004,147300.0
2010-05-18 14:10:00,14.57,14.66,14.57,14.61,141300.0,11.8922,11.9657,11.8922,11.9249,141300.0
2010-05-18 14:20:00,14.61,14.62,14.5,14.51,202100.0,11.9249,11.933,11.8351,11.8433,202100.0
2010-05-18 14:30:00,14.51,14.51,14.36,14.38,310900.0,11.8433,11.8433,11.7208,11.7372,310900.0
2010-05-18 14:40:00,14.38,14.43,14.36,14.38,536600.0,11.7372,11.778,11.7208,11.7372,536600.0
2010-05-18 14:50:00,14.38,14.41,14.33,14.38,372500.0,11.7372,11.7616,11.6963,11.7372,372500.0
2010-05-18 15:00:00,14.38,14.39,14.31,14.35,467500.0,11.7372,11.7453,11.68,11.7127,467500.0
2010-05-18 15:10:00,14.35,14.44,14.35,14.39,432800.0,11.7127,11.7861,11.7127,11.7453,432800.0
2010-05-18 15:20:00,14.4,14.41,14.34,14.38,426600.0,11.7535,11.7616,11.7045,11.7372,426600.0
2010-05-18 15:30:00,14.38,14.48,14.37,14.48,442600.0,11.7372,11.8188,11.729,11.8188,442600.0
2010-05-18 15:40:00,14.48,14.53,14.44,14.47,410700.0,11.8188,11.8596,11.7861,11.8106,410700.0
2010-05-18 15:50:00,14.47,14.56,14.46,14.53,588700.0,11.8106,11.8841,11.8025,11.8596,588700.0
2010-05-19 09:30:00,14.4,14.69,14.36,14.68,170700.0,11.7535,11.9902,11.7208,11.982,170700.0
2010-05-19 09:40:00,14.69,14.78,14.66,14.77,196100.0,11.9902,12.0636,11.9657,12.0555,196100.0
2010-05-19 09:50:00,14.77,14.83,14.62,14.65,169000.0,12.0555,12.1045,11.933,11.9575,169000.0
2010-05-19 10:00:00,14.66,14.67,14.47,14.5,203500.0,11.9657,11.9739,11.8106,11.8351,203500.0
2010-05-19 10:10:00,14.51,14.53,14.26,14.28,204100.0,11.8433,11.8596,11.6392,11.6555,204100.0
2010-05-19 10:20:00,14.28,14.44,14.18,14.39,346700.0,11.6555,11.7861,11.5739,11.7453,346700.0
2010-05-19 10:30:00,14.4,14.47,14.37,14.39,173100.0,11.7535,11.8106,11.729,11.7453,173100.0
2010-05-19 10:40:00,14.4,14.52,14.35,14.35,158800.0,11.7535,11.8514,11.7127,11.7127,158800.0
2010-05-19 10:50:00,14.36,14.47,14.34,14.44,113700.0,11.7208,11.8106,11.7045,11.7861,113700.0
2010-05-19 11:00:00,14.44,14.5,14.4,14.49,87500.0,11.7861,11.8351,11.7535,11.8269,87500.0
2010-05-19 11:10:00,14.49,14.49,14.37,14.4,102200.0,11.8269,11.8269,11.729,11.7535,102200.0
2010-05-19 11:20:00,14.4,14.42,14.32,14.38,95200.0,11.7535,11.7698,11.6882,11.7372,95200.0
2010-05-19 11:30:00,14.37,14.42,14.33,14.37,130000.0,11.729,11.7698,11.6963,11.729,130000.0
2010-05-19 11:40:00,14.37,14.39,14.28,14.29,109000.0,11.729,11.7453,11.6555,11.6637,109000.0
2010-05-19 11:50:00,14.29,14.38,14.29,14.37,103000.0,11.6637,11.7372,11.6637,11.729,103000.0
2010-05-19 12:00:00,14.37,14.45,14.36,14.43,108200.0,11.729,11.7943,11.7208,11.778,108200.0
2010-05-19 12:10:00,14.44,14.46,14.37,14.4,67000.0,11.7861,11.8025,11.729,11.7535,67000.0
2010-05-19 12:20:00,14.4,14.6,14.39,14.59,129300.0,11.7535,11.9167,11.7453,11.9086,129300.0
2010-05-19 12:30:00,14.58,14.62,14.52,14.57,82900.0,11.9004,11.933,11.8514,11.8922,82900.0
2010-05-19 12:40:00,14.57,14.6,14.52,14.53,59100.0,11.8922,11.9167,11.8514,11.8596,59100.0
2010-05-19 12:50:00,14.52,14.69,14.52,14.68,86100.0,11.8514,11.9902,11.8514,11.982,86100.0
2010-05-19 13:00:00,14.68,14.71,14.61,14.7,134100.0,11.982,12.0065,11.9249,11.9983,134100.0
2010-05-19 13:10:00,14.7,14.73,14.66,14.7,114800.0,11.9983,12.0228,11.9657,11.9983,114800.0
2010-05-19 13:20:00,14.69,14.83,14.69,14.78,187000.0,11.9902,12.1045,11.9902,12.0636,187000.0
2010-05-19 13:30:00,14.77,14.78,14.67,14.72,70900.0,12.0555,12.0636,11.9739,12.0147,70900.0
2010-05-19 13:40:00,14.73,14.79,14.7,14.78,81400.0,12.0228,12.0718,11.9983,12.0636,81400.0
2010-05-19 13:50:00,14.78,14.81,14.69,14.74,141900.0,12.0636,12.0881,11.9902,12.031,141900.0
2010-05-19 14:00:00,14.74,14.75,14.63,14.63,154200.0,12.031,12.0392,11.9412,11.9412,154200.0
2010-05-19 14:10:00,14.64,14.67,14.6,14.65,174800.0,11.9494,11.9739,11.9167,11.9575,174800.0
2010-05-19 14:20:00,14.64,14.68,14.57,14.63,158200.0,11.9494,11.982,11.8922,11.9412,158200.0
2010-05-19 14:30:00,14.62,14.64,14.56,14.58,165700.0,11.933,11.9494,11.8841,11.9004,165700.0
2010-05-19 14:40:00,14.58,14.69,14.57,14.66,126700.0,11.9004,11.9902,11.8922,11.9657,126700.0
2010-05-19 14:50:00,14.66,14.7,14.59,14.67,166200.0,11.9657,11.9983,11.9086,11.9739,166200.0
2010-05-19 15:00:00,14.67,14.71,14.52,14.54,139200.0,11.9739,12.0065,11.8514,11.8677,139200.0
2010-05-19 15:10:00,14.53,14.69,14.51,14.67,214800.0,11.8596,11.9902,11.8433,11.9739,214800.0
2010-05-19 15:20:00,14.67,14.71,14.57,14.7,159800.0,11.9739,12.0065,11.8922,11.9983,159800.0
2010-05-19 15:30:00,14.71,14.75,14.62,14.75,152100.0,12.0065,12.0392,11.933,12.0392,152100.0
2010-05-19 15:40:00,14.75,14.76,14.69,14.72,201400.0,12.0392,12.0473,11.9902,12.0147,201400.0
2010-05-19 15:50:00,14.72,14.75,14.67,14.67,203200.0,12.0147,12.0392,11.9739,11.9739,203200.0
2010-05-20 09:30:00,14.26,14.35,14.12,14.32,285700.0,11.6392,11.7127,11.5249,11.6882,285700.0
2010-05-20 09:40:00,14.31,14.31,14.16,14.28,172800.0,11.68,11.68,11.5576,11.6555,172800.0
2010-05-20 09:50:00,14.28,14.35,14.21,14.21,135100.0,11.6555,11.7127,11.5984,11.5984,135100.0
2010-05-20 10:00:00,14.21,14.28,14.16,14.18,96500.0,11.5984,11.6555,11.5576,11.5739,96500.0
2010-05-20 10:10:00,14.18,14.19,13.95,14.03,325400.0,11.5739,11.5821,11.3862,11.4515,325400.0
2010-05-20 10:20:00,14.03,14.04,13.91,14.03,259400.0,11.4515,11.4596,11.3535,11.4515,259400.0
2010-05-20 10:30:00,14.03,14.17,14.02,14.12,136600.0,11.4515,11.5657,11.4433,11.5249,136600.0
2010-05-20 10:40:00,14.11,14.11,14.0,14.08,102100.0,11.5168,11.5168,11.427,11.4923,102100.0
2010-05-20 10:50:00,14.08,14.2,14.08,14.14,211700.0,11.4923,11.5902,11.4923,11.5413,211700.0
2010-05-20 11:00:00,14.14,14.25,14.13,14.22,202200.0,11.5413,11.631,11.5331,11.6066,202200.0
2010-05-20 11:10:00,14.22,14.22,14.04,14.05,161200.0,11.6066,11.6066,11.4596,11.4678,161200.0
2010-05-20 11:20:00,14.06,14.16,14.04,14.15,206400.0,11.476,11.5576,11.4596,11.5494,206400.0
2010-05-20 11:30:00,14.16,14.34,14.13,14.33,545200.0,11.5576,11.7045,11.5331,11.6963,545200.0
2010-05-20 11:40:00,14.32,14.36,14.27,14.32,153700.0,11.6882,11.7208,11.6474,11.6882,153700.0
2010-05-20 11:50:00,14.33,14.37,14.31,14.32,146300.0,11.6963,11.729,11.68,11.6882,146300.0
2010-05-20 12:00:00,14.32,14.35,14.27,14.31,82900.0,11.6882,11.7127,11.6474,11.68,82900.0
2010-05-20 12:10:00,14.31,14.31,14.19,14.23,181200.0,11.68,11.68,11.5821,11.6147,181200.0
2010-05-20 12:20:00,14.22,14.26,14.21,14.25,68500.0,11.6066,11.6392,11.5984,11.631,68500.0
2010-05-20 12:30:00,14.24,14.25,14.19,14.24,129500.0,11.6229,11.631,11.5821,11.6229,129500.0
2010-05-20 12:40:00,14.23,14.25,14.19,14.22,214200.0,11.6147,11.631,11.5821,11.6066,214200.0
2010-05-20 12:50:00,14.22,14.23,14.17,14.19,1152300.0,11.6066,11.6147,11.5657,11.5821,1152300.0
2010-05-20 13:00:00,14.17,14.27,14.17,14.25,186400.0,11.5657,11.6474,11.5657,11.631,186400.0
2010-05-20 13:10:00,14.25,14.32,14.24,14.27,149200.0,11.631,11.6882,11.6229,11.6474,149200.0
2010-05-20 13:20:00,14.27,14.43,14.26,14.4,234900.0,11.6474,11.778,11.6392,11.7535,234900.0
2010-05-20 13:30:00,14.41,14.49,14.33,14.33,138200.0,11.7616,11.8269,11.6963,11.6963,138200.0
2010-05-20 13:40:00,14.34,14.42,14.34,14.41,110800.0,11.7045,11.7698,11.7045,11.7616,110800.0
2010-05-20 13:50:00,14.41,14.43,14.33,14.36,90400.0,11.7616,11.778,11.6963,11.7208,90400.0
2010-05-20 14:00:00,14.35,14.38,14.26,14.35,102600.0,11.7127,11.7372,11.6392,11.7127,102600.0
2010-05-20 14:10:00,14.36,14.47,14.34,14.46,112700.0,11.7208,11.8106,11.7045,11.8025,112700.0
2010-05-20 14:20:00,14.47,14.51,14.42,14.45,365000.0,11.8106,11.8433,11.7698,11.7943,365000.0
2010-05-20 14:30:00,14.45,14.56,14.4,14.55,150400.0,11.7943,11.8841,11.7535,11.8759,150400.0
2010-05-20 14:40:00,14.56,14.61,14.5,14.59,209200.0,11.8841,11.9249,11.8351,11.9086,209200.0
2010-05-20 14:50:00,14.59,14.65,14.54,14.54,165000.0,11.9086,11.9575,11.8677,11.8677,165000.0
2010-05-20 15:00:00,14.55,14.6,14.45,14.53,187100.0,11.8759,11.9167,11.7943,11.8596,187100.0
2010-05-20 15:10:00,14.53,14.58,14.48,14.53,220100.0,11.8596,11.9004,11.8188,11.8596,220100.0
2010-05-20 15:20:00,14.54,14.59,14.52,14.54,169400.0,11.8677,11.9086,11.8514,11.8677,169400.0
2010-05-20 15:30:00,14.54,14.56,14.49,14.51,147300.0,11.8677,11.8841,11.8269,11.8433,147300.0
2010-05-20 15:40:00,14.51,14.52,14.36,14.39,311600.0,11.8433,11.8514,11.7208,11.7453,311600.0
2010-05-20 15:50:00,14.41,14.41,14.22,14.23,676300.0,11.7616,11.7616,11.6066,11.6147,676300.0
2010-05-21 09:30:00,13.91,14.2,13.75,14.2,503300.0,11.3535,11.5902,11.2229,11.5902,503300.0
2010-05-21 09:40:00,14.2,14.28,14.16,14.28,299700.0,11.5902,11.6555,11.5576,11.6555,299700.0
2010-05-21 09:50:00,14.27,14.55,14.27,14.4,203200.0,11.6474,11.8759,11.6474,11.7535,203200.0
2010-05-21 10:00:00,14.4,14.62,14.3,14.56,281000.0,11.7535,11.933,11.6719,11.8841,281000.0
2010-05-21 10:10:00,14.56,14.62,14.49,14.54,310800.0,11.8841,11.933,11.8269,11.8677,310800.0
2010-05-21 10:20:00,14.54,14.55,14.27,14.29,163100.0,11.8677,11.8759,11.6474,11.6637,163100.0
2010-05-21 10:30:00,14.3,14.44,14.25,14.42,128500.0,11.6719,11.7861,11.631,11.7698,128500.0
2010-05-21 10:40:00,14.43,14.46,14.3,14.31,105400.0,11.778,11.8025,11.6719,11.68,105400.0
2010-05-21 10:50:00,14.31,14.38,14.27,14.36,121400.0,11.68,11.7372,11.6474,11.7208,121400.0
2010-05-21 11:00:00,14.35,14.53,14.35,14.51,79200.0,11.7127,11.8596,11.7127,11.8433,79200.0
2010-05-21 11:10:00,14.52,14.63,14.46,14.63,117600.0,11.8514,11.9412,11.8025,11.9412,117600.0
2010-05-21 11:20:00,14.63,14.73,14.58,14.72,134000.0,11.9412,12.0228,11.9004,12.0147,134000.0
2010-05-21 11:30:00,14.72,14.83,14.69,14.83,153800.0,12.0147,12.1045,11.9902,12.1045,153800.0
2010-05-21 11:40:00,14.83,14.89,14.79,14.84,237200.0,12.1045,12.1534,12.0718,12.1126,237200.0
2010-05-21 11:50:00,14.83,14.9,14.76,14.77,156600.0,12.1045,12.1616,12.0473,12.0555,156600.0
2010-05-21 12:00:00,14.77,14.78,14.67,14.76,117400.0,12.0555,12.0636,11.9739,12.0473,117400.0
2010-05-21 12:10:00,14.75,14.8,14.71,14.8,101800.0,12.0392,12.08,12.0065,12.08,101800.0
2010-05-21 12:20:00,14.8,14.82,14.71,14.73,52000.0,12.08,12.0963,12.0065,12.0228,52000.0
2010-05-21 12:30:00,14.71,14.75,14.65,14.7,80100.0,12.0065,12.0392,11.9575,11.9983,80100.0
2010-05-21 12:40:00,14.71,14.75,14.55,14.55,49900.0,12.0065,12.0392,11.8759,11.8759,49900.0
2010-05-21 12:50:00,14.55,14.63,14.55,14.58,60700.0,11.8759,11.9412,11.8759,11.9004,60700.0
2010-05-21 13:00:00,14.58,14.6,14.51,14.57,56200.0,11.9004,11.9167,11.8433,11.8922,56200.0
2010-05-21 13:10:00,14.57,14.63,14.54,14.54,63900.0,11.8922,11.9412,11.8677,11.8677,63900.0
2010-05-21 13:20:00,14.55,14.57,14.47,14.51,102700.0,11.8759,11.8922,11.8106,11.8433,102700.0
2010-05-21 13:30:00,14.52,14.59,14.51,14.54,71600.0,11.8514,11.9086,11.8433,11.8677,71600.0
2010-05-21 13:40:00,14.54,14.59,14.54,14.56,79900.0,11.8677,11.9086,11.8677,11.8841,79900.0
2010-05-21 13:50:00,14.58,14.6,14.54,14.56,57500.0,11.9004,11.9167,11.8677,11.8841,57500.0
2010-05-21 14:00:00,14.57,14.61,14.46,14.48,142300.0,11.8922,11.9249,11.8025,11.8188,142300.0
2010-05-21 14:10:00,14.49,14.5,14.39,14.41,146900.0,11.8269,11.8351,11.7453,11.7616,146900.0
2010-05-21 14:20:00,14.42,14.47,14.38,14.45,110200.0,11.7698,11.8106,11.7372,11.7943,110200.0
2010-05-21 14:30:00,14.45,14.5,14.39,14.39,118200.0,11.7943,11.8351,11.7453,11.7453,118200.0
2010-05-21 14:40:00,14.4,14.44,14.32,14.38,124100.0,11.7535,11.7861,11.6882,11.7372,124100.0
2010-05-21 14:50:00,14.37,14.4,14.29,14.39,149400.0,11.729,11.7535,11.6637,11.7453,149400.0
2010-05-21 15:00:00,14.39,14.45,14.37,14.4,107300.0,11.7453,11.7943,11.729,11.7535,107300.0
2010-05-21 15:10:00,14.4,14.42,14.31,14.31,161600.0,11.7535,11.7698,11.68,11.68,161600.0
2010-05-21 15:20:00,14.31,14.4,14.31,14.33,201100.0,11.68,11.7535,11.68,11.6963,201100.0
2010-05-21 15:30:00,14.34,14.41,14.29,14.41,366400.0,11.7045,11.7616,11.6637,11.7616,366400.0
2010-05-21 15:40:00,14.42,14.55,14.39,14.47,324100.0,11.7698,11.8759,11.7453,11.8106,324100.0
2010-05-21 15:50:00,14.48,14.58,14.47,14.57,369100.0,11.8188,11.9004,11.8106,11.8922,369100.0
2010-05-24 09:30:00,14.94,15.17,14.85,15.06,306500.0,12.1942,12.382,12.1208,12.2922,306500.0
2010-05-24 09:40:00,15.07,15.09,14.78,14.88,264500.0,12.3003,12.3167,12.0636,12.1453,264500.0
2010-05-24 09:50:00,14.89,15.0,14.85,14.93,156600.0,12.1534,12.2432,12.1208,12.1861,156600.0
2010-05-24 10:00:00,14.95,15.04,14.85,15.01,187900.0,12.2024,12.2759,12.1208,12.2514,187900.0
2010-05-24 10:10:00,15.0,15.13,14.97,15.13,241700.0,12.2432,12.3493,12.2187,12.3493,241700.0
2010-05-24 10:20:00,15.14,15.19,15.05,15.08,211400.0,12.3575,12.3983,12.284,12.3085,211400.0
2010-05-24 10:30:00,15.09,15.15,15.07,15.12,170800.0,12.3167,12.3656,12.3003,12.3412,170800.0
2010-05-24 10:40:00,15.12,15.14,15.03,15.06,121900.0,12.3412,12.3575,12.2677,12.2922,121900.0
2010-05-24 10:50:00,15.06,15.07,15.0,15.04,102700.0,12.2922,12.3003,12.2432,12.2759,102700.0
2010-05-24 11:00:00,15.04,15.09,14.97,15.08,96700.0,12.2759,12.3167,12.2187,12.3085,96700.0
2010-05-24 11:10:00,15.08,15.11,15.05,15.07,213600.0,12.3085,12.333,12.284,12.3003,213600.0
2010-05-24 11:20:00,15.07,15.08,15.03,15.07,145500.0,12.3003,12.3085,12.2677,12.3003,145500.0
2010-05-24 11:30:00,15.07,15.11,15.05,15.1,82400.0,12.3003,12.333,12.284,12.3248,82400.0
2010-05-24 11:40:00,15.09,15.15,15.09,15.12,158800.0,12.3167,12.3656,12.3167,12.3412,158800.0
2010-05-24 11:50:00,15.11,15.11,15.02,15.05,77400.0,12.333,12.333,12.2595,12.284,77400.0
2010-05-24 12:00:00,15.05,15.19,15.03,15.18,489000.0,12.284,12.3983,12.2677,12.3901,489000.0
2010-05-24 12:10:00,15.17,15.18,15.15,15.18,164200.0,12.382,12.3901,12.3656,12.3901,164200.0
2010-05-24 12:20:00,15.18,15.25,15.17,15.22,212900.0,12.3901,12.4473,12.382,12.4228,212900.0
2010-05-24 12:30:00,15.22,15.23,15.14,15.17,129200.0,12.4228,12.4309,12.3575,12.382,129200.0
2010-05-24 12:40:00,15.18,15.2,15.15,15.18,135600.0,12.3901,12.4064,12.3656,12.3901,135600.0
2010-05-24 12:50:00,15.18,15.24,15.18,15.22,141500.0,12.3901,12.4391,12.3901,12.4228,141500.0
2010-05-24 13:00:00,15.22,15.25,15.22,15.24,133400.0,12.4228,12.4473,12.4228,12.4391,133400.0
2010-05-24 13:10:00,15.25,15.32,15.22,15.23,147600.0,12.4473,12.5044,12.4228,12.4309,147600.0
2010-05-24 13:20:00,15.24,15.25,15.16,15.19,110600.0,12.4391,12.4473,12.3738,12.3983,110600.0
2010-05-24 13:30:00,15.19,15.21,15.16,15.19,96200.0,12.3983,12.4146,12.3738,12.3983,96200.0
2010-05-24 13:40:00,15.18,15.21,15.17,15.18,112800.0,12.3901,12.4146,12.382,12.3901,112800.0
2010-05-24 13:50:00,15.19,15.21,15.14,15.16,82000.0,12.3983,12.4146,12.3575,12.3738,82000.0
2010-05-24 14:00:00,15.15,15.17,15.12,15.16,226500.0,12.3656,12.382,12.3412,12.3738,226500.0
2010-05-24 14:10:00,15.17,15.19,15.12,15.12,48900.0,12.382,12.3983,12.3412,12.3412,48900.0
2010-05-24 14:20:00,15.12,15.14,15.1,15.14,112400.0,12.3412,12.3575,12.3248,12.3575,112400.0
2010-05-24 14:30:00,15.14,15.19,15.12,15.15,215600.0,12.3575,12.3983,12.3412,12.3656,215600.0
2010-05-24 14:40:00,15.15,15.16,15.12,15.15,125000.0,12.3656,12.3738,12.3412,12.3656,125000.0
2010-05-24 14:50:00,15.15,15.17,15.12,15.12,156200.0,12.3656,12.382,12.3412,12.3412,156200.0
2010-05-24 15:00:00,15.12,15.14,15.06,15.06,313400.0,12.3412,12.3575,12.2922,12.2922,313400.0
2010-05-24 15:10:00,15.06,15.07,15.03,15.05,168500.0,12.2922,12.3003,12.2677,12.284,168500.0
2010-05-24 15:20:00,15.05,15.08,15.02,15.04,241100.0,12.284,12.3085,12.2595,12.2759,241100.0
2010-05-24 15:30:00,15.04,15.11,15.03,15.05,234100.0,12.2759,12.333,12.2677,12.284,234100.0
2010-05-24 15:40:00,15.06,15.07,14.99,15.0,637100.0,12.2922,12.3003,12.235,12.2432,637100.0
2010-05-24 15:50:00,14.99,15.0,14.86,14.9,934300.0,12.235,12.2432,12.1289,12.1616,934300.0
2010-05-25 09:30:00,14.45,14.47,14.21,14.21,375900.0,11.7943,11.8106,11.5984,11.5984,375900.0
2010-05-25 09:40:00,14.2,14.31,14.09,14.27,220100.0,11.5902,11.68,11.5005,11.6474,220100.0
2010-05-25 09:50:00,14.28,14.32,14.24,14.28,133900.0,11.6555,11.6882,11.6229,11.6555,133900.0
2010-05-25 10:00:00,14.27,14.55,14.27,14.46,402900.0,11.6474,11.8759,11.6474,11.8025,402900.0
2010-05-25 10:10:00,14.47,14.6,14.45,14.52,208900.0,11.8106,11.9167,11.7943,11.8514,208900.0
2010-05-25 10:20:00,14.54,14.6,14.41,14.52,225700.0,11.8677,11.9167,11.7616,11.8514,225700.0
2010-05-25 10:30:00,14.52,14.59,14.47,14.53,127600.0,11.8514,11.9086,11.8106,11.8596,127600.0
2010-05-25 10:40:00,14.52,14.55,14.4,14.44,142200.0,11.8514,11.8759,11.7535,11.7861,142200.0
2010-05-25 10:50:00,14.44,14.47,14.37,14.47,120200.0,11.7861,11.8106,11.729,11.8106,120200.0
2010-05-25 11:00:00,14.47,14.52,14.41,14.46,117200.0,11.8106,11.8514,11.7616,11.8025,117200.0
2010-05-25 11:10:00,14.47,14.5,14.42,14.42,140600.0,11.8106,11.8351,11.7698,11.7698,140600.0
2010-05-25 11:20:00,14.43,14.46,14.4,14.44,179100.0,11.778,11.8025,11.7535,11.7861,179100.0
2010-05-25 11:30:00,14.44,14.45,14.34,14.37,129400.0,11.7861,11.7943,11.7045,11.729,129400.0
2010-05-25 11:40:00,14.37,14.44,14.37,14.43,112700.0,11.729,11.7861,11.729,11.778,112700.0
2010-05-25 11:50:00,14.44,14.58,14.41,14.56,77300.0,11.7861,11.9004,11.7616,11.8841,77300.0
2010-05-25 12:00:00,14.56,14.61,14.53,14.58,140700.0,11.8841,11.9249,11.8596,11.9004,140700.0
2010-05-25 12:10:00,14.58,14.69,14.58,14.63,108000.0,11.9004,11.9902,11.9004,11.9412,108000.0
2010-05-25 12:20:00,14.63,14.64,14.52,14.52,60300.0,11.9412,11.9494,11.8514,11.8514,60300.0
2010-05-25 12:30:00,14.52,14.54,14.48,14.54,260200.0,11.8514,11.8677,11.8188,11.8677,260200.0
2010-05-25 12:40:00,14.53,14.58,14.49,14.58,186400.0,11.8596,11.9004,11.8269,11.9004,186400.0
2010-05-25 12:50:00,14.57,14.67,14.54,14.67,235100.0,11.8922,11.9739,11.8677,11.9739,235100.0
2010-05-25 13:00:00,14.66,14.69,14.54,14.56,237700.0,11.9657,11.9902,11.8677,11.8841,237700.0
2010-05-25 13:10:00,14.56,14.59,14.52,14.57,150100.0,11.8841,11.9086,11.8514,11.8922,150100.0
2010-05-25 13:20:00,14.57,14.63,14.56,14.58,70200.0,11.8922,11.9412,11.8841,11.9004,70200.0
2010-05-25 13:30:00,14.58,14.59,14.5,14.52,76200.0,11.9004,11.9086,11.8351,11.8514,76200.0
2010-05-25 13:40:00,14.52,14.54,14.49,14.51,76100.0,11.8514,11.8677,11.8269,11.8433,76100.0
2010-05-25 13:50:00,14.51,14.55,14.47,14.48,114200.0,11.8433,11.8759,11.8106,11.8188,114200.0
2010-05-25 14:00:00,14.5,14.56,14.44,14.54,125600.0,11.8351,11.8841,11.7861,11.8677,125600.0
2010-05-25 14:10:00,14.55,14.64,14.55,14.63,86700.0,11.8759,11.9494,11.8759,11.9412,86700.0
2010-05-25 14:20:00,14.64,14.72,14.62,14.67,146600.0,11.9494,12.0147,11.933,11.9739,146600.0
2010-05-25 14:30:00,14.66,14.7,14.59,14.62,120000.0,11.9657,11.9983,11.9086,11.933,120000.0
2010-05-25 14:40:00,14.62,14.76,14.59,14.76,104300.0,11.933,12.0473,11.9086,12.0473,104300.0
2010-05-25 14:50:00,14.76,14.77,14.68,14.72,128300.0,12.0473,12.0555,11.982,12.0147,128300.0
2010-05-25 15:00:00,14.71,14.82,14.69,14.8,129300.0,12.0065,12.0963,11.9902,12.08,129300.0
2010-05-25 15:10:00,14.8,14.81,14.72,14.75,141700.0,12.08,12.0881,12.0147,12.0392,141700.0
2010-05-25 15:20:00,14.76,14.89,14.76,14.86,150900.0,12.0473,12.1534,12.0473,12.1289,150900.0
2010-05-25 15:30:00,14.86,14.95,14.84,14.86,268800.0,12.1289,12.2024,12.1126,12.1289,268800.0
2010-05-25 15:40:00,14.86,14.93,14.84,14.92,282600.0,12.1289,12.1861,12.1126,12.1779,282600.0
2010-05-25 15:50:00,14.92,14.93,14.8,14.93,298700.0,12.1779,12.1861,12.08,12.1861,298700.0
2010-05-26 09:30:00,15.42,15.65,15.34,15.43,448300.0,12.586,12.7737,12.5207,12.5942,448300.0
2010-05-26 09:40:00,15.44,15.49,15.29,15.3,315900.0,12.6023,12.6432,12.4799,12.4881,315900.0
2010-05-26 09:50:00,15.29,15.55,15.27,15.52,325800.0,12.4799,12.6921,12.4636,12.6676,325800.0
2010-05-26 10:00:00,15.52,15.61,15.39,15.39,315600.0,12.6676,12.7411,12.5615,12.5615,315600.0
2010-05-26 10:10:00,15.39,15.43,15.34,15.43,177400.0,12.5615,12.5942,12.5207,12.5942,177400.0
2010-05-26 10:20:00,15.42,15.44,15.39,15.42,283000.0,12.586,12.6023,12.5615,12.586,283000.0
2010-05-26 10:30:00,15.42,15.54,15.38,15.5,230700.0,12.586,12.684,12.5534,12.6513,230700.0
2010-05-26 10:40:00,15.49,15.54,15.47,15.47,133300.0,12.6432,12.684,12.6268,12.6268,133300.0
2010-05-26 10:50:00,15.48,15.5,15.38,15.42,165100.0,12.635,12.6513,12.5534,12.586,165100.0
2010-05-26 11:00:00,15.43,15.44,15.32,15.36,224400.0,12.5942,12.6023,12.5044,12.537,224400.0
2010-05-26 11:10:00,15.36,15.36,15.3,15.36,175200.0,12.537,12.537,12.4881,12.537,175200.0
2010-05-26 11:20:00,15.36,15.37,15.25,15.25,155700.0,12.537,12.5452,12.4473,12.4473,155700.0
2010-05-26 11:30:00,15.25,15.33,15.22,15.29,99600.0,12.4473,12.5126,12.4228,12.4799,99600.0
2010-05-26 11:40:00,15.29,15.36,15.25,15.28,115300.0,12.4799,12.537,12.4473,12.4717,115300.0
2010-05-26 11:50:00,15.28,15.36,15.26,15.36,158400.0,12.4717,12.537,12.4554,12.537,158400.0
2010-05-26 12:00:00,15.36,15.41,15.32,15.37,114800.0,12.537,12.5779,12.5044,12.5452,114800.0
2010-05-26 12:10:00,15.38,15.38,15.31,15.35,102900.0,12.5534,12.5534,12.4962,12.5289,102900.0
2010-05-26 12:20:00,15.35,15.39,15.31,15.33,83500.0,12.5289,12.5615,12.4962,12.5126,83500.0
2010-05-26 12:30:00,15.33,15.35,15.28,15.34,154800.0,12.5126,12.5289,12.4717,12.5207,154800.0
2010-05-26 12:40:00,15.33,15.39,15.26,15.33,142100.0,12.5126,12.5615,12.4554,12.5126,142100.0
2010-05-26 12:50:00,15.33,15.42,15.32,15.42,56000.0,12.5126,12.586,12.5044,12.586,56000.0
2010-05-26 13:00:00,15.43,15.44,15.4,15.42,90400.0,12.5942,12.6023,12.5697,12.586,90400.0
2010-05-26 13:10:00,15.42,15.42,15.37,15.37,59900.0,12.586,12.586,12.5452,12.5452,59900.0
2010-05-26 13:20:00,15.37,15.45,15.37,15.39,164400.0,12.5452,12.6105,12.5452,12.5615,164400.0
2010-05-26 13:30:00,15.38,15.44,15.37,15.42,158100.0,12.5534,12.6023,12.5452,12.586,158100.0
2010-05-26 13:40:00,15.43,15.47,15.43,15.46,91900.0,12.5942,12.6268,12.5942,12.6187,91900.0
2010-05-26 13:50:00,15.46,15.49,15.44,15.46,161300.0,12.6187,12.6432,12.6023,12.6187,161300.0
2010-05-26 14:00:00,15.46,15.48,15.41,15.42,120500.0,12.6187,12.635,12.5779,12.586,120500.0
2010-05-26 14:10:00,15.42,15.43,15.33,15.38,160200.0,12.586,12.5942,12.5126,12.5534,160200.0
2010-05-26 14:20:00,15.37,15.41,15.35,15.4,194400.0,12.5452,12.5779,12.5289,12.5697,194400.0
2010-05-26 14:30:00,15.41,15.41,15.26,15.32,188500.0,12.5779,12.5779,12.4554,12.5044,188500.0
2010-05-26 14:40:00,15.32,15.37,15.26,15.29,194000.0,12.5044,12.5452,12.4554,12.4799,194000.0
2010-05-26 14:50:00,15.29,15.29,15.16,15.29,144100.0,12.4799,12.4799,12.3738,12.4799,144100.0
2010-05-26 15:00:00,15.28,15.32,15.2,15.21,225600.0,12.4717,12.5044,12.4064,12.4146,225600.0
2010-05-26 15:10:00,15.21,15.28,15.12,15.15,159800.0,12.4146,12.4717,12.3412,12.3656,159800.0
2010-05-26 15:20:00,15.16,15.18,14.97,15.05,291600.0,12.3738,12.3901,12.2187,12.284,291600.0
2010-05-26 15:30:00,15.05,15.08,14.95,15.07,217600.0,12.284,12.3085,12.2024,12.3003,217600.0
2010-05-26 15:40:00,15.07,15.15,15.0,15.03,240700.0,12.3003,12.3656,12.2432,12.2677,240700.0
2010-05-26 15:50:00,15.03,15.1,15.01,15.01,372800.0,12.2677,12.3248,12.2514,12.2514,372800.0
2010-05-27 09:30:00,15.45,15.6,15.4,15.43,208600.0,12.6105,12.7329,12.5697,12.5942,208600.0
2010-05-27 09:40:00,15.44,15.6,15.43,15.47,205400.0,12.6023,12.7329,12.5942,12.6268,205400.0
2010-05-27 09:50:00,15.47,15.51,15.42,15.48,122500.0,12.6268,12.6595,12.586,12.635,122500.0
2010-05-27 10:00:00,15.48,15.48,15.37,15.4,177700.0,12.635,12.635,12.5452,12.5697,177700.0
2010-05-27 10:10:00,15.4,15.49,15.4,15.45,95800.0,12.5697,12.6432,12.5697,12.6105,95800.0
2010-05-27 10:20:00,15.44,15.51,15.39,15.5,292700.0,12.6023,12.6595,12.5615,12.6513,292700.0
2010-05-27 10:30:00,15.5,15.6,15.49,15.6,291000.0,12.6513,12.7329,12.6432,12.7329,291000.0
2010-05-27 10:40:00,15.6,15.65,15.59,15.64,433900.0,12.7329,12.7737,12.7248,12.7656,433900.0
2010-05-27 10:50:00,15.65,15.72,15.63,15.7,169500.0,12.7737,12.8309,12.7574,12.8146,169500.0
2010-05-27 11:00:00,15.7,15.78,15.69,15.75,283000.0,12.8146,12.8799,12.8064,12.8554,283000.0
2010-05-27 11:10:00,15.75,15.81,15.74,15.77,255200.0,12.8554,12.9043,12.8472,12.8717,255200.0
2010-05-27 11:20:00,15.77,15.81,15.76,15.8,115300.0,12.8717,12.9043,12.8635,12.8962,115300.0
2010-05-27 11:30:00,15.8,15.81,15.78,15.78,124600.0,12.8962,12.9043,12.8799,12.8799,124600.0
2010-05-27 11:40:00,15.78,15.79,15.74,15.77,174200.0,12.8799,12.888,12.8472,12.8717,174200.0
2010-05-27 11:50:00,15.77,15.81,15.77,15.8,55200.0,12.8717,12.9043,12.8717,12.8962,55200.0
2010-05-27 12:00:00,15.8,15.82,15.8,15.82,108700.0,12.8962,12.9125,12.8962,12.9125,108700.0
2010-05-27 12:10:00,15.82,15.85,15.81,15.83,125700.0,12.9125,12.937,12.9043,12.9207,125700.0
2010-05-27 12:20:00,15.83,15.86,15.82,15.85,159400.0,12.9207,12.9452,12.9125,12.937,159400.0
2010-05-27 12:30:00,15.85,15.89,15.85,15.87,104800.0,12.937,12.9696,12.937,12.9533,104800.0
2010-05-27 12:40:00,15.87,16.01,15.85,16.01,806200.0,12.9533,13.0676,12.937,13.0676,806200.0
2010-05-27 12:50:00,16.0,16.06,15.98,16.02,297200.0,13.0594,13.1084,13.0431,13.0757,297200.0
2010-05-27 13:00:00,16.01,16.05,15.94,15.96,286000.0,13.0676,13.1002,13.0104,13.0268,286000.0
2010-05-27 13:10:00,15.95,16.0,15.92,16.0,236400.0,13.0186,13.0594,12.9941,13.0594,236400.0
2010-05-27 13:20:00,15.99,16.04,15.99,16.04,112200.0,13.0513,13.0921,13.0513,13.0921,112200.0
2010-05-27 13:30:00,16.04,16.05,16.01,16.03,94300.0,13.0921,13.1002,13.0676,13.0839,94300.0
2010-05-27 13:40:00,16.03,16.05,16.02,16.04,160700.0,13.0839,13.1002,13.0757,13.0921,160700.0
2010-05-27 13:50:00,16.04,16.05,16.0,16.0,300000.0,13.0921,13.1002,13.0594,13.0594,300000.0
2010-05-27 14:00:00,16.0,16.05,15.99,16.05,122800.0,13.0594,13.1002,13.0513,13.1002,122800.0
2010-05-27 14:10:00,16.04,16.08,16.03,16.08,202800.0,13.0921,13.1247,13.0839,13.1247,202800.0
2010-05-27 14:20:00,16.08,16.11,16.07,16.1,142500.0,13.1247,13.1492,13.1166,13.141,142500.0
2010-05-27 14:30:00,16.1,16.12,16.04,16.05,194800.0,13.141,13.1574,13.0921,13.1002,194800.0
2010-05-27 14:40:00,16.05,16.07,16.03,16.03,208200.0,13.1002,13.1166,13.0839,13.0839,208200.0
2010-05-27 14:50:00,16.04,16.06,16.0,16.01,302400.0,13.0921,13.1084,13.0594,13.0676,302400.0
2010-05-27 15:00:00,16.01,16.07,16.01,16.06,127600.0,13.0676,13.1166,13.0676,13.1084,127600.0
2010-05-27 15:10:00,16.06,16.1,16.03,16.08,219700.0,13.1084,13.141,13.0839,13.1247,219700.0
2010-05-27 15:20:00,16.09,16.09,16.02,16.08,283300.0,13.1329,13.1329,13.0757,13.1247,283300.0
2010-05-27 15:30:00,16.08,16.14,16.07,16.09,296400.0,13.1247,13.1737,13.1166,13.1329,296400.0
2010-05-27 15:40:00,16.09,16.12,16.07,16.09,234700.0,13.1329,13.1574,13.1166,13.1329,234700.0
2010-05-27 15:50:00,16.09,16.13,16.07,16.13,375300.0,13.1329,13.1655,13.1166,13.1655,375300.0
2010-05-28 09:30:00,16.16,16.2,16.0,16.04,258200.0,13.19,13.2227,13.0594,13.0921,258200.0
2010-05-28 09:40:00,16.03,16.15,15.98,16.14,226900.0,13.0839,13.1819,13.0431,13.1737,226900.0
2010-05-28 09:50:00,16.14,16.14,15.98,16.08,226600.0,13.1737,13.1737,13.0431,13.1247,226600.0
2010-05-28 10:00:00,16.08,16.23,16.07,16.19,106400.0,13.1247,13.2472,13.1166,13.2145,106400.0
2010-05-28 10:10:00,16.19,16.22,16.1,16.15,94600.0,13.2145,13.239,13.141,13.1819,94600.0
2010-05-28 10:20:00,16.16,16.18,16.05,16.06,81700.0,13.19,13.2063,13.1002,13.1084,81700.0
2010-05-28 10:30:00,16.07,16.1,16.01,16.01,131600.0,13.1166,13.141,13.0676,13.0676,131600.0
2010-05-28 10:40:00,16.02,16.03,15.8,15.82,116100.0,13.0757,13.0839,12.8962,12.9125,116100.0
2010-05-28 10:50:00,15.81,15.91,15.8,15.88,265600.0,12.9043,12.986,12.8962,12.9615,265600.0
2010-05-28 11:00:00,15.88,15.92,15.87,15.9,129200.0,12.9615,12.9941,12.9533,12.9778,129200.0
2010-05-28 11:10:00,15.91,15.95,15.79,15.81,116100.0,12.986,13.0186,12.888,12.9043,116100.0
2010-05-28 11:20:00,15.82,15.97,15.81,15.97,317300.0,12.9125,13.0349,12.9043,13.0349,317300.0
2010-05-28 11:30:00,15.97,15.98,15.9,15.91,79100.0,13.0349,13.0431,12.9778,12.986,79100.0
2010-05-28 11:40:00,15.91,16.07,15.91,16.04,156600.0,12.986,13.1166,12.986,13.0921,156600.0
2010-05-28 11:50:00,16.04,16.05,15.93,15.98,91100.0,13.0921,13.1002,13.0023,13.0431,91100.0
2010-05-28 12:00:00,15.98,16.02,15.96,16.01,74600.0,13.0431,13.0757,13.0268,13.0676,74600.0
2010-05-28 12:10:00,16.01,16.08,16.0,16.06,86600.0,13.0676,13.1247,13.0594,13.1084,86600.0
2010-05-28 12:20:00,16.07,16.1,16.07,16.09,56500.0,13.1166,13.141,13.1166,13.1329,56500.0
2010-05-28 12:30:00,16.09,16.11,15.87,15.88,127300.0,13.1329,13.1492,12.9533,12.9615,127300.0
2010-05-28 12:40:00,15.87,15.97,15.81,15.91,286300.0,12.9533,13.0349,12.9043,12.986,286300.0
2010-05-28 12:50:00,15.91,15.97,15.84,15.86,191100.0,12.986,13.0349,12.9288,12.9452,191100.0
2010-05-28 13:00:00,15.87,15.94,15.85,15.87,90800.0,12.9533,13.0104,12.937,12.9533,90800.0
2010-05-28 13:10:00,15.86,15.91,15.85,15.91,89300.0,12.9452,12.986,12.937,12.986,89300.0
2010-05-28 13:20:00,15.91,15.93,15.86,15.89,81200.0,12.986,13.0023,12.9452,12.9696,81200.0
2010-05-28 13:30:00,15.89,15.94,15.81,15.87,231500.0,12.9696,13.0104,12.9043,12.9533,231500.0
2010-05-28 13:40:00,15.87,15.89,15.82,15.88,245500.0,12.9533,12.9696,12.9125,12.9615,245500.0
2010-05-28 13:50:00,15.88,15.9,15.83,15.84,131400.0,12.9615,12.9778,12.9207,12.9288,131400.0
2010-05-28 14:00:00,15.83,15.86,15.8,15.86,154200.0,12.9207,12.9452,12.8962,12.9452,154200.0
2010-05-28 14:10:00,15.86,15.9,15.84,15.9,84700.0,12.9452,12.9778,12.9288,12.9778,84700.0
2010-05-28 14:20:00,15.89,15.92,15.85,15.91,62000.0,12.9696,12.9941,12.937,12.986,62000.0
2010-05-28 14:30:00,15.91,16.0,15.9,15.99,125400.0,12.986,13.0594,12.9778,13.0513,125400.0
2010-05-28 14:40:00,15.99,16.08,15.97,16.05,153900.0,13.0513,13.1247,13.0349,13.1002,153900.0
2010-05-28 14:50:00,16.05,16.1,16.0,16.02,132900.0,13.1002,13.141,13.0594,13.0757,132900.0
2010-05-28 15:00:00,16.02,16.07,15.98,15.99,97000.0,13.0757,13.1166,13.0431,13.0513,97000.0
2010-05-28 15:10:00,15.99,16.07,15.99,16.02,320700.0,13.0513,13.1166,13.0513,13.0757,320700.0
2010-05-28 15:20:00,16.03,16.1,16.0,16.06,179600.0,13.0839,13.141,13.0594,13.1084,179600.0
2010-05-28 15:30:00,16.06,16.1,16.01,16.02,322300.0,13.1084,13.141,13.0676,13.0757,322300.0
2010-05-28 15:40:00,16.02,16.08,15.92,16.0,412600.0,13.0757,13.1247,12.9941,13.0594,412600.0
2010-05-28 15:50:00,16.0,16.03,15.91,15.93,601900.0,13.0594,13.0839,12.986,13.0023,601900.0
2010-06-01 09:30:00,15.83,15.94,15.8,15.92,215300.0,12.9207,13.0104,12.8962,12.9941,215300.0
2010-06-01 09:40:00,15.93,15.99,15.88,15.92,104800.0,13.0023,13.0513,12.9615,12.9941,104800.0
2010-06-01 09:50:00,15.93,15.99,15.87,15.9,65800.0,13.0023,13.0513,12.9533,12.9778,65800.0
2010-06-01 10:00:00,15.9,16.02,15.9,15.98,108200.0,12.9778,13.0757,12.9778,13.0431,108200.0
2010-06-01 10:10:00,15.98,16.04,15.94,16.04,77100.0,13.0431,13.0921,13.0104,13.0921,77100.0
2010-06-01 10:20:00,16.05,16.33,16.01,16.22,264500.0,13.1002,13.3288,13.0676,13.239,264500.0
2010-06-01 10:30:00,16.23,16.3,16.13,16.13,130800.0,13.2472,13.3043,13.1655,13.1655,130800.0
2010-06-01 10:40:00,16.13,16.17,16.08,16.12,76600.0,13.1655,13.1982,13.1247,13.1574,76600.0
2010-06-01 10:50:00,16.11,16.13,16.04,16.05,70700.0,13.1492,13.1655,13.0921,13.1002,70700.0
2010-06-01 11:00:00,16.05,16.07,16.0,16.03,77700.0,13.1002,13.1166,13.0594,13.0839,77700.0
2010-06-01 11:10:00,16.03,16.04,15.94,15.95,66400.0,13.0839,13.0921,13.0104,13.0186,66400.0
2010-06-01 11:20:00,15.95,16.04,15.94,16.01,73200.0,13.0186,13.0921,13.0104,13.0676,73200.0
2010-06-01 11:30:00,16.01,16.02,15.91,15.97,96200.0,13.0676,13.0757,12.986,13.0349,96200.0
2010-06-01 11:40:00,15.96,15.96,15.82,15.9,88100.0,13.0268,13.0268,12.9125,12.9778,88100.0
2010-06-01 11:50:00,15.91,15.91,15.84,15.87,153700.0,12.986,12.986,12.9288,12.9533,153700.0
2010-06-01 12:00:00,15.87,15.94,15.85,15.9,98300.0,12.9533,13.0104,12.937,12.9778,98300.0
2010-06-01 12:10:00,15.9,15.93,15.86,15.86,89200.0,12.9778,13.0023,12.9452,12.9452,89200.0
2010-06-01 12:20:00,15.87,15.96,15.86,15.95,52000.0,12.9533,13.0268,12.9452,13.0186,52000.0
2010-06-01 12:30:00,15.95,16.0,15.93,15.94,85600.0,13.0186,13.0594,13.0023,13.0104,85600.0
2010-06-01 12:40:00,15.94,15.96,15.89,15.92,47600.0,13.0104,13.0268,12.9696,12.9941,47600.0
2010-06-01 12:50:00,15.93,15.94,15.85,15.87,130300.0,13.0023,13.0104,12.937,12.9533,130300.0
2010-06-01 13:00:00,15.87,15.98,15.87,15.97,55100.0,12.9533,13.0431,12.9533,13.0349,55100.0
2010-06-01 13:10:00,15.97,16.08,15.97,16.06,93500.0,13.0349,13.1247,13.0349,13.1084,93500.0
2010-06-01 13:20:00,16.06,16.08,16.03,16.07,40100.0,13.1084,13.1247,13.0839,13.1166,40100.0
2010-06-01 13:30:00,16.06,16.08,16.0,16.02,64300.0,13.1084,13.1247,13.0594,13.0757,64300.0
2010-06-01 13:40:00,16.02,16.04,15.98,16.02,56900.0,13.0757,13.0921,13.0431,13.0757,56900.0
2010-06-01 13:50:00,16.02,16.02,15.88,15.91,93000.0,13.0757,13.0757,12.9615,12.986,93000.0
2010-06-01 14:00:00,15.9,15.97,15.86,15.89,140900.0,12.9778,13.0349,12.9452,12.9696,140900.0
2010-06-01 14:10:00,15.9,15.97,15.88,15.93,82400.0,12.9778,13.0349,12.9615,13.0023,82400.0
2010-06-01 14:20:00,15.93,15.98,15.9,15.95,62100.0,13.0023,13.0431,12.9778,13.0186,62100.0
2010-06-01 14:30:00,15.95,15.99,15.93,15.94,88500.0,13.0186,13.0513,13.0023,13.0104,88500.0
2010-06-01 14:40:00,15.93,16.0,15.92,15.98,68600.0,13.0023,13.0594,12.9941,13.0431,68600.0
2010-06-01 14:50:00,15.98,15.98,15.88,15.93,71900.0,13.0431,13.0431,12.9615,13.0023,71900.0
2010-06-01 15:00:00,15.94,15.95,15.84,15.86,171700.0,13.0104,13.0186,12.9288,12.9452,171700.0
2010-06-01 15:10:00,15.85,15.89,15.81,15.81,99000.0,12.937,12.9696,12.9043,12.9043,99000.0
2010-06-01 15:20:00,15.81,15.86,15.8,15.83,310400.0,12.9043,12.9452,12.8962,12.9207,310400.0
2010-06-01 15:30:00,15.83,15.88,15.8,15.85,266300.0,12.9207,12.9615,12.8962,12.937,266300.0
2010-06-01 15:40:00,15.85,15.86,15.71,15.74,268500.0,12.937,12.9452,12.8227,12.8472,268500.0
2010-06-01 15:50:00,15.74,15.76,15.7,15.72,619200.0,12.8472,12.8635,12.8146,12.8309,619200.0
2010-06-02 09:30:00,15.8,15.98,15.74,15.8,243700.0,12.8962,13.0431,12.8472,12.8962,243700.0
2010-06-02 09:40:00,15.81,15.82,15.74,15.77,94700.0,12.9043,12.9125,12.8472,12.8717,94700.0
2010-06-02 09:50:00,15.76,15.91,15.74,15.9,179900.0,12.8635,12.986,12.8472,12.9778,179900.0
2010-06-02 10:00:00,15.89,15.97,15.87,15.93,147600.0,12.9696,13.0349,12.9533,13.0023,147600.0
2010-06-02 10:10:00,15.94,15.97,15.85,15.91,174800.0,13.0104,13.0349,12.937,12.986,174800.0
2010-06-02 10:20:00,15.92,15.99,15.88,15.88,148800.0,12.9941,13.0513,12.9615,12.9615,148800.0
2010-06-02 10:30:00,15.89,15.93,15.83,15.84,199500.0,12.9696,13.0023,12.9207,12.9288,199500.0
2010-06-02 10:40:00,15.84,15.91,15.8,15.83,218500.0,12.9288,12.986,12.8962,12.9207,218500.0
2010-06-02 10:50:00,15.84,15.9,15.8,15.89,220400.0,12.9288,12.9778,12.8962,12.9696,220400.0
2010-06-02 11:00:00,15.89,15.98,15.88,15.96,265000.0,12.9696,13.0431,12.9615,13.0268,265000.0
2010-06-02 11:10:00,15.96,16.05,15.96,16.0,478900.0,13.0268,13.1002,13.0268,13.0594,478900.0
2010-06-02 11:20:00,16.0,16.08,16.0,16.05,145500.0,13.0594,13.1247,13.0594,13.1002,145500.0
2010-06-02 11:30:00,16.05,16.09,16.02,16.04,157100.0,13.1002,13.1329,13.0757,13.0921,157100.0
2010-06-02 11:40:00,16.04,16.24,16.03,16.2,261100.0,13.0921,13.2553,13.0839,13.2227,261100.0
2010-06-02 11:50:00,16.2,16.33,16.19,16.24,239900.0,13.2227,13.3288,13.2145,13.2553,239900.0
2010-06-02 12:00:00,16.24,16.27,16.2,16.21,116100.0,13.2553,13.2798,13.2227,13.2308,116100.0
2010-06-02 12:10:00,16.21,16.22,16.15,16.16,100900.0,13.2308,13.239,13.1819,13.19,100900.0
2010-06-02 12:20:00,16.16,16.2,16.16,16.19,87900.0,13.19,13.2227,13.19,13.2145,87900.0
2010-06-02 12:30:00,16.18,16.31,16.18,16.31,196100.0,13.2063,13.3124,13.2063,13.3124,196100.0
2010-06-02 12:40:00,16.31,16.35,16.3,16.34,89800.0,13.3124,13.3451,13.3043,13.3369,89800.0
2010-06-02 12:50:00,16.35,16.4,16.34,16.37,110900.0,13.3451,13.3859,13.3369,13.3614,110900.0
2010-06-02 13:00:00,16.38,16.38,16.25,16.26,104000.0,13.3696,13.3696,13.2635,13.2716,104000.0
2010-06-02 13:10:00,16.26,16.27,16.21,16.22,72200.0,13.2716,13.2798,13.2308,13.239,72200.0
2010-06-02 13:20:00,16.22,16.26,16.21,16.22,39600.0,13.239,13.2716,13.2308,13.239,39600.0
2010-06-02 13:30:00,16.23,16.32,16.22,16.29,81900.0,13.2472,13.3206,13.239,13.2961,81900.0
2010-06-02 13:40:00,16.29,16.3,16.24,16.24,41000.0,13.2961,13.3043,13.2553,13.2553,41000.0
2010-06-02 13:50:00,16.23,16.23,16.16,16.18,78600.0,13.2472,13.2472,13.19,13.2063,78600.0
2010-06-02 14:00:00,16.18,16.21,16.15,16.19,63700.0,13.2063,13.2308,13.1819,13.2145,63700.0
2010-06-02 14:10:00,16.19,16.19,16.14,16.14,59000.0,13.2145,13.2145,13.1737,13.1737,59000.0
2010-06-02 14:20:00,16.14,16.22,16.11,16.22,117900.0,13.1737,13.239,13.1492,13.239,117900.0
2010-06-02 14:30:00,16.22,16.31,16.2,16.28,202000.0,13.239,13.3124,13.2227,13.288,202000.0
2010-06-02 14:40:00,16.29,16.45,16.29,16.45,316100.0,13.2961,13.4267,13.2961,13.4267,316100.0
2010-06-02 14:50:00,16.45,16.49,16.41,16.42,223000.0,13.4267,13.4594,13.3941,13.4022,223000.0
2010-06-02 15:00:00,16.42,16.47,16.42,16.46,222300.0,13.4022,13.443,13.4022,13.4349,222300.0
2010-06-02 15:10:00,16.45,16.5,16.45,16.5,167800.0,13.4267,13.4675,13.4267,13.4675,167800.0
2010-06-02 15:20:00,16.5,16.51,16.45,16.49,192500.0,13.4675,13.4757,13.4267,13.4594,192500.0
2010-06-02 15:30:00,16.49,16.5,16.43,16.47,222400.0,13.4594,13.4675,13.4104,13.443,222400.0
2010-06-02 15:40:00,16.46,16.53,16.45,16.49,372900.0,13.4349,13.492,13.4267,13.4594,372900.0
2010-06-02 15:50:00,16.5,16.6,16.5,16.6,647500.0,13.4675,13.5491,13.4675,13.5491,647500.0
2010-06-03 09:30:00,16.62,16.75,16.57,16.73,241100.0,13.5655,13.6716,13.5247,13.6553,241100.0
2010-06-03 09:40:00,16.73,16.73,16.63,16.71,92500.0,13.6553,13.6553,13.5736,13.6389,92500.0
2010-06-03 09:50:00,16.71,16.81,16.68,16.79,121600.0,13.6389,13.7206,13.6144,13.7042,121600.0
2010-06-03 10:00:00,16.78,16.79,16.71,16.77,174000.0,13.6961,13.7042,13.6389,13.6879,174000.0
2010-06-03 10:10:00,16.78,16.81,16.72,16.8,140500.0,13.6961,13.7206,13.6471,13.7124,140500.0
2010-06-03 10:20:00,16.81,16.83,16.75,16.76,261600.0,13.7206,13.7369,13.6716,13.6797,261600.0
2010-06-03 10:30:00,16.76,16.82,16.66,16.67,233000.0,13.6797,13.7287,13.5981,13.6063,233000.0
2010-06-03 10:40:00,16.68,16.71,16.62,16.7,83200.0,13.6144,13.6389,13.5655,13.6308,83200.0
2010-06-03 10:50:00,16.71,16.75,16.69,16.75,85900.0,13.6389,13.6716,13.6226,13.6716,85900.0
2010-06-03 11:00:00,16.75,16.82,16.72,16.82,102600.0,13.6716,13.7287,13.6471,13.7287,102600.0
2010-06-03 11:10:00,16.82,16.82,16.79,16.8,124400.0,13.7287,13.7287,13.7042,13.7124,124400.0
2010-06-03 11:20:00,16.8,16.8,16.67,16.67,106000.0,13.7124,13.7124,13.6063,13.6063,106000.0
2010-06-03 11:30:00,16.67,16.71,16.63,16.69,70200.0,13.6063,13.6389,13.5736,13.6226,70200.0
2010-06-03 11:40:00,16.7,16.71,16.63,16.71,105400.0,13.6308,13.6389,13.5736,13.6389,105400.0
2010-06-03 11:50:00,16.72,16.72,16.64,16.65,52300.0,13.6471,13.6471,13.5818,13.59,52300.0
2010-06-03 12:00:00,16.65,16.66,16.54,16.61,158200.0,13.59,13.5981,13.5002,13.5573,158200.0
2010-06-03 12:10:00,16.6,16.63,16.56,16.58,103100.0,13.5491,13.5736,13.5165,13.5328,103100.0
2010-06-03 12:20:00,16.57,16.58,16.49,16.5,207900.0,13.5247,13.5328,13.4594,13.4675,207900.0
2010-06-03 12:30:00,16.5,16.51,16.44,16.5,166700.0,13.4675,13.4757,13.4186,13.4675,166700.0
2010-06-03 12:40:00,16.49,16.55,16.48,16.51,90100.0,13.4594,13.5083,13.4512,13.4757,90100.0
2010-06-03 12:50:00,16.51,16.51,16.43,16.49,133600.0,13.4757,13.4757,13.4104,13.4594,133600.0
2010-06-03 13:00:00,16.49,16.51,16.47,16.49,96200.0,13.4594,13.4757,13.443,13.4594,96200.0
2010-06-03 13:10:00,16.49,16.51,16.45,16.45,67500.0,13.4594,13.4757,13.4267,13.4267,67500.0
2010-06-03 13:20:00,16.45,16.48,16.43,16.48,124700.0,13.4267,13.4512,13.4104,13.4512,124700.0
2010-06-03 13:30:00,16.49,16.59,16.49,16.59,109200.0,13.4594,13.541,13.4594,13.541,109200.0
2010-06-03 13:40:00,16.6,16.71,16.58,16.68,141400.0,13.5491,13.6389,13.5328,13.6144,141400.0
2010-06-03 13:50:00,16.68,16.7,16.62,16.63,87300.0,13.6144,13.6308,13.5655,13.5736,87300.0
2010-06-03 14:00:00,16.63,16.67,16.61,16.66,103400.0,13.5736,13.6063,13.5573,13.5981,103400.0
2010-06-03 14:10:00,16.65,16.68,16.58,16.64,244200.0,13.59,13.6144,13.5328,13.5818,244200.0
2010-06-03 14:20:00,16.64,16.72,16.62,16.67,76200.0,13.5818,13.6471,13.5655,13.6063,76200.0
2010-06-03 14:30:00,16.66,16.75,16.66,16.75,83000.0,13.5981,13.6716,13.5981,13.6716,83000.0
2010-06-03 14:40:00,16.74,16.76,16.69,16.69,126700.0,13.6634,13.6797,13.6226,13.6226,126700.0
2010-06-03 14:50:00,16.7,16.74,16.69,16.71,62300.0,13.6308,13.6634,13.6226,13.6389,62300.0
2010-06-03 15:00:00,16.72,16.74,16.68,16.73,116200.0,13.6471,13.6634,13.6144,13.6553,116200.0
2010-06-03 15:10:00,16.73,16.75,16.68,16.7,92600.0,13.6553,13.6716,13.6144,13.6308,92600.0
2010-06-03 15:20:00,16.7,16.79,16.69,16.79,89600.0,13.6308,13.7042,13.6226,13.7042,89600.0
2010-06-03 15:30:00,16.79,16.83,16.76,16.81,152300.0,13.7042,13.7369,13.6797,13.7206,152300.0
2010-06-03 15:40:00,16.8,16.85,16.76,16.76,171600.0,13.7124,13.7532,13.6797,13.6797,171600.0
2010-06-03 15:50:00,16.75,16.81,16.72,16.79,293500.0,13.6716,13.7206,13.6471,13.7042,293500.0
2010-06-04 09:30:00,16.47,16.65,16.21,16.6,305200.0,13.443,13.59,13.2308,13.5491,305200.0
2010-06-04 09:40:00,16.6,16.71,16.58,16.71,159500.0,13.5491,13.6389,13.5328,13.6389,159500.0
2010-06-04 09:50:00,16.73,16.79,16.72,16.76,97200.0,13.6553,13.7042,13.6471,13.6797,97200.0
2010-06-04 10:00:00,16.76,16.76,16.57,16.62,109000.0,13.6797,13.6797,13.5247,13.5655,109000.0
2010-06-04 10:10:00,16.63,16.72,16.6,16.68,107200.0,13.5736,13.6471,13.5491,13.6144,107200.0
2010-06-04 10:20:00,16.68,16.81,16.64,16.77,112400.0,13.6144,13.7206,13.5818,13.6879,112400.0
2010-06-04 10:30:00,16.77,16.82,16.74,16.82,156100.0,13.6879,13.7287,13.6634,13.7287,156100.0
2010-06-04 10:40:00,16.82,16.83,16.76,16.77,113000.0,13.7287,13.7369,13.6797,13.6879,113000.0
2010-06-04 10:50:00,16.76,16.76,16.64,16.67,81100.0,13.6797,13.6797,13.5818,13.6063,81100.0
2010-06-04 11:00:00,16.67,16.7,16.65,16.66,52200.0,13.6063,13.6308,13.59,13.5981,52200.0
2010-06-04 11:10:00,16.66,16.67,16.57,16.57,69100.0,13.5981,13.6063,13.5247,13.5247,69100.0
2010-06-04 11:20:00,16.56,16.57,16.48,16.48,56400.0,13.5165,13.5247,13.4512,13.4512,56400.0
2010-06-04 11:30:00,16.48,16.57,16.43,16.56,81200.0,13.4512,13.5247,13.4104,13.5165,81200.0
2010-06-04 11:40:00,16.56,16.6,16.54,16.58,48600.0,13.5165,13.5491,13.5002,13.5328,48600.0
2010-06-04 11:50:00,16.59,16.59,16.48,16.48,44300.0,13.541,13.541,13.4512,13.4512,44300.0
2010-06-04 12:00:00,16.47,16.47,16.34,16.37,231300.0,13.443,13.443,13.3369,13.3614,231300.0
2010-06-04 12:10:00,16.36,16.42,16.36,16.37,110300.0,13.3533,13.4022,13.3533,13.3614,110300.0
2010-06-04 12:20:00,16.36,16.38,16.3,16.3,109700.0,13.3533,13.3696,13.3043,13.3043,109700.0
2010-06-04 12:30:00,16.3,16.31,16.28,16.3,198200.0,13.3043,13.3124,13.288,13.3043,198200.0
2010-06-04 12:40:00,16.3,16.3,16.23,16.28,122400.0,13.3043,13.3043,13.2472,13.288,122400.0
2010-06-04 12:50:00,16.29,16.33,16.29,16.32,130400.0,13.2961,13.3288,13.2961,13.3206,130400.0
2010-06-04 13:00:00,16.32,16.35,16.3,16.32,112100.0,13.3206,13.3451,13.3043,13.3206,112100.0
2010-06-04 13:10:00,16.32,16.33,16.23,16.27,62400.0,13.3206,13.3288,13.2472,13.2798,62400.0
2010-06-04 13:20:00,16.26,16.31,16.23,16.28,66900.0,13.2716,13.3124,13.2472,13.288,66900.0
2010-06-04 13:30:00,16.28,16.31,16.23,16.23,62600.0,13.288,13.3124,13.2472,13.2472,62600.0
2010-06-04 13:40:00,16.23,16.3,16.21,16.28,48600.0,13.2472,13.3043,13.2308,13.288,48600.0
2010-06-04 13:50:00,16.27,16.3,16.21,16.21,74500.0,13.2798,13.3043,13.2308,13.2308,74500.0
2010-06-04 14:00:00,16.21,16.24,16.16,16.18,468200.0,13.2308,13.2553,13.19,13.2063,468200.0
2010-06-04 14:10:00,16.17,16.21,16.12,16.13,159500.0,13.1982,13.2308,13.1574,13.1655,159500.0
2010-06-04 14:20:00,16.13,16.23,16.12,16.19,297600.0,13.1655,13.2472,13.1574,13.2145,297600.0
2010-06-04 14:30:00,16.2,16.25,16.17,16.19,76700.0,13.2227,13.2635,13.1982,13.2145,76700.0
2010-06-04 14:40:00,16.19,16.21,16.08,16.09,109100.0,13.2145,13.2308,13.1247,13.1329,109100.0
2010-06-04 14:50:00,16.09,16.12,15.99,16.07,353000.0,13.1329,13.1574,13.0513,13.1166,353000.0
2010-06-04 15:00:00,16.07,16.12,16.06,16.09,147000.0,13.1166,13.1574,13.1084,13.1329,147000.0
2010-06-04 15:10:00,16.09,16.13,16.05,16.11,168600.0,13.1329,13.1655,13.1002,13.1492,168600.0
2010-06-04 15:20:00,16.1,16.13,16.04,16.04,87100.0,13.141,13.1655,13.0921,13.0921,87100.0
2010-06-04 15:30:00,16.05,16.09,16.02,16.03,157600.0,13.1002,13.1329,13.0757,13.0839,157600.0
2010-06-04 15:40:00,16.05,16.11,15.98,16.11,483800.0,13.1002,13.1492,13.0431,13.1492,483800.0
2010-06-04 15:50:00,16.11,16.11,16.02,16.07,431100.0,13.1492,13.1492,13.0757,13.1166,431100.0
2010-06-07 09:30:00,16.12,16.27,16.01,16.02,106600.0,13.1574,13.2798,13.0676,13.0757,106600.0
2010-06-07 09:40:00,16.02,16.02,15.82,16.02,229900.0,13.0757,13.0757,12.9125,13.0757,229900.0
2010-06-07 09:50:00,16.03,16.16,16.0,16.11,121900.0,13.0839,13.19,13.0594,13.1492,121900.0
2010-06-07 10:00:00,16.1,16.13,16.04,16.09,79000.0,13.141,13.1655,13.0921,13.1329,79000.0
2010-06-07 10:10:00,16.11,16.17,16.09,16.1,84900.0,13.1492,13.1982,13.1329,13.141,84900.0
2010-06-07 10:20:00,16.08,16.08,15.97,15.99,159700.0,13.1247,13.1247,13.0349,13.0513,159700.0
2010-06-07 10:30:00,15.99,15.99,15.82,15.84,135000.0,13.0513,13.0513,12.9125,12.9288,135000.0
2010-06-07 10:40:00,15.83,15.9,15.82,15.87,102100.0,12.9207,12.9778,12.9125,12.9533,102100.0
2010-06-07 10:50:00,15.87,15.9,15.64,15.68,184700.0,12.9533,12.9778,12.7656,12.7982,184700.0
2010-06-07 11:00:00,15.68,15.77,15.67,15.73,216300.0,12.7982,12.8717,12.7901,12.839,216300.0
2010-06-07 11:10:00,15.74,15.8,15.72,15.73,136400.0,12.8472,12.8962,12.8309,12.839,136400.0
2010-06-07 11:20:00,15.72,15.75,15.69,15.75,141500.0,12.8309,12.8554,12.8064,12.8554,141500.0
2010-06-07 11:30:00,15.75,15.83,15.74,15.8,82400.0,12.8554,12.9207,12.8472,12.8962,82400.0
2010-06-07 11:40:00,15.8,15.86,15.79,15.82,108600.0,12.8962,12.9452,12.888,12.9125,108600.0
2010-06-07 11:50:00,15.82,15.89,15.81,15.89,56700.0,12.9125,12.9696,12.9043,12.9696,56700.0
2010-06-07 12:00:00,15.88,15.94,15.84,15.84,90300.0,12.9615,13.0104,12.9288,12.9288,90300.0
2010-06-07 12:10:00,15.85,15.87,15.82,15.83,52300.0,12.937,12.9533,12.9125,12.9207,52300.0
2010-06-07 12:20:00,15.83,15.85,15.81,15.81,107200.0,12.9207,12.937,12.9043,12.9043,107200.0
2010-06-07 12:30:00,15.81,15.84,15.76,15.8,67000.0,12.9043,12.9288,12.8635,12.8962,67000.0
2010-06-07 12:40:00,15.8,15.86,15.79,15.85,45400.0,12.8962,12.9452,12.888,12.937,45400.0
2010-06-07 12:50:00,15.85,15.91,15.85,15.89,95300.0,12.937,12.986,12.937,12.9696,95300.0
2010-06-07 13:00:00,15.89,15.89,15.79,15.82,45500.0,12.9696,12.9696,12.888,12.9125,45500.0
2010-06-07 13:10:00,15.82,15.85,15.8,15.85,43100.0,12.9125,12.937,12.8962,12.937,43100.0
2010-06-07 13:20:00,15.85,15.9,15.83,15.89,51600.0,12.937,12.9778,12.9207,12.9696,51600.0
2010-06-07 13:30:00,15.89,15.95,15.88,15.89,61500.0,12.9696,13.0186,12.9615,12.9696,61500.0
2010-06-07 13:40:00,15.9,15.9,15.76,15.77,68600.0,12.9778,12.9778,12.8635,12.8717,68600.0
2010-06-07 13:50:00,15.78,15.81,15.75,15.8,58300.0,12.8799,12.9043,12.8554,12.8962,58300.0
2010-06-07 14:00:00,15.79,15.83,15.72,15.76,80500.0,12.888,12.9207,12.8309,12.8635,80500.0
2010-06-07 14:10:00,15.76,15.77,15.68,15.71,74700.0,12.8635,12.8717,12.7982,12.8227,74700.0
2010-06-07 14:20:00,15.71,15.73,15.64,15.71,103000.0,12.8227,12.839,12.7656,12.8227,103000.0
2010-06-07 14:30:00,15.72,15.73,15.6,15.62,118800.0,12.8309,12.839,12.7329,12.7493,118800.0
2010-06-07 14:40:00,15.63,15.66,15.58,15.63,380600.0,12.7574,12.7819,12.7166,12.7574,380600.0
2010-06-07 14:50:00,15.62,15.63,15.54,15.58,121400.0,12.7493,12.7574,12.684,12.7166,121400.0
2010-06-07 15:00:00,15.58,15.65,15.58,15.63,96000.0,12.7166,12.7737,12.7166,12.7574,96000.0
2010-06-07 15:10:00,15.62,15.66,15.53,15.53,113100.0,12.7493,12.7819,12.6758,12.6758,113100.0
2010-06-07 15:20:00,15.53,15.53,15.44,15.44,261800.0,12.6758,12.6758,12.6023,12.6023,261800.0
2010-06-07 15:30:00,15.44,15.47,15.41,15.46,235300.0,12.6023,12.6268,12.5779,12.6187,235300.0
2010-06-07 15:40:00,15.47,15.5,15.36,15.42,359300.0,12.6268,12.6513,12.537,12.586,359300.0
2010-06-07 15:50:00,15.42,15.47,15.42,15.46,500900.0,12.586,12.6268,12.586,12.6187,500900.0
2010-06-08 09:30:00,15.53,15.84,15.51,15.71,241100.0,12.6758,12.9288,12.6595,12.8227,241100.0
2010-06-08 09:40:00,15.7,15.71,15.56,15.59,76800.0,12.8146,12.8227,12.7003,12.7248,76800.0
2010-06-08 09:50:00,15.58,15.58,15.26,15.3,111700.0,12.7166,12.7166,12.4554,12.4881,111700.0
2010-06-08 10:00:00,15.3,15.46,15.3,15.44,147900.0,12.4881,12.6187,12.4881,12.6023,147900.0
2010-06-08 10:10:00,15.43,15.44,15.21,15.24,125100.0,12.5942,12.6023,12.4146,12.4391,125100.0
2010-06-08 10:20:00,15.23,15.34,15.23,15.33,103200.0,12.4309,12.5207,12.4309,12.5126,103200.0
2010-06-08 10:30:00,15.33,15.35,15.25,15.25,83600.0,12.5126,12.5289,12.4473,12.4473,83600.0
2010-06-08 10:40:00,15.25,15.25,15.14,15.23,173100.0,12.4473,12.4473,12.3575,12.4309,173100.0
2010-06-08 10:50:00,15.22,15.36,15.2,15.35,101400.0,12.4228,12.537,12.4064,12.5289,101400.0
2010-06-08 11:00:00,15.35,15.37,15.29,15.33,219700.0,12.5289,12.5452,12.4799,12.5126,219700.0
2010-06-08 11:10:00,15.34,15.36,15.29,15.35,191200.0,12.5207,12.537,12.4799,12.5289,191200.0
2010-06-08 11:20:00,15.36,15.43,15.33,15.34,172900.0,12.537,12.5942,12.5126,12.5207,172900.0
2010-06-08 11:30:00,15.34,15.41,15.31,15.4,147800.0,12.5207,12.5779,12.4962,12.5697,147800.0
2010-06-08 11:40:00,15.4,15.4,15.3,15.4,68400.0,12.5697,12.5697,12.4881,12.5697,68400.0
2010-06-08 11:50:00,15.4,15.56,15.4,15.48,124100.0,12.5697,12.7003,12.5697,12.635,124100.0
2010-06-08 12:00:00,15.48,15.52,15.34,15.35,116600.0,12.635,12.6676,12.5207,12.5289,116600.0
2010-06-08 12:10:00,15.36,15.42,15.36,15.42,56100.0,12.537,12.586,12.537,12.586,56100.0
2010-06-08 12:20:00,15.42,15.45,15.41,15.43,45200.0,12.586,12.6105,12.5779,12.5942,45200.0
2010-06-08 12:30:00,15.43,15.46,15.39,15.42,87900.0,12.5942,12.6187,12.5615,12.586,87900.0
2010-06-08 12:40:00,15.43,15.45,15.37,15.39,71100.0,12.5942,12.6105,12.5452,12.5615,71100.0
2010-06-08 12:50:00,15.39,15.44,15.37,15.39,106100.0,12.5615,12.6023,12.5452,12.5615,106100.0
2010-06-08 13:00:00,15.39,15.4,15.27,15.32,249100.0,12.5615,12.5697,12.4636,12.5044,249100.0
2010-06-08 13:10:00,15.32,15.35,15.29,15.32,151300.0,12.5044,12.5289,12.4799,12.5044,151300.0
2010-06-08 13:20:00,15.33,15.34,15.25,15.25,130500.0,12.5126,12.5207,12.4473,12.4473,130500.0
2010-06-08 13:30:00,15.26,15.27,15.18,15.22,97900.0,12.4554,12.4636,12.3901,12.4228,97900.0
2010-06-08 13:40:00,15.22,15.27,15.21,15.21,113000.0,12.4228,12.4636,12.4146,12.4146,113000.0
2010-06-08 13:50:00,15.2,15.21,15.15,15.21,75000.0,12.4064,12.4146,12.3656,12.4146,75000.0
2010-06-08 14:00:00,15.22,15.25,15.15,15.15,93300.0,12.4228,12.4473,12.3656,12.3656,93300.0
2010-06-08 14:10:00,15.15,15.24,15.14,15.24,127300.0,12.3656,12.4391,12.3575,12.4391,127300.0
2010-06-08 14:20:00,15.25,15.37,15.24,15.31,109100.0,12.4473,12.5452,12.4391,12.4962,109100.0
2010-06-08 14:30:00,15.31,15.39,15.3,15.33,83900.0,12.4962,12.5615,12.4881,12.5126,83900.0
2010-06-08 14:40:00,15.33,15.42,15.32,15.35,61900.0,12.5126,12.586,12.5044,12.5289,61900.0
2010-06-08 14:50:00,15.36,15.36,15.26,15.28,93100.0,12.537,12.537,12.4554,12.4717,93100.0
2010-06-08 15:00:00,15.28,15.33,15.25,15.3,87000.0,12.4717,12.5126,12.4473,12.4881,87000.0
2010-06-08 15:10:00,15.31,15.32,15.22,15.24,90200.0,12.4962,12.5044,12.4228,12.4391,90200.0
2010-06-08 15:20:00,15.24,15.39,15.24,15.38,120300.0,12.4391,12.5615,12.4391,12.5534,120300.0
2010-06-08 15:30:00,15.37,15.45,15.34,15.45,143300.0,12.5452,12.6105,12.5207,12.6105,143300.0
2010-06-08 15:40:00,15.45,15.5,15.42,15.43,175500.0,12.6105,12.6513,12.586,12.5942,175500.0
2010-06-08 15:50:00,15.43,15.49,15.43,15.48,192300.0,12.5942,12.6432,12.5942,12.635,192300.0
2010-06-09 09:30:00,15.6,15.69,15.38,15.4,186400.0,12.7329,12.8064,12.5534,12.5697,186400.0
2010-06-09 09:40:00,15.39,15.54,15.3,15.32,257700.0,12.5615,12.684,12.4881,12.5044,257700.0
2010-06-09 09:50:00,15.32,15.44,15.3,15.41,236900.0,12.5044,12.6023,12.4881,12.5779,236900.0
2010-06-09 10:00:00,15.41,15.47,15.37,15.37,106900.0,12.5779,12.6268,12.5452,12.5452,106900.0
2010-06-09 10:10:00,15.37,15.49,15.36,15.49,188800.0,12.5452,12.6432,12.537,12.6432,188800.0
2010-06-09 10:20:00,15.5,15.58,15.49,15.55,144000.0,12.6513,12.7166,12.6432,12.6921,144000.0
2010-06-09 10:30:00,15.56,15.61,15.49,15.49,119100.0,12.7003,12.7411,12.6432,12.6432,119100.0
2010-06-09 10:40:00,15.49,15.65,15.47,15.65,86800.0,12.6432,12.7737,12.6268,12.7737,86800.0
2010-06-09 10:50:00,15.65,15.71,15.63,15.7,57100.0,12.7737,12.8227,12.7574,12.8146,57100.0
2010-06-09 11:00:00,15.71,15.82,15.7,15.81,134900.0,12.8227,12.9125,12.8146,12.9043,134900.0
2010-06-09 11:10:00,15.82,15.84,15.78,15.82,69600.0,12.9125,12.9288,12.8799,12.9125,69600.0
2010-06-09 11:20:00,15.82,15.93,15.81,15.92,82600.0,12.9125,13.0023,12.9043,12.9941,82600.0
2010-06-09 11:30:00,15.91,15.93,15.86,15.86,83600.0,12.986,13.0023,12.9452,12.9452,83600.0
2010-06-09 11:40:00,15.85,15.89,15.76,15.76,127400.0,12.937,12.9696,12.8635,12.8635,127400.0
2010-06-09 11:50:00,15.77,15.84,15.77,15.82,39600.0,12.8717,12.9288,12.8717,12.9125,39600.0
2010-06-09 12:00:00,15.81,15.83,15.75,15.77,52200.0,12.9043,12.9207,12.8554,12.8717,52200.0
2010-06-09 12:10:00,15.78,15.79,15.76,15.78,23500.0,12.8799,12.888,12.8635,12.8799,23500.0
2010-06-09 12:20:00,15.78,15.81,15.77,15.77,22900.0,12.8799,12.9043,12.8717,12.8717,22900.0
2010-06-09 12:30:00,15.78,15.78,15.71,15.73,32500.0,12.8799,12.8799,12.8227,12.839,32500.0
2010-06-09 12:40:00,15.73,15.77,15.72,15.77,46400.0,12.839,12.8717,12.8309,12.8717,46400.0
2010-06-09 12:50:00,15.77,15.8,15.69,15.69,30100.0,12.8717,12.8962,12.8064,12.8064,30100.0
2010-06-09 13:00:00,15.69,15.7,15.66,15.67,50100.0,12.8064,12.8146,12.7819,12.7901,50100.0
2010-06-09 13:10:00,15.68,15.75,15.68,15.74,41700.0,12.7982,12.8554,12.7982,12.8472,41700.0
2010-06-09 13:20:00,15.75,15.75,15.69,15.69,52000.0,12.8554,12.8554,12.8064,12.8064,52000.0
2010-06-09 13:30:00,15.69,15.7,15.62,15.63,68400.0,12.8064,12.8146,12.7493,12.7574,68400.0
2010-06-09 13:40:00,15.62,15.65,15.6,15.62,103800.0,12.7493,12.7737,12.7329,12.7493,103800.0
2010-06-09 13:50:00,15.62,15.67,15.6,15.63,77000.0,12.7493,12.7901,12.7329,12.7574,77000.0
2010-06-09 14:00:00,15.64,15.69,15.55,15.57,113100.0,12.7656,12.8064,12.6921,12.7084,113100.0
2010-06-09 14:10:00,15.56,15.64,15.55,15.59,110000.0,12.7003,12.7656,12.6921,12.7248,110000.0
2010-06-09 14:20:00,15.6,15.62,15.55,15.62,87400.0,12.7329,12.7493,12.6921,12.7493,87400.0
2010-06-09 14:30:00,15.62,15.63,15.59,15.62,69700.0,12.7493,12.7574,12.7248,12.7493,69700.0
2010-06-09 14:40:00,15.62,15.63,15.5,15.52,91500.0,12.7493,12.7574,12.6513,12.6676,91500.0
2010-06-09 14:50:00,15.52,15.53,15.43,15.43,199100.0,12.6676,12.6758,12.5942,12.5942,199100.0
2010-06-09 15:00:00,15.42,15.5,15.4,15.48,227100.0,12.586,12.6513,12.5697,12.635,227100.0
2010-06-09 15:10:00,15.48,15.48,15.31,15.32,153200.0,12.635,12.635,12.4962,12.5044,153200.0
2010-06-09 15:20:00,15.32,15.37,15.25,15.35,275500.0,12.5044,12.5452,12.4473,12.5289,275500.0
2010-06-09 15:30:00,15.36,15.38,15.21,15.24,315500.0,12.537,12.5534,12.4146,12.4391,315500.0
2010-06-09 15:40:00,15.24,15.31,15.2,15.22,309700.0,12.4391,12.4962,12.4064,12.4228,309700.0
2010-06-09 15:50:00,15.23,15.29,15.18,15.29,482400.0,12.4309,12.4799,12.3901,12.4799,482400.0
2010-06-10 09:30:00,15.52,15.78,15.52,15.6,198100.0,12.6676,12.8799,12.6676,12.7329,198100.0
2010-06-10 09:40:00,15.61,15.73,15.54,15.71,139100.0,12.7411,12.839,12.684,12.8227,139100.0
2010-06-10 09:50:00,15.72,15.83,15.72,15.83,106400.0,12.8309,12.9207,12.8309,12.9207,106400.0
2010-06-10 10:00:00,15.83,15.87,15.71,15.72,79800.0,12.9207,12.9533,12.8227,12.8309,79800.0
2010-06-10 10:10:00,15.71,15.75,15.66,15.74,85100.0,12.8227,12.8554,12.7819,12.8472,85100.0
2010-06-10 10:20:00,15.73,15.75,15.62,15.65,119800.0,12.839,12.8554,12.7493,12.7737,119800.0
2010-06-10 10:30:00,15.65,15.67,15.63,15.64,106500.0,12.7737,12.7901,12.7574,12.7656,106500.0
2010-06-10 10:40:00,15.64,15.68,15.62,15.64,92100.0,12.7656,12.7982,12.7493,12.7656,92100.0
2010-06-10 10:50:00,15.65,15.67,15.61,15.64,109800.0,12.7737,12.7901,12.7411,12.7656,109800.0
2010-06-10 11:00:00,15.65,15.7,15.65,15.67,55700.0,12.7737,12.8146,12.7737,12.7901,55700.0
2010-06-10 11:10:00,15.66,15.75,15.66,15.74,57100.0,12.7819,12.8554,12.7819,12.8472,57100.0
2010-06-10 11:20:00,15.74,15.77,15.71,15.71,70700.0,12.8472,12.8717,12.8227,12.8227,70700.0
2010-06-10 11:30:00,15.71,15.75,15.68,15.71,80600.0,12.8227,12.8554,12.7982,12.8227,80600.0
2010-06-10 11:40:00,15.71,15.71,15.58,15.6,112900.0,12.8227,12.8227,12.7166,12.7329,112900.0
2010-06-10 11:50:00,15.6,15.66,15.6,15.66,68000.0,12.7329,12.7819,12.7329,12.7819,68000.0
2010-06-10 12:00:00,15.67,15.68,15.53,15.54,55800.0,12.7901,12.7982,12.6758,12.684,55800.0
2010-06-10 12:10:00,15.55,15.56,15.52,15.52,69800.0,12.6921,12.7003,12.6676,12.6676,69800.0
2010-06-10 12:20:00,15.52,15.55,15.52,15.54,166300.0,12.6676,12.6921,12.6676,12.684,166300.0
2010-06-10 12:30:00,15.54,15.58,15.52,15.55,72200.0,12.684,12.7166,12.6676,12.6921,72200.0
2010-06-10 12:40:00,15.55,15.56,15.45,15.5,73200.0,12.6921,12.7003,12.6105,12.6513,73200.0
2010-06-10 12:50:00,15.49,15.55,15.48,15.52,32700.0,12.6432,12.6921,12.635,12.6676,32700.0
2010-06-10 13:00:00,15.52,15.52,15.38,15.41,157000.0,12.6676,12.6676,12.5534,12.5779,157000.0
2010-06-10 13:10:00,15.41,15.47,15.36,15.38,136700.0,12.5779,12.6268,12.537,12.5534,136700.0
2010-06-10 13:20:00,15.38,15.43,15.35,15.43,155000.0,12.5534,12.5942,12.5289,12.5942,155000.0
2010-06-10 13:30:00,15.43,15.49,15.43,15.49,61800.0,12.5942,12.6432,12.5942,12.6432,61800.0
2010-06-10 13:40:00,15.49,15.56,15.48,15.56,54600.0,12.6432,12.7003,12.635,12.7003,54600.0
2010-06-10 13:50:00,15.57,15.57,15.53,15.55,52400.0,12.7084,12.7084,12.6758,12.6921,52400.0
2010-06-10 14:00:00,15.54,15.56,15.52,15.55,184800.0,12.684,12.7003,12.6676,12.6921,184800.0
2010-06-10 14:10:00,15.55,15.6,15.54,15.58,69600.0,12.6921,12.7329,12.684,12.7166,69600.0
2010-06-10 14:20:00,15.58,15.64,15.58,15.62,30300.0,12.7166,12.7656,12.7166,12.7493,30300.0
2010-06-10 14:30:00,15.62,15.7,15.62,15.67,60000.0,12.7493,12.8146,12.7493,12.7901,60000.0
2010-06-10 14:40:00,15.68,15.74,15.68,15.72,71600.0,12.7982,12.8472,12.7982,12.8309,71600.0
2010-06-10 14:50:00,15.71,15.72,15.68,15.68,46500.0,12.8227,12.8309,12.7982,12.7982,46500.0
2010-06-10 15:00:00,15.69,15.72,15.66,15.71,69100.0,12.8064,12.8309,12.7819,12.8227,69100.0
2010-06-10 15:10:00,15.71,15.73,15.68,15.73,46000.0,12.8227,12.839,12.7982,12.839,46000.0
2010-06-10 15:20:00,15.73,15.75,15.72,15.73,67100.0,12.839,12.8554,12.8309,12.839,67100.0
2010-06-10 15:30:00,15.73,15.76,15.68,15.68,103200.0,12.839,12.8635,12.7982,12.7982,103200.0
2010-06-10 15:40:00,15.69,15.72,15.68,15.72,124900.0,12.8064,12.8309,12.7982,12.8309,124900.0
2010-06-10 15:50:00,15.72,15.79,15.72,15.77,340700.0,12.8309,12.888,12.8309,12.8717,340700.0
2010-06-11 09:30:00,15.51,15.77,15.46,15.71,210100.0,12.6595,12.8717,12.6187,12.8227,210100.0
2010-06-11 09:40:00,15.72,15.82,15.7,15.79,135600.0,12.8309,12.9125,12.8146,12.888,135600.0
2010-06-11 09:50:00,15.79,16.06,15.78,16.04,178800.0,12.888,13.1084,12.8799,13.0921,178800.0
2010-06-11 10:00:00,16.03,16.13,15.96,16.11,231300.0,13.0839,13.1655,13.0268,13.1492,231300.0
2010-06-11 10:10:00,16.11,16.19,16.11,16.19,178400.0,13.1492,13.2145,13.1492,13.2145,178400.0
2010-06-11 10:20:00,16.18,16.23,16.15,16.19,179300.0,13.2063,13.2472,13.1819,13.2145,179300.0
2010-06-11 10:30:00,16.18,16.22,16.06,16.08,244200.0,13.2063,13.239,13.1084,13.1247,244200.0
2010-06-11 10:40:00,16.09,16.12,16.07,16.1,107900.0,13.1329,13.1574,13.1166,13.141,107900.0
2010-06-11 10:50:00,16.1,16.12,16.0,16.08,167100.0,13.141,13.1574,13.0594,13.1247,167100.0
2010-06-11 11:00:00,16.07,16.08,16.01,16.03,211900.0,13.1166,13.1247,13.0676,13.0839,211900.0
2010-06-11 11:10:00,16.03,16.03,15.94,15.99,122200.0,13.0839,13.0839,13.0104,13.0513,122200.0
2010-06-11 11:20:00,16.0,16.08,15.97,16.06,102200.0,13.0594,13.1247,13.0349,13.1084,102200.0
2010-06-11 11:30:00,16.06,16.12,16.06,16.1,150300.0,13.1084,13.1574,13.1084,13.141,150300.0
2010-06-11 11:40:00,16.09,16.13,16.06,16.13,64300.0,13.1329,13.1655,13.1084,13.1655,64300.0
2010-06-11 11:50:00,16.12,16.21,16.12,16.19,93600.0,13.1574,13.2308,13.1574,13.2145,93600.0
2010-06-11 12:00:00,16.18,16.25,16.17,16.25,66000.0,13.2063,13.2635,13.1982,13.2635,66000.0
2010-06-11 12:10:00,16.25,16.27,16.23,16.25,76400.0,13.2635,13.2798,13.2472,13.2635,76400.0
2010-06-11 12:20:00,16.25,16.25,16.16,16.22,80300.0,13.2635,13.2635,13.19,13.239,80300.0
2010-06-11 12:30:00,16.22,16.23,16.13,16.16,81600.0,13.239,13.2472,13.1655,13.19,81600.0
2010-06-11 12:40:00,16.15,16.25,16.14,16.25,85000.0,13.1819,13.2635,13.1737,13.2635,85000.0
2010-06-11 12:50:00,16.25,16.25,16.21,16.23,66900.0,13.2635,13.2635,13.2308,13.2472,66900.0
2010-06-11 13:00:00,16.23,16.3,16.23,16.3,71400.0,13.2472,13.3043,13.2472,13.3043,71400.0
2010-06-11 13:10:00,16.29,16.34,16.28,16.31,57000.0,13.2961,13.3369,13.288,13.3124,57000.0
2010-06-11 13:20:00,16.31,16.32,16.27,16.3,64200.0,13.3124,13.3206,13.2798,13.3043,64200.0
2010-06-11 13:30:00,16.3,16.33,16.27,16.28,85600.0,13.3043,13.3288,13.2798,13.288,85600.0
2010-06-11 13:40:00,16.28,16.29,16.17,16.17,96500.0,13.288,13.2961,13.1982,13.1982,96500.0
2010-06-11 13:50:00,16.17,16.2,16.12,16.2,164500.0,13.1982,13.2227,13.1574,13.2227,164500.0
2010-06-11 14:00:00,16.2,16.22,16.15,16.16,132700.0,13.2227,13.239,13.1819,13.19,132700.0
2010-06-11 14:10:00,16.16,16.16,16.1,16.1,81100.0,13.19,13.19,13.141,13.141,81100.0
2010-06-11 14:20:00,16.1,16.12,16.03,16.08,154700.0,13.141,13.1574,13.0839,13.1247,154700.0
2010-06-11 14:30:00,16.08,16.12,16.07,16.1,90900.0,13.1247,13.1574,13.1166,13.141,90900.0
2010-06-11 14:40:00,16.1,16.17,16.09,16.15,128100.0,13.141,13.1982,13.1329,13.1819,128100.0
2010-06-11 14:50:00,16.14,16.16,16.11,16.13,116700.0,13.1737,13.19,13.1492,13.1655,116700.0
2010-06-11 15:00:00,16.13,16.18,16.12,16.15,84500.0,13.1655,13.2063,13.1574,13.1819,84500.0
2010-06-11 15:10:00,16.16,16.19,16.12,16.16,148200.0,13.19,13.2145,13.1574,13.19,148200.0
2010-06-11 15:20:00,16.17,16.23,16.14,16.21,149900.0,13.1982,13.2472,13.1737,13.2308,149900.0
2010-06-11 15:30:00,16.21,16.27,16.19,16.27,151300.0,13.2308,13.2798,13.2145,13.2798,151300.0
2010-06-11 15:40:00,16.27,16.33,16.27,16.32,299200.0,13.2798,13.3288,13.2798,13.3206,299200.0
2010-06-11 15:50:00,16.33,16.34,16.27,16.31,510500.0,13.3288,13.3369,13.2798,13.3124,510500.0
2010-06-14 09:30:00,16.52,16.7,16.48,16.69,301900.0,13.4839,13.6308,13.4512,13.6226,301900.0
2010-06-14 09:40:00,16.68,16.79,16.67,16.78,174300.0,13.6144,13.7042,13.6063,13.6961,174300.0
2010-06-14 09:50:00,16.79,16.8,16.62,16.65,198000.0,13.7042,13.7124,13.5655,13.59,198000.0
2010-06-14 10:00:00,16.65,16.72,16.61,16.63,140800.0,13.59,13.6471,13.5573,13.5736,140800.0
2010-06-14 10:10:00,16.62,16.74,16.62,16.73,170100.0,13.5655,13.6634,13.5655,13.6553,170100.0
2010-06-14 10:20:00,16.73,16.74,16.67,16.69,158800.0,13.6553,13.6634,13.6063,13.6226,158800.0
2010-06-14 10:30:00,16.7,16.7,16.59,16.64,149800.0,13.6308,13.6308,13.541,13.5818,149800.0
2010-06-14 10:40:00,16.64,16.67,16.59,16.63,94300.0,13.5818,13.6063,13.541,13.5736,94300.0
2010-06-14 10:50:00,16.62,16.66,16.61,16.65,86600.0,13.5655,13.5981,13.5573,13.59,86600.0
2010-06-14 11:00:00,16.64,16.68,16.61,16.68,83800.0,13.5818,13.6144,13.5573,13.6144,83800.0
2010-06-14 11:10:00,16.68,16.69,16.65,16.67,98600.0,13.6144,13.6226,13.59,13.6063,98600.0
2010-06-14 11:20:00,16.67,16.7,16.65,16.65,83000.0,13.6063,13.6308,13.59,13.59,83000.0
2010-06-14 11:30:00,16.65,16.65,16.59,16.61,115000.0,13.59,13.59,13.541,13.5573,115000.0
2010-06-14 11:40:00,16.6,16.67,16.6,16.64,113800.0,13.5491,13.6063,13.5491,13.5818,113800.0
2010-06-14 11:50:00,16.64,16.66,16.61,16.63,96700.0,13.5818,13.5981,13.5573,13.5736,96700.0
2010-06-14 12:00:00,16.62,16.65,16.58,16.58,129600.0,13.5655,13.59,13.5328,13.5328,129600.0
2010-06-14 12:10:00,16.59,16.61,16.56,16.59,138100.0,13.541,13.5573,13.5165,13.541,138100.0
2010-06-14 12:20:00,16.58,16.64,16.58,16.61,69800.0,13.5328,13.5818,13.5328,13.5573,69800.0
2010-06-14 12:30:00,16.62,16.63,16.55,16.55,82400.0,13.5655,13.5736,13.5083,13.5083,82400.0
2010-06-14 12:40:00,16.54,16.56,16.51,16.51,45200.0,13.5002,13.5165,13.4757,13.4757,45200.0
2010-06-14 12:50:00,16.51,16.52,16.48,16.51,127100.0,13.4757,13.4839,13.4512,13.4757,127100.0
2010-06-14 13:00:00,16.52,16.56,16.5,16.53,161300.0,13.4839,13.5165,13.4675,13.492,161300.0
2010-06-14 13:10:00,16.52,16.55,16.5,16.53,138300.0,13.4839,13.5083,13.4675,13.492,138300.0
2010-06-14 13:20:00,16.53,16.56,16.51,16.55,104400.0,13.492,13.5165,13.4757,13.5083,104400.0
2010-06-14 13:30:00,16.56,16.63,16.56,16.63,76800.0,13.5165,13.5736,13.5165,13.5736,76800.0
2010-06-14 13:40:00,16.62,16.63,16.59,16.59,41200.0,13.5655,13.5736,13.541,13.541,41200.0
2010-06-14 13:50:00,16.59,16.61,16.56,16.56,135300.0,13.541,13.5573,13.5165,13.5165,135300.0
2010-06-14 14:00:00,16.57,16.59,16.54,16.56,209400.0,13.5247,13.541,13.5002,13.5165,209400.0
2010-06-14 14:10:00,16.56,16.58,16.48,16.51,240700.0,13.5165,13.5328,13.4512,13.4757,240700.0
2010-06-14 14:20:00,16.51,16.54,16.47,16.53,96100.0,13.4757,13.5002,13.443,13.492,96100.0
2010-06-14 14:30:00,16.53,16.53,16.42,16.42,174800.0,13.492,13.492,13.4022,13.4022,174800.0
2010-06-14 14:40:00,16.42,16.46,16.39,16.45,175500.0,13.4022,13.4349,13.3777,13.4267,175500.0
2010-06-14 14:50:00,16.45,16.49,16.42,16.44,237400.0,13.4267,13.4594,13.4022,13.4186,237400.0
2010-06-14 15:00:00,16.45,16.51,16.39,16.47,192700.0,13.4267,13.4757,13.3777,13.443,192700.0
2010-06-14 15:10:00,16.47,16.58,16.46,16.56,166100.0,13.443,13.5328,13.4349,13.5165,166100.0
2010-06-14 15:20:00,16.56,16.56,16.49,16.51,155400.0,13.5165,13.5165,13.4594,13.4757,155400.0
2010-06-14 15:30:00,16.51,16.52,16.41,16.46,290200.0,13.4757,13.4839,13.3941,13.4349,290200.0
2010-06-14 15:40:00,16.46,16.53,16.44,16.51,193700.0,13.4349,13.492,13.4186,13.4757,193700.0
2010-06-14 15:50:00,16.5,16.51,16.4,16.44,619600.0,13.4675,13.4757,13.3859,13.4186,619600.0
2010-06-15 09:30:00,16.59,16.8,16.52,16.78,123700.0,13.541,13.7124,13.4839,13.6961,123700.0
2010-06-15 09:40:00,16.78,16.83,16.74,16.78,286300.0,13.6961,13.7369,13.6634,13.6961,286300.0
2010-06-15 09:50:00,16.78,16.93,16.78,16.85,205500.0,13.6961,13.8185,13.6961,13.7532,205500.0
2010-06-15 10:00:00,16.85,16.85,16.72,16.81,104900.0,13.7532,13.7532,13.6471,13.7206,104900.0
2010-06-15 10:10:00,16.81,16.83,16.71,16.73,119100.0,13.7206,13.7369,13.6389,13.6553,119100.0
2010-06-15 10:20:00,16.73,16.81,16.73,16.75,198700.0,13.6553,13.7206,13.6553,13.6716,198700.0
2010-06-15 10:30:00,16.75,16.83,16.73,16.81,126200.0,13.6716,13.7369,13.6553,13.7206,126200.0
2010-06-15 10:40:00,16.81,16.87,16.77,16.87,168300.0,13.7206,13.7695,13.6879,13.7695,168300.0
2010-06-15 10:50:00,16.87,16.92,16.85,16.92,99400.0,13.7695,13.8103,13.7532,13.8103,99400.0
2010-06-15 11:00:00,16.93,16.95,16.88,16.9,104200.0,13.8185,13.8348,13.7777,13.794,104200.0
2010-06-15 11:10:00,16.89,16.92,16.88,16.89,80400.0,13.7859,13.8103,13.7777,13.7859,80400.0
2010-06-15 11:20:00,16.9,16.93,16.89,16.89,72600.0,13.794,13.8185,13.7859,13.7859,72600.0
2010-06-15 11:30:00,16.89,16.92,16.84,16.9,88200.0,13.7859,13.8103,13.745,13.794,88200.0
2010-06-15 11:40:00,16.9,16.94,16.9,16.92,55000.0,13.794,13.8267,13.794,13.8103,55000.0
2010-06-15 11:50:00,16.92,17.0,16.92,16.98,226800.0,13.8103,13.8756,13.8103,13.8593,226800.0
2010-06-15 12:00:00,16.98,17.0,16.97,16.98,65100.0,13.8593,13.8756,13.8511,13.8593,65100.0
2010-06-15 12:10:00,16.97,16.99,16.96,16.99,49200.0,13.8511,13.8675,13.843,13.8675,49200.0
2010-06-15 12:20:00,16.99,17.0,16.97,16.98,63000.0,13.8675,13.8756,13.8511,13.8593,63000.0
2010-06-15 12:30:00,16.99,17.0,16.92,16.92,69100.0,13.8675,13.8756,13.8103,13.8103,69100.0
2010-06-15 12:40:00,16.92,16.97,16.9,16.95,114600.0,13.8103,13.8511,13.794,13.8348,114600.0
2010-06-15 12:50:00,16.95,16.98,16.94,16.97,196300.0,13.8348,13.8593,13.8267,13.8511,196300.0
2010-06-15 13:00:00,16.97,17.0,16.95,16.98,103100.0,13.8511,13.8756,13.8348,13.8593,103100.0
2010-06-15 13:10:00,16.97,17.03,16.96,17.03,196800.0,13.8511,13.9001,13.843,13.9001,196800.0
2010-06-15 13:20:00,17.02,17.07,17.01,17.03,138200.0,13.892,13.9328,13.8838,13.9001,138200.0
2010-06-15 13:30:00,17.03,17.08,17.02,17.07,73500.0,13.9001,13.9409,13.892,13.9328,73500.0
2010-06-15 13:40:00,17.06,17.06,17.03,17.04,58900.0,13.9246,13.9246,13.9001,13.9083,58900.0
2010-06-15 13:50:00,17.04,17.05,17.01,17.05,80200.0,13.9083,13.9164,13.8838,13.9164,80200.0
2010-06-15 14:00:00,17.05,17.12,17.04,17.12,134500.0,13.9164,13.9736,13.9083,13.9736,134500.0
2010-06-15 14:10:00,17.12,17.18,17.12,17.18,117900.0,13.9736,14.0226,13.9736,14.0226,117900.0
2010-06-15 14:20:00,17.18,17.2,17.15,17.17,104100.0,14.0226,14.0389,13.9981,14.0144,104100.0
2010-06-15 14:30:00,17.18,17.2,17.13,17.17,111000.0,14.0226,14.0389,13.9817,14.0144,111000.0
2010-06-15 14:40:00,17.17,17.17,17.1,17.1,98500.0,14.0144,14.0144,13.9573,13.9573,98500.0
2010-06-15 14:50:00,17.1,17.13,17.08,17.09,145500.0,13.9573,13.9817,13.9409,13.9491,145500.0
2010-06-15 15:00:00,17.09,17.15,17.05,17.14,127500.0,13.9491,13.9981,13.9164,13.9899,127500.0
2010-06-15 15:10:00,17.14,17.21,17.13,17.21,206200.0,13.9899,14.047,13.9817,14.047,206200.0
2010-06-15 15:20:00,17.21,17.24,17.2,17.22,104400.0,14.047,14.0715,14.0389,14.0552,104400.0
2010-06-15 15:30:00,17.22,17.25,17.21,17.23,124300.0,14.0552,14.0797,14.047,14.0634,124300.0
2010-06-15 15:40:00,17.24,17.28,17.21,17.23,187300.0,14.0715,14.1042,14.047,14.0634,187300.0
2010-06-15 15:50:00,17.24,17.29,17.22,17.24,319400.0,14.0715,14.1123,14.0552,14.0715,319400.0
2010-06-16 09:30:00,16.7,16.85,16.32,16.61,829300.0,13.6308,13.7532,13.3206,13.5573,829300.0
2010-06-16 09:40:00,16.62,16.74,16.52,16.73,478400.0,13.5655,13.6634,13.4839,13.6553,478400.0
2010-06-16 09:50:00,16.73,16.78,16.64,16.78,283100.0,13.6553,13.6961,13.5818,13.6961,283100.0
2010-06-16 10:00:00,16.78,16.88,16.77,16.82,290100.0,13.6961,13.7777,13.6879,13.7287,290100.0
2010-06-16 10:10:00,16.81,16.86,16.77,16.84,370600.0,13.7206,13.7614,13.6879,13.745,370600.0
2010-06-16 10:20:00,16.84,16.92,16.82,16.9,555000.0,13.745,13.8103,13.7287,13.794,555000.0
2010-06-16 10:30:00,16.9,16.9,16.83,16.9,449000.0,13.794,13.794,13.7369,13.794,449000.0
2010-06-16 10:40:00,16.9,17.02,16.9,16.95,238600.0,13.794,13.892,13.794,13.8348,238600.0
2010-06-16 10:50:00,16.94,17.17,16.94,17.09,271100.0,13.8267,14.0144,13.8267,13.9491,271100.0
2010-06-16 11:00:00,17.09,17.19,17.05,17.14,148300.0,13.9491,14.0307,13.9164,13.9899,148300.0
2010-06-16 11:10:00,17.15,17.24,17.14,17.2,232500.0,13.9981,14.0715,13.9899,14.0389,232500.0
2010-06-16 11:20:00,17.21,17.29,17.19,17.27,193200.0,14.047,14.1123,14.0307,14.096,193200.0
2010-06-16 11:30:00,17.27,17.27,17.17,17.19,93000.0,14.096,14.096,14.0144,14.0307,93000.0
2010-06-16 11:40:00,17.19,17.19,17.11,17.12,58900.0,14.0307,14.0307,13.9654,13.9736,58900.0
2010-06-16 11:50:00,17.12,17.16,17.11,17.15,64400.0,13.9736,14.0062,13.9654,13.9981,64400.0
2010-06-16 12:00:00,17.16,17.26,17.16,17.2,135100.0,14.0062,14.0879,14.0062,14.0389,135100.0
2010-06-16 12:10:00,17.19,17.21,17.17,17.17,53700.0,14.0307,14.047,14.0144,14.0144,53700.0
2010-06-16 12:20:00,17.18,17.21,17.15,17.16,77500.0,14.0226,14.047,13.9981,14.0062,77500.0
2010-06-16 12:30:00,17.16,17.16,17.11,17.15,43200.0,14.0062,14.0062,13.9654,13.9981,43200.0
2010-06-16 12:40:00,17.14,17.14,17.03,17.03,89300.0,13.9899,13.9899,13.9001,13.9001,89300.0
2010-06-16 12:50:00,17.04,17.06,17.01,17.03,81300.0,13.9083,13.9246,13.8838,13.9001,81300.0
2010-06-16 13:00:00,17.04,17.04,17.0,17.01,115200.0,13.9083,13.9083,13.8756,13.8838,115200.0
2010-06-16 13:10:00,17.01,17.02,17.0,17.01,45600.0,13.8838,13.892,13.8756,13.8838,45600.0
2010-06-16 13:20:00,17.01,17.1,17.01,17.06,57700.0,13.8838,13.9573,13.8838,13.9246,57700.0
2010-06-16 13:30:00,17.07,17.11,17.04,17.11,63700.0,13.9328,13.9654,13.9083,13.9654,63700.0
2010-06-16 13:40:00,17.1,17.15,17.08,17.14,53300.0,13.9573,13.9981,13.9409,13.9899,53300.0
2010-06-16 13:50:00,17.14,17.18,17.14,17.17,65100.0,13.9899,14.0226,13.9899,14.0144,65100.0
2010-06-16 14:00:00,17.18,17.23,17.17,17.19,148600.0,14.0226,14.0634,14.0144,14.0307,148600.0
2010-06-16 14:10:00,17.19,17.2,17.14,17.15,67300.0,14.0307,14.0389,13.9899,13.9981,67300.0
2010-06-16 14:20:00,17.14,17.15,17.09,17.1,193400.0,13.9899,13.9981,13.9491,13.9573,193400.0
2010-06-16 14:30:00,17.1,17.18,17.09,17.12,128900.0,13.9573,14.0226,13.9491,13.9736,128900.0
2010-06-16 14:40:00,17.12,17.2,17.09,17.2,114800.0,13.9736,14.0389,13.9491,14.0389,114800.0
2010-06-16 14:50:00,17.2,17.23,17.16,17.22,117700.0,14.0389,14.0634,14.0062,14.0552,117700.0
2010-06-16 15:00:00,17.21,17.22,17.15,17.19,135900.0,14.047,14.0552,13.9981,14.0307,135900.0
2010-06-16 15:10:00,17.19,17.21,17.13,17.14,101800.0,14.0307,14.047,13.9817,13.9899,101800.0
2010-06-16 15:20:00,17.13,17.14,17.04,17.06,179500.0,13.9817,13.9899,13.9083,13.9246,179500.0
2010-06-16 15:30:00,17.06,17.14,17.02,17.13,222400.0,13.9246,13.9899,13.892,13.9817,222400.0
2010-06-16 15:40:00,17.13,17.17,17.1,17.14,175300.0,13.9817,14.0144,13.9573,13.9899,175300.0
2010-06-16 15:50:00,17.15,17.18,17.1,17.17,320800.0,13.9981,14.0226,13.9573,14.0144,320800.0
2010-06-17 09:30:00,17.22,17.28,17.15,17.17,115700.0,14.0552,14.1042,13.9981,14.0144,115700.0
2010-06-17 09:40:00,17.17,17.21,17.06,17.17,258700.0,14.0144,14.047,13.9246,14.0144,258700.0
2010-06-17 09:50:00,17.17,17.34,17.16,17.33,110100.0,14.0144,14.1531,14.0062,14.145,110100.0
2010-06-17 10:00:00,17.34,17.34,17.17,17.23,145400.0,14.1531,14.1531,14.0144,14.0634,145400.0
2010-06-17 10:10:00,17.24,17.27,17.1,17.12,271200.0,14.0715,14.096,13.9573,13.9736,271200.0
2010-06-17 10:20:00,17.12,17.14,17.02,17.03,189000.0,13.9736,13.9899,13.892,13.9001,189000.0
2010-06-17 10:30:00,17.04,17.1,16.96,17.08,325400.0,13.9083,13.9573,13.843,13.9409,325400.0
2010-06-17 10:40:00,17.09,17.13,17.06,17.11,103200.0,13.9491,13.9817,13.9246,13.9654,103200.0
2010-06-17 10:50:00,17.11,17.25,17.11,17.24,157000.0,13.9654,14.0797,13.9654,14.0715,157000.0
2010-06-17 11:00:00,17.24,17.24,17.12,17.24,168800.0,14.0715,14.0715,13.9736,14.0715,168800.0
2010-06-17 11:10:00,17.23,17.32,17.23,17.25,197600.0,14.0634,14.1368,14.0634,14.0797,197600.0
2010-06-17 11:20:00,17.25,17.27,17.18,17.2,162100.0,14.0797,14.096,14.0226,14.0389,162100.0
2010-06-17 11:30:00,17.2,17.22,17.13,17.19,252200.0,14.0389,14.0552,13.9817,14.0307,252200.0
2010-06-17 11:40:00,17.2,17.38,17.2,17.38,167400.0,14.0389,14.1858,14.0389,14.1858,167400.0
2010-06-17 11:50:00,17.37,17.44,17.36,17.41,180500.0,14.1776,14.2348,14.1695,14.2103,180500.0
2010-06-17 12:00:00,17.41,17.41,17.33,17.36,86200.0,14.2103,14.2103,14.145,14.1695,86200.0
2010-06-17 12:10:00,17.35,17.39,17.35,17.37,335800.0,14.1613,14.194,14.1613,14.1776,335800.0
2010-06-17 12:20:00,17.36,17.43,17.36,17.39,185600.0,14.1695,14.2266,14.1695,14.194,185600.0
2010-06-17 12:30:00,17.39,17.42,17.37,17.39,120500.0,14.194,14.2184,14.1776,14.194,120500.0
2010-06-17 12:40:00,17.38,17.41,17.36,17.41,125600.0,14.1858,14.2103,14.1695,14.2103,125600.0
2010-06-17 12:50:00,17.4,17.47,17.37,17.47,280500.0,14.2021,14.2593,14.1776,14.2593,280500.0
2010-06-17 13:00:00,17.45,17.52,17.43,17.51,221500.0,14.2429,14.3001,14.2266,14.2919,221500.0
2010-06-17 13:10:00,17.5,17.57,17.45,17.55,315400.0,14.2837,14.3409,14.2429,14.3246,315400.0
2010-06-17 13:20:00,17.55,17.59,17.55,17.58,551900.0,14.3246,14.3572,14.3246,14.349,551900.0
2010-06-17 13:30:00,17.58,17.63,17.56,17.62,228300.0,14.349,14.3898,14.3327,14.3817,228300.0
2010-06-17 13:40:00,17.62,17.69,17.61,17.66,315000.0,14.3817,14.4388,14.3735,14.4143,315000.0
2010-06-17 13:50:00,17.66,17.73,17.64,17.7,193600.0,14.4143,14.4715,14.398,14.447,193600.0
2010-06-17 14:00:00,17.7,17.74,17.67,17.7,171300.0,14.447,14.4796,14.4225,14.447,171300.0
2010-06-17 14:10:00,17.7,17.71,17.65,17.65,233900.0,14.447,14.4551,14.4062,14.4062,233900.0
2010-06-17 14:20:00,17.65,17.67,17.6,17.6,156200.0,14.4062,14.4225,14.3654,14.3654,156200.0
2010-06-17 14:30:00,17.61,17.64,17.58,17.64,153400.0,14.3735,14.398,14.349,14.398,153400.0
2010-06-17 14:40:00,17.62,17.63,17.5,17.58,631700.0,14.3817,14.3898,14.2837,14.349,631700.0
2010-06-17 14:50:00,17.58,17.64,17.58,17.64,352100.0,14.349,14.398,14.349,14.398,352100.0
2010-06-17 15:00:00,17.64,17.67,17.61,17.67,398400.0,14.398,14.4225,14.3735,14.4225,398400.0
2010-06-17 15:10:00,17.66,17.67,17.6,17.61,284500.0,14.4143,14.4225,14.3654,14.3735,284500.0
2010-06-17 15:20:00,17.61,17.64,17.59,17.6,294200.0,14.3735,14.398,14.3572,14.3654,294200.0
2010-06-17 15:30:00,17.6,17.66,17.58,17.65,276200.0,14.3654,14.4143,14.349,14.4062,276200.0
2010-06-17 15:40:00,17.65,17.68,17.62,17.67,448400.0,14.4062,14.4307,14.3817,14.4225,448400.0
2010-06-17 15:50:00,17.67,17.72,17.67,17.68,747000.0,14.4225,14.4633,14.4225,14.4307,747000.0
2010-06-18 09:30:00,17.77,18.02,17.74,17.97,765800.0,14.5041,14.7082,14.4796,14.6674,765800.0
2010-06-18 09:40:00,17.98,17.98,17.8,17.81,148200.0,14.6755,14.6755,14.5286,14.5368,148200.0
2010-06-18 09:50:00,17.8,17.84,17.76,17.81,158800.0,14.5286,14.5613,14.496,14.5368,158800.0
2010-06-18 10:00:00,17.82,17.97,17.81,17.96,190000.0,14.5449,14.6674,14.5368,14.6592,190000.0
2010-06-18 10:10:00,17.96,18.0,17.96,17.98,186000.0,14.6592,14.6918,14.6592,14.6755,186000.0
2010-06-18 10:20:00,17.99,18.08,17.96,18.06,290100.0,14.6837,14.7571,14.6592,14.7408,290100.0
2010-06-18 10:30:00,18.06,18.18,18.06,18.15,311900.0,14.7408,14.8388,14.7408,14.8143,311900.0
2010-06-18 10:40:00,18.15,18.15,18.1,18.12,305400.0,14.8143,14.8143,14.7735,14.7898,305400.0
2010-06-18 10:50:00,18.12,18.14,18.11,18.12,126700.0,14.7898,14.8061,14.7816,14.7898,126700.0
2010-06-18 11:00:00,18.13,18.14,18.08,18.1,165500.0,14.798,14.8061,14.7571,14.7735,165500.0
2010-06-18 11:10:00,18.11,18.11,18.01,18.01,307300.0,14.7816,14.7816,14.7,14.7,307300.0
2010-06-18 11:20:00,18.01,18.01,17.95,18.0,230300.0,14.7,14.7,14.651,14.6918,230300.0
2010-06-18 11:30:00,17.99,18.0,17.93,17.96,382800.0,14.6837,14.6918,14.6347,14.6592,382800.0
2010-06-18 11:40:00,17.96,18.03,17.95,18.0,795200.0,14.6592,14.7163,14.651,14.6918,795200.0
2010-06-18 11:50:00,18.0,18.0,17.97,17.97,240600.0,14.6918,14.6918,14.6674,14.6674,240600.0
2010-06-18 12:00:00,17.97,18.01,17.97,18.0,289400.0,14.6674,14.7,14.6674,14.6918,289400.0
2010-06-18 12:10:00,18.01,18.04,17.98,17.99,202200.0,14.7,14.7245,14.6755,14.6837,202200.0
2010-06-18 12:20:00,17.99,17.99,17.9,17.91,141000.0,14.6837,14.6837,14.6102,14.6184,141000.0
2010-06-18 12:30:00,17.91,17.96,17.82,17.83,179600.0,14.6184,14.6592,14.5449,14.5531,179600.0
2010-06-18 12:40:00,17.83,17.94,17.82,17.92,180400.0,14.5531,14.6429,14.5449,14.6266,180400.0
2010-06-18 12:50:00,17.92,17.97,17.87,17.87,89500.0,14.6266,14.6674,14.5857,14.5857,89500.0
2010-06-18 13:00:00,17.87,17.91,17.86,17.89,98800.0,14.5857,14.6184,14.5776,14.6021,98800.0
2010-06-18 13:10:00,17.9,17.91,17.87,17.88,77800.0,14.6102,14.6184,14.5857,14.5939,77800.0
2010-06-18 13:20:00,17.88,17.89,17.86,17.88,82500.0,14.5939,14.6021,14.5776,14.5939,82500.0
2010-06-18 13:30:00,17.87,17.89,17.83,17.89,78100.0,14.5857,14.6021,14.5531,14.6021,78100.0
2010-06-18 13:40:00,17.89,17.92,17.83,17.86,132300.0,14.6021,14.6266,14.5531,14.5776,132300.0
2010-06-18 13:50:00,17.86,17.86,17.79,17.83,164800.0,14.5776,14.5776,14.5204,14.5531,164800.0
2010-06-18 14:00:00,17.84,17.85,17.82,17.83,50700.0,14.5613,14.5694,14.5449,14.5531,50700.0
2010-06-18 14:10:00,17.83,17.92,17.82,17.91,188900.0,14.5531,14.6266,14.5449,14.6184,188900.0
2010-06-18 14:20:00,17.91,17.95,17.88,17.94,82500.0,14.6184,14.651,14.5939,14.6429,82500.0
2010-06-18 14:30:00,17.94,17.97,17.88,17.97,114000.0,14.6429,14.6674,14.5939,14.6674,114000.0
2010-06-18 14:40:00,17.97,17.98,17.92,17.92,74700.0,14.6674,14.6755,14.6266,14.6266,74700.0
2010-06-18 14:50:00,17.92,17.93,17.88,17.88,77500.0,14.6266,14.6347,14.5939,14.5939,77500.0
2010-06-18 15:00:00,17.88,17.9,17.83,17.84,158100.0,14.5939,14.6102,14.5531,14.5613,158100.0
2010-06-18 15:10:00,17.84,17.88,17.83,17.86,164900.0,14.5613,14.5939,14.5531,14.5776,164900.0
2010-06-18 15:20:00,17.86,17.89,17.83,17.88,122200.0,14.5776,14.6021,14.5531,14.5939,122200.0
2010-06-18 15:30:00,17.88,17.91,17.84,17.91,234300.0,14.5939,14.6184,14.5613,14.6184,234300.0
2010-06-18 15:40:00,17.91,17.91,17.84,17.88,329200.0,14.6184,14.6184,14.5613,14.5939,329200.0
2010-06-18 15:50:00,17.87,17.92,17.84,17.89,516400.0,14.5857,14.6266,14.5613,14.6021,516400.0
2010-06-21 09:30:00,18.22,18.34,18.2,18.21,160900.0,14.8714,14.9694,14.8551,14.8633,160900.0
2010-06-21 09:40:00,18.21,18.21,18.0,18.11,149300.0,14.8633,14.8633,14.6918,14.7816,149300.0
2010-06-21 09:50:00,18.12,18.21,18.11,18.19,181100.0,14.7898,14.8633,14.7816,14.8469,181100.0
2010-06-21 10:00:00,18.19,18.2,18.01,18.04,295400.0,14.8469,14.8551,14.7,14.7245,295400.0
2010-06-21 10:10:00,18.05,18.2,18.04,18.08,282200.0,14.7327,14.8551,14.7245,14.7571,282200.0
2010-06-21 10:20:00,18.08,18.14,18.05,18.08,185400.0,14.7571,14.8061,14.7327,14.7571,185400.0
2010-06-21 10:30:00,18.08,18.14,18.06,18.14,127800.0,14.7571,14.8061,14.7408,14.8061,127800.0
2010-06-21 10:40:00,18.13,18.15,18.06,18.06,78600.0,14.798,14.8143,14.7408,14.7408,78600.0
2010-06-21 10:50:00,18.06,18.06,17.97,17.97,140100.0,14.7408,14.7408,14.6674,14.6674,140100.0
2010-06-21 11:00:00,17.97,18.1,17.94,18.05,197100.0,14.6674,14.7735,14.6429,14.7327,197100.0
2010-06-21 11:10:00,18.05,18.14,18.04,18.13,95300.0,14.7327,14.8061,14.7245,14.798,95300.0
2010-06-21 11:20:00,18.12,18.14,18.02,18.04,141000.0,14.7898,14.8061,14.7082,14.7245,141000.0
2010-06-21 11:30:00,18.03,18.04,17.99,18.0,74600.0,14.7163,14.7245,14.6837,14.6918,74600.0
2010-06-21 11:40:00,17.99,18.0,17.92,17.94,131400.0,14.6837,14.6918,14.6266,14.6429,131400.0
2010-06-21 11:50:00,17.95,17.95,17.9,17.93,83100.0,14.651,14.651,14.6102,14.6347,83100.0
2010-06-21 12:00:00,17.93,17.94,17.88,17.89,81700.0,14.6347,14.6429,14.5939,14.6021,81700.0
2010-06-21 12:10:00,17.88,17.89,17.86,17.86,65000.0,14.5939,14.6021,14.5776,14.5776,65000.0
2010-06-21 12:20:00,17.86,17.88,17.8,17.81,167100.0,14.5776,14.5939,14.5286,14.5368,167100.0
2010-06-21 12:30:00,17.8,17.83,17.77,17.8,103900.0,14.5286,14.5531,14.5041,14.5286,103900.0
2010-06-21 12:40:00,17.8,17.83,17.78,17.82,81400.0,14.5286,14.5531,14.5123,14.5449,81400.0
2010-06-21 12:50:00,17.82,17.83,17.73,17.79,159500.0,14.5449,14.5531,14.4715,14.5204,159500.0
2010-06-21 13:00:00,17.78,17.79,17.75,17.78,85600.0,14.5123,14.5204,14.4878,14.5123,85600.0
2010-06-21 13:10:00,17.77,17.87,17.77,17.81,98400.0,14.5041,14.5857,14.5041,14.5368,98400.0
2010-06-21 13:20:00,17.81,17.81,17.75,17.79,72600.0,14.5368,14.5368,14.4878,14.5204,72600.0
2010-06-21 13:30:00,17.79,17.81,17.67,17.67,102000.0,14.5204,14.5368,14.4225,14.4225,102000.0
2010-06-21 13:40:00,17.67,17.7,17.64,17.68,125100.0,14.4225,14.447,14.398,14.4307,125100.0
2010-06-21 13:50:00,17.67,17.74,17.67,17.68,74700.0,14.4225,14.4796,14.4225,14.4307,74700.0
2010-06-21 14:00:00,17.69,17.73,17.68,17.72,81500.0,14.4388,14.4715,14.4307,14.4633,81500.0
2010-06-21 14:10:00,17.71,17.78,17.71,17.75,68400.0,14.4551,14.5123,14.4551,14.4878,68400.0
2010-06-21 14:20:00,17.75,17.76,17.64,17.64,153600.0,14.4878,14.496,14.398,14.398,153600.0
2010-06-21 14:30:00,17.65,17.67,17.64,17.64,119200.0,14.4062,14.4225,14.398,14.398,119200.0
2010-06-21 14:40:00,17.65,17.65,17.56,17.56,194700.0,14.4062,14.4062,14.3327,14.3327,194700.0
2010-06-21 14:50:00,17.57,17.57,17.55,17.56,187500.0,14.3409,14.3409,14.3246,14.3327,187500.0
2010-06-21 15:00:00,17.56,17.59,17.52,17.55,278500.0,14.3327,14.3572,14.3001,14.3246,278500.0
2010-06-21 15:10:00,17.55,17.56,17.49,17.5,453900.0,14.3246,14.3327,14.2756,14.2837,453900.0
2010-06-21 15:20:00,17.5,17.5,17.39,17.41,448200.0,14.2837,14.2837,14.194,14.2103,448200.0
2010-06-21 15:30:00,17.41,17.52,17.4,17.48,387600.0,14.2103,14.3001,14.2021,14.2674,387600.0
2010-06-21 15:40:00,17.47,17.48,17.39,17.43,428200.0,14.2593,14.2674,14.194,14.2266,428200.0
2010-06-21 15:50:00,17.43,17.49,17.43,17.48,453700.0,14.2266,14.2756,14.2266,14.2674,453700.0
2010-06-22 09:30:00,17.58,17.82,17.57,17.75,187400.0,14.349,14.5449,14.3409,14.4878,187400.0
2010-06-22 09:40:00,17.76,17.99,17.72,17.94,249400.0,14.496,14.6837,14.4633,14.6429,249400.0
2010-06-22 09:50:00,17.94,18.01,17.86,17.86,255100.0,14.6429,14.7,14.5776,14.5776,255100.0
2010-06-22 10:00:00,17.86,17.86,17.73,17.81,277700.0,14.5776,14.5776,14.4715,14.5368,277700.0
2010-06-22 10:10:00,17.8,17.85,17.71,17.71,235400.0,14.5286,14.5694,14.4551,14.4551,235400.0
2010-06-22 10:20:00,17.71,17.83,17.69,17.83,300500.0,14.4551,14.5531,14.4388,14.5531,300500.0
2010-06-22 10:30:00,17.83,17.83,17.73,17.8,204000.0,14.5531,14.5531,14.4715,14.5286,204000.0
2010-06-22 10:40:00,17.8,17.87,17.79,17.81,152400.0,14.5286,14.5857,14.5204,14.5368,152400.0
2010-06-22 10:50:00,17.8,17.92,17.78,17.9,112500.0,14.5286,14.6266,14.5123,14.6102,112500.0
2010-06-22 11:00:00,17.9,17.91,17.8,17.82,106200.0,14.6102,14.6184,14.5286,14.5449,106200.0
2010-06-22 11:10:00,17.83,17.9,17.82,17.88,81800.0,14.5531,14.6102,14.5449,14.5939,81800.0
2010-06-22 11:20:00,17.88,17.89,17.8,17.83,156600.0,14.5939,14.6021,14.5286,14.5531,156600.0
2010-06-22 11:30:00,17.84,17.97,17.83,17.92,123500.0,14.5613,14.6674,14.5531,14.6266,123500.0
2010-06-22 11:40:00,17.93,17.93,17.83,17.85,76400.0,14.6347,14.6347,14.5531,14.5694,76400.0
2010-06-22 11:50:00,17.84,17.88,17.72,17.74,138100.0,14.5613,14.5939,14.4633,14.4796,138100.0
2010-06-22 12:00:00,17.74,17.81,17.73,17.81,115000.0,14.4796,14.5368,14.4715,14.5368,115000.0
2010-06-22 12:10:00,17.81,17.83,17.73,17.81,229800.0,14.5368,14.5531,14.4715,14.5368,229800.0
2010-06-22 12:20:00,17.81,17.88,17.81,17.81,51200.0,14.5368,14.5939,14.5368,14.5368,51200.0
2010-06-22 12:30:00,17.8,17.82,17.79,17.81,203700.0,14.5286,14.5449,14.5204,14.5368,203700.0
2010-06-22 12:40:00,17.8,17.86,17.8,17.83,65100.0,14.5286,14.5776,14.5286,14.5531,65100.0
2010-06-22 12:50:00,17.83,17.85,17.81,17.82,80000.0,14.5531,14.5694,14.5368,14.5449,80000.0
2010-06-22 13:00:00,17.82,17.87,17.79,17.85,69100.0,14.5449,14.5857,14.5204,14.5694,69100.0
2010-06-22 13:10:00,17.85,17.87,17.83,17.85,122600.0,14.5694,14.5857,14.5531,14.5694,122600.0
2010-06-22 13:20:00,17.85,17.89,17.81,17.84,179400.0,14.5694,14.6021,14.5368,14.5613,179400.0
2010-06-22 13:30:00,17.83,17.85,17.7,17.72,165800.0,14.5531,14.5694,14.447,14.4633,165800.0
2010-06-22 13:40:00,17.72,17.81,17.71,17.73,163700.0,14.4633,14.5368,14.4551,14.4715,163700.0
2010-06-22 13:50:00,17.73,17.74,17.63,17.68,178100.0,14.4715,14.4796,14.3898,14.4307,178100.0
2010-06-22 14:00:00,17.68,17.69,17.57,17.57,130600.0,14.4307,14.4388,14.3409,14.3409,130600.0
2010-06-22 14:10:00,17.57,17.65,17.56,17.59,205000.0,14.3409,14.4062,14.3327,14.3572,205000.0
2010-06-22 14:20:00,17.59,17.61,17.51,17.52,162900.0,14.3572,14.3735,14.2919,14.3001,162900.0
2010-06-22 14:30:00,17.52,17.55,17.49,17.5,176700.0,14.3001,14.3246,14.2756,14.2837,176700.0
2010-06-22 14:40:00,17.5,17.52,17.43,17.44,220200.0,14.2837,14.3001,14.2266,14.2348,220200.0
2010-06-22 14:50:00,17.44,17.46,17.37,17.41,212200.0,14.2348,14.2511,14.1776,14.2103,212200.0
2010-06-22 15:00:00,17.42,17.44,17.4,17.42,104900.0,14.2184,14.2348,14.2021,14.2184,104900.0
2010-06-22 15:10:00,17.41,17.49,17.39,17.48,184000.0,14.2103,14.2756,14.194,14.2674,184000.0
2010-06-22 15:20:00,17.48,17.48,17.36,17.39,163700.0,14.2674,14.2674,14.1695,14.194,163700.0
2010-06-22 15:30:00,17.39,17.4,17.29,17.4,184200.0,14.194,14.2021,14.1123,14.2021,184200.0
2010-06-22 15:40:00,17.4,17.4,17.33,17.36,213400.0,14.2021,14.2021,14.145,14.1695,213400.0
2010-06-22 15:50:00,17.36,17.36,17.3,17.35,367900.0,14.1695,14.1695,14.1205,14.1613,367900.0
2010-06-23 09:30:00,17.47,17.48,17.22,17.23,243700.0,14.2593,14.2674,14.0552,14.0634,243700.0
2010-06-23 09:40:00,17.22,17.26,17.16,17.2,150100.0,14.0552,14.0879,14.0062,14.0389,150100.0
2010-06-23 09:50:00,17.21,17.32,17.2,17.3,124100.0,14.047,14.1368,14.0389,14.1205,124100.0
2010-06-23 10:00:00,17.3,17.3,17.09,17.1,264700.0,14.1205,14.1205,13.9491,13.9573,264700.0
2010-06-23 10:10:00,17.09,17.21,17.06,17.2,146800.0,13.9491,14.047,13.9246,14.0389,146800.0
2010-06-23 10:20:00,17.2,17.2,17.09,17.1,142100.0,14.0389,14.0389,13.9491,13.9573,142100.0
2010-06-23 10:30:00,17.1,17.33,17.1,17.28,178400.0,13.9573,14.145,13.9573,14.1042,178400.0
2010-06-23 10:40:00,17.28,17.32,17.2,17.32,126200.0,14.1042,14.1368,14.0389,14.1368,126200.0
2010-06-23 10:50:00,17.32,17.44,17.31,17.39,175100.0,14.1368,14.2348,14.1287,14.194,175100.0
2010-06-23 11:00:00,17.39,17.39,17.34,17.35,156800.0,14.194,14.194,14.1531,14.1613,156800.0
2010-06-23 11:10:00,17.35,17.36,17.22,17.24,87700.0,14.1613,14.1695,14.0552,14.0715,87700.0
2010-06-23 11:20:00,17.24,17.37,17.24,17.35,78600.0,14.0715,14.1776,14.0715,14.1613,78600.0
2010-06-23 11:30:00,17.35,17.37,17.34,17.36,132600.0,14.1613,14.1776,14.1531,14.1695,132600.0
2010-06-23 11:40:00,17.37,17.49,17.36,17.47,128000.0,14.1776,14.2756,14.1695,14.2593,128000.0
2010-06-23 11:50:00,17.46,17.53,17.45,17.51,163500.0,14.2511,14.3082,14.2429,14.2919,163500.0
2010-06-23 12:00:00,17.51,17.52,17.47,17.51,42100.0,14.2919,14.3001,14.2593,14.2919,42100.0
2010-06-23 12:10:00,17.51,17.51,17.43,17.47,61000.0,14.2919,14.2919,14.2266,14.2593,61000.0
2010-06-23 12:20:00,17.47,17.48,17.45,17.46,35600.0,14.2593,14.2674,14.2429,14.2511,35600.0
2010-06-23 12:30:00,17.46,17.57,17.46,17.54,67600.0,14.2511,14.3409,14.2511,14.3164,67600.0
2010-06-23 12:40:00,17.54,17.7,17.53,17.69,112200.0,14.3164,14.447,14.3082,14.4388,112200.0
2010-06-23 12:50:00,17.69,17.7,17.6,17.62,87900.0,14.4388,14.447,14.3654,14.3817,87900.0
2010-06-23 13:00:00,17.62,17.69,17.62,17.68,88500.0,14.3817,14.4388,14.3817,14.4307,88500.0
2010-06-23 13:10:00,17.68,17.72,17.63,17.66,102100.0,14.4307,14.4633,14.3898,14.4143,102100.0
2010-06-23 13:20:00,17.66,17.68,17.63,17.67,41500.0,14.4143,14.4307,14.3898,14.4225,41500.0
2010-06-23 13:30:00,17.68,17.68,17.63,17.65,60900.0,14.4307,14.4307,14.3898,14.4062,60900.0
2010-06-23 13:40:00,17.66,17.68,17.58,17.62,51800.0,14.4143,14.4307,14.349,14.3817,51800.0
2010-06-23 13:50:00,17.62,17.69,17.62,17.68,62400.0,14.3817,14.4388,14.3817,14.4307,62400.0
2010-06-23 14:00:00,17.68,17.7,17.65,17.66,76400.0,14.4307,14.447,14.4062,14.4143,76400.0
2010-06-23 14:10:00,17.66,17.71,17.55,17.68,116000.0,14.4143,14.4551,14.3246,14.4307,116000.0
2010-06-23 14:20:00,17.69,17.7,17.57,17.7,82100.0,14.4388,14.447,14.3409,14.447,82100.0
2010-06-23 14:30:00,17.7,17.82,17.69,17.7,215500.0,14.447,14.5449,14.4388,14.447,215500.0
2010-06-23 14:40:00,17.71,17.73,17.58,17.6,117800.0,14.4551,14.4715,14.349,14.3654,117800.0
2010-06-23 14:50:00,17.61,17.72,17.56,17.63,190600.0,14.3735,14.4633,14.3327,14.3898,190600.0
2010-06-23 15:00:00,17.64,17.7,17.49,17.52,179500.0,14.398,14.447,14.2756,14.3001,179500.0
2010-06-23 15:10:00,17.53,17.61,17.51,17.55,184900.0,14.3082,14.3735,14.2919,14.3246,184900.0
2010-06-23 15:20:00,17.55,17.68,17.53,17.65,171600.0,14.3246,14.4307,14.3082,14.4062,171600.0
2010-06-23 15:30:00,17.64,17.67,17.57,17.67,193700.0,14.398,14.4225,14.3409,14.4225,193700.0
2010-06-23 15:40:00,17.66,17.76,17.61,17.74,222000.0,14.4143,14.496,14.3735,14.4796,222000.0
2010-06-23 15:50:00,17.74,17.74,17.6,17.63,284200.0,14.4796,14.4796,14.3654,14.3898,284200.0
2010-06-24 09:30:00,17.7,17.74,17.44,17.52,210000.0,14.447,14.4796,14.2348,14.3001,210000.0
2010-06-24 09:40:00,17.52,17.6,17.46,17.47,173800.0,14.3001,14.3654,14.2511,14.2593,173800.0
2010-06-24 09:50:00,17.47,17.47,17.2,17.23,276900.0,14.2593,14.2593,14.0389,14.0634,276900.0
2010-06-24 10:00:00,17.23,17.45,17.23,17.42,370000.0,14.0634,14.2429,14.0634,14.2184,370000.0
2010-06-24 10:10:00,17.42,17.46,17.29,17.38,370500.0,14.2184,14.2511,14.1123,14.1858,370500.0
2010-06-24 10:20:00,17.38,17.53,17.36,17.48,246300.0,14.1858,14.3082,14.1695,14.2674,246300.0
2010-06-24 10:30:00,17.49,17.5,17.36,17.47,180300.0,14.2756,14.2837,14.1695,14.2593,180300.0
2010-06-24 10:40:00,17.47,17.47,17.32,17.44,86200.0,14.2593,14.2593,14.1368,14.2348,86200.0
2010-06-24 10:50:00,17.43,17.44,17.25,17.33,106700.0,14.2266,14.2348,14.0797,14.145,106700.0
2010-06-24 11:00:00,17.33,17.33,17.16,17.21,168600.0,14.145,14.145,14.0062,14.047,168600.0
2010-06-24 11:10:00,17.21,17.25,17.18,17.2,103300.0,14.047,14.0797,14.0226,14.0389,103300.0
2010-06-24 11:20:00,17.2,17.27,17.15,17.24,145700.0,14.0389,14.096,13.9981,14.0715,145700.0
2010-06-24 11:30:00,17.24,17.31,17.24,17.3,70300.0,14.0715,14.1287,14.0715,14.1205,70300.0
2010-06-24 11:40:00,17.3,17.38,17.3,17.38,125000.0,14.1205,14.1858,14.1205,14.1858,125000.0
2010-06-24 11:50:00,17.38,17.38,17.32,17.33,111600.0,14.1858,14.1858,14.1368,14.145,111600.0
2010-06-24 12:00:00,17.34,17.44,17.34,17.37,115000.0,14.1531,14.2348,14.1531,14.1776,115000.0
2010-06-24 12:10:00,17.36,17.39,17.31,17.31,59100.0,14.1695,14.194,14.1287,14.1287,59100.0
2010-06-24 12:20:00,17.31,17.35,17.24,17.25,73700.0,14.1287,14.1613,14.0715,14.0797,73700.0
2010-06-24 12:30:00,17.25,17.28,17.21,17.22,67000.0,14.0797,14.1042,14.047,14.0552,67000.0
2010-06-24 12:40:00,17.22,17.26,17.17,17.22,78200.0,14.0552,14.0879,14.0144,14.0552,78200.0
2010-06-24 12:50:00,17.22,17.27,17.21,17.26,45800.0,14.0552,14.096,14.047,14.0879,45800.0
2010-06-24 13:00:00,17.27,17.35,17.24,17.32,91200.0,14.096,14.1613,14.0715,14.1368,91200.0
2010-06-24 13:10:00,17.32,17.4,17.32,17.37,81200.0,14.1368,14.2021,14.1368,14.1776,81200.0
2010-06-24 13:20:00,17.37,17.37,17.27,17.28,66800.0,14.1776,14.1776,14.096,14.1042,66800.0
2010-06-24 13:30:00,17.28,17.43,17.27,17.4,124500.0,14.1042,14.2266,14.096,14.2021,124500.0
2010-06-24 13:40:00,17.4,17.44,17.38,17.44,106700.0,14.2021,14.2348,14.1858,14.2348,106700.0
2010-06-24 13:50:00,17.44,17.49,17.43,17.48,99200.0,14.2348,14.2756,14.2266,14.2674,99200.0
2010-06-24 14:00:00,17.48,17.49,17.42,17.44,81200.0,14.2674,14.2756,14.2184,14.2348,81200.0
2010-06-24 14:10:00,17.44,17.44,17.36,17.4,88500.0,14.2348,14.2348,14.1695,14.2021,88500.0
2010-06-24 14:20:00,17.4,17.4,17.34,17.35,74800.0,14.2021,14.2021,14.1531,14.1613,74800.0
2010-06-24 14:30:00,17.34,17.35,17.23,17.25,137700.0,14.1531,14.1613,14.0634,14.0797,137700.0
2010-06-24 14:40:00,17.25,17.26,17.2,17.21,130600.0,14.0797,14.0879,14.0389,14.047,130600.0
2010-06-24 14:50:00,17.22,17.22,17.14,17.17,169500.0,14.0552,14.0552,13.9899,14.0144,169500.0
2010-06-24 15:00:00,17.17,17.21,17.1,17.11,196600.0,14.0144,14.047,13.9573,13.9654,196600.0
2010-06-24 15:10:00,17.11,17.12,16.98,17.0,297600.0,13.9654,13.9736,13.8593,13.8756,297600.0
2010-06-24 15:20:00,17.0,17.14,17.0,17.12,299900.0,13.8756,13.9899,13.8756,13.9736,299900.0
2010-06-24 15:30:00,17.12,17.18,17.1,17.18,258700.0,13.9736,14.0226,13.9573,14.0226,258700.0
2010-06-24 15:40:00,17.18,17.2,17.08,17.1,391200.0,14.0226,14.0389,13.9409,13.9573,391200.0
2010-06-24 15:50:00,17.09,17.11,17.05,17.1,400100.0,13.9491,13.9654,13.9164,13.9573,400100.0
2010-06-25 09:30:00,17.15,17.28,17.02,17.04,242300.0,13.9981,14.1042,13.892,13.9083,242300.0
2010-06-25 09:40:00,17.04,17.06,16.95,17.01,234300.0,13.9083,13.9246,13.8348,13.8838,234300.0
2010-06-25 09:50:00,17.0,17.16,16.96,17.15,190400.0,13.8756,14.0062,13.843,13.9981,190400.0
2010-06-25 10:00:00,17.14,17.27,17.14,17.24,258500.0,13.9899,14.096,13.9899,14.0715,258500.0
2010-06-25 10:10:00,17.22,17.27,17.12,17.16,171000.0,14.0552,14.096,13.9736,14.0062,171000.0
2010-06-25 10:20:00,17.16,17.18,17.11,17.18,260900.0,14.0062,14.0226,13.9654,14.0226,260900.0
2010-06-25 10:30:00,17.17,17.18,17.13,17.17,393800.0,14.0144,14.0226,13.9817,14.0144,393800.0
2010-06-25 10:40:00,17.17,17.24,17.16,17.2,218800.0,14.0144,14.0715,14.0062,14.0389,218800.0
2010-06-25 10:50:00,17.2,17.22,17.05,17.06,366300.0,14.0389,14.0552,13.9164,13.9246,366300.0
2010-06-25 11:00:00,17.06,17.13,17.04,17.11,123000.0,13.9246,13.9817,13.9083,13.9654,123000.0
2010-06-25 11:10:00,17.1,17.11,17.04,17.07,195500.0,13.9573,13.9654,13.9083,13.9328,195500.0
2010-06-25 11:20:00,17.07,17.14,17.05,17.14,154000.0,13.9328,13.9899,13.9164,13.9899,154000.0
2010-06-25 11:30:00,17.14,17.15,17.04,17.05,151600.0,13.9899,13.9981,13.9083,13.9164,151600.0
2010-06-25 11:40:00,17.05,17.11,17.04,17.11,151900.0,13.9164,13.9654,13.9083,13.9654,151900.0
2010-06-25 11:50:00,17.11,17.15,17.1,17.14,81700.0,13.9654,13.9981,13.9573,13.9899,81700.0
2010-06-25 12:00:00,17.15,17.24,17.12,17.24,86500.0,13.9981,14.0715,13.9736,14.0715,86500.0
2010-06-25 12:10:00,17.24,17.3,17.23,17.3,80500.0,14.0715,14.1205,14.0634,14.1205,80500.0
2010-06-25 12:20:00,17.3,17.35,17.28,17.35,139000.0,14.1205,14.1613,14.1042,14.1613,139000.0
2010-06-25 12:30:00,17.34,17.42,17.33,17.41,106700.0,14.1531,14.2184,14.145,14.2103,106700.0
2010-06-25 12:40:00,17.41,17.44,17.37,17.42,195400.0,14.2103,14.2348,14.1776,14.2184,195400.0
2010-06-25 12:50:00,17.42,17.46,17.38,17.45,144300.0,14.2184,14.2511,14.1858,14.2429,144300.0
2010-06-25 13:00:00,17.44,17.55,17.44,17.55,106200.0,14.2348,14.3246,14.2348,14.3246,106200.0
2010-06-25 13:10:00,17.55,17.59,17.53,17.58,286100.0,14.3246,14.3572,14.3082,14.349,286100.0
2010-06-25 13:20:00,17.58,17.64,17.55,17.64,154200.0,14.349,14.398,14.3246,14.398,154200.0
2010-06-25 13:30:00,17.65,17.72,17.64,17.64,115700.0,14.4062,14.4633,14.398,14.398,115700.0
2010-06-25 13:40:00,17.64,17.65,17.55,17.64,114400.0,14.398,14.4062,14.3246,14.398,114400.0
2010-06-25 13:50:00,17.64,17.65,17.56,17.62,102300.0,14.398,14.4062,14.3327,14.3817,102300.0
2010-06-25 14:00:00,17.62,17.65,17.55,17.58,99300.0,14.3817,14.4062,14.3246,14.349,99300.0
2010-06-25 14:10:00,17.58,17.66,17.58,17.65,71000.0,14.349,14.4143,14.349,14.4062,71000.0
2010-06-25 14:20:00,17.66,17.66,17.56,17.58,116100.0,14.4143,14.4143,14.3327,14.349,116100.0
2010-06-25 14:30:00,17.57,17.64,17.56,17.64,117600.0,14.3409,14.398,14.3327,14.398,117600.0
2010-06-25 14:40:00,17.64,17.68,17.59,17.68,256400.0,14.398,14.4307,14.3572,14.4307,256400.0
2010-06-25 14:50:00,17.67,17.73,17.65,17.68,246000.0,14.4225,14.4715,14.4062,14.4307,246000.0
2010-06-25 15:00:00,17.68,17.69,17.63,17.68,212500.0,14.4307,14.4388,14.3898,14.4307,212500.0
2010-06-25 15:10:00,17.69,17.72,17.65,17.68,295500.0,14.4388,14.4633,14.4062,14.4307,295500.0
2010-06-25 15:20:00,17.69,17.74,17.69,17.74,164500.0,14.4388,14.4796,14.4388,14.4796,164500.0
2010-06-25 15:30:00,17.73,17.86,17.72,17.86,398400.0,14.4715,14.5776,14.4633,14.5776,398400.0
2010-06-25 15:40:00,17.86,17.94,17.71,17.78,998900.0,14.5776,14.6429,14.4551,14.5123,998900.0
2010-06-25 15:50:00,17.78,17.78,17.58,17.6,2281000.0,14.5123,14.5123,14.349,14.3654,2281000.0
2010-06-28 09:30:00,17.81,17.82,17.34,17.53,390900.0,14.5368,14.5449,14.1531,14.3082,390900.0
2010-06-28 09:40:00,17.53,17.59,17.46,17.55,185400.0,14.3082,14.3572,14.2511,14.3246,185400.0
2010-06-28 09:50:00,17.55,17.65,17.53,17.64,199100.0,14.3246,14.4062,14.3082,14.398,199100.0
2010-06-28 10:00:00,17.64,17.7,17.58,17.62,220800.0,14.398,14.447,14.349,14.3817,220800.0
2010-06-28 10:10:00,17.61,17.68,17.6,17.62,264500.0,14.3735,14.4307,14.3654,14.3817,264500.0
2010-06-28 10:20:00,17.61,17.67,17.59,17.64,266000.0,14.3735,14.4225,14.3572,14.398,266000.0
2010-06-28 10:30:00,17.65,17.73,17.62,17.71,227300.0,14.4062,14.4715,14.3817,14.4551,227300.0
2010-06-28 10:40:00,17.72,18.05,17.71,18.03,429200.0,14.4633,14.7327,14.4551,14.7163,429200.0
2010-06-28 10:50:00,18.03,18.16,18.0,18.15,283400.0,14.7163,14.8224,14.6918,14.8143,283400.0
2010-06-28 11:00:00,18.15,18.19,18.04,18.04,160400.0,14.8143,14.8469,14.7245,14.7245,160400.0
2010-06-28 11:10:00,18.04,18.08,18.0,18.01,132200.0,14.7245,14.7571,14.6918,14.7,132200.0
2010-06-28 11:20:00,18.0,18.08,18.0,18.07,88200.0,14.6918,14.7571,14.6918,14.749,88200.0
2010-06-28 11:30:00,18.07,18.11,18.04,18.07,123200.0,14.749,14.7816,14.7245,14.749,123200.0
2010-06-28 11:40:00,18.08,18.15,18.07,18.15,161100.0,14.7571,14.8143,14.749,14.8143,161100.0
2010-06-28 11:50:00,18.15,18.19,18.11,18.11,95100.0,14.8143,14.8469,14.7816,14.7816,95100.0
2010-06-28 12:00:00,18.11,18.12,17.99,18.01,178100.0,14.7816,14.7898,14.6837,14.7,178100.0
2010-06-28 12:10:00,18.0,18.02,17.93,17.93,127500.0,14.6918,14.7082,14.6347,14.6347,127500.0
2010-06-28 12:20:00,17.94,18.03,17.91,18.02,138800.0,14.6429,14.7163,14.6184,14.7082,138800.0
2010-06-28 12:30:00,18.02,18.03,17.89,17.89,76300.0,14.7082,14.7163,14.6021,14.6021,76300.0
2010-06-28 12:40:00,17.9,17.95,17.86,17.93,66500.0,14.6102,14.651,14.5776,14.6347,66500.0
2010-06-28 12:50:00,17.94,17.94,17.89,17.91,40900.0,14.6429,14.6429,14.6021,14.6184,40900.0
2010-06-28 13:00:00,17.91,17.91,17.83,17.84,58000.0,14.6184,14.6184,14.5531,14.5613,58000.0
2010-06-28 13:10:00,17.84,17.85,17.79,17.81,42200.0,14.5613,14.5694,14.5204,14.5368,42200.0
2010-06-28 13:20:00,17.81,17.9,17.81,17.87,47100.0,14.5368,14.6102,14.5368,14.5857,47100.0
2010-06-28 13:30:00,17.86,17.86,17.78,17.82,120100.0,14.5776,14.5776,14.5123,14.5449,120100.0
2010-06-28 13:40:00,17.83,17.91,17.81,17.91,54700.0,14.5531,14.6184,14.5368,14.6184,54700.0
2010-06-28 13:50:00,17.92,17.99,17.91,17.97,78200.0,14.6266,14.6837,14.6184,14.6674,78200.0
2010-06-28 14:00:00,17.97,17.98,17.92,17.95,68200.0,14.6674,14.6755,14.6266,14.651,68200.0
2010-06-28 14:10:00,17.96,18.05,17.95,17.99,127000.0,14.6592,14.7327,14.651,14.6837,127000.0
2010-06-28 14:20:00,17.99,18.01,17.94,17.98,122800.0,14.6837,14.7,14.6429,14.6755,122800.0
2010-06-28 14:30:00,17.97,17.98,17.92,17.96,78200.0,14.6674,14.6755,14.6266,14.6592,78200.0
2010-06-28 14:40:00,17.97,17.99,17.95,17.99,67700.0,14.6674,14.6837,14.651,14.6837,67700.0
2010-06-28 14:50:00,17.99,18.01,17.94,18.01,107600.0,14.6837,14.7,14.6429,14.7,107600.0
2010-06-28 15:00:00,18.01,18.06,18.0,18.03,90000.0,14.7,14.7408,14.6918,14.7163,90000.0
2010-06-28 15:10:00,18.04,18.08,17.99,18.07,153800.0,14.7245,14.7571,14.6837,14.749,153800.0
2010-06-28 15:20:00,18.07,18.08,17.96,17.98,143100.0,14.749,14.7571,14.6592,14.6755,143100.0
2010-06-28 15:30:00,17.99,18.01,17.96,17.99,189100.0,14.6837,14.7,14.6592,14.6837,189100.0
2010-06-28 15:40:00,17.99,18.04,17.98,18.01,111900.0,14.6837,14.7245,14.6755,14.7,111900.0
2010-06-28 15:50:00,18.01,18.01,17.9,17.91,386600.0,14.7,14.7,14.6102,14.6184,386600.0
2010-06-29 09:30:00,17.39,17.42,17.2,17.26,239200.0,14.194,14.2184,14.0389,14.0879,239200.0
2010-06-29 09:40:00,17.25,17.26,17.12,17.18,262200.0,14.0797,14.0879,13.9736,14.0226,262200.0
2010-06-29 09:50:00,17.18,17.27,17.1,17.26,207100.0,14.0226,14.096,13.9573,14.0879,207100.0
2010-06-29 10:00:00,17.25,17.26,17.05,17.09,280000.0,14.0797,14.0879,13.9164,13.9491,280000.0
2010-06-29 10:10:00,17.09,17.1,16.9,16.94,314900.0,13.9491,13.9573,13.794,13.8267,314900.0
2010-06-29 10:20:00,16.93,17.03,16.84,16.85,218500.0,13.8185,13.9001,13.745,13.7532,218500.0
2010-06-29 10:30:00,16.85,17.01,16.84,17.01,128500.0,13.7532,13.8838,13.745,13.8838,128500.0
2010-06-29 10:40:00,17.01,17.1,16.99,17.09,127400.0,13.8838,13.9573,13.8675,13.9491,127400.0
2010-06-29 10:50:00,17.09,17.22,17.07,17.22,151300.0,13.9491,14.0552,13.9328,14.0552,151300.0
2010-06-29 11:00:00,17.23,17.23,17.08,17.09,224100.0,14.0634,14.0634,13.9409,13.9491,224100.0
2010-06-29 11:10:00,17.09,17.32,17.08,17.32,331000.0,13.9491,14.1368,13.9409,14.1368,331000.0
2010-06-29 11:20:00,17.32,17.42,17.31,17.36,232700.0,14.1368,14.2184,14.1287,14.1695,232700.0
2010-06-29 11:30:00,17.35,17.36,17.23,17.24,114200.0,14.1613,14.1695,14.0634,14.0715,114200.0
2010-06-29 11:40:00,17.24,17.27,17.23,17.25,74400.0,14.0715,14.096,14.0634,14.0797,74400.0
2010-06-29 11:50:00,17.26,17.31,17.22,17.22,96000.0,14.0879,14.1287,14.0552,14.0552,96000.0
2010-06-29 12:00:00,17.22,17.24,17.15,17.18,84600.0,14.0552,14.0715,13.9981,14.0226,84600.0
2010-06-29 12:10:00,17.18,17.21,17.15,17.15,63700.0,14.0226,14.047,13.9981,13.9981,63700.0
2010-06-29 12:20:00,17.15,17.26,17.12,17.15,73200.0,13.9981,14.0879,13.9736,13.9981,73200.0
2010-06-29 12:30:00,17.15,17.18,17.12,17.13,35000.0,13.9981,14.0226,13.9736,13.9817,35000.0
2010-06-29 12:40:00,17.15,17.18,17.12,17.17,44600.0,13.9981,14.0226,13.9736,14.0144,44600.0
2010-06-29 12:50:00,17.16,17.17,17.1,17.11,57100.0,14.0062,14.0144,13.9573,13.9654,57100.0
2010-06-29 13:00:00,17.11,17.12,17.05,17.08,77900.0,13.9654,13.9736,13.9164,13.9409,77900.0
2010-06-29 13:10:00,17.08,17.1,17.04,17.06,62200.0,13.9409,13.9573,13.9083,13.9246,62200.0
2010-06-29 13:20:00,17.06,17.08,17.01,17.04,79200.0,13.9246,13.9409,13.8838,13.9083,79200.0
2010-06-29 13:30:00,17.04,17.05,17.0,17.01,64500.0,13.9083,13.9164,13.8756,13.8838,64500.0
2010-06-29 13:40:00,17.01,17.09,17.01,17.07,80800.0,13.8838,13.9491,13.8838,13.9328,80800.0
2010-06-29 13:50:00,17.08,17.14,17.04,17.12,91000.0,13.9409,13.9899,13.9083,13.9736,91000.0
2010-06-29 14:00:00,17.11,17.15,17.07,17.13,90600.0,13.9654,13.9981,13.9328,13.9817,90600.0
2010-06-29 14:10:00,17.12,17.16,17.1,17.12,73800.0,13.9736,14.0062,13.9573,13.9736,73800.0
2010-06-29 14:20:00,17.12,17.2,17.09,17.17,92300.0,13.9736,14.0389,13.9491,14.0144,92300.0
2010-06-29 14:30:00,17.17,17.17,17.07,17.08,143300.0,14.0144,14.0144,13.9328,13.9409,143300.0
2010-06-29 14:40:00,17.08,17.11,17.07,17.08,71300.0,13.9409,13.9654,13.9328,13.9409,71300.0
2010-06-29 14:50:00,17.08,17.17,17.05,17.08,170700.0,13.9409,14.0144,13.9164,13.9409,170700.0
2010-06-29 15:00:00,17.08,17.16,17.06,17.1,141800.0,13.9409,14.0062,13.9246,13.9573,141800.0
2010-06-29 15:10:00,17.09,17.13,17.03,17.04,192500.0,13.9491,13.9817,13.9001,13.9083,192500.0
2010-06-29 15:20:00,17.03,17.04,16.95,16.96,226000.0,13.9001,13.9083,13.8348,13.843,226000.0
2010-06-29 15:30:00,16.96,17.06,16.92,17.02,157200.0,13.843,13.9246,13.8103,13.892,157200.0
2010-06-29 15:40:00,17.03,17.04,16.86,16.91,356400.0,13.9001,13.9083,13.7614,13.8022,356400.0
2010-06-29 15:50:00,16.9,17.03,16.86,17.02,388200.0,13.794,13.9001,13.7614,13.892,388200.0
2010-06-30 09:30:00,17.01,17.1,16.82,17.06,184600.0,13.8838,13.9573,13.7287,13.9246,184600.0
2010-06-30 09:40:00,17.05,17.22,17.05,17.2,298000.0,13.9164,14.0552,13.9164,14.0389,298000.0
2010-06-30 09:50:00,17.2,17.25,17.11,17.16,274900.0,14.0389,14.0797,13.9654,14.0062,274900.0
2010-06-30 10:00:00,17.16,17.25,17.14,17.2,157600.0,14.0062,14.0797,13.9899,14.0389,157600.0
2010-06-30 10:10:00,17.2,17.24,17.16,17.2,125400.0,14.0389,14.0715,14.0062,14.0389,125400.0
2010-06-30 10:20:00,17.21,17.25,17.18,17.21,178800.0,14.047,14.0797,14.0226,14.047,178800.0
2010-06-30 10:30:00,17.2,17.3,17.19,17.27,117900.0,14.0389,14.1205,14.0307,14.096,117900.0
2010-06-30 10:40:00,17.28,17.32,17.24,17.28,179000.0,14.1042,14.1368,14.0715,14.1042,179000.0
2010-06-30 10:50:00,17.28,17.32,17.18,17.19,175800.0,14.1042,14.1368,14.0226,14.0307,175800.0
2010-06-30 11:00:00,17.2,17.27,17.17,17.25,284700.0,14.0389,14.096,14.0144,14.0797,284700.0
2010-06-30 11:10:00,17.26,17.41,17.25,17.39,250700.0,14.0879,14.2103,14.0797,14.194,250700.0
2010-06-30 11:20:00,17.39,17.48,17.35,17.45,217800.0,14.194,14.2674,14.1613,14.2429,217800.0
2010-06-30 11:30:00,17.45,17.56,17.44,17.55,178300.0,14.2429,14.3327,14.2348,14.3246,178300.0
2010-06-30 11:40:00,17.55,17.59,17.54,17.57,174500.0,14.3246,14.3572,14.3164,14.3409,174500.0
2010-06-30 11:50:00,17.57,17.6,17.48,17.48,161100.0,14.3409,14.3654,14.2674,14.2674,161100.0
2010-06-30 12:00:00,17.48,17.51,17.45,17.51,71600.0,14.2674,14.2919,14.2429,14.2919,71600.0
2010-06-30 12:10:00,17.5,17.53,17.5,17.51,28700.0,14.2837,14.3082,14.2837,14.2919,28700.0
2010-06-30 12:20:00,17.52,17.6,17.41,17.41,549200.0,14.3001,14.3654,14.2103,14.2103,549200.0
2010-06-30 12:30:00,17.41,17.42,17.36,17.38,100200.0,14.2103,14.2184,14.1695,14.1858,100200.0
2010-06-30 12:40:00,17.38,17.39,17.27,17.32,217500.0,14.1858,14.194,14.096,14.1368,217500.0
2010-06-30 12:50:00,17.32,17.39,17.31,17.36,25100.0,14.1368,14.194,14.1287,14.1695,25100.0
2010-06-30 13:00:00,17.36,17.37,17.34,17.35,132300.0,14.1695,14.1776,14.1531,14.1613,132300.0
2010-06-30 13:10:00,17.36,17.4,17.34,17.38,33400.0,14.1695,14.2021,14.1531,14.1858,33400.0
2010-06-30 13:20:00,17.37,17.42,17.36,17.38,21300.0,14.1776,14.2184,14.1695,14.1858,21300.0
2010-06-30 13:30:00,17.38,17.4,17.34,17.36,114700.0,14.1858,14.2021,14.1531,14.1695,114700.0
2010-06-30 13:40:00,17.36,17.36,17.3,17.32,85800.0,14.1695,14.1695,14.1205,14.1368,85800.0
2010-06-30 13:50:00,17.31,17.31,17.26,17.26,93800.0,14.1287,14.1287,14.0879,14.0879,93800.0
2010-06-30 14:00:00,17.26,17.31,17.13,17.17,240500.0,14.0879,14.1287,13.9817,14.0144,240500.0
2010-06-30 14:10:00,17.18,17.21,17.13,17.14,109300.0,14.0226,14.047,13.9817,13.9899,109300.0
2010-06-30 14:20:00,17.14,17.16,17.02,17.06,285200.0,13.9899,14.0062,13.892,13.9246,285200.0
2010-06-30 14:30:00,17.07,17.12,17.03,17.07,237900.0,13.9328,13.9736,13.9001,13.9328,237900.0
2010-06-30 14:40:00,17.07,17.11,16.97,17.1,273400.0,13.9328,13.9654,13.8511,13.9573,273400.0
2010-06-30 14:50:00,17.09,17.1,17.04,17.04,91700.0,13.9491,13.9573,13.9083,13.9083,91700.0
2010-06-30 15:00:00,17.05,17.09,17.02,17.06,109100.0,13.9164,13.9491,13.892,13.9246,109100.0
2010-06-30 15:10:00,17.07,17.07,16.99,17.04,140400.0,13.9328,13.9328,13.8675,13.9083,140400.0
2010-06-30 15:20:00,17.03,17.08,16.91,16.94,266300.0,13.9001,13.9409,13.8022,13.8267,266300.0
2010-06-30 15:30:00,16.94,16.95,16.84,16.84,303800.0,13.8267,13.8348,13.745,13.745,303800.0
2010-06-30 15:40:00,16.84,16.85,16.74,16.82,432100.0,13.745,13.7532,13.6634,13.7287,432100.0
2010-06-30 15:50:00,16.82,16.85,16.76,16.79,433500.0,13.7287,13.7532,13.6797,13.7042,433500.0
2010-07-01 09:30:00,16.86,17.01,16.8,16.89,198900.0,13.7614,13.8838,13.7124,13.7859,198900.0
2010-07-01 09:40:00,16.89,16.89,16.7,16.73,270900.0,13.7859,13.7859,13.6308,13.6553,270900.0
2010-07-01 09:50:00,16.73,16.76,16.65,16.67,223200.0,13.6553,13.6797,13.59,13.6063,223200.0
2010-07-01 10:00:00,16.66,16.67,16.36,16.46,528000.0,13.5981,13.6063,13.3533,13.4349,528000.0
2010-07-01 10:10:00,16.46,16.48,16.31,16.39,329500.0,13.4349,13.4512,13.3124,13.3777,329500.0
2010-07-01 10:20:00,16.39,16.45,16.38,16.4,290700.0,13.3777,13.4267,13.3696,13.3859,290700.0
2010-07-01 10:30:00,16.41,16.43,16.16,16.19,345000.0,13.3941,13.4104,13.19,13.2145,345000.0
2010-07-01 10:40:00,16.19,16.31,16.1,16.29,340600.0,13.2145,13.3124,13.141,13.2961,340600.0
2010-07-01 10:50:00,16.3,16.37,16.18,16.31,227200.0,13.3043,13.3614,13.2063,13.3124,227200.0
2010-07-01 11:00:00,16.31,16.38,16.23,16.32,114800.0,13.3124,13.3696,13.2472,13.3206,114800.0
2010-07-01 11:10:00,16.33,16.42,16.32,16.42,159600.0,13.3288,13.4022,13.3206,13.4022,159600.0
2010-07-01 11:20:00,16.43,16.65,16.42,16.65,348500.0,13.4104,13.59,13.4022,13.59,348500.0
2010-07-01 11:30:00,16.64,16.76,16.6,16.74,375500.0,13.5818,13.6797,13.5491,13.6634,375500.0
2010-07-01 11:40:00,16.74,16.77,16.66,16.71,219000.0,13.6634,13.6879,13.5981,13.6389,219000.0
2010-07-01 11:50:00,16.71,16.71,16.61,16.66,164500.0,13.6389,13.6389,13.5573,13.5981,164500.0
2010-07-01 12:00:00,16.66,16.68,16.55,16.57,209500.0,13.5981,13.6144,13.5083,13.5247,209500.0
2010-07-01 12:10:00,16.56,16.64,16.55,16.64,77500.0,13.5165,13.5818,13.5083,13.5818,77500.0
2010-07-01 12:20:00,16.64,16.75,16.63,16.72,302500.0,13.5818,13.6716,13.5736,13.6471,302500.0
2010-07-01 12:30:00,16.71,16.85,16.7,16.84,145400.0,13.6389,13.7532,13.6308,13.745,145400.0
2010-07-01 12:40:00,16.84,16.95,16.83,16.84,199300.0,13.745,13.8348,13.7369,13.745,199300.0
2010-07-01 12:50:00,16.84,16.89,16.78,16.8,151000.0,13.745,13.7859,13.6961,13.7124,151000.0
2010-07-01 13:00:00,16.8,16.83,16.75,16.82,110200.0,13.7124,13.7369,13.6716,13.7287,110200.0
2010-07-01 13:10:00,16.83,16.9,16.77,16.9,139800.0,13.7369,13.794,13.6879,13.794,139800.0
2010-07-01 13:20:00,16.9,16.9,16.75,16.76,66900.0,13.794,13.794,13.6716,13.6797,66900.0
2010-07-01 13:30:00,16.76,16.86,16.75,16.86,108500.0,13.6797,13.7614,13.6716,13.7614,108500.0
2010-07-01 13:40:00,16.87,16.87,16.73,16.77,84000.0,13.7695,13.7695,13.6553,13.6879,84000.0
2010-07-01 13:50:00,16.77,16.83,16.76,16.8,74600.0,13.6879,13.7369,13.6797,13.7124,74600.0
2010-07-01 14:00:00,16.8,16.88,16.79,16.85,116300.0,13.7124,13.7777,13.7042,13.7532,116300.0
2010-07-01 14:10:00,16.85,17.0,16.85,16.92,98300.0,13.7532,13.8756,13.7532,13.8103,98300.0
2010-07-01 14:20:00,16.91,16.91,16.82,16.83,69200.0,13.8022,13.8022,13.7287,13.7369,69200.0
2010-07-01 14:30:00,16.83,16.84,16.71,16.73,138700.0,13.7369,13.745,13.6389,13.6553,138700.0
2010-07-01 14:40:00,16.74,16.78,16.64,16.75,190700.0,13.6634,13.6961,13.5818,13.6716,190700.0
2010-07-01 14:50:00,16.76,16.77,16.69,16.77,118900.0,13.6797,13.6879,13.6226,13.6879,118900.0
2010-07-01 15:00:00,16.76,16.85,16.76,16.83,193700.0,13.6797,13.7532,13.6797,13.7369,193700.0
2010-07-01 15:10:00,16.84,16.84,16.75,16.76,122200.0,13.745,13.745,13.6716,13.6797,122200.0
2010-07-01 15:20:00,16.76,16.84,16.7,16.82,139100.0,13.6797,13.745,13.6308,13.7287,139100.0
2010-07-01 15:30:00,16.83,16.83,16.75,16.77,484100.0,13.7369,13.7369,13.6716,13.6879,484100.0
2010-07-01 15:40:00,16.77,16.78,16.68,16.69,238200.0,13.6879,13.6961,13.6144,13.6226,238200.0
2010-07-01 15:50:00,16.68,16.78,16.66,16.69,418400.0,13.6144,13.6961,13.5981,13.6226,418400.0
2010-07-02 09:30:00,16.78,16.81,16.61,16.72,131000.0,13.6961,13.7206,13.5573,13.6471,131000.0
2010-07-02 09:40:00,16.73,16.77,16.52,16.53,132400.0,13.6553,13.6879,13.4839,13.492,132400.0
2010-07-02 09:50:00,16.53,16.71,16.47,16.67,134500.0,13.492,13.6389,13.443,13.6063,134500.0
2010-07-02 10:00:00,16.67,16.71,16.57,16.67,126200.0,13.6063,13.6389,13.5247,13.6063,126200.0
2010-07-02 10:10:00,16.67,16.79,16.66,16.75,79000.0,13.6063,13.7042,13.5981,13.6716,79000.0
2010-07-02 10:20:00,16.76,16.82,16.68,16.71,77500.0,13.6797,13.7287,13.6144,13.6389,77500.0
2010-07-02 10:30:00,16.7,16.76,16.68,16.75,53500.0,13.6308,13.6797,13.6144,13.6716,53500.0
2010-07-02 10:40:00,16.76,16.8,16.71,16.78,152500.0,13.6797,13.7124,13.6389,13.6961,152500.0
2010-07-02 10:50:00,16.77,16.77,16.64,16.64,55200.0,13.6879,13.6879,13.5818,13.5818,55200.0
2010-07-02 11:00:00,16.65,16.67,16.6,16.64,47500.0,13.59,13.6063,13.5491,13.5818,47500.0
2010-07-02 11:10:00,16.64,16.69,16.58,16.58,49000.0,13.5818,13.6226,13.5328,13.5328,49000.0
2010-07-02 11:20:00,16.58,16.61,16.56,16.58,86600.0,13.5328,13.5573,13.5165,13.5328,86600.0
2010-07-02 11:30:00,16.59,16.63,16.5,16.5,94600.0,13.541,13.5736,13.4675,13.4675,94600.0
2010-07-02 11:40:00,16.5,16.54,16.47,16.53,55600.0,13.4675,13.5002,13.443,13.492,55600.0
2010-07-02 11:50:00,16.53,16.55,16.44,16.49,60100.0,13.492,13.5083,13.4186,13.4594,60100.0
2010-07-02 12:00:00,16.49,16.5,16.44,16.49,71900.0,13.4594,13.4675,13.4186,13.4594,71900.0
2010-07-02 12:10:00,16.5,16.52,16.39,16.4,98100.0,13.4675,13.4839,13.3777,13.3859,98100.0
2010-07-02 12:20:00,16.41,16.52,16.38,16.5,116700.0,13.3941,13.4839,13.3696,13.4675,116700.0
2010-07-02 12:30:00,16.5,16.56,16.46,16.49,34400.0,13.4675,13.5165,13.4349,13.4594,34400.0
2010-07-02 12:40:00,16.5,16.52,16.42,16.47,60600.0,13.4675,13.4839,13.4022,13.443,60600.0
2010-07-02 12:50:00,16.46,16.47,16.35,16.36,56800.0,13.4349,13.443,13.3451,13.3533,56800.0
2010-07-02 13:00:00,16.36,16.42,16.3,16.41,93700.0,13.3533,13.4022,13.3043,13.3941,93700.0
2010-07-02 13:10:00,16.42,16.47,16.41,16.47,26200.0,13.4022,13.443,13.3941,13.443,26200.0
2010-07-02 13:20:00,16.47,16.48,16.39,16.39,41600.0,13.443,13.4512,13.3777,13.3777,41600.0
2010-07-02 13:30:00,16.39,16.5,16.39,16.46,35500.0,13.3777,13.4675,13.3777,13.4349,35500.0
2010-07-02 13:40:00,16.46,16.47,16.4,16.46,109200.0,13.4349,13.443,13.3859,13.4349,109200.0
2010-07-02 13:50:00,16.46,16.52,16.45,16.52,45100.0,13.4349,13.4839,13.4267,13.4839,45100.0
2010-07-02 14:00:00,16.52,16.56,16.48,16.49,46500.0,13.4839,13.5165,13.4512,13.4594,46500.0
2010-07-02 14:10:00,16.49,16.58,16.46,16.57,45600.0,13.4594,13.5328,13.4349,13.5247,45600.0
2010-07-02 14:20:00,16.57,16.57,16.5,16.51,62400.0,13.5247,13.5247,13.4675,13.4757,62400.0
2010-07-02 14:30:00,16.52,16.55,16.48,16.53,41800.0,13.4839,13.5083,13.4512,13.492,41800.0
2010-07-02 14:40:00,16.54,16.54,16.5,16.51,35000.0,13.5002,13.5002,13.4675,13.4757,35000.0
2010-07-02 14:50:00,16.5,16.55,16.48,16.55,35700.0,13.4675,13.5083,13.4512,13.5083,35700.0
2010-07-02 15:00:00,16.54,16.63,16.52,16.62,105200.0,13.5002,13.5736,13.4839,13.5655,105200.0
2010-07-02 15:10:00,16.62,16.63,16.57,16.61,44000.0,13.5655,13.5736,13.5247,13.5573,44000.0
2010-07-02 15:20:00,16.61,16.66,16.58,16.62,87600.0,13.5573,13.5981,13.5328,13.5655,87600.0
2010-07-02 15:30:00,16.62,16.74,16.6,16.74,113500.0,13.5655,13.6634,13.5491,13.6634,113500.0
2010-07-02 15:40:00,16.73,16.78,16.69,16.72,139300.0,13.6553,13.6961,13.6226,13.6471,139300.0
2010-07-02 15:50:00,16.73,16.77,16.63,16.63,156300.0,13.6553,13.6879,13.5736,13.5736,156300.0
2010-07-06 09:30:00,16.9,17.14,16.78,16.79,261900.0,13.794,13.9899,13.6961,13.7042,261900.0
2010-07-06 09:40:00,16.79,16.83,16.72,16.8,192000.0,13.7042,13.7369,13.6471,13.7124,192000.0
2010-07-06 09:50:00,16.8,16.84,16.7,16.71,252000.0,13.7124,13.745,13.6308,13.6389,252000.0
2010-07-06 10:00:00,16.71,16.95,16.63,16.91,287400.0,13.6389,13.8348,13.5736,13.8022,287400.0
2010-07-06 10:10:00,16.91,16.96,16.86,16.87,118400.0,13.8022,13.843,13.7614,13.7695,118400.0
2010-07-06 10:20:00,16.87,16.97,16.86,16.93,88300.0,13.7695,13.8511,13.7614,13.8185,88300.0
2010-07-06 10:30:00,16.93,16.95,16.88,16.92,101900.0,13.8185,13.8348,13.7777,13.8103,101900.0
2010-07-06 10:40:00,16.91,16.92,16.84,16.91,98700.0,13.8022,13.8103,13.745,13.8022,98700.0
2010-07-06 10:50:00,16.91,17.0,16.9,16.91,101000.0,13.8022,13.8756,13.794,13.8022,101000.0
2010-07-06 11:00:00,16.91,16.96,16.89,16.92,50500.0,13.8022,13.843,13.7859,13.8103,50500.0
2010-07-06 11:10:00,16.93,16.99,16.9,16.92,61000.0,13.8185,13.8675,13.794,13.8103,61000.0
2010-07-06 11:20:00,16.92,16.94,16.85,16.86,58500.0,13.8103,13.8267,13.7532,13.7614,58500.0
2010-07-06 11:30:00,16.85,16.92,16.85,16.91,82900.0,13.7532,13.8103,13.7532,13.8022,82900.0
2010-07-06 11:40:00,16.91,16.92,16.83,16.85,81300.0,13.8022,13.8103,13.7369,13.7532,81300.0
2010-07-06 11:50:00,16.85,16.86,16.82,16.86,45400.0,13.7532,13.7614,13.7287,13.7614,45400.0
2010-07-06 12:00:00,16.86,16.87,16.82,16.84,98800.0,13.7614,13.7695,13.7287,13.745,98800.0
2010-07-06 12:10:00,16.84,16.85,16.75,16.79,92200.0,13.745,13.7532,13.6716,13.7042,92200.0
2010-07-06 12:20:00,16.79,16.81,16.69,16.7,88600.0,13.7042,13.7206,13.6226,13.6308,88600.0
2010-07-06 12:30:00,16.71,16.71,16.65,16.69,76400.0,13.6389,13.6389,13.59,13.6226,76400.0
2010-07-06 12:40:00,16.7,16.7,16.59,16.59,124900.0,13.6308,13.6308,13.541,13.541,124900.0
2010-07-06 12:50:00,16.58,16.6,16.48,16.54,248000.0,13.5328,13.5491,13.4512,13.5002,248000.0
2010-07-06 13:00:00,16.55,16.58,16.52,16.56,230800.0,13.5083,13.5328,13.4839,13.5165,230800.0
2010-07-06 13:10:00,16.56,16.61,16.45,16.48,235500.0,13.5165,13.5573,13.4267,13.4512,235500.0
2010-07-06 13:20:00,16.47,16.52,16.43,16.5,90800.0,13.443,13.4839,13.4104,13.4675,90800.0
2010-07-06 13:30:00,16.51,16.52,16.43,16.43,105300.0,13.4757,13.4839,13.4104,13.4104,105300.0
2010-07-06 13:40:00,16.44,16.46,16.33,16.36,181000.0,13.4186,13.4349,13.3288,13.3533,181000.0
2010-07-06 13:50:00,16.36,16.39,16.28,16.29,132900.0,13.3533,13.3777,13.288,13.2961,132900.0
2010-07-06 14:00:00,16.3,16.36,16.23,16.26,114700.0,13.3043,13.3533,13.2472,13.2716,114700.0
2010-07-06 14:10:00,16.26,16.3,16.22,16.27,108300.0,13.2716,13.3043,13.239,13.2798,108300.0
2010-07-06 14:20:00,16.27,16.36,16.23,16.3,189400.0,13.2798,13.3533,13.2472,13.3043,189400.0
2010-07-06 14:30:00,16.3,16.39,16.3,16.37,147600.0,13.3043,13.3777,13.3043,13.3614,147600.0
2010-07-06 14:40:00,16.37,16.37,16.27,16.32,71600.0,13.3614,13.3614,13.2798,13.3206,71600.0
2010-07-06 14:50:00,16.33,16.4,16.27,16.27,114100.0,13.3288,13.3859,13.2798,13.2798,114100.0
2010-07-06 15:00:00,16.28,16.29,16.2,16.26,174600.0,13.288,13.2961,13.2227,13.2716,174600.0
2010-07-06 15:10:00,16.26,16.3,16.18,16.18,194600.0,13.2716,13.3043,13.2063,13.2063,194600.0
2010-07-06 15:20:00,16.18,16.25,16.14,16.23,182100.0,13.2063,13.2635,13.1737,13.2472,182100.0
2010-07-06 15:30:00,16.22,16.26,16.2,16.22,229400.0,13.239,13.2716,13.2227,13.239,229400.0
2010-07-06 15:40:00,16.21,16.34,16.21,16.26,264300.0,13.2308,13.3369,13.2308,13.2716,264300.0
2010-07-06 15:50:00,16.27,16.33,16.24,16.32,372100.0,13.2798,13.3288,13.2553,13.3206,372100.0
2010-07-07 09:30:00,16.26,16.45,16.17,16.35,299000.0,13.2716,13.4267,13.1982,13.3451,299000.0
2010-07-07 09:40:00,16.37,16.47,16.37,16.47,245700.0,13.3614,13.443,13.3614,13.443,245700.0
2010-07-07 09:50:00,16.47,16.56,16.47,16.5,157400.0,13.443,13.5165,13.443,13.4675,157400.0
2010-07-07 10:00:00,16.5,16.63,16.5,16.55,105000.0,13.4675,13.5736,13.4675,13.5083,105000.0
2010-07-07 10:10:00,16.56,16.64,16.5,16.51,115500.0,13.5165,13.5818,13.4675,13.4757,115500.0
2010-07-07 10:20:00,16.52,16.53,16.48,16.51,214400.0,13.4839,13.492,13.4512,13.4757,214400.0
2010-07-07 10:30:00,16.52,16.65,16.49,16.65,337100.0,13.4839,13.59,13.4594,13.59,337100.0
2010-07-07 10:40:00,16.65,16.78,16.64,16.77,409200.0,13.59,13.6961,13.5818,13.6879,409200.0
2010-07-07 10:50:00,16.77,16.84,16.74,16.77,154600.0,13.6879,13.745,13.6634,13.6879,154600.0
2010-07-07 11:00:00,16.78,16.81,16.73,16.8,62900.0,13.6961,13.7206,13.6553,13.7124,62900.0
2010-07-07 11:10:00,16.79,16.84,16.73,16.73,125400.0,13.7042,13.745,13.6553,13.6553,125400.0
2010-07-07 11:20:00,16.74,16.78,16.7,16.76,110700.0,13.6634,13.6961,13.6308,13.6797,110700.0
2010-07-07 11:30:00,16.77,16.85,16.74,16.82,59000.0,13.6879,13.7532,13.6634,13.7287,59000.0
2010-07-07 11:40:00,16.81,16.81,16.72,16.73,84100.0,13.7206,13.7206,13.6471,13.6553,84100.0
2010-07-07 11:50:00,16.74,16.78,16.67,16.69,86900.0,13.6634,13.6961,13.6063,13.6226,86900.0
2010-07-07 12:00:00,16.69,16.74,16.67,16.74,48700.0,13.6226,13.6634,13.6063,13.6634,48700.0
2010-07-07 12:10:00,16.72,16.75,16.71,16.71,58400.0,13.6471,13.6716,13.6389,13.6389,58400.0
2010-07-07 12:20:00,16.71,16.79,16.7,16.79,81400.0,13.6389,13.7042,13.6308,13.7042,81400.0
2010-07-07 12:30:00,16.8,16.83,16.79,16.83,43800.0,13.7124,13.7369,13.7042,13.7369,43800.0
2010-07-07 12:40:00,16.82,16.84,16.8,16.82,39600.0,13.7287,13.745,13.7124,13.7287,39600.0
2010-07-07 12:50:00,16.82,16.86,16.81,16.83,30500.0,13.7287,13.7614,13.7206,13.7369,30500.0
2010-07-07 13:00:00,16.83,16.89,16.83,16.89,47800.0,13.7369,13.7859,13.7369,13.7859,47800.0
2010-07-07 13:10:00,16.89,17.03,16.88,17.01,174100.0,13.7859,13.9001,13.7777,13.8838,174100.0
2010-07-07 13:20:00,17.02,17.03,16.98,17.03,200800.0,13.892,13.9001,13.8593,13.9001,200800.0
2010-07-07 13:30:00,17.03,17.03,16.99,17.01,64700.0,13.9001,13.9001,13.8675,13.8838,64700.0
2010-07-07 13:40:00,17.0,17.04,17.0,17.03,42800.0,13.8756,13.9083,13.8756,13.9001,42800.0
2010-07-07 13:50:00,17.03,17.08,17.0,17.06,85800.0,13.9001,13.9409,13.8756,13.9246,85800.0
2010-07-07 14:00:00,17.06,17.08,16.99,17.01,251200.0,13.9246,13.9409,13.8675,13.8838,251200.0
2010-07-07 14:10:00,17.01,17.03,16.98,17.01,142200.0,13.8838,13.9001,13.8593,13.8838,142200.0
2010-07-07 14:20:00,17.01,17.02,16.98,16.99,111000.0,13.8838,13.892,13.8593,13.8675,111000.0
2010-07-07 14:30:00,17.0,17.02,16.98,17.0,114200.0,13.8756,13.892,13.8593,13.8756,114200.0
2010-07-07 14:40:00,16.99,17.05,16.99,17.01,95700.0,13.8675,13.9164,13.8675,13.8838,95700.0
2010-07-07 14:50:00,17.01,17.09,17.0,17.08,233700.0,13.8838,13.9491,13.8756,13.9409,233700.0
2010-07-07 15:00:00,17.08,17.08,17.04,17.08,117200.0,13.9409,13.9409,13.9083,13.9409,117200.0
2010-07-07 15:10:00,17.08,17.11,17.06,17.09,116600.0,13.9409,13.9654,13.9246,13.9491,116600.0
2010-07-07 15:20:00,17.09,17.18,17.07,17.15,106200.0,13.9491,14.0226,13.9328,13.9981,106200.0
2010-07-07 15:30:00,17.16,17.22,17.14,17.2,229000.0,14.0062,14.0552,13.9899,14.0389,229000.0
2010-07-07 15:40:00,17.2,17.3,17.19,17.28,157000.0,14.0389,14.1205,14.0307,14.1042,157000.0
2010-07-07 15:50:00,17.28,17.35,17.27,17.29,360500.0,14.1042,14.1613,14.096,14.1123,360500.0
2010-07-08 09:30:00,17.4,17.52,17.37,17.48,125700.0,14.2021,14.3001,14.1776,14.2674,125700.0
2010-07-08 09:40:00,17.48,17.48,17.24,17.26,137100.0,14.2674,14.2674,14.0715,14.0879,137100.0
2010-07-08 09:50:00,17.25,17.25,17.11,17.19,109800.0,14.0797,14.0797,13.9654,14.0307,109800.0
2010-07-08 10:00:00,17.19,17.25,17.12,17.15,99400.0,14.0307,14.0797,13.9736,13.9981,99400.0
2010-07-08 10:10:00,17.15,17.22,17.1,17.21,137700.0,13.9981,14.0552,13.9573,14.047,137700.0
2010-07-08 10:20:00,17.21,17.28,17.21,17.28,94800.0,14.047,14.1042,14.047,14.1042,94800.0
2010-07-08 10:30:00,17.27,17.28,17.18,17.2,98400.0,14.096,14.1042,14.0226,14.0389,98400.0
2010-07-08 10:40:00,17.19,17.19,17.06,17.12,231500.0,14.0307,14.0307,13.9246,13.9736,231500.0
2010-07-08 10:50:00,17.12,17.21,17.12,17.14,228600.0,13.9736,14.047,13.9736,13.9899,228600.0
2010-07-08 11:00:00,17.14,17.15,17.02,17.04,112200.0,13.9899,13.9981,13.892,13.9083,112200.0
2010-07-08 11:10:00,17.05,17.05,16.97,17.0,104400.0,13.9164,13.9164,13.8511,13.8756,104400.0
2010-07-08 11:20:00,17.0,17.05,16.96,16.97,78000.0,13.8756,13.9164,13.843,13.8511,78000.0
2010-07-08 11:30:00,16.98,17.01,16.94,16.97,64300.0,13.8593,13.8838,13.8267,13.8511,64300.0
2010-07-08 11:40:00,16.96,16.99,16.85,16.86,68700.0,13.843,13.8675,13.7532,13.7614,68700.0
2010-07-08 11:50:00,16.86,16.9,16.82,16.88,62600.0,13.7614,13.794,13.7287,13.7777,62600.0
2010-07-08 12:00:00,16.88,16.89,16.82,16.83,91600.0,13.7777,13.7859,13.7287,13.7369,91600.0
2010-07-08 12:10:00,16.84,16.92,16.82,16.92,66100.0,13.745,13.8103,13.7287,13.8103,66100.0
2010-07-08 12:20:00,16.92,16.96,16.9,16.96,83500.0,13.8103,13.843,13.794,13.843,83500.0
2010-07-08 12:30:00,16.95,16.96,16.9,16.95,67400.0,13.8348,13.843,13.794,13.8348,67400.0
2010-07-08 12:40:00,16.95,16.95,16.86,16.88,92600.0,13.8348,13.8348,13.7614,13.7777,92600.0
2010-07-08 12:50:00,16.89,16.9,16.83,16.86,66100.0,13.7859,13.794,13.7369,13.7614,66100.0
2010-07-08 13:00:00,16.86,16.95,16.84,16.95,81900.0,13.7614,13.8348,13.745,13.8348,81900.0
2010-07-08 13:10:00,16.95,16.98,16.94,16.98,48900.0,13.8348,13.8593,13.8267,13.8593,48900.0
2010-07-08 13:20:00,16.99,17.06,16.97,16.98,87800.0,13.8675,13.9246,13.8511,13.8593,87800.0
2010-07-08 13:30:00,16.98,17.04,16.98,17.0,50900.0,13.8593,13.9083,13.8593,13.8756,50900.0
2010-07-08 13:40:00,17.0,17.07,17.0,17.07,43300.0,13.8756,13.9328,13.8756,13.9328,43300.0
2010-07-08 13:50:00,17.07,17.07,16.99,17.04,76500.0,13.9328,13.9328,13.8675,13.9083,76500.0
2010-07-08 14:00:00,17.04,17.06,17.01,17.01,79500.0,13.9083,13.9246,13.8838,13.8838,79500.0
2010-07-08 14:10:00,17.01,17.01,16.88,16.92,136900.0,13.8838,13.8838,13.7777,13.8103,136900.0
2010-07-08 14:20:00,16.92,16.99,16.88,16.98,49000.0,13.8103,13.8675,13.7777,13.8593,49000.0
2010-07-08 14:30:00,16.97,16.98,16.93,16.93,38600.0,13.8511,13.8593,13.8185,13.8185,38600.0
2010-07-08 14:40:00,16.93,16.97,16.93,16.96,71800.0,13.8185,13.8511,13.8185,13.843,71800.0
2010-07-08 14:50:00,16.97,17.03,16.95,17.02,59200.0,13.8511,13.9001,13.8348,13.892,59200.0
2010-07-08 15:00:00,17.01,17.02,16.93,16.94,79700.0,13.8838,13.892,13.8185,13.8267,79700.0
2010-07-08 15:10:00,16.94,17.01,16.93,17.01,72400.0,13.8267,13.8838,13.8185,13.8838,72400.0
2010-07-08 15:20:00,17.01,17.1,17.01,17.08,110400.0,13.8838,13.9573,13.8838,13.9409,110400.0
2010-07-08 15:30:00,17.09,17.14,17.08,17.11,109600.0,13.9491,13.9899,13.9409,13.9654,109600.0
2010-07-08 15:40:00,17.12,17.17,17.08,17.12,126200.0,13.9736,14.0144,13.9409,13.9736,126200.0
2010-07-08 15:50:00,17.12,17.17,17.1,17.14,165800.0,13.9736,14.0144,13.9573,13.9899,165800.0
2010-07-09 09:30:00,16.95,17.04,16.9,16.98,201500.0,13.8348,13.9083,13.794,13.8593,201500.0
2010-07-09 09:40:00,16.98,17.13,16.95,17.08,123700.0,13.8593,13.9817,13.8348,13.9409,123700.0
2010-07-09 09:50:00,17.08,17.09,16.84,16.9,192800.0,13.9409,13.9491,13.745,13.794,192800.0
2010-07-09 10:00:00,16.91,17.05,16.89,16.93,136400.0,13.8022,13.9164,13.7859,13.8185,136400.0
2010-07-09 10:10:00,16.93,17.06,16.93,17.02,125500.0,13.8185,13.9246,13.8185,13.892,125500.0
2010-07-09 10:20:00,17.02,17.05,16.96,17.02,63300.0,13.892,13.9164,13.843,13.892,63300.0
2010-07-09 10:30:00,17.02,17.07,17.0,17.06,59200.0,13.892,13.9328,13.8756,13.9246,59200.0
2010-07-09 10:40:00,17.06,17.12,17.04,17.05,69600.0,13.9246,13.9736,13.9083,13.9164,69600.0
2010-07-09 10:50:00,17.05,17.11,17.03,17.08,54300.0,13.9164,13.9654,13.9001,13.9409,54300.0
2010-07-09 11:00:00,17.09,17.12,17.02,17.03,75500.0,13.9491,13.9736,13.892,13.9001,75500.0
2010-07-09 11:10:00,17.02,17.05,16.99,17.04,55800.0,13.892,13.9164,13.8675,13.9083,55800.0
2010-07-09 11:20:00,17.05,17.07,17.04,17.07,27700.0,13.9164,13.9328,13.9083,13.9328,27700.0
2010-07-09 11:30:00,17.07,17.14,17.06,17.14,35400.0,13.9328,13.9899,13.9246,13.9899,35400.0
2010-07-09 11:40:00,17.15,17.16,17.08,17.09,39600.0,13.9981,14.0062,13.9409,13.9491,39600.0
2010-07-09 11:50:00,17.09,17.11,17.06,17.07,24300.0,13.9491,13.9654,13.9246,13.9328,24300.0
2010-07-09 12:00:00,17.08,17.08,16.99,16.99,107600.0,13.9409,13.9409,13.8675,13.8675,107600.0
2010-07-09 12:10:00,16.99,17.02,16.97,17.02,36000.0,13.8675,13.892,13.8511,13.892,36000.0
2010-07-09 12:20:00,17.02,17.05,17.01,17.05,36000.0,13.892,13.9164,13.8838,13.9164,36000.0
2010-07-09 12:30:00,17.04,17.04,17.01,17.03,21700.0,13.9083,13.9083,13.8838,13.9001,21700.0
2010-07-09 12:40:00,17.02,17.07,17.02,17.06,26900.0,13.892,13.9328,13.892,13.9246,26900.0
2010-07-09 12:50:00,17.07,17.11,17.07,17.07,37500.0,13.9328,13.9654,13.9328,13.9328,37500.0
2010-07-09 13:00:00,17.07,17.11,17.06,17.09,39600.0,13.9328,13.9654,13.9246,13.9491,39600.0
2010-07-09 13:10:00,17.09,17.09,17.02,17.02,51400.0,13.9491,13.9491,13.892,13.892,51400.0
2010-07-09 13:20:00,17.01,17.03,16.98,17.0,58700.0,13.8838,13.9001,13.8593,13.8756,58700.0
2010-07-09 13:30:00,17.0,17.1,17.0,17.08,55300.0,13.8756,13.9573,13.8756,13.9409,55300.0
2010-07-09 13:40:00,17.08,17.09,17.03,17.08,41400.0,13.9409,13.9491,13.9001,13.9409,41400.0
2010-07-09 13:50:00,17.08,17.17,17.07,17.16,93100.0,13.9409,14.0144,13.9328,14.0062,93100.0
2010-07-09 14:00:00,17.16,17.19,17.14,17.17,88400.0,14.0062,14.0307,13.9899,14.0144,88400.0
2010-07-09 14:10:00,17.17,17.17,17.12,17.15,103700.0,14.0144,14.0144,13.9736,13.9981,103700.0
2010-07-09 14:20:00,17.15,17.17,17.14,17.16,61700.0,13.9981,14.0144,13.9899,14.0062,61700.0
2010-07-09 14:30:00,17.16,17.18,17.14,17.16,28500.0,14.0062,14.0226,13.9899,14.0062,28500.0
2010-07-09 14:40:00,17.16,17.2,17.16,17.19,40800.0,14.0062,14.0389,14.0062,14.0307,40800.0
2010-07-09 14:50:00,17.19,17.29,17.19,17.27,89500.0,14.0307,14.1123,14.0307,14.096,89500.0
2010-07-09 15:00:00,17.27,17.3,17.18,17.18,91600.0,14.096,14.1205,14.0226,14.0226,91600.0
2010-07-09 15:10:00,17.18,17.24,17.17,17.21,65800.0,14.0226,14.0715,14.0144,14.047,65800.0
2010-07-09 15:20:00,17.22,17.25,17.17,17.18,76300.0,14.0552,14.0797,14.0144,14.0226,76300.0
2010-07-09 15:30:00,17.18,17.26,17.17,17.26,69400.0,14.0226,14.0879,14.0144,14.0879,69400.0
2010-07-09 15:40:00,17.26,17.34,17.25,17.28,129400.0,14.0879,14.1531,14.0797,14.1042,129400.0
2010-07-09 15:50:00,17.28,17.29,17.24,17.24,304200.0,14.1042,14.1123,14.0715,14.0715,304200.0
2010-07-12 09:30:00,17.19,17.49,17.18,17.45,107400.0,14.0307,14.2756,14.0226,14.2429,107400.0
2010-07-12 09:40:00,17.45,17.48,17.33,17.35,130800.0,14.2429,14.2674,14.145,14.1613,130800.0
2010-07-12 09:50:00,17.35,17.36,17.24,17.34,147000.0,14.1613,14.1695,14.0715,14.1531,147000.0
2010-07-12 10:00:00,17.34,17.37,17.23,17.24,93000.0,14.1531,14.1776,14.0634,14.0715,93000.0
2010-07-12 10:10:00,17.23,17.23,17.11,17.14,169000.0,14.0634,14.0634,13.9654,13.9899,169000.0
2010-07-12 10:20:00,17.13,17.16,17.01,17.01,137500.0,13.9817,14.0062,13.8838,13.8838,137500.0
2010-07-12 10:30:00,17.01,17.03,16.97,17.03,129500.0,13.8838,13.9001,13.8511,13.9001,129500.0
2010-07-12 10:40:00,17.03,17.07,16.95,16.99,138100.0,13.9001,13.9328,13.8348,13.8675,138100.0
2010-07-12 10:50:00,16.98,17.01,16.95,17.0,182100.0,13.8593,13.8838,13.8348,13.8756,182100.0
2010-07-12 11:00:00,16.99,17.0,16.9,16.91,103700.0,13.8675,13.8756,13.794,13.8022,103700.0
2010-07-12 11:10:00,16.91,17.0,16.9,17.0,53600.0,13.8022,13.8756,13.794,13.8756,53600.0
2010-07-12 11:20:00,16.99,17.01,16.96,16.99,104600.0,13.8675,13.8838,13.843,13.8675,104600.0
2010-07-12 11:30:00,16.98,17.01,16.98,16.99,41100.0,13.8593,13.8838,13.8593,13.8675,41100.0
2010-07-12 11:40:00,17.0,17.05,16.99,17.02,20000.0,13.8756,13.9164,13.8675,13.892,20000.0
2010-07-12 11:50:00,17.01,17.03,16.99,17.0,35500.0,13.8838,13.9001,13.8675,13.8756,35500.0
2010-07-12 12:00:00,17.0,17.11,17.0,17.11,36500.0,13.8756,13.9654,13.8756,13.9654,36500.0
2010-07-12 12:10:00,17.12,17.15,17.11,17.15,48800.0,13.9736,13.9981,13.9654,13.9981,48800.0
2010-07-12 12:20:00,17.15,17.17,17.14,17.15,34500.0,13.9981,14.0144,13.9899,13.9981,34500.0
2010-07-12 12:30:00,17.15,17.16,17.11,17.16,46100.0,13.9981,14.0062,13.9654,14.0062,46100.0
2010-07-12 12:40:00,17.18,17.24,17.15,17.17,79900.0,14.0226,14.0715,13.9981,14.0144,79900.0
2010-07-12 12:50:00,17.17,17.2,17.12,17.12,39700.0,14.0144,14.0389,13.9736,13.9736,39700.0
2010-07-12 13:00:00,17.11,17.17,17.07,17.17,32900.0,13.9654,14.0144,13.9328,14.0144,32900.0
2010-07-12 13:10:00,17.17,17.19,17.15,17.17,36600.0,14.0144,14.0307,13.9981,14.0144,36600.0
2010-07-12 13:20:00,17.17,17.18,17.14,17.18,35500.0,14.0144,14.0226,13.9899,14.0226,35500.0
2010-07-12 13:30:00,17.18,17.21,17.17,17.2,135900.0,14.0226,14.047,14.0144,14.0389,135900.0
2010-07-12 13:40:00,17.2,17.2,17.09,17.12,62600.0,14.0389,14.0389,13.9491,13.9736,62600.0
2010-07-12 13:50:00,17.12,17.21,17.12,17.2,106000.0,13.9736,14.047,13.9736,14.0389,106000.0
2010-07-12 14:00:00,17.2,17.2,17.14,17.16,43400.0,14.0389,14.0389,13.9899,14.0062,43400.0
2010-07-12 14:10:00,17.16,17.22,17.15,17.15,36100.0,14.0062,14.0552,13.9981,13.9981,36100.0
2010-07-12 14:20:00,17.15,17.18,17.13,17.16,31900.0,13.9981,14.0226,13.9817,14.0062,31900.0
2010-07-12 14:30:00,17.16,17.19,17.12,17.18,47000.0,14.0062,14.0307,13.9736,14.0226,47000.0
2010-07-12 14:40:00,17.19,17.25,17.17,17.25,83000.0,14.0307,14.0797,14.0144,14.0797,83000.0
2010-07-12 14:50:00,17.25,17.25,17.1,17.13,163300.0,14.0797,14.0797,13.9573,13.9817,163300.0
2010-07-12 15:00:00,17.14,17.15,17.11,17.13,51200.0,13.9899,13.9981,13.9654,13.9817,51200.0
2010-07-12 15:10:00,17.14,17.18,17.12,17.15,90100.0,13.9899,14.0226,13.9736,13.9981,90100.0
2010-07-12 15:20:00,17.15,17.16,17.13,17.15,49200.0,13.9981,14.0062,13.9817,13.9981,49200.0
2010-07-12 15:30:00,17.15,17.18,17.12,17.18,74200.0,13.9981,14.0226,13.9736,14.0226,74200.0
2010-07-12 15:40:00,17.18,17.21,17.15,17.15,99900.0,14.0226,14.047,13.9981,13.9981,99900.0
2010-07-12 15:50:00,17.15,17.21,17.13,17.19,282600.0,13.9981,14.047,13.9817,14.0307,282600.0
2010-07-13 09:30:00,17.43,17.48,17.38,17.46,161800.0,14.2266,14.2674,14.1858,14.2511,161800.0
2010-07-13 09:40:00,17.45,17.47,17.16,17.26,227500.0,14.2429,14.2593,14.0062,14.0879,227500.0
2010-07-13 09:50:00,17.26,17.33,17.15,17.25,345300.0,14.0879,14.145,13.9981,14.0797,345300.0
2010-07-13 10:00:00,17.25,17.47,17.24,17.42,242100.0,14.0797,14.2593,14.0715,14.2184,242100.0
2010-07-13 10:10:00,17.41,17.41,17.37,17.37,115200.0,14.2103,14.2103,14.1776,14.1776,115200.0
2010-07-13 10:20:00,17.38,17.41,17.35,17.4,133200.0,14.1858,14.2103,14.1613,14.2021,133200.0
2010-07-13 10:30:00,17.4,17.41,17.35,17.41,208100.0,14.2021,14.2103,14.1613,14.2103,208100.0
2010-07-13 10:40:00,17.41,17.41,17.36,17.4,75600.0,14.2103,14.2103,14.1695,14.2021,75600.0
2010-07-13 10:50:00,17.4,17.42,17.34,17.36,104900.0,14.2021,14.2184,14.1531,14.1695,104900.0
2010-07-13 11:00:00,17.36,17.42,17.36,17.4,98800.0,14.1695,14.2184,14.1695,14.2021,98800.0
2010-07-13 11:10:00,17.4,17.42,17.38,17.38,90300.0,14.2021,14.2184,14.1858,14.1858,90300.0
2010-07-13 11:20:00,17.39,17.39,17.35,17.39,81400.0,14.194,14.194,14.1613,14.194,81400.0
2010-07-13 11:30:00,17.38,17.45,17.36,17.41,193700.0,14.1858,14.2429,14.1695,14.2103,193700.0
2010-07-13 11:40:00,17.41,17.42,17.32,17.33,92300.0,14.2103,14.2184,14.1368,14.145,92300.0
2010-07-13 11:50:00,17.33,17.39,17.32,17.38,86600.0,14.145,14.194,14.1368,14.1858,86600.0
2010-07-13 12:00:00,17.37,17.41,17.36,17.41,66100.0,14.1776,14.2103,14.1695,14.2103,66100.0
2010-07-13 12:10:00,17.41,17.43,17.36,17.37,84300.0,14.2103,14.2266,14.1695,14.1776,84300.0
2010-07-13 12:20:00,17.38,17.41,17.36,17.41,104200.0,14.1858,14.2103,14.1695,14.2103,104200.0
2010-07-13 12:30:00,17.42,17.47,17.42,17.46,50300.0,14.2184,14.2593,14.2184,14.2511,50300.0
2010-07-13 12:40:00,17.45,17.45,17.4,17.43,166200.0,14.2429,14.2429,14.2021,14.2266,166200.0
2010-07-13 12:50:00,17.43,17.46,17.41,17.41,73300.0,14.2266,14.2511,14.2103,14.2103,73300.0
2010-07-13 13:00:00,17.41,17.45,17.4,17.43,84600.0,14.2103,14.2429,14.2021,14.2266,84600.0
2010-07-13 13:10:00,17.43,17.44,17.36,17.37,99600.0,14.2266,14.2348,14.1695,14.1776,99600.0
2010-07-13 13:20:00,17.37,17.41,17.36,17.37,92200.0,14.1776,14.2103,14.1695,14.1776,92200.0
2010-07-13 13:30:00,17.38,17.44,17.36,17.43,99900.0,14.1858,14.2348,14.1695,14.2266,99900.0
2010-07-13 13:40:00,17.44,17.44,17.39,17.39,57100.0,14.2348,14.2348,14.194,14.194,57100.0
2010-07-13 13:50:00,17.39,17.43,17.39,17.41,59100.0,14.194,14.2266,14.194,14.2103,59100.0
2010-07-13 14:00:00,17.41,17.43,17.4,17.42,82500.0,14.2103,14.2266,14.2021,14.2184,82500.0
2010-07-13 14:10:00,17.42,17.45,17.42,17.44,77600.0,14.2184,14.2429,14.2184,14.2348,77600.0
2010-07-13 14:20:00,17.43,17.44,17.4,17.42,67300.0,14.2266,14.2348,14.2021,14.2184,67300.0
2010-07-13 14:30:00,17.43,17.49,17.42,17.48,62800.0,14.2266,14.2756,14.2184,14.2674,62800.0
2010-07-13 14:40:00,17.49,17.5,17.45,17.48,128900.0,14.2756,14.2837,14.2429,14.2674,128900.0
2010-07-13 14:50:00,17.48,17.52,17.48,17.52,85200.0,14.2674,14.3001,14.2674,14.3001,85200.0
2010-07-13 15:00:00,17.52,17.55,17.51,17.53,104600.0,14.3001,14.3246,14.2919,14.3082,104600.0
2010-07-13 15:10:00,17.52,17.55,17.52,17.55,82000.0,14.3001,14.3246,14.3001,14.3246,82000.0
2010-07-13 15:20:00,17.55,17.55,17.54,17.54,86300.0,14.3246,14.3246,14.3164,14.3164,86300.0
2010-07-13 15:30:00,17.55,17.56,17.53,17.56,134800.0,14.3246,14.3327,14.3082,14.3327,134800.0
2010-07-13 15:40:00,17.56,17.59,17.55,17.59,123600.0,14.3327,14.3572,14.3246,14.3572,123600.0
2010-07-13 15:50:00,17.59,17.6,17.51,17.54,298600.0,14.3572,14.3654,14.2919,14.3164,298600.0
2010-07-14 09:30:00,17.71,17.86,17.71,17.75,171500.0,14.4551,14.5776,14.4551,14.4878,171500.0
2010-07-14 09:40:00,17.74,17.82,17.71,17.81,124700.0,14.4796,14.5449,14.4551,14.5368,124700.0
2010-07-14 09:50:00,17.81,17.82,17.68,17.7,99700.0,14.5368,14.5449,14.4307,14.447,99700.0
2010-07-14 10:00:00,17.71,17.71,17.61,17.69,95200.0,14.4551,14.4551,14.3735,14.4388,95200.0
2010-07-14 10:10:00,17.7,17.74,17.66,17.67,87800.0,14.447,14.4796,14.4143,14.4225,87800.0
2010-07-14 10:20:00,17.67,17.72,17.59,17.59,90700.0,14.4225,14.4633,14.3572,14.3572,90700.0
2010-07-14 10:30:00,17.59,17.63,17.55,17.57,72300.0,14.3572,14.3898,14.3246,14.3409,72300.0
2010-07-14 10:40:00,17.56,17.59,17.54,17.54,71900.0,14.3327,14.3572,14.3164,14.3164,71900.0
2010-07-14 10:50:00,17.55,17.55,17.45,17.51,73100.0,14.3246,14.3246,14.2429,14.2919,73100.0
2010-07-14 11:00:00,17.51,17.58,17.5,17.54,82500.0,14.2919,14.349,14.2837,14.3164,82500.0
2010-07-14 11:10:00,17.54,17.64,17.53,17.64,51900.0,14.3164,14.398,14.3082,14.398,51900.0
2010-07-14 11:20:00,17.64,17.67,17.62,17.65,72200.0,14.398,14.4225,14.3817,14.4062,72200.0
2010-07-14 11:30:00,17.65,17.69,17.63,17.68,89400.0,14.4062,14.4388,14.3898,14.4307,89400.0
2010-07-14 11:40:00,17.68,17.8,17.68,17.75,71800.0,14.4307,14.5286,14.4307,14.4878,71800.0
2010-07-14 11:50:00,17.76,17.79,17.74,17.75,41300.0,14.496,14.5204,14.4796,14.4878,41300.0
2010-07-14 12:00:00,17.75,17.78,17.72,17.73,72800.0,14.4878,14.5123,14.4633,14.4715,72800.0
2010-07-14 12:10:00,17.74,17.8,17.72,17.79,203500.0,14.4796,14.5286,14.4633,14.5204,203500.0
2010-07-14 12:20:00,17.8,17.8,17.76,17.79,39300.0,14.5286,14.5286,14.496,14.5204,39300.0
2010-07-14 12:30:00,17.78,17.82,17.78,17.82,42900.0,14.5123,14.5449,14.5123,14.5449,42900.0
2010-07-14 12:40:00,17.81,17.85,17.81,17.82,30100.0,14.5368,14.5694,14.5368,14.5449,30100.0
2010-07-14 12:50:00,17.82,17.82,17.77,17.8,58500.0,14.5449,14.5449,14.5041,14.5286,58500.0
2010-07-14 13:00:00,17.81,17.83,17.78,17.79,75000.0,14.5368,14.5531,14.5123,14.5204,75000.0
2010-07-14 13:10:00,17.79,17.81,17.77,17.8,53600.0,14.5204,14.5368,14.5041,14.5286,53600.0
2010-07-14 13:20:00,17.81,17.82,17.78,17.79,87400.0,14.5368,14.5449,14.5123,14.5204,87400.0
2010-07-14 13:30:00,17.79,17.81,17.75,17.75,66100.0,14.5204,14.5368,14.4878,14.4878,66100.0
2010-07-14 13:40:00,17.75,17.76,17.66,17.66,71600.0,14.4878,14.496,14.4143,14.4143,71600.0
2010-07-14 13:50:00,17.66,17.67,17.61,17.64,120500.0,14.4143,14.4225,14.3735,14.398,120500.0
2010-07-14 14:00:00,17.63,17.65,17.54,17.6,139300.0,14.3898,14.4062,14.3164,14.3654,139300.0
2010-07-14 14:10:00,17.59,17.61,17.55,17.6,65200.0,14.3572,14.3735,14.3246,14.3654,65200.0
2010-07-14 14:20:00,17.6,17.61,17.54,17.57,63300.0,14.3654,14.3735,14.3164,14.3409,63300.0
2010-07-14 14:30:00,17.57,17.66,17.55,17.62,70600.0,14.3409,14.4143,14.3246,14.3817,70600.0
2010-07-14 14:40:00,17.62,17.64,17.59,17.61,47100.0,14.3817,14.398,14.3572,14.3735,47100.0
2010-07-14 14:50:00,17.61,17.65,17.59,17.62,56800.0,14.3735,14.4062,14.3572,14.3817,56800.0
2010-07-14 15:00:00,17.63,17.69,17.63,17.64,49100.0,14.3898,14.4388,14.3898,14.398,49100.0
2010-07-14 15:10:00,17.65,17.7,17.63,17.68,92400.0,14.4062,14.447,14.3898,14.4307,92400.0
2010-07-14 15:20:00,17.67,17.7,17.65,17.66,88400.0,14.4225,14.447,14.4062,14.4143,88400.0
2010-07-14 15:30:00,17.67,17.67,17.6,17.61,72500.0,14.4225,14.4225,14.3654,14.3735,72500.0
2010-07-14 15:40:00,17.6,17.61,17.55,17.6,146600.0,14.3654,14.3735,14.3246,14.3654,146600.0
2010-07-14 15:50:00,17.6,17.66,17.59,17.62,269200.0,14.3654,14.4143,14.3572,14.3817,269200.0
2010-07-15 09:30:00,17.66,17.76,17.46,17.52,226600.0,14.4143,14.496,14.2511,14.3001,226600.0
2010-07-15 09:40:00,17.51,17.55,17.45,17.52,135600.0,14.2919,14.3246,14.2429,14.3001,135600.0
2010-07-15 09:50:00,17.52,17.67,17.51,17.65,101100.0,14.3001,14.4225,14.2919,14.4062,101100.0
2010-07-15 10:00:00,17.65,17.65,17.45,17.47,99400.0,14.4062,14.4062,14.2429,14.2593,99400.0
2010-07-15 10:10:00,17.46,17.46,17.31,17.33,174900.0,14.2511,14.2511,14.1287,14.145,174900.0
2010-07-15 10:20:00,17.33,17.47,17.3,17.46,108700.0,14.145,14.2593,14.1205,14.2511,108700.0
2010-07-15 10:30:00,17.47,17.47,17.38,17.42,90800.0,14.2593,14.2593,14.1858,14.2184,90800.0
2010-07-15 10:40:00,17.43,17.44,17.34,17.38,240300.0,14.2266,14.2348,14.1531,14.1858,240300.0
2010-07-15 10:50:00,17.37,17.39,17.33,17.37,71800.0,14.1776,14.194,14.145,14.1776,71800.0
2010-07-15 11:00:00,17.37,17.41,17.33,17.34,49600.0,14.1776,14.2103,14.145,14.1531,49600.0
2010-07-15 11:10:00,17.35,17.43,17.35,17.42,37000.0,14.1613,14.2266,14.1613,14.2184,37000.0
2010-07-15 11:20:00,17.42,17.48,17.42,17.46,47700.0,14.2184,14.2674,14.2184,14.2511,47700.0
2010-07-15 11:30:00,17.46,17.5,17.39,17.5,49200.0,14.2511,14.2837,14.194,14.2837,49200.0
2010-07-15 11:40:00,17.49,17.52,17.46,17.47,35700.0,14.2756,14.3001,14.2511,14.2593,35700.0
2010-07-15 11:50:00,17.47,17.48,17.42,17.43,27800.0,14.2593,14.2674,14.2184,14.2266,27800.0
2010-07-15 12:00:00,17.43,17.45,17.4,17.41,37900.0,14.2266,14.2429,14.2021,14.2103,37900.0
2010-07-15 12:10:00,17.4,17.47,17.39,17.44,18600.0,14.2021,14.2593,14.194,14.2348,18600.0
2010-07-15 12:20:00,17.43,17.44,17.38,17.4,27300.0,14.2266,14.2348,14.1858,14.2021,27300.0
2010-07-15 12:30:00,17.4,17.41,17.37,17.41,36900.0,14.2021,14.2103,14.1776,14.2103,36900.0
2010-07-15 12:40:00,17.42,17.47,17.39,17.47,74900.0,14.2184,14.2593,14.194,14.2593,74900.0
2010-07-15 12:50:00,17.47,17.5,17.45,17.45,97700.0,14.2593,14.2837,14.2429,14.2429,97700.0
2010-07-15 13:00:00,17.45,17.5,17.44,17.47,47400.0,14.2429,14.2837,14.2348,14.2593,47400.0
2010-07-15 13:10:00,17.48,17.51,17.45,17.5,33300.0,14.2674,14.2919,14.2429,14.2837,33300.0
2010-07-15 13:20:00,17.51,17.52,17.45,17.45,37700.0,14.2919,14.3001,14.2429,14.2429,37700.0
2010-07-15 13:30:00,17.46,17.5,17.42,17.47,45800.0,14.2511,14.2837,14.2184,14.2593,45800.0
2010-07-15 13:40:00,17.47,17.47,17.4,17.44,81800.0,14.2593,14.2593,14.2021,14.2348,81800.0
2010-07-15 13:50:00,17.45,17.45,17.38,17.41,56500.0,14.2429,14.2429,14.1858,14.2103,56500.0
2010-07-15 14:00:00,17.4,17.44,17.35,17.36,80500.0,14.2021,14.2348,14.1613,14.1695,80500.0
2010-07-15 14:10:00,17.36,17.46,17.33,17.46,74000.0,14.1695,14.2511,14.145,14.2511,74000.0
2010-07-15 14:20:00,17.46,17.48,17.41,17.46,60300.0,14.2511,14.2674,14.2103,14.2511,60300.0
2010-07-15 14:30:00,17.47,17.49,17.42,17.45,48700.0,14.2593,14.2756,14.2184,14.2429,48700.0
2010-07-15 14:40:00,17.46,17.51,17.44,17.5,52400.0,14.2511,14.2919,14.2348,14.2837,52400.0
2010-07-15 14:50:00,17.49,17.51,17.43,17.43,50400.0,14.2756,14.2919,14.2266,14.2266,50400.0
2010-07-15 15:00:00,17.44,17.48,17.38,17.4,74000.0,14.2348,14.2674,14.1858,14.2021,74000.0
2010-07-15 15:10:00,17.4,17.4,17.34,17.37,57800.0,14.2021,14.2021,14.1531,14.1776,57800.0
2010-07-15 15:20:00,17.36,17.42,17.33,17.42,105900.0,14.1695,14.2184,14.145,14.2184,105900.0
2010-07-15 15:30:00,17.42,17.48,17.4,17.47,128200.0,14.2184,14.2674,14.2021,14.2593,128200.0
2010-07-15 15:40:00,17.47,17.59,17.45,17.57,168700.0,14.2593,14.3572,14.2429,14.3409,168700.0
2010-07-15 15:50:00,17.58,17.63,17.55,17.57,389300.0,14.349,14.3898,14.3246,14.3409,389300.0
2010-07-16 09:30:00,17.48,17.48,17.25,17.25,136300.0,14.2674,14.2674,14.0797,14.0797,136300.0
2010-07-16 09:40:00,17.26,17.34,17.26,17.33,113900.0,14.0879,14.1531,14.0879,14.145,113900.0
2010-07-16 09:50:00,17.32,17.38,17.26,17.31,124500.0,14.1368,14.1858,14.0879,14.1287,124500.0
2010-07-16 10:00:00,17.3,17.32,17.16,17.22,200800.0,14.1205,14.1368,14.0062,14.0552,200800.0
2010-07-16 10:10:00,17.21,17.3,17.2,17.29,122300.0,14.047,14.1205,14.0389,14.1123,122300.0
2010-07-16 10:20:00,17.29,17.32,17.25,17.27,59900.0,14.1123,14.1368,14.0797,14.096,59900.0
2010-07-16 10:30:00,17.28,17.28,17.2,17.28,71100.0,14.1042,14.1042,14.0389,14.1042,71100.0
2010-07-16 10:40:00,17.28,17.33,17.25,17.26,48500.0,14.1042,14.145,14.0797,14.0879,48500.0
2010-07-16 10:50:00,17.26,17.3,17.25,17.28,41700.0,14.0879,14.1205,14.0797,14.1042,41700.0
2010-07-16 11:00:00,17.28,17.3,17.22,17.23,51800.0,14.1042,14.1205,14.0552,14.0634,51800.0
2010-07-16 11:10:00,17.23,17.25,17.2,17.2,50800.0,14.0634,14.0797,14.0389,14.0389,50800.0
2010-07-16 11:20:00,17.2,17.22,17.15,17.22,57400.0,14.0389,14.0552,13.9981,14.0552,57400.0
2010-07-16 11:30:00,17.21,17.22,17.15,17.18,68800.0,14.047,14.0552,13.9981,14.0226,68800.0
2010-07-16 11:40:00,17.17,17.21,17.16,17.21,94400.0,14.0144,14.047,14.0062,14.047,94400.0
2010-07-16 11:50:00,17.22,17.26,17.22,17.24,124200.0,14.0552,14.0879,14.0552,14.0715,124200.0
2010-07-16 12:00:00,17.25,17.26,17.15,17.16,188400.0,14.0797,14.0879,13.9981,14.0062,188400.0
2010-07-16 12:10:00,17.16,17.2,17.08,17.14,240400.0,14.0062,14.0389,13.9409,13.9899,240400.0
2010-07-16 12:20:00,17.14,17.21,17.14,17.21,221400.0,13.9899,14.047,13.9899,14.047,221400.0
2010-07-16 12:30:00,17.2,17.24,17.16,17.17,209200.0,14.0389,14.0715,14.0062,14.0144,209200.0
2010-07-16 12:40:00,17.17,17.23,17.17,17.21,52700.0,14.0144,14.0634,14.0144,14.047,52700.0
2010-07-16 12:50:00,17.21,17.21,17.15,17.16,191800.0,14.047,14.047,13.9981,14.0062,191800.0
2010-07-16 13:00:00,17.17,17.22,17.15,17.2,89200.0,14.0144,14.0552,13.9981,14.0389,89200.0
2010-07-16 13:10:00,17.19,17.2,17.13,17.13,151000.0,14.0307,14.0389,13.9817,13.9817,151000.0
2010-07-16 13:20:00,17.14,17.15,17.08,17.11,81900.0,13.9899,13.9981,13.9409,13.9654,81900.0
2010-07-16 13:30:00,17.11,17.19,17.09,17.12,83900.0,13.9654,14.0307,13.9491,13.9736,83900.0
2010-07-16 13:40:00,17.12,17.13,17.05,17.13,246500.0,13.9736,13.9817,13.9164,13.9817,246500.0
2010-07-16 13:50:00,17.13,17.14,17.09,17.11,125100.0,13.9817,13.9899,13.9491,13.9654,125100.0
2010-07-16 14:00:00,17.1,17.12,17.08,17.11,39300.0,13.9573,13.9736,13.9409,13.9654,39300.0
2010-07-16 14:10:00,17.1,17.12,17.08,17.09,107700.0,13.9573,13.9736,13.9409,13.9491,107700.0
2010-07-16 14:20:00,17.09,17.17,17.09,17.13,56400.0,13.9491,14.0144,13.9491,13.9817,56400.0
2010-07-16 14:30:00,17.13,17.14,17.08,17.1,49800.0,13.9817,13.9899,13.9409,13.9573,49800.0
2010-07-16 14:40:00,17.11,17.12,17.06,17.09,47100.0,13.9654,13.9736,13.9246,13.9491,47100.0
2010-07-16 14:50:00,17.1,17.1,17.06,17.06,52100.0,13.9573,13.9573,13.9246,13.9246,52100.0
2010-07-16 15:00:00,17.07,17.12,17.06,17.09,94600.0,13.9328,13.9736,13.9246,13.9491,94600.0
2010-07-16 15:10:00,17.09,17.09,17.05,17.06,103700.0,13.9491,13.9491,13.9164,13.9246,103700.0
2010-07-16 15:20:00,17.05,17.06,16.95,17.03,192400.0,13.9164,13.9246,13.8348,13.9001,192400.0
2010-07-16 15:30:00,17.04,17.11,17.03,17.07,112300.0,13.9083,13.9654,13.9001,13.9328,112300.0
2010-07-16 15:40:00,17.06,17.09,17.02,17.02,153700.0,13.9246,13.9491,13.892,13.892,153700.0
2010-07-16 15:50:00,17.03,17.08,17.01,17.02,265400.0,13.9001,13.9409,13.8838,13.892,265400.0
2010-07-19 09:30:00,17.17,17.25,17.06,17.11,140300.0,14.0144,14.0797,13.9246,13.9654,140300.0
2010-07-19 09:40:00,17.08,17.32,17.08,17.28,143100.0,13.9409,14.1368,13.9409,14.1042,143100.0
2010-07-19 09:50:00,17.27,17.33,17.18,17.19,74200.0,14.096,14.145,14.0226,14.0307,74200.0
2010-07-19 10:00:00,17.16,17.23,17.12,17.15,82600.0,14.0062,14.0634,13.9736,13.9981,82600.0
2010-07-19 10:10:00,17.13,17.17,17.1,17.11,56500.0,13.9817,14.0144,13.9573,13.9654,56500.0
2010-07-19 10:20:00,17.12,17.15,17.0,17.0,75000.0,13.9736,13.9981,13.8756,13.8756,75000.0
2010-07-19 10:30:00,17.0,17.1,17.0,17.06,46800.0,13.8756,13.9573,13.8756,13.9246,46800.0
2010-07-19 10:40:00,17.05,17.1,17.0,17.0,43900.0,13.9164,13.9573,13.8756,13.8756,43900.0
2010-07-19 10:50:00,17.0,17.01,16.91,16.98,327900.0,13.8756,13.8838,13.8022,13.8593,327900.0
2010-07-19 11:00:00,16.99,17.1,16.98,17.07,55000.0,13.8675,13.9573,13.8593,13.9328,55000.0
2010-07-19 11:10:00,17.06,17.09,17.03,17.07,52500.0,13.9246,13.9491,13.9001,13.9328,52500.0
2010-07-19 11:20:00,17.07,17.09,17.04,17.05,201800.0,13.9328,13.9491,13.9083,13.9164,201800.0
2010-07-19 11:30:00,17.04,17.06,17.01,17.02,62300.0,13.9083,13.9246,13.8838,13.892,62300.0
2010-07-19 11:40:00,17.02,17.04,17.0,17.03,60100.0,13.892,13.9083,13.8756,13.9001,60100.0
2010-07-19 11:50:00,17.03,17.1,17.03,17.09,30000.0,13.9001,13.9573,13.9001,13.9491,30000.0
2010-07-19 12:00:00,17.1,17.1,16.99,17.01,76300.0,13.9573,13.9573,13.8675,13.8838,76300.0
2010-07-19 12:10:00,17.0,17.04,16.98,17.04,39600.0,13.8756,13.9083,13.8593,13.9083,39600.0
2010-07-19 12:20:00,17.06,17.13,17.06,17.13,58500.0,13.9246,13.9817,13.9246,13.9817,58500.0
2010-07-19 12:30:00,17.13,17.15,17.09,17.15,172900.0,13.9817,13.9981,13.9491,13.9981,172900.0
2010-07-19 12:40:00,17.16,17.19,17.12,17.19,132200.0,14.0062,14.0307,13.9736,14.0307,132200.0
2010-07-19 12:50:00,17.19,17.19,17.11,17.13,67900.0,14.0307,14.0307,13.9654,13.9817,67900.0
2010-07-19 13:00:00,17.12,17.14,17.09,17.12,82200.0,13.9736,13.9899,13.9491,13.9736,82200.0
2010-07-19 13:10:00,17.13,17.13,17.08,17.08,22800.0,13.9817,13.9817,13.9409,13.9409,22800.0
2010-07-19 13:20:00,17.09,17.13,17.09,17.13,15200.0,13.9491,13.9817,13.9491,13.9817,15200.0
2010-07-19 13:30:00,17.13,17.16,17.11,17.13,35800.0,13.9817,14.0062,13.9654,13.9817,35800.0
2010-07-19 13:40:00,17.13,17.18,17.12,17.16,76200.0,13.9817,14.0226,13.9736,14.0062,76200.0
2010-07-19 13:50:00,17.16,17.17,17.12,17.14,29500.0,14.0062,14.0144,13.9736,13.9899,29500.0
2010-07-19 14:00:00,17.14,17.22,17.14,17.22,75400.0,13.9899,14.0552,13.9899,14.0552,75400.0
2010-07-19 14:10:00,17.22,17.3,17.22,17.29,36200.0,14.0552,14.1205,14.0552,14.1123,36200.0
2010-07-19 14:20:00,17.3,17.3,17.25,17.25,32400.0,14.1205,14.1205,14.0797,14.0797,32400.0
2010-07-19 14:30:00,17.25,17.29,17.25,17.26,45700.0,14.0797,14.1123,14.0797,14.0879,45700.0
2010-07-19 14:40:00,17.27,17.33,17.26,17.33,68200.0,14.096,14.145,14.0879,14.145,68200.0
2010-07-19 14:50:00,17.33,17.35,17.28,17.29,138200.0,14.145,14.1613,14.1042,14.1123,138200.0
2010-07-19 15:00:00,17.29,17.38,17.28,17.37,105200.0,14.1123,14.1858,14.1042,14.1776,105200.0
2010-07-19 15:10:00,17.38,17.4,17.34,17.35,125200.0,14.1858,14.2021,14.1531,14.1613,125200.0
2010-07-19 15:20:00,17.34,17.34,17.25,17.26,130400.0,14.1531,14.1531,14.0797,14.0879,130400.0
2010-07-19 15:30:00,17.25,17.29,17.21,17.23,133400.0,14.0797,14.1123,14.047,14.0634,133400.0
2010-07-19 15:40:00,17.23,17.3,17.21,17.29,171700.0,14.0634,14.1205,14.047,14.1123,171700.0
2010-07-19 15:50:00,17.29,17.32,17.28,17.32,223500.0,14.1123,14.1368,14.1042,14.1368,223500.0
2010-07-20 09:30:00,16.98,16.98,16.65,16.73,275900.0,13.8593,13.8593,13.59,13.6553,275900.0
2010-07-20 09:40:00,16.73,16.84,16.66,16.82,205700.0,13.6553,13.745,13.5981,13.7287,205700.0
2010-07-20 09:50:00,16.82,16.91,16.78,16.78,128400.0,13.7287,13.8022,13.6961,13.6961,128400.0
2010-07-20 10:00:00,16.78,16.81,16.67,16.73,163700.0,13.6961,13.7206,13.6063,13.6553,163700.0
2010-07-20 10:10:00,16.73,16.76,16.6,16.75,191700.0,13.6553,13.6797,13.5491,13.6716,191700.0
2010-07-20 10:20:00,16.76,16.81,16.72,16.81,309000.0,13.6797,13.7206,13.6471,13.7206,309000.0
2010-07-20 10:30:00,16.81,16.88,16.77,16.87,136300.0,13.7206,13.7777,13.6879,13.7695,136300.0
2010-07-20 10:40:00,16.87,16.92,16.84,16.9,142500.0,13.7695,13.8103,13.745,13.794,142500.0
2010-07-20 10:50:00,16.9,16.91,16.85,16.88,105400.0,13.794,13.8022,13.7532,13.7777,105400.0
2010-07-20 11:00:00,16.88,16.93,16.86,16.9,128600.0,13.7777,13.8185,13.7614,13.794,128600.0
2010-07-20 11:10:00,16.91,17.02,16.9,17.02,154100.0,13.8022,13.892,13.794,13.892,154100.0
2010-07-20 11:20:00,17.01,17.02,16.98,17.01,42000.0,13.8838,13.892,13.8593,13.8838,42000.0
2010-07-20 11:30:00,17.0,17.01,16.88,16.89,98900.0,13.8756,13.8838,13.7777,13.7859,98900.0
2010-07-20 11:40:00,16.88,16.94,16.85,16.93,35700.0,13.7777,13.8267,13.7532,13.8185,35700.0
2010-07-20 11:50:00,16.93,16.94,16.87,16.87,99700.0,13.8185,13.8267,13.7695,13.7695,99700.0
2010-07-20 12:00:00,16.88,16.88,16.81,16.87,130900.0,13.7777,13.7777,13.7206,13.7695,130900.0
2010-07-20 12:10:00,16.87,16.88,16.79,16.79,55000.0,13.7695,13.7777,13.7042,13.7042,55000.0
2010-07-20 12:20:00,16.79,16.8,16.75,16.79,63800.0,13.7042,13.7124,13.6716,13.7042,63800.0
2010-07-20 12:30:00,16.8,16.81,16.76,16.76,67000.0,13.7124,13.7206,13.6797,13.6797,67000.0
2010-07-20 12:40:00,16.77,16.82,16.75,16.81,30900.0,13.6879,13.7287,13.6716,13.7206,30900.0
2010-07-20 12:50:00,16.82,16.87,16.8,16.86,47000.0,13.7287,13.7695,13.7124,13.7614,47000.0
2010-07-20 13:00:00,16.86,16.92,16.85,16.9,122100.0,13.7614,13.8103,13.7532,13.794,122100.0
2010-07-20 13:10:00,16.91,16.91,16.84,16.86,75500.0,13.8022,13.8022,13.745,13.7614,75500.0
2010-07-20 13:20:00,16.86,16.88,16.84,16.87,63200.0,13.7614,13.7777,13.745,13.7695,63200.0
2010-07-20 13:30:00,16.87,16.94,16.87,16.94,179200.0,13.7695,13.8267,13.7695,13.8267,179200.0
2010-07-20 13:40:00,16.94,16.97,16.9,16.95,133400.0,13.8267,13.8511,13.794,13.8348,133400.0
2010-07-20 13:50:00,16.96,17.1,16.95,17.09,311100.0,13.843,13.9573,13.8348,13.9491,311100.0
2010-07-20 14:00:00,17.08,17.14,17.08,17.09,313400.0,13.9409,13.9899,13.9409,13.9491,313400.0
2010-07-20 14:10:00,17.09,17.12,17.01,17.07,191200.0,13.9491,13.9736,13.8838,13.9328,191200.0
2010-07-20 14:20:00,17.06,17.07,17.0,17.06,90300.0,13.9246,13.9328,13.8756,13.9246,90300.0
2010-07-20 14:30:00,17.05,17.09,17.02,17.03,70700.0,13.9164,13.9491,13.892,13.9001,70700.0
2010-07-20 14:40:00,17.03,17.09,17.0,17.07,76200.0,13.9001,13.9491,13.8756,13.9328,76200.0
2010-07-20 14:50:00,17.06,17.13,17.04,17.06,137100.0,13.9246,13.9817,13.9083,13.9246,137100.0
2010-07-20 15:00:00,17.06,17.09,17.04,17.09,209800.0,13.9246,13.9491,13.9083,13.9491,209800.0
2010-07-20 15:10:00,17.09,17.14,17.08,17.08,122500.0,13.9491,13.9899,13.9409,13.9409,122500.0
2010-07-20 15:20:00,17.08,17.14,17.06,17.14,244000.0,13.9409,13.9899,13.9246,13.9899,244000.0
2010-07-20 15:30:00,17.14,17.24,17.14,17.16,205200.0,13.9899,14.0715,13.9899,14.0062,205200.0
2010-07-20 15:40:00,17.17,17.2,17.12,17.18,366000.0,14.0144,14.0389,13.9736,14.0226,366000.0
2010-07-20 15:50:00,17.18,17.19,17.09,17.1,985900.0,14.0226,14.0307,13.9491,13.9573,985900.0
2010-07-21 09:30:00,17.51,17.61,17.36,17.37,273900.0,14.2919,14.3735,14.1695,14.1776,273900.0
2010-07-21 09:40:00,17.36,17.53,17.3,17.35,377600.0,14.1695,14.3082,14.1205,14.1613,377600.0
2010-07-21 09:50:00,17.36,17.44,17.32,17.33,380400.0,14.1695,14.2348,14.1368,14.145,380400.0
2010-07-21 10:00:00,17.32,17.33,17.22,17.3,338500.0,14.1368,14.145,14.0552,14.1205,338500.0
2010-07-21 10:10:00,17.31,17.38,17.3,17.34,223400.0,14.1287,14.1858,14.1205,14.1531,223400.0
2010-07-21 10:20:00,17.34,17.35,17.28,17.31,155100.0,14.1531,14.1613,14.1042,14.1287,155100.0
2010-07-21 10:30:00,17.31,17.34,17.25,17.26,148800.0,14.1287,14.1531,14.0797,14.0879,148800.0
2010-07-21 10:40:00,17.26,17.36,17.25,17.36,91500.0,14.0879,14.1695,14.0797,14.1695,91500.0
2010-07-21 10:50:00,17.36,17.45,17.35,17.37,154500.0,14.1695,14.2429,14.1613,14.1776,154500.0
2010-07-21 11:00:00,17.37,17.41,17.31,17.32,116500.0,14.1776,14.2103,14.1287,14.1368,116500.0
2010-07-21 11:10:00,17.31,17.35,17.28,17.34,82800.0,14.1287,14.1613,14.1042,14.1531,82800.0
2010-07-21 11:20:00,17.35,17.37,17.32,17.33,44500.0,14.1613,14.1776,14.1368,14.145,44500.0
2010-07-21 11:30:00,17.33,17.41,17.3,17.4,100400.0,14.145,14.2103,14.1205,14.2021,100400.0
2010-07-21 11:40:00,17.4,17.41,17.33,17.39,101600.0,14.2021,14.2103,14.145,14.194,101600.0
2010-07-21 11:50:00,17.39,17.45,17.36,17.38,124200.0,14.194,14.2429,14.1695,14.1858,124200.0
2010-07-21 12:00:00,17.38,17.44,17.38,17.4,102100.0,14.1858,14.2348,14.1858,14.2021,102100.0
2010-07-21 12:10:00,17.4,17.42,17.36,17.36,50200.0,14.2021,14.2184,14.1695,14.1695,50200.0
2010-07-21 12:20:00,17.36,17.53,17.35,17.52,239900.0,14.1695,14.3082,14.1613,14.3001,239900.0
2010-07-21 12:30:00,17.52,17.58,17.52,17.57,73900.0,14.3001,14.349,14.3001,14.3409,73900.0
2010-07-21 12:40:00,17.57,17.58,17.5,17.53,94600.0,14.3409,14.349,14.2837,14.3082,94600.0
2010-07-21 12:50:00,17.53,17.53,17.45,17.48,79300.0,14.3082,14.3082,14.2429,14.2674,79300.0
2010-07-21 13:00:00,17.48,17.53,17.48,17.52,60800.0,14.2674,14.3082,14.2674,14.3001,60800.0
2010-07-21 13:10:00,17.52,17.53,17.5,17.5,42900.0,14.3001,14.3082,14.2837,14.2837,42900.0
2010-07-21 13:20:00,17.5,17.53,17.5,17.53,40700.0,14.2837,14.3082,14.2837,14.3082,40700.0
2010-07-21 13:30:00,17.53,17.56,17.49,17.49,250800.0,14.3082,14.3327,14.2756,14.2756,250800.0
2010-07-21 13:40:00,17.49,17.5,17.42,17.45,104000.0,14.2756,14.2837,14.2184,14.2429,104000.0
2010-07-21 13:50:00,17.46,17.51,17.43,17.44,280500.0,14.2511,14.2919,14.2266,14.2348,280500.0
2010-07-21 14:00:00,17.43,17.44,17.2,17.21,536300.0,14.2266,14.2348,14.0389,14.047,536300.0
2010-07-21 14:10:00,17.2,17.2,17.0,17.2,385300.0,14.0389,14.0389,13.8756,14.0389,385300.0
2010-07-21 14:20:00,17.2,17.31,17.17,17.29,333200.0,14.0389,14.1287,14.0144,14.1123,333200.0
2010-07-21 14:30:00,17.29,17.29,17.15,17.19,194500.0,14.1123,14.1123,13.9981,14.0307,194500.0
2010-07-21 14:40:00,17.19,17.28,17.17,17.23,130700.0,14.0307,14.1042,14.0144,14.0634,130700.0
2010-07-21 14:50:00,17.22,17.24,17.1,17.17,242000.0,14.0552,14.0715,13.9573,14.0144,242000.0
2010-07-21 15:00:00,17.16,17.27,17.11,17.26,236600.0,14.0062,14.096,13.9654,14.0879,236600.0
2010-07-21 15:10:00,17.26,17.34,17.21,17.21,189100.0,14.0879,14.1531,14.047,14.047,189100.0
2010-07-21 15:20:00,17.21,17.23,17.14,17.15,146300.0,14.047,14.0634,13.9899,13.9981,146300.0
2010-07-21 15:30:00,17.14,17.22,17.14,17.21,186400.0,13.9899,14.0552,13.9899,14.047,186400.0
2010-07-21 15:40:00,17.2,17.24,17.15,17.23,176300.0,14.0389,14.0715,13.9981,14.0634,176300.0
2010-07-21 15:50:00,17.23,17.25,17.15,17.2,381400.0,14.0634,14.0797,13.9981,14.0389,381400.0
2010-07-22 09:30:00,17.55,17.85,17.51,17.71,314300.0,14.3246,14.5694,14.2919,14.4551,314300.0
2010-07-22 09:40:00,17.71,17.86,17.71,17.74,265400.0,14.4551,14.5776,14.4551,14.4796,265400.0
2010-07-22 09:50:00,17.74,17.75,17.62,17.73,145000.0,14.4796,14.4878,14.3817,14.4715,145000.0
2010-07-22 10:00:00,17.74,17.92,17.74,17.83,194100.0,14.4796,14.6266,14.4796,14.5531,194100.0
2010-07-22 10:10:00,17.83,17.9,17.81,17.85,191400.0,14.5531,14.6102,14.5368,14.5694,191400.0
2010-07-22 10:20:00,17.86,17.9,17.83,17.88,182200.0,14.5776,14.6102,14.5531,14.5939,182200.0
2010-07-22 10:30:00,17.89,17.91,17.84,17.87,178200.0,14.6021,14.6184,14.5613,14.5857,178200.0
2010-07-22 10:40:00,17.87,17.95,17.87,17.91,196600.0,14.5857,14.651,14.5857,14.6184,196600.0
2010-07-22 10:50:00,17.9,17.91,17.79,17.79,115100.0,14.6102,14.6184,14.5204,14.5204,115100.0
2010-07-22 11:00:00,17.79,17.8,17.72,17.72,121400.0,14.5204,14.5286,14.4633,14.4633,121400.0
2010-07-22 11:10:00,17.72,17.74,17.68,17.73,114700.0,14.4633,14.4796,14.4307,14.4715,114700.0
2010-07-22 11:20:00,17.73,17.76,17.68,17.75,120200.0,14.4715,14.496,14.4307,14.4878,120200.0
2010-07-22 11:30:00,17.74,17.75,17.63,17.67,90900.0,14.4796,14.4878,14.3898,14.4225,90900.0
2010-07-22 11:40:00,17.67,17.72,17.64,17.68,59900.0,14.4225,14.4633,14.398,14.4307,59900.0
2010-07-22 11:50:00,17.67,17.7,17.64,17.7,62800.0,14.4225,14.447,14.398,14.447,62800.0
2010-07-22 12:00:00,17.69,17.7,17.62,17.69,106400.0,14.4388,14.447,14.3817,14.4388,106400.0
2010-07-22 12:10:00,17.69,17.7,17.65,17.7,63100.0,14.4388,14.447,14.4062,14.447,63100.0
2010-07-22 12:20:00,17.7,17.78,17.69,17.77,103700.0,14.447,14.5123,14.4388,14.5041,103700.0
2010-07-22 12:30:00,17.77,17.77,17.72,17.75,72600.0,14.5041,14.5041,14.4633,14.4878,72600.0
2010-07-22 12:40:00,17.75,17.77,17.74,17.76,52000.0,14.4878,14.5041,14.4796,14.496,52000.0
2010-07-22 12:50:00,17.76,17.8,17.75,17.8,65600.0,14.496,14.5286,14.4878,14.5286,65600.0
2010-07-22 13:00:00,17.81,17.91,17.81,17.9,147300.0,14.5368,14.6184,14.5368,14.6102,147300.0
2010-07-22 13:10:00,17.9,17.96,17.9,17.96,127700.0,14.6102,14.6592,14.6102,14.6592,127700.0
2010-07-22 13:20:00,17.96,17.97,17.92,17.92,121600.0,14.6592,14.6674,14.6266,14.6266,121600.0
2010-07-22 13:30:00,17.92,17.97,17.9,17.95,127500.0,14.6266,14.6674,14.6102,14.651,127500.0
2010-07-22 13:40:00,17.96,17.99,17.95,17.98,154700.0,14.6592,14.6837,14.651,14.6755,154700.0
2010-07-22 13:50:00,17.97,18.0,17.97,18.0,153700.0,14.6674,14.6918,14.6674,14.6918,153700.0
2010-07-22 14:00:00,18.0,18.02,17.98,18.02,283500.0,14.6918,14.7082,14.6755,14.7082,283500.0
2010-07-22 14:10:00,18.01,18.04,17.99,17.99,92300.0,14.7,14.7245,14.6837,14.6837,92300.0
2010-07-22 14:20:00,17.99,18.05,17.98,18.04,142600.0,14.6837,14.7327,14.6755,14.7245,142600.0
2010-07-22 14:30:00,18.03,18.06,18.01,18.04,133900.0,14.7163,14.7408,14.7,14.7245,133900.0
2010-07-22 14:40:00,18.04,18.1,18.03,18.09,101400.0,14.7245,14.7735,14.7163,14.7653,101400.0
2010-07-22 14:50:00,18.1,18.17,18.09,18.15,175800.0,14.7735,14.8306,14.7653,14.8143,175800.0
2010-07-22 15:00:00,18.16,18.16,18.06,18.1,178800.0,14.8224,14.8224,14.7408,14.7735,178800.0
2010-07-22 15:10:00,18.1,18.12,18.06,18.12,263100.0,14.7735,14.7898,14.7408,14.7898,263100.0
2010-07-22 15:20:00,18.12,18.14,18.09,18.1,247000.0,14.7898,14.8061,14.7653,14.7735,247000.0
2010-07-22 15:30:00,18.1,18.12,17.97,18.0,302300.0,14.7735,14.7898,14.6674,14.6918,302300.0
2010-07-22 15:40:00,17.99,18.01,17.91,17.98,561800.0,14.6837,14.7,14.6184,14.6755,561800.0
2010-07-22 15:50:00,17.98,18.1,17.95,18.09,670600.0,14.6755,14.7735,14.651,14.7653,670600.0
2010-07-23 09:30:00,17.77,18.09,17.72,17.8,992000.0,14.5041,14.7653,14.4633,14.5286,992000.0
2010-07-23 09:40:00,17.8,18.59,17.78,18.24,848300.0,14.5286,15.1734,14.5123,14.8877,848300.0
2010-07-23 09:50:00,18.24,18.35,18.15,18.33,623600.0,14.8877,14.9775,14.8143,14.9612,623600.0
2010-07-23 10:00:00,18.32,18.45,18.28,18.38,818100.0,14.953,15.0591,14.9204,15.002,818100.0
2010-07-23 10:10:00,18.37,18.53,18.34,18.53,522700.0,14.9938,15.1244,14.9694,15.1244,522700.0
2010-07-23 10:20:00,18.54,18.73,18.52,18.68,595000.0,15.1326,15.2877,15.1163,15.2469,595000.0
2010-07-23 10:30:00,18.69,18.74,18.62,18.67,288800.0,15.255,15.2958,15.1979,15.2387,288800.0
2010-07-23 10:40:00,18.68,18.8,18.68,18.77,478100.0,15.2469,15.3448,15.2469,15.3203,478100.0
2010-07-23 10:50:00,18.78,18.85,18.74,18.79,461800.0,15.3285,15.3856,15.2958,15.3367,461800.0
2010-07-23 11:00:00,18.79,18.8,18.59,18.59,222100.0,15.3367,15.3448,15.1734,15.1734,222100.0
2010-07-23 11:10:00,18.59,18.64,18.47,18.58,266800.0,15.1734,15.2142,15.0755,15.1653,266800.0
2010-07-23 11:20:00,18.6,18.79,18.59,18.75,274800.0,15.1816,15.3367,15.1734,15.304,274800.0
2010-07-23 11:30:00,18.75,18.8,18.73,18.77,131400.0,15.304,15.3448,15.2877,15.3203,131400.0
2010-07-23 11:40:00,18.77,18.89,18.76,18.89,259900.0,15.3203,15.4183,15.3122,15.4183,259900.0
2010-07-23 11:50:00,18.89,18.99,18.76,18.78,390600.0,15.4183,15.4999,15.3122,15.3285,390600.0
2010-07-23 12:00:00,18.79,18.86,18.75,18.75,231400.0,15.3367,15.3938,15.304,15.304,231400.0
2010-07-23 12:10:00,18.75,18.82,18.67,18.82,214900.0,15.304,15.3611,15.2387,15.3611,214900.0
2010-07-23 12:20:00,18.82,18.83,18.66,18.68,139600.0,15.3611,15.3693,15.2305,15.2469,139600.0
2010-07-23 12:30:00,18.67,18.68,18.61,18.64,128700.0,15.2387,15.2469,15.1897,15.2142,128700.0
2010-07-23 12:40:00,18.64,18.65,18.55,18.65,84100.0,15.2142,15.2224,15.1408,15.2224,84100.0
2010-07-23 12:50:00,18.65,18.79,18.65,18.78,196400.0,15.2224,15.3367,15.2224,15.3285,196400.0
2010-07-23 13:00:00,18.78,18.79,18.67,18.75,93300.0,15.3285,15.3367,15.2387,15.304,93300.0
2010-07-23 13:10:00,18.76,18.88,18.74,18.85,129000.0,15.3122,15.4101,15.2958,15.3856,129000.0
2010-07-23 13:20:00,18.85,18.94,18.82,18.94,124400.0,15.3856,15.4591,15.3611,15.4591,124400.0
2010-07-23 13:30:00,18.93,18.97,18.86,18.87,149300.0,15.4509,15.4836,15.3938,15.402,149300.0
2010-07-23 13:40:00,18.87,18.88,18.8,18.81,90700.0,15.402,15.4101,15.3448,15.353,90700.0
2010-07-23 13:50:00,18.81,18.9,18.81,18.84,152000.0,15.353,15.4264,15.353,15.3775,152000.0
2010-07-23 14:00:00,18.83,18.92,18.79,18.88,160700.0,15.3693,15.4428,15.3367,15.4101,160700.0
2010-07-23 14:10:00,18.89,18.91,18.74,18.75,186000.0,15.4183,15.4346,15.2958,15.304,186000.0
2010-07-23 14:20:00,18.76,18.76,18.68,18.74,236100.0,15.3122,15.3122,15.2469,15.2958,236100.0
2010-07-23 14:30:00,18.74,18.79,18.72,18.73,115600.0,15.2958,15.3367,15.2795,15.2877,115600.0
2010-07-23 14:40:00,18.73,18.76,18.69,18.73,211500.0,15.2877,15.3122,15.255,15.2877,211500.0
2010-07-23 14:50:00,18.73,18.73,18.63,18.66,365400.0,15.2877,15.2877,15.2061,15.2305,365400.0
2010-07-23 15:00:00,18.65,18.69,18.61,18.68,203800.0,15.2224,15.255,15.1897,15.2469,203800.0
2010-07-23 15:10:00,18.68,18.77,18.65,18.73,278200.0,15.2469,15.3203,15.2224,15.2877,278200.0
2010-07-23 15:20:00,18.74,18.74,18.64,18.66,234300.0,15.2958,15.2958,15.2142,15.2305,234300.0
2010-07-23 15:30:00,18.66,18.75,18.65,18.67,132500.0,15.2305,15.304,15.2224,15.2387,132500.0
2010-07-23 15:40:00,18.68,18.74,18.64,18.7,281200.0,15.2469,15.2958,15.2142,15.2632,281200.0
2010-07-23 15:50:00,18.71,18.76,18.71,18.73,518800.0,15.2714,15.3122,15.2714,15.2877,518800.0
2010-07-26 09:30:00,18.7,18.85,18.66,18.85,412900.0,15.2632,15.3856,15.2305,15.3856,412900.0
2010-07-26 09:40:00,18.84,18.98,18.79,18.98,394900.0,15.3775,15.4917,15.3367,15.4917,394900.0
2010-07-26 09:50:00,18.98,19.0,18.92,18.96,402800.0,15.4917,15.5081,15.4428,15.4754,402800.0
2010-07-26 10:00:00,18.96,18.99,18.91,18.94,240300.0,15.4754,15.4999,15.4346,15.4591,240300.0
2010-07-26 10:10:00,18.94,19.19,18.93,19.12,532100.0,15.4591,15.6631,15.4509,15.606,532100.0
2010-07-26 10:20:00,19.12,19.15,19.05,19.13,264500.0,15.606,15.6305,15.5489,15.6142,264500.0
2010-07-26 10:30:00,19.14,19.15,19.0,19.13,233700.0,15.6223,15.6305,15.5081,15.6142,233700.0
2010-07-26 10:40:00,19.13,19.15,19.02,19.06,242400.0,15.6142,15.6305,15.5244,15.557,242400.0
2010-07-26 10:50:00,19.07,19.15,19.04,19.14,158900.0,15.5652,15.6305,15.5407,15.6223,158900.0
2010-07-26 11:00:00,19.14,19.17,19.1,19.15,139300.0,15.6223,15.6468,15.5897,15.6305,139300.0
2010-07-26 11:10:00,19.15,19.19,19.12,19.17,148500.0,15.6305,15.6631,15.606,15.6468,148500.0
2010-07-26 11:20:00,19.18,19.2,19.14,19.2,230900.0,15.655,15.6713,15.6223,15.6713,230900.0
2010-07-26 11:30:00,19.2,19.22,19.18,19.22,267300.0,15.6713,15.6876,15.655,15.6876,267300.0
2010-07-26 11:40:00,19.22,19.24,19.17,19.19,172800.0,15.6876,15.704,15.6468,15.6631,172800.0
2010-07-26 11:50:00,19.18,19.19,19.11,19.12,135800.0,15.655,15.6631,15.5978,15.606,135800.0
2010-07-26 12:00:00,19.12,19.15,19.09,19.13,137100.0,15.606,15.6305,15.5815,15.6142,137100.0
2010-07-26 12:10:00,19.14,19.14,19.0,19.04,205500.0,15.6223,15.6223,15.5081,15.5407,205500.0
2010-07-26 12:20:00,19.03,19.07,19.0,19.06,94300.0,15.5325,15.5652,15.5081,15.557,94300.0
2010-07-26 12:30:00,19.06,19.07,19.02,19.06,65400.0,15.557,15.5652,15.5244,15.557,65400.0
2010-07-26 12:40:00,19.05,19.1,19.03,19.09,73400.0,15.5489,15.5897,15.5325,15.5815,73400.0
2010-07-26 12:50:00,19.09,19.1,19.02,19.07,99900.0,15.5815,15.5897,15.5244,15.5652,99900.0
2010-07-26 13:00:00,19.07,19.07,19.01,19.02,108300.0,15.5652,15.5652,15.5162,15.5244,108300.0
2010-07-26 13:10:00,19.03,19.03,18.99,19.0,167300.0,15.5325,15.5325,15.4999,15.5081,167300.0
2010-07-26 13:20:00,19.0,19.01,18.99,19.01,96400.0,15.5081,15.5162,15.4999,15.5162,96400.0
2010-07-26 13:30:00,19.01,19.03,19.0,19.01,69900.0,15.5162,15.5325,15.5081,15.5162,69900.0
2010-07-26 13:40:00,19.02,19.1,19.02,19.07,236000.0,15.5244,15.5897,15.5244,15.5652,236000.0
2010-07-26 13:50:00,19.07,19.1,19.04,19.09,155000.0,15.5652,15.5897,15.5407,15.5815,155000.0
2010-07-26 14:00:00,19.1,19.1,19.08,19.09,114900.0,15.5897,15.5897,15.5734,15.5815,114900.0
2010-07-26 14:10:00,19.09,19.16,19.07,19.15,174900.0,15.5815,15.6387,15.5652,15.6305,174900.0
2010-07-26 14:20:00,19.16,19.16,19.08,19.09,134300.0,15.6387,15.6387,15.5734,15.5815,134300.0
2010-07-26 14:30:00,19.08,19.1,19.06,19.07,108700.0,15.5734,15.5897,15.557,15.5652,108700.0
2010-07-26 14:40:00,19.06,19.1,19.06,19.09,85600.0,15.557,15.5897,15.557,15.5815,85600.0
2010-07-26 14:50:00,19.09,19.14,19.07,19.14,107700.0,15.5815,15.6223,15.5652,15.6223,107700.0
2010-07-26 15:00:00,19.14,19.22,19.12,19.22,238500.0,15.6223,15.6876,15.606,15.6876,238500.0
2010-07-26 15:10:00,19.21,19.21,19.16,19.17,158100.0,15.6795,15.6795,15.6387,15.6468,158100.0
2010-07-26 15:20:00,19.18,19.18,19.14,19.15,199800.0,15.655,15.655,15.6223,15.6305,199800.0
2010-07-26 15:30:00,19.15,19.15,19.11,19.12,181100.0,15.6305,15.6305,15.5978,15.606,181100.0
2010-07-26 15:40:00,19.11,19.18,19.09,19.16,489700.0,15.5978,15.655,15.5815,15.6387,489700.0
2010-07-26 15:50:00,19.16,19.18,19.05,19.17,2751900.0,15.6387,15.655,15.5489,15.6468,2751900.0
2010-07-27 09:30:00,19.29,19.29,19.2,19.28,245100.0,15.7448,15.7448,15.6713,15.7366,245100.0
2010-07-27 09:40:00,19.28,19.29,19.14,19.15,190900.0,15.7366,15.7448,15.6223,15.6305,190900.0
2010-07-27 09:50:00,19.16,19.19,19.13,19.14,177200.0,15.6387,15.6631,15.6142,15.6223,177200.0
2010-07-27 10:00:00,19.14,19.19,19.0,19.03,333300.0,15.6223,15.6631,15.5081,15.5325,333300.0
2010-07-27 10:10:00,19.03,19.05,18.94,19.0,278500.0,15.5325,15.5489,15.4591,15.5081,278500.0
2010-07-27 10:20:00,18.99,19.08,18.98,19.07,125800.0,15.4999,15.5734,15.4917,15.5652,125800.0
2010-07-27 10:30:00,19.07,19.09,18.98,18.98,188500.0,15.5652,15.5815,15.4917,15.4917,188500.0
2010-07-27 10:40:00,18.98,19.02,18.97,19.0,220900.0,15.4917,15.5244,15.4836,15.5081,220900.0
2010-07-27 10:50:00,18.99,19.02,18.96,19.0,230500.0,15.4999,15.5244,15.4754,15.5081,230500.0
2010-07-27 11:00:00,19.0,19.01,18.96,19.01,124600.0,15.5081,15.5162,15.4754,15.5162,124600.0
2010-07-27 11:10:00,19.0,19.0,18.96,18.97,190600.0,15.5081,15.5081,15.4754,15.4836,190600.0
2010-07-27 11:20:00,18.98,19.01,18.96,19.0,100200.0,15.4917,15.5162,15.4754,15.5081,100200.0
2010-07-27 11:30:00,19.0,19.1,19.0,19.1,185800.0,15.5081,15.5897,15.5081,15.5897,185800.0
2010-07-27 11:40:00,19.09,19.1,19.04,19.04,58100.0,15.5815,15.5897,15.5407,15.5407,58100.0
2010-07-27 11:50:00,19.05,19.07,19.01,19.06,60000.0,15.5489,15.5652,15.5162,15.557,60000.0
2010-07-27 12:00:00,19.07,19.07,18.98,19.01,58700.0,15.5652,15.5652,15.4917,15.5162,58700.0
2010-07-27 12:10:00,19.01,19.06,19.0,19.02,60700.0,15.5162,15.557,15.5081,15.5244,60700.0
2010-07-27 12:20:00,19.02,19.03,18.98,18.98,70600.0,15.5244,15.5325,15.4917,15.4917,70600.0
2010-07-27 12:30:00,18.98,18.99,18.94,18.95,122100.0,15.4917,15.4999,15.4591,15.4673,122100.0
2010-07-27 12:40:00,18.95,19.0,18.92,18.92,79100.0,15.4673,15.5081,15.4428,15.4428,79100.0
2010-07-27 12:50:00,18.92,18.94,18.9,18.9,138500.0,15.4428,15.4591,15.4264,15.4264,138500.0
2010-07-27 13:00:00,18.91,18.91,18.85,18.88,81600.0,15.4346,15.4346,15.3856,15.4101,81600.0
2010-07-27 13:10:00,18.88,18.9,18.86,18.86,58200.0,15.4101,15.4264,15.3938,15.3938,58200.0
2010-07-27 13:20:00,18.85,18.89,18.77,18.78,142100.0,15.3856,15.4183,15.3203,15.3285,142100.0
2010-07-27 13:30:00,18.78,18.85,18.78,18.85,126600.0,15.3285,15.3856,15.3285,15.3856,126600.0
2010-07-27 13:40:00,18.84,18.92,18.78,18.91,105700.0,15.3775,15.4428,15.3285,15.4346,105700.0
2010-07-27 13:50:00,18.91,18.94,18.87,18.92,97800.0,15.4346,15.4591,15.402,15.4428,97800.0
2010-07-27 14:00:00,18.91,18.92,18.85,18.89,121100.0,15.4346,15.4428,15.3856,15.4183,121100.0
2010-07-27 14:10:00,18.89,18.91,18.83,18.9,138200.0,15.4183,15.4346,15.3693,15.4264,138200.0
2010-07-27 14:20:00,18.91,18.94,18.89,18.93,106300.0,15.4346,15.4591,15.4183,15.4509,106300.0
2010-07-27 14:30:00,18.93,18.96,18.87,18.89,213300.0,15.4509,15.4754,15.402,15.4183,213300.0
2010-07-27 14:40:00,18.89,18.93,18.86,18.93,58300.0,15.4183,15.4509,15.3938,15.4509,58300.0
2010-07-27 14:50:00,18.92,18.93,18.85,18.9,94400.0,15.4428,15.4509,15.3856,15.4264,94400.0
2010-07-27 15:00:00,18.89,18.93,18.89,18.92,69200.0,15.4183,15.4509,15.4183,15.4428,69200.0
2010-07-27 15:10:00,18.93,18.93,18.88,18.91,112800.0,15.4509,15.4509,15.4101,15.4346,112800.0
2010-07-27 15:20:00,18.91,18.95,18.91,18.95,129600.0,15.4346,15.4673,15.4346,15.4673,129600.0
2010-07-27 15:30:00,18.95,18.95,18.9,18.9,145500.0,15.4673,15.4673,15.4264,15.4264,145500.0
2010-07-27 15:40:00,18.89,18.92,18.86,18.87,283000.0,15.4183,15.4428,15.3938,15.402,283000.0
2010-07-27 15:50:00,18.86,18.92,18.84,18.87,381000.0,15.3938,15.4428,15.3775,15.402,381000.0
2010-07-28 09:30:00,18.8,18.96,18.67,18.88,157100.0,15.3448,15.4754,15.2387,15.4101,157100.0
2010-07-28 09:40:00,18.89,18.92,18.82,18.87,73300.0,15.4183,15.4428,15.3611,15.402,73300.0
2010-07-28 09:50:00,18.87,19.04,18.87,19.03,145000.0,15.402,15.5407,15.402,15.5325,145000.0
2010-07-28 10:00:00,19.03,19.11,18.91,18.91,169500.0,15.5325,15.5978,15.4346,15.4346,169500.0
2010-07-28 10:10:00,18.91,18.94,18.9,18.92,130200.0,15.4346,15.4591,15.4264,15.4428,130200.0
2010-07-28 10:20:00,18.92,18.92,18.84,18.87,66700.0,15.4428,15.4428,15.3775,15.402,66700.0
2010-07-28 10:30:00,18.87,18.9,18.82,18.89,95900.0,15.402,15.4264,15.3611,15.4183,95900.0
2010-07-28 10:40:00,18.89,18.94,18.86,18.93,132600.0,15.4183,15.4591,15.3938,15.4509,132600.0
2010-07-28 10:50:00,18.94,18.98,18.91,18.94,81400.0,15.4591,15.4917,15.4346,15.4591,81400.0
2010-07-28 11:00:00,18.95,18.96,18.83,18.84,77400.0,15.4673,15.4754,15.3693,15.3775,77400.0
2010-07-28 11:10:00,18.83,18.91,18.82,18.87,106900.0,15.3693,15.4346,15.3611,15.402,106900.0
2010-07-28 11:20:00,18.86,18.99,18.86,18.93,147800.0,15.3938,15.4999,15.3938,15.4509,147800.0
2010-07-28 11:30:00,18.92,18.98,18.89,18.95,142200.0,15.4428,15.4917,15.4183,15.4673,142200.0
2010-07-28 11:40:00,18.94,18.95,18.83,18.83,167600.0,15.4591,15.4673,15.3693,15.3693,167600.0
2010-07-28 11:50:00,18.83,18.84,18.81,18.83,52400.0,15.3693,15.3775,15.353,15.3693,52400.0
2010-07-28 12:00:00,18.83,18.93,18.83,18.9,111500.0,15.3693,15.4509,15.3693,15.4264,111500.0
2010-07-28 12:10:00,18.9,19.03,18.9,19.01,224400.0,15.4264,15.5325,15.4264,15.5162,224400.0
2010-07-28 12:20:00,19.01,19.08,19.0,19.01,131200.0,15.5162,15.5734,15.5081,15.5162,131200.0
2010-07-28 12:30:00,19.0,19.0,18.95,18.96,53500.0,15.5081,15.5081,15.4673,15.4754,53500.0
2010-07-28 12:40:00,18.96,18.99,18.91,18.91,47400.0,15.4754,15.4999,15.4346,15.4346,47400.0
2010-07-28 12:50:00,18.92,19.01,18.91,19.01,95100.0,15.4428,15.5162,15.4346,15.5162,95100.0
2010-07-28 13:00:00,19.01,19.02,18.93,18.97,50200.0,15.5162,15.5244,15.4509,15.4836,50200.0
2010-07-28 13:10:00,18.98,18.99,18.92,18.92,40300.0,15.4917,15.4999,15.4428,15.4428,40300.0
2010-07-28 13:20:00,18.92,18.97,18.84,18.85,141900.0,15.4428,15.4836,15.3775,15.3856,141900.0
2010-07-28 13:30:00,18.85,18.88,18.82,18.84,94900.0,15.3856,15.4101,15.3611,15.3775,94900.0
2010-07-28 13:40:00,18.84,18.84,18.77,18.8,59600.0,15.3775,15.3775,15.3203,15.3448,59600.0
2010-07-28 13:50:00,18.8,18.8,18.75,18.76,134000.0,15.3448,15.3448,15.304,15.3122,134000.0
2010-07-28 14:00:00,18.76,18.84,18.73,18.82,135700.0,15.3122,15.3775,15.2877,15.3611,135700.0
2010-07-28 14:10:00,18.81,18.81,18.71,18.72,155900.0,15.353,15.353,15.2714,15.2795,155900.0
2010-07-28 14:20:00,18.71,18.74,18.68,18.71,72300.0,15.2714,15.2958,15.2469,15.2714,72300.0
2010-07-28 14:30:00,18.71,18.73,18.7,18.7,53000.0,15.2714,15.2877,15.2632,15.2632,53000.0
2010-07-28 14:40:00,18.7,18.72,18.67,18.67,47500.0,15.2632,15.2795,15.2387,15.2387,47500.0
2010-07-28 14:50:00,18.68,18.68,18.64,18.66,135700.0,15.2469,15.2469,15.2142,15.2305,135700.0
2010-07-28 15:00:00,18.65,18.67,18.62,18.62,104200.0,15.2224,15.2387,15.1979,15.1979,104200.0
2010-07-28 15:10:00,18.62,18.63,18.59,18.6,141800.0,15.1979,15.2061,15.1734,15.1816,141800.0
2010-07-28 15:20:00,18.6,18.64,18.59,18.61,278300.0,15.1816,15.2142,15.1734,15.1897,278300.0
2010-07-28 15:30:00,18.62,18.67,18.61,18.65,205500.0,15.1979,15.2387,15.1897,15.2224,205500.0
2010-07-28 15:40:00,18.65,18.7,18.64,18.69,137200.0,15.2224,15.2632,15.2142,15.255,137200.0
2010-07-28 15:50:00,18.7,18.74,18.7,18.71,317700.0,15.2632,15.2958,15.2632,15.2714,317700.0
2010-07-29 09:30:00,18.89,18.89,18.62,18.63,215800.0,15.4183,15.4183,15.1979,15.2061,215800.0
2010-07-29 09:40:00,18.63,18.65,18.45,18.45,378700.0,15.2061,15.2224,15.0591,15.0591,378700.0
2010-07-29 09:50:00,18.46,18.46,18.37,18.41,176200.0,15.0673,15.0673,14.9938,15.0265,176200.0
2010-07-29 10:00:00,18.42,18.58,18.26,18.33,372300.0,15.0347,15.1653,14.9041,14.9612,372300.0
2010-07-29 10:10:00,18.33,18.38,18.27,18.38,220300.0,14.9612,15.002,14.9122,15.002,220300.0
2010-07-29 10:20:00,18.38,18.4,18.24,18.29,354700.0,15.002,15.0183,14.8877,14.9286,354700.0
2010-07-29 10:30:00,18.3,18.3,18.15,18.16,289400.0,14.9367,14.9367,14.8143,14.8224,289400.0
2010-07-29 10:40:00,18.16,18.19,18.08,18.13,331700.0,14.8224,14.8469,14.7571,14.798,331700.0
2010-07-29 10:50:00,18.13,18.24,18.13,18.22,199300.0,14.798,14.8877,14.798,14.8714,199300.0
2010-07-29 11:00:00,18.21,18.22,18.14,18.22,137200.0,14.8633,14.8714,14.8061,14.8714,137200.0
2010-07-29 11:10:00,18.23,18.25,18.12,18.14,119400.0,14.8796,14.8959,14.7898,14.8061,119400.0
2010-07-29 11:20:00,18.14,18.14,18.05,18.07,125900.0,14.8061,14.8061,14.7327,14.749,125900.0
2010-07-29 11:30:00,18.06,18.06,17.83,18.03,278600.0,14.7408,14.7408,14.5531,14.7163,278600.0
2010-07-29 11:40:00,18.02,18.03,17.95,17.95,116900.0,14.7082,14.7163,14.651,14.651,116900.0
2010-07-29 11:50:00,17.96,18.0,17.9,17.97,141200.0,14.6592,14.6918,14.6102,14.6674,141200.0
2010-07-29 12:00:00,17.97,17.97,17.87,17.91,218700.0,14.6674,14.6674,14.5857,14.6184,218700.0
2010-07-29 12:10:00,17.92,18.06,17.92,18.06,136000.0,14.6266,14.7408,14.6266,14.7408,136000.0
2010-07-29 12:20:00,18.06,18.09,18.05,18.09,102200.0,14.7408,14.7653,14.7327,14.7653,102200.0
2010-07-29 12:30:00,18.09,18.14,18.05,18.05,147900.0,14.7653,14.8061,14.7327,14.7327,147900.0
2010-07-29 12:40:00,18.05,18.05,18.0,18.01,92100.0,14.7327,14.7327,14.6918,14.7,92100.0
2010-07-29 12:50:00,18.0,18.14,17.99,18.14,124400.0,14.6918,14.8061,14.6837,14.8061,124400.0
2010-07-29 13:00:00,18.13,18.21,18.12,18.21,78000.0,14.798,14.8633,14.7898,14.8633,78000.0
2010-07-29 13:10:00,18.21,18.26,18.19,18.26,116200.0,14.8633,14.9041,14.8469,14.9041,116200.0
2010-07-29 13:20:00,18.26,18.3,18.25,18.29,69500.0,14.9041,14.9367,14.8959,14.9286,69500.0
2010-07-29 13:30:00,18.29,18.33,18.29,18.32,77900.0,14.9286,14.9612,14.9286,14.953,77900.0
2010-07-29 13:40:00,18.31,18.34,18.29,18.34,82600.0,14.9449,14.9694,14.9286,14.9694,82600.0
2010-07-29 13:50:00,18.34,18.36,18.28,18.28,64300.0,14.9694,14.9857,14.9204,14.9204,64300.0
2010-07-29 14:00:00,18.29,18.29,18.19,18.23,240900.0,14.9286,14.9286,14.8469,14.8796,240900.0
2010-07-29 14:10:00,18.22,18.29,18.19,18.22,139600.0,14.8714,14.9286,14.8469,14.8714,139600.0
2010-07-29 14:20:00,18.22,18.27,18.22,18.27,138600.0,14.8714,14.9122,14.8714,14.9122,138600.0
2010-07-29 14:30:00,18.28,18.34,18.23,18.34,150600.0,14.9204,14.9694,14.8796,14.9694,150600.0
2010-07-29 14:40:00,18.33,18.4,18.33,18.38,161000.0,14.9612,15.0183,14.9612,15.002,161000.0
2010-07-29 14:50:00,18.37,18.4,18.3,18.34,137000.0,14.9938,15.0183,14.9367,14.9694,137000.0
2010-07-29 15:00:00,18.34,18.37,18.29,18.31,173600.0,14.9694,14.9938,14.9286,14.9449,173600.0
2010-07-29 15:10:00,18.3,18.43,18.3,18.41,184600.0,14.9367,15.0428,14.9367,15.0265,184600.0
2010-07-29 15:20:00,18.41,18.42,18.28,18.3,368900.0,15.0265,15.0347,14.9204,14.9367,368900.0
2010-07-29 15:30:00,18.3,18.32,18.23,18.27,156800.0,14.9367,14.953,14.8796,14.9122,156800.0
2010-07-29 15:40:00,18.26,18.26,18.14,18.14,284300.0,14.9041,14.9041,14.8061,14.8061,284300.0
2010-07-29 15:50:00,18.15,18.18,18.07,18.09,1082200.0,14.8143,14.8388,14.749,14.7653,1082200.0
2010-07-30 09:30:00,17.83,17.84,17.38,17.4,447000.0,14.5531,14.5613,14.1858,14.2021,447000.0
2010-07-30 09:40:00,17.39,17.55,17.33,17.49,428200.0,14.194,14.3246,14.145,14.2756,428200.0
2010-07-30 09:50:00,17.49,17.56,17.45,17.51,320300.0,14.2756,14.3327,14.2429,14.2919,320300.0
2010-07-30 10:00:00,17.5,17.79,17.49,17.66,392400.0,14.2837,14.5204,14.2756,14.4143,392400.0
2010-07-30 10:10:00,17.67,17.7,17.48,17.5,388800.0,14.4225,14.447,14.2674,14.2837,388800.0
2010-07-30 10:20:00,17.5,17.7,17.5,17.68,631900.0,14.2837,14.447,14.2837,14.4307,631900.0
2010-07-30 10:30:00,17.69,17.87,17.68,17.87,481800.0,14.4388,14.5857,14.4307,14.5857,481800.0
2010-07-30 10:40:00,17.87,17.95,17.84,17.87,391400.0,14.5857,14.651,14.5613,14.5857,391400.0
2010-07-30 10:50:00,17.86,17.91,17.86,17.9,342200.0,14.5776,14.6184,14.5776,14.6102,342200.0
2010-07-30 11:00:00,17.89,17.9,17.81,17.85,171500.0,14.6021,14.6102,14.5368,14.5694,171500.0
2010-07-30 11:10:00,17.84,17.84,17.8,17.8,68900.0,14.5613,14.5613,14.5286,14.5286,68900.0
2010-07-30 11:20:00,17.8,17.8,17.76,17.78,109300.0,14.5286,14.5286,14.496,14.5123,109300.0
2010-07-30 11:30:00,17.78,17.81,17.73,17.75,184900.0,14.5123,14.5368,14.4715,14.4878,184900.0
2010-07-30 11:40:00,17.75,17.77,17.7,17.75,464100.0,14.4878,14.5041,14.447,14.4878,464100.0
2010-07-30 11:50:00,17.75,17.76,17.71,17.74,162000.0,14.4878,14.496,14.4551,14.4796,162000.0
2010-07-30 12:00:00,17.74,17.76,17.73,17.73,211000.0,14.4796,14.496,14.4715,14.4715,211000.0
2010-07-30 12:10:00,17.73,17.73,17.66,17.7,159800.0,14.4715,14.4715,14.4143,14.447,159800.0
2010-07-30 12:20:00,17.69,17.73,17.67,17.69,120100.0,14.4388,14.4715,14.4225,14.4388,120100.0
2010-07-30 12:30:00,17.68,17.69,17.61,17.61,147100.0,14.4307,14.4388,14.3735,14.3735,147100.0
2010-07-30 12:40:00,17.62,17.66,17.59,17.66,124900.0,14.3817,14.4143,14.3572,14.4143,124900.0
2010-07-30 12:50:00,17.65,17.67,17.61,17.61,112900.0,14.4062,14.4225,14.3735,14.3735,112900.0
2010-07-30 13:00:00,17.62,17.68,17.61,17.66,99100.0,14.3817,14.4307,14.3735,14.4143,99100.0
2010-07-30 13:10:00,17.66,17.66,17.54,17.55,174400.0,14.4143,14.4143,14.3164,14.3246,174400.0
2010-07-30 13:20:00,17.55,17.57,17.5,17.51,158900.0,14.3246,14.3409,14.2837,14.2919,158900.0
2010-07-30 13:30:00,17.5,17.51,17.44,17.44,181300.0,14.2837,14.2919,14.2348,14.2348,181300.0
2010-07-30 13:40:00,17.44,17.45,17.42,17.45,118500.0,14.2348,14.2429,14.2184,14.2429,118500.0
2010-07-30 13:50:00,17.45,17.45,17.39,17.41,130400.0,14.2429,14.2429,14.194,14.2103,130400.0
2010-07-30 14:00:00,17.41,17.45,17.41,17.45,175300.0,14.2103,14.2429,14.2103,14.2429,175300.0
2010-07-30 14:10:00,17.45,17.49,17.44,17.48,221400.0,14.2429,14.2756,14.2348,14.2674,221400.0
2010-07-30 14:20:00,17.49,17.51,17.46,17.49,132800.0,14.2756,14.2919,14.2511,14.2756,132800.0
2010-07-30 14:30:00,17.49,17.51,17.47,17.49,171300.0,14.2756,14.2919,14.2593,14.2756,171300.0
2010-07-30 14:40:00,17.5,17.55,17.48,17.54,372900.0,14.2837,14.3246,14.2674,14.3164,372900.0
2010-07-30 14:50:00,17.55,17.55,17.52,17.55,302700.0,14.3246,14.3246,14.3001,14.3246,302700.0
2010-07-30 15:00:00,17.55,17.6,17.5,17.6,296600.0,14.3246,14.3654,14.2837,14.3654,296600.0
2010-07-30 15:10:00,17.6,17.7,17.59,17.66,262100.0,14.3654,14.447,14.3572,14.4143,262100.0
2010-07-30 15:20:00,17.67,17.74,17.63,17.68,282500.0,14.4225,14.4796,14.3898,14.4307,282500.0
2010-07-30 15:30:00,17.68,17.68,17.61,17.61,219500.0,14.4307,14.4307,14.3735,14.3735,219500.0
2010-07-30 15:40:00,17.61,17.62,17.55,17.56,228100.0,14.3735,14.3817,14.3246,14.3327,228100.0
2010-07-30 15:50:00,17.56,17.57,17.52,17.52,485200.0,14.3327,14.3409,14.3001,14.3001,485200.0
2010-08-02 09:30:00,17.8,17.87,17.59,17.67,255000.0,14.5286,14.5857,14.3572,14.4225,255000.0
2010-08-02 09:40:00,17.67,17.71,17.55,17.61,159400.0,14.4225,14.4551,14.3246,14.3735,159400.0
2010-08-02 09:50:00,17.62,17.71,17.61,17.69,211900.0,14.3817,14.4551,14.3735,14.4388,211900.0
2010-08-02 10:00:00,17.68,17.82,17.68,17.71,441500.0,14.4307,14.5449,14.4307,14.4551,441500.0
2010-08-02 10:10:00,17.7,17.81,17.69,17.81,117600.0,14.447,14.5368,14.4388,14.5368,117600.0
2010-08-02 10:20:00,17.81,17.89,17.81,17.89,125100.0,14.5368,14.6021,14.5368,14.6021,125100.0
2010-08-02 10:30:00,17.89,17.9,17.84,17.85,88400.0,14.6021,14.6102,14.5613,14.5694,88400.0
2010-08-02 10:40:00,17.85,17.89,17.84,17.88,31900.0,14.5694,14.6021,14.5613,14.5939,31900.0
2010-08-02 10:50:00,17.88,17.94,17.86,17.94,113700.0,14.5939,14.6429,14.5776,14.6429,113700.0
2010-08-02 11:00:00,17.93,17.98,17.91,17.97,145700.0,14.6347,14.6755,14.6184,14.6674,145700.0
2010-08-02 11:10:00,17.97,17.99,17.95,17.98,65700.0,14.6674,14.6837,14.651,14.6755,65700.0
2010-08-02 11:20:00,17.98,18.0,17.97,17.99,115100.0,14.6755,14.6918,14.6674,14.6837,115100.0
2010-08-02 11:30:00,17.99,18.04,17.99,18.01,157900.0,14.6837,14.7245,14.6837,14.7,157900.0
2010-08-02 11:40:00,18.02,18.06,18.01,18.05,74700.0,14.7082,14.7408,14.7,14.7327,74700.0
2010-08-02 11:50:00,18.06,18.08,18.02,18.06,113500.0,14.7408,14.7571,14.7082,14.7408,113500.0
2010-08-02 12:00:00,18.06,18.1,18.06,18.06,70600.0,14.7408,14.7735,14.7408,14.7408,70600.0
2010-08-02 12:10:00,18.06,18.07,18.05,18.06,44800.0,14.7408,14.749,14.7327,14.7408,44800.0
2010-08-02 12:20:00,18.06,18.06,17.9,17.9,272100.0,14.7408,14.7408,14.6102,14.6102,272100.0
2010-08-02 12:30:00,17.9,17.92,17.85,17.86,99600.0,14.6102,14.6266,14.5694,14.5776,99600.0
2010-08-02 12:40:00,17.86,17.88,17.81,17.82,103100.0,14.5776,14.5939,14.5368,14.5449,103100.0
2010-08-02 12:50:00,17.82,17.92,17.81,17.92,63200.0,14.5449,14.6266,14.5368,14.6266,63200.0
2010-08-02 13:00:00,17.91,17.98,17.9,17.97,105000.0,14.6184,14.6755,14.6102,14.6674,105000.0
2010-08-02 13:10:00,17.97,18.0,17.96,17.99,71200.0,14.6674,14.6918,14.6592,14.6837,71200.0
2010-08-02 13:20:00,17.99,18.03,17.99,18.03,51000.0,14.6837,14.7163,14.6837,14.7163,51000.0
2010-08-02 13:30:00,18.02,18.05,17.96,18.04,127600.0,14.7082,14.7327,14.6592,14.7245,127600.0
2010-08-02 13:40:00,18.05,18.06,18.04,18.04,65000.0,14.7327,14.7408,14.7245,14.7245,65000.0
2010-08-02 13:50:00,18.04,18.05,18.02,18.05,68000.0,14.7245,14.7327,14.7082,14.7327,68000.0
2010-08-02 14:00:00,18.04,18.08,18.04,18.08,79400.0,14.7245,14.7571,14.7245,14.7571,79400.0
2010-08-02 14:10:00,18.07,18.15,18.07,18.11,134500.0,14.749,14.8143,14.749,14.7816,134500.0
2010-08-02 14:20:00,18.11,18.15,18.09,18.13,169500.0,14.7816,14.8143,14.7653,14.798,169500.0
2010-08-02 14:30:00,18.12,18.17,18.11,18.17,125200.0,14.7898,14.8306,14.7816,14.8306,125200.0
2010-08-02 14:40:00,18.16,18.17,18.09,18.14,117100.0,14.8224,14.8306,14.7653,14.8061,117100.0
2010-08-02 14:50:00,18.13,18.2,18.13,18.18,161300.0,14.798,14.8551,14.798,14.8388,161300.0
2010-08-02 15:00:00,18.17,18.21,18.16,18.2,141300.0,14.8306,14.8633,14.8224,14.8551,141300.0
2010-08-02 15:10:00,18.19,18.24,18.16,18.24,164000.0,14.8469,14.8877,14.8224,14.8877,164000.0
2010-08-02 15:20:00,18.23,18.26,18.18,18.25,196000.0,14.8796,14.9041,14.8388,14.8959,196000.0
2010-08-02 15:30:00,18.25,18.26,18.15,18.16,102700.0,14.8959,14.9041,14.8143,14.8224,102700.0
2010-08-02 15:40:00,18.16,18.16,18.12,18.13,107500.0,14.8224,14.8224,14.7898,14.798,107500.0
2010-08-02 15:50:00,18.13,18.14,18.09,18.09,203500.0,14.798,14.8061,14.7653,14.7653,203500.0
2010-08-03 09:30:00,18.04,18.06,17.86,17.95,75900.0,14.7245,14.7408,14.5776,14.651,75900.0
2010-08-03 09:40:00,17.95,18.01,17.78,17.83,83900.0,14.651,14.7,14.5123,14.5531,83900.0
2010-08-03 09:50:00,17.83,17.85,17.76,17.79,92500.0,14.5531,14.5694,14.496,14.5204,92500.0
2010-08-03 10:00:00,17.79,17.8,17.72,17.8,139800.0,14.5204,14.5286,14.4633,14.5286,139800.0
2010-08-03 10:10:00,17.79,17.87,17.77,17.87,49200.0,14.5204,14.5857,14.5041,14.5857,49200.0
2010-08-03 10:20:00,17.87,17.93,17.86,17.91,93800.0,14.5857,14.6347,14.5776,14.6184,93800.0
2010-08-03 10:30:00,17.9,17.93,17.87,17.89,48900.0,14.6102,14.6347,14.5857,14.6021,48900.0
2010-08-03 10:40:00,17.88,17.94,17.87,17.92,79000.0,14.5939,14.6429,14.5857,14.6266,79000.0
2010-08-03 10:50:00,17.92,17.92,17.87,17.88,27700.0,14.6266,14.6266,14.5857,14.5939,27700.0
2010-08-03 11:00:00,17.89,17.9,17.85,17.9,38100.0,14.6021,14.6102,14.5694,14.6102,38100.0
2010-08-03 11:10:00,17.89,17.9,17.84,17.87,60800.0,14.6021,14.6102,14.5613,14.5857,60800.0
2010-08-03 11:20:00,17.88,17.91,17.87,17.88,23300.0,14.5939,14.6184,14.5857,14.5939,23300.0
2010-08-03 11:30:00,17.89,17.97,17.89,17.97,76200.0,14.6021,14.6674,14.6021,14.6674,76200.0
2010-08-03 11:40:00,17.97,17.97,17.89,17.93,43300.0,14.6674,14.6674,14.6021,14.6347,43300.0
2010-08-03 11:50:00,17.93,17.97,17.92,17.93,39500.0,14.6347,14.6674,14.6266,14.6347,39500.0
2010-08-03 12:00:00,17.93,17.93,17.88,17.89,23200.0,14.6347,14.6347,14.5939,14.6021,23200.0
2010-08-03 12:10:00,17.89,17.9,17.81,17.81,58300.0,14.6021,14.6102,14.5368,14.5368,58300.0
2010-08-03 12:20:00,17.82,17.85,17.77,17.79,71500.0,14.5449,14.5694,14.5041,14.5204,71500.0
2010-08-03 12:30:00,17.79,17.83,17.79,17.83,82200.0,14.5204,14.5531,14.5204,14.5531,82200.0
2010-08-03 12:40:00,17.83,17.83,17.79,17.79,79800.0,14.5531,14.5531,14.5204,14.5204,79800.0
2010-08-03 12:50:00,17.8,17.84,17.79,17.79,65600.0,14.5286,14.5613,14.5204,14.5204,65600.0
2010-08-03 13:00:00,17.79,17.81,17.75,17.76,68100.0,14.5204,14.5368,14.4878,14.496,68100.0
2010-08-03 13:10:00,17.76,17.81,17.76,17.78,28600.0,14.496,14.5368,14.496,14.5123,28600.0
2010-08-03 13:20:00,17.78,17.85,17.76,17.85,61700.0,14.5123,14.5694,14.496,14.5694,61700.0
2010-08-03 13:30:00,17.85,17.86,17.82,17.84,36600.0,14.5694,14.5776,14.5449,14.5613,36600.0
2010-08-03 13:40:00,17.84,17.87,17.84,17.85,31000.0,14.5613,14.5857,14.5613,14.5694,31000.0
2010-08-03 13:50:00,17.84,17.9,17.83,17.88,38100.0,14.5613,14.6102,14.5531,14.5939,38100.0
2010-08-03 14:00:00,17.88,17.9,17.85,17.89,61900.0,14.5939,14.6102,14.5694,14.6021,61900.0
2010-08-03 14:10:00,17.9,17.94,17.89,17.93,39200.0,14.6102,14.6429,14.6021,14.6347,39200.0
2010-08-03 14:20:00,17.93,17.99,17.93,17.99,46800.0,14.6347,14.6837,14.6347,14.6837,46800.0
2010-08-03 14:30:00,17.98,17.99,17.97,17.97,85900.0,14.6755,14.6837,14.6674,14.6674,85900.0
2010-08-03 14:40:00,17.96,17.99,17.94,17.97,70100.0,14.6592,14.6837,14.6429,14.6674,70100.0
2010-08-03 14:50:00,17.96,17.97,17.94,17.96,43900.0,14.6592,14.6674,14.6429,14.6592,43900.0
2010-08-03 15:00:00,17.97,17.98,17.94,17.97,49700.0,14.6674,14.6755,14.6429,14.6674,49700.0
2010-08-03 15:10:00,17.97,18.0,17.95,17.96,43300.0,14.6674,14.6918,14.651,14.6592,43300.0
2010-08-03 15:20:00,17.96,17.96,17.89,17.9,78800.0,14.6592,14.6592,14.6021,14.6102,78800.0
2010-08-03 15:30:00,17.9,17.93,17.86,17.86,165000.0,14.6102,14.6347,14.5776,14.5776,165000.0
2010-08-03 15:40:00,17.87,17.91,17.85,17.87,106400.0,14.5857,14.6184,14.5694,14.5857,106400.0
2010-08-03 15:50:00,17.88,17.92,17.86,17.87,227000.0,14.5939,14.6266,14.5776,14.5857,227000.0
2010-08-04 09:30:00,18.07,18.09,17.96,18.09,94400.0,14.749,14.7653,14.6592,14.7653,94400.0
2010-08-04 09:40:00,18.1,18.19,18.07,18.1,91100.0,14.7735,14.8469,14.749,14.7735,91100.0
2010-08-04 09:50:00,18.1,18.11,17.94,17.95,95800.0,14.7735,14.7816,14.6429,14.651,95800.0
2010-08-04 10:00:00,17.95,18.11,17.94,18.05,145400.0,14.651,14.7816,14.6429,14.7327,145400.0
2010-08-04 10:10:00,18.04,18.04,17.83,17.83,144200.0,14.7245,14.7245,14.5531,14.5531,144200.0
2010-08-04 10:20:00,17.83,17.94,17.82,17.92,67900.0,14.5531,14.6429,14.5449,14.6266,67900.0
2010-08-04 10:30:00,17.93,17.95,17.85,17.88,79500.0,14.6347,14.651,14.5694,14.5939,79500.0
2010-08-04 10:40:00,17.88,18.03,17.88,17.99,118500.0,14.5939,14.7163,14.5939,14.6837,118500.0
2010-08-04 10:50:00,17.98,18.0,17.97,18.0,57200.0,14.6755,14.6918,14.6674,14.6918,57200.0
2010-08-04 11:00:00,17.99,18.08,17.98,18.06,50800.0,14.6837,14.7571,14.6755,14.7408,50800.0
2010-08-04 11:10:00,18.07,18.14,18.07,18.1,68600.0,14.749,14.8061,14.749,14.7735,68600.0
2010-08-04 11:20:00,18.09,18.2,18.07,18.19,84900.0,14.7653,14.8551,14.749,14.8469,84900.0
2010-08-04 11:30:00,18.19,18.21,18.17,18.2,113700.0,14.8469,14.8633,14.8306,14.8551,113700.0
2010-08-04 11:40:00,18.2,18.21,18.18,18.19,77100.0,14.8551,14.8633,14.8388,14.8469,77100.0
2010-08-04 11:50:00,18.18,18.19,18.14,18.14,90900.0,14.8388,14.8469,14.8061,14.8061,90900.0
2010-08-04 12:00:00,18.15,18.2,18.15,18.18,75000.0,14.8143,14.8551,14.8143,14.8388,75000.0
2010-08-04 12:10:00,18.18,18.18,18.15,18.16,83800.0,14.8388,14.8388,14.8143,14.8224,83800.0
2010-08-04 12:20:00,18.16,18.2,18.16,18.17,84900.0,14.8224,14.8551,14.8224,14.8306,84900.0
2010-08-04 12:30:00,18.17,18.18,18.14,18.16,67800.0,14.8306,14.8388,14.8061,14.8224,67800.0
2010-08-04 12:40:00,18.16,18.17,18.14,18.15,44600.0,14.8224,14.8306,14.8061,14.8143,44600.0
2010-08-04 12:50:00,18.15,18.16,18.13,18.16,43100.0,14.8143,14.8224,14.798,14.8224,43100.0
2010-08-04 13:00:00,18.16,18.17,18.13,18.14,72300.0,14.8224,14.8306,14.798,14.8061,72300.0
2010-08-04 13:10:00,18.14,18.15,18.12,18.13,45700.0,14.8061,14.8143,14.7898,14.798,45700.0
2010-08-04 13:20:00,18.13,18.15,18.09,18.1,160800.0,14.798,14.8143,14.7653,14.7735,160800.0
2010-08-04 13:30:00,18.1,18.1,18.05,18.06,358300.0,14.7735,14.7735,14.7327,14.7408,358300.0
2010-08-04 13:40:00,18.06,18.08,18.04,18.06,345300.0,14.7408,14.7571,14.7245,14.7408,345300.0
2010-08-04 13:50:00,18.06,18.06,18.0,18.03,105200.0,14.7408,14.7408,14.6918,14.7163,105200.0
2010-08-04 14:00:00,18.02,18.09,18.02,18.06,96800.0,14.7082,14.7653,14.7082,14.7408,96800.0
2010-08-04 14:10:00,18.06,18.08,18.03,18.04,65500.0,14.7408,14.7571,14.7163,14.7245,65500.0
2010-08-04 14:20:00,18.04,18.06,18.03,18.05,128100.0,14.7245,14.7408,14.7163,14.7327,128100.0
2010-08-04 14:30:00,18.05,18.06,17.99,17.99,66100.0,14.7327,14.7408,14.6837,14.6837,66100.0
2010-08-04 14:40:00,18.0,18.07,17.99,18.06,38500.0,14.6918,14.749,14.6837,14.7408,38500.0
2010-08-04 14:50:00,18.06,18.08,18.05,18.07,42500.0,14.7408,14.7571,14.7327,14.749,42500.0
2010-08-04 15:00:00,18.06,18.07,18.03,18.06,53800.0,14.7408,14.749,14.7163,14.7408,53800.0
2010-08-04 15:10:00,18.06,18.14,18.06,18.13,81900.0,14.7408,14.8061,14.7408,14.798,81900.0
2010-08-04 15:20:00,18.13,18.15,18.11,18.14,57600.0,14.798,14.8143,14.7816,14.8061,57600.0
2010-08-04 15:30:00,18.13,18.17,18.13,18.17,127700.0,14.798,14.8306,14.798,14.8306,127700.0
2010-08-04 15:40:00,18.17,18.18,18.15,18.16,53000.0,14.8306,14.8388,14.8143,14.8224,53000.0
2010-08-04 15:50:00,18.16,18.2,18.14,18.16,321300.0,14.8224,14.8551,14.8061,14.8224,321300.0
2010-08-05 09:30:00,18.23,18.27,18.09,18.18,238700.0,14.8796,14.9122,14.7653,14.8388,238700.0
2010-08-05 09:40:00,18.18,18.24,18.18,18.22,170200.0,14.8388,14.8877,14.8388,14.8714,170200.0
2010-08-05 09:50:00,18.23,18.24,18.08,18.09,110300.0,14.8796,14.8877,14.7571,14.7653,110300.0
2010-08-05 10:00:00,18.07,18.1,18.0,18.06,158700.0,14.749,14.7735,14.6918,14.7408,158700.0
2010-08-05 10:10:00,18.05,18.05,18.03,18.05,57800.0,14.7327,14.7327,14.7163,14.7327,57800.0
2010-08-05 10:20:00,18.04,18.09,18.04,18.09,72300.0,14.7245,14.7653,14.7245,14.7653,72300.0
2010-08-05 10:30:00,18.1,18.12,18.07,18.09,79700.0,14.7735,14.7898,14.749,14.7653,79700.0
2010-08-05 10:40:00,18.1,18.1,18.01,18.09,54300.0,14.7735,14.7735,14.7,14.7653,54300.0
2010-08-05 10:50:00,18.1,18.1,17.89,17.91,87500.0,14.7735,14.7735,14.6021,14.6184,87500.0
2010-08-05 11:00:00,17.91,17.94,17.86,17.91,111200.0,14.6184,14.6429,14.5776,14.6184,111200.0
2010-08-05 11:10:00,17.91,18.0,17.9,18.0,62500.0,14.6184,14.6918,14.6102,14.6918,62500.0
2010-08-05 11:20:00,18.0,18.02,17.96,18.0,56700.0,14.6918,14.7082,14.6592,14.6918,56700.0
2010-08-05 11:30:00,18.0,18.01,17.93,17.93,67400.0,14.6918,14.7,14.6347,14.6347,67400.0
2010-08-05 11:40:00,17.93,17.97,17.91,17.95,106000.0,14.6347,14.6674,14.6184,14.651,106000.0
2010-08-05 11:50:00,17.97,18.01,17.95,17.95,90100.0,14.6674,14.7,14.651,14.651,90100.0
2010-08-05 12:00:00,17.95,17.96,17.91,17.92,90200.0,14.651,14.6592,14.6184,14.6266,90200.0
2010-08-05 12:10:00,17.92,17.96,17.91,17.92,49100.0,14.6266,14.6592,14.6184,14.6266,49100.0
2010-08-05 12:20:00,17.93,17.95,17.92,17.93,25900.0,14.6347,14.651,14.6266,14.6347,25900.0
2010-08-05 12:30:00,17.94,17.98,17.93,17.95,21700.0,14.6429,14.6755,14.6347,14.651,21700.0
2010-08-05 12:40:00,17.95,17.95,17.89,17.9,117100.0,14.651,14.651,14.6021,14.6102,117100.0
2010-08-05 12:50:00,17.89,17.9,17.89,17.9,36400.0,14.6021,14.6102,14.6021,14.6102,36400.0
2010-08-05 13:00:00,17.9,17.9,17.88,17.89,25400.0,14.6102,14.6102,14.5939,14.6021,25400.0
2010-08-05 13:10:00,17.9,17.9,17.84,17.85,77500.0,14.6102,14.6102,14.5613,14.5694,77500.0
2010-08-05 13:20:00,17.85,17.9,17.84,17.89,42100.0,14.5694,14.6102,14.5613,14.6021,42100.0
2010-08-05 13:30:00,17.9,17.9,17.86,17.89,151200.0,14.6102,14.6102,14.5776,14.6021,151200.0
2010-08-05 13:40:00,17.9,17.91,17.87,17.87,149200.0,14.6102,14.6184,14.5857,14.5857,149200.0
2010-08-05 13:50:00,17.88,17.94,17.87,17.92,81900.0,14.5939,14.6429,14.5857,14.6266,81900.0
2010-08-05 14:00:00,17.92,17.95,17.92,17.94,41600.0,14.6266,14.651,14.6266,14.6429,41600.0
2010-08-05 14:10:00,17.95,17.99,17.91,17.99,113700.0,14.651,14.6837,14.6184,14.6837,113700.0
2010-08-05 14:20:00,17.98,17.99,17.92,17.92,63700.0,14.6755,14.6837,14.6266,14.6266,63700.0
2010-08-05 14:30:00,17.92,17.94,17.91,17.94,56900.0,14.6266,14.6429,14.6184,14.6429,56900.0
2010-08-05 14:40:00,17.94,17.94,17.92,17.94,63700.0,14.6429,14.6429,14.6266,14.6429,63700.0
2010-08-05 14:50:00,17.94,17.95,17.92,17.93,52300.0,14.6429,14.651,14.6266,14.6347,52300.0
2010-08-05 15:00:00,17.93,17.95,17.92,17.94,124200.0,14.6347,14.651,14.6266,14.6429,124200.0
2010-08-05 15:10:00,17.94,17.95,17.84,17.89,327600.0,14.6429,14.651,14.5613,14.6021,327600.0
2010-08-05 15:20:00,17.89,17.93,17.89,17.92,143400.0,14.6021,14.6347,14.6021,14.6266,143400.0
2010-08-05 15:30:00,17.92,17.92,17.86,17.9,121200.0,14.6266,14.6266,14.5776,14.6102,121200.0
2010-08-05 15:40:00,17.91,17.92,17.85,17.86,137100.0,14.6184,14.6266,14.5694,14.5776,137100.0
2010-08-05 15:50:00,17.86,17.89,17.85,17.87,169800.0,14.5776,14.6021,14.5694,14.5857,169800.0
2010-08-06 09:30:00,17.7,18.06,17.63,18.03,232600.0,14.447,14.7408,14.3898,14.7163,232600.0
2010-08-06 09:40:00,18.04,18.25,18.03,18.11,273900.0,14.7245,14.8959,14.7163,14.7816,273900.0
2010-08-06 09:50:00,18.1,18.29,18.1,18.22,154300.0,14.7735,14.9286,14.7735,14.8714,154300.0
2010-08-06 10:00:00,18.24,18.29,18.19,18.23,209500.0,14.8877,14.9286,14.8469,14.8796,209500.0
2010-08-06 10:10:00,18.23,18.32,18.16,18.3,248400.0,14.8796,14.953,14.8224,14.9367,248400.0
2010-08-06 10:20:00,18.29,18.3,18.16,18.3,233700.0,14.9286,14.9367,14.8224,14.9367,233700.0
2010-08-06 10:30:00,18.29,18.35,18.26,18.26,158100.0,14.9286,14.9775,14.9041,14.9041,158100.0
2010-08-06 10:40:00,18.26,18.26,18.0,18.05,207000.0,14.9041,14.9041,14.6918,14.7327,207000.0
2010-08-06 10:50:00,18.06,18.11,17.98,18.03,177100.0,14.7408,14.7816,14.6755,14.7163,177100.0
2010-08-06 11:00:00,18.02,18.12,17.99,18.09,98400.0,14.7082,14.7898,14.6837,14.7653,98400.0
2010-08-06 11:10:00,18.1,18.18,18.09,18.16,125300.0,14.7735,14.8388,14.7653,14.8224,125300.0
2010-08-06 11:20:00,18.14,18.25,18.14,18.21,81100.0,14.8061,14.8959,14.8061,14.8633,81100.0
2010-08-06 11:30:00,18.2,18.24,18.16,18.24,81400.0,14.8551,14.8877,14.8224,14.8877,81400.0
2010-08-06 11:40:00,18.24,18.27,18.22,18.24,105800.0,14.8877,14.9122,14.8714,14.8877,105800.0
2010-08-06 11:50:00,18.25,18.29,18.23,18.23,72600.0,14.8959,14.9286,14.8796,14.8796,72600.0
2010-08-06 12:00:00,18.23,18.24,18.19,18.24,65900.0,14.8796,14.8877,14.8469,14.8877,65900.0
2010-08-06 12:10:00,18.23,18.23,18.13,18.14,54700.0,14.8796,14.8796,14.798,14.8061,54700.0
2010-08-06 12:20:00,18.14,18.15,18.09,18.1,53600.0,14.8061,14.8143,14.7653,14.7735,53600.0
2010-08-06 12:30:00,18.09,18.12,18.02,18.04,116500.0,14.7653,14.7898,14.7082,14.7245,116500.0
2010-08-06 12:40:00,18.04,18.09,18.03,18.09,137700.0,14.7245,14.7653,14.7163,14.7653,137700.0
2010-08-06 12:50:00,18.08,18.11,18.06,18.06,49300.0,14.7571,14.7816,14.7408,14.7408,49300.0
2010-08-06 13:00:00,18.06,18.14,18.06,18.11,97000.0,14.7408,14.8061,14.7408,14.7816,97000.0
2010-08-06 13:10:00,18.11,18.11,18.05,18.08,34100.0,14.7816,14.7816,14.7327,14.7571,34100.0
2010-08-06 13:20:00,18.08,18.13,18.08,18.13,43200.0,14.7571,14.798,14.7571,14.798,43200.0
2010-08-06 13:30:00,18.12,18.14,18.07,18.07,52100.0,14.7898,14.8061,14.749,14.749,52100.0
2010-08-06 13:40:00,18.06,18.16,18.06,18.14,80500.0,14.7408,14.8224,14.7408,14.8061,80500.0
2010-08-06 13:50:00,18.14,18.14,18.1,18.1,27300.0,14.8061,14.8061,14.7735,14.7735,27300.0
2010-08-06 14:00:00,18.11,18.12,18.04,18.07,88700.0,14.7816,14.7898,14.7245,14.749,88700.0
2010-08-06 14:10:00,18.07,18.08,18.03,18.03,54700.0,14.749,14.7571,14.7163,14.7163,54700.0
2010-08-06 14:20:00,18.04,18.07,18.02,18.07,47700.0,14.7245,14.749,14.7082,14.749,47700.0
2010-08-06 14:30:00,18.07,18.11,18.06,18.1,65600.0,14.749,14.7816,14.7408,14.7735,65600.0
2010-08-06 14:40:00,18.09,18.24,18.09,18.19,141100.0,14.7653,14.8877,14.7653,14.8469,141100.0
2010-08-06 14:50:00,18.2,18.29,18.2,18.24,175700.0,14.8551,14.9286,14.8551,14.8877,175700.0
2010-08-06 15:00:00,18.24,18.27,18.19,18.25,97300.0,14.8877,14.9122,14.8469,14.8959,97300.0
2010-08-06 15:10:00,18.25,18.26,18.2,18.26,105600.0,14.8959,14.9041,14.8551,14.9041,105600.0
2010-08-06 15:20:00,18.26,18.3,18.22,18.27,102400.0,14.9041,14.9367,14.8714,14.9122,102400.0
2010-08-06 15:30:00,18.26,18.28,18.23,18.26,140200.0,14.9041,14.9204,14.8796,14.9041,140200.0
2010-08-06 15:40:00,18.26,18.3,18.25,18.29,181700.0,14.9041,14.9367,14.8959,14.9286,181700.0
2010-08-06 15:50:00,18.29,18.31,18.26,18.29,230700.0,14.9286,14.9449,14.9041,14.9286,230700.0
2010-08-09 09:30:00,18.42,18.49,18.39,18.43,342200.0,15.0347,15.0918,15.0102,15.0428,342200.0
2010-08-09 09:40:00,18.44,18.44,18.35,18.41,207200.0,15.051,15.051,14.9775,15.0265,207200.0
2010-08-09 09:50:00,18.42,18.42,18.31,18.34,124000.0,15.0347,15.0347,14.9449,14.9694,124000.0
2010-08-09 10:00:00,18.34,18.37,18.31,18.35,142100.0,14.9694,14.9938,14.9449,14.9775,142100.0
2010-08-09 10:10:00,18.37,18.51,18.37,18.48,215500.0,14.9938,15.1081,14.9938,15.0836,215500.0
2010-08-09 10:20:00,18.48,18.49,18.37,18.39,120000.0,15.0836,15.0918,14.9938,15.0102,120000.0
2010-08-09 10:30:00,18.39,18.46,18.39,18.43,75500.0,15.0102,15.0673,15.0102,15.0428,75500.0
2010-08-09 10:40:00,18.43,18.47,18.43,18.43,46600.0,15.0428,15.0755,15.0428,15.0428,46600.0
2010-08-09 10:50:00,18.44,18.44,18.38,18.43,67700.0,15.051,15.051,15.002,15.0428,67700.0
2010-08-09 11:00:00,18.43,18.44,18.36,18.36,87000.0,15.0428,15.051,14.9857,14.9857,87000.0
2010-08-09 11:10:00,18.37,18.44,18.37,18.43,43700.0,14.9938,15.051,14.9938,15.0428,43700.0
2010-08-09 11:20:00,18.44,18.44,18.38,18.38,28800.0,15.051,15.051,15.002,15.002,28800.0
2010-08-09 11:30:00,18.39,18.41,18.36,18.38,105000.0,15.0102,15.0265,14.9857,15.002,105000.0
2010-08-09 11:40:00,18.37,18.39,18.36,18.38,27300.0,14.9938,15.0102,14.9857,15.002,27300.0
2010-08-09 11:50:00,18.39,18.39,18.36,18.36,20500.0,15.0102,15.0102,14.9857,14.9857,20500.0
2010-08-09 12:00:00,18.36,18.38,18.35,18.37,47300.0,14.9857,15.002,14.9775,14.9938,47300.0
2010-08-09 12:10:00,18.36,18.38,18.35,18.35,30500.0,14.9857,15.002,14.9775,14.9775,30500.0
2010-08-09 12:20:00,18.36,18.37,18.34,18.36,49000.0,14.9857,14.9938,14.9694,14.9857,49000.0
2010-08-09 12:30:00,18.36,18.38,18.34,18.37,23500.0,14.9857,15.002,14.9694,14.9938,23500.0
2010-08-09 12:40:00,18.37,18.38,18.35,18.37,29300.0,14.9938,15.002,14.9775,14.9938,29300.0
2010-08-09 12:50:00,18.37,18.37,18.32,18.33,36000.0,14.9938,14.9938,14.953,14.9612,36000.0
2010-08-09 13:00:00,18.33,18.33,18.3,18.32,36600.0,14.9612,14.9612,14.9367,14.953,36600.0
2010-08-09 13:10:00,18.31,18.33,18.3,18.32,65000.0,14.9449,14.9612,14.9367,14.953,65000.0
2010-08-09 13:20:00,18.33,18.33,18.3,18.31,48400.0,14.9612,14.9612,14.9367,14.9449,48400.0
2010-08-09 13:30:00,18.31,18.31,18.27,18.29,65900.0,14.9449,14.9449,14.9122,14.9286,65900.0
2010-08-09 13:40:00,18.29,18.32,18.28,18.3,40300.0,14.9286,14.953,14.9204,14.9367,40300.0
2010-08-09 13:50:00,18.31,18.39,18.31,18.39,50000.0,14.9449,15.0102,14.9449,15.0102,50000.0
2010-08-09 14:00:00,18.39,18.41,18.37,18.39,29500.0,15.0102,15.0265,14.9938,15.0102,29500.0
2010-08-09 14:10:00,18.39,18.39,18.37,18.38,37300.0,15.0102,15.0102,14.9938,15.002,37300.0
2010-08-09 14:20:00,18.37,18.38,18.36,18.36,42400.0,14.9938,15.002,14.9857,14.9857,42400.0
2010-08-09 14:30:00,18.36,18.41,18.36,18.4,57900.0,14.9857,15.0265,14.9857,15.0183,57900.0
2010-08-09 14:40:00,18.4,18.44,18.4,18.42,56700.0,15.0183,15.051,15.0183,15.0347,56700.0
2010-08-09 14:50:00,18.44,18.46,18.43,18.45,54900.0,15.051,15.0673,15.0428,15.0591,54900.0
2010-08-09 15:00:00,18.45,18.46,18.4,18.41,97900.0,15.0591,15.0673,15.0183,15.0265,97900.0
2010-08-09 15:10:00,18.4,18.41,18.36,18.38,91600.0,15.0183,15.0265,14.9857,15.002,91600.0
2010-08-09 15:20:00,18.37,18.4,18.37,18.38,59000.0,14.9938,15.0183,14.9938,15.002,59000.0
2010-08-09 15:30:00,18.38,18.4,18.38,18.39,69300.0,15.002,15.0183,15.002,15.0102,69300.0
2010-08-09 15:40:00,18.39,18.42,18.39,18.41,164000.0,15.0102,15.0347,15.0102,15.0265,164000.0
2010-08-09 15:50:00,18.41,18.41,18.31,18.33,361800.0,15.0265,15.0265,14.9449,14.9612,361800.0
2010-08-10 09:30:00,18.07,18.07,17.92,17.98,126700.0,14.749,14.749,14.6266,14.6755,126700.0
2010-08-10 09:40:00,17.97,17.98,17.75,17.79,223600.0,14.6674,14.6755,14.4878,14.5204,223600.0
2010-08-10 09:50:00,17.78,17.83,17.75,17.83,140100.0,14.5123,14.5531,14.4878,14.5531,140100.0
2010-08-10 10:00:00,17.82,17.89,17.78,17.88,99500.0,14.5449,14.6021,14.5123,14.5939,99500.0
2010-08-10 10:10:00,17.88,17.92,17.85,17.9,75300.0,14.5939,14.6266,14.5694,14.6102,75300.0
2010-08-10 10:20:00,17.91,17.92,17.85,17.88,36000.0,14.6184,14.6266,14.5694,14.5939,36000.0
2010-08-10 10:30:00,17.88,17.88,17.82,17.86,58800.0,14.5939,14.5939,14.5449,14.5776,58800.0
2010-08-10 10:40:00,17.85,17.88,17.8,17.81,59700.0,14.5694,14.5939,14.5286,14.5368,59700.0
2010-08-10 10:50:00,17.81,17.85,17.8,17.81,60600.0,14.5368,14.5694,14.5286,14.5368,60600.0
2010-08-10 11:00:00,17.82,17.85,17.78,17.8,72200.0,14.5449,14.5694,14.5123,14.5286,72200.0
2010-08-10 11:10:00,17.8,17.83,17.77,17.8,70600.0,14.5286,14.5531,14.5041,14.5286,70600.0
2010-08-10 11:20:00,17.8,17.84,17.79,17.83,50000.0,14.5286,14.5613,14.5204,14.5531,50000.0
2010-08-10 11:30:00,17.84,17.87,17.81,17.87,51800.0,14.5613,14.5857,14.5368,14.5857,51800.0
2010-08-10 11:40:00,17.87,17.88,17.84,17.88,71700.0,14.5857,14.5939,14.5613,14.5939,71700.0
2010-08-10 11:50:00,17.88,17.89,17.86,17.86,30300.0,14.5939,14.6021,14.5776,14.5776,30300.0
2010-08-10 12:00:00,17.87,17.87,17.79,17.8,42500.0,14.5857,14.5857,14.5204,14.5286,42500.0
2010-08-10 12:10:00,17.8,17.81,17.8,17.8,18200.0,14.5286,14.5368,14.5286,14.5286,18200.0
2010-08-10 12:20:00,17.8,17.83,17.75,17.76,69200.0,14.5286,14.5531,14.4878,14.496,69200.0
2010-08-10 12:30:00,17.76,17.77,17.72,17.77,96300.0,14.496,14.5041,14.4633,14.5041,96300.0
2010-08-10 12:40:00,17.77,17.8,17.76,17.77,36000.0,14.5041,14.5286,14.496,14.5041,36000.0
2010-08-10 12:50:00,17.76,17.76,17.73,17.75,86600.0,14.496,14.496,14.4715,14.4878,86600.0
2010-08-10 13:00:00,17.76,17.77,17.74,17.75,32300.0,14.496,14.5041,14.4796,14.4878,32300.0
2010-08-10 13:10:00,17.74,17.79,17.74,17.75,53700.0,14.4796,14.5204,14.4796,14.4878,53700.0
2010-08-10 13:20:00,17.75,17.76,17.71,17.73,60500.0,14.4878,14.496,14.4551,14.4715,60500.0
2010-08-10 13:30:00,17.73,17.78,17.71,17.77,60400.0,14.4715,14.5123,14.4551,14.5041,60400.0
2010-08-10 13:40:00,17.77,17.8,17.75,17.76,42200.0,14.5041,14.5286,14.4878,14.496,42200.0
2010-08-10 13:50:00,17.75,17.78,17.73,17.78,22700.0,14.4878,14.5123,14.4715,14.5123,22700.0
2010-08-10 14:00:00,17.79,17.84,17.78,17.8,64400.0,14.5204,14.5613,14.5123,14.5286,64400.0
2010-08-10 14:10:00,17.81,17.96,17.77,17.87,158000.0,14.5368,14.6592,14.5041,14.5857,158000.0
2010-08-10 14:20:00,17.88,17.94,17.82,17.91,171000.0,14.5939,14.6429,14.5449,14.6184,171000.0
2010-08-10 14:30:00,17.92,18.05,17.91,18.03,186600.0,14.6266,14.7327,14.6184,14.7163,186600.0
2010-08-10 14:40:00,18.04,18.09,18.01,18.03,126000.0,14.7245,14.7653,14.7,14.7163,126000.0
2010-08-10 14:50:00,18.03,18.03,17.96,17.98,72200.0,14.7163,14.7163,14.6592,14.6755,72200.0
2010-08-10 15:00:00,17.98,18.04,17.97,18.03,63400.0,14.6755,14.7245,14.6674,14.7163,63400.0
2010-08-10 15:10:00,18.03,18.03,17.93,17.95,106300.0,14.7163,14.7163,14.6347,14.651,106300.0
2010-08-10 15:20:00,17.95,18.0,17.92,17.99,76200.0,14.651,14.6918,14.6266,14.6837,76200.0
2010-08-10 15:30:00,17.99,18.01,17.94,17.97,83400.0,14.6837,14.7,14.6429,14.6674,83400.0
2010-08-10 15:40:00,17.97,18.03,17.97,18.0,90200.0,14.6674,14.7163,14.6674,14.6918,90200.0
2010-08-10 15:50:00,17.99,17.99,17.93,17.94,237900.0,14.6837,14.6837,14.6347,14.6429,237900.0
2010-08-11 09:30:00,17.5,17.58,17.33,17.54,387900.0,14.2837,14.349,14.145,14.3164,387900.0
2010-08-11 09:40:00,17.54,17.6,17.48,17.54,115400.0,14.3164,14.3654,14.2674,14.3164,115400.0
2010-08-11 09:50:00,17.54,17.54,17.45,17.51,63500.0,14.3164,14.3164,14.2429,14.2919,63500.0
2010-08-11 10:00:00,17.51,17.58,17.49,17.53,64600.0,14.2919,14.349,14.2756,14.3082,64600.0
2010-08-11 10:10:00,17.52,17.52,17.41,17.42,88000.0,14.3001,14.3001,14.2103,14.2184,88000.0
2010-08-11 10:20:00,17.41,17.48,17.4,17.46,82100.0,14.2103,14.2674,14.2021,14.2511,82100.0
2010-08-11 10:30:00,17.45,17.45,17.35,17.37,185200.0,14.2429,14.2429,14.1613,14.1776,185200.0
2010-08-11 10:40:00,17.37,17.39,17.31,17.34,174000.0,14.1776,14.194,14.1287,14.1531,174000.0
2010-08-11 10:50:00,17.33,17.33,17.27,17.3,127500.0,14.145,14.145,14.096,14.1205,127500.0
2010-08-11 11:00:00,17.3,17.31,17.27,17.27,76500.0,14.1205,14.1287,14.096,14.096,76500.0
2010-08-11 11:10:00,17.27,17.27,17.22,17.22,154500.0,14.096,14.096,14.0552,14.0552,154500.0
2010-08-11 11:20:00,17.22,17.27,17.18,17.25,136200.0,14.0552,14.096,14.0226,14.0797,136200.0
2010-08-11 11:30:00,17.24,17.26,17.22,17.23,52400.0,14.0715,14.0879,14.0552,14.0634,52400.0
2010-08-11 11:40:00,17.23,17.24,17.19,17.19,125800.0,14.0634,14.0715,14.0307,14.0307,125800.0
2010-08-11 11:50:00,17.2,17.2,17.18,17.2,43200.0,14.0389,14.0389,14.0226,14.0389,43200.0
2010-08-11 12:00:00,17.19,17.2,17.18,17.19,45700.0,14.0307,14.0389,14.0226,14.0307,45700.0
2010-08-11 12:10:00,17.2,17.23,17.16,17.17,120600.0,14.0389,14.0634,14.0062,14.0144,120600.0
2010-08-11 12:20:00,17.17,17.18,17.1,17.12,137600.0,14.0144,14.0226,13.9573,13.9736,137600.0
2010-08-11 12:30:00,17.13,17.13,17.04,17.05,344600.0,13.9817,13.9817,13.9083,13.9164,344600.0
2010-08-11 12:40:00,17.05,17.06,16.98,16.98,334000.0,13.9164,13.9246,13.8593,13.8593,334000.0
2010-08-11 12:50:00,16.97,16.97,16.9,16.95,173800.0,13.8511,13.8511,13.794,13.8348,173800.0
2010-08-11 13:00:00,16.95,17.03,16.94,17.01,75200.0,13.8348,13.9001,13.8267,13.8838,75200.0
2010-08-11 13:10:00,17.0,17.07,17.0,17.06,171900.0,13.8756,13.9328,13.8756,13.9246,171900.0
2010-08-11 13:20:00,17.07,17.07,17.01,17.01,76600.0,13.9328,13.9328,13.8838,13.8838,76600.0
2010-08-11 13:30:00,17.01,17.06,17.01,17.05,49700.0,13.8838,13.9246,13.8838,13.9164,49700.0
2010-08-11 13:40:00,17.05,17.05,17.0,17.01,89500.0,13.9164,13.9164,13.8756,13.8838,89500.0
2010-08-11 13:50:00,17.01,17.04,16.97,17.02,99500.0,13.8838,13.9083,13.8511,13.892,99500.0
2010-08-11 14:00:00,17.02,17.07,17.01,17.06,49300.0,13.892,13.9328,13.8838,13.9246,49300.0
2010-08-11 14:10:00,17.06,17.09,17.06,17.07,32300.0,13.9246,13.9491,13.9246,13.9328,32300.0
2010-08-11 14:20:00,17.08,17.2,17.07,17.18,218400.0,13.9409,14.0389,13.9328,14.0226,218400.0
2010-08-11 14:30:00,17.18,17.23,17.17,17.21,270100.0,14.0226,14.0634,14.0144,14.047,270100.0
2010-08-11 14:40:00,17.2,17.21,17.17,17.19,102500.0,14.0389,14.047,14.0144,14.0307,102500.0
2010-08-11 14:50:00,17.19,17.19,17.13,17.14,74000.0,14.0307,14.0307,13.9817,13.9899,74000.0
2010-08-11 15:00:00,17.14,17.19,17.14,17.19,56400.0,13.9899,14.0307,13.9899,14.0307,56400.0
2010-08-11 15:10:00,17.19,17.2,17.15,17.16,102800.0,14.0307,14.0389,13.9981,14.0062,102800.0
2010-08-11 15:20:00,17.16,17.22,17.15,17.2,118000.0,14.0062,14.0552,13.9981,14.0389,118000.0
2010-08-11 15:30:00,17.19,17.27,17.19,17.25,114700.0,14.0307,14.096,14.0307,14.0797,114700.0
2010-08-11 15:40:00,17.24,17.27,17.2,17.26,174200.0,14.0715,14.096,14.0389,14.0879,174200.0
2010-08-11 15:50:00,17.25,17.29,17.21,17.29,285800.0,14.0797,14.1123,14.047,14.1123,285800.0
2010-08-12 09:30:00,16.84,16.97,16.71,16.88,360900.0,13.745,13.8511,13.6389,13.7777,360900.0
2010-08-12 09:40:00,16.89,17.09,16.88,17.05,217800.0,13.7859,13.9491,13.7777,13.9164,217800.0
2010-08-12 09:50:00,17.06,17.15,17.0,17.11,389900.0,13.9246,13.9981,13.8756,13.9654,389900.0
2010-08-12 10:00:00,17.12,17.29,17.12,17.28,319000.0,13.9736,14.1123,13.9736,14.1042,319000.0
2010-08-12 10:10:00,17.28,17.38,17.18,17.2,257900.0,14.1042,14.1858,14.0226,14.0389,257900.0
2010-08-12 10:20:00,17.2,17.31,17.18,17.22,255800.0,14.0389,14.1287,14.0226,14.0552,255800.0
2010-08-12 10:30:00,17.21,17.22,17.15,17.17,100000.0,14.047,14.0552,13.9981,14.0144,100000.0
2010-08-12 10:40:00,17.18,17.24,17.17,17.21,140600.0,14.0226,14.0715,14.0144,14.047,140600.0
2010-08-12 10:50:00,17.2,17.26,17.18,17.18,141800.0,14.0389,14.0879,14.0226,14.0226,141800.0
2010-08-12 11:00:00,17.19,17.22,17.16,17.17,67100.0,14.0307,14.0552,14.0062,14.0144,67100.0
2010-08-12 11:10:00,17.17,17.21,17.13,17.18,64100.0,14.0144,14.047,13.9817,14.0226,64100.0
2010-08-12 11:20:00,17.18,17.31,17.17,17.3,118100.0,14.0226,14.1287,14.0144,14.1205,118100.0
2010-08-12 11:30:00,17.29,17.34,17.28,17.28,151800.0,14.1123,14.1531,14.1042,14.1042,151800.0
2010-08-12 11:40:00,17.29,17.31,17.26,17.29,77000.0,14.1123,14.1287,14.0879,14.1123,77000.0
2010-08-12 11:50:00,17.29,17.33,17.28,17.32,99300.0,14.1123,14.145,14.1042,14.1368,99300.0
2010-08-12 12:00:00,17.31,17.34,17.26,17.34,44800.0,14.1287,14.1531,14.0879,14.1531,44800.0
2010-08-12 12:10:00,17.34,17.42,17.33,17.41,66600.0,14.1531,14.2184,14.145,14.2103,66600.0
2010-08-12 12:20:00,17.41,17.41,17.35,17.37,92300.0,14.2103,14.2103,14.1613,14.1776,92300.0
2010-08-12 12:30:00,17.37,17.41,17.37,17.39,69100.0,14.1776,14.2103,14.1776,14.194,69100.0
2010-08-12 12:40:00,17.39,17.45,17.39,17.44,71600.0,14.194,14.2429,14.194,14.2348,71600.0
2010-08-12 12:50:00,17.44,17.54,17.44,17.54,90500.0,14.2348,14.3164,14.2348,14.3164,90500.0
2010-08-12 13:00:00,17.53,17.55,17.43,17.43,159100.0,14.3082,14.3246,14.2266,14.2266,159100.0
2010-08-12 13:10:00,17.44,17.45,17.42,17.42,183100.0,14.2348,14.2429,14.2184,14.2184,183100.0
2010-08-12 13:20:00,17.43,17.44,17.36,17.36,78300.0,14.2266,14.2348,14.1695,14.1695,78300.0
2010-08-12 13:30:00,17.37,17.38,17.3,17.3,106900.0,14.1776,14.1858,14.1205,14.1205,106900.0
2010-08-12 13:40:00,17.31,17.32,17.24,17.25,88800.0,14.1287,14.1368,14.0715,14.0797,88800.0
2010-08-12 13:50:00,17.25,17.29,17.24,17.25,74700.0,14.0797,14.1123,14.0715,14.0797,74700.0
2010-08-12 14:00:00,17.25,17.3,17.24,17.28,55400.0,14.0797,14.1205,14.0715,14.1042,55400.0
2010-08-12 14:10:00,17.29,17.31,17.27,17.31,103900.0,14.1123,14.1287,14.096,14.1287,103900.0
2010-08-12 14:20:00,17.3,17.31,17.23,17.27,108900.0,14.1205,14.1287,14.0634,14.096,108900.0
2010-08-12 14:30:00,17.27,17.3,17.23,17.27,54100.0,14.096,14.1205,14.0634,14.096,54100.0
2010-08-12 14:40:00,17.27,17.28,17.24,17.25,42900.0,14.096,14.1042,14.0715,14.0797,42900.0
2010-08-12 14:50:00,17.25,17.34,17.25,17.34,87800.0,14.0797,14.1531,14.0797,14.1531,87800.0
2010-08-12 15:00:00,17.33,17.39,17.32,17.39,117200.0,14.145,14.194,14.1368,14.194,117200.0
2010-08-12 15:10:00,17.39,17.42,17.34,17.34,93200.0,14.194,14.2184,14.1531,14.1531,93200.0
2010-08-12 15:20:00,17.34,17.39,17.33,17.34,80300.0,14.1531,14.194,14.145,14.1531,80300.0
2010-08-12 15:30:00,17.35,17.39,17.33,17.34,98300.0,14.1613,14.194,14.145,14.1531,98300.0
2010-08-12 15:40:00,17.33,17.35,17.26,17.33,186900.0,14.145,14.1613,14.0879,14.145,186900.0
2010-08-12 15:50:00,17.34,17.38,17.32,17.34,243400.0,14.1531,14.1858,14.1368,14.1531,243400.0
2010-08-13 09:30:00,17.24,17.53,17.2,17.49,110500.0,14.0715,14.3082,14.0389,14.2756,110500.0
2010-08-13 09:40:00,17.49,17.6,17.4,17.45,314100.0,14.2756,14.3654,14.2021,14.2429,314100.0
2010-08-13 09:50:00,17.45,17.5,17.3,17.42,122900.0,14.2429,14.2837,14.1205,14.2184,122900.0
2010-08-13 10:00:00,17.42,17.43,17.37,17.39,113900.0,14.2184,14.2266,14.1776,14.194,113900.0
2010-08-13 10:10:00,17.38,17.39,17.26,17.27,93500.0,14.1858,14.194,14.0879,14.096,93500.0
2010-08-13 10:20:00,17.26,17.32,17.24,17.25,127500.0,14.0879,14.1368,14.0715,14.0797,127500.0
2010-08-13 10:30:00,17.25,17.25,17.19,17.25,140600.0,14.0797,14.0797,14.0307,14.0797,140600.0
2010-08-13 10:40:00,17.24,17.25,17.15,17.17,110100.0,14.0715,14.0797,13.9981,14.0144,110100.0
2010-08-13 10:50:00,17.17,17.17,17.11,17.16,102300.0,14.0144,14.0144,13.9654,14.0062,102300.0
2010-08-13 11:00:00,17.16,17.18,17.13,17.15,66400.0,14.0062,14.0226,13.9817,13.9981,66400.0
2010-08-13 11:10:00,17.16,17.17,17.13,17.14,56300.0,14.0062,14.0144,13.9817,13.9899,56300.0
2010-08-13 11:20:00,17.13,17.17,17.13,17.17,58700.0,13.9817,14.0144,13.9817,14.0144,58700.0
2010-08-13 11:30:00,17.17,17.19,17.13,17.15,48600.0,14.0144,14.0307,13.9817,13.9981,48600.0
2010-08-13 11:40:00,17.15,17.21,17.15,17.2,24600.0,13.9981,14.047,13.9981,14.0389,24600.0
2010-08-13 11:50:00,17.2,17.23,17.17,17.2,32000.0,14.0389,14.0634,14.0144,14.0389,32000.0
2010-08-13 12:00:00,17.2,17.24,17.18,17.23,58300.0,14.0389,14.0715,14.0226,14.0634,58300.0
2010-08-13 12:10:00,17.24,17.25,17.21,17.24,72800.0,14.0715,14.0797,14.047,14.0715,72800.0
2010-08-13 12:20:00,17.24,17.3,17.22,17.3,69800.0,14.0715,14.1205,14.0552,14.1205,69800.0
2010-08-13 12:30:00,17.29,17.3,17.24,17.24,28500.0,14.1123,14.1205,14.0715,14.0715,28500.0
2010-08-13 12:40:00,17.24,17.26,17.24,17.26,18900.0,14.0715,14.0879,14.0715,14.0879,18900.0
2010-08-13 12:50:00,17.25,17.26,17.22,17.23,19900.0,14.0797,14.0879,14.0552,14.0634,19900.0
2010-08-13 13:00:00,17.23,17.25,17.2,17.2,35900.0,14.0634,14.0797,14.0389,14.0389,35900.0
2010-08-13 13:10:00,17.2,17.26,17.2,17.23,50500.0,14.0389,14.0879,14.0389,14.0634,50500.0
2010-08-13 13:20:00,17.22,17.22,17.17,17.19,37600.0,14.0552,14.0552,14.0144,14.0307,37600.0
2010-08-13 13:30:00,17.2,17.23,17.18,17.23,24900.0,14.0389,14.0634,14.0226,14.0634,24900.0
2010-08-13 13:40:00,17.22,17.24,17.18,17.18,22200.0,14.0552,14.0715,14.0226,14.0226,22200.0
2010-08-13 13:50:00,17.18,17.2,17.17,17.18,23200.0,14.0226,14.0389,14.0144,14.0226,23200.0
2010-08-13 14:00:00,17.18,17.2,17.17,17.17,27600.0,14.0226,14.0389,14.0144,14.0144,27600.0
2010-08-13 14:10:00,17.18,17.18,17.15,17.16,12800.0,14.0226,14.0226,13.9981,14.0062,12800.0
2010-08-13 14:20:00,17.15,17.16,17.12,17.14,50200.0,13.9981,14.0062,13.9736,13.9899,50200.0
2010-08-13 14:30:00,17.14,17.16,17.12,17.12,38600.0,13.9899,14.0062,13.9736,13.9736,38600.0
2010-08-13 14:40:00,17.13,17.14,17.11,17.11,25300.0,13.9817,13.9899,13.9654,13.9654,25300.0
2010-08-13 14:50:00,17.11,17.12,17.08,17.11,60000.0,13.9654,13.9736,13.9409,13.9654,60000.0
2010-08-13 15:00:00,17.11,17.14,17.1,17.13,24400.0,13.9654,13.9899,13.9573,13.9817,24400.0
2010-08-13 15:10:00,17.13,17.14,17.1,17.14,30700.0,13.9817,13.9899,13.9573,13.9899,30700.0
2010-08-13 15:20:00,17.13,17.16,17.13,17.14,50400.0,13.9817,14.0062,13.9817,13.9899,50400.0
2010-08-13 15:30:00,17.14,17.16,17.12,17.14,57500.0,13.9899,14.0062,13.9736,13.9899,57500.0
2010-08-13 15:40:00,17.14,17.16,17.08,17.1,140600.0,13.9899,14.0062,13.9409,13.9573,140600.0
2010-08-13 15:50:00,17.1,17.11,17.04,17.05,200300.0,13.9573,13.9654,13.9083,13.9164,200300.0
2010-08-16 09:30:00,17.01,17.13,16.86,17.12,109600.0,13.8838,13.9817,13.7614,13.9736,109600.0
2010-08-16 09:40:00,17.13,17.28,17.12,17.26,91900.0,13.9817,14.1042,13.9736,14.0879,91900.0
2010-08-16 09:50:00,17.28,17.28,17.2,17.23,96300.0,14.1042,14.1042,14.0389,14.0634,96300.0
2010-08-16 10:00:00,17.22,17.34,17.2,17.29,112200.0,14.0552,14.1531,14.0389,14.1123,112200.0
2010-08-16 10:10:00,17.28,17.35,17.25,17.3,69600.0,14.1042,14.1613,14.0797,14.1205,69600.0
2010-08-16 10:20:00,17.3,17.33,17.26,17.26,85900.0,14.1205,14.145,14.0879,14.0879,85900.0
2010-08-16 10:30:00,17.28,17.35,17.28,17.34,53100.0,14.1042,14.1613,14.1042,14.1531,53100.0
2010-08-16 10:40:00,17.35,17.35,17.29,17.3,33700.0,14.1613,14.1613,14.1123,14.1205,33700.0
2010-08-16 10:50:00,17.3,17.31,17.24,17.26,53900.0,14.1205,14.1287,14.0715,14.0879,53900.0
2010-08-16 11:00:00,17.27,17.27,17.17,17.17,54600.0,14.096,14.096,14.0144,14.0144,54600.0
2010-08-16 11:10:00,17.17,17.22,17.15,17.16,50800.0,14.0144,14.0552,13.9981,14.0062,50800.0
2010-08-16 11:20:00,17.17,17.2,17.12,17.12,140700.0,14.0144,14.0389,13.9736,13.9736,140700.0
2010-08-16 11:30:00,17.13,17.2,17.12,17.18,39800.0,13.9817,14.0389,13.9736,14.0226,39800.0
2010-08-16 11:40:00,17.18,17.19,17.15,17.18,97500.0,14.0226,14.0307,13.9981,14.0226,97500.0
2010-08-16 11:50:00,17.17,17.18,17.13,17.14,84000.0,14.0144,14.0226,13.9817,13.9899,84000.0
2010-08-16 12:00:00,17.14,17.18,17.13,17.17,75900.0,13.9899,14.0226,13.9817,14.0144,75900.0
2010-08-16 12:10:00,17.18,17.22,17.18,17.22,81000.0,14.0226,14.0552,14.0226,14.0552,81000.0
2010-08-16 12:20:00,17.22,17.25,17.22,17.25,44800.0,14.0552,14.0797,14.0552,14.0797,44800.0
2010-08-16 12:30:00,17.25,17.3,17.21,17.3,170800.0,14.0797,14.1205,14.047,14.1205,170800.0
2010-08-16 12:40:00,17.3,17.31,17.27,17.27,96200.0,14.1205,14.1287,14.096,14.096,96200.0
2010-08-16 12:50:00,17.28,17.29,17.24,17.25,65300.0,14.1042,14.1123,14.0715,14.0797,65300.0
2010-08-16 13:00:00,17.26,17.28,17.25,17.28,19700.0,14.0879,14.1042,14.0797,14.1042,19700.0
2010-08-16 13:10:00,17.28,17.29,17.27,17.28,102800.0,14.1042,14.1123,14.096,14.1042,102800.0
2010-08-16 13:20:00,17.27,17.27,17.23,17.23,44600.0,14.096,14.096,14.0634,14.0634,44600.0
2010-08-16 13:30:00,17.23,17.24,17.22,17.24,32800.0,14.0634,14.0715,14.0552,14.0715,32800.0
2010-08-16 13:40:00,17.23,17.25,17.2,17.22,53800.0,14.0634,14.0797,14.0389,14.0552,53800.0
2010-08-16 13:50:00,17.22,17.22,17.18,17.19,41800.0,14.0552,14.0552,14.0226,14.0307,41800.0
2010-08-16 14:00:00,17.2,17.24,17.19,17.19,39400.0,14.0389,14.0715,14.0307,14.0307,39400.0
2010-08-16 14:10:00,17.2,17.25,17.16,17.25,105900.0,14.0389,14.0797,14.0062,14.0797,105900.0
2010-08-16 14:20:00,17.25,17.25,17.2,17.2,49100.0,14.0797,14.0797,14.0389,14.0389,49100.0
2010-08-16 14:30:00,17.2,17.21,17.17,17.17,22700.0,14.0389,14.047,14.0144,14.0144,22700.0
2010-08-16 14:40:00,17.18,17.19,17.15,17.19,72500.0,14.0226,14.0307,13.9981,14.0307,72500.0
2010-08-16 14:50:00,17.18,17.18,17.12,17.13,48400.0,14.0226,14.0226,13.9736,13.9817,48400.0
2010-08-16 15:00:00,17.12,17.13,17.08,17.1,116200.0,13.9736,13.9817,13.9409,13.9573,116200.0
2010-08-16 15:10:00,17.1,17.11,17.07,17.11,86700.0,13.9573,13.9654,13.9328,13.9654,86700.0
2010-08-16 15:20:00,17.1,17.12,17.08,17.12,72300.0,13.9573,13.9736,13.9409,13.9736,72300.0
2010-08-16 15:30:00,17.12,17.14,17.06,17.11,149800.0,13.9736,13.9899,13.9246,13.9654,149800.0
2010-08-16 15:40:00,17.12,17.15,17.09,17.1,163600.0,13.9736,13.9981,13.9491,13.9573,163600.0
2010-08-16 15:50:00,17.11,17.13,17.09,17.12,270100.0,13.9654,13.9817,13.9491,13.9736,270100.0
2010-08-17 09:30:00,17.28,17.48,17.23,17.39,108400.0,14.1042,14.2674,14.0634,14.194,108400.0
2010-08-17 09:40:00,17.4,17.4,17.21,17.3,71700.0,14.2021,14.2021,14.047,14.1205,71700.0
2010-08-17 09:50:00,17.31,17.4,17.31,17.36,60400.0,14.1287,14.2021,14.1287,14.1695,60400.0
2010-08-17 10:00:00,17.36,17.52,17.33,17.5,309100.0,14.1695,14.3001,14.145,14.2837,309100.0
2010-08-17 10:10:00,17.5,17.51,17.44,17.51,78800.0,14.2837,14.2919,14.2348,14.2919,78800.0
2010-08-17 10:20:00,17.5,17.53,17.47,17.49,92000.0,14.2837,14.3082,14.2593,14.2756,92000.0
2010-08-17 10:30:00,17.5,17.57,17.47,17.56,104000.0,14.2837,14.3409,14.2593,14.3327,104000.0
2010-08-17 10:40:00,17.56,17.61,17.56,17.6,56600.0,14.3327,14.3735,14.3327,14.3654,56600.0
2010-08-17 10:50:00,17.61,17.65,17.57,17.59,133100.0,14.3735,14.4062,14.3409,14.3572,133100.0
2010-08-17 11:00:00,17.59,17.63,17.57,17.6,49500.0,14.3572,14.3898,14.3409,14.3654,49500.0
2010-08-17 11:10:00,17.6,17.7,17.6,17.69,141900.0,14.3654,14.447,14.3654,14.4388,141900.0
2010-08-17 11:20:00,17.7,17.73,17.65,17.73,151900.0,14.447,14.4715,14.4062,14.4715,151900.0
2010-08-17 11:30:00,17.72,17.8,17.72,17.76,178000.0,14.4633,14.5286,14.4633,14.496,178000.0
2010-08-17 11:40:00,17.76,17.76,17.66,17.7,40400.0,14.496,14.496,14.4143,14.447,40400.0
2010-08-17 11:50:00,17.7,17.71,17.69,17.69,32500.0,14.447,14.4551,14.4388,14.4388,32500.0
2010-08-17 12:00:00,17.68,17.7,17.68,17.69,40400.0,14.4307,14.447,14.4307,14.4388,40400.0
2010-08-17 12:10:00,17.7,17.7,17.64,17.65,50300.0,14.447,14.447,14.398,14.4062,50300.0
2010-08-17 12:20:00,17.65,17.66,17.61,17.66,36200.0,14.4062,14.4143,14.3735,14.4143,36200.0
2010-08-17 12:30:00,17.66,17.68,17.64,17.68,49500.0,14.4143,14.4307,14.398,14.4307,49500.0
2010-08-17 12:40:00,17.68,17.72,17.68,17.72,48100.0,14.4307,14.4633,14.4307,14.4633,48100.0
2010-08-17 12:50:00,17.72,17.73,17.69,17.73,31900.0,14.4633,14.4715,14.4388,14.4715,31900.0
2010-08-17 13:00:00,17.72,17.73,17.69,17.72,49200.0,14.4633,14.4715,14.4388,14.4633,49200.0
2010-08-17 13:10:00,17.71,17.78,17.71,17.76,69500.0,14.4551,14.5123,14.4551,14.496,69500.0
2010-08-17 13:20:00,17.76,17.78,17.75,17.75,17200.0,14.496,14.5123,14.4878,14.4878,17200.0
2010-08-17 13:30:00,17.76,17.77,17.71,17.71,38700.0,14.496,14.5041,14.4551,14.4551,38700.0
2010-08-17 13:40:00,17.71,17.72,17.66,17.72,46500.0,14.4551,14.4633,14.4143,14.4633,46500.0
2010-08-17 13:50:00,17.72,17.72,17.66,17.71,50600.0,14.4633,14.4633,14.4143,14.4551,50600.0
2010-08-17 14:00:00,17.71,17.72,17.69,17.71,60300.0,14.4551,14.4633,14.4388,14.4551,60300.0
2010-08-17 14:10:00,17.71,17.72,17.68,17.68,61200.0,14.4551,14.4633,14.4307,14.4307,61200.0
2010-08-17 14:20:00,17.67,17.71,17.66,17.67,72700.0,14.4225,14.4551,14.4143,14.4225,72700.0
2010-08-17 14:30:00,17.67,17.7,17.63,17.63,91200.0,14.4225,14.447,14.3898,14.3898,91200.0
2010-08-17 14:40:00,17.64,17.67,17.62,17.62,39500.0,14.398,14.4225,14.3817,14.3817,39500.0
2010-08-17 14:50:00,17.62,17.64,17.58,17.6,47000.0,14.3817,14.398,14.349,14.3654,47000.0
2010-08-17 15:00:00,17.6,17.63,17.57,17.57,64300.0,14.3654,14.3898,14.3409,14.3409,64300.0
2010-08-17 15:10:00,17.58,17.6,17.54,17.59,83100.0,14.349,14.3654,14.3164,14.3572,83100.0
2010-08-17 15:20:00,17.59,17.65,17.59,17.6,111100.0,14.3572,14.4062,14.3572,14.3654,111100.0
2010-08-17 15:30:00,17.6,17.6,17.52,17.55,79400.0,14.3654,14.3654,14.3001,14.3246,79400.0
2010-08-17 15:40:00,17.55,17.56,17.51,17.51,113800.0,14.3246,14.3327,14.2919,14.2919,113800.0
2010-08-17 15:50:00,17.51,17.53,17.47,17.5,222100.0,14.2919,14.3082,14.2593,14.2837,222100.0
2010-08-18 09:30:00,17.52,17.6,17.39,17.52,132400.0,14.3001,14.3654,14.194,14.3001,132400.0
2010-08-18 09:40:00,17.52,17.59,17.46,17.59,221500.0,14.3001,14.3572,14.2511,14.3572,221500.0
2010-08-18 09:50:00,17.59,17.81,17.57,17.81,173000.0,14.3572,14.5368,14.3409,14.5368,173000.0
2010-08-18 10:00:00,17.81,17.92,17.77,17.77,236300.0,14.5368,14.6266,14.5041,14.5041,236300.0
2010-08-18 10:10:00,17.77,17.8,17.74,17.74,51000.0,14.5041,14.5286,14.4796,14.4796,51000.0
2010-08-18 10:20:00,17.74,17.74,17.58,17.62,68300.0,14.4796,14.4796,14.349,14.3817,68300.0
2010-08-18 10:30:00,17.62,17.73,17.61,17.7,45200.0,14.3817,14.4715,14.3735,14.447,45200.0
2010-08-18 10:40:00,17.69,17.69,17.61,17.63,52800.0,14.4388,14.4388,14.3735,14.3898,52800.0
2010-08-18 10:50:00,17.63,17.68,17.58,17.66,76600.0,14.3898,14.4307,14.349,14.4143,76600.0
2010-08-18 11:00:00,17.66,17.73,17.64,17.7,97300.0,14.4143,14.4715,14.398,14.447,97300.0
2010-08-18 11:10:00,17.7,17.72,17.65,17.65,29000.0,14.447,14.4633,14.4062,14.4062,29000.0
2010-08-18 11:20:00,17.65,17.71,17.63,17.64,61600.0,14.4062,14.4551,14.3898,14.398,61600.0
2010-08-18 11:30:00,17.64,17.7,17.64,17.69,41600.0,14.398,14.447,14.398,14.4388,41600.0
2010-08-18 11:40:00,17.69,17.75,17.69,17.75,21400.0,14.4388,14.4878,14.4388,14.4878,21400.0
2010-08-18 11:50:00,17.75,17.78,17.75,17.76,38200.0,14.4878,14.5123,14.4878,14.496,38200.0
2010-08-18 12:00:00,17.76,17.76,17.72,17.74,16000.0,14.496,14.496,14.4633,14.4796,16000.0
2010-08-18 12:10:00,17.74,17.75,17.72,17.73,19300.0,14.4796,14.4878,14.4633,14.4715,19300.0
2010-08-18 12:20:00,17.74,17.75,17.72,17.72,12400.0,14.4796,14.4878,14.4633,14.4633,12400.0
2010-08-18 12:30:00,17.73,17.74,17.67,17.7,22100.0,14.4715,14.4796,14.4225,14.447,22100.0
2010-08-18 12:40:00,17.69,17.75,17.69,17.75,13300.0,14.4388,14.4878,14.4388,14.4878,13300.0
2010-08-18 12:50:00,17.76,17.8,17.75,17.77,40000.0,14.496,14.5286,14.4878,14.5041,40000.0
2010-08-18 13:00:00,17.76,17.83,17.74,17.81,53200.0,14.496,14.5531,14.4796,14.5368,53200.0
2010-08-18 13:10:00,17.82,17.84,17.78,17.83,87500.0,14.5449,14.5613,14.5123,14.5531,87500.0
2010-08-18 13:20:00,17.82,17.83,17.81,17.82,18000.0,14.5449,14.5531,14.5368,14.5449,18000.0
2010-08-18 13:30:00,17.81,17.82,17.79,17.79,23800.0,14.5368,14.5449,14.5204,14.5204,23800.0
2010-08-18 13:40:00,17.78,17.81,17.77,17.8,16800.0,14.5123,14.5368,14.5041,14.5286,16800.0
2010-08-18 13:50:00,17.8,17.83,17.78,17.83,25100.0,14.5286,14.5531,14.5123,14.5531,25100.0
2010-08-18 14:00:00,17.83,17.83,17.77,17.79,52800.0,14.5531,14.5531,14.5041,14.5204,52800.0
2010-08-18 14:10:00,17.79,17.84,17.79,17.83,46200.0,14.5204,14.5613,14.5204,14.5531,46200.0
2010-08-18 14:20:00,17.83,17.86,17.82,17.85,42200.0,14.5531,14.5776,14.5449,14.5694,42200.0
2010-08-18 14:30:00,17.85,17.85,17.79,17.8,74600.0,14.5694,14.5694,14.5204,14.5286,74600.0
2010-08-18 14:40:00,17.81,17.83,17.79,17.81,53600.0,14.5368,14.5531,14.5204,14.5368,53600.0
2010-08-18 14:50:00,17.82,17.84,17.78,17.78,82300.0,14.5449,14.5613,14.5123,14.5123,82300.0
2010-08-18 15:00:00,17.79,17.81,17.77,17.77,147300.0,14.5204,14.5368,14.5041,14.5041,147300.0
2010-08-18 15:10:00,17.78,17.83,17.73,17.79,246000.0,14.5123,14.5531,14.4715,14.5204,246000.0
2010-08-18 15:20:00,17.79,17.81,17.76,17.78,72500.0,14.5204,14.5368,14.496,14.5123,72500.0
2010-08-18 15:30:00,17.79,17.81,17.76,17.79,91800.0,14.5204,14.5368,14.496,14.5204,91800.0
2010-08-18 15:40:00,17.79,17.8,17.76,17.78,83200.0,14.5204,14.5286,14.496,14.5123,83200.0
2010-08-18 15:50:00,17.78,17.81,17.76,17.77,183200.0,14.5123,14.5368,14.496,14.5041,183200.0
2010-08-19 09:30:00,17.69,17.86,17.67,17.86,125300.0,14.4388,14.5776,14.4225,14.5776,125300.0
2010-08-19 09:40:00,17.85,17.95,17.84,17.87,162200.0,14.5694,14.651,14.5613,14.5857,162200.0
2010-08-19 09:50:00,17.87,17.89,17.79,17.84,175100.0,14.5857,14.6021,14.5204,14.5613,175100.0
2010-08-19 10:00:00,17.83,17.84,17.67,17.74,263400.0,14.5531,14.5613,14.4225,14.4796,263400.0
2010-08-19 10:10:00,17.74,17.8,17.7,17.8,69800.0,14.4796,14.5286,14.447,14.5286,69800.0
2010-08-19 10:20:00,17.8,17.8,17.66,17.69,83100.0,14.5286,14.5286,14.4143,14.4388,83100.0
2010-08-19 10:30:00,17.68,17.68,17.63,17.64,50900.0,14.4307,14.4307,14.3898,14.398,50900.0
2010-08-19 10:40:00,17.65,17.69,17.59,17.69,44900.0,14.4062,14.4388,14.3572,14.4388,44900.0
2010-08-19 10:50:00,17.68,17.68,17.63,17.65,33600.0,14.4307,14.4307,14.3898,14.4062,33600.0
2010-08-19 11:00:00,17.65,17.69,17.63,17.65,51700.0,14.4062,14.4388,14.3898,14.4062,51700.0
2010-08-19 11:10:00,17.65,17.66,17.55,17.58,76800.0,14.4062,14.4143,14.3246,14.349,76800.0
2010-08-19 11:20:00,17.57,17.61,17.55,17.58,39400.0,14.3409,14.3735,14.3246,14.349,39400.0
2010-08-19 11:30:00,17.59,17.59,17.51,17.56,53800.0,14.3572,14.3572,14.2919,14.3327,53800.0
2010-08-19 11:40:00,17.55,17.55,17.5,17.52,31700.0,14.3246,14.3246,14.2837,14.3001,31700.0
2010-08-19 11:50:00,17.52,17.52,17.49,17.51,44900.0,14.3001,14.3001,14.2756,14.2919,44900.0
2010-08-19 12:00:00,17.52,17.53,17.45,17.51,62200.0,14.3001,14.3082,14.2429,14.2919,62200.0
2010-08-19 12:10:00,17.52,17.54,17.47,17.52,57900.0,14.3001,14.3164,14.2593,14.3001,57900.0
2010-08-19 12:20:00,17.51,17.53,17.46,17.46,22100.0,14.2919,14.3082,14.2511,14.2511,22100.0
2010-08-19 12:30:00,17.47,17.49,17.46,17.49,25500.0,14.2593,14.2756,14.2511,14.2756,25500.0
2010-08-19 12:40:00,17.48,17.5,17.47,17.5,19600.0,14.2674,14.2837,14.2593,14.2837,19600.0
2010-08-19 12:50:00,17.49,17.49,17.38,17.43,102100.0,14.2756,14.2756,14.1858,14.2266,102100.0
2010-08-19 13:00:00,17.43,17.52,17.43,17.5,76200.0,14.2266,14.3001,14.2266,14.2837,76200.0
2010-08-19 13:10:00,17.5,17.53,17.46,17.52,43700.0,14.2837,14.3082,14.2511,14.3001,43700.0
2010-08-19 13:20:00,17.52,17.52,17.47,17.48,44700.0,14.3001,14.3001,14.2593,14.2674,44700.0
2010-08-19 13:30:00,17.47,17.51,17.47,17.5,67500.0,14.2593,14.2919,14.2593,14.2837,67500.0
2010-08-19 13:40:00,17.5,17.5,17.47,17.49,22300.0,14.2837,14.2837,14.2593,14.2756,22300.0
2010-08-19 13:50:00,17.49,17.49,17.44,17.47,31400.0,14.2756,14.2756,14.2348,14.2593,31400.0
2010-08-19 14:00:00,17.47,17.48,17.44,17.48,26700.0,14.2593,14.2674,14.2348,14.2674,26700.0
2010-08-19 14:10:00,17.47,17.49,17.46,17.49,52100.0,14.2593,14.2756,14.2511,14.2756,52100.0
2010-08-19 14:20:00,17.49,17.54,17.49,17.5,60800.0,14.2756,14.3164,14.2756,14.2837,60800.0
2010-08-19 14:30:00,17.51,17.54,17.5,17.5,52500.0,14.2919,14.3164,14.2837,14.2837,52500.0
2010-08-19 14:40:00,17.5,17.54,17.49,17.53,24900.0,14.2837,14.3164,14.2756,14.3082,24900.0
2010-08-19 14:50:00,17.52,17.55,17.51,17.51,33600.0,14.3001,14.3246,14.2919,14.2919,33600.0
2010-08-19 15:00:00,17.51,17.55,17.5,17.54,30100.0,14.2919,14.3246,14.2837,14.3164,30100.0
2010-08-19 15:10:00,17.53,17.61,17.53,17.57,45800.0,14.3082,14.3735,14.3082,14.3409,45800.0
2010-08-19 15:20:00,17.57,17.61,17.57,17.57,61500.0,14.3409,14.3735,14.3409,14.3409,61500.0
2010-08-19 15:30:00,17.57,17.61,17.56,17.57,105100.0,14.3409,14.3735,14.3327,14.3409,105100.0
2010-08-19 15:40:00,17.57,17.59,17.55,17.55,87700.0,14.3409,14.3572,14.3246,14.3246,87700.0
2010-08-19 15:50:00,17.56,17.59,17.55,17.56,153500.0,14.3327,14.3572,14.3246,14.3327,153500.0
2010-08-20 09:30:00,17.56,17.74,17.52,17.73,147100.0,14.3327,14.4796,14.3001,14.4715,147100.0
2010-08-20 09:40:00,17.72,17.76,17.55,17.6,127100.0,14.4633,14.496,14.3246,14.3654,127100.0
2010-08-20 09:50:00,17.61,17.76,17.61,17.76,98900.0,14.3735,14.496,14.3735,14.496,98900.0
2010-08-20 10:00:00,17.77,17.81,17.75,17.8,128600.0,14.5041,14.5368,14.4878,14.5286,128600.0
2010-08-20 10:10:00,17.81,17.81,17.67,17.69,161100.0,14.5368,14.5368,14.4225,14.4388,161100.0
2010-08-20 10:20:00,17.69,17.7,17.61,17.64,41000.0,14.4388,14.447,14.3735,14.398,41000.0
2010-08-20 10:30:00,17.65,17.67,17.6,17.64,70300.0,14.4062,14.4225,14.3654,14.398,70300.0
2010-08-20 10:40:00,17.64,17.7,17.61,17.61,63900.0,14.398,14.447,14.3735,14.3735,63900.0
2010-08-20 10:50:00,17.62,17.64,17.56,17.59,41400.0,14.3817,14.398,14.3327,14.3572,41400.0
2010-08-20 11:00:00,17.58,17.61,17.53,17.61,53600.0,14.349,14.3735,14.3082,14.3735,53600.0
2010-08-20 11:10:00,17.6,17.6,17.53,17.55,40300.0,14.3654,14.3654,14.3082,14.3246,40300.0
2010-08-20 11:20:00,17.55,17.56,17.49,17.53,49300.0,14.3246,14.3327,14.2756,14.3082,49300.0
2010-08-20 11:30:00,17.54,17.54,17.46,17.53,34000.0,14.3164,14.3164,14.2511,14.3082,34000.0
2010-08-20 11:40:00,17.52,17.56,17.5,17.51,29500.0,14.3001,14.3327,14.2837,14.2919,29500.0
2010-08-20 11:50:00,17.51,17.51,17.45,17.47,21800.0,14.2919,14.2919,14.2429,14.2593,21800.0
2010-08-20 12:00:00,17.48,17.51,17.47,17.49,75600.0,14.2674,14.2919,14.2593,14.2756,75600.0
2010-08-20 12:10:00,17.49,17.51,17.48,17.49,12100.0,14.2756,14.2919,14.2674,14.2756,12100.0
2010-08-20 12:20:00,17.49,17.56,17.49,17.54,21500.0,14.2756,14.3327,14.2756,14.3164,21500.0
2010-08-20 12:30:00,17.53,17.55,17.5,17.5,14600.0,14.3082,14.3246,14.2837,14.2837,14600.0
2010-08-20 12:40:00,17.5,17.53,17.49,17.5,7800.0,14.2837,14.3082,14.2756,14.2837,7800.0
2010-08-20 12:50:00,17.51,17.53,17.5,17.53,14100.0,14.2919,14.3082,14.2837,14.3082,14100.0
2010-08-20 13:00:00,17.53,17.61,17.53,17.61,34400.0,14.3082,14.3735,14.3082,14.3735,34400.0
2010-08-20 13:10:00,17.61,17.61,17.54,17.56,17700.0,14.3735,14.3735,14.3164,14.3327,17700.0
2010-08-20 13:20:00,17.56,17.61,17.55,17.59,13400.0,14.3327,14.3735,14.3246,14.3572,13400.0
2010-08-20 13:30:00,17.59,17.6,17.53,17.58,88400.0,14.3572,14.3654,14.3082,14.349,88400.0
2010-08-20 13:40:00,17.57,17.59,17.54,17.58,24000.0,14.3409,14.3572,14.3164,14.349,24000.0
2010-08-20 13:50:00,17.58,17.61,17.57,17.58,22400.0,14.349,14.3735,14.3409,14.349,22400.0
2010-08-20 14:00:00,17.58,17.6,17.58,17.58,10800.0,14.349,14.3654,14.349,14.349,10800.0
2010-08-20 14:10:00,17.58,17.64,17.58,17.64,43300.0,14.349,14.398,14.349,14.398,43300.0
2010-08-20 14:20:00,17.63,17.66,17.63,17.63,54900.0,14.3898,14.4143,14.3898,14.3898,54900.0
2010-08-20 14:30:00,17.63,17.7,17.63,17.64,107900.0,14.3898,14.447,14.3898,14.398,107900.0
2010-08-20 14:40:00,17.65,17.71,17.65,17.67,31700.0,14.4062,14.4551,14.4062,14.4225,31700.0
2010-08-20 14:50:00,17.67,17.69,17.66,17.66,33500.0,14.4225,14.4388,14.4143,14.4143,33500.0
2010-08-20 15:00:00,17.66,17.68,17.65,17.68,49900.0,14.4143,14.4307,14.4062,14.4307,49900.0
2010-08-20 15:10:00,17.67,17.7,17.67,17.67,31600.0,14.4225,14.447,14.4225,14.4225,31600.0
2010-08-20 15:20:00,17.67,17.68,17.66,17.66,42500.0,14.4225,14.4307,14.4143,14.4143,42500.0
2010-08-20 15:30:00,17.66,17.68,17.65,17.67,70500.0,14.4143,14.4307,14.4062,14.4225,70500.0
2010-08-20 15:40:00,17.66,17.68,17.64,17.65,55300.0,14.4143,14.4307,14.398,14.4062,55300.0
2010-08-20 15:50:00,17.65,17.68,17.64,17.67,113100.0,14.4062,14.4307,14.398,14.4225,113100.0
2010-08-23 09:30:00,17.72,17.92,17.72,17.84,86700.0,14.4633,14.6266,14.4633,14.5613,86700.0
2010-08-23 09:40:00,17.85,17.87,17.72,17.77,65600.0,14.5694,14.5857,14.4633,14.5041,65600.0
2010-08-23 09:50:00,17.78,17.79,17.65,17.65,65200.0,14.5123,14.5204,14.4062,14.4062,65200.0
2010-08-23 10:00:00,17.65,17.67,17.55,17.57,60200.0,14.4062,14.4225,14.3246,14.3409,60200.0
2010-08-23 10:10:00,17.56,17.56,17.49,17.54,91700.0,14.3327,14.3327,14.2756,14.3164,91700.0
2010-08-23 10:20:00,17.55,17.55,17.41,17.45,84600.0,14.3246,14.3246,14.2103,14.2429,84600.0
2010-08-23 10:30:00,17.44,17.54,17.43,17.49,26900.0,14.2348,14.3164,14.2266,14.2756,26900.0
2010-08-23 10:40:00,17.5,17.5,17.38,17.39,78600.0,14.2837,14.2837,14.1858,14.194,78600.0
2010-08-23 10:50:00,17.39,17.4,17.33,17.37,77000.0,14.194,14.2021,14.145,14.1776,77000.0
2010-08-23 11:00:00,17.38,17.39,17.31,17.36,47100.0,14.1858,14.194,14.1287,14.1695,47100.0
2010-08-23 11:10:00,17.36,17.4,17.34,17.37,33100.0,14.1695,14.2021,14.1531,14.1776,33100.0
2010-08-23 11:20:00,17.37,17.38,17.28,17.28,89300.0,14.1776,14.1858,14.1042,14.1042,89300.0
2010-08-23 11:30:00,17.29,17.39,17.28,17.36,74600.0,14.1123,14.194,14.1042,14.1695,74600.0
2010-08-23 11:40:00,17.35,17.35,17.29,17.29,34200.0,14.1613,14.1613,14.1123,14.1123,34200.0
2010-08-23 11:50:00,17.3,17.3,17.22,17.25,66900.0,14.1205,14.1205,14.0552,14.0797,66900.0
2010-08-23 12:00:00,17.25,17.32,17.24,17.31,34900.0,14.0797,14.1368,14.0715,14.1287,34900.0
2010-08-23 12:10:00,17.31,17.34,17.28,17.28,35600.0,14.1287,14.1531,14.1042,14.1042,35600.0
2010-08-23 12:20:00,17.27,17.31,17.27,17.31,22300.0,14.096,14.1287,14.096,14.1287,22300.0
2010-08-23 12:30:00,17.32,17.38,17.32,17.32,58300.0,14.1368,14.1858,14.1368,14.1368,58300.0
2010-08-23 12:40:00,17.31,17.33,17.29,17.31,45200.0,14.1287,14.145,14.1123,14.1287,45200.0
2010-08-23 12:50:00,17.31,17.32,17.28,17.31,18800.0,14.1287,14.1368,14.1042,14.1287,18800.0
2010-08-23 13:00:00,17.3,17.31,17.27,17.29,18400.0,14.1205,14.1287,14.096,14.1123,18400.0
2010-08-23 13:10:00,17.29,17.32,17.26,17.32,31200.0,14.1123,14.1368,14.0879,14.1368,31200.0
2010-08-23 13:20:00,17.31,17.34,17.29,17.3,17500.0,14.1287,14.1531,14.1123,14.1205,17500.0
2010-08-23 13:30:00,17.3,17.31,17.25,17.25,24800.0,14.1205,14.1287,14.0797,14.0797,24800.0
2010-08-23 13:40:00,17.25,17.32,17.24,17.32,37400.0,14.0797,14.1368,14.0715,14.1368,37400.0
2010-08-23 13:50:00,17.32,17.36,17.3,17.36,33900.0,14.1368,14.1695,14.1205,14.1695,33900.0
2010-08-23 14:00:00,17.35,17.42,17.33,17.41,48600.0,14.1613,14.2184,14.145,14.2103,48600.0
2010-08-23 14:10:00,17.41,17.42,17.35,17.36,45900.0,14.2103,14.2184,14.1613,14.1695,45900.0
2010-08-23 14:20:00,17.36,17.4,17.35,17.39,26700.0,14.1695,14.2021,14.1613,14.194,26700.0
2010-08-23 14:30:00,17.39,17.41,17.38,17.38,64000.0,14.194,14.2103,14.1858,14.1858,64000.0
2010-08-23 14:40:00,17.39,17.39,17.36,17.37,26900.0,14.194,14.194,14.1695,14.1776,26900.0
2010-08-23 14:50:00,17.37,17.38,17.33,17.36,27200.0,14.1776,14.1858,14.145,14.1695,27200.0
2010-08-23 15:00:00,17.35,17.38,17.33,17.33,117000.0,14.1613,14.1858,14.145,14.145,117000.0
2010-08-23 15:10:00,17.34,17.39,17.34,17.38,56600.0,14.1531,14.194,14.1531,14.1858,56600.0
2010-08-23 15:20:00,17.39,17.39,17.32,17.34,120100.0,14.194,14.194,14.1368,14.1531,120100.0
2010-08-23 15:30:00,17.35,17.36,17.29,17.31,111200.0,14.1613,14.1695,14.1123,14.1287,111200.0
2010-08-23 15:40:00,17.3,17.32,17.26,17.31,173700.0,14.1205,14.1368,14.0879,14.1287,173700.0
2010-08-23 15:50:00,17.3,17.31,17.25,17.25,433300.0,14.1205,14.1287,14.0797,14.0797,433300.0
2010-08-24 09:30:00,16.94,17.08,16.75,17.0,315900.0,13.8267,13.9409,13.6716,13.8756,315900.0
2010-08-24 09:40:00,17.01,17.12,16.95,17.0,152800.0,13.8838,13.9736,13.8348,13.8756,152800.0
2010-08-24 09:50:00,17.0,17.0,16.77,16.85,237900.0,13.8756,13.8756,13.6879,13.7532,237900.0
2010-08-24 10:00:00,16.86,16.86,16.54,16.68,457500.0,13.7614,13.7614,13.5002,13.6144,457500.0
2010-08-24 10:10:00,16.68,16.88,16.67,16.88,189000.0,13.6144,13.7777,13.6063,13.7777,189000.0
2010-08-24 10:20:00,16.88,16.97,16.87,16.96,223300.0,13.7777,13.8511,13.7695,13.843,223300.0
2010-08-24 10:30:00,16.95,16.97,16.83,16.93,238500.0,13.8348,13.8511,13.7369,13.8185,238500.0
2010-08-24 10:40:00,16.93,17.02,16.92,16.98,122300.0,13.8185,13.892,13.8103,13.8593,122300.0
2010-08-24 10:50:00,16.99,17.09,16.98,17.09,131500.0,13.8675,13.9491,13.8593,13.9491,131500.0
2010-08-24 11:00:00,17.09,17.18,17.06,17.06,209600.0,13.9491,14.0226,13.9246,13.9246,209600.0
2010-08-24 11:10:00,17.07,17.14,17.06,17.14,84000.0,13.9328,13.9899,13.9246,13.9899,84000.0
2010-08-24 11:20:00,17.13,17.27,17.12,17.26,169700.0,13.9817,14.096,13.9736,14.0879,169700.0
2010-08-24 11:30:00,17.27,17.35,17.24,17.29,179600.0,14.096,14.1613,14.0715,14.1123,179600.0
2010-08-24 11:40:00,17.29,17.39,17.28,17.29,124800.0,14.1123,14.194,14.1042,14.1123,124800.0
2010-08-24 11:50:00,17.3,17.31,17.25,17.26,114800.0,14.1205,14.1287,14.0797,14.0879,114800.0
2010-08-24 12:00:00,17.26,17.39,17.25,17.38,120700.0,14.0879,14.194,14.0797,14.1858,120700.0
2010-08-24 12:10:00,17.39,17.42,17.31,17.32,150100.0,14.194,14.2184,14.1287,14.1368,150100.0
2010-08-24 12:20:00,17.32,17.33,17.27,17.27,124000.0,14.1368,14.145,14.096,14.096,124000.0
2010-08-24 12:30:00,17.27,17.36,17.27,17.28,94500.0,14.096,14.1695,14.096,14.1042,94500.0
2010-08-24 12:40:00,17.28,17.34,17.27,17.28,70100.0,14.1042,14.1531,14.096,14.1042,70100.0
2010-08-24 12:50:00,17.28,17.29,17.24,17.29,93200.0,14.1042,14.1123,14.0715,14.1123,93200.0
2010-08-24 13:00:00,17.29,17.42,17.28,17.41,226600.0,14.1123,14.2184,14.1042,14.2103,226600.0
2010-08-24 13:10:00,17.41,17.45,17.4,17.42,40200.0,14.2103,14.2429,14.2021,14.2184,40200.0
2010-08-24 13:20:00,17.41,17.49,17.38,17.49,115400.0,14.2103,14.2756,14.1858,14.2756,115400.0
2010-08-24 13:30:00,17.49,17.49,17.42,17.42,36100.0,14.2756,14.2756,14.2184,14.2184,36100.0
2010-08-24 13:40:00,17.42,17.44,17.32,17.35,46400.0,14.2184,14.2348,14.1368,14.1613,46400.0
2010-08-24 13:50:00,17.35,17.36,17.31,17.35,38000.0,14.1613,14.1695,14.1287,14.1613,38000.0
2010-08-24 14:00:00,17.34,17.38,17.31,17.32,44700.0,14.1531,14.1858,14.1287,14.1368,44700.0
2010-08-24 14:10:00,17.33,17.33,17.27,17.31,42300.0,14.145,14.145,14.096,14.1287,42300.0
2010-08-24 14:20:00,17.31,17.31,17.25,17.25,50400.0,14.1287,14.1287,14.0797,14.0797,50400.0
2010-08-24 14:30:00,17.25,17.32,17.24,17.32,46200.0,14.0797,14.1368,14.0715,14.1368,46200.0
2010-08-24 14:40:00,17.32,17.33,17.26,17.3,64400.0,14.1368,14.145,14.0879,14.1205,64400.0
2010-08-24 14:50:00,17.29,17.33,17.26,17.33,38100.0,14.1123,14.145,14.0879,14.145,38100.0
2010-08-24 15:00:00,17.33,17.34,17.3,17.34,58500.0,14.145,14.1531,14.1205,14.1531,58500.0
2010-08-24 15:10:00,17.34,17.34,17.31,17.34,49700.0,14.1531,14.1531,14.1287,14.1531,49700.0
2010-08-24 15:20:00,17.33,17.4,17.32,17.35,128900.0,14.145,14.2021,14.1368,14.1613,128900.0
2010-08-24 15:30:00,17.35,17.4,17.31,17.34,128400.0,14.1613,14.2021,14.1287,14.1531,128400.0
2010-08-24 15:40:00,17.34,17.36,17.32,17.34,159400.0,14.1531,14.1695,14.1368,14.1531,159400.0
2010-08-24 15:50:00,17.33,17.34,17.27,17.27,186200.0,14.145,14.1531,14.096,14.096,186200.0
2010-08-25 09:30:00,17.06,17.14,17.02,17.1,173200.0,13.9246,13.9899,13.892,13.9573,173200.0
2010-08-25 09:40:00,17.09,17.12,16.91,16.91,171100.0,13.9491,13.9736,13.8022,13.8022,171100.0
2010-08-25 09:50:00,16.92,16.96,16.87,16.93,201900.0,13.8103,13.843,13.7695,13.8185,201900.0
2010-08-25 10:00:00,16.92,17.1,16.86,17.04,338000.0,13.8103,13.9573,13.7614,13.9083,338000.0
2010-08-25 10:10:00,17.05,17.05,16.98,17.0,182400.0,13.9164,13.9164,13.8593,13.8756,182400.0
2010-08-25 10:20:00,17.0,17.05,16.99,17.01,158100.0,13.8756,13.9164,13.8675,13.8838,158100.0
2010-08-25 10:30:00,17.01,17.02,16.96,17.01,191300.0,13.8838,13.892,13.843,13.8838,191300.0
2010-08-25 10:40:00,17.01,17.05,16.98,16.99,222100.0,13.8838,13.9164,13.8593,13.8675,222100.0
2010-08-25 10:50:00,16.99,17.02,16.95,17.0,115000.0,13.8675,13.892,13.8348,13.8756,115000.0
2010-08-25 11:00:00,17.0,17.04,16.94,16.98,114300.0,13.8756,13.9083,13.8267,13.8593,114300.0
2010-08-25 11:10:00,16.97,17.06,16.97,17.05,189000.0,13.8511,13.9246,13.8511,13.9164,189000.0
2010-08-25 11:20:00,17.05,17.11,17.05,17.11,87800.0,13.9164,13.9654,13.9164,13.9654,87800.0
2010-08-25 11:30:00,17.12,17.13,17.07,17.1,55400.0,13.9736,13.9817,13.9328,13.9573,55400.0
2010-08-25 11:40:00,17.1,17.12,17.06,17.06,23200.0,13.9573,13.9736,13.9246,13.9246,23200.0
2010-08-25 11:50:00,17.07,17.11,17.05,17.08,45800.0,13.9328,13.9654,13.9164,13.9409,45800.0
2010-08-25 12:00:00,17.08,17.11,17.04,17.05,43300.0,13.9409,13.9654,13.9083,13.9164,43300.0
2010-08-25 12:10:00,17.05,17.1,17.03,17.04,32900.0,13.9164,13.9573,13.9001,13.9083,32900.0
2010-08-25 12:20:00,17.04,17.05,16.98,16.99,48700.0,13.9083,13.9164,13.8593,13.8675,48700.0
2010-08-25 12:30:00,16.99,17.02,16.94,16.94,41200.0,13.8675,13.892,13.8267,13.8267,41200.0
2010-08-25 12:40:00,16.93,16.96,16.92,16.95,28700.0,13.8185,13.843,13.8103,13.8348,28700.0
2010-08-25 12:50:00,16.96,16.98,16.95,16.96,31600.0,13.843,13.8593,13.8348,13.843,31600.0
2010-08-25 13:00:00,16.96,16.96,16.91,16.92,155500.0,13.843,13.843,13.8022,13.8103,155500.0
2010-08-25 13:10:00,16.92,16.96,16.89,16.93,105200.0,13.8103,13.843,13.7859,13.8185,105200.0
2010-08-25 13:20:00,16.92,16.93,16.87,16.88,79000.0,13.8103,13.8185,13.7695,13.7777,79000.0
2010-08-25 13:30:00,16.88,16.92,16.87,16.91,30800.0,13.7777,13.8103,13.7695,13.8022,30800.0
2010-08-25 13:40:00,16.92,16.98,16.92,16.94,89600.0,13.8103,13.8593,13.8103,13.8267,89600.0
2010-08-25 13:50:00,16.95,16.96,16.91,16.92,123900.0,13.8348,13.843,13.8022,13.8103,123900.0
2010-08-25 14:00:00,16.92,17.0,16.91,16.96,118800.0,13.8103,13.8756,13.8022,13.843,118800.0
2010-08-25 14:10:00,16.97,17.03,16.96,17.01,120300.0,13.8511,13.9001,13.843,13.8838,120300.0
2010-08-25 14:20:00,17.01,17.03,16.99,17.01,83200.0,13.8838,13.9001,13.8675,13.8838,83200.0
2010-08-25 14:30:00,17.01,17.1,16.99,17.05,224300.0,13.8838,13.9573,13.8675,13.9164,224300.0
2010-08-25 14:40:00,17.05,17.18,17.05,17.13,301000.0,13.9164,14.0226,13.9164,13.9817,301000.0
2010-08-25 14:50:00,17.14,17.2,17.11,17.2,151800.0,13.9899,14.0389,13.9654,14.0389,151800.0
2010-08-25 15:00:00,17.2,17.24,17.18,17.23,110000.0,14.0389,14.0715,14.0226,14.0634,110000.0
2010-08-25 15:10:00,17.23,17.3,17.22,17.24,164100.0,14.0634,14.1205,14.0552,14.0715,164100.0
2010-08-25 15:20:00,17.23,17.26,17.19,17.2,141900.0,14.0634,14.0879,14.0307,14.0389,141900.0
2010-08-25 15:30:00,17.2,17.3,17.19,17.26,563500.0,14.0389,14.1205,14.0307,14.0879,563500.0
2010-08-25 15:40:00,17.26,17.28,17.24,17.24,328000.0,14.0879,14.1042,14.0715,14.0715,328000.0
2010-08-25 15:50:00,17.23,17.25,17.16,17.17,451300.0,14.0634,14.0797,14.0062,14.0144,451300.0
2010-08-26 09:30:00,17.22,17.28,17.13,17.25,144400.0,14.0552,14.1042,13.9817,14.0797,144400.0
2010-08-26 09:40:00,17.24,17.32,17.16,17.2,124800.0,14.0715,14.1368,14.0062,14.0389,124800.0
2010-08-26 09:50:00,17.2,17.25,17.08,17.22,108200.0,14.0389,14.0797,13.9409,14.0552,108200.0
2010-08-26 10:00:00,17.22,17.33,17.2,17.31,99500.0,14.0552,14.145,14.0389,14.1287,99500.0
2010-08-26 10:10:00,17.31,17.35,17.27,17.28,51600.0,14.1287,14.1613,14.096,14.1042,51600.0
2010-08-26 10:20:00,17.28,17.3,17.2,17.22,91600.0,14.1042,14.1205,14.0389,14.0552,91600.0
2010-08-26 10:30:00,17.21,17.26,17.14,17.23,68900.0,14.047,14.0879,13.9899,14.0634,68900.0
2010-08-26 10:40:00,17.23,17.28,17.21,17.26,53400.0,14.0634,14.1042,14.047,14.0879,53400.0
2010-08-26 10:50:00,17.25,17.26,17.19,17.23,60100.0,14.0797,14.0879,14.0307,14.0634,60100.0
2010-08-26 11:00:00,17.23,17.25,17.09,17.11,149900.0,14.0634,14.0797,13.9491,13.9654,149900.0
2010-08-26 11:10:00,17.12,17.2,17.07,17.19,140600.0,13.9736,14.0389,13.9328,14.0307,140600.0
2010-08-26 11:20:00,17.19,17.2,17.11,17.13,76100.0,14.0307,14.0389,13.9654,13.9817,76100.0
2010-08-26 11:30:00,17.13,17.18,17.1,17.15,116700.0,13.9817,14.0226,13.9573,13.9981,116700.0
2010-08-26 11:40:00,17.15,17.16,17.09,17.12,89100.0,13.9981,14.0062,13.9491,13.9736,89100.0
2010-08-26 11:50:00,17.13,17.18,17.08,17.18,93700.0,13.9817,14.0226,13.9409,14.0226,93700.0
2010-08-26 12:00:00,17.18,17.18,17.1,17.15,53000.0,14.0226,14.0226,13.9573,13.9981,53000.0
2010-08-26 12:10:00,17.15,17.16,17.11,17.13,25400.0,13.9981,14.0062,13.9654,13.9817,25400.0
2010-08-26 12:20:00,17.14,17.2,17.14,17.17,28600.0,13.9899,14.0389,13.9899,14.0144,28600.0
2010-08-26 12:30:00,17.17,17.22,17.17,17.19,18200.0,14.0144,14.0552,14.0144,14.0307,18200.0
2010-08-26 12:40:00,17.18,17.2,17.1,17.15,156500.0,14.0226,14.0389,13.9573,13.9981,156500.0
2010-08-26 12:50:00,17.16,17.17,17.11,17.17,50300.0,14.0062,14.0144,13.9654,14.0144,50300.0
2010-08-26 13:00:00,17.17,17.18,17.12,17.13,20700.0,14.0144,14.0226,13.9736,13.9817,20700.0
2010-08-26 13:10:00,17.14,17.16,17.12,17.15,24100.0,13.9899,14.0062,13.9736,13.9981,24100.0
2010-08-26 13:20:00,17.15,17.17,17.15,17.17,24800.0,13.9981,14.0144,13.9981,14.0144,24800.0
2010-08-26 13:30:00,17.16,17.2,17.15,17.15,32700.0,14.0062,14.0389,13.9981,13.9981,32700.0
2010-08-26 13:40:00,17.16,17.18,17.15,17.16,142200.0,14.0062,14.0226,13.9981,14.0062,142200.0
2010-08-26 13:50:00,17.17,17.22,17.17,17.2,146600.0,14.0144,14.0552,14.0144,14.0389,146600.0
2010-08-26 14:00:00,17.2,17.24,17.18,17.2,224600.0,14.0389,14.0715,14.0226,14.0389,224600.0
2010-08-26 14:10:00,17.2,17.21,17.15,17.19,152500.0,14.0389,14.047,13.9981,14.0307,152500.0
2010-08-26 14:20:00,17.19,17.2,17.14,17.14,72500.0,14.0307,14.0389,13.9899,13.9899,72500.0
2010-08-26 14:30:00,17.14,17.2,17.13,17.19,218900.0,13.9899,14.0389,13.9817,14.0307,218900.0
2010-08-26 14:40:00,17.19,17.2,17.1,17.14,113800.0,14.0307,14.0389,13.9573,13.9899,113800.0
2010-08-26 14:50:00,17.14,17.14,17.03,17.05,208900.0,13.9899,13.9899,13.9001,13.9164,208900.0
2010-08-26 15:00:00,17.05,17.09,16.99,17.04,183200.0,13.9164,13.9491,13.8675,13.9083,183200.0
2010-08-26 15:10:00,17.04,17.09,17.01,17.07,185900.0,13.9083,13.9491,13.8838,13.9328,185900.0
2010-08-26 15:20:00,17.08,17.14,17.08,17.09,281900.0,13.9409,13.9899,13.9409,13.9491,281900.0
2010-08-26 15:30:00,17.09,17.16,17.05,17.15,125100.0,13.9491,14.0062,13.9164,13.9981,125100.0
2010-08-26 15:40:00,17.15,17.32,17.15,17.3,702500.0,13.9981,14.1368,13.9981,14.1205,702500.0
2010-08-26 15:50:00,17.3,17.32,17.24,17.31,664200.0,14.1205,14.1368,14.0715,14.1287,664200.0
2010-08-27 09:30:00,17.5,17.59,17.45,17.48,218900.0,14.2837,14.3572,14.2429,14.2674,218900.0
2010-08-27 09:40:00,17.45,17.59,17.45,17.57,158200.0,14.2429,14.3572,14.2429,14.3409,158200.0
2010-08-27 09:50:00,17.57,17.68,17.36,17.36,261800.0,14.3409,14.4307,14.1695,14.1695,261800.0
2010-08-27 10:00:00,17.36,17.4,17.2,17.31,599100.0,14.1695,14.2021,14.0389,14.1287,599100.0
2010-08-27 10:10:00,17.31,17.76,17.31,17.68,774000.0,14.1287,14.496,14.1287,14.4307,774000.0
2010-08-27 10:20:00,17.68,18.0,17.63,17.9,584600.0,14.4307,14.6918,14.3898,14.6102,584600.0
2010-08-27 10:30:00,17.91,17.98,17.82,17.82,263000.0,14.6184,14.6755,14.5449,14.5449,263000.0
2010-08-27 10:40:00,17.82,17.9,17.76,17.77,226600.0,14.5449,14.6102,14.496,14.5041,226600.0
2010-08-27 10:50:00,17.78,17.88,17.78,17.85,114000.0,14.5123,14.5939,14.5123,14.5694,114000.0
2010-08-27 11:00:00,17.84,18.1,17.82,18.1,252400.0,14.5613,14.7735,14.5449,14.7735,252400.0
2010-08-27 11:10:00,18.1,18.18,18.02,18.05,206400.0,14.7735,14.8388,14.7082,14.7327,206400.0
2010-08-27 11:20:00,18.05,18.08,18.01,18.03,127700.0,14.7327,14.7571,14.7,14.7163,127700.0
2010-08-27 11:30:00,18.03,18.05,18.0,18.0,76900.0,14.7163,14.7327,14.6918,14.6918,76900.0
2010-08-27 11:40:00,18.0,18.03,17.94,18.03,126800.0,14.6918,14.7163,14.6429,14.7163,126800.0
2010-08-27 11:50:00,18.03,18.05,17.91,17.93,113300.0,14.7163,14.7327,14.6184,14.6347,113300.0
2010-08-27 12:00:00,17.92,18.04,17.92,18.02,78000.0,14.6266,14.7245,14.6266,14.7082,78000.0
2010-08-27 12:10:00,18.01,18.1,18.0,18.09,71300.0,14.7,14.7735,14.6918,14.7653,71300.0
2010-08-27 12:20:00,18.1,18.17,18.08,18.09,136000.0,14.7735,14.8306,14.7571,14.7653,136000.0
2010-08-27 12:30:00,18.09,18.15,18.09,18.15,90100.0,14.7653,14.8143,14.7653,14.8143,90100.0
2010-08-27 12:40:00,18.14,18.17,18.11,18.16,83400.0,14.8061,14.8306,14.7816,14.8224,83400.0
2010-08-27 12:50:00,18.16,18.17,18.07,18.07,68000.0,14.8224,14.8306,14.749,14.749,68000.0
2010-08-27 13:00:00,18.08,18.08,18.04,18.06,53900.0,14.7571,14.7571,14.7245,14.7408,53900.0
2010-08-27 13:10:00,18.05,18.06,17.96,17.96,147400.0,14.7327,14.7408,14.6592,14.6592,147400.0
2010-08-27 13:20:00,17.97,18.02,17.96,18.02,309300.0,14.6674,14.7082,14.6592,14.7082,309300.0
2010-08-27 13:30:00,18.02,18.04,17.98,18.01,122400.0,14.7082,14.7245,14.6755,14.7,122400.0
2010-08-27 13:40:00,18.01,18.1,18.0,18.08,196700.0,14.7,14.7735,14.6918,14.7571,196700.0
2010-08-27 13:50:00,18.09,18.15,18.09,18.14,96300.0,14.7653,14.8143,14.7653,14.8061,96300.0
2010-08-27 14:00:00,18.14,18.24,18.14,18.22,209700.0,14.8061,14.8877,14.8061,14.8714,209700.0
2010-08-27 14:10:00,18.23,18.27,18.22,18.27,137100.0,14.8796,14.9122,14.8714,14.9122,137100.0
2010-08-27 14:20:00,18.26,18.29,18.23,18.28,118900.0,14.9041,14.9286,14.8796,14.9204,118900.0
2010-08-27 14:30:00,18.28,18.32,18.27,18.32,121900.0,14.9204,14.953,14.9122,14.953,121900.0
2010-08-27 14:40:00,18.32,18.35,18.3,18.34,142300.0,14.953,14.9775,14.9367,14.9694,142300.0
2010-08-27 14:50:00,18.34,18.39,18.34,18.39,178500.0,14.9694,15.0102,14.9694,15.0102,178500.0
2010-08-27 15:00:00,18.38,18.39,18.36,18.37,211000.0,15.002,15.0102,14.9857,14.9938,211000.0
2010-08-27 15:10:00,18.38,18.39,18.36,18.36,206800.0,15.002,15.0102,14.9857,14.9857,206800.0
2010-08-27 15:20:00,18.36,18.45,18.36,18.44,316400.0,14.9857,15.0591,14.9857,15.051,316400.0
2010-08-27 15:30:00,18.43,18.44,18.31,18.33,142400.0,15.0428,15.051,14.9449,14.9612,142400.0
2010-08-27 15:40:00,18.33,18.38,18.3,18.36,239000.0,14.9612,15.002,14.9367,14.9857,239000.0
2010-08-27 15:50:00,18.37,18.4,18.35,18.39,333300.0,14.9938,15.0183,14.9775,15.0102,333300.0
2010-08-30 09:30:00,18.26,18.35,18.2,18.28,157300.0,14.9041,14.9775,14.8551,14.9204,157300.0
2010-08-30 09:40:00,18.28,18.5,18.24,18.48,230700.0,14.9204,15.1,14.8877,15.0836,230700.0
2010-08-30 09:50:00,18.48,18.49,18.36,18.41,83300.0,15.0836,15.0918,14.9857,15.0265,83300.0
2010-08-30 10:00:00,18.41,18.48,18.32,18.45,131800.0,15.0265,15.0836,14.953,15.0591,131800.0
2010-08-30 10:10:00,18.45,18.45,18.2,18.25,113900.0,15.0591,15.0591,14.8551,14.8959,113900.0
2010-08-30 10:20:00,18.24,18.24,18.13,18.15,110200.0,14.8877,14.8877,14.798,14.8143,110200.0
2010-08-30 10:30:00,18.13,18.14,18.1,18.11,152600.0,14.798,14.8061,14.7735,14.7816,152600.0
2010-08-30 10:40:00,18.11,18.11,18.03,18.11,217000.0,14.7816,14.7816,14.7163,14.7816,217000.0
2010-08-30 10:50:00,18.11,18.22,18.11,18.19,166000.0,14.7816,14.8714,14.7816,14.8469,166000.0
2010-08-30 11:00:00,18.19,18.2,18.12,18.2,42500.0,14.8469,14.8551,14.7898,14.8551,42500.0
2010-08-30 11:10:00,18.19,18.21,18.16,18.18,29300.0,14.8469,14.8633,14.8224,14.8388,29300.0
2010-08-30 11:20:00,18.18,18.18,18.08,18.11,46500.0,14.8388,14.8388,14.7571,14.7816,46500.0
2010-08-30 11:30:00,18.11,18.12,18.03,18.05,60700.0,14.7816,14.7898,14.7163,14.7327,60700.0
2010-08-30 11:40:00,18.04,18.05,17.97,18.0,106500.0,14.7245,14.7327,14.6674,14.6918,106500.0
2010-08-30 11:50:00,18.0,18.01,17.97,18.01,43500.0,14.6918,14.7,14.6674,14.7,43500.0
2010-08-30 12:00:00,18.0,18.01,17.97,18.01,53200.0,14.6918,14.7,14.6674,14.7,53200.0
2010-08-30 12:10:00,18.01,18.03,18.0,18.01,24300.0,14.7,14.7163,14.6918,14.7,24300.0
2010-08-30 12:20:00,18.01,18.02,17.99,18.01,33600.0,14.7,14.7082,14.6837,14.7,33600.0
2010-08-30 12:30:00,18.0,18.04,17.99,18.04,31400.0,14.6918,14.7245,14.6837,14.7245,31400.0
2010-08-30 12:40:00,18.04,18.08,18.02,18.08,39700.0,14.7245,14.7571,14.7082,14.7571,39700.0
2010-08-30 12:50:00,18.08,18.08,17.99,17.99,30500.0,14.7571,14.7571,14.6837,14.6837,30500.0
2010-08-30 13:00:00,18.0,18.02,18.0,18.01,19600.0,14.6918,14.7082,14.6918,14.7,19600.0
2010-08-30 13:10:00,18.01,18.07,18.0,18.03,44500.0,14.7,14.749,14.6918,14.7163,44500.0
2010-08-30 13:20:00,18.02,18.02,17.92,17.95,82700.0,14.7082,14.7082,14.6266,14.651,82700.0
2010-08-30 13:30:00,17.94,17.97,17.93,17.93,55300.0,14.6429,14.6674,14.6347,14.6347,55300.0
2010-08-30 13:40:00,17.92,17.98,17.92,17.96,26900.0,14.6266,14.6755,14.6266,14.6592,26900.0
2010-08-30 13:50:00,17.96,17.96,17.91,17.93,47000.0,14.6592,14.6592,14.6184,14.6347,47000.0
2010-08-30 14:00:00,17.92,17.97,17.88,17.91,47800.0,14.6266,14.6674,14.5939,14.6184,47800.0
2010-08-30 14:10:00,17.92,17.92,17.84,17.86,95600.0,14.6266,14.6266,14.5613,14.5776,95600.0
2010-08-30 14:20:00,17.85,17.91,17.84,17.89,43000.0,14.5694,14.6184,14.5613,14.6021,43000.0
2010-08-30 14:30:00,17.9,17.93,17.84,17.87,61900.0,14.6102,14.6347,14.5613,14.5857,61900.0
2010-08-30 14:40:00,17.87,17.92,17.85,17.85,60800.0,14.5857,14.6266,14.5694,14.5694,60800.0
2010-08-30 14:50:00,17.86,17.93,17.84,17.89,94600.0,14.5776,14.6347,14.5613,14.6021,94600.0
2010-08-30 15:00:00,17.89,17.93,17.85,17.86,52800.0,14.6021,14.6347,14.5694,14.5776,52800.0
2010-08-30 15:10:00,17.86,17.87,17.81,17.83,153100.0,14.5776,14.5857,14.5368,14.5531,153100.0
2010-08-30 15:20:00,17.84,17.89,17.82,17.85,84700.0,14.5613,14.6021,14.5449,14.5694,84700.0
2010-08-30 15:30:00,17.85,17.86,17.81,17.86,114800.0,14.5694,14.5776,14.5368,14.5776,114800.0
2010-08-30 15:40:00,17.85,17.86,17.81,17.83,84400.0,14.5694,14.5776,14.5368,14.5531,84400.0
2010-08-30 15:50:00,17.83,17.86,17.8,17.81,170900.0,14.5531,14.5776,14.5286,14.5368,170900.0
2010-08-31 09:30:00,17.69,17.7,17.56,17.66,147800.0,14.4388,14.447,14.3327,14.4143,147800.0
2010-08-31 09:40:00,17.66,17.81,17.55,17.79,98200.0,14.4143,14.5368,14.3246,14.5204,98200.0
2010-08-31 09:50:00,17.79,17.94,17.78,17.94,206800.0,14.5204,14.6429,14.5123,14.6429,206800.0
2010-08-31 10:00:00,17.94,18.08,17.94,18.02,114200.0,14.6429,14.7571,14.6429,14.7082,114200.0
2010-08-31 10:10:00,18.03,18.09,17.94,17.98,102200.0,14.7163,14.7653,14.6429,14.6755,102200.0
2010-08-31 10:20:00,17.98,18.05,17.97,18.04,76800.0,14.6755,14.7327,14.6674,14.7245,76800.0
2010-08-31 10:30:00,18.04,18.06,17.99,18.0,187400.0,14.7245,14.7408,14.6837,14.6918,187400.0
2010-08-31 10:40:00,18.01,18.02,17.94,17.97,59700.0,14.7,14.7082,14.6429,14.6674,59700.0
2010-08-31 10:50:00,17.98,17.98,17.91,17.93,73200.0,14.6755,14.6755,14.6184,14.6347,73200.0
2010-08-31 11:00:00,17.93,17.95,17.89,17.9,73000.0,14.6347,14.651,14.6021,14.6102,73000.0
2010-08-31 11:10:00,17.91,17.93,17.89,17.91,58600.0,14.6184,14.6347,14.6021,14.6184,58600.0
2010-08-31 11:20:00,17.9,17.97,17.9,17.95,53400.0,14.6102,14.6674,14.6102,14.651,53400.0
2010-08-31 11:30:00,17.95,18.02,17.95,18.0,94600.0,14.651,14.7082,14.651,14.6918,94600.0
2010-08-31 11:40:00,18.0,18.05,17.99,18.0,53800.0,14.6918,14.7327,14.6837,14.6918,53800.0
2010-08-31 11:50:00,17.99,18.03,17.98,18.0,31400.0,14.6837,14.7163,14.6755,14.6918,31400.0
2010-08-31 12:00:00,18.0,18.02,17.99,17.99,80100.0,14.6918,14.7082,14.6837,14.6837,80100.0
2010-08-31 12:10:00,17.98,18.0,17.93,18.0,33800.0,14.6755,14.6918,14.6347,14.6918,33800.0
2010-08-31 12:20:00,18.0,18.0,17.99,18.0,23900.0,14.6918,14.6918,14.6837,14.6918,23900.0
2010-08-31 12:30:00,17.99,18.04,17.99,18.02,30800.0,14.6837,14.7245,14.6837,14.7082,30800.0
2010-08-31 12:40:00,18.01,18.01,17.98,17.99,40300.0,14.7,14.7,14.6755,14.6837,40300.0
2010-08-31 12:50:00,17.99,17.99,17.93,17.94,110000.0,14.6837,14.6837,14.6347,14.6429,110000.0
2010-08-31 13:00:00,17.94,17.97,17.92,17.96,110700.0,14.6429,14.6674,14.6266,14.6592,110700.0
2010-08-31 13:10:00,17.97,17.99,17.96,17.96,29100.0,14.6674,14.6837,14.6592,14.6592,29100.0
2010-08-31 13:20:00,17.96,18.05,17.96,18.04,56000.0,14.6592,14.7327,14.6592,14.7245,56000.0
2010-08-31 13:30:00,18.04,18.09,18.02,18.07,50400.0,14.7245,14.7653,14.7082,14.749,50400.0
2010-08-31 13:40:00,18.07,18.09,18.02,18.02,27100.0,14.749,14.7653,14.7082,14.7082,27100.0
2010-08-31 13:50:00,18.03,18.04,18.02,18.03,52400.0,14.7163,14.7245,14.7082,14.7163,52400.0
2010-08-31 14:00:00,18.03,18.12,17.96,18.07,101700.0,14.7163,14.7898,14.6592,14.749,101700.0
2010-08-31 14:10:00,18.07,18.08,17.96,17.96,79100.0,14.749,14.7571,14.6592,14.6592,79100.0
2010-08-31 14:20:00,17.96,17.98,17.92,17.96,74600.0,14.6592,14.6755,14.6266,14.6592,74600.0
2010-08-31 14:30:00,17.97,17.98,17.86,17.87,118700.0,14.6674,14.6755,14.5776,14.5857,118700.0
2010-08-31 14:40:00,17.87,17.88,17.83,17.84,215700.0,14.5857,14.5939,14.5531,14.5613,215700.0
2010-08-31 14:50:00,17.84,17.89,17.8,17.81,154700.0,14.5613,14.6021,14.5286,14.5368,154700.0
2010-08-31 15:00:00,17.82,17.87,17.76,17.77,160900.0,14.5449,14.5857,14.496,14.5041,160900.0
2010-08-31 15:10:00,17.77,17.82,17.72,17.78,229700.0,14.5041,14.5449,14.4633,14.5123,229700.0
2010-08-31 15:20:00,17.79,17.84,17.77,17.82,127900.0,14.5204,14.5613,14.5041,14.5449,127900.0
2010-08-31 15:30:00,17.81,17.88,17.77,17.79,253800.0,14.5368,14.5939,14.5041,14.5204,253800.0
2010-08-31 15:40:00,17.79,17.92,17.79,17.85,188800.0,14.5204,14.6266,14.5204,14.5694,188800.0
2010-08-31 15:50:00,17.86,17.92,17.79,17.86,517700.0,14.5776,14.6266,14.5204,14.5776,517700.0
2010-09-01 09:30:00,18.23,18.4,18.18,18.3,215600.0,14.8796,15.0183,14.8388,14.9367,215600.0
2010-09-01 09:40:00,18.3,18.35,18.23,18.27,398600.0,14.9367,14.9775,14.8796,14.9122,398600.0
2010-09-01 09:50:00,18.28,18.29,18.14,18.17,305800.0,14.9204,14.9286,14.8061,14.8306,305800.0
2010-09-01 10:00:00,18.16,18.45,18.15,18.36,548400.0,14.8224,15.0591,14.8143,14.9857,548400.0
2010-09-01 10:10:00,18.36,18.44,18.34,18.38,126300.0,14.9857,15.051,14.9694,15.002,126300.0
2010-09-01 10:20:00,18.4,18.48,18.37,18.45,121100.0,15.0183,15.0836,14.9938,15.0591,121100.0
2010-09-01 10:30:00,18.45,18.48,18.42,18.43,65900.0,15.0591,15.0836,15.0347,15.0428,65900.0
2010-09-01 10:40:00,18.43,18.45,18.4,18.4,69100.0,15.0428,15.0591,15.0183,15.0183,69100.0
2010-09-01 10:50:00,18.4,18.47,18.4,18.4,84900.0,15.0183,15.0755,15.0183,15.0183,84900.0
2010-09-01 11:00:00,18.41,18.42,18.33,18.34,266900.0,15.0265,15.0347,14.9612,14.9694,266900.0
2010-09-01 11:10:00,18.34,18.43,18.31,18.35,117900.0,14.9694,15.0428,14.9449,14.9775,117900.0
2010-09-01 11:20:00,18.35,18.39,18.33,18.35,32600.0,14.9775,15.0102,14.9612,14.9775,32600.0
2010-09-01 11:30:00,18.36,18.4,18.35,18.35,29700.0,14.9857,15.0183,14.9775,14.9775,29700.0
2010-09-01 11:40:00,18.35,18.41,18.33,18.33,55100.0,14.9775,15.0265,14.9612,14.9612,55100.0
2010-09-01 11:50:00,18.33,18.37,18.27,18.27,57100.0,14.9612,14.9938,14.9122,14.9122,57100.0
2010-09-01 12:00:00,18.28,18.3,18.22,18.23,55500.0,14.9204,14.9367,14.8714,14.8796,55500.0
2010-09-01 12:10:00,18.22,18.23,18.2,18.21,74100.0,14.8714,14.8796,14.8551,14.8633,74100.0
2010-09-01 12:20:00,18.2,18.23,18.2,18.22,56700.0,14.8551,14.8796,14.8551,14.8714,56700.0
2010-09-01 12:30:00,18.22,18.22,18.21,18.22,15300.0,14.8714,14.8714,14.8633,14.8714,15300.0
2010-09-01 12:40:00,18.21,18.24,18.21,18.23,37100.0,14.8633,14.8877,14.8633,14.8796,37100.0
2010-09-01 12:50:00,18.23,18.28,18.23,18.28,39000.0,14.8796,14.9204,14.8796,14.9204,39000.0
2010-09-01 13:00:00,18.28,18.3,18.27,18.3,40400.0,14.9204,14.9367,14.9122,14.9367,40400.0
2010-09-01 13:10:00,18.3,18.3,18.28,18.28,27300.0,14.9367,14.9367,14.9204,14.9204,27300.0
2010-09-01 13:20:00,18.29,18.32,18.28,18.3,44900.0,14.9286,14.953,14.9204,14.9367,44900.0
2010-09-01 13:30:00,18.3,18.33,18.3,18.32,19100.0,14.9367,14.9612,14.9367,14.953,19100.0
2010-09-01 13:40:00,18.33,18.34,18.31,18.33,38100.0,14.9612,14.9694,14.9449,14.9612,38100.0
2010-09-01 13:50:00,18.34,18.34,18.26,18.27,53600.0,14.9694,14.9694,14.9041,14.9122,53600.0
2010-09-01 14:00:00,18.27,18.3,18.25,18.28,40400.0,14.9122,14.9367,14.8959,14.9204,40400.0
2010-09-01 14:10:00,18.29,18.29,18.24,18.26,64300.0,14.9286,14.9286,14.8877,14.9041,64300.0
2010-09-01 14:20:00,18.26,18.28,18.23,18.28,64500.0,14.9041,14.9204,14.8796,14.9204,64500.0
2010-09-01 14:30:00,18.27,18.28,18.22,18.24,70100.0,14.9122,14.9204,14.8714,14.8877,70100.0
2010-09-01 14:40:00,18.24,18.28,18.24,18.27,48300.0,14.8877,14.9204,14.8877,14.9122,48300.0
2010-09-01 14:50:00,18.27,18.28,18.25,18.27,31600.0,14.9122,14.9204,14.8959,14.9122,31600.0
2010-09-01 15:00:00,18.27,18.32,18.24,18.3,46700.0,14.9122,14.953,14.8877,14.9367,46700.0
2010-09-01 15:10:00,18.31,18.33,18.27,18.28,57800.0,14.9449,14.9612,14.9122,14.9204,57800.0
2010-09-01 15:20:00,18.29,18.29,18.23,18.26,81000.0,14.9286,14.9286,14.8796,14.9041,81000.0
2010-09-01 15:30:00,18.25,18.28,18.24,18.26,82000.0,14.8959,14.9204,14.8877,14.9041,82000.0
2010-09-01 15:40:00,18.26,18.32,18.25,18.32,179000.0,14.9041,14.953,14.8959,14.953,179000.0
2010-09-01 15:50:00,18.32,18.32,18.27,18.28,161900.0,14.953,14.953,14.9122,14.9204,161900.0
2010-09-02 09:30:00,18.24,18.35,18.2,18.33,87300.0,14.8877,14.9775,14.8551,14.9612,87300.0
2010-09-02 09:40:00,18.32,18.35,18.2,18.35,86800.0,14.953,14.9775,14.8551,14.9775,86800.0
2010-09-02 09:50:00,18.35,18.43,18.32,18.39,80400.0,14.9775,15.0428,14.953,15.0102,80400.0
2010-09-02 10:00:00,18.4,18.45,18.37,18.41,118600.0,15.0183,15.0591,14.9938,15.0265,118600.0
2010-09-02 10:10:00,18.41,18.45,18.39,18.39,71600.0,15.0265,15.0591,15.0102,15.0102,71600.0
2010-09-02 10:20:00,18.39,18.48,18.39,18.48,85200.0,15.0102,15.0836,15.0102,15.0836,85200.0
2010-09-02 10:30:00,18.49,18.5,18.47,18.5,71000.0,15.0918,15.1,15.0755,15.1,71000.0
2010-09-02 10:40:00,18.5,18.53,18.45,18.52,102800.0,15.1,15.1244,15.0591,15.1163,102800.0
2010-09-02 10:50:00,18.52,18.58,18.51,18.57,100800.0,15.1163,15.1653,15.1081,15.1571,100800.0
2010-09-02 11:00:00,18.56,18.58,18.53,18.55,48700.0,15.1489,15.1653,15.1244,15.1408,48700.0
2010-09-02 11:10:00,18.56,18.56,18.48,18.49,79400.0,15.1489,15.1489,15.0836,15.0918,79400.0
2010-09-02 11:20:00,18.48,18.49,18.43,18.46,64100.0,15.0836,15.0918,15.0428,15.0673,64100.0
2010-09-02 11:30:00,18.47,18.5,18.45,18.45,41800.0,15.0755,15.1,15.0591,15.0591,41800.0
2010-09-02 11:40:00,18.45,18.48,18.44,18.47,70800.0,15.0591,15.0836,15.051,15.0755,70800.0
2010-09-02 11:50:00,18.47,18.53,18.47,18.5,113900.0,15.0755,15.1244,15.0755,15.1,113900.0
2010-09-02 12:00:00,18.5,18.54,18.49,18.53,121900.0,15.1,15.1326,15.0918,15.1244,121900.0
2010-09-02 12:10:00,18.53,18.57,18.51,18.52,76900.0,15.1244,15.1571,15.1081,15.1163,76900.0
2010-09-02 12:20:00,18.51,18.54,18.48,18.5,55200.0,15.1081,15.1326,15.0836,15.1,55200.0
2010-09-02 12:30:00,18.5,18.53,18.49,18.5,55200.0,15.1,15.1244,15.0918,15.1,55200.0
2010-09-02 12:40:00,18.5,18.53,18.48,18.53,46700.0,15.1,15.1244,15.0836,15.1244,46700.0
2010-09-02 12:50:00,18.52,18.52,18.29,18.29,301900.0,15.1163,15.1163,14.9286,14.9286,301900.0
2010-09-02 13:00:00,18.3,18.31,18.27,18.27,283600.0,14.9367,14.9449,14.9122,14.9122,283600.0
2010-09-02 13:10:00,18.27,18.28,18.25,18.26,103100.0,14.9122,14.9204,14.8959,14.9041,103100.0
2010-09-02 13:20:00,18.27,18.28,18.25,18.25,61600.0,14.9122,14.9204,14.8959,14.8959,61600.0
2010-09-02 13:30:00,18.25,18.26,18.25,18.25,158400.0,14.8959,14.9041,14.8959,14.8959,158400.0
2010-09-02 13:40:00,18.25,18.31,18.24,18.31,117200.0,14.8959,14.9449,14.8877,14.9449,117200.0
2010-09-02 13:50:00,18.31,18.35,18.31,18.34,37200.0,14.9449,14.9775,14.9449,14.9694,37200.0
2010-09-02 14:00:00,18.35,18.39,18.35,18.39,53500.0,14.9775,15.0102,14.9775,15.0102,53500.0
2010-09-02 14:10:00,18.39,18.43,18.39,18.42,33000.0,15.0102,15.0428,15.0102,15.0347,33000.0
2010-09-02 14:20:00,18.43,18.43,18.34,18.34,47300.0,15.0428,15.0428,14.9694,14.9694,47300.0
2010-09-02 14:30:00,18.35,18.36,18.33,18.36,50400.0,14.9775,14.9857,14.9612,14.9857,50400.0
2010-09-02 14:40:00,18.36,18.37,18.34,18.35,49600.0,14.9857,14.9938,14.9694,14.9775,49600.0
2010-09-02 14:50:00,18.35,18.37,18.34,18.36,43600.0,14.9775,14.9938,14.9694,14.9857,43600.0
2010-09-02 15:00:00,18.36,18.37,18.35,18.37,40600.0,14.9857,14.9938,14.9775,14.9938,40600.0
2010-09-02 15:10:00,18.36,18.39,18.34,18.38,62300.0,14.9857,15.0102,14.9694,15.002,62300.0
2010-09-02 15:20:00,18.38,18.43,18.38,18.41,50300.0,15.002,15.0428,15.002,15.0265,50300.0
2010-09-02 15:30:00,18.42,18.45,18.41,18.44,106100.0,15.0347,15.0591,15.0265,15.051,106100.0
2010-09-02 15:40:00,18.44,18.45,18.43,18.45,45500.0,15.051,15.0591,15.0428,15.0591,45500.0
2010-09-02 15:50:00,18.44,18.46,18.44,18.46,146300.0,15.051,15.0673,15.051,15.0673,146300.0
2010-09-03 09:30:00,18.73,18.8,18.6,18.8,206000.0,15.2877,15.3448,15.1816,15.3448,206000.0
2010-09-03 09:40:00,18.8,18.97,18.8,18.9,226200.0,15.3448,15.4836,15.3448,15.4264,226200.0
2010-09-03 09:50:00,18.89,18.96,18.88,18.96,209100.0,15.4183,15.4754,15.4101,15.4754,209100.0
2010-09-03 10:00:00,18.95,18.96,18.76,18.76,241700.0,15.4673,15.4754,15.3122,15.3122,241700.0
2010-09-03 10:10:00,18.76,18.78,18.64,18.66,136700.0,15.3122,15.3285,15.2142,15.2305,136700.0
2010-09-03 10:20:00,18.66,18.72,18.56,18.59,149500.0,15.2305,15.2795,15.1489,15.1734,149500.0
2010-09-03 10:30:00,18.59,18.59,18.46,18.57,146700.0,15.1734,15.1734,15.0673,15.1571,146700.0
2010-09-03 10:40:00,18.57,18.67,18.57,18.67,56900.0,15.1571,15.2387,15.1571,15.2387,56900.0
2010-09-03 10:50:00,18.65,18.66,18.56,18.63,70600.0,15.2224,15.2305,15.1489,15.2061,70600.0
2010-09-03 11:00:00,18.63,18.67,18.6,18.67,53600.0,15.2061,15.2387,15.1816,15.2387,53600.0
2010-09-03 11:10:00,18.66,18.78,18.65,18.77,53200.0,15.2305,15.3285,15.2224,15.3203,53200.0
2010-09-03 11:20:00,18.76,18.8,18.73,18.77,41000.0,15.3122,15.3448,15.2877,15.3203,41000.0
2010-09-03 11:30:00,18.78,18.8,18.73,18.76,53700.0,15.3285,15.3448,15.2877,15.3122,53700.0
2010-09-03 11:40:00,18.77,18.81,18.77,18.77,28000.0,15.3203,15.353,15.3203,15.3203,28000.0
2010-09-03 11:50:00,18.77,18.83,18.76,18.82,72900.0,15.3203,15.3693,15.3122,15.3611,72900.0
2010-09-03 12:00:00,18.8,18.85,18.8,18.84,35600.0,15.3448,15.3856,15.3448,15.3775,35600.0
2010-09-03 12:10:00,18.84,18.9,18.83,18.86,142100.0,15.3775,15.4264,15.3693,15.3938,142100.0
2010-09-03 12:20:00,18.86,18.88,18.85,18.87,72400.0,15.3938,15.4101,15.3856,15.402,72400.0
2010-09-03 12:30:00,18.87,18.9,18.85,18.86,97700.0,15.402,15.4264,15.3856,15.3938,97700.0
2010-09-03 12:40:00,18.85,18.88,18.85,18.87,23200.0,15.3856,15.4101,15.3856,15.402,23200.0
2010-09-03 12:50:00,18.86,18.92,18.85,18.89,87500.0,15.3938,15.4428,15.3856,15.4183,87500.0
2010-09-03 13:00:00,18.89,18.93,18.88,18.89,55600.0,15.4183,15.4509,15.4101,15.4183,55600.0
2010-09-03 13:10:00,18.88,18.89,18.86,18.88,28900.0,15.4101,15.4183,15.3938,15.4101,28900.0
2010-09-03 13:20:00,18.88,18.89,18.86,18.86,46800.0,15.4101,15.4183,15.3938,15.3938,46800.0
2010-09-03 13:30:00,18.87,18.9,18.86,18.9,47500.0,15.402,15.4264,15.3938,15.4264,47500.0
2010-09-03 13:40:00,18.9,18.91,18.87,18.89,35700.0,15.4264,15.4346,15.402,15.4183,35700.0
2010-09-03 13:50:00,18.89,18.9,18.88,18.89,28700.0,15.4183,15.4264,15.4101,15.4183,28700.0
2010-09-03 14:00:00,18.89,18.89,18.87,18.87,44900.0,15.4183,15.4183,15.402,15.402,44900.0
2010-09-03 14:10:00,18.87,18.89,18.84,18.88,95600.0,15.402,15.4183,15.3775,15.4101,95600.0
2010-09-03 14:20:00,18.88,18.9,18.87,18.88,41300.0,15.4101,15.4264,15.402,15.4101,41300.0
2010-09-03 14:30:00,18.89,18.93,18.88,18.9,45400.0,15.4183,15.4509,15.4101,15.4264,45400.0
2010-09-03 14:40:00,18.9,18.91,18.85,18.85,48200.0,15.4264,15.4346,15.3856,15.3856,48200.0
2010-09-03 14:50:00,18.85,18.89,18.85,18.87,56500.0,15.3856,15.4183,15.3856,15.402,56500.0
2010-09-03 15:00:00,18.88,18.89,18.85,18.87,60400.0,15.4101,15.4183,15.3856,15.402,60400.0
2010-09-03 15:10:00,18.87,18.89,18.86,18.87,50100.0,15.402,15.4183,15.3938,15.402,50100.0
2010-09-03 15:20:00,18.88,18.9,18.86,18.89,110800.0,15.4101,15.4264,15.3938,15.4183,110800.0
2010-09-03 15:30:00,18.9,18.9,18.83,18.85,118700.0,15.4264,15.4264,15.3693,15.3856,118700.0
2010-09-03 15:40:00,18.85,18.91,18.85,18.91,145100.0,15.3856,15.4346,15.3856,15.4346,145100.0
2010-09-03 15:50:00,18.9,18.91,18.87,18.88,191900.0,15.4264,15.4346,15.402,15.4101,191900.0
2010-09-07 09:30:00,18.82,18.82,18.48,18.59,158300.0,15.3611,15.3611,15.0836,15.1734,158300.0
2010-09-07 09:40:00,18.6,18.81,18.59,18.7,95500.0,15.1816,15.353,15.1734,15.2632,95500.0
2010-09-07 09:50:00,18.7,18.73,18.6,18.63,90100.0,15.2632,15.2877,15.1816,15.2061,90100.0
2010-09-07 10:00:00,18.63,18.72,18.57,18.71,44400.0,15.2061,15.2795,15.1571,15.2714,44400.0
2010-09-07 10:10:00,18.71,18.74,18.68,18.71,28300.0,15.2714,15.2958,15.2469,15.2714,28300.0
2010-09-07 10:20:00,18.71,18.72,18.65,18.71,52600.0,15.2714,15.2795,15.2224,15.2714,52600.0
2010-09-07 10:30:00,18.71,18.71,18.64,18.67,31800.0,15.2714,15.2714,15.2142,15.2387,31800.0
2010-09-07 10:40:00,18.68,18.74,18.66,18.7,44100.0,15.2469,15.2958,15.2305,15.2632,44100.0
2010-09-07 10:50:00,18.7,18.76,18.68,18.74,50800.0,15.2632,15.3122,15.2469,15.2958,50800.0
2010-09-07 11:00:00,18.74,18.76,18.7,18.72,89900.0,15.2958,15.3122,15.2632,15.2795,89900.0
2010-09-07 11:10:00,18.72,18.74,18.7,18.72,55200.0,15.2795,15.2958,15.2632,15.2795,55200.0
2010-09-07 11:20:00,18.73,18.78,18.72,18.78,60400.0,15.2877,15.3285,15.2795,15.3285,60400.0
2010-09-07 11:30:00,18.78,18.78,18.75,18.78,83000.0,15.3285,15.3285,15.304,15.3285,83000.0
2010-09-07 11:40:00,18.77,18.78,18.76,18.77,43700.0,15.3203,15.3285,15.3122,15.3203,43700.0
2010-09-07 11:50:00,18.77,18.77,18.65,18.69,338700.0,15.3203,15.3203,15.2224,15.255,338700.0
2010-09-07 12:00:00,18.69,18.69,18.63,18.66,48600.0,15.255,15.255,15.2061,15.2305,48600.0
2010-09-07 12:10:00,18.67,18.67,18.58,18.59,48600.0,15.2387,15.2387,15.1653,15.1734,48600.0
2010-09-07 12:20:00,18.59,18.59,18.56,18.59,42900.0,15.1734,15.1734,15.1489,15.1734,42900.0
2010-09-07 12:30:00,18.59,18.6,18.53,18.56,96400.0,15.1734,15.1816,15.1244,15.1489,96400.0
2010-09-07 12:40:00,18.56,18.6,18.54,18.54,58200.0,15.1489,15.1816,15.1326,15.1326,58200.0
2010-09-07 12:50:00,18.54,18.54,18.51,18.54,21700.0,15.1326,15.1326,15.1081,15.1326,21700.0
2010-09-07 13:00:00,18.54,18.55,18.5,18.54,44100.0,15.1326,15.1408,15.1,15.1326,44100.0
2010-09-07 13:10:00,18.55,18.57,18.53,18.55,53900.0,15.1408,15.1571,15.1244,15.1408,53900.0
2010-09-07 13:20:00,18.54,18.56,18.5,18.53,60900.0,15.1326,15.1489,15.1,15.1244,60900.0
2010-09-07 13:30:00,18.52,18.58,18.52,18.58,35300.0,15.1163,15.1653,15.1163,15.1653,35300.0
2010-09-07 13:40:00,18.58,18.66,18.58,18.66,75400.0,15.1653,15.2305,15.1653,15.2305,75400.0
2010-09-07 13:50:00,18.66,18.68,18.65,18.68,28200.0,15.2305,15.2469,15.2224,15.2469,28200.0
2010-09-07 14:00:00,18.68,18.69,18.64,18.68,71800.0,15.2469,15.255,15.2142,15.2469,71800.0
2010-09-07 14:10:00,18.68,18.74,18.65,18.71,49000.0,15.2469,15.2958,15.2224,15.2714,49000.0
2010-09-07 14:20:00,18.7,18.72,18.7,18.71,63400.0,15.2632,15.2795,15.2632,15.2714,63400.0
2010-09-07 14:30:00,18.71,18.72,18.68,18.68,44700.0,15.2714,15.2795,15.2469,15.2469,44700.0
2010-09-07 14:40:00,18.66,18.68,18.61,18.61,40400.0,15.2305,15.2469,15.1897,15.1897,40400.0
2010-09-07 14:50:00,18.61,18.62,18.56,18.57,41300.0,15.1897,15.1979,15.1489,15.1571,41300.0
2010-09-07 15:00:00,18.58,18.6,18.56,18.56,53400.0,15.1653,15.1816,15.1489,15.1489,53400.0
2010-09-07 15:10:00,18.56,18.62,18.55,18.62,79600.0,15.1489,15.1979,15.1408,15.1979,79600.0
2010-09-07 15:20:00,18.61,18.62,18.51,18.53,147300.0,15.1897,15.1979,15.1081,15.1244,147300.0
2010-09-07 15:30:00,18.54,18.6,18.53,18.58,95600.0,15.1326,15.1816,15.1244,15.1653,95600.0
2010-09-07 15:40:00,18.59,18.63,18.57,18.63,119000.0,15.1734,15.2061,15.1571,15.2061,119000.0
2010-09-07 15:50:00,18.62,18.63,18.55,18.55,138000.0,15.1979,15.2061,15.1408,15.1408,138000.0
2010-09-08 09:30:00,18.59,18.61,18.47,18.51,77600.0,15.1734,15.1897,15.0755,15.1081,77600.0
2010-09-08 09:40:00,18.53,18.61,18.49,18.55,162100.0,15.1244,15.1897,15.0918,15.1408,162100.0
2010-09-08 09:50:00,18.55,18.56,18.43,18.44,105400.0,15.1408,15.1489,15.0428,15.051,105400.0
2010-09-08 10:00:00,18.44,18.54,18.44,18.51,52200.0,15.051,15.1326,15.051,15.1081,52200.0
2010-09-08 10:10:00,18.52,18.63,18.51,18.53,156300.0,15.1163,15.2061,15.1081,15.1244,156300.0
2010-09-08 10:20:00,18.53,18.58,18.48,18.52,51000.0,15.1244,15.1653,15.0836,15.1163,51000.0
2010-09-08 10:30:00,18.51,18.63,18.5,18.59,42200.0,15.1081,15.2061,15.1,15.1734,42200.0
2010-09-08 10:40:00,18.6,18.63,18.57,18.57,31700.0,15.1816,15.2061,15.1571,15.1571,31700.0
2010-09-08 10:50:00,18.58,18.6,18.55,18.55,35900.0,15.1653,15.1816,15.1408,15.1408,35900.0
2010-09-08 11:00:00,18.55,18.61,18.55,18.58,95300.0,15.1408,15.1897,15.1408,15.1653,95300.0
2010-09-08 11:10:00,18.58,18.59,18.55,18.57,70000.0,15.1653,15.1734,15.1408,15.1571,70000.0
2010-09-08 11:20:00,18.57,18.57,18.52,18.53,67900.0,15.1571,15.1571,15.1163,15.1244,67900.0
2010-09-08 11:30:00,18.53,18.54,18.47,18.47,154700.0,15.1244,15.1326,15.0755,15.0755,154700.0
2010-09-08 11:40:00,18.48,18.49,18.45,18.49,66000.0,15.0836,15.0918,15.0591,15.0918,66000.0
2010-09-08 11:50:00,18.49,18.54,18.44,18.45,106700.0,15.0918,15.1326,15.051,15.0591,106700.0
2010-09-08 12:00:00,18.45,18.47,18.44,18.46,25600.0,15.0591,15.0755,15.051,15.0673,25600.0
2010-09-08 12:10:00,18.45,18.45,18.42,18.45,38900.0,15.0591,15.0591,15.0347,15.0591,38900.0
2010-09-08 12:20:00,18.45,18.58,18.44,18.58,116900.0,15.0591,15.1653,15.051,15.1653,116900.0
2010-09-08 12:30:00,18.58,18.58,18.55,18.58,55500.0,15.1653,15.1653,15.1408,15.1653,55500.0
2010-09-08 12:40:00,18.58,18.67,18.57,18.62,114700.0,15.1653,15.2387,15.1571,15.1979,114700.0
2010-09-08 12:50:00,18.63,18.69,18.63,18.66,59700.0,15.2061,15.255,15.2061,15.2305,59700.0
2010-09-08 13:00:00,18.65,18.67,18.64,18.66,63000.0,15.2224,15.2387,15.2142,15.2305,63000.0
2010-09-08 13:10:00,18.66,18.73,18.63,18.7,135200.0,15.2305,15.2877,15.2061,15.2632,135200.0
2010-09-08 13:20:00,18.7,18.76,18.69,18.75,147300.0,15.2632,15.3122,15.255,15.304,147300.0
2010-09-08 13:30:00,18.75,18.78,18.7,18.7,145800.0,15.304,15.3285,15.2632,15.2632,145800.0
2010-09-08 13:40:00,18.7,18.73,18.68,18.69,85200.0,15.2632,15.2877,15.2469,15.255,85200.0
2010-09-08 13:50:00,18.69,18.74,18.68,18.72,75200.0,15.255,15.2958,15.2469,15.2795,75200.0
2010-09-08 14:00:00,18.72,18.73,18.64,18.68,83500.0,15.2795,15.2877,15.2142,15.2469,83500.0
2010-09-08 14:10:00,18.68,18.74,18.68,18.73,81100.0,15.2469,15.2958,15.2469,15.2877,81100.0
2010-09-08 14:20:00,18.71,18.74,18.71,18.74,18200.0,15.2714,15.2958,15.2714,15.2958,18200.0
2010-09-08 14:30:00,18.74,18.77,18.74,18.75,50700.0,15.2958,15.3203,15.2958,15.304,50700.0
2010-09-08 14:40:00,18.75,18.79,18.75,18.77,28600.0,15.304,15.3367,15.304,15.3203,28600.0
2010-09-08 14:50:00,18.77,18.78,18.76,18.76,46800.0,15.3203,15.3285,15.3122,15.3122,46800.0
2010-09-08 15:00:00,18.77,18.79,18.77,18.77,37000.0,15.3203,15.3367,15.3203,15.3203,37000.0
2010-09-08 15:10:00,18.77,18.77,18.72,18.75,50400.0,15.3203,15.3203,15.2795,15.304,50400.0
2010-09-08 15:20:00,18.75,18.77,18.7,18.7,70000.0,15.304,15.3203,15.2632,15.2632,70000.0
2010-09-08 15:30:00,18.7,18.78,18.69,18.76,83800.0,15.2632,15.3285,15.255,15.3122,83800.0
2010-09-08 15:40:00,18.77,18.78,18.69,18.7,91400.0,15.3203,15.3285,15.255,15.2632,91400.0
2010-09-08 15:50:00,18.71,18.76,18.7,18.76,99900.0,15.2714,15.3122,15.2632,15.3122,99900.0
2010-09-09 09:30:00,18.92,19.0,18.92,18.95,183200.0,15.4428,15.5081,15.4428,15.4673,183200.0
2010-09-09 09:40:00,18.94,18.94,18.8,18.8,71300.0,15.4591,15.4591,15.3448,15.3448,71300.0
2010-09-09 09:50:00,18.8,18.86,18.8,18.81,41300.0,15.3448,15.3938,15.3448,15.353,41300.0
2010-09-09 10:00:00,18.81,18.81,18.74,18.77,45500.0,15.353,15.353,15.2958,15.3203,45500.0
2010-09-09 10:10:00,18.76,18.8,18.61,18.63,127600.0,15.3122,15.3448,15.1897,15.2061,127600.0
2010-09-09 10:20:00,18.64,18.67,18.62,18.67,31300.0,15.2142,15.2387,15.1979,15.2387,31300.0
2010-09-09 10:30:00,18.67,18.67,18.58,18.62,39800.0,15.2387,15.2387,15.1653,15.1979,39800.0
2010-09-09 10:40:00,18.62,18.66,18.59,18.66,44000.0,15.1979,15.2305,15.1734,15.2305,44000.0
2010-09-09 10:50:00,18.66,18.66,18.62,18.65,124400.0,15.2305,15.2305,15.1979,15.2224,124400.0
2010-09-09 11:00:00,18.65,18.73,18.65,18.67,54500.0,15.2224,15.2877,15.2224,15.2387,54500.0
2010-09-09 11:10:00,18.67,18.71,18.66,18.68,37000.0,15.2387,15.2714,15.2305,15.2469,37000.0
2010-09-09 11:20:00,18.68,18.75,18.68,18.72,36600.0,15.2469,15.304,15.2469,15.2795,36600.0
2010-09-09 11:30:00,18.73,18.79,18.71,18.79,109500.0,15.2877,15.3367,15.2714,15.3367,109500.0
2010-09-09 11:40:00,18.79,18.9,18.79,18.88,129100.0,15.3367,15.4264,15.3367,15.4101,129100.0
2010-09-09 11:50:00,18.89,18.9,18.88,18.89,43400.0,15.4183,15.4264,15.4101,15.4183,43400.0
2010-09-09 12:00:00,18.9,18.97,18.89,18.95,145300.0,15.4264,15.4836,15.4183,15.4673,145300.0
2010-09-09 12:10:00,18.94,18.98,18.93,18.96,142700.0,15.4591,15.4917,15.4509,15.4754,142700.0
2010-09-09 12:20:00,18.96,18.98,18.96,18.97,45200.0,15.4754,15.4917,15.4754,15.4836,45200.0
2010-09-09 12:30:00,18.96,18.98,18.92,18.98,43400.0,15.4754,15.4917,15.4428,15.4917,43400.0
2010-09-09 12:40:00,18.97,18.98,18.93,18.95,66400.0,15.4836,15.4917,15.4509,15.4673,66400.0
2010-09-09 12:50:00,18.96,18.97,18.92,18.92,53500.0,15.4754,15.4836,15.4428,15.4428,53500.0
2010-09-09 13:00:00,18.91,18.96,18.87,18.87,83000.0,15.4346,15.4754,15.402,15.402,83000.0
2010-09-09 13:10:00,18.87,18.89,18.84,18.89,96600.0,15.402,15.4183,15.3775,15.4183,96600.0
2010-09-09 13:20:00,18.88,18.89,18.83,18.83,32100.0,15.4101,15.4183,15.3693,15.3693,32100.0
2010-09-09 13:30:00,18.83,18.9,18.82,18.88,103500.0,15.3693,15.4264,15.3611,15.4101,103500.0
2010-09-09 13:40:00,18.87,18.88,18.84,18.85,73200.0,15.402,15.4101,15.3775,15.3856,73200.0
2010-09-09 13:50:00,18.85,18.86,18.77,18.79,52000.0,15.3856,15.3938,15.3203,15.3367,52000.0
2010-09-09 14:00:00,18.79,18.82,18.77,18.79,40300.0,15.3367,15.3611,15.3203,15.3367,40300.0
2010-09-09 14:10:00,18.78,18.79,18.75,18.78,53300.0,15.3285,15.3367,15.304,15.3285,53300.0
2010-09-09 14:20:00,18.77,18.79,18.75,18.76,35000.0,15.3203,15.3367,15.304,15.3122,35000.0
2010-09-09 14:30:00,18.76,18.8,18.75,18.78,40700.0,15.3122,15.3448,15.304,15.3285,40700.0
2010-09-09 14:40:00,18.78,18.79,18.75,18.78,17800.0,15.3285,15.3367,15.304,15.3285,17800.0
2010-09-09 14:50:00,18.78,18.8,18.78,18.8,24800.0,15.3285,15.3448,15.3285,15.3448,24800.0
2010-09-09 15:00:00,18.8,18.84,18.77,18.78,114000.0,15.3448,15.3775,15.3203,15.3285,114000.0
2010-09-09 15:10:00,18.78,18.83,18.77,18.81,64100.0,15.3285,15.3693,15.3203,15.353,64100.0
2010-09-09 15:20:00,18.81,18.82,18.79,18.81,28300.0,15.353,15.3611,15.3367,15.353,28300.0
2010-09-09 15:30:00,18.8,18.84,18.8,18.84,33700.0,15.3448,15.3775,15.3448,15.3775,33700.0
2010-09-09 15:40:00,18.84,18.85,18.79,18.81,61600.0,15.3775,15.3856,15.3367,15.353,61600.0
2010-09-09 15:50:00,18.81,18.82,18.76,18.8,151300.0,15.353,15.3611,15.3122,15.3448,151300.0
2010-09-10 09:30:00,18.8,18.83,18.58,18.62,150800.0,15.3448,15.3693,15.1653,15.1979,150800.0
2010-09-10 09:40:00,18.6,18.68,18.53,18.68,134800.0,15.1816,15.2469,15.1244,15.2469,134800.0
2010-09-10 09:50:00,18.68,18.82,18.67,18.68,129900.0,15.2469,15.3611,15.2387,15.2469,129900.0
2010-09-10 10:00:00,18.66,18.67,18.55,18.61,48700.0,15.2305,15.2387,15.1408,15.1897,48700.0
2010-09-10 10:10:00,18.61,18.68,18.56,18.59,50600.0,15.1897,15.2469,15.1489,15.1734,50600.0
2010-09-10 10:20:00,18.59,18.65,18.59,18.63,29600.0,15.1734,15.2224,15.1734,15.2061,29600.0
2010-09-10 10:30:00,18.64,18.65,18.58,18.6,49900.0,15.2142,15.2224,15.1653,15.1816,49900.0
2010-09-10 10:40:00,18.6,18.6,18.5,18.52,48500.0,15.1816,15.1816,15.1,15.1163,48500.0
2010-09-10 10:50:00,18.52,18.55,18.5,18.54,45500.0,15.1163,15.1408,15.1,15.1326,45500.0
2010-09-10 11:00:00,18.54,18.55,18.42,18.44,53100.0,15.1326,15.1408,15.0347,15.051,53100.0
2010-09-10 11:10:00,18.44,18.45,18.31,18.36,136100.0,15.051,15.0591,14.9449,14.9857,136100.0
2010-09-10 11:20:00,18.36,18.4,18.35,18.4,23900.0,14.9857,15.0183,14.9775,15.0183,23900.0
2010-09-10 11:30:00,18.39,18.39,18.25,18.25,175700.0,15.0102,15.0102,14.8959,14.8959,175700.0
2010-09-10 11:40:00,18.25,18.25,18.2,18.22,58000.0,14.8959,14.8959,14.8551,14.8714,58000.0
2010-09-10 11:50:00,18.22,18.23,18.17,18.18,84600.0,14.8714,14.8796,14.8306,14.8388,84600.0
2010-09-10 12:00:00,18.19,18.19,18.12,18.12,86600.0,14.8469,14.8469,14.7898,14.7898,86600.0
2010-09-10 12:10:00,18.12,18.18,18.11,18.11,74900.0,14.7898,14.8388,14.7816,14.7816,74900.0
2010-09-10 12:20:00,18.11,18.14,18.11,18.12,72300.0,14.7816,14.8061,14.7816,14.7898,72300.0
2010-09-10 12:30:00,18.12,18.16,18.08,18.15,48900.0,14.7898,14.8224,14.7571,14.8143,48900.0
2010-09-10 12:40:00,18.15,18.27,18.14,18.27,52100.0,14.8143,14.9122,14.8061,14.9122,52100.0
2010-09-10 12:50:00,18.27,18.3,18.22,18.24,110000.0,14.9122,14.9367,14.8714,14.8877,110000.0
2010-09-10 13:00:00,18.23,18.27,18.19,18.21,64200.0,14.8796,14.9122,14.8469,14.8633,64200.0
2010-09-10 13:10:00,18.2,18.28,18.18,18.26,100400.0,14.8551,14.9204,14.8388,14.9041,100400.0
2010-09-10 13:20:00,18.27,18.28,18.25,18.27,80900.0,14.9122,14.9204,14.8959,14.9122,80900.0
2010-09-10 13:30:00,18.27,18.31,18.26,18.27,125900.0,14.9122,14.9449,14.9041,14.9122,125900.0
2010-09-10 13:40:00,18.27,18.3,18.21,18.27,103200.0,14.9122,14.9367,14.8633,14.9122,103200.0
2010-09-10 13:50:00,18.27,18.31,18.26,18.28,125700.0,14.9122,14.9449,14.9041,14.9204,125700.0
2010-09-10 14:00:00,18.28,18.33,18.27,18.33,146800.0,14.9204,14.9612,14.9122,14.9612,146800.0
2010-09-10 14:10:00,18.33,18.39,18.33,18.34,114100.0,14.9612,15.0102,14.9612,14.9694,114100.0
2010-09-10 14:20:00,18.35,18.41,18.34,18.4,59400.0,14.9775,15.0265,14.9694,15.0183,59400.0
2010-09-10 14:30:00,18.4,18.45,18.4,18.43,139300.0,15.0183,15.0591,15.0183,15.0428,139300.0
2010-09-10 14:40:00,18.44,18.44,18.37,18.37,38000.0,15.051,15.051,14.9938,14.9938,38000.0
2010-09-10 14:50:00,18.37,18.4,18.36,18.4,24100.0,14.9938,15.0183,14.9857,15.0183,24100.0
2010-09-10 15:00:00,18.39,18.39,18.32,18.33,61900.0,15.0102,15.0102,14.953,14.9612,61900.0
2010-09-10 15:10:00,18.33,18.41,18.31,18.39,83500.0,14.9612,15.0265,14.9449,15.0102,83500.0
2010-09-10 15:20:00,18.39,18.46,18.38,18.45,53200.0,15.0102,15.0673,15.002,15.0591,53200.0
2010-09-10 15:30:00,18.45,18.46,18.38,18.39,91200.0,15.0591,15.0673,15.002,15.0102,91200.0
2010-09-10 15:40:00,18.39,18.4,18.35,18.37,154000.0,15.0102,15.0183,14.9775,14.9938,154000.0
2010-09-10 15:50:00,18.37,18.37,18.32,18.34,342600.0,14.9938,14.9938,14.953,14.9694,342600.0
2010-09-13 09:30:00,18.52,18.8,18.52,18.78,129900.0,15.1163,15.3448,15.1163,15.3285,129900.0
2010-09-13 09:40:00,18.8,18.8,18.72,18.72,91000.0,15.3448,15.3448,15.2795,15.2795,91000.0
2010-09-13 09:50:00,18.73,18.73,18.66,18.66,71000.0,15.2877,15.2877,15.2305,15.2305,71000.0
2010-09-13 10:00:00,18.67,18.73,18.65,18.7,92800.0,15.2387,15.2877,15.2224,15.2632,92800.0
2010-09-13 10:10:00,18.7,18.72,18.66,18.69,58300.0,15.2632,15.2795,15.2305,15.255,58300.0
2010-09-13 10:20:00,18.69,18.76,18.69,18.75,105300.0,15.255,15.3122,15.255,15.304,105300.0
2010-09-13 10:30:00,18.76,18.78,18.76,18.77,62700.0,15.3122,15.3285,15.3122,15.3203,62700.0
2010-09-13 10:40:00,18.77,18.83,18.77,18.82,114600.0,15.3203,15.3693,15.3203,15.3611,114600.0
2010-09-13 10:50:00,18.82,18.83,18.74,18.75,55600.0,15.3611,15.3693,15.2958,15.304,55600.0
2010-09-13 11:00:00,18.75,18.81,18.74,18.8,61600.0,15.304,15.353,15.2958,15.3448,61600.0
2010-09-13 11:10:00,18.81,18.81,18.8,18.81,29700.0,15.353,15.353,15.3448,15.353,29700.0
2010-09-13 11:20:00,18.8,18.82,18.8,18.8,32700.0,15.3448,15.3611,15.3448,15.3448,32700.0
2010-09-13 11:30:00,18.81,18.81,18.72,18.75,129100.0,15.353,15.353,15.2795,15.304,129100.0
2010-09-13 11:40:00,18.75,18.75,18.63,18.66,194400.0,15.304,15.304,15.2061,15.2305,194400.0
2010-09-13 11:50:00,18.66,18.73,18.66,18.72,36500.0,15.2305,15.2877,15.2305,15.2795,36500.0
2010-09-13 12:00:00,18.73,18.73,18.7,18.7,45800.0,15.2877,15.2877,15.2632,15.2632,45800.0
2010-09-13 12:10:00,18.7,18.72,18.64,18.64,80700.0,15.2632,15.2795,15.2142,15.2142,80700.0
2010-09-13 12:20:00,18.65,18.65,18.5,18.58,170600.0,15.2224,15.2224,15.1,15.1653,170600.0
2010-09-13 12:30:00,18.58,18.66,18.58,18.63,65700.0,15.1653,15.2305,15.1653,15.2061,65700.0
2010-09-13 12:40:00,18.63,18.69,18.62,18.69,52600.0,15.2061,15.255,15.1979,15.255,52600.0
2010-09-13 12:50:00,18.68,18.68,18.64,18.68,48100.0,15.2469,15.2469,15.2142,15.2469,48100.0
2010-09-13 13:00:00,18.68,18.73,18.67,18.69,58500.0,15.2469,15.2877,15.2387,15.255,58500.0
2010-09-13 13:10:00,18.69,18.71,18.67,18.68,56700.0,15.255,15.2714,15.2387,15.2469,56700.0
2010-09-13 13:20:00,18.68,18.74,18.68,18.72,40600.0,15.2469,15.2958,15.2469,15.2795,40600.0
2010-09-13 13:30:00,18.72,18.73,18.69,18.73,47100.0,15.2795,15.2877,15.255,15.2877,47100.0
2010-09-13 13:40:00,18.72,18.73,18.71,18.73,15500.0,15.2795,15.2877,15.2714,15.2877,15500.0
2010-09-13 13:50:00,18.73,18.74,18.71,18.71,48200.0,15.2877,15.2958,15.2714,15.2714,48200.0
2010-09-13 14:00:00,18.71,18.74,18.7,18.72,58800.0,15.2714,15.2958,15.2632,15.2795,58800.0
2010-09-13 14:10:00,18.71,18.74,18.7,18.73,18600.0,15.2714,15.2958,15.2632,15.2877,18600.0
2010-09-13 14:20:00,18.73,18.75,18.72,18.75,58000.0,15.2877,15.304,15.2795,15.304,58000.0
2010-09-13 14:30:00,18.75,18.77,18.74,18.76,106600.0,15.304,15.3203,15.2958,15.3122,106600.0
2010-09-13 14:40:00,18.77,18.78,18.76,18.76,25900.0,15.3203,15.3285,15.3122,15.3122,25900.0
2010-09-13 14:50:00,18.76,18.81,18.76,18.81,53500.0,15.3122,15.353,15.3122,15.353,53500.0
2010-09-13 15:00:00,18.81,18.81,18.77,18.78,99500.0,15.353,15.353,15.3203,15.3285,99500.0
2010-09-13 15:10:00,18.78,18.81,18.77,18.81,89400.0,15.3285,15.353,15.3203,15.353,89400.0
2010-09-13 15:20:00,18.81,18.83,18.8,18.81,79500.0,15.353,15.3693,15.3448,15.353,79500.0
2010-09-13 15:30:00,18.81,18.83,18.8,18.83,71300.0,15.353,15.3693,15.3448,15.3693,71300.0
2010-09-13 15:40:00,18.83,18.86,18.81,18.82,263900.0,15.3693,15.3938,15.353,15.3611,263900.0
2010-09-13 15:50:00,18.82,18.84,18.79,18.8,219200.0,15.3611,15.3775,15.3367,15.3448,219200.0
2010-09-14 09:30:00,18.79,18.79,18.38,18.52,237400.0,15.3367,15.3367,15.002,15.1163,237400.0
2010-09-14 09:40:00,18.52,18.6,18.5,18.6,115500.0,15.1163,15.1816,15.1,15.1816,115500.0
2010-09-14 09:50:00,18.59,18.74,18.59,18.73,73500.0,15.1734,15.2958,15.1734,15.2877,73500.0
2010-09-14 10:00:00,18.74,18.81,18.7,18.8,92800.0,15.2958,15.353,15.2632,15.3448,92800.0
2010-09-14 10:10:00,18.8,18.83,18.77,18.83,59300.0,15.3448,15.3693,15.3203,15.3693,59300.0
2010-09-14 10:20:00,18.83,19.0,18.83,18.98,190400.0,15.3693,15.5081,15.3693,15.4917,190400.0
2010-09-14 10:30:00,18.98,19.05,18.96,19.0,165200.0,15.4917,15.5489,15.4754,15.5081,165200.0
2010-09-14 10:40:00,19.0,19.15,19.0,19.12,133000.0,15.5081,15.6305,15.5081,15.606,133000.0
2010-09-14 10:50:00,19.13,19.23,19.1,19.22,185300.0,15.6142,15.6958,15.5897,15.6876,185300.0
2010-09-14 11:00:00,19.22,19.24,19.19,19.23,144100.0,15.6876,15.704,15.6631,15.6958,144100.0
2010-09-14 11:10:00,19.23,19.23,19.11,19.11,164600.0,15.6958,15.6958,15.5978,15.5978,164600.0
2010-09-14 11:20:00,19.11,19.12,19.04,19.1,104300.0,15.5978,15.606,15.5407,15.5897,104300.0
2010-09-14 11:30:00,19.1,19.22,19.1,19.2,135000.0,15.5897,15.6876,15.5897,15.6713,135000.0
2010-09-14 11:40:00,19.21,19.23,19.17,19.17,112500.0,15.6795,15.6958,15.6468,15.6468,112500.0
2010-09-14 11:50:00,19.17,19.2,19.11,19.19,111400.0,15.6468,15.6713,15.5978,15.6631,111400.0
2010-09-14 12:00:00,19.2,19.24,19.2,19.21,98700.0,15.6713,15.704,15.6713,15.6795,98700.0
2010-09-14 12:10:00,19.21,19.21,19.12,19.14,97900.0,15.6795,15.6795,15.606,15.6223,97900.0
2010-09-14 12:20:00,19.14,19.2,19.14,19.18,94000.0,15.6223,15.6713,15.6223,15.655,94000.0
2010-09-14 12:30:00,19.17,19.18,19.1,19.1,71500.0,15.6468,15.655,15.5897,15.5897,71500.0
2010-09-14 12:40:00,19.1,19.13,19.0,19.0,144700.0,15.5897,15.6142,15.5081,15.5081,144700.0
2010-09-14 12:50:00,19.0,19.09,18.99,19.03,144600.0,15.5081,15.5815,15.4999,15.5325,144600.0
2010-09-14 13:00:00,19.03,19.03,19.0,19.02,104100.0,15.5325,15.5325,15.5081,15.5244,104100.0
2010-09-14 13:10:00,19.02,19.07,19.0,19.06,111300.0,15.5244,15.5652,15.5081,15.557,111300.0
2010-09-14 13:20:00,19.07,19.07,19.02,19.05,43100.0,15.5652,15.5652,15.5244,15.5489,43100.0
2010-09-14 13:30:00,19.05,19.1,19.04,19.06,54700.0,15.5489,15.5897,15.5407,15.557,54700.0
2010-09-14 13:40:00,19.06,19.07,19.01,19.05,73400.0,15.557,15.5652,15.5162,15.5489,73400.0
2010-09-14 13:50:00,19.05,19.13,19.05,19.13,44100.0,15.5489,15.6142,15.5489,15.6142,44100.0
2010-09-14 14:00:00,19.13,19.14,19.09,19.11,42200.0,15.6142,15.6223,15.5815,15.5978,42200.0
2010-09-14 14:10:00,19.11,19.16,19.1,19.15,37700.0,15.5978,15.6387,15.5897,15.6305,37700.0
2010-09-14 14:20:00,19.16,19.17,19.13,19.14,37000.0,15.6387,15.6468,15.6142,15.6223,37000.0
2010-09-14 14:30:00,19.14,19.2,19.13,19.19,51100.0,15.6223,15.6713,15.6142,15.6631,51100.0
2010-09-14 14:40:00,19.19,19.2,19.17,19.18,61900.0,15.6631,15.6713,15.6468,15.655,61900.0
2010-09-14 14:50:00,19.18,19.19,19.1,19.16,129800.0,15.655,15.6631,15.5897,15.6387,129800.0
2010-09-14 15:00:00,19.16,19.17,19.14,19.16,49600.0,15.6387,15.6468,15.6223,15.6387,49600.0
2010-09-14 15:10:00,19.17,19.19,19.16,19.16,52800.0,15.6468,15.6631,15.6387,15.6387,52800.0
2010-09-14 15:20:00,19.17,19.19,19.16,19.19,99900.0,15.6468,15.6631,15.6387,15.6631,99900.0
2010-09-14 15:30:00,19.19,19.22,19.18,19.21,92600.0,15.6631,15.6876,15.655,15.6795,92600.0
2010-09-14 15:40:00,19.21,19.21,19.15,19.17,162200.0,15.6795,15.6795,15.6305,15.6468,162200.0
2010-09-14 15:50:00,19.16,19.19,19.15,19.18,287900.0,15.6387,15.6631,15.6305,15.655,287900.0
2010-09-15 09:30:00,19.06,19.19,19.0,19.04,318500.0,15.557,15.6631,15.5081,15.5407,318500.0
2010-09-15 09:40:00,19.04,19.08,18.95,19.06,315800.0,15.5407,15.5734,15.4673,15.557,315800.0
2010-09-15 09:50:00,19.06,19.07,19.01,19.03,115800.0,15.557,15.5652,15.5162,15.5325,115800.0
2010-09-15 10:00:00,19.02,19.1,19.02,19.08,135700.0,15.5244,15.5897,15.5244,15.5734,135700.0
2010-09-15 10:10:00,19.08,19.22,19.08,19.2,124800.0,15.5734,15.6876,15.5734,15.6713,124800.0
2010-09-15 10:20:00,19.2,19.21,19.14,19.16,108900.0,15.6713,15.6795,15.6223,15.6387,108900.0
2010-09-15 10:30:00,19.15,19.17,19.04,19.06,103200.0,15.6305,15.6468,15.5407,15.557,103200.0
2010-09-15 10:40:00,19.06,19.14,19.06,19.08,67800.0,15.557,15.6223,15.557,15.5734,67800.0
2010-09-15 10:50:00,19.09,19.17,19.06,19.17,82100.0,15.5815,15.6468,15.557,15.6468,82100.0
2010-09-15 11:00:00,19.17,19.19,19.06,19.07,78600.0,15.6468,15.6631,15.557,15.5652,78600.0
2010-09-15 11:10:00,19.07,19.15,19.04,19.14,50300.0,15.5652,15.6305,15.5407,15.6223,50300.0
2010-09-15 11:20:00,19.14,19.19,19.12,19.13,36800.0,15.6223,15.6631,15.606,15.6142,36800.0
2010-09-15 11:30:00,19.12,19.2,19.11,19.16,48800.0,15.606,15.6713,15.5978,15.6387,48800.0
2010-09-15 11:40:00,19.16,19.2,19.16,19.18,16600.0,15.6387,15.6713,15.6387,15.655,16600.0
2010-09-15 11:50:00,19.19,19.23,19.18,19.19,72300.0,15.6631,15.6958,15.655,15.6631,72300.0
2010-09-15 12:00:00,19.2,19.27,19.2,19.25,180200.0,15.6713,15.7284,15.6713,15.7121,180200.0
2010-09-15 12:10:00,19.25,19.35,19.25,19.31,216700.0,15.7121,15.7937,15.7121,15.7611,216700.0
2010-09-15 12:20:00,19.31,19.35,19.3,19.34,101900.0,15.7611,15.7937,15.7529,15.7856,101900.0
2010-09-15 12:30:00,19.34,19.36,19.33,19.35,68800.0,15.7856,15.8019,15.7774,15.7937,68800.0
2010-09-15 12:40:00,19.35,19.35,19.3,19.34,68000.0,15.7937,15.7937,15.7529,15.7856,68000.0
2010-09-15 12:50:00,19.35,19.37,19.33,19.34,57500.0,15.7937,15.8101,15.7774,15.7856,57500.0
2010-09-15 13:00:00,19.33,19.38,19.33,19.37,50300.0,15.7774,15.8182,15.7774,15.8101,50300.0
2010-09-15 13:10:00,19.38,19.41,19.34,19.35,260200.0,15.8182,15.8427,15.7856,15.7937,260200.0
2010-09-15 13:20:00,19.34,19.37,19.28,19.28,117100.0,15.7856,15.8101,15.7366,15.7366,117100.0
2010-09-15 13:30:00,19.28,19.33,19.26,19.3,77900.0,15.7366,15.7774,15.7203,15.7529,77900.0
2010-09-15 13:40:00,19.31,19.34,19.27,19.29,111500.0,15.7611,15.7856,15.7284,15.7448,111500.0
2010-09-15 13:50:00,19.28,19.33,19.27,19.33,88400.0,15.7366,15.7774,15.7284,15.7774,88400.0
2010-09-15 14:00:00,19.33,19.33,19.29,19.3,46300.0,15.7774,15.7774,15.7448,15.7529,46300.0
2010-09-15 14:10:00,19.3,19.31,19.22,19.22,85900.0,15.7529,15.7611,15.6876,15.6876,85900.0
2010-09-15 14:20:00,19.21,19.24,19.2,19.2,69000.0,15.6795,15.704,15.6713,15.6713,69000.0
2010-09-15 14:30:00,19.2,19.23,19.15,19.15,134600.0,15.6713,15.6958,15.6305,15.6305,134600.0
2010-09-15 14:40:00,19.15,19.17,19.11,19.11,154000.0,15.6305,15.6468,15.5978,15.5978,154000.0
2010-09-15 14:50:00,19.11,19.2,19.11,19.17,69300.0,15.5978,15.6713,15.5978,15.6468,69300.0
2010-09-15 15:00:00,19.17,19.2,19.16,19.19,30500.0,15.6468,15.6713,15.6387,15.6631,30500.0
2010-09-15 15:10:00,19.19,19.21,19.18,19.21,67100.0,15.6631,15.6795,15.655,15.6795,67100.0
2010-09-15 15:20:00,19.21,19.24,19.18,19.23,192700.0,15.6795,15.704,15.655,15.6958,192700.0
2010-09-15 15:30:00,19.24,19.31,19.22,19.3,187700.0,15.704,15.7611,15.6876,15.7529,187700.0
2010-09-15 15:40:00,19.31,19.31,19.23,19.3,121100.0,15.7611,15.7611,15.6958,15.7529,121100.0
2010-09-15 15:50:00,19.3,19.3,19.25,19.26,214300.0,15.7529,15.7529,15.7121,15.7203,214300.0
2010-09-16 09:30:00,19.24,19.37,19.2,19.34,121900.0,15.704,15.8101,15.6713,15.7856,121900.0
2010-09-16 09:40:00,19.34,19.35,19.21,19.33,116400.0,15.7856,15.7937,15.6795,15.7774,116400.0
2010-09-16 09:50:00,19.33,19.34,19.3,19.32,162800.0,15.7774,15.7856,15.7529,15.7693,162800.0
2010-09-16 10:00:00,19.33,19.36,19.25,19.26,177800.0,15.7774,15.8019,15.7121,15.7203,177800.0
2010-09-16 10:10:00,19.28,19.32,19.18,19.2,93500.0,15.7366,15.7693,15.655,15.6713,93500.0
2010-09-16 10:20:00,19.2,19.28,19.18,19.19,82200.0,15.6713,15.7366,15.655,15.6631,82200.0
2010-09-16 10:30:00,19.19,19.2,19.1,19.12,95800.0,15.6631,15.6713,15.5897,15.606,95800.0
2010-09-16 10:40:00,19.13,19.25,19.11,19.23,74800.0,15.6142,15.7121,15.5978,15.6958,74800.0
2010-09-16 10:50:00,19.24,19.28,19.21,19.21,38000.0,15.704,15.7366,15.6795,15.6795,38000.0
2010-09-16 11:00:00,19.21,19.28,19.19,19.27,22600.0,15.6795,15.7366,15.6631,15.7284,22600.0
2010-09-16 11:10:00,19.26,19.32,19.24,19.3,32000.0,15.7203,15.7693,15.704,15.7529,32000.0
2010-09-16 11:20:00,19.31,19.32,19.25,19.26,71200.0,15.7611,15.7693,15.7121,15.7203,71200.0
2010-09-16 11:30:00,19.25,19.27,19.22,19.25,40900.0,15.7121,15.7284,15.6876,15.7121,40900.0
2010-09-16 11:40:00,19.25,19.25,19.2,19.2,29600.0,15.7121,15.7121,15.6713,15.6713,29600.0
2010-09-16 11:50:00,19.21,19.21,19.2,19.2,14000.0,15.6795,15.6795,15.6713,15.6713,14000.0
2010-09-16 12:00:00,19.21,19.24,19.19,19.23,45100.0,15.6795,15.704,15.6631,15.6958,45100.0
2010-09-16 12:10:00,19.23,19.27,19.23,19.27,64500.0,15.6958,15.7284,15.6958,15.7284,64500.0
2010-09-16 12:20:00,19.27,19.31,19.26,19.31,41400.0,15.7284,15.7611,15.7203,15.7611,41400.0
2010-09-16 12:30:00,19.3,19.32,19.3,19.31,43200.0,15.7529,15.7693,15.7529,15.7611,43200.0
2010-09-16 12:40:00,19.31,19.36,19.31,19.35,24500.0,15.7611,15.8019,15.7611,15.7937,24500.0
2010-09-16 12:50:00,19.35,19.44,19.35,19.42,67900.0,15.7937,15.8672,15.7937,15.8509,67900.0
2010-09-16 13:00:00,19.41,19.41,19.35,19.37,115800.0,15.8427,15.8427,15.7937,15.8101,115800.0
2010-09-16 13:10:00,19.36,19.37,19.34,19.34,52800.0,15.8019,15.8101,15.7856,15.7856,52800.0
2010-09-16 13:20:00,19.34,19.37,19.32,19.37,22800.0,15.7856,15.8101,15.7693,15.8101,22800.0
2010-09-16 13:30:00,19.36,19.37,19.35,19.35,26600.0,15.8019,15.8101,15.7937,15.7937,26600.0
2010-09-16 13:40:00,19.35,19.37,19.34,19.37,24300.0,15.7937,15.8101,15.7856,15.8101,24300.0
2010-09-16 13:50:00,19.37,19.38,19.35,19.38,38000.0,15.8101,15.8182,15.7937,15.8182,38000.0
2010-09-16 14:00:00,19.37,19.4,19.37,19.4,34900.0,15.8101,15.8345,15.8101,15.8345,34900.0
2010-09-16 14:10:00,19.39,19.44,19.39,19.44,63600.0,15.8264,15.8672,15.8264,15.8672,63600.0
2010-09-16 14:20:00,19.43,19.48,19.43,19.47,64300.0,15.859,15.8998,15.859,15.8917,64300.0
2010-09-16 14:30:00,19.47,19.48,19.45,19.48,81700.0,15.8917,15.8998,15.8754,15.8998,81700.0
2010-09-16 14:40:00,19.48,19.49,19.42,19.43,47100.0,15.8998,15.908,15.8509,15.859,47100.0
2010-09-16 14:50:00,19.42,19.44,19.39,19.44,52100.0,15.8509,15.8672,15.8264,15.8672,52100.0
2010-09-16 15:00:00,19.43,19.45,19.41,19.42,68600.0,15.859,15.8754,15.8427,15.8509,68600.0
2010-09-16 15:10:00,19.42,19.47,19.4,19.47,63300.0,15.8509,15.8917,15.8345,15.8917,63300.0
2010-09-16 15:20:00,19.47,19.47,19.41,19.44,89000.0,15.8917,15.8917,15.8427,15.8672,89000.0
2010-09-16 15:30:00,19.45,19.49,19.44,19.44,86300.0,15.8754,15.908,15.8672,15.8672,86300.0
2010-09-16 15:40:00,19.44,19.45,19.4,19.42,85100.0,15.8672,15.8754,15.8345,15.8509,85100.0
2010-09-16 15:50:00,19.42,19.44,19.4,19.43,195900.0,15.8509,15.8672,15.8345,15.859,195900.0
2010-09-17 09:30:00,19.65,19.78,19.65,19.76,387500.0,16.0386,16.1447,16.0386,16.1284,387500.0
2010-09-17 09:40:00,19.76,19.83,19.69,19.83,306600.0,16.1284,16.1855,16.0712,16.1855,306600.0
2010-09-17 09:50:00,19.82,19.83,19.64,19.75,307100.0,16.1774,16.1855,16.0304,16.1202,307100.0
2010-09-17 10:00:00,19.76,19.89,19.72,19.88,225800.0,16.1284,16.2345,16.0957,16.2263,225800.0
2010-09-17 10:10:00,19.88,19.88,19.73,19.74,209400.0,16.2263,16.2263,16.1039,16.1121,209400.0
2010-09-17 10:20:00,19.74,19.78,19.72,19.76,101600.0,16.1121,16.1447,16.0957,16.1284,101600.0
2010-09-17 10:30:00,19.76,19.8,19.71,19.79,108600.0,16.1284,16.161,16.0876,16.1529,108600.0
2010-09-17 10:40:00,19.79,19.88,19.76,19.83,114100.0,16.1529,16.2263,16.1284,16.1855,114100.0
2010-09-17 10:50:00,19.83,19.85,19.79,19.83,94300.0,16.1855,16.2018,16.1529,16.1855,94300.0
2010-09-17 11:00:00,19.84,19.89,19.83,19.87,99600.0,16.1937,16.2345,16.1855,16.2182,99600.0
2010-09-17 11:10:00,19.87,19.92,19.84,19.87,163300.0,16.2182,16.259,16.1937,16.2182,163300.0
2010-09-17 11:20:00,19.87,19.92,19.86,19.87,74900.0,16.2182,16.259,16.21,16.2182,74900.0
2010-09-17 11:30:00,19.86,19.92,19.86,19.91,150800.0,16.21,16.259,16.21,16.2508,150800.0
2010-09-17 11:40:00,19.9,19.91,19.88,19.9,106600.0,16.2427,16.2508,16.2263,16.2427,106600.0
2010-09-17 11:50:00,19.9,19.91,19.83,19.84,304800.0,16.2427,16.2508,16.1855,16.1937,304800.0
2010-09-17 12:00:00,19.84,19.86,19.83,19.85,38400.0,16.1937,16.21,16.1855,16.2018,38400.0
2010-09-17 12:10:00,19.85,19.87,19.82,19.84,58200.0,16.2018,16.2182,16.1774,16.1937,58200.0
2010-09-17 12:20:00,19.83,19.85,19.83,19.84,47200.0,16.1855,16.2018,16.1855,16.1937,47200.0
2010-09-17 12:30:00,19.84,19.88,19.83,19.87,113700.0,16.1937,16.2263,16.1855,16.2182,113700.0
2010-09-17 12:40:00,19.86,19.87,19.85,19.85,61700.0,16.21,16.2182,16.2018,16.2018,61700.0
2010-09-17 12:50:00,19.86,19.89,19.83,19.83,118000.0,16.21,16.2345,16.1855,16.1855,118000.0
2010-09-17 13:00:00,19.83,19.86,19.81,19.82,104700.0,16.1855,16.21,16.1692,16.1774,104700.0
2010-09-17 13:10:00,19.82,19.82,19.77,19.8,113000.0,16.1774,16.1774,16.1365,16.161,113000.0
2010-09-17 13:20:00,19.8,19.82,19.75,19.76,124500.0,16.161,16.1774,16.1202,16.1284,124500.0
2010-09-17 13:30:00,19.76,19.82,19.75,19.81,81900.0,16.1284,16.1774,16.1202,16.1692,81900.0
2010-09-17 13:40:00,19.8,19.8,19.71,19.76,83500.0,16.161,16.161,16.0876,16.1284,83500.0
2010-09-17 13:50:00,19.75,19.77,19.75,19.75,77700.0,16.1202,16.1365,16.1202,16.1202,77700.0
2010-09-17 14:00:00,19.76,19.76,19.71,19.72,67600.0,16.1284,16.1284,16.0876,16.0957,67600.0
2010-09-17 14:10:00,19.72,19.77,19.71,19.76,41600.0,16.0957,16.1365,16.0876,16.1284,41600.0
2010-09-17 14:20:00,19.76,19.77,19.7,19.71,106600.0,16.1284,16.1365,16.0794,16.0876,106600.0
2010-09-17 14:30:00,19.71,19.8,19.69,19.79,491800.0,16.0876,16.161,16.0712,16.1529,491800.0
2010-09-17 14:40:00,19.79,19.82,19.78,19.8,111300.0,16.1529,16.1774,16.1447,16.161,111300.0
2010-09-17 14:50:00,19.8,19.82,19.75,19.76,114400.0,16.161,16.1774,16.1202,16.1284,114400.0
2010-09-17 15:00:00,19.76,19.76,19.72,19.73,123800.0,16.1284,16.1284,16.0957,16.1039,123800.0
2010-09-17 15:10:00,19.72,19.73,19.7,19.7,154600.0,16.0957,16.1039,16.0794,16.0794,154600.0
2010-09-17 15:20:00,19.71,19.71,19.65,19.65,136600.0,16.0876,16.0876,16.0386,16.0386,136600.0
2010-09-17 15:30:00,19.65,19.69,19.64,19.68,109600.0,16.0386,16.0712,16.0304,16.0631,109600.0
2010-09-17 15:40:00,19.68,19.69,19.64,19.65,168700.0,16.0631,16.0712,16.0304,16.0386,168700.0
2010-09-17 15:50:00,19.65,19.72,19.64,19.7,266900.0,16.0386,16.0957,16.0304,16.0794,266900.0
2010-09-20 09:30:00,19.72,19.78,19.56,19.62,238100.0,16.0957,16.1447,15.9651,16.0141,238100.0
2010-09-20 09:40:00,19.62,19.65,19.59,19.64,141600.0,16.0141,16.0386,15.9896,16.0304,141600.0
2010-09-20 09:50:00,19.65,19.8,19.65,19.78,84500.0,16.0386,16.161,16.0386,16.1447,84500.0
2010-09-20 10:00:00,19.78,19.9,19.71,19.88,181800.0,16.1447,16.2427,16.0876,16.2263,181800.0
2010-09-20 10:10:00,19.88,19.94,19.86,19.93,186000.0,16.2263,16.2753,16.21,16.2671,186000.0
2010-09-20 10:20:00,19.94,19.95,19.82,19.83,116700.0,16.2753,16.2835,16.1774,16.1855,116700.0
2010-09-20 10:30:00,19.83,19.85,19.75,19.78,169000.0,16.1855,16.2018,16.1202,16.1447,169000.0
2010-09-20 10:40:00,19.76,19.83,19.75,19.79,150800.0,16.1284,16.1855,16.1202,16.1529,150800.0
2010-09-20 10:50:00,19.8,19.87,19.79,19.83,87700.0,16.161,16.2182,16.1529,16.1855,87700.0
2010-09-20 11:00:00,19.83,19.84,19.8,19.81,47500.0,16.1855,16.1937,16.161,16.1692,47500.0
2010-09-20 11:10:00,19.82,19.82,19.73,19.73,195300.0,16.1774,16.1774,16.1039,16.1039,195300.0
2010-09-20 11:20:00,19.74,19.77,19.73,19.75,77500.0,16.1121,16.1365,16.1039,16.1202,77500.0
2010-09-20 11:30:00,19.75,19.79,19.73,19.74,99100.0,16.1202,16.1529,16.1039,16.1121,99100.0
2010-09-20 11:40:00,19.74,19.76,19.69,19.7,90000.0,16.1121,16.1284,16.0712,16.0794,90000.0
2010-09-20 11:50:00,19.7,19.72,19.68,19.69,265800.0,16.0794,16.0957,16.0631,16.0712,265800.0
2010-09-20 12:00:00,19.69,19.72,19.68,19.72,92700.0,16.0712,16.0957,16.0631,16.0957,92700.0
2010-09-20 12:10:00,19.71,19.81,19.71,19.81,95100.0,16.0876,16.1692,16.0876,16.1692,95100.0
2010-09-20 12:20:00,19.81,19.82,19.72,19.72,128000.0,16.1692,16.1774,16.0957,16.0957,128000.0
2010-09-20 12:30:00,19.74,19.75,19.67,19.68,228300.0,16.1121,16.1202,16.0549,16.0631,228300.0
2010-09-20 12:40:00,19.69,19.71,19.66,19.68,67400.0,16.0712,16.0876,16.0468,16.0631,67400.0
2010-09-20 12:50:00,19.69,19.73,19.68,19.7,57300.0,16.0712,16.1039,16.0631,16.0794,57300.0
2010-09-20 13:00:00,19.71,19.73,19.69,19.72,40600.0,16.0876,16.1039,16.0712,16.0957,40600.0
2010-09-20 13:10:00,19.71,19.72,19.64,19.68,78600.0,16.0876,16.0957,16.0304,16.0631,78600.0
2010-09-20 13:20:00,19.68,19.69,19.67,19.69,32100.0,16.0631,16.0712,16.0549,16.0712,32100.0
2010-09-20 13:30:00,19.69,19.71,19.66,19.71,51700.0,16.0712,16.0876,16.0468,16.0876,51700.0
2010-09-20 13:40:00,19.71,19.72,19.7,19.71,96600.0,16.0876,16.0957,16.0794,16.0876,96600.0
2010-09-20 13:50:00,19.71,19.72,19.69,19.71,60300.0,16.0876,16.0957,16.0712,16.0876,60300.0
2010-09-20 14:00:00,19.72,19.72,19.69,19.69,49800.0,16.0957,16.0957,16.0712,16.0712,49800.0
2010-09-20 14:10:00,19.7,19.74,19.69,19.74,54900.0,16.0794,16.1121,16.0712,16.1121,54900.0
2010-09-20 14:20:00,19.74,19.78,19.73,19.77,62800.0,16.1121,16.1447,16.1039,16.1365,62800.0
2010-09-20 14:30:00,19.77,19.83,19.76,19.83,58300.0,16.1365,16.1855,16.1284,16.1855,58300.0
2010-09-20 14:40:00,19.82,19.85,19.8,19.81,65700.0,16.1774,16.2018,16.161,16.1692,65700.0
2010-09-20 14:50:00,19.81,19.86,19.81,19.85,163800.0,16.1692,16.21,16.1692,16.2018,163800.0
2010-09-20 15:00:00,19.85,19.85,19.79,19.79,116600.0,16.2018,16.2018,16.1529,16.1529,116600.0
2010-09-20 15:10:00,19.79,19.82,19.77,19.82,148400.0,16.1529,16.1774,16.1365,16.1774,148400.0
2010-09-20 15:20:00,19.82,19.83,19.77,19.78,118300.0,16.1774,16.1855,16.1365,16.1447,118300.0
2010-09-20 15:30:00,19.78,19.81,19.77,19.81,136900.0,16.1447,16.1692,16.1365,16.1692,136900.0
2010-09-20 15:40:00,19.8,19.83,19.76,19.77,307100.0,16.161,16.1855,16.1284,16.1365,307100.0
2010-09-20 15:50:00,19.77,19.8,19.74,19.78,519300.0,16.1365,16.161,16.1121,16.1447,519300.0
2010-09-21 09:30:00,19.67,19.69,19.26,19.6,545000.0,16.0549,16.0712,15.7203,15.9978,545000.0
2010-09-21 09:40:00,19.59,19.88,19.49,19.65,486200.0,15.9896,16.2263,15.908,16.0386,486200.0
2010-09-21 09:50:00,19.65,19.66,19.49,19.51,294500.0,16.0386,16.0468,15.908,15.9243,294500.0
2010-09-21 10:00:00,19.52,19.53,19.45,19.46,97300.0,15.9325,15.9407,15.8754,15.8835,97300.0
2010-09-21 10:10:00,19.45,19.53,19.45,19.52,268000.0,15.8754,15.9407,15.8754,15.9325,268000.0
2010-09-21 10:20:00,19.52,19.61,19.49,19.53,352400.0,15.9325,16.006,15.908,15.9407,352400.0
2010-09-21 10:30:00,19.53,19.54,19.41,19.42,236200.0,15.9407,15.9488,15.8427,15.8509,236200.0
2010-09-21 10:40:00,19.42,19.45,19.31,19.32,353500.0,15.8509,15.8754,15.7611,15.7693,353500.0
2010-09-21 10:50:00,19.32,19.32,19.16,19.25,312800.0,15.7693,15.7693,15.6387,15.7121,312800.0
2010-09-21 11:00:00,19.25,19.44,19.24,19.43,178800.0,15.7121,15.8672,15.704,15.859,178800.0
2010-09-21 11:10:00,19.43,19.52,19.41,19.52,208500.0,15.859,15.9325,15.8427,15.9325,208500.0
2010-09-21 11:20:00,19.51,19.56,19.5,19.5,96800.0,15.9243,15.9651,15.9162,15.9162,96800.0
2010-09-21 11:30:00,19.5,19.58,19.48,19.58,151600.0,15.9162,15.9815,15.8998,15.9815,151600.0
2010-09-21 11:40:00,19.58,19.65,19.54,19.56,267900.0,15.9815,16.0386,15.9488,15.9651,267900.0
2010-09-21 11:50:00,19.56,19.62,19.55,19.59,163400.0,15.9651,16.0141,15.957,15.9896,163400.0
2010-09-21 12:00:00,19.59,19.64,19.57,19.62,244100.0,15.9896,16.0304,15.9733,16.0141,244100.0
2010-09-21 12:10:00,19.62,19.64,19.6,19.61,209800.0,16.0141,16.0304,15.9978,16.006,209800.0
2010-09-21 12:20:00,19.6,19.62,19.59,19.59,34900.0,15.9978,16.0141,15.9896,15.9896,34900.0
2010-09-21 12:30:00,19.59,19.63,19.58,19.62,151300.0,15.9896,16.0223,15.9815,16.0141,151300.0
2010-09-21 12:40:00,19.62,19.71,19.62,19.7,195200.0,16.0141,16.0876,16.0141,16.0794,195200.0
2010-09-21 12:50:00,19.7,19.71,19.59,19.59,115100.0,16.0794,16.0876,15.9896,15.9896,115100.0
2010-09-21 13:00:00,19.59,19.6,19.56,19.6,132800.0,15.9896,15.9978,15.9651,15.9978,132800.0
2010-09-21 13:10:00,19.6,19.66,19.6,19.66,35200.0,15.9978,16.0468,15.9978,16.0468,35200.0
2010-09-21 13:20:00,19.66,19.77,19.65,19.68,216800.0,16.0468,16.1365,16.0386,16.0631,216800.0
2010-09-21 13:30:00,19.68,19.7,19.61,19.67,43800.0,16.0631,16.0794,16.006,16.0549,43800.0
2010-09-21 13:40:00,19.68,19.8,19.67,19.76,261900.0,16.0631,16.161,16.0549,16.1284,261900.0
2010-09-21 13:50:00,19.75,19.77,19.73,19.73,189100.0,16.1202,16.1365,16.1039,16.1039,189100.0
2010-09-21 14:00:00,19.74,19.75,19.65,19.68,159400.0,16.1121,16.1202,16.0386,16.0631,159400.0
2010-09-21 14:10:00,19.7,19.98,19.69,19.95,360800.0,16.0794,16.308,16.0712,16.2835,360800.0
2010-09-21 14:20:00,19.97,19.97,19.76,19.86,456500.0,16.2998,16.2998,16.1284,16.21,456500.0
2010-09-21 14:30:00,19.86,19.99,19.81,19.98,408500.0,16.21,16.3161,16.1692,16.308,408500.0
2010-09-21 14:40:00,19.98,19.99,19.88,19.9,204800.0,16.308,16.3161,16.2263,16.2427,204800.0
2010-09-21 14:50:00,19.89,19.91,19.77,19.9,254700.0,16.2345,16.2508,16.1365,16.2427,254700.0
2010-09-21 15:00:00,19.9,19.9,19.82,19.88,237900.0,16.2427,16.2427,16.1774,16.2263,237900.0
2010-09-21 15:10:00,19.87,19.9,19.81,19.85,217100.0,16.2182,16.2427,16.1692,16.2018,217100.0
2010-09-21 15:20:00,19.85,19.86,19.76,19.8,189000.0,16.2018,16.21,16.1284,16.161,189000.0
2010-09-21 15:30:00,19.8,19.8,19.66,19.76,339000.0,16.161,16.161,16.0468,16.1284,339000.0
2010-09-21 15:40:00,19.76,19.79,19.71,19.78,230000.0,16.1284,16.1529,16.0876,16.1447,230000.0
2010-09-21 15:50:00,19.78,19.83,19.71,19.75,489000.0,16.1447,16.1855,16.0876,16.1202,489000.0
2010-09-22 09:30:00,19.77,19.85,19.63,19.78,262000.0,16.1365,16.2018,16.0223,16.1447,262000.0
2010-09-22 09:40:00,19.79,19.99,19.76,19.88,346100.0,16.1529,16.3161,16.1284,16.2263,346100.0
2010-09-22 09:50:00,19.88,19.9,19.71,19.77,147500.0,16.2263,16.2427,16.0876,16.1365,147500.0
2010-09-22 10:00:00,19.76,19.76,19.63,19.7,205000.0,16.1284,16.1284,16.0223,16.0794,205000.0
2010-09-22 10:10:00,19.71,19.78,19.68,19.74,136300.0,16.0876,16.1447,16.0631,16.1121,136300.0
2010-09-22 10:20:00,19.73,19.75,19.69,19.73,122500.0,16.1039,16.1202,16.0712,16.1039,122500.0
2010-09-22 10:30:00,19.72,19.76,19.67,19.68,184400.0,16.0957,16.1284,16.0549,16.0631,184400.0
2010-09-22 10:40:00,19.67,19.77,19.67,19.73,95200.0,16.0549,16.1365,16.0549,16.1039,95200.0
2010-09-22 10:50:00,19.72,19.74,19.67,19.7,116300.0,16.0957,16.1121,16.0549,16.0794,116300.0
2010-09-22 11:00:00,19.7,19.73,19.61,19.61,129300.0,16.0794,16.1039,16.006,16.006,129300.0
2010-09-22 11:10:00,19.61,19.66,19.55,19.65,175600.0,16.006,16.0468,15.957,16.0386,175600.0
2010-09-22 11:20:00,19.64,19.65,19.47,19.52,216500.0,16.0304,16.0386,15.8917,15.9325,216500.0
2010-09-22 11:30:00,19.52,19.61,19.51,19.59,112800.0,15.9325,16.006,15.9243,15.9896,112800.0
2010-09-22 11:40:00,19.59,19.61,19.54,19.55,67800.0,15.9896,16.006,15.9488,15.957,67800.0
2010-09-22 11:50:00,19.54,19.63,19.52,19.59,65200.0,15.9488,16.0223,15.9325,15.9896,65200.0
2010-09-22 12:00:00,19.59,19.66,19.59,19.66,129900.0,15.9896,16.0468,15.9896,16.0468,129900.0
2010-09-22 12:10:00,19.66,19.7,19.66,19.67,94300.0,16.0468,16.0794,16.0468,16.0549,94300.0
2010-09-22 12:20:00,19.68,19.7,19.65,19.69,75100.0,16.0631,16.0794,16.0386,16.0712,75100.0
2010-09-22 12:30:00,19.69,19.7,19.64,19.64,85200.0,16.0712,16.0794,16.0304,16.0304,85200.0
2010-09-22 12:40:00,19.64,19.66,19.63,19.64,79900.0,16.0304,16.0468,16.0223,16.0304,79900.0
2010-09-22 12:50:00,19.63,19.69,19.63,19.67,92900.0,16.0223,16.0712,16.0223,16.0549,92900.0
2010-09-22 13:00:00,19.67,19.71,19.66,19.69,100000.0,16.0549,16.0876,16.0468,16.0712,100000.0
2010-09-22 13:10:00,19.69,19.69,19.67,19.69,91400.0,16.0712,16.0712,16.0549,16.0712,91400.0
2010-09-22 13:20:00,19.69,19.74,19.68,19.74,86300.0,16.0712,16.1121,16.0631,16.1121,86300.0
2010-09-22 13:30:00,19.73,19.74,19.69,19.74,74300.0,16.1039,16.1121,16.0712,16.1121,74300.0
2010-09-22 13:40:00,19.75,19.78,19.71,19.78,107900.0,16.1202,16.1447,16.0876,16.1447,107900.0
2010-09-22 13:50:00,19.78,19.89,19.77,19.88,318900.0,16.1447,16.2345,16.1365,16.2263,318900.0
2010-09-22 14:00:00,19.88,19.91,19.87,19.89,203000.0,16.2263,16.2508,16.2182,16.2345,203000.0
2010-09-22 14:10:00,19.89,19.89,19.8,19.8,211600.0,16.2345,16.2345,16.161,16.161,211600.0
2010-09-22 14:20:00,19.81,19.84,19.8,19.81,105400.0,16.1692,16.1937,16.161,16.1692,105400.0
2010-09-22 14:30:00,19.81,19.88,19.77,19.81,174400.0,16.1692,16.2263,16.1365,16.1692,174400.0
2010-09-22 14:40:00,19.82,19.85,19.8,19.8,63400.0,16.1774,16.2018,16.161,16.161,63400.0
2010-09-22 14:50:00,19.81,19.89,19.8,19.88,80900.0,16.1692,16.2345,16.161,16.2263,80900.0
2010-09-22 15:00:00,19.87,19.9,19.8,19.8,108400.0,16.2182,16.2427,16.161,16.161,108400.0
2010-09-22 15:10:00,19.8,19.9,19.78,19.78,135500.0,16.161,16.2427,16.1447,16.1447,135500.0
2010-09-22 15:20:00,19.79,19.83,19.77,19.8,92400.0,16.1529,16.1855,16.1365,16.161,92400.0
2010-09-22 15:30:00,19.8,19.9,19.79,19.88,255700.0,16.161,16.2427,16.1529,16.2263,255700.0
2010-09-22 15:40:00,19.87,19.93,19.84,19.85,261000.0,16.2182,16.2671,16.1937,16.2018,261000.0
2010-09-22 15:50:00,19.85,19.94,19.81,19.91,441000.0,16.2018,16.2753,16.1692,16.2508,441000.0
2010-09-23 09:30:00,19.74,19.81,19.63,19.8,95700.0,16.1121,16.1692,16.0223,16.161,95700.0
2010-09-23 09:40:00,19.81,19.91,19.75,19.85,92000.0,16.1692,16.2508,16.1202,16.2018,92000.0
2010-09-23 09:50:00,19.88,19.93,19.81,19.83,85900.0,16.2263,16.2671,16.1692,16.1855,85900.0
2010-09-23 10:00:00,19.84,20.09,19.84,20.09,279800.0,16.1937,16.3977,16.1937,16.3977,279800.0
2010-09-23 10:10:00,20.08,20.17,20.01,20.08,185600.0,16.3896,16.463,16.3324,16.3896,185600.0
2010-09-23 10:20:00,20.08,20.28,20.08,20.25,259900.0,16.3896,16.5528,16.3896,16.5283,259900.0
2010-09-23 10:30:00,20.26,20.33,20.23,20.27,222300.0,16.5365,16.5936,16.512,16.5447,222300.0
2010-09-23 10:40:00,20.27,20.3,20.25,20.26,72600.0,16.5447,16.5691,16.5283,16.5365,72600.0
2010-09-23 10:50:00,20.26,20.33,20.17,20.3,241500.0,16.5365,16.5936,16.463,16.5691,241500.0
2010-09-23 11:00:00,20.3,20.34,20.28,20.33,100400.0,16.5691,16.6018,16.5528,16.5936,100400.0
2010-09-23 11:10:00,20.33,20.48,20.31,20.47,288700.0,16.5936,16.7161,16.5773,16.7079,288700.0
2010-09-23 11:20:00,20.47,20.6,20.46,20.6,197800.0,16.7079,16.814,16.6997,16.814,197800.0
2010-09-23 11:30:00,20.6,20.65,20.43,20.43,424100.0,16.814,16.8548,16.6752,16.6752,424100.0
2010-09-23 11:40:00,20.43,20.44,20.34,20.37,164000.0,16.6752,16.6834,16.6018,16.6263,164000.0
2010-09-23 11:50:00,20.37,20.42,20.29,20.29,202400.0,16.6263,16.6671,16.561,16.561,202400.0
2010-09-23 12:00:00,20.3,20.3,20.24,20.24,111000.0,16.5691,16.5691,16.5202,16.5202,111000.0
2010-09-23 12:10:00,20.24,20.29,20.21,20.21,95100.0,16.5202,16.561,16.4957,16.4957,95100.0
2010-09-23 12:20:00,20.21,20.26,20.2,20.21,118500.0,16.4957,16.5365,16.4875,16.4957,118500.0
2010-09-23 12:30:00,20.22,20.23,20.17,20.18,103900.0,16.5038,16.512,16.463,16.4712,103900.0
2010-09-23 12:40:00,20.18,20.21,20.12,20.13,94200.0,16.4712,16.4957,16.4222,16.4304,94200.0
2010-09-23 12:50:00,20.14,20.23,20.13,20.22,78400.0,16.4385,16.512,16.4304,16.5038,78400.0
2010-09-23 13:00:00,20.23,20.28,20.2,20.2,86000.0,16.512,16.5528,16.4875,16.4875,86000.0
2010-09-23 13:10:00,20.2,20.21,20.13,20.15,65000.0,16.4875,16.4957,16.4304,16.4467,65000.0
2010-09-23 13:20:00,20.15,20.23,20.14,20.17,42600.0,16.4467,16.512,16.4385,16.463,42600.0
2010-09-23 13:30:00,20.17,20.18,20.12,20.14,95100.0,16.463,16.4712,16.4222,16.4385,95100.0
2010-09-23 13:40:00,20.14,20.14,20.08,20.1,88900.0,16.4385,16.4385,16.3896,16.4059,88900.0
2010-09-23 13:50:00,20.11,20.16,20.1,20.12,131700.0,16.4141,16.4549,16.4059,16.4222,131700.0
2010-09-23 14:00:00,20.13,20.22,20.11,20.14,177100.0,16.4304,16.5038,16.4141,16.4385,177100.0
2010-09-23 14:10:00,20.14,20.15,20.09,20.12,81100.0,16.4385,16.4467,16.3977,16.4222,81100.0
2010-09-23 14:20:00,20.12,20.21,20.12,20.2,45900.0,16.4222,16.4957,16.4222,16.4875,45900.0
2010-09-23 14:30:00,20.2,20.22,20.15,20.16,30200.0,16.4875,16.5038,16.4467,16.4549,30200.0
2010-09-23 14:40:00,20.16,20.16,20.08,20.11,108100.0,16.4549,16.4549,16.3896,16.4141,108100.0
2010-09-23 14:50:00,20.1,20.11,20.01,20.03,214300.0,16.4059,16.4141,16.3324,16.3488,214300.0
2010-09-23 15:00:00,20.03,20.05,19.96,19.97,199400.0,16.3488,16.3651,16.2916,16.2998,199400.0
2010-09-23 15:10:00,19.97,20.0,19.89,19.94,138600.0,16.2998,16.3243,16.2345,16.2753,138600.0
2010-09-23 15:20:00,19.94,19.98,19.9,19.9,90900.0,16.2753,16.308,16.2427,16.2427,90900.0
2010-09-23 15:30:00,19.9,19.93,19.85,19.87,193900.0,16.2427,16.2671,16.2018,16.2182,193900.0
2010-09-23 15:40:00,19.87,19.98,19.87,19.96,142800.0,16.2182,16.308,16.2182,16.2916,142800.0
2010-09-23 15:50:00,19.96,19.98,19.94,19.97,190600.0,16.2916,16.308,16.2753,16.2998,190600.0
2010-09-24 09:30:00,20.28,20.54,20.28,20.52,124400.0,16.5528,16.765,16.5528,16.7487,124400.0
2010-09-24 09:40:00,20.52,20.59,20.47,20.48,167900.0,16.7487,16.8058,16.7079,16.7161,167900.0
2010-09-24 09:50:00,20.48,20.53,20.42,20.5,77400.0,16.7161,16.7569,16.6671,16.7324,77400.0
2010-09-24 10:00:00,20.49,20.56,20.4,20.54,154900.0,16.7242,16.7814,16.6508,16.765,154900.0
2010-09-24 10:10:00,20.53,20.62,20.53,20.56,135400.0,16.7569,16.8303,16.7569,16.7814,135400.0
2010-09-24 10:20:00,20.56,20.59,20.49,20.58,85800.0,16.7814,16.8058,16.7242,16.7977,85800.0
2010-09-24 10:30:00,20.58,20.68,20.58,20.68,125700.0,16.7977,16.8793,16.7977,16.8793,125700.0
2010-09-24 10:40:00,20.69,20.71,20.65,20.69,78600.0,16.8875,16.9038,16.8548,16.8875,78600.0
2010-09-24 10:50:00,20.68,20.69,20.64,20.64,76500.0,16.8793,16.8875,16.8467,16.8467,76500.0
2010-09-24 11:00:00,20.63,20.64,20.6,20.63,89900.0,16.8385,16.8467,16.814,16.8385,89900.0
2010-09-24 11:10:00,20.63,20.63,20.57,20.6,116100.0,16.8385,16.8385,16.7895,16.814,116100.0
2010-09-24 11:20:00,20.6,20.62,20.56,20.57,46500.0,16.814,16.8303,16.7814,16.7895,46500.0
2010-09-24 11:30:00,20.58,20.6,20.55,20.57,40200.0,16.7977,16.814,16.7732,16.7895,40200.0
2010-09-24 11:40:00,20.56,20.57,20.45,20.47,73200.0,16.7814,16.7895,16.6916,16.7079,73200.0
2010-09-24 11:50:00,20.47,20.6,20.45,20.59,77000.0,16.7079,16.814,16.6916,16.8058,77000.0
2010-09-24 12:00:00,20.58,20.65,20.56,20.65,87800.0,16.7977,16.8548,16.7814,16.8548,87800.0
2010-09-24 12:10:00,20.65,20.66,20.6,20.62,68800.0,16.8548,16.863,16.814,16.8303,68800.0
2010-09-24 12:20:00,20.62,20.68,20.6,20.68,61100.0,16.8303,16.8793,16.814,16.8793,61100.0
2010-09-24 12:30:00,20.68,20.7,20.66,20.7,61600.0,16.8793,16.8956,16.863,16.8956,61600.0
2010-09-24 12:40:00,20.69,20.75,20.68,20.75,112700.0,16.8875,16.9364,16.8793,16.9364,112700.0
2010-09-24 12:50:00,20.75,20.78,20.75,20.78,131000.0,16.9364,16.9609,16.9364,16.9609,131000.0
2010-09-24 13:00:00,20.78,20.8,20.77,20.79,95400.0,16.9609,16.9772,16.9528,16.9691,95400.0
2010-09-24 13:10:00,20.79,20.84,20.79,20.83,66000.0,16.9691,17.0099,16.9691,17.0017,66000.0
2010-09-24 13:20:00,20.84,20.84,20.82,20.83,126700.0,17.0099,17.0099,16.9936,17.0017,126700.0
2010-09-24 13:30:00,20.83,20.83,20.76,20.83,58200.0,17.0017,17.0017,16.9446,17.0017,58200.0
2010-09-24 13:40:00,20.83,20.85,20.79,20.83,58000.0,17.0017,17.0181,16.9691,17.0017,58000.0
2010-09-24 13:50:00,20.83,20.84,20.8,20.8,65600.0,17.0017,17.0099,16.9772,16.9772,65600.0
2010-09-24 14:00:00,20.8,20.82,20.75,20.76,87600.0,16.9772,16.9936,16.9364,16.9446,87600.0
2010-09-24 14:10:00,20.75,20.77,20.71,20.76,68200.0,16.9364,16.9528,16.9038,16.9446,68200.0
2010-09-24 14:20:00,20.76,20.8,20.75,20.8,40500.0,16.9446,16.9772,16.9364,16.9772,40500.0
2010-09-24 14:30:00,20.8,20.83,20.79,20.83,39600.0,16.9772,17.0017,16.9691,17.0017,39600.0
2010-09-24 14:40:00,20.82,20.85,20.81,20.84,98400.0,16.9936,17.0181,16.9854,17.0099,98400.0
2010-09-24 14:50:00,20.84,20.87,20.83,20.83,125500.0,17.0099,17.0344,17.0017,17.0017,125500.0
2010-09-24 15:00:00,20.84,20.85,20.78,20.8,188700.0,17.0099,17.0181,16.9609,16.9772,188700.0
2010-09-24 15:10:00,20.8,20.85,20.79,20.84,101100.0,16.9772,17.0181,16.9691,17.0099,101100.0
2010-09-24 15:20:00,20.84,20.85,20.82,20.82,116700.0,17.0099,17.0181,16.9936,16.9936,116700.0
2010-09-24 15:30:00,20.83,20.86,20.82,20.84,125400.0,17.0017,17.0262,16.9936,17.0099,125400.0
2010-09-24 15:40:00,20.84,20.87,20.84,20.85,164200.0,17.0099,17.0344,17.0099,17.0181,164200.0
2010-09-24 15:50:00,20.86,20.86,20.84,20.84,317000.0,17.0262,17.0262,17.0099,17.0099,317000.0
2010-09-27 09:30:00,20.85,20.9,20.61,20.61,175100.0,17.0181,17.0589,16.8222,16.8222,175100.0
2010-09-27 09:40:00,20.62,20.74,20.6,20.63,127400.0,16.8303,16.9283,16.814,16.8385,127400.0
2010-09-27 09:50:00,20.63,20.82,20.63,20.78,64200.0,16.8385,16.9936,16.8385,16.9609,64200.0
2010-09-27 10:00:00,20.78,20.9,20.77,20.9,75500.0,16.9609,17.0589,16.9528,17.0589,75500.0
2010-09-27 10:10:00,20.9,20.9,20.74,20.84,87500.0,17.0589,17.0589,16.9283,17.0099,87500.0
2010-09-27 10:20:00,20.84,20.94,20.83,20.94,59800.0,17.0099,17.0915,17.0017,17.0915,59800.0
2010-09-27 10:30:00,20.94,20.98,20.92,20.96,169500.0,17.0915,17.1242,17.0752,17.1078,169500.0
2010-09-27 10:40:00,20.95,20.96,20.87,20.87,98600.0,17.0997,17.1078,17.0344,17.0344,98600.0
2010-09-27 10:50:00,20.87,20.89,20.84,20.87,53800.0,17.0344,17.0507,17.0099,17.0344,53800.0
2010-09-27 11:00:00,20.87,20.87,20.82,20.85,80700.0,17.0344,17.0344,16.9936,17.0181,80700.0
2010-09-27 11:10:00,20.86,20.9,20.83,20.87,56100.0,17.0262,17.0589,17.0017,17.0344,56100.0
2010-09-27 11:20:00,20.87,20.91,20.86,20.91,45300.0,17.0344,17.067,17.0262,17.067,45300.0
2010-09-27 11:30:00,20.92,20.97,20.88,20.92,62700.0,17.0752,17.116,17.0425,17.0752,62700.0
2010-09-27 11:40:00,20.92,20.97,20.89,20.97,70100.0,17.0752,17.116,17.0507,17.116,70100.0
2010-09-27 11:50:00,20.97,21.02,20.97,21.02,92400.0,17.116,17.1568,17.116,17.1568,92400.0
2010-09-27 12:00:00,21.01,21.07,21.01,21.03,86500.0,17.1487,17.1976,17.1487,17.165,86500.0
2010-09-27 12:10:00,21.04,21.06,21.0,21.04,72400.0,17.1731,17.1895,17.1405,17.1731,72400.0
2010-09-27 12:20:00,21.04,21.05,21.01,21.04,50400.0,17.1731,17.1813,17.1487,17.1731,50400.0
2010-09-27 12:30:00,21.04,21.04,21.0,21.02,48900.0,17.1731,17.1731,17.1405,17.1568,48900.0
2010-09-27 12:40:00,21.03,21.03,20.99,21.01,69100.0,17.165,17.165,17.1323,17.1487,69100.0
2010-09-27 12:50:00,21.01,21.01,20.97,21.0,47500.0,17.1487,17.1487,17.116,17.1405,47500.0
2010-09-27 13:00:00,21.0,21.04,20.98,20.99,73300.0,17.1405,17.1731,17.1242,17.1323,73300.0
2010-09-27 13:10:00,20.99,20.99,20.92,20.95,108400.0,17.1323,17.1323,17.0752,17.0997,108400.0
2010-09-27 13:20:00,20.95,20.97,20.93,20.96,71400.0,17.0997,17.116,17.0834,17.1078,71400.0
2010-09-27 13:30:00,20.95,20.97,20.94,20.94,47300.0,17.0997,17.116,17.0915,17.0915,47300.0
2010-09-27 13:40:00,20.95,21.01,20.92,20.98,158700.0,17.0997,17.1487,17.0752,17.1242,158700.0
2010-09-27 13:50:00,20.98,21.01,20.97,21.0,224300.0,17.1242,17.1487,17.116,17.1405,224300.0
2010-09-27 14:00:00,21.0,21.03,21.0,21.01,106400.0,17.1405,17.165,17.1405,17.1487,106400.0
2010-09-27 14:10:00,21.01,21.07,21.01,21.05,280700.0,17.1487,17.1976,17.1487,17.1813,280700.0
2010-09-27 14:20:00,21.06,21.1,21.05,21.1,85100.0,17.1895,17.2221,17.1813,17.2221,85100.0
2010-09-27 14:30:00,21.1,21.16,21.08,21.15,104800.0,17.2221,17.2711,17.2058,17.2629,104800.0
2010-09-27 14:40:00,21.16,21.17,21.04,21.05,279300.0,17.2711,17.2792,17.1731,17.1813,279300.0
2010-09-27 14:50:00,21.04,21.07,21.01,21.01,85800.0,17.1731,17.1976,17.1487,17.1487,85800.0
2010-09-27 15:00:00,21.0,21.01,20.96,20.98,61300.0,17.1405,17.1487,17.1078,17.1242,61300.0
2010-09-27 15:10:00,20.98,21.0,20.96,21.0,39400.0,17.1242,17.1405,17.1078,17.1405,39400.0
2010-09-27 15:20:00,21.0,21.0,20.96,20.99,55500.0,17.1405,17.1405,17.1078,17.1323,55500.0
2010-09-27 15:30:00,20.99,20.99,20.9,20.91,210800.0,17.1323,17.1323,17.0589,17.067,210800.0
2010-09-27 15:40:00,20.9,20.93,20.86,20.91,95600.0,17.0589,17.0834,17.0262,17.067,95600.0
2010-09-27 15:50:00,20.91,20.91,20.84,20.89,165900.0,17.067,17.067,17.0099,17.0507,165900.0
2010-09-28 09:30:00,20.89,20.96,20.65,20.72,142200.0,17.0507,17.1078,16.8548,16.912,142200.0
2010-09-28 09:40:00,20.72,20.85,20.68,20.77,87200.0,16.912,17.0181,16.8793,16.9528,87200.0
2010-09-28 09:50:00,20.77,20.87,20.76,20.83,76300.0,16.9528,17.0344,16.9446,17.0017,76300.0
2010-09-28 10:00:00,20.82,20.83,20.6,20.66,177200.0,16.9936,17.0017,16.814,16.863,177200.0
2010-09-28 10:10:00,20.67,20.69,20.61,20.68,91400.0,16.8711,16.8875,16.8222,16.8793,91400.0
2010-09-28 10:20:00,20.68,20.84,20.65,20.75,115000.0,16.8793,17.0099,16.8548,16.9364,115000.0
2010-09-28 10:30:00,20.75,20.82,20.74,20.82,121500.0,16.9364,16.9936,16.9283,16.9936,121500.0
2010-09-28 10:40:00,20.81,20.88,20.78,20.78,65200.0,16.9854,17.0425,16.9609,16.9609,65200.0
2010-09-28 10:50:00,20.79,20.87,20.78,20.86,92900.0,16.9691,17.0344,16.9609,17.0262,92900.0
2010-09-28 11:00:00,20.87,20.9,20.76,20.77,93300.0,17.0344,17.0589,16.9446,16.9528,93300.0
2010-09-28 11:10:00,20.77,20.8,20.76,20.76,156200.0,16.9528,16.9772,16.9446,16.9446,156200.0
2010-09-28 11:20:00,20.76,20.85,20.76,20.84,108700.0,16.9446,17.0181,16.9446,17.0099,108700.0
2010-09-28 11:30:00,20.85,20.9,20.85,20.89,80900.0,17.0181,17.0589,17.0181,17.0507,80900.0
2010-09-28 11:40:00,20.88,20.91,20.83,20.84,65000.0,17.0425,17.067,17.0017,17.0099,65000.0
2010-09-28 11:50:00,20.83,20.83,20.76,20.78,75400.0,17.0017,17.0017,16.9446,16.9609,75400.0
2010-09-28 12:00:00,20.79,20.8,20.74,20.75,41100.0,16.9691,16.9772,16.9283,16.9364,41100.0
2010-09-28 12:10:00,20.75,20.82,20.75,20.81,99600.0,16.9364,16.9936,16.9364,16.9854,99600.0
2010-09-28 12:20:00,20.81,20.87,20.75,20.79,72800.0,16.9854,17.0344,16.9364,16.9691,72800.0
2010-09-28 12:30:00,20.8,20.82,20.74,20.8,87300.0,16.9772,16.9936,16.9283,16.9772,87300.0
2010-09-28 12:40:00,20.81,20.87,20.79,20.84,37600.0,16.9854,17.0344,16.9691,17.0099,37600.0
2010-09-28 12:50:00,20.85,20.9,20.85,20.9,35800.0,17.0181,17.0589,17.0181,17.0589,35800.0
2010-09-28 13:00:00,20.9,20.91,20.83,20.85,76700.0,17.0589,17.067,17.0017,17.0181,76700.0
2010-09-28 13:10:00,20.86,20.9,20.85,20.89,41800.0,17.0262,17.0589,17.0181,17.0507,41800.0
2010-09-28 13:20:00,20.9,20.92,20.87,20.9,44200.0,17.0589,17.0752,17.0344,17.0589,44200.0
2010-09-28 13:30:00,20.91,20.96,20.9,20.94,45300.0,17.067,17.1078,17.0589,17.0915,45300.0
2010-09-28 13:40:00,20.94,20.96,20.88,20.96,86500.0,17.0915,17.1078,17.0425,17.1078,86500.0
2010-09-28 13:50:00,20.95,21.04,20.95,21.04,62100.0,17.0997,17.1731,17.0997,17.1731,62100.0
2010-09-28 14:00:00,21.04,21.04,21.0,21.03,90100.0,17.1731,17.1731,17.1405,17.165,90100.0
2010-09-28 14:10:00,21.02,21.05,21.01,21.02,52400.0,17.1568,17.1813,17.1487,17.1568,52400.0
2010-09-28 14:20:00,21.02,21.03,20.97,20.98,178900.0,17.1568,17.165,17.116,17.1242,178900.0
2010-09-28 14:30:00,20.98,21.03,20.97,20.99,198400.0,17.1242,17.165,17.116,17.1323,198400.0
2010-09-28 14:40:00,21.0,21.02,20.86,20.89,150100.0,17.1405,17.1568,17.0262,17.0507,150100.0
2010-09-28 14:50:00,20.89,20.95,20.89,20.93,54300.0,17.0507,17.0997,17.0507,17.0834,54300.0
2010-09-28 15:00:00,20.94,20.97,20.91,20.96,76200.0,17.0915,17.116,17.067,17.1078,76200.0
2010-09-28 15:10:00,20.97,21.04,20.94,21.04,115400.0,17.116,17.1731,17.0915,17.1731,115400.0
2010-09-28 15:20:00,21.03,21.04,21.0,21.01,74500.0,17.165,17.1731,17.1405,17.1487,74500.0
2010-09-28 15:30:00,21.02,21.11,21.0,21.08,141300.0,17.1568,17.2303,17.1405,17.2058,141300.0
2010-09-28 15:40:00,21.09,21.15,21.08,21.1,179800.0,17.2139,17.2629,17.2058,17.2221,179800.0
2010-09-28 15:50:00,21.1,21.15,21.09,21.09,246800.0,17.2221,17.2629,17.2139,17.2139,246800.0
2010-09-29 09:30:00,21.0,21.2,20.92,21.14,77400.0,17.1405,17.3037,17.0752,17.2548,77400.0
2010-09-29 09:40:00,21.14,21.2,21.06,21.09,102900.0,17.2548,17.3037,17.1895,17.2139,102900.0
2010-09-29 09:50:00,21.08,21.15,21.03,21.07,81800.0,17.2058,17.2629,17.165,17.1976,81800.0
2010-09-29 10:00:00,21.07,21.24,21.07,21.18,153900.0,17.1976,17.3364,17.1976,17.2874,153900.0
2010-09-29 10:10:00,21.18,21.21,20.98,20.98,151800.0,17.2874,17.3119,17.1242,17.1242,151800.0
2010-09-29 10:20:00,20.99,21.24,20.9,21.24,225700.0,17.1323,17.3364,17.0589,17.3364,225700.0
2010-09-29 10:30:00,21.23,21.25,21.15,21.18,97300.0,17.3282,17.3445,17.2629,17.2874,97300.0
2010-09-29 10:40:00,21.18,21.19,21.04,21.09,67200.0,17.2874,17.2956,17.1731,17.2139,67200.0
2010-09-29 10:50:00,21.08,21.12,21.04,21.1,50400.0,17.2058,17.2384,17.1731,17.2221,50400.0
2010-09-29 11:00:00,21.11,21.16,21.1,21.15,59200.0,17.2303,17.2711,17.2221,17.2629,59200.0
2010-09-29 11:10:00,21.15,21.15,21.09,21.11,35700.0,17.2629,17.2629,17.2139,17.2303,35700.0
2010-09-29 11:20:00,21.11,21.22,21.11,21.21,67500.0,17.2303,17.3201,17.2303,17.3119,67500.0
2010-09-29 11:30:00,21.2,21.28,21.2,21.27,53700.0,17.3037,17.369,17.3037,17.3609,53700.0
2010-09-29 11:40:00,21.28,21.35,21.26,21.27,124700.0,17.369,17.4262,17.3527,17.3609,124700.0
2010-09-29 11:50:00,21.26,21.28,21.23,21.24,44700.0,17.3527,17.369,17.3282,17.3364,44700.0
2010-09-29 12:00:00,21.24,21.26,21.2,21.23,46000.0,17.3364,17.3527,17.3037,17.3282,46000.0
2010-09-29 12:10:00,21.23,21.34,21.22,21.34,98200.0,17.3282,17.418,17.3201,17.418,98200.0
2010-09-29 12:20:00,21.34,21.42,21.34,21.4,147100.0,17.418,17.4833,17.418,17.467,147100.0
2010-09-29 12:30:00,21.4,21.41,21.33,21.36,111900.0,17.467,17.4751,17.4098,17.4343,111900.0
2010-09-29 12:40:00,21.36,21.37,21.26,21.3,127200.0,17.4343,17.4425,17.3527,17.3854,127200.0
2010-09-29 12:50:00,21.3,21.33,21.28,21.29,51100.0,17.3854,17.4098,17.369,17.3772,51100.0
2010-09-29 13:00:00,21.29,21.3,21.19,21.2,95400.0,17.3772,17.3854,17.2956,17.3037,95400.0
2010-09-29 13:10:00,21.2,21.25,21.19,21.24,66700.0,17.3037,17.3445,17.2956,17.3364,66700.0
2010-09-29 13:20:00,21.24,21.24,21.22,21.23,36200.0,17.3364,17.3364,17.3201,17.3282,36200.0
2010-09-29 13:30:00,21.23,21.24,21.14,21.16,75300.0,17.3282,17.3364,17.2548,17.2711,75300.0
2010-09-29 13:40:00,21.17,21.25,21.14,21.24,40100.0,17.2792,17.3445,17.2548,17.3364,40100.0
2010-09-29 13:50:00,21.25,21.27,21.2,21.22,74600.0,17.3445,17.3609,17.3037,17.3201,74600.0
2010-09-29 14:00:00,21.22,21.26,21.21,21.22,44800.0,17.3201,17.3527,17.3119,17.3201,44800.0
2010-09-29 14:10:00,21.22,21.25,21.19,21.2,34600.0,17.3201,17.3445,17.2956,17.3037,34600.0
2010-09-29 14:20:00,21.19,21.21,21.16,21.17,29000.0,17.2956,17.3119,17.2711,17.2792,29000.0
2010-09-29 14:30:00,21.18,21.21,21.15,21.15,65200.0,17.2874,17.3119,17.2629,17.2629,65200.0
2010-09-29 14:40:00,21.14,21.16,21.13,21.14,171800.0,17.2548,17.2711,17.2466,17.2548,171800.0
2010-09-29 14:50:00,21.14,21.14,21.09,21.1,224200.0,17.2548,17.2548,17.2139,17.2221,224200.0
2010-09-29 15:00:00,21.11,21.12,20.93,20.96,355000.0,17.2303,17.2384,17.0834,17.1078,355000.0
2010-09-29 15:10:00,20.95,20.98,20.88,20.92,214300.0,17.0997,17.1242,17.0425,17.0752,214300.0
2010-09-29 15:20:00,20.92,20.99,20.9,20.92,220600.0,17.0752,17.1323,17.0589,17.0752,220600.0
2010-09-29 15:30:00,20.93,20.96,20.87,20.95,118000.0,17.0834,17.1078,17.0344,17.0997,118000.0
2010-09-29 15:40:00,20.96,20.97,20.87,20.95,224500.0,17.1078,17.116,17.0344,17.0997,224500.0
2010-09-29 15:50:00,20.95,20.98,20.92,20.94,256700.0,17.0997,17.1242,17.0752,17.0915,256700.0
2010-09-30 09:30:00,21.14,21.3,21.11,21.15,116500.0,17.2548,17.3854,17.2303,17.2629,116500.0
2010-09-30 09:40:00,21.15,21.28,21.07,21.13,166700.0,17.2629,17.369,17.1976,17.2466,166700.0
2010-09-30 09:50:00,21.14,21.14,20.98,21.07,87000.0,17.2548,17.2548,17.1242,17.1976,87000.0
2010-09-30 10:00:00,21.07,21.07,20.91,20.97,93200.0,17.1976,17.1976,17.067,17.116,93200.0
2010-09-30 10:10:00,20.98,21.0,20.83,20.94,118500.0,17.1242,17.1405,17.0017,17.0915,118500.0
2010-09-30 10:20:00,20.94,20.95,20.87,20.94,100000.0,17.0915,17.0997,17.0344,17.0915,100000.0
2010-09-30 10:30:00,20.94,21.11,20.94,21.04,116900.0,17.0915,17.2303,17.0915,17.1731,116900.0
2010-09-30 10:40:00,21.03,21.1,20.99,21.03,66500.0,17.165,17.2221,17.1323,17.165,66500.0
2010-09-30 10:50:00,21.04,21.09,20.91,20.92,60400.0,17.1731,17.2139,17.067,17.0752,60400.0
2010-09-30 11:00:00,20.91,20.91,20.75,20.75,99200.0,17.067,17.067,16.9364,16.9364,99200.0
2010-09-30 11:10:00,20.76,20.77,20.65,20.72,113800.0,16.9446,16.9528,16.8548,16.912,113800.0
2010-09-30 11:20:00,20.72,20.75,20.59,20.69,197600.0,16.912,16.9364,16.8058,16.8875,197600.0
2010-09-30 11:30:00,20.69,20.69,20.58,20.65,96500.0,16.8875,16.8875,16.7977,16.8548,96500.0
2010-09-30 11:40:00,20.66,20.77,20.66,20.76,77600.0,16.863,16.9528,16.863,16.9446,77600.0
2010-09-30 11:50:00,20.76,20.76,20.66,20.7,61100.0,16.9446,16.9446,16.863,16.8956,61100.0
2010-09-30 12:00:00,20.7,20.7,20.57,20.59,83500.0,16.8956,16.8956,16.7895,16.8058,83500.0
2010-09-30 12:10:00,20.58,20.66,20.56,20.63,60300.0,16.7977,16.863,16.7814,16.8385,60300.0
2010-09-30 12:20:00,20.64,20.64,20.59,20.62,79400.0,16.8467,16.8467,16.8058,16.8303,79400.0
2010-09-30 12:30:00,20.62,20.76,20.61,20.74,96300.0,16.8303,16.9446,16.8222,16.9283,96300.0
2010-09-30 12:40:00,20.74,20.78,20.73,20.74,68900.0,16.9283,16.9609,16.9201,16.9283,68900.0
2010-09-30 12:50:00,20.75,20.82,20.72,20.72,96500.0,16.9364,16.9936,16.912,16.912,96500.0
2010-09-30 13:00:00,20.72,20.78,20.7,20.78,56900.0,16.912,16.9609,16.8956,16.9609,56900.0
2010-09-30 13:10:00,20.78,20.87,20.78,20.84,61000.0,16.9609,17.0344,16.9609,17.0099,61000.0
2010-09-30 13:20:00,20.85,20.87,20.81,20.87,51800.0,17.0181,17.0344,16.9854,17.0344,51800.0
2010-09-30 13:30:00,20.88,20.88,20.82,20.82,29600.0,17.0425,17.0425,16.9936,16.9936,29600.0
2010-09-30 13:40:00,20.82,20.85,20.8,20.8,35900.0,16.9936,17.0181,16.9772,16.9772,35900.0
2010-09-30 13:50:00,20.8,20.84,20.79,20.83,29400.0,16.9772,17.0099,16.9691,17.0017,29400.0
2010-09-30 14:00:00,20.83,20.86,20.81,20.81,22400.0,17.0017,17.0262,16.9854,16.9854,22400.0
2010-09-30 14:10:00,20.81,20.82,20.76,20.76,40700.0,16.9854,16.9936,16.9446,16.9446,40700.0
2010-09-30 14:20:00,20.77,20.8,20.75,20.75,139500.0,16.9528,16.9772,16.9364,16.9364,139500.0
2010-09-30 14:30:00,20.75,20.79,20.74,20.74,219700.0,16.9364,16.9691,16.9283,16.9283,219700.0
2010-09-30 14:40:00,20.74,20.84,20.73,20.83,71700.0,16.9283,17.0099,16.9201,17.0017,71700.0
2010-09-30 14:50:00,20.83,20.88,20.81,20.81,37400.0,17.0017,17.0425,16.9854,16.9854,37400.0
2010-09-30 15:00:00,20.81,20.83,20.75,20.81,86900.0,16.9854,17.0017,16.9364,16.9854,86900.0
2010-09-30 15:10:00,20.81,20.82,20.69,20.72,133000.0,16.9854,16.9936,16.8875,16.912,133000.0
2010-09-30 15:20:00,20.72,20.75,20.7,20.75,112700.0,16.912,16.9364,16.8956,16.9364,112700.0
2010-09-30 15:30:00,20.75,20.76,20.67,20.68,127900.0,16.9364,16.9446,16.8711,16.8793,127900.0
2010-09-30 15:40:00,20.67,20.71,20.65,20.69,154400.0,16.8711,16.9038,16.8548,16.8875,154400.0
2010-09-30 15:50:00,20.7,20.74,20.67,20.68,263900.0,16.8956,16.9283,16.8711,16.8793,263900.0
2010-10-01 09:30:00,20.85,21.05,20.77,20.83,137900.0,17.0181,17.1813,16.9528,17.0017,137900.0
2010-10-01 09:40:00,20.83,20.85,20.7,20.72,120400.0,17.0017,17.0181,16.8956,16.912,120400.0
2010-10-01 09:50:00,20.72,20.77,20.6,20.72,156500.0,16.912,16.9528,16.814,16.912,156500.0
2010-10-01 10:00:00,20.72,20.72,20.46,20.6,190200.0,16.912,16.912,16.6997,16.814,190200.0
2010-10-01 10:10:00,20.6,20.76,20.6,20.65,89400.0,16.814,16.9446,16.814,16.8548,89400.0
2010-10-01 10:20:00,20.64,20.64,20.46,20.47,181700.0,16.8467,16.8467,16.6997,16.7079,181700.0
2010-10-01 10:30:00,20.47,20.57,20.43,20.46,201500.0,16.7079,16.7895,16.6752,16.6997,201500.0
2010-10-01 10:40:00,20.47,20.57,20.47,20.55,71100.0,16.7079,16.7895,16.7079,16.7732,71100.0
2010-10-01 10:50:00,20.55,20.55,20.47,20.47,59700.0,16.7732,16.7732,16.7079,16.7079,59700.0
2010-10-01 11:00:00,20.46,20.56,20.45,20.54,95200.0,16.6997,16.7814,16.6916,16.765,95200.0
2010-10-01 11:10:00,20.54,20.54,20.46,20.52,50900.0,16.765,16.765,16.6997,16.7487,50900.0
2010-10-01 11:20:00,20.52,20.53,20.45,20.48,58800.0,16.7487,16.7569,16.6916,16.7161,58800.0
2010-10-01 11:30:00,20.47,20.6,20.47,20.57,50400.0,16.7079,16.814,16.7079,16.7895,50400.0
2010-10-01 11:40:00,20.57,20.64,20.57,20.63,37300.0,16.7895,16.8467,16.7895,16.8385,37300.0
2010-10-01 11:50:00,20.63,20.66,20.6,20.61,44700.0,16.8385,16.863,16.814,16.8222,44700.0
2010-10-01 12:00:00,20.61,20.65,20.6,20.61,42200.0,16.8222,16.8548,16.814,16.8222,42200.0
2010-10-01 12:10:00,20.6,20.6,20.52,20.55,75900.0,16.814,16.814,16.7487,16.7732,75900.0
2010-10-01 12:20:00,20.56,20.6,20.55,20.59,77100.0,16.7814,16.814,16.7732,16.8058,77100.0
2010-10-01 12:30:00,20.58,20.59,20.5,20.51,33000.0,16.7977,16.8058,16.7324,16.7405,33000.0
2010-10-01 12:40:00,20.5,20.55,20.49,20.52,34900.0,16.7324,16.7732,16.7242,16.7487,34900.0
2010-10-01 12:50:00,20.53,20.56,20.51,20.53,48500.0,16.7569,16.7814,16.7405,16.7569,48500.0
2010-10-01 13:00:00,20.53,20.58,20.51,20.57,47200.0,16.7569,16.7977,16.7405,16.7895,47200.0
2010-10-01 13:10:00,20.57,20.61,20.55,20.55,65800.0,16.7895,16.8222,16.7732,16.7732,65800.0
2010-10-01 13:20:00,20.55,20.55,20.47,20.5,57100.0,16.7732,16.7732,16.7079,16.7324,57100.0
2010-10-01 13:30:00,20.5,20.5,20.45,20.46,34300.0,16.7324,16.7324,16.6916,16.6997,34300.0
2010-10-01 13:40:00,20.45,20.46,20.42,20.46,50000.0,16.6916,16.6997,16.6671,16.6997,50000.0
2010-10-01 13:50:00,20.45,20.47,20.43,20.46,45300.0,16.6916,16.7079,16.6752,16.6997,45300.0
2010-10-01 14:00:00,20.47,20.5,20.46,20.47,28000.0,16.7079,16.7324,16.6997,16.7079,28000.0
2010-10-01 14:10:00,20.47,20.52,20.47,20.52,26900.0,16.7079,16.7487,16.7079,16.7487,26900.0
2010-10-01 14:20:00,20.53,20.55,20.51,20.53,38500.0,16.7569,16.7732,16.7405,16.7569,38500.0
2010-10-01 14:30:00,20.53,20.58,20.5,20.54,44300.0,16.7569,16.7977,16.7324,16.765,44300.0
2010-10-01 14:40:00,20.53,20.56,20.51,20.55,36300.0,16.7569,16.7814,16.7405,16.7732,36300.0
2010-10-01 14:50:00,20.55,20.59,20.54,20.58,49800.0,16.7732,16.8058,16.765,16.7977,49800.0
2010-10-01 15:00:00,20.58,20.66,20.56,20.64,97000.0,16.7977,16.863,16.7814,16.8467,97000.0
2010-10-01 15:10:00,20.64,20.67,20.59,20.64,109900.0,16.8467,16.8711,16.8058,16.8467,109900.0
2010-10-01 15:20:00,20.63,20.67,20.58,20.58,96100.0,16.8385,16.8711,16.7977,16.7977,96100.0
2010-10-01 15:30:00,20.58,20.62,20.57,20.62,126300.0,16.7977,16.8303,16.7895,16.8303,126300.0
2010-10-01 15:40:00,20.61,20.63,20.6,20.62,99800.0,16.8222,16.8385,16.814,16.8303,99800.0
2010-10-01 15:50:00,20.62,20.65,20.62,20.65,241300.0,16.8303,16.8548,16.8303,16.8548,241300.0
2010-10-04 09:30:00,20.52,20.54,20.41,20.49,88700.0,16.7487,16.765,16.6589,16.7242,88700.0
2010-10-04 09:40:00,20.49,20.61,20.44,20.57,171300.0,16.7242,16.8222,16.6834,16.7895,171300.0
2010-10-04 09:50:00,20.58,20.62,20.46,20.49,70100.0,16.7977,16.8303,16.6997,16.7242,70100.0
2010-10-04 10:00:00,20.5,20.54,20.39,20.51,96300.0,16.7324,16.765,16.6426,16.7405,96300.0
2010-10-04 10:10:00,20.5,20.56,20.45,20.52,40900.0,16.7324,16.7814,16.6916,16.7487,40900.0
2010-10-04 10:20:00,20.52,20.58,20.48,20.51,69500.0,16.7487,16.7977,16.7161,16.7405,69500.0
2010-10-04 10:30:00,20.51,20.51,20.43,20.49,65500.0,16.7405,16.7405,16.6752,16.7242,65500.0
2010-10-04 10:40:00,20.49,20.49,20.41,20.46,49700.0,16.7242,16.7242,16.6589,16.6997,49700.0
2010-10-04 10:50:00,20.44,20.48,20.42,20.42,68600.0,16.6834,16.7161,16.6671,16.6671,68600.0
2010-10-04 11:00:00,20.42,20.42,20.25,20.29,102900.0,16.6671,16.6671,16.5283,16.561,102900.0
2010-10-04 11:10:00,20.28,20.31,20.16,20.18,132200.0,16.5528,16.5773,16.4549,16.4712,132200.0
2010-10-04 11:20:00,20.17,20.17,20.05,20.14,173300.0,16.463,16.463,16.3651,16.4385,173300.0
2010-10-04 11:30:00,20.13,20.27,20.1,20.25,73300.0,16.4304,16.5447,16.4059,16.5283,73300.0
2010-10-04 11:40:00,20.26,20.27,20.2,20.25,49300.0,16.5365,16.5447,16.4875,16.5283,49300.0
2010-10-04 11:50:00,20.24,20.26,20.16,20.17,66400.0,16.5202,16.5365,16.4549,16.463,66400.0
2010-10-04 12:00:00,20.17,20.21,20.1,20.13,103100.0,16.463,16.4957,16.4059,16.4304,103100.0
2010-10-04 12:10:00,20.14,20.22,20.1,20.21,82200.0,16.4385,16.5038,16.4059,16.4957,82200.0
2010-10-04 12:20:00,20.2,20.24,20.16,20.16,42200.0,16.4875,16.5202,16.4549,16.4549,42200.0
2010-10-04 12:30:00,20.17,20.23,20.15,20.2,39100.0,16.463,16.512,16.4467,16.4875,39100.0
2010-10-04 12:40:00,20.19,20.22,20.15,20.22,67900.0,16.4794,16.5038,16.4467,16.5038,67900.0
2010-10-04 12:50:00,20.22,20.26,20.19,20.21,46900.0,16.5038,16.5365,16.4794,16.4957,46900.0
2010-10-04 13:00:00,20.21,20.23,20.18,20.21,58400.0,16.4957,16.512,16.4712,16.4957,58400.0
2010-10-04 13:10:00,20.21,20.25,20.2,20.23,56300.0,16.4957,16.5283,16.4875,16.512,56300.0
2010-10-04 13:20:00,20.23,20.3,20.22,20.29,82200.0,16.512,16.5691,16.5038,16.561,82200.0
2010-10-04 13:30:00,20.29,20.29,20.26,20.26,63000.0,16.561,16.561,16.5365,16.5365,63000.0
2010-10-04 13:40:00,20.26,20.32,20.25,20.25,84800.0,16.5365,16.5855,16.5283,16.5283,84800.0
2010-10-04 13:50:00,20.26,20.31,20.24,20.31,42600.0,16.5365,16.5773,16.5202,16.5773,42600.0
2010-10-04 14:00:00,20.31,20.32,20.27,20.28,28900.0,16.5773,16.5855,16.5447,16.5528,28900.0
2010-10-04 14:10:00,20.28,20.31,20.24,20.24,46000.0,16.5528,16.5773,16.5202,16.5202,46000.0
2010-10-04 14:20:00,20.25,20.29,20.23,20.29,58500.0,16.5283,16.561,16.512,16.561,58500.0
2010-10-04 14:30:00,20.28,20.34,20.25,20.33,62800.0,16.5528,16.6018,16.5283,16.5936,62800.0
2010-10-04 14:40:00,20.33,20.35,20.3,20.33,46000.0,16.5936,16.61,16.5691,16.5936,46000.0
2010-10-04 14:50:00,20.32,20.35,20.32,20.33,46700.0,16.5855,16.61,16.5855,16.5936,46700.0
2010-10-04 15:00:00,20.32,20.41,20.29,20.36,82200.0,16.5855,16.6589,16.561,16.6181,82200.0
2010-10-04 15:10:00,20.36,20.37,20.29,20.35,71100.0,16.6181,16.6263,16.561,16.61,71100.0
2010-10-04 15:20:00,20.35,20.36,20.31,20.32,104700.0,16.61,16.6181,16.5773,16.5855,104700.0
2010-10-04 15:30:00,20.32,20.32,20.27,20.28,88100.0,16.5855,16.5855,16.5447,16.5528,88100.0
2010-10-04 15:40:00,20.27,20.29,20.26,20.29,81800.0,16.5447,16.561,16.5365,16.561,81800.0
2010-10-04 15:50:00,20.29,20.3,20.28,20.3,159900.0,16.561,16.5691,16.5528,16.5691,159900.0
2010-10-05 09:30:00,20.6,20.73,20.42,20.62,124600.0,16.814,16.9201,16.6671,16.8303,124600.0
2010-10-05 09:40:00,20.6,20.73,20.52,20.69,84400.0,16.814,16.9201,16.7487,16.8875,84400.0
2010-10-05 09:50:00,20.69,20.81,20.67,20.81,214000.0,16.8875,16.9854,16.8711,16.9854,214000.0
2010-10-05 10:00:00,20.81,20.92,20.71,20.71,259400.0,16.9854,17.0752,16.9038,16.9038,259400.0
2010-10-05 10:10:00,20.7,20.71,20.61,20.62,78700.0,16.8956,16.9038,16.8222,16.8303,78700.0
2010-10-05 10:20:00,20.62,20.76,20.57,20.74,58900.0,16.8303,16.9446,16.7895,16.9283,58900.0
2010-10-05 10:30:00,20.75,20.88,20.74,20.83,171900.0,16.9364,17.0425,16.9283,17.0017,171900.0
2010-10-05 10:40:00,20.82,20.95,20.82,20.92,230100.0,16.9936,17.0997,16.9936,17.0752,230100.0
2010-10-05 10:50:00,20.93,21.0,20.93,20.93,139700.0,17.0834,17.1405,17.0834,17.0834,139700.0
2010-10-05 11:00:00,20.93,20.94,20.83,20.86,108200.0,17.0834,17.0915,17.0017,17.0262,108200.0
2010-10-05 11:10:00,20.87,20.99,20.86,20.95,120800.0,17.0344,17.1323,17.0262,17.0997,120800.0
2010-10-05 11:20:00,20.95,20.95,20.89,20.91,124300.0,17.0997,17.0997,17.0507,17.067,124300.0
2010-10-05 11:30:00,20.91,21.02,20.9,21.02,111700.0,17.067,17.1568,17.0589,17.1568,111700.0
2010-10-05 11:40:00,21.02,21.15,21.01,21.08,115800.0,17.1568,17.2629,17.1487,17.2058,115800.0
2010-10-05 11:50:00,21.08,21.14,21.06,21.07,68400.0,17.2058,17.2548,17.1895,17.1976,68400.0
2010-10-05 12:00:00,21.07,21.13,21.03,21.03,63100.0,17.1976,17.2466,17.165,17.165,63100.0
2010-10-05 12:10:00,21.03,21.05,20.99,20.99,32300.0,17.165,17.1813,17.1323,17.1323,32300.0
2010-10-05 12:20:00,20.99,21.0,20.91,20.92,62700.0,17.1323,17.1405,17.067,17.0752,62700.0
2010-10-05 12:30:00,20.92,20.97,20.91,20.97,29800.0,17.0752,17.116,17.067,17.116,29800.0
2010-10-05 12:40:00,20.97,21.01,20.97,21.0,121900.0,17.116,17.1487,17.116,17.1405,121900.0
2010-10-05 12:50:00,21.0,21.03,21.0,21.0,135500.0,17.1405,17.165,17.1405,17.1405,135500.0
2010-10-05 13:00:00,21.0,21.04,21.0,21.01,162400.0,17.1405,17.1731,17.1405,17.1487,162400.0
2010-10-05 13:10:00,21.0,21.04,20.99,21.0,201000.0,17.1405,17.1731,17.1323,17.1405,201000.0
2010-10-05 13:20:00,21.0,21.0,20.94,20.94,142600.0,17.1405,17.1405,17.0915,17.0915,142600.0
2010-10-05 13:30:00,20.94,20.99,20.93,20.99,74000.0,17.0915,17.1323,17.0834,17.1323,74000.0
2010-10-05 13:40:00,20.99,20.99,20.94,20.95,60100.0,17.1323,17.1323,17.0915,17.0997,60100.0
2010-10-05 13:50:00,20.94,21.03,20.94,21.01,48100.0,17.0915,17.165,17.0915,17.1487,48100.0
2010-10-05 14:00:00,21.01,21.03,20.96,20.96,50100.0,17.1487,17.165,17.1078,17.1078,50100.0
2010-10-05 14:10:00,20.96,20.97,20.95,20.96,46100.0,17.1078,17.116,17.0997,17.1078,46100.0
2010-10-05 14:20:00,20.97,20.97,20.9,20.95,77500.0,17.116,17.116,17.0589,17.0997,77500.0
2010-10-05 14:30:00,20.95,21.0,20.94,20.94,54700.0,17.0997,17.1405,17.0915,17.0915,54700.0
2010-10-05 14:40:00,20.94,20.97,20.94,20.96,60900.0,17.0915,17.116,17.0915,17.1078,60900.0
2010-10-05 14:50:00,20.97,20.98,20.93,20.96,94700.0,17.116,17.1242,17.0834,17.1078,94700.0
2010-10-05 15:00:00,20.96,20.98,20.87,20.88,201500.0,17.1078,17.1242,17.0344,17.0425,201500.0
2010-10-05 15:10:00,20.89,20.92,20.87,20.91,107900.0,17.0507,17.0752,17.0344,17.067,107900.0
2010-10-05 15:20:00,20.91,20.98,20.91,20.96,114600.0,17.067,17.1242,17.067,17.1078,114600.0
2010-10-05 15:30:00,20.96,20.97,20.92,20.95,118600.0,17.1078,17.116,17.0752,17.0997,118600.0
2010-10-05 15:40:00,20.94,20.98,20.93,20.94,149000.0,17.0915,17.1242,17.0834,17.0915,149000.0
2010-10-05 15:50:00,20.95,20.96,20.92,20.94,265500.0,17.0997,17.1078,17.0752,17.0915,265500.0
2010-10-06 09:30:00,20.98,20.99,20.87,20.91,86200.0,17.1242,17.1323,17.0344,17.067,86200.0
2010-10-06 09:40:00,20.93,20.99,20.75,20.77,83900.0,17.0834,17.1323,16.9364,16.9528,83900.0
2010-10-06 09:50:00,20.76,20.79,20.65,20.68,128200.0,16.9446,16.9691,16.8548,16.8793,128200.0
2010-10-06 10:00:00,20.68,20.77,20.66,20.66,86500.0,16.8793,16.9528,16.863,16.863,86500.0
2010-10-06 10:10:00,20.65,20.66,20.45,20.46,151700.0,16.8548,16.863,16.6916,16.6997,151700.0
2010-10-06 10:20:00,20.47,20.47,20.34,20.46,135900.0,16.7079,16.7079,16.6018,16.6997,135900.0
2010-10-06 10:30:00,20.45,20.45,20.36,20.36,89900.0,16.6916,16.6916,16.6181,16.6181,89900.0
2010-10-06 10:40:00,20.37,20.51,20.36,20.5,92700.0,16.6263,16.7405,16.6181,16.7324,92700.0
2010-10-06 10:50:00,20.5,20.5,20.38,20.45,98800.0,16.7324,16.7324,16.6344,16.6916,98800.0
2010-10-06 11:00:00,20.46,20.5,20.43,20.5,123700.0,16.6997,16.7324,16.6752,16.7324,123700.0
2010-10-06 11:10:00,20.51,20.54,20.46,20.46,84200.0,16.7405,16.765,16.6997,16.6997,84200.0
2010-10-06 11:20:00,20.46,20.54,20.45,20.52,75100.0,16.6997,16.765,16.6916,16.7487,75100.0
2010-10-06 11:30:00,20.52,20.67,20.52,20.65,103200.0,16.7487,16.8711,16.7487,16.8548,103200.0
2010-10-06 11:40:00,20.65,20.65,20.56,20.59,58200.0,16.8548,16.8548,16.7814,16.8058,58200.0
2010-10-06 11:50:00,20.6,20.65,20.59,20.59,48500.0,16.814,16.8548,16.8058,16.8058,48500.0
2010-10-06 12:00:00,20.59,20.63,20.58,20.61,57000.0,16.8058,16.8385,16.7977,16.8222,57000.0
2010-10-06 12:10:00,20.61,20.61,20.53,20.53,42200.0,16.8222,16.8222,16.7569,16.7569,42200.0
2010-10-06 12:20:00,20.53,20.53,20.47,20.48,88200.0,16.7569,16.7569,16.7079,16.7161,88200.0
2010-10-06 12:30:00,20.48,20.49,20.39,20.39,74000.0,16.7161,16.7242,16.6426,16.6426,74000.0
2010-10-06 12:40:00,20.39,20.41,20.38,20.4,59200.0,16.6426,16.6589,16.6344,16.6508,59200.0
2010-10-06 12:50:00,20.4,20.4,20.35,20.38,43200.0,16.6508,16.6508,16.61,16.6344,43200.0
2010-10-06 13:00:00,20.37,20.37,20.22,20.22,91200.0,16.6263,16.6263,16.5038,16.5038,91200.0
2010-10-06 13:10:00,20.22,20.23,20.04,20.05,244500.0,16.5038,16.512,16.3569,16.3651,244500.0
2010-10-06 13:20:00,20.05,20.15,20.04,20.15,115100.0,16.3651,16.4467,16.3569,16.4467,115100.0
2010-10-06 13:30:00,20.15,20.18,20.11,20.11,70500.0,16.4467,16.4712,16.4141,16.4141,70500.0
2010-10-06 13:40:00,20.11,20.13,20.05,20.06,142500.0,16.4141,16.4304,16.3651,16.3732,142500.0
2010-10-06 13:50:00,20.06,20.09,19.97,20.09,228000.0,16.3732,16.3977,16.2998,16.3977,228000.0
2010-10-06 14:00:00,20.09,20.26,20.07,20.25,259300.0,16.3977,16.5365,16.3814,16.5283,259300.0
2010-10-06 14:10:00,20.25,20.31,20.15,20.3,257400.0,16.5283,16.5773,16.4467,16.5691,257400.0
2010-10-06 14:20:00,20.29,20.3,20.21,20.28,33700.0,16.561,16.5691,16.4957,16.5528,33700.0
2010-10-06 14:30:00,20.28,20.29,20.25,20.27,49300.0,16.5528,16.561,16.5283,16.5447,49300.0
2010-10-06 14:40:00,20.27,20.27,20.2,20.24,78100.0,16.5447,16.5447,16.4875,16.5202,78100.0
2010-10-06 14:50:00,20.25,20.28,20.2,20.24,59300.0,16.5283,16.5528,16.4875,16.5202,59300.0
2010-10-06 15:00:00,20.24,20.25,20.15,20.18,317800.0,16.5202,16.5283,16.4467,16.4712,317800.0
2010-10-06 15:10:00,20.17,20.2,20.15,20.17,78700.0,16.463,16.4875,16.4467,16.463,78700.0
2010-10-06 15:20:00,20.17,20.2,20.13,20.19,107100.0,16.463,16.4875,16.4304,16.4794,107100.0
2010-10-06 15:30:00,20.19,20.2,20.12,20.16,136600.0,16.4794,16.4875,16.4222,16.4549,136600.0
2010-10-06 15:40:00,20.17,20.21,20.16,20.21,137900.0,16.463,16.4957,16.4549,16.4957,137900.0
2010-10-06 15:50:00,20.2,20.21,20.16,20.18,280200.0,16.4875,16.4957,16.4549,16.4712,280200.0
2010-10-07 09:30:00,20.28,20.32,20.1,20.11,137400.0,16.5528,16.5855,16.4059,16.4141,137400.0
2010-10-07 09:40:00,20.11,20.11,19.87,19.9,130200.0,16.4141,16.4141,16.2182,16.2427,130200.0
2010-10-07 09:50:00,19.91,19.98,19.82,19.89,152700.0,16.2508,16.308,16.1774,16.2345,152700.0
2010-10-07 10:00:00,19.9,20.02,19.87,20.01,132600.0,16.2427,16.3406,16.2182,16.3324,132600.0
2010-10-07 10:10:00,20.01,20.13,19.99,20.07,82500.0,16.3324,16.4304,16.3161,16.3814,82500.0
2010-10-07 10:20:00,20.07,20.29,20.07,20.28,101800.0,16.3814,16.561,16.3814,16.5528,101800.0
2010-10-07 10:30:00,20.28,20.34,20.27,20.27,95700.0,16.5528,16.6018,16.5447,16.5447,95700.0
2010-10-07 10:40:00,20.28,20.28,20.11,20.13,165000.0,16.5528,16.5528,16.4141,16.4304,165000.0
2010-10-07 10:50:00,20.15,20.15,20.04,20.05,87200.0,16.4467,16.4467,16.3569,16.3651,87200.0
2010-10-07 11:00:00,20.04,20.04,19.94,19.96,102600.0,16.3569,16.3569,16.2753,16.2916,102600.0
2010-10-07 11:10:00,19.96,20.05,19.96,19.97,73800.0,16.2916,16.3651,16.2916,16.2998,73800.0
2010-10-07 11:20:00,19.97,19.99,19.93,19.94,148900.0,16.2998,16.3161,16.2671,16.2753,148900.0
2010-10-07 11:30:00,19.94,20.05,19.93,20.01,67200.0,16.2753,16.3651,16.2671,16.3324,67200.0
2010-10-07 11:40:00,20.01,20.1,19.99,20.0,88000.0,16.3324,16.4059,16.3161,16.3243,88000.0
2010-10-07 11:50:00,20.0,20.07,19.99,20.05,51200.0,16.3243,16.3814,16.3161,16.3651,51200.0
2010-10-07 12:00:00,20.06,20.08,20.01,20.04,95900.0,16.3732,16.3896,16.3324,16.3569,95900.0
2010-10-07 12:10:00,20.04,20.05,19.94,19.95,65800.0,16.3569,16.3651,16.2753,16.2835,65800.0
2010-10-07 12:20:00,19.95,19.97,19.89,19.9,74000.0,16.2835,16.2998,16.2345,16.2427,74000.0
2010-10-07 12:30:00,19.9,19.92,19.85,19.89,119700.0,16.2427,16.259,16.2018,16.2345,119700.0
2010-10-07 12:40:00,19.9,19.9,19.84,19.87,78800.0,16.2427,16.2427,16.1937,16.2182,78800.0
2010-10-07 12:50:00,19.87,19.9,19.86,19.9,55800.0,16.2182,16.2427,16.21,16.2427,55800.0
2010-10-07 13:00:00,19.9,19.93,19.85,19.93,96900.0,16.2427,16.2671,16.2018,16.2671,96900.0
2010-10-07 13:10:00,19.93,19.95,19.9,19.9,107300.0,16.2671,16.2835,16.2427,16.2427,107300.0
2010-10-07 13:20:00,19.9,19.91,19.9,19.9,29900.0,16.2427,16.2508,16.2427,16.2427,29900.0
2010-10-07 13:30:00,19.91,19.91,19.88,19.9,44400.0,16.2508,16.2508,16.2263,16.2427,44400.0
2010-10-07 13:40:00,19.9,19.93,19.9,19.93,29800.0,16.2427,16.2671,16.2427,16.2671,29800.0
2010-10-07 13:50:00,19.92,19.95,19.89,19.92,88200.0,16.259,16.2835,16.2345,16.259,88200.0
2010-10-07 14:00:00,19.93,19.94,19.87,19.9,95500.0,16.2671,16.2753,16.2182,16.2427,95500.0
2010-10-07 14:10:00,19.9,20.06,19.9,20.02,148000.0,16.2427,16.3732,16.2427,16.3406,148000.0
2010-10-07 14:20:00,20.02,20.07,19.99,19.99,76100.0,16.3406,16.3814,16.3161,16.3161,76100.0
2010-10-07 14:30:00,20.0,20.05,19.98,20.05,51800.0,16.3243,16.3651,16.308,16.3651,51800.0
2010-10-07 14:40:00,20.04,20.07,20.04,20.05,39400.0,16.3569,16.3814,16.3569,16.3651,39400.0
2010-10-07 14:50:00,20.05,20.08,20.02,20.08,84100.0,16.3651,16.3896,16.3406,16.3896,84100.0
2010-10-07 15:00:00,20.09,20.1,20.05,20.08,83600.0,16.3977,16.4059,16.3651,16.3896,83600.0
2010-10-07 15:10:00,20.08,20.08,20.0,20.03,134600.0,16.3896,16.3896,16.3243,16.3488,134600.0
2010-10-07 15:20:00,20.03,20.06,20.02,20.05,38700.0,16.3488,16.3732,16.3406,16.3651,38700.0
2010-10-07 15:30:00,20.05,20.15,20.05,20.14,126000.0,16.3651,16.4467,16.3651,16.4385,126000.0
2010-10-07 15:40:00,20.13,20.16,20.1,20.1,100000.0,16.4304,16.4549,16.4059,16.4059,100000.0
2010-10-07 15:50:00,20.11,20.11,20.04,20.05,150200.0,16.4141,16.4141,16.3569,16.3651,150200.0
2010-10-08 09:30:00,20.12,20.12,19.86,20.0,126700.0,16.4222,16.4222,16.21,16.3243,126700.0
2010-10-08 09:40:00,20.01,20.15,19.93,20.07,119100.0,16.3324,16.4467,16.2671,16.3814,119100.0
2010-10-08 09:50:00,20.08,20.15,20.07,20.13,54100.0,16.3896,16.4467,16.3814,16.4304,54100.0
2010-10-08 10:00:00,20.13,20.15,20.04,20.11,100600.0,16.4304,16.4467,16.3569,16.4141,100600.0
2010-10-08 10:10:00,20.1,20.16,20.06,20.1,102800.0,16.4059,16.4549,16.3732,16.4059,102800.0
2010-10-08 10:20:00,20.09,20.15,20.06,20.15,124100.0,16.3977,16.4467,16.3732,16.4467,124100.0
2010-10-08 10:30:00,20.14,20.23,20.11,20.22,145100.0,16.4385,16.512,16.4141,16.5038,145100.0
2010-10-08 10:40:00,20.23,20.29,20.23,20.26,77700.0,16.512,16.561,16.512,16.5365,77700.0
2010-10-08 10:50:00,20.26,20.4,20.25,20.37,107500.0,16.5365,16.6508,16.5283,16.6263,107500.0
2010-10-08 11:00:00,20.37,20.41,20.3,20.3,81900.0,16.6263,16.6589,16.5691,16.5691,81900.0
2010-10-08 11:10:00,20.3,20.4,20.27,20.36,43500.0,16.5691,16.6508,16.5447,16.6181,43500.0
2010-10-08 11:20:00,20.35,20.44,20.35,20.42,40900.0,16.61,16.6834,16.61,16.6671,40900.0
2010-10-08 11:30:00,20.43,20.55,20.43,20.54,153100.0,16.6752,16.7732,16.6752,16.765,153100.0
2010-10-08 11:40:00,20.54,20.56,20.53,20.55,27000.0,16.765,16.7814,16.7569,16.7732,27000.0
2010-10-08 11:50:00,20.56,20.59,20.52,20.54,26000.0,16.7814,16.8058,16.7487,16.765,26000.0
2010-10-08 12:00:00,20.55,20.55,20.47,20.47,47900.0,16.7732,16.7732,16.7079,16.7079,47900.0
2010-10-08 12:10:00,20.47,20.48,20.45,20.47,14200.0,16.7079,16.7161,16.6916,16.7079,14200.0
2010-10-08 12:20:00,20.46,20.46,20.39,20.4,18400.0,16.6997,16.6997,16.6426,16.6508,18400.0
2010-10-08 12:30:00,20.39,20.42,20.36,20.42,63800.0,16.6426,16.6671,16.6181,16.6671,63800.0
2010-10-08 12:40:00,20.41,20.52,20.41,20.5,54000.0,16.6589,16.7487,16.6589,16.7324,54000.0
2010-10-08 12:50:00,20.5,20.57,20.48,20.57,98300.0,16.7324,16.7895,16.7161,16.7895,98300.0
2010-10-08 13:00:00,20.56,20.58,20.56,20.56,14200.0,16.7814,16.7977,16.7814,16.7814,14200.0
2010-10-08 13:10:00,20.57,20.59,20.55,20.59,27500.0,16.7895,16.8058,16.7732,16.8058,27500.0
2010-10-08 13:20:00,20.59,20.6,20.55,20.6,36500.0,16.8058,16.814,16.7732,16.814,36500.0
2010-10-08 13:30:00,20.59,20.6,20.57,20.58,27200.0,16.8058,16.814,16.7895,16.7977,27200.0
2010-10-08 13:40:00,20.57,20.58,20.48,20.5,26100.0,16.7895,16.7977,16.7161,16.7324,26100.0
2010-10-08 13:50:00,20.5,20.56,20.48,20.51,31600.0,16.7324,16.7814,16.7161,16.7405,31600.0
2010-10-08 14:00:00,20.51,20.52,20.47,20.5,40500.0,16.7405,16.7487,16.7079,16.7324,40500.0
2010-10-08 14:10:00,20.49,20.54,20.48,20.53,27300.0,16.7242,16.765,16.7161,16.7569,27300.0
2010-10-08 14:20:00,20.54,20.6,20.53,20.58,49900.0,16.765,16.814,16.7569,16.7977,49900.0
2010-10-08 14:30:00,20.59,20.61,20.52,20.54,22800.0,16.8058,16.8222,16.7487,16.765,22800.0
2010-10-08 14:40:00,20.54,20.57,20.52,20.53,27000.0,16.765,16.7895,16.7487,16.7569,27000.0
2010-10-08 14:50:00,20.53,20.54,20.5,20.53,40600.0,16.7569,16.765,16.7324,16.7569,40600.0
2010-10-08 15:00:00,20.52,20.57,20.52,20.57,54300.0,16.7487,16.7895,16.7487,16.7895,54300.0
2010-10-08 15:10:00,20.57,20.58,20.53,20.55,37300.0,16.7895,16.7977,16.7569,16.7732,37300.0
2010-10-08 15:20:00,20.54,20.54,20.49,20.5,43600.0,16.765,16.765,16.7242,16.7324,43600.0
2010-10-08 15:30:00,20.5,20.55,20.5,20.51,43000.0,16.7324,16.7732,16.7324,16.7405,43000.0
2010-10-08 15:40:00,20.52,20.54,20.5,20.52,60500.0,16.7487,16.765,16.7324,16.7487,60500.0
2010-10-08 15:50:00,20.52,20.55,20.48,20.49,173400.0,16.7487,16.7732,16.7161,16.7242,173400.0
2010-10-11 09:30:00,20.48,20.64,20.45,20.64,63400.0,16.7161,16.8467,16.6916,16.8467,63400.0
2010-10-11 09:40:00,20.64,20.77,20.64,20.73,143300.0,16.8467,16.9528,16.8467,16.9201,143300.0
2010-10-11 09:50:00,20.73,20.79,20.71,20.74,66700.0,16.9201,16.9691,16.9038,16.9283,66700.0
2010-10-11 10:00:00,20.75,20.94,20.75,20.93,165000.0,16.9364,17.0915,16.9364,17.0834,165000.0
2010-10-11 10:10:00,20.93,20.94,20.88,20.94,107700.0,17.0834,17.0915,17.0425,17.0915,107700.0
2010-10-11 10:20:00,20.93,21.09,20.93,21.08,133900.0,17.0834,17.2139,17.0834,17.2058,133900.0
2010-10-11 10:30:00,21.08,21.13,20.97,20.97,117500.0,17.2058,17.2466,17.116,17.116,117500.0
2010-10-11 10:40:00,20.98,20.99,20.91,20.94,58700.0,17.1242,17.1323,17.067,17.0915,58700.0
2010-10-11 10:50:00,20.93,20.97,20.83,20.85,61100.0,17.0834,17.116,17.0017,17.0181,61100.0
2010-10-11 11:00:00,20.85,20.9,20.8,20.85,33700.0,17.0181,17.0589,16.9772,17.0181,33700.0
2010-10-11 11:10:00,20.87,20.92,20.78,20.8,32900.0,17.0344,17.0752,16.9609,16.9772,32900.0
2010-10-11 11:20:00,20.8,20.88,20.79,20.84,28400.0,16.9772,17.0425,16.9691,17.0099,28400.0
2010-10-11 11:30:00,20.84,20.91,20.81,20.89,30200.0,17.0099,17.067,16.9854,17.0507,30200.0
2010-10-11 11:40:00,20.9,20.9,20.83,20.85,17300.0,17.0589,17.0589,17.0017,17.0181,17300.0
2010-10-11 11:50:00,20.85,20.85,20.78,20.81,20700.0,17.0181,17.0181,16.9609,16.9854,20700.0
2010-10-11 12:00:00,20.81,20.83,20.79,20.83,10800.0,16.9854,17.0017,16.9691,17.0017,10800.0
2010-10-11 12:10:00,20.82,20.86,20.81,20.84,16900.0,16.9936,17.0262,16.9854,17.0099,16900.0
2010-10-11 12:20:00,20.84,20.86,20.82,20.84,25800.0,17.0099,17.0262,16.9936,17.0099,25800.0
2010-10-11 12:30:00,20.84,20.89,20.81,20.86,23100.0,17.0099,17.0507,16.9854,17.0262,23100.0
2010-10-11 12:40:00,20.86,20.89,20.83,20.85,11300.0,17.0262,17.0507,17.0017,17.0181,11300.0
2010-10-11 12:50:00,20.84,20.85,20.82,20.85,20100.0,17.0099,17.0181,16.9936,17.0181,20100.0
2010-10-11 13:00:00,20.84,20.85,20.81,20.83,20600.0,17.0099,17.0181,16.9854,17.0017,20600.0
2010-10-11 13:10:00,20.83,20.86,20.83,20.86,15300.0,17.0017,17.0262,17.0017,17.0262,15300.0
2010-10-11 13:20:00,20.86,20.86,20.84,20.84,14000.0,17.0262,17.0262,17.0099,17.0099,14000.0
2010-10-11 13:30:00,20.84,20.86,20.83,20.86,13000.0,17.0099,17.0262,17.0017,17.0262,13000.0
2010-10-11 13:40:00,20.85,20.87,20.83,20.87,13400.0,17.0181,17.0344,17.0017,17.0344,13400.0
2010-10-11 13:50:00,20.86,20.86,20.83,20.86,15800.0,17.0262,17.0262,17.0017,17.0262,15800.0
2010-10-11 14:00:00,20.86,20.86,20.81,20.84,23300.0,17.0262,17.0262,16.9854,17.0099,23300.0
2010-10-11 14:10:00,20.83,20.83,20.77,20.79,26800.0,17.0017,17.0017,16.9528,16.9691,26800.0
2010-10-11 14:20:00,20.79,20.8,20.78,20.79,16700.0,16.9691,16.9772,16.9609,16.9691,16700.0
2010-10-11 14:30:00,20.8,20.81,20.79,20.81,10700.0,16.9772,16.9854,16.9691,16.9854,10700.0
2010-10-11 14:40:00,20.82,20.83,20.8,20.81,41300.0,16.9936,17.0017,16.9772,16.9854,41300.0
2010-10-11 14:50:00,20.81,20.81,20.79,20.8,39800.0,16.9854,16.9854,16.9691,16.9772,39800.0
2010-10-11 15:00:00,20.8,20.83,20.8,20.82,28300.0,16.9772,17.0017,16.9772,16.9936,28300.0
2010-10-11 15:10:00,20.82,20.83,20.75,20.75,47000.0,16.9936,17.0017,16.9364,16.9364,47000.0
2010-10-11 15:20:00,20.75,20.76,20.7,20.7,59600.0,16.9364,16.9446,16.8956,16.8956,59600.0
2010-10-11 15:30:00,20.7,20.71,20.62,20.62,76700.0,16.8956,16.9038,16.8303,16.8303,76700.0
2010-10-11 15:40:00,20.63,20.67,20.59,20.63,207500.0,16.8385,16.8711,16.8058,16.8385,207500.0
2010-10-11 15:50:00,20.62,20.63,20.49,20.51,539200.0,16.8303,16.8385,16.7242,16.7405,539200.0
2010-10-12 09:30:00,20.63,20.71,20.58,20.6,116800.0,16.8385,16.9038,16.7977,16.814,116800.0
2010-10-12 09:40:00,20.59,20.73,20.54,20.55,153300.0,16.8058,16.9201,16.765,16.7732,153300.0
2010-10-12 09:50:00,20.54,20.64,20.45,20.61,113000.0,16.765,16.8467,16.6916,16.8222,113000.0
2010-10-12 10:00:00,20.6,20.72,20.59,20.69,75300.0,16.814,16.912,16.8058,16.8875,75300.0
2010-10-12 10:10:00,20.68,20.94,20.68,20.91,138100.0,16.8793,17.0915,16.8793,17.067,138100.0
2010-10-12 10:20:00,20.9,20.94,20.85,20.86,122300.0,17.0589,17.0915,17.0181,17.0262,122300.0
2010-10-12 10:30:00,20.86,21.0,20.86,20.98,107000.0,17.0262,17.1405,17.0262,17.1242,107000.0
2010-10-12 10:40:00,20.98,21.13,20.98,21.12,160500.0,17.1242,17.2466,17.1242,17.2384,160500.0
2010-10-12 10:50:00,21.12,21.18,21.09,21.12,113100.0,17.2384,17.2874,17.2139,17.2384,113100.0
2010-10-12 11:00:00,21.11,21.14,21.06,21.13,62700.0,17.2303,17.2548,17.1895,17.2466,62700.0
2010-10-12 11:10:00,21.13,21.16,21.1,21.13,74100.0,17.2466,17.2711,17.2221,17.2466,74100.0
2010-10-12 11:20:00,21.12,21.17,21.12,21.15,73400.0,17.2384,17.2792,17.2384,17.2629,73400.0
2010-10-12 11:30:00,21.15,21.17,21.12,21.12,52600.0,17.2629,17.2792,17.2384,17.2384,52600.0
2010-10-12 11:40:00,21.13,21.13,21.05,21.08,40400.0,17.2466,17.2466,17.1813,17.2058,40400.0
2010-10-12 11:50:00,21.08,21.14,21.07,21.13,35500.0,17.2058,17.2548,17.1976,17.2466,35500.0
2010-10-12 12:00:00,21.14,21.18,21.11,21.18,54600.0,17.2548,17.2874,17.2303,17.2874,54600.0
2010-10-12 12:10:00,21.18,21.25,21.17,21.24,74800.0,17.2874,17.3445,17.2792,17.3364,74800.0
2010-10-12 12:20:00,21.24,21.27,21.17,21.17,44400.0,17.3364,17.3609,17.2792,17.2792,44400.0
2010-10-12 12:30:00,21.16,21.25,21.16,21.25,49600.0,17.2711,17.3445,17.2711,17.3445,49600.0
2010-10-12 12:40:00,21.25,21.27,21.24,21.25,59700.0,17.3445,17.3609,17.3364,17.3445,59700.0
2010-10-12 12:50:00,21.25,21.32,21.25,21.27,78600.0,17.3445,17.4017,17.3445,17.3609,78600.0
2010-10-12 13:00:00,21.27,21.27,21.23,21.27,48900.0,17.3609,17.3609,17.3282,17.3609,48900.0
2010-10-12 13:10:00,21.27,21.31,21.27,21.3,18700.0,17.3609,17.3935,17.3609,17.3854,18700.0
2010-10-12 13:20:00,21.31,21.33,21.29,21.33,33100.0,17.3935,17.4098,17.3772,17.4098,33100.0
2010-10-12 13:30:00,21.32,21.35,21.32,21.34,80900.0,17.4017,17.4262,17.4017,17.418,80900.0
2010-10-12 13:40:00,21.34,21.37,21.33,21.36,36500.0,17.418,17.4425,17.4098,17.4343,36500.0
2010-10-12 13:50:00,21.37,21.37,21.33,21.35,55900.0,17.4425,17.4425,17.4098,17.4262,55900.0
2010-10-12 14:00:00,21.35,21.38,21.28,21.34,184100.0,17.4262,17.4507,17.369,17.418,184100.0
2010-10-12 14:10:00,21.34,21.41,21.33,21.39,135000.0,17.418,17.4751,17.4098,17.4588,135000.0
2010-10-12 14:20:00,21.38,21.38,21.19,21.22,272300.0,17.4507,17.4507,17.2956,17.3201,272300.0
2010-10-12 14:30:00,21.22,21.24,21.14,21.15,92400.0,17.3201,17.3364,17.2548,17.2629,92400.0
2010-10-12 14:40:00,21.14,21.24,21.14,21.15,85400.0,17.2548,17.3364,17.2548,17.2629,85400.0
2010-10-12 14:50:00,21.14,21.17,21.11,21.14,108400.0,17.2548,17.2792,17.2303,17.2548,108400.0
2010-10-12 15:00:00,21.14,21.17,21.08,21.17,81200.0,17.2548,17.2792,17.2058,17.2792,81200.0
2010-10-12 15:10:00,21.17,21.25,21.16,21.23,44900.0,17.2792,17.3445,17.2711,17.3282,44900.0
2010-10-12 15:20:00,21.23,21.31,21.23,21.29,87200.0,17.3282,17.3935,17.3282,17.3772,87200.0
2010-10-12 15:30:00,21.3,21.31,21.24,21.25,74000.0,17.3854,17.3935,17.3364,17.3445,74000.0
2010-10-12 15:40:00,21.25,21.28,21.22,21.27,157400.0,17.3445,17.369,17.3201,17.3609,157400.0
2010-10-12 15:50:00,21.27,21.28,21.2,21.21,180600.0,17.3609,17.369,17.3037,17.3119,180600.0
2010-10-13 09:30:00,21.41,21.41,21.12,21.13,149100.0,17.4751,17.4751,17.2384,17.2466,149100.0
2010-10-13 09:40:00,21.12,21.27,21.04,21.26,120900.0,17.2384,17.3609,17.1731,17.3527,120900.0
2010-10-13 09:50:00,21.25,21.26,21.14,21.18,114600.0,17.3445,17.3527,17.2548,17.2874,114600.0
2010-10-13 10:00:00,21.18,21.34,21.17,21.33,68200.0,17.2874,17.418,17.2792,17.4098,68200.0
2010-10-13 10:10:00,21.32,21.35,21.26,21.31,148300.0,17.4017,17.4262,17.3527,17.3935,148300.0
2010-10-13 10:20:00,21.3,21.35,21.22,21.3,159300.0,17.3854,17.4262,17.3201,17.3854,159300.0
2010-10-13 10:30:00,21.3,21.38,21.23,21.38,85300.0,17.3854,17.4507,17.3282,17.4507,85300.0
2010-10-13 10:40:00,21.38,21.4,21.37,21.39,55000.0,17.4507,17.467,17.4425,17.4588,55000.0
2010-10-13 10:50:00,21.39,21.49,21.39,21.48,92800.0,17.4588,17.5404,17.4588,17.5323,92800.0
2010-10-13 11:00:00,21.48,21.49,21.43,21.44,75300.0,17.5323,17.5404,17.4915,17.4996,75300.0
2010-10-13 11:10:00,21.44,21.48,21.43,21.44,42300.0,17.4996,17.5323,17.4915,17.4996,42300.0
2010-10-13 11:20:00,21.44,21.45,21.36,21.38,43500.0,17.4996,17.5078,17.4343,17.4507,43500.0
2010-10-13 11:30:00,21.37,21.4,21.34,21.34,26800.0,17.4425,17.467,17.418,17.418,26800.0
2010-10-13 11:40:00,21.34,21.34,21.29,21.34,35200.0,17.418,17.418,17.3772,17.418,35200.0
2010-10-13 11:50:00,21.34,21.34,21.31,21.33,18200.0,17.418,17.418,17.3935,17.4098,18200.0
2010-10-13 12:00:00,21.32,21.34,21.31,21.32,31700.0,17.4017,17.418,17.3935,17.4017,31700.0
2010-10-13 12:10:00,21.31,21.31,21.24,21.28,32300.0,17.3935,17.3935,17.3364,17.369,32300.0
2010-10-13 12:20:00,21.29,21.33,21.28,21.32,49300.0,17.3772,17.4098,17.369,17.4017,49300.0
2010-10-13 12:30:00,21.32,21.36,21.3,21.35,38700.0,17.4017,17.4343,17.3854,17.4262,38700.0
2010-10-13 12:40:00,21.36,21.38,21.34,21.36,45700.0,17.4343,17.4507,17.418,17.4343,45700.0
2010-10-13 12:50:00,21.35,21.37,21.34,21.37,34000.0,17.4262,17.4425,17.418,17.4425,34000.0
2010-10-13 13:00:00,21.36,21.38,21.34,21.35,40900.0,17.4343,17.4507,17.418,17.4262,40900.0
2010-10-13 13:10:00,21.35,21.39,21.34,21.37,37300.0,17.4262,17.4588,17.418,17.4425,37300.0
2010-10-13 13:20:00,21.37,21.4,21.34,21.36,40400.0,17.4425,17.467,17.418,17.4343,40400.0
2010-10-13 13:30:00,21.37,21.42,21.36,21.39,39700.0,17.4425,17.4833,17.4343,17.4588,39700.0
2010-10-13 13:40:00,21.39,21.39,21.29,21.31,72500.0,17.4588,17.4588,17.3772,17.3935,72500.0
2010-10-13 13:50:00,21.31,21.33,21.26,21.29,119800.0,17.3935,17.4098,17.3527,17.3772,119800.0
2010-10-13 14:00:00,21.29,21.32,21.29,21.29,32900.0,17.3772,17.4017,17.3772,17.3772,32900.0
2010-10-13 14:10:00,21.3,21.34,21.29,21.33,134900.0,17.3854,17.418,17.3772,17.4098,134900.0
2010-10-13 14:20:00,21.33,21.33,21.21,21.26,170500.0,17.4098,17.4098,17.3119,17.3527,170500.0
2010-10-13 14:30:00,21.26,21.33,21.26,21.31,73800.0,17.3527,17.4098,17.3527,17.3935,73800.0
2010-10-13 14:40:00,21.3,21.31,21.24,21.26,101300.0,17.3854,17.3935,17.3364,17.3527,101300.0
2010-10-13 14:50:00,21.26,21.28,21.21,21.24,104000.0,17.3527,17.369,17.3119,17.3364,104000.0
2010-10-13 15:00:00,21.25,21.28,21.19,21.27,157000.0,17.3445,17.369,17.2956,17.3609,157000.0
2010-10-13 15:10:00,21.27,21.37,21.26,21.36,139000.0,17.3609,17.4425,17.3527,17.4343,139000.0
2010-10-13 15:20:00,21.36,21.38,21.26,21.27,121500.0,17.4343,17.4507,17.3527,17.3609,121500.0
2010-10-13 15:30:00,21.27,21.33,21.26,21.3,89500.0,17.3609,17.4098,17.3527,17.3854,89500.0
2010-10-13 15:40:00,21.3,21.34,21.26,21.27,108100.0,17.3854,17.418,17.3527,17.3609,108100.0
2010-10-13 15:50:00,21.26,21.3,21.23,21.25,257200.0,17.3527,17.3854,17.3282,17.3445,257200.0
2010-10-14 09:30:00,21.25,21.26,20.94,20.99,348500.0,17.3445,17.3527,17.0915,17.1323,348500.0
2010-10-14 09:40:00,20.98,21.16,20.94,21.16,271200.0,17.1242,17.2711,17.0915,17.2711,271200.0
2010-10-14 09:50:00,21.17,21.3,21.14,21.15,186100.0,17.2792,17.3854,17.2548,17.2629,186100.0
2010-10-14 10:00:00,21.15,21.32,21.15,21.24,127200.0,17.2629,17.4017,17.2629,17.3364,127200.0
2010-10-14 10:10:00,21.24,21.38,21.22,21.36,78300.0,17.3364,17.4507,17.3201,17.4343,78300.0
2010-10-14 10:20:00,21.36,21.45,21.31,21.34,75500.0,17.4343,17.5078,17.3935,17.418,75500.0
2010-10-14 10:30:00,21.35,21.39,21.31,21.38,34100.0,17.4262,17.4588,17.3935,17.4507,34100.0
2010-10-14 10:40:00,21.39,21.45,21.36,21.41,56700.0,17.4588,17.5078,17.4343,17.4751,56700.0
2010-10-14 10:50:00,21.41,21.45,21.36,21.37,69100.0,17.4751,17.5078,17.4343,17.4425,69100.0
2010-10-14 11:00:00,21.36,21.37,21.29,21.32,37400.0,17.4343,17.4425,17.3772,17.4017,37400.0
2010-10-14 11:10:00,21.32,21.33,21.22,21.23,65000.0,17.4017,17.4098,17.3201,17.3282,65000.0
2010-10-14 11:20:00,21.23,21.26,21.16,21.26,83000.0,17.3282,17.3527,17.2711,17.3527,83000.0
2010-10-14 11:30:00,21.26,21.27,21.17,21.18,47400.0,17.3527,17.3609,17.2792,17.2874,47400.0
2010-10-14 11:40:00,21.18,21.22,21.16,21.2,65100.0,17.2874,17.3201,17.2711,17.3037,65100.0
2010-10-14 11:50:00,21.2,21.29,21.2,21.26,30200.0,17.3037,17.3772,17.3037,17.3527,30200.0
2010-10-14 12:00:00,21.26,21.27,21.24,21.26,22300.0,17.3527,17.3609,17.3364,17.3527,22300.0
2010-10-14 12:10:00,21.25,21.33,21.25,21.28,24800.0,17.3445,17.4098,17.3445,17.369,24800.0
2010-10-14 12:20:00,21.29,21.29,21.2,21.22,31900.0,17.3772,17.3772,17.3037,17.3201,31900.0
2010-10-14 12:30:00,21.23,21.28,21.19,21.28,31800.0,17.3282,17.369,17.2956,17.369,31800.0
2010-10-14 12:40:00,21.28,21.28,21.22,21.26,85700.0,17.369,17.369,17.3201,17.3527,85700.0
2010-10-14 12:50:00,21.26,21.38,21.26,21.37,55800.0,17.3527,17.4507,17.3527,17.4425,55800.0
2010-10-14 13:00:00,21.37,21.38,21.25,21.28,70300.0,17.4425,17.4507,17.3445,17.369,70300.0
2010-10-14 13:10:00,21.28,21.33,21.26,21.27,54900.0,17.369,17.4098,17.3527,17.3609,54900.0
2010-10-14 13:20:00,21.27,21.27,21.23,21.27,34500.0,17.3609,17.3609,17.3282,17.3609,34500.0
2010-10-14 13:30:00,21.28,21.35,21.27,21.35,59600.0,17.369,17.4262,17.3609,17.4262,59600.0
2010-10-14 13:40:00,21.35,21.41,21.34,21.4,52700.0,17.4262,17.4751,17.418,17.467,52700.0
2010-10-14 13:50:00,21.41,21.45,21.37,21.44,71300.0,17.4751,17.5078,17.4425,17.4996,71300.0
2010-10-14 14:00:00,21.44,21.45,21.39,21.42,48600.0,17.4996,17.5078,17.4588,17.4833,48600.0
2010-10-14 14:10:00,21.43,21.45,21.42,21.45,73800.0,17.4915,17.5078,17.4833,17.5078,73800.0
2010-10-14 14:20:00,21.44,21.46,21.42,21.43,65100.0,17.4996,17.5159,17.4833,17.4915,65100.0
2010-10-14 14:30:00,21.42,21.44,21.41,21.42,121000.0,17.4833,17.4996,17.4751,17.4833,121000.0
2010-10-14 14:40:00,21.42,21.44,21.38,21.38,92700.0,17.4833,17.4996,17.4507,17.4507,92700.0
2010-10-14 14:50:00,21.38,21.39,21.31,21.33,65200.0,17.4507,17.4588,17.3935,17.4098,65200.0
2010-10-14 15:00:00,21.33,21.33,21.25,21.27,162800.0,17.4098,17.4098,17.3445,17.3609,162800.0
2010-10-14 15:10:00,21.28,21.28,21.24,21.25,104400.0,17.369,17.369,17.3364,17.3445,104400.0
2010-10-14 15:20:00,21.26,21.28,21.24,21.24,86000.0,17.3527,17.369,17.3364,17.3364,86000.0
2010-10-14 15:30:00,21.25,21.36,21.23,21.31,199000.0,17.3445,17.4343,17.3282,17.3935,199000.0
2010-10-14 15:40:00,21.3,21.32,21.27,21.3,90300.0,17.3854,17.4017,17.3609,17.3854,90300.0
2010-10-14 15:50:00,21.3,21.33,21.25,21.32,391600.0,17.3854,17.4098,17.3445,17.4017,391600.0
2010-10-15 09:30:00,21.61,21.82,21.5,21.54,203100.0,17.6384,17.8098,17.5486,17.5812,203100.0
2010-10-15 09:40:00,21.51,21.54,21.42,21.45,205700.0,17.5568,17.5812,17.4833,17.5078,205700.0
2010-10-15 09:50:00,21.45,21.57,21.42,21.5,147900.0,17.5078,17.6057,17.4833,17.5486,147900.0
2010-10-15 10:00:00,21.48,21.62,21.45,21.5,171300.0,17.5323,17.6465,17.5078,17.5486,171300.0
2010-10-15 10:10:00,21.5,21.55,21.39,21.41,197500.0,17.5486,17.5894,17.4588,17.4751,197500.0
2010-10-15 10:20:00,21.41,21.46,21.39,21.43,187500.0,17.4751,17.5159,17.4588,17.4915,187500.0
2010-10-15 10:30:00,21.42,21.51,21.39,21.48,138100.0,17.4833,17.5568,17.4588,17.5323,138100.0
2010-10-15 10:40:00,21.48,21.51,21.43,21.49,98200.0,17.5323,17.5568,17.4915,17.5404,98200.0
2010-10-15 10:50:00,21.49,21.64,21.47,21.6,110100.0,17.5404,17.6629,17.5241,17.6302,110100.0
2010-10-15 11:00:00,21.6,21.72,21.58,21.71,120200.0,17.6302,17.7282,17.6139,17.72,120200.0
2010-10-15 11:10:00,21.7,21.79,21.69,21.79,162200.0,17.7118,17.7853,17.7037,17.7853,162200.0
2010-10-15 11:20:00,21.79,21.81,21.71,21.79,146100.0,17.7853,17.8016,17.72,17.7853,146100.0
2010-10-15 11:30:00,21.79,21.95,21.75,21.91,345000.0,17.7853,17.9159,17.7527,17.8832,345000.0
2010-10-15 11:40:00,21.91,21.98,21.9,21.96,242100.0,17.8832,17.9404,17.8751,17.9241,242100.0
2010-10-15 11:50:00,21.96,21.96,21.78,21.8,245700.0,17.9241,17.9241,17.7771,17.7935,245700.0
2010-10-15 12:00:00,21.8,21.82,21.73,21.8,194200.0,17.7935,17.8098,17.7363,17.7935,194200.0
2010-10-15 12:10:00,21.79,21.86,21.77,21.86,71200.0,17.7853,17.8424,17.769,17.8424,71200.0
2010-10-15 12:20:00,21.86,21.88,21.83,21.88,62000.0,17.8424,17.8588,17.8179,17.8588,62000.0
2010-10-15 12:30:00,21.87,21.91,21.85,21.89,89700.0,17.8506,17.8832,17.8343,17.8669,89700.0
2010-10-15 12:40:00,21.9,21.91,21.8,21.87,126500.0,17.8751,17.8832,17.7935,17.8506,126500.0
2010-10-15 12:50:00,21.86,21.86,21.79,21.84,57600.0,17.8424,17.8424,17.7853,17.8261,57600.0
2010-10-15 13:00:00,21.83,21.88,21.83,21.87,82000.0,17.8179,17.8588,17.8179,17.8506,82000.0
2010-10-15 13:10:00,21.86,21.86,21.82,21.85,54600.0,17.8424,17.8424,17.8098,17.8343,54600.0
2010-10-15 13:20:00,21.85,21.87,21.84,21.87,45500.0,17.8343,17.8506,17.8261,17.8506,45500.0
2010-10-15 13:30:00,21.87,21.87,21.83,21.83,42500.0,17.8506,17.8506,17.8179,17.8179,42500.0
2010-10-15 13:40:00,21.83,21.84,21.75,21.79,91000.0,17.8179,17.8261,17.7527,17.7853,91000.0
2010-10-15 13:50:00,21.78,21.85,21.76,21.79,79500.0,17.7771,17.8343,17.7608,17.7853,79500.0
2010-10-15 14:00:00,21.79,21.84,21.73,21.84,104500.0,17.7853,17.8261,17.7363,17.8261,104500.0
2010-10-15 14:10:00,21.83,21.85,21.8,21.81,65400.0,17.8179,17.8343,17.7935,17.8016,65400.0
2010-10-15 14:20:00,21.81,21.9,21.77,21.88,151500.0,17.8016,17.8751,17.769,17.8588,151500.0
2010-10-15 14:30:00,21.87,21.93,21.83,21.89,134000.0,17.8506,17.8996,17.8179,17.8669,134000.0
2010-10-15 14:40:00,21.9,21.92,21.87,21.88,125700.0,17.8751,17.8914,17.8506,17.8588,125700.0
2010-10-15 14:50:00,21.88,21.89,21.81,21.84,76400.0,17.8588,17.8669,17.8016,17.8261,76400.0
2010-10-15 15:00:00,21.84,21.85,21.76,21.8,118700.0,17.8261,17.8343,17.7608,17.7935,118700.0
2010-10-15 15:10:00,21.79,21.84,21.78,21.81,84900.0,17.7853,17.8261,17.7771,17.8016,84900.0
2010-10-15 15:20:00,21.81,21.84,21.79,21.8,113600.0,17.8016,17.8261,17.7853,17.7935,113600.0
2010-10-15 15:30:00,21.8,21.86,21.79,21.85,160500.0,17.7935,17.8424,17.7853,17.8343,160500.0
2010-10-15 15:40:00,21.85,21.87,21.81,21.87,129400.0,17.8343,17.8506,17.8016,17.8506,129400.0
2010-10-15 15:50:00,21.87,21.91,21.82,21.82,418600.0,17.8506,17.8832,17.8098,17.8098,418600.0
2010-10-18 09:30:00,21.95,22.0,21.73,21.77,219800.0,17.9159,17.9567,17.7363,17.769,219800.0
2010-10-18 09:40:00,21.77,21.86,21.75,21.8,119100.0,17.769,17.8424,17.7527,17.7935,119100.0
2010-10-18 09:50:00,21.8,21.83,21.75,21.82,86900.0,17.7935,17.8179,17.7527,17.8098,86900.0
2010-10-18 10:00:00,21.83,21.88,21.76,21.86,112500.0,17.8179,17.8588,17.7608,17.8424,112500.0
2010-10-18 10:10:00,21.85,21.91,21.83,21.86,124600.0,17.8343,17.8832,17.8179,17.8424,124600.0
2010-10-18 10:20:00,21.86,21.9,21.81,21.89,111500.0,17.8424,17.8751,17.8016,17.8669,111500.0
2010-10-18 10:30:00,21.9,21.95,21.85,21.87,138800.0,17.8751,17.9159,17.8343,17.8506,138800.0
2010-10-18 10:40:00,21.86,21.87,21.77,21.77,109300.0,17.8424,17.8506,17.769,17.769,109300.0
2010-10-18 10:50:00,21.77,21.82,21.75,21.78,49700.0,17.769,17.8098,17.7527,17.7771,49700.0
2010-10-18 11:00:00,21.79,21.79,21.74,21.76,72700.0,17.7853,17.7853,17.7445,17.7608,72700.0
2010-10-18 11:10:00,21.75,21.76,21.68,21.7,61800.0,17.7527,17.7608,17.6955,17.7118,61800.0
2010-10-18 11:20:00,21.71,21.8,21.7,21.8,60500.0,17.72,17.7935,17.7118,17.7935,60500.0
2010-10-18 11:30:00,21.8,21.82,21.67,21.69,48100.0,17.7935,17.8098,17.6874,17.7037,48100.0
2010-10-18 11:40:00,21.69,21.69,21.65,21.67,26700.0,17.7037,17.7037,17.671,17.6874,26700.0
2010-10-18 11:50:00,21.67,21.75,21.67,21.75,35900.0,17.6874,17.7527,17.6874,17.7527,35900.0
2010-10-18 12:00:00,21.75,21.76,21.66,21.7,72300.0,17.7527,17.7608,17.6792,17.7118,72300.0
2010-10-18 12:10:00,21.69,21.74,21.69,21.7,25000.0,17.7037,17.7445,17.7037,17.7118,25000.0
2010-10-18 12:20:00,21.71,21.72,21.67,21.68,23100.0,17.72,17.7282,17.6874,17.6955,23100.0
2010-10-18 12:30:00,21.68,21.71,21.67,21.7,33900.0,17.6955,17.72,17.6874,17.7118,33900.0
2010-10-18 12:40:00,21.71,21.71,21.66,21.66,34600.0,17.72,17.72,17.6792,17.6792,34600.0
2010-10-18 12:50:00,21.67,21.67,21.55,21.55,125500.0,17.6874,17.6874,17.5894,17.5894,125500.0
2010-10-18 13:00:00,21.56,21.59,21.54,21.57,85000.0,17.5976,17.6221,17.5812,17.6057,85000.0
2010-10-18 13:10:00,21.57,21.63,21.57,21.61,31300.0,17.6057,17.6547,17.6057,17.6384,31300.0
2010-10-18 13:20:00,21.6,21.61,21.56,21.57,39400.0,17.6302,17.6384,17.5976,17.6057,39400.0
2010-10-18 13:30:00,21.57,21.61,21.56,21.59,43900.0,17.6057,17.6384,17.5976,17.6221,43900.0
2010-10-18 13:40:00,21.58,21.59,21.55,21.58,52700.0,17.6139,17.6221,17.5894,17.6139,52700.0
2010-10-18 13:50:00,21.57,21.58,21.5,21.51,77100.0,17.6057,17.6139,17.5486,17.5568,77100.0
2010-10-18 14:00:00,21.51,21.54,21.49,21.51,70200.0,17.5568,17.5812,17.5404,17.5568,70200.0
2010-10-18 14:10:00,21.5,21.54,21.5,21.52,50700.0,17.5486,17.5812,17.5486,17.5649,50700.0
2010-10-18 14:20:00,21.51,21.54,21.5,21.53,78900.0,17.5568,17.5812,17.5486,17.5731,78900.0
2010-10-18 14:30:00,21.53,21.56,21.51,21.54,68700.0,17.5731,17.5976,17.5568,17.5812,68700.0
2010-10-18 14:40:00,21.55,21.63,21.55,21.6,91000.0,17.5894,17.6547,17.5894,17.6302,91000.0
2010-10-18 14:50:00,21.59,21.63,21.58,21.63,37900.0,17.6221,17.6547,17.6139,17.6547,37900.0
2010-10-18 15:00:00,21.63,21.67,21.62,21.67,60500.0,17.6547,17.6874,17.6465,17.6874,60500.0
2010-10-18 15:10:00,21.67,21.67,21.63,21.63,67400.0,17.6874,17.6874,17.6547,17.6547,67400.0
2010-10-18 15:20:00,21.63,21.67,21.63,21.65,49700.0,17.6547,17.6874,17.6547,17.671,49700.0
2010-10-18 15:30:00,21.66,21.7,21.64,21.69,86100.0,17.6792,17.7118,17.6629,17.7037,86100.0
2010-10-18 15:40:00,21.68,21.7,21.62,21.65,80600.0,17.6955,17.7118,17.6465,17.671,80600.0
2010-10-18 15:50:00,21.64,21.65,21.61,21.62,207100.0,17.6629,17.671,17.6384,17.6465,207100.0
2010-10-19 09:30:00,21.2,21.32,21.01,21.3,180500.0,17.3037,17.4017,17.1487,17.3854,180500.0
2010-10-19 09:40:00,21.31,21.39,21.29,21.38,143800.0,17.3935,17.4588,17.3772,17.4507,143800.0
2010-10-19 09:50:00,21.38,21.38,21.16,21.24,191700.0,17.4507,17.4507,17.2711,17.3364,191700.0
2010-10-19 10:00:00,21.23,21.4,21.17,21.4,223500.0,17.3282,17.467,17.2792,17.467,223500.0
2010-10-19 10:10:00,21.4,21.49,21.34,21.48,86000.0,17.467,17.5404,17.418,17.5323,86000.0
2010-10-19 10:20:00,21.48,21.52,21.31,21.36,115100.0,17.5323,17.5649,17.3935,17.4343,115100.0
2010-10-19 10:30:00,21.37,21.52,21.31,21.33,61700.0,17.4425,17.5649,17.3935,17.4098,61700.0
2010-10-19 10:40:00,21.33,21.39,21.29,21.37,37000.0,17.4098,17.4588,17.3772,17.4425,37000.0
2010-10-19 10:50:00,21.37,21.54,21.37,21.44,73700.0,17.4425,17.5812,17.4425,17.4996,73700.0
2010-10-19 11:00:00,21.43,21.48,21.37,21.37,29300.0,17.4915,17.5323,17.4425,17.4425,29300.0
2010-10-19 11:10:00,21.38,21.42,21.31,21.33,54000.0,17.4507,17.4833,17.3935,17.4098,54000.0
2010-10-19 11:20:00,21.32,21.34,21.28,21.32,54200.0,17.4017,17.418,17.369,17.4017,54200.0
2010-10-19 11:30:00,21.32,21.46,21.32,21.46,68000.0,17.4017,17.5159,17.4017,17.5159,68000.0
2010-10-19 11:40:00,21.45,21.57,21.45,21.55,71800.0,17.5078,17.6057,17.5078,17.5894,71800.0
2010-10-19 11:50:00,21.54,21.63,21.52,21.6,64600.0,17.5812,17.6547,17.5649,17.6302,64600.0
2010-10-19 12:00:00,21.59,21.65,21.5,21.51,28300.0,17.6221,17.671,17.5486,17.5568,28300.0
2010-10-19 12:10:00,21.51,21.54,21.49,21.51,26900.0,17.5568,17.5812,17.5404,17.5568,26900.0
2010-10-19 12:20:00,21.5,21.52,21.45,21.48,45600.0,17.5486,17.5649,17.5078,17.5323,45600.0
2010-10-19 12:30:00,21.47,21.5,21.41,21.48,54200.0,17.5241,17.5486,17.4751,17.5323,54200.0
2010-10-19 12:40:00,21.48,21.52,21.46,21.46,28700.0,17.5323,17.5649,17.5159,17.5159,28700.0
2010-10-19 12:50:00,21.46,21.51,21.41,21.51,34700.0,17.5159,17.5568,17.4751,17.5568,34700.0
2010-10-19 13:00:00,21.5,21.51,21.44,21.45,34200.0,17.5486,17.5568,17.4996,17.5078,34200.0
2010-10-19 13:10:00,21.45,21.47,21.4,21.43,36100.0,17.5078,17.5241,17.467,17.4915,36100.0
2010-10-19 13:20:00,21.43,21.46,21.39,21.4,91400.0,17.4915,17.5159,17.4588,17.467,91400.0
2010-10-19 13:30:00,21.4,21.43,21.38,21.42,48700.0,17.467,17.4915,17.4507,17.4833,48700.0
2010-10-19 13:40:00,21.42,21.43,21.36,21.4,46100.0,17.4833,17.4915,17.4343,17.467,46100.0
2010-10-19 13:50:00,21.39,21.4,21.29,21.32,56800.0,17.4588,17.467,17.3772,17.4017,56800.0
2010-10-19 14:00:00,21.31,21.32,21.18,21.23,94200.0,17.3935,17.4017,17.2874,17.3282,94200.0
2010-10-19 14:10:00,21.22,21.31,21.2,21.27,123900.0,17.3201,17.3935,17.3037,17.3609,123900.0
2010-10-19 14:20:00,21.28,21.33,21.24,21.26,138500.0,17.369,17.4098,17.3364,17.3527,138500.0
2010-10-19 14:30:00,21.26,21.37,21.25,21.28,147100.0,17.3527,17.4425,17.3445,17.369,147100.0
2010-10-19 14:40:00,21.29,21.33,21.25,21.31,67100.0,17.3772,17.4098,17.3445,17.3935,67100.0
2010-10-19 14:50:00,21.32,21.35,21.29,21.31,63600.0,17.4017,17.4262,17.3772,17.3935,63600.0
2010-10-19 15:00:00,21.29,21.32,21.21,21.21,65400.0,17.3772,17.4017,17.3119,17.3119,65400.0
2010-10-19 15:10:00,21.21,21.27,21.19,21.26,85600.0,17.3119,17.3609,17.2956,17.3527,85600.0
2010-10-19 15:20:00,21.25,21.27,21.14,21.16,165200.0,17.3445,17.3609,17.2548,17.2711,165200.0
2010-10-19 15:30:00,21.16,21.23,21.13,21.22,122700.0,17.2711,17.3282,17.2466,17.3201,122700.0
2010-10-19 15:40:00,21.21,21.26,21.18,21.21,161000.0,17.3119,17.3527,17.2874,17.3119,161000.0
2010-10-19 15:50:00,21.21,21.29,21.2,21.27,114800.0,17.3119,17.3772,17.3037,17.3609,114800.0
2010-10-20 09:30:00,21.33,21.41,21.19,21.37,59300.0,17.4098,17.4751,17.2956,17.4425,59300.0
2010-10-20 09:40:00,21.41,21.49,21.3,21.43,84000.0,17.4751,17.5404,17.3854,17.4915,84000.0
2010-10-20 09:50:00,21.44,21.49,21.36,21.36,28400.0,17.4996,17.5404,17.4343,17.4343,28400.0
2010-10-20 10:00:00,21.37,21.46,21.28,21.36,61000.0,17.4425,17.5159,17.369,17.4343,61000.0
2010-10-20 10:10:00,21.36,21.36,21.16,21.22,82400.0,17.4343,17.4343,17.2711,17.3201,82400.0
2010-10-20 10:20:00,21.22,21.35,21.19,21.34,47300.0,17.3201,17.4262,17.2956,17.418,47300.0
2010-10-20 10:30:00,21.33,21.45,21.32,21.32,35200.0,17.4098,17.5078,17.4017,17.4017,35200.0
2010-10-20 10:40:00,21.31,21.53,21.31,21.5,65800.0,17.3935,17.5731,17.3935,17.5486,65800.0
2010-10-20 10:50:00,21.52,21.57,21.46,21.48,45500.0,17.5649,17.6057,17.5159,17.5323,45500.0
2010-10-20 11:00:00,21.48,21.52,21.4,21.52,30600.0,17.5323,17.5649,17.467,17.5649,30600.0
2010-10-20 11:10:00,21.53,21.58,21.47,21.57,35900.0,17.5731,17.6139,17.5241,17.6057,35900.0
2010-10-20 11:20:00,21.56,21.68,21.56,21.62,49600.0,17.5976,17.6955,17.5976,17.6465,49600.0
2010-10-20 11:30:00,21.62,21.69,21.6,21.67,40100.0,17.6465,17.7037,17.6302,17.6874,40100.0
2010-10-20 11:40:00,21.66,21.67,21.59,21.61,13800.0,17.6792,17.6874,17.6221,17.6384,13800.0
2010-10-20 11:50:00,21.61,21.65,21.58,21.58,11900.0,17.6384,17.671,17.6139,17.6139,11900.0
2010-10-20 12:00:00,21.56,21.65,21.56,21.62,17500.0,17.5976,17.671,17.5976,17.6465,17500.0
2010-10-20 12:10:00,21.62,21.66,21.61,21.62,20400.0,17.6465,17.6792,17.6384,17.6465,20400.0
2010-10-20 12:20:00,21.61,21.63,21.55,21.57,20500.0,17.6384,17.6547,17.5894,17.6057,20500.0
2010-10-20 12:30:00,21.58,21.59,21.55,21.56,11600.0,17.6139,17.6221,17.5894,17.5976,11600.0
2010-10-20 12:40:00,21.55,21.55,21.49,21.51,17900.0,17.5894,17.5894,17.5404,17.5568,17900.0
2010-10-20 12:50:00,21.51,21.55,21.49,21.53,17500.0,17.5568,17.5894,17.5404,17.5731,17500.0
2010-10-20 13:00:00,21.52,21.6,21.51,21.59,18700.0,17.5649,17.6302,17.5568,17.6221,18700.0
2010-10-20 13:10:00,21.58,21.6,21.52,21.55,18800.0,17.6139,17.6302,17.5649,17.5894,18800.0
2010-10-20 13:20:00,21.56,21.62,21.55,21.55,13400.0,17.5976,17.6465,17.5894,17.5894,13400.0
2010-10-20 13:30:00,21.55,21.59,21.53,21.53,19500.0,17.5894,17.6221,17.5731,17.5731,19500.0
2010-10-20 13:40:00,21.53,21.53,21.49,21.52,11300.0,17.5731,17.5731,17.5404,17.5649,11300.0
2010-10-20 13:50:00,21.51,21.53,21.49,21.49,12400.0,17.5568,17.5731,17.5404,17.5404,12400.0
2010-10-20 14:00:00,21.49,21.56,21.45,21.45,52800.0,17.5404,17.5976,17.5078,17.5078,52800.0
2010-10-20 14:10:00,21.46,21.56,21.46,21.56,47600.0,17.5159,17.5976,17.5159,17.5976,47600.0
2010-10-20 14:20:00,21.57,21.58,21.51,21.53,25800.0,17.6057,17.6139,17.5568,17.5731,25800.0
2010-10-20 14:30:00,21.53,21.58,21.53,21.54,16600.0,17.5731,17.6139,17.5731,17.5812,16600.0
2010-10-20 14:40:00,21.54,21.54,21.47,21.47,90800.0,17.5812,17.5812,17.5241,17.5241,90800.0
2010-10-20 14:50:00,21.47,21.52,21.45,21.52,156900.0,17.5241,17.5649,17.5078,17.5649,156900.0
2010-10-20 15:00:00,21.51,21.52,21.46,21.49,39600.0,17.5568,17.5649,17.5159,17.5404,39600.0
2010-10-20 15:10:00,21.48,21.56,21.47,21.53,50700.0,17.5323,17.5976,17.5241,17.5731,50700.0
2010-10-20 15:20:00,21.53,21.61,21.53,21.6,55600.0,17.5731,17.6384,17.5731,17.6302,55600.0
2010-10-20 15:30:00,21.6,21.6,21.48,21.52,47700.0,17.6302,17.6302,17.5323,17.5649,47700.0
2010-10-20 15:40:00,21.52,21.57,21.49,21.56,75400.0,17.5649,17.6057,17.5404,17.5976,75400.0
2010-10-20 15:50:00,21.56,21.58,21.46,21.51,113000.0,17.5976,17.6139,17.5159,17.5568,113000.0
2010-10-21 09:30:00,21.6,21.62,21.21,21.32,169400.0,17.6302,17.6465,17.3119,17.4017,169400.0
2010-10-21 09:40:00,21.32,21.34,21.16,21.22,136100.0,17.4017,17.418,17.2711,17.3201,136100.0
2010-10-21 09:50:00,21.22,21.22,21.05,21.07,206600.0,17.3201,17.3201,17.1813,17.1976,206600.0
2010-10-21 10:00:00,21.07,21.08,20.87,20.98,273700.0,17.1976,17.2058,17.0344,17.1242,273700.0
2010-10-21 10:10:00,20.99,21.05,20.95,21.01,296300.0,17.1323,17.1813,17.0997,17.1487,296300.0
2010-10-21 10:20:00,21.01,21.01,20.89,20.9,136300.0,17.1487,17.1487,17.0507,17.0589,136300.0
2010-10-21 10:30:00,20.9,20.9,20.74,20.88,325800.0,17.0589,17.0589,16.9283,17.0425,325800.0
2010-10-21 10:40:00,20.88,20.9,20.7,20.73,223300.0,17.0425,17.0589,16.8956,16.9201,223300.0
2010-10-21 10:50:00,20.74,20.77,20.58,20.61,282500.0,16.9283,16.9528,16.7977,16.8222,282500.0
2010-10-21 11:00:00,20.61,20.68,20.56,20.56,345800.0,16.8222,16.8793,16.7814,16.7814,345800.0
2010-10-21 11:10:00,20.57,20.57,20.36,20.4,333100.0,16.7895,16.7895,16.6181,16.6508,333100.0
2010-10-21 11:20:00,20.4,20.49,20.29,20.32,262300.0,16.6508,16.7242,16.561,16.5855,262300.0
2010-10-21 11:30:00,20.32,20.4,20.24,20.29,248300.0,16.5855,16.6508,16.5202,16.561,248300.0
2010-10-21 11:40:00,20.29,20.44,20.24,20.42,147600.0,16.561,16.6834,16.5202,16.6671,147600.0
2010-10-21 11:50:00,20.43,20.53,20.43,20.5,204900.0,16.6752,16.7569,16.6752,16.7324,204900.0
2010-10-21 12:00:00,20.49,20.49,20.35,20.37,174900.0,16.7242,16.7242,16.61,16.6263,174900.0
2010-10-21 12:10:00,20.36,20.48,20.33,20.48,61700.0,16.6181,16.7161,16.5936,16.7161,61700.0
2010-10-21 12:20:00,20.48,20.57,20.47,20.57,42500.0,16.7161,16.7895,16.7079,16.7895,42500.0
2010-10-21 12:30:00,20.56,20.63,20.54,20.57,210200.0,16.7814,16.8385,16.765,16.7895,210200.0
2010-10-21 12:40:00,20.57,20.62,20.5,20.58,78900.0,16.7895,16.8303,16.7324,16.7977,78900.0
2010-10-21 12:50:00,20.58,20.6,20.55,20.6,24500.0,16.7977,16.814,16.7732,16.814,24500.0
2010-10-21 13:00:00,20.6,20.68,20.59,20.68,66500.0,16.814,16.8793,16.8058,16.8793,66500.0
2010-10-21 13:10:00,20.68,20.74,20.67,20.71,105200.0,16.8793,16.9283,16.8711,16.9038,105200.0
2010-10-21 13:20:00,20.71,20.72,20.68,20.72,64200.0,16.9038,16.912,16.8793,16.912,64200.0
2010-10-21 13:30:00,20.71,20.72,20.68,20.72,90700.0,16.9038,16.912,16.8793,16.912,90700.0
2010-10-21 13:40:00,20.72,20.72,20.63,20.64,113900.0,16.912,16.912,16.8385,16.8467,113900.0
2010-10-21 13:50:00,20.64,20.66,20.5,20.52,177900.0,16.8467,16.863,16.7324,16.7487,177900.0
2010-10-21 14:00:00,20.52,20.54,20.46,20.54,75200.0,16.7487,16.765,16.6997,16.765,75200.0
2010-10-21 14:10:00,20.54,20.6,20.53,20.59,73200.0,16.765,16.814,16.7569,16.8058,73200.0
2010-10-21 14:20:00,20.6,20.64,20.56,20.61,70100.0,16.814,16.8467,16.7814,16.8222,70100.0
2010-10-21 14:30:00,20.62,20.67,20.61,20.66,58400.0,16.8303,16.8711,16.8222,16.863,58400.0
2010-10-21 14:40:00,20.66,20.68,20.64,20.66,59000.0,16.863,16.8793,16.8467,16.863,59000.0
2010-10-21 14:50:00,20.67,20.73,20.66,20.69,86900.0,16.8711,16.9201,16.863,16.8875,86900.0
2010-10-21 15:00:00,20.7,20.73,20.69,20.72,95700.0,16.8956,16.9201,16.8875,16.912,95700.0
2010-10-21 15:10:00,20.71,20.8,20.69,20.77,99400.0,16.9038,16.9772,16.8875,16.9528,99400.0
2010-10-21 15:20:00,20.77,20.85,20.77,20.8,99100.0,16.9528,17.0181,16.9528,16.9772,99100.0
2010-10-21 15:30:00,20.79,20.82,20.71,20.73,197400.0,16.9691,16.9936,16.9038,16.9201,197400.0
2010-10-21 15:40:00,20.74,20.74,20.65,20.71,144800.0,16.9283,16.9283,16.8548,16.9038,144800.0
2010-10-21 15:50:00,20.72,20.74,20.69,20.71,317800.0,16.912,16.9283,16.8875,16.9038,317800.0
2010-10-22 09:30:00,20.82,21.16,20.8,21.14,208400.0,16.9936,17.2711,16.9772,17.2548,208400.0
2010-10-22 09:40:00,21.14,21.4,21.13,21.36,283000.0,17.2548,17.467,17.2466,17.4343,283000.0
2010-10-22 09:50:00,21.36,21.39,21.15,21.32,218700.0,17.4343,17.4588,17.2629,17.4017,218700.0
2010-10-22 10:00:00,21.31,21.43,21.27,21.35,176000.0,17.3935,17.4915,17.3609,17.4262,176000.0
2010-10-22 10:10:00,21.35,21.44,21.31,21.37,104900.0,17.4262,17.4996,17.3935,17.4425,104900.0
2010-10-22 10:20:00,21.37,21.38,21.31,21.36,41900.0,17.4425,17.4507,17.3935,17.4343,41900.0
2010-10-22 10:30:00,21.36,21.38,21.18,21.18,165700.0,17.4343,17.4507,17.2874,17.2874,165700.0
2010-10-22 10:40:00,21.19,21.26,21.13,21.24,120200.0,17.2956,17.3527,17.2466,17.3364,120200.0
2010-10-22 10:50:00,21.25,21.37,21.25,21.34,91200.0,17.3445,17.4425,17.3445,17.418,91200.0
2010-10-22 11:00:00,21.33,21.46,21.32,21.46,135200.0,17.4098,17.5159,17.4017,17.5159,135200.0
2010-10-22 11:10:00,21.46,21.55,21.46,21.55,119100.0,17.5159,17.5894,17.5159,17.5894,119100.0
2010-10-22 11:20:00,21.54,21.58,21.51,21.53,71900.0,17.5812,17.6139,17.5568,17.5731,71900.0
2010-10-22 11:30:00,21.53,21.59,21.53,21.58,84200.0,17.5731,17.6221,17.5731,17.6139,84200.0
2010-10-22 11:40:00,21.59,21.59,21.53,21.53,102000.0,17.6221,17.6221,17.5731,17.5731,102000.0
2010-10-22 11:50:00,21.53,21.58,21.52,21.52,62900.0,17.5731,17.6139,17.5649,17.5649,62900.0
2010-10-22 12:00:00,21.52,21.57,21.52,21.57,35700.0,17.5649,17.6057,17.5649,17.6057,35700.0
2010-10-22 12:10:00,21.57,21.57,21.48,21.48,45500.0,17.6057,17.6057,17.5323,17.5323,45500.0
2010-10-22 12:20:00,21.47,21.52,21.46,21.52,45900.0,17.5241,17.5649,17.5159,17.5649,45900.0
2010-10-22 12:30:00,21.52,21.52,21.49,21.49,11700.0,17.5649,17.5649,17.5404,17.5404,11700.0
2010-10-22 12:40:00,21.49,21.5,21.43,21.46,41900.0,17.5404,17.5486,17.4915,17.5159,41900.0
2010-10-22 12:50:00,21.46,21.46,21.41,21.44,31200.0,17.5159,17.5159,17.4751,17.4996,31200.0
2010-10-22 13:00:00,21.43,21.47,21.42,21.47,32000.0,17.4915,17.5241,17.4833,17.5241,32000.0
2010-10-22 13:10:00,21.47,21.52,21.46,21.52,57700.0,17.5241,17.5649,17.5159,17.5649,57700.0
2010-10-22 13:20:00,21.52,21.54,21.5,21.52,31500.0,17.5649,17.5812,17.5486,17.5649,31500.0
2010-10-22 13:30:00,21.51,21.52,21.5,21.5,25300.0,17.5568,17.5649,17.5486,17.5486,25300.0
2010-10-22 13:40:00,21.5,21.5,21.46,21.47,26600.0,17.5486,17.5486,17.5159,17.5241,26600.0
2010-10-22 13:50:00,21.47,21.47,21.44,21.46,35600.0,17.5241,17.5241,17.4996,17.5159,35600.0
2010-10-22 14:00:00,21.45,21.5,21.45,21.49,37400.0,17.5078,17.5486,17.5078,17.5404,37400.0
2010-10-22 14:10:00,21.49,21.53,21.49,21.51,47900.0,17.5404,17.5731,17.5404,17.5568,47900.0
2010-10-22 14:20:00,21.5,21.5,21.47,21.5,38400.0,17.5486,17.5486,17.5241,17.5486,38400.0
2010-10-22 14:30:00,21.5,21.54,21.48,21.48,58300.0,17.5486,17.5812,17.5323,17.5323,58300.0
2010-10-22 14:40:00,21.49,21.49,21.45,21.47,30500.0,17.5404,17.5404,17.5078,17.5241,30500.0
2010-10-22 14:50:00,21.47,21.51,21.46,21.49,62400.0,17.5241,17.5568,17.5159,17.5404,62400.0
2010-10-22 15:00:00,21.49,21.5,21.46,21.47,118100.0,17.5404,17.5486,17.5159,17.5241,118100.0
2010-10-22 15:10:00,21.48,21.5,21.44,21.48,129000.0,17.5323,17.5486,17.4996,17.5323,129000.0
2010-10-22 15:20:00,21.48,21.49,21.45,21.45,109900.0,17.5323,17.5404,17.5078,17.5078,109900.0
2010-10-22 15:30:00,21.45,21.46,21.43,21.45,78800.0,17.5078,17.5159,17.4915,17.5078,78800.0
2010-10-22 15:40:00,21.45,21.48,21.44,21.46,72200.0,17.5078,17.5323,17.4996,17.5159,72200.0
2010-10-22 15:50:00,21.47,21.51,21.43,21.46,236200.0,17.5241,17.5568,17.4915,17.5159,236200.0
2010-10-25 09:30:00,21.53,21.74,21.53,21.73,82400.0,17.5731,17.7445,17.5731,17.7363,82400.0
2010-10-25 09:40:00,21.74,21.86,21.74,21.86,93700.0,17.7445,17.8424,17.7445,17.8424,93700.0
2010-10-25 09:50:00,21.87,21.89,21.8,21.82,39500.0,17.8506,17.8669,17.7935,17.8098,39500.0
2010-10-25 10:00:00,21.82,21.88,21.77,21.8,49200.0,17.8098,17.8588,17.769,17.7935,49200.0
2010-10-25 10:10:00,21.81,21.85,21.77,21.77,63100.0,17.8016,17.8343,17.769,17.769,63100.0
2010-10-25 10:20:00,21.78,21.8,21.74,21.75,38800.0,17.7771,17.7935,17.7445,17.7527,38800.0
2010-10-25 10:30:00,21.75,21.76,21.64,21.67,52400.0,17.7527,17.7608,17.6629,17.6874,52400.0
2010-10-25 10:40:00,21.68,21.69,21.5,21.63,90000.0,17.6955,17.7037,17.5486,17.6547,90000.0
2010-10-25 10:50:00,21.63,21.67,21.63,21.64,66700.0,17.6547,17.6874,17.6547,17.6629,66700.0
2010-10-25 11:00:00,21.64,21.66,21.56,21.65,32200.0,17.6629,17.6792,17.5976,17.671,32200.0
2010-10-25 11:10:00,21.66,21.67,21.6,21.66,66500.0,17.6792,17.6874,17.6302,17.6792,66500.0
2010-10-25 11:20:00,21.66,21.69,21.62,21.68,26000.0,17.6792,17.7037,17.6465,17.6955,26000.0
2010-10-25 11:30:00,21.69,21.7,21.62,21.64,24700.0,17.7037,17.7118,17.6465,17.6629,24700.0
2010-10-25 11:40:00,21.64,21.68,21.62,21.67,27500.0,17.6629,17.6955,17.6465,17.6874,27500.0
2010-10-25 11:50:00,21.68,21.68,21.6,21.64,31400.0,17.6955,17.6955,17.6302,17.6629,31400.0
2010-10-25 12:00:00,21.64,21.64,21.6,21.64,16700.0,17.6629,17.6629,17.6302,17.6629,16700.0
2010-10-25 12:10:00,21.65,21.65,21.61,21.61,24600.0,17.671,17.671,17.6384,17.6384,24600.0
2010-10-25 12:20:00,21.6,21.63,21.56,21.62,44000.0,17.6302,17.6547,17.5976,17.6465,44000.0
2010-10-25 12:30:00,21.62,21.65,21.59,21.65,27300.0,17.6465,17.671,17.6221,17.671,27300.0
2010-10-25 12:40:00,21.65,21.67,21.64,21.65,17200.0,17.671,17.6874,17.6629,17.671,17200.0
2010-10-25 12:50:00,21.64,21.71,21.62,21.67,73100.0,17.6629,17.72,17.6465,17.6874,73100.0
2010-10-25 13:00:00,21.68,21.82,21.67,21.82,133800.0,17.6955,17.8098,17.6874,17.8098,133800.0
2010-10-25 13:10:00,21.82,21.88,21.81,21.87,116000.0,17.8098,17.8588,17.8016,17.8506,116000.0
2010-10-25 13:20:00,21.87,21.94,21.87,21.93,106900.0,17.8506,17.9077,17.8506,17.8996,106900.0
2010-10-25 13:30:00,21.92,21.98,21.92,21.98,73600.0,17.8914,17.9404,17.8914,17.9404,73600.0
2010-10-25 13:40:00,21.98,22.01,21.97,22.01,99500.0,17.9404,17.9649,17.9322,17.9649,99500.0
2010-10-25 13:50:00,22.0,22.01,21.96,21.99,71400.0,17.9567,17.9649,17.9241,17.9485,71400.0
2010-10-25 14:00:00,21.99,22.0,21.97,22.0,34600.0,17.9485,17.9567,17.9322,17.9567,34600.0
2010-10-25 14:10:00,22.0,22.01,21.98,22.0,57700.0,17.9567,17.9649,17.9404,17.9567,57700.0
2010-10-25 14:20:00,22.0,22.08,22.0,22.08,99700.0,17.9567,18.022,17.9567,18.022,99700.0
2010-10-25 14:30:00,22.07,22.09,22.0,22.05,93600.0,18.0138,18.0302,17.9567,17.9975,93600.0
2010-10-25 14:40:00,22.04,22.05,21.95,22.0,104400.0,17.9894,17.9975,17.9159,17.9567,104400.0
2010-10-25 14:50:00,22.0,22.02,21.96,21.96,142600.0,17.9567,17.973,17.9241,17.9241,142600.0
2010-10-25 15:00:00,21.97,22.02,21.96,22.01,42800.0,17.9322,17.973,17.9241,17.9649,42800.0
2010-10-25 15:10:00,22.02,22.02,22.0,22.0,45200.0,17.973,17.973,17.9567,17.9567,45200.0
2010-10-25 15:20:00,22.0,22.06,22.0,22.04,88100.0,17.9567,18.0057,17.9567,17.9894,88100.0
2010-10-25 15:30:00,22.04,22.07,22.01,22.01,107500.0,17.9894,18.0138,17.9649,17.9649,107500.0
2010-10-25 15:40:00,22.01,22.05,21.95,21.98,207300.0,17.9649,17.9975,17.9159,17.9404,207300.0
2010-10-25 15:50:00,21.97,21.98,21.94,21.98,176400.0,17.9322,17.9404,17.9077,17.9404,176400.0
2010-10-26 09:30:00,22.02,22.03,21.85,21.85,193000.0,17.973,17.9812,17.8343,17.8343,193000.0
2010-10-26 09:40:00,21.84,21.9,21.81,21.88,67300.0,17.8261,17.8751,17.8016,17.8588,67300.0
2010-10-26 09:50:00,21.87,21.99,21.86,21.99,57200.0,17.8506,17.9485,17.8424,17.9485,57200.0
2010-10-26 10:00:00,21.99,22.19,21.98,22.18,159000.0,17.9485,18.1118,17.9404,18.1036,159000.0
2010-10-26 10:10:00,22.19,22.29,22.13,22.28,82500.0,18.1118,18.1934,18.0628,18.1852,82500.0
2010-10-26 10:20:00,22.28,22.32,22.12,22.12,117200.0,18.1852,18.2179,18.0546,18.0546,117200.0
2010-10-26 10:30:00,22.13,22.17,22.12,22.14,75800.0,18.0628,18.0955,18.0546,18.071,75800.0
2010-10-26 10:40:00,22.14,22.16,22.05,22.1,84800.0,18.071,18.0873,17.9975,18.0383,84800.0
2010-10-26 10:50:00,22.1,22.22,22.1,22.19,120500.0,18.0383,18.1363,18.0383,18.1118,120500.0
2010-10-26 11:00:00,22.19,22.24,22.05,22.09,92200.0,18.1118,18.1526,17.9975,18.0302,92200.0
2010-10-26 11:10:00,22.09,22.13,22.04,22.1,99600.0,18.0302,18.0628,17.9894,18.0383,99600.0
2010-10-26 11:20:00,22.1,22.13,22.07,22.08,121300.0,18.0383,18.0628,18.0138,18.022,121300.0
2010-10-26 11:30:00,22.07,22.16,22.07,22.15,75200.0,18.0138,18.0873,18.0138,18.0791,75200.0
2010-10-26 11:40:00,22.14,22.16,22.08,22.13,43200.0,18.071,18.0873,18.022,18.0628,43200.0
2010-10-26 11:50:00,22.13,22.17,22.08,22.11,65200.0,18.0628,18.0955,18.022,18.0465,65200.0
2010-10-26 12:00:00,22.12,22.13,21.93,21.98,148700.0,18.0546,18.0628,17.8996,17.9404,148700.0
2010-10-26 12:10:00,21.98,22.02,21.97,22.0,121900.0,17.9404,17.973,17.9322,17.9567,121900.0
2010-10-26 12:20:00,21.99,22.0,21.89,21.9,90400.0,17.9485,17.9567,17.8669,17.8751,90400.0
2010-10-26 12:30:00,21.89,21.92,21.88,21.89,72600.0,17.8669,17.8914,17.8588,17.8669,72600.0
2010-10-26 12:40:00,21.88,21.89,21.8,21.84,86400.0,17.8588,17.8669,17.7935,17.8261,86400.0
2010-10-26 12:50:00,21.84,21.85,21.75,21.79,80300.0,17.8261,17.8343,17.7527,17.7853,80300.0
2010-10-26 13:00:00,21.78,21.9,21.78,21.9,69700.0,17.7771,17.8751,17.7771,17.8751,69700.0
2010-10-26 13:10:00,21.9,21.9,21.75,21.77,180400.0,17.8751,17.8751,17.7527,17.769,180400.0
2010-10-26 13:20:00,21.77,21.78,21.67,21.67,119000.0,17.769,17.7771,17.6874,17.6874,119000.0
2010-10-26 13:30:00,21.68,21.73,21.68,21.7,113500.0,17.6955,17.7363,17.6955,17.7118,113500.0
2010-10-26 13:40:00,21.7,21.73,21.7,21.73,71900.0,17.7118,17.7363,17.7118,17.7363,71900.0
2010-10-26 13:50:00,21.72,21.76,21.71,21.71,119800.0,17.7282,17.7608,17.72,17.72,119800.0
2010-10-26 14:00:00,21.72,21.75,21.71,21.72,81000.0,17.7282,17.7527,17.72,17.7282,81000.0
2010-10-26 14:10:00,21.71,21.72,21.67,21.72,82000.0,17.72,17.7282,17.6874,17.7282,82000.0
2010-10-26 14:20:00,21.72,21.79,21.71,21.78,33300.0,17.7282,17.7853,17.72,17.7771,33300.0
2010-10-26 14:30:00,21.78,21.78,21.67,21.69,155500.0,17.7771,17.7771,17.6874,17.7037,155500.0
2010-10-26 14:40:00,21.7,21.7,21.62,21.64,127100.0,17.7118,17.7118,17.6465,17.6629,127100.0
2010-10-26 14:50:00,21.64,21.73,21.64,21.71,59800.0,17.6629,17.7363,17.6629,17.72,59800.0
2010-10-26 15:00:00,21.71,21.74,21.7,21.73,68200.0,17.72,17.7445,17.7118,17.7363,68200.0
2010-10-26 15:10:00,21.72,21.73,21.64,21.68,114100.0,17.7282,17.7363,17.6629,17.6955,114100.0
2010-10-26 15:20:00,21.67,21.73,21.67,21.69,68500.0,17.6874,17.7363,17.6874,17.7037,68500.0
2010-10-26 15:30:00,21.7,21.72,21.66,21.7,73600.0,17.7118,17.7282,17.6792,17.7118,73600.0
2010-10-26 15:40:00,21.69,21.71,21.66,21.71,87300.0,17.7037,17.72,17.6792,17.72,87300.0
2010-10-26 15:50:00,21.7,21.7,21.65,21.66,198200.0,17.7118,17.7118,17.671,17.6792,198200.0
2010-10-27 09:30:00,21.71,22.11,21.66,22.07,173500.0,17.72,18.0465,17.6792,18.0138,173500.0
2010-10-27 09:40:00,22.07,22.14,22.04,22.12,93200.0,18.0138,18.071,17.9894,18.0546,93200.0
2010-10-27 09:50:00,22.12,22.28,22.11,22.24,117000.0,18.0546,18.1852,18.0465,18.1526,117000.0
2010-10-27 10:00:00,22.24,22.3,22.22,22.23,120600.0,18.1526,18.2016,18.1363,18.1444,120600.0
2010-10-27 10:10:00,22.24,22.33,22.2,22.29,99200.0,18.1526,18.2261,18.1199,18.1934,99200.0
2010-10-27 10:20:00,22.29,22.34,22.18,22.24,150200.0,18.1934,18.2342,18.1036,18.1526,150200.0
2010-10-27 10:30:00,22.24,22.38,22.23,22.33,242100.0,18.1526,18.2669,18.1444,18.2261,242100.0
2010-10-27 10:40:00,22.33,22.36,22.28,22.35,84800.0,18.2261,18.2505,18.1852,18.2424,84800.0
2010-10-27 10:50:00,22.35,22.41,22.18,22.2,205900.0,18.2424,18.2914,18.1036,18.1199,205900.0
2010-10-27 11:00:00,22.2,22.21,22.05,22.12,99900.0,18.1199,18.1281,17.9975,18.0546,99900.0
2010-10-27 11:10:00,22.11,22.26,22.09,22.25,73800.0,18.0465,18.1689,18.0302,18.1608,73800.0
2010-10-27 11:20:00,22.25,22.27,22.19,22.21,65900.0,18.1608,18.1771,18.1118,18.1281,65900.0
2010-10-27 11:30:00,22.2,22.26,22.13,22.24,62900.0,18.1199,18.1689,18.0628,18.1526,62900.0
2010-10-27 11:40:00,22.24,22.28,22.23,22.26,42500.0,18.1526,18.1852,18.1444,18.1689,42500.0
2010-10-27 11:50:00,22.26,22.37,22.26,22.34,264100.0,18.1689,18.2587,18.1689,18.2342,264100.0
2010-10-27 12:00:00,22.33,22.37,22.29,22.37,58500.0,18.2261,18.2587,18.1934,18.2587,58500.0
2010-10-27 12:10:00,22.38,22.49,22.38,22.48,153900.0,18.2669,18.3566,18.2669,18.3485,153900.0
2010-10-27 12:20:00,22.47,22.5,22.46,22.48,63100.0,18.3403,18.3648,18.3322,18.3485,63100.0
2010-10-27 12:30:00,22.49,22.55,22.39,22.46,404600.0,18.3566,18.4056,18.275,18.3322,404600.0
2010-10-27 12:40:00,22.46,22.55,22.46,22.52,92200.0,18.3322,18.4056,18.3322,18.3811,92200.0
2010-10-27 12:50:00,22.53,22.6,22.53,22.6,53600.0,18.3893,18.4464,18.3893,18.4464,53600.0
2010-10-27 13:00:00,22.59,22.65,22.59,22.63,70700.0,18.4383,18.4872,18.4383,18.4709,70700.0
2010-10-27 13:10:00,22.63,22.63,22.53,22.57,102800.0,18.4709,18.4709,18.3893,18.4219,102800.0
2010-10-27 13:20:00,22.57,22.68,22.57,22.67,128400.0,18.4219,18.5117,18.4219,18.5036,128400.0
2010-10-27 13:30:00,22.67,22.67,22.49,22.49,96100.0,18.5036,18.5036,18.3566,18.3566,96100.0
2010-10-27 13:40:00,22.49,22.52,22.44,22.49,108500.0,18.3566,18.3811,18.3158,18.3566,108500.0
2010-10-27 13:50:00,22.49,22.52,22.44,22.5,122100.0,18.3566,18.3811,18.3158,18.3648,122100.0
2010-10-27 14:00:00,22.51,22.56,22.51,22.55,84400.0,18.373,18.4138,18.373,18.4056,84400.0
2010-10-27 14:10:00,22.55,22.57,22.5,22.51,168800.0,18.4056,18.4219,18.3648,18.373,168800.0
2010-10-27 14:20:00,22.51,22.57,22.5,22.56,74900.0,18.373,18.4219,18.3648,18.4138,74900.0
2010-10-27 14:30:00,22.56,22.68,22.55,22.65,119100.0,18.4138,18.5117,18.4056,18.4872,119100.0
2010-10-27 14:40:00,22.66,22.74,22.66,22.72,128600.0,18.4954,18.5607,18.4954,18.5444,128600.0
2010-10-27 14:50:00,22.72,22.74,22.7,22.71,49400.0,18.5444,18.5607,18.5281,18.5362,49400.0
2010-10-27 15:00:00,22.7,22.84,22.7,22.81,141400.0,18.5281,18.6423,18.5281,18.6178,141400.0
2010-10-27 15:10:00,22.81,22.81,22.75,22.79,116800.0,18.6178,18.6178,18.5689,18.6015,116800.0
2010-10-27 15:20:00,22.8,22.83,22.7,22.79,244600.0,18.6097,18.6342,18.5281,18.6015,244600.0
2010-10-27 15:30:00,22.79,22.95,22.78,22.95,167700.0,18.6015,18.7321,18.5934,18.7321,167700.0
2010-10-27 15:40:00,22.94,22.95,22.88,22.91,149900.0,18.7239,18.7321,18.675,18.6995,149900.0
2010-10-27 15:50:00,22.91,22.91,22.83,22.85,407700.0,18.6995,18.6995,18.6342,18.6505,407700.0
2010-10-28 09:30:00,23.04,23.06,22.71,22.8,108500.0,18.8056,18.8219,18.5362,18.6097,108500.0
2010-10-28 09:40:00,22.8,22.8,22.67,22.68,82000.0,18.6097,18.6097,18.5036,18.5117,82000.0
2010-10-28 09:50:00,22.69,22.7,22.57,22.6,57200.0,18.5199,18.5281,18.4219,18.4464,57200.0
2010-10-28 10:00:00,22.6,22.63,22.57,22.58,62300.0,18.4464,18.4709,18.4219,18.4301,62300.0
2010-10-28 10:10:00,22.58,22.6,22.45,22.47,82500.0,18.4301,18.4464,18.324,18.3403,82500.0
2010-10-28 10:20:00,22.48,22.48,22.32,22.35,111900.0,18.3485,18.3485,18.2179,18.2424,111900.0
2010-10-28 10:30:00,22.35,22.43,22.32,22.4,63600.0,18.2424,18.3077,18.2179,18.2832,63600.0
2010-10-28 10:40:00,22.41,22.49,22.36,22.49,51000.0,18.2914,18.3566,18.2505,18.3566,51000.0
2010-10-28 10:50:00,22.49,22.59,22.48,22.57,55800.0,18.3566,18.4383,18.3485,18.4219,55800.0
2010-10-28 11:00:00,22.57,22.65,22.52,22.65,52100.0,18.4219,18.4872,18.3811,18.4872,52100.0
2010-10-28 11:10:00,22.65,22.7,22.64,22.67,56600.0,18.4872,18.5281,18.4791,18.5036,56600.0
2010-10-28 11:20:00,22.68,22.71,22.65,22.65,44700.0,18.5117,18.5362,18.4872,18.4872,44700.0
2010-10-28 11:30:00,22.65,22.66,22.57,22.57,35700.0,18.4872,18.4954,18.4219,18.4219,35700.0
2010-10-28 11:40:00,22.57,22.59,22.5,22.52,41500.0,18.4219,18.4383,18.3648,18.3811,41500.0
2010-10-28 11:50:00,22.52,22.53,22.45,22.46,67100.0,18.3811,18.3893,18.324,18.3322,67100.0
2010-10-28 12:00:00,22.45,22.47,22.38,22.43,83300.0,18.324,18.3403,18.2669,18.3077,83300.0
2010-10-28 12:10:00,22.44,22.5,22.4,22.5,38200.0,18.3158,18.3648,18.2832,18.3648,38200.0
2010-10-28 12:20:00,22.5,22.51,22.44,22.46,26900.0,18.3648,18.373,18.3158,18.3322,26900.0
2010-10-28 12:30:00,22.46,22.47,22.42,22.43,32700.0,18.3322,18.3403,18.2995,18.3077,32700.0
2010-10-28 12:40:00,22.43,22.47,22.42,22.46,41700.0,18.3077,18.3403,18.2995,18.3322,41700.0
2010-10-28 12:50:00,22.47,22.5,22.43,22.45,39200.0,18.3403,18.3648,18.3077,18.324,39200.0
2010-10-28 13:00:00,22.45,22.51,22.4,22.5,92200.0,18.324,18.373,18.2832,18.3648,92200.0
2010-10-28 13:10:00,22.51,22.64,22.5,22.55,46400.0,18.373,18.4791,18.3648,18.4056,46400.0
2010-10-28 13:20:00,22.56,22.57,22.5,22.53,33900.0,18.4138,18.4219,18.3648,18.3893,33900.0
2010-10-28 13:30:00,22.54,22.59,22.54,22.58,26400.0,18.3975,18.4383,18.3975,18.4301,26400.0
2010-10-28 13:40:00,22.57,22.57,22.49,22.54,63700.0,18.4219,18.4219,18.3566,18.3975,63700.0
2010-10-28 13:50:00,22.54,22.58,22.53,22.56,24500.0,18.3975,18.4301,18.3893,18.4138,24500.0
2010-10-28 14:00:00,22.55,22.62,22.54,22.6,36200.0,18.4056,18.4628,18.3975,18.4464,36200.0
2010-10-28 14:10:00,22.6,22.62,22.56,22.61,45300.0,18.4464,18.4628,18.4138,18.4546,45300.0
2010-10-28 14:20:00,22.61,22.67,22.57,22.64,51400.0,18.4546,18.5036,18.4219,18.4791,51400.0
2010-10-28 14:30:00,22.63,22.72,22.63,22.7,65700.0,18.4709,18.5444,18.4709,18.5281,65700.0
2010-10-28 14:40:00,22.69,22.7,22.63,22.69,55900.0,18.5199,18.5281,18.4709,18.5199,55900.0
2010-10-28 14:50:00,22.69,22.73,22.69,22.72,58400.0,18.5199,18.5525,18.5199,18.5444,58400.0
2010-10-28 15:00:00,22.71,22.73,22.67,22.72,38200.0,18.5362,18.5525,18.5036,18.5444,38200.0
2010-10-28 15:10:00,22.72,22.72,22.63,22.64,59100.0,18.5444,18.5444,18.4709,18.4791,59100.0
2010-10-28 15:20:00,22.64,22.65,22.59,22.63,76700.0,18.4791,18.4872,18.4383,18.4709,76700.0
2010-10-28 15:30:00,22.63,22.69,22.63,22.67,94700.0,18.4709,18.5199,18.4709,18.5036,94700.0
2010-10-28 15:40:00,22.67,22.72,22.64,22.7,172800.0,18.5036,18.5444,18.4791,18.5281,172800.0
2010-10-28 15:50:00,22.71,22.71,22.67,22.67,113800.0,18.5362,18.5362,18.5036,18.5036,113800.0
2010-10-29 09:30:00,22.66,22.76,22.52,22.66,181600.0,18.4954,18.577,18.3811,18.4954,181600.0
2010-10-29 09:40:00,22.64,22.73,22.62,22.69,102500.0,18.4791,18.5525,18.4628,18.5199,102500.0
2010-10-29 09:50:00,22.7,22.71,22.5,22.5,84700.0,18.5281,18.5362,18.3648,18.3648,84700.0
2010-10-29 10:00:00,22.5,22.74,22.49,22.74,136500.0,18.3648,18.5607,18.3566,18.5607,136500.0
2010-10-29 10:10:00,22.75,22.87,22.75,22.87,75900.0,18.5689,18.6668,18.5689,18.6668,75900.0
2010-10-29 10:20:00,22.87,22.92,22.87,22.88,56300.0,18.6668,18.7076,18.6668,18.675,56300.0
2010-10-29 10:30:00,22.87,22.89,22.81,22.83,39000.0,18.6668,18.6831,18.6178,18.6342,39000.0
2010-10-29 10:40:00,22.83,22.89,22.79,22.8,135300.0,18.6342,18.6831,18.6015,18.6097,135300.0
2010-10-29 10:50:00,22.8,22.82,22.75,22.8,63600.0,18.6097,18.626,18.5689,18.6097,63600.0
2010-10-29 11:00:00,22.8,22.82,22.79,22.82,31500.0,18.6097,18.626,18.6015,18.626,31500.0
2010-10-29 11:10:00,22.81,22.82,22.76,22.77,27400.0,18.6178,18.626,18.577,18.5852,27400.0
2010-10-29 11:20:00,22.78,22.83,22.75,22.8,39800.0,18.5934,18.6342,18.5689,18.6097,39800.0
2010-10-29 11:30:00,22.81,22.88,22.78,22.86,53900.0,18.6178,18.675,18.5934,18.6586,53900.0
2010-10-29 11:40:00,22.86,22.89,22.83,22.83,42800.0,18.6586,18.6831,18.6342,18.6342,42800.0
2010-10-29 11:50:00,22.83,22.9,22.83,22.89,71600.0,18.6342,18.6913,18.6342,18.6831,71600.0
2010-10-29 12:00:00,22.9,22.9,22.87,22.87,30700.0,18.6913,18.6913,18.6668,18.6668,30700.0
2010-10-29 12:10:00,22.87,22.94,22.87,22.93,47100.0,18.6668,18.7239,18.6668,18.7158,47100.0
2010-10-29 12:20:00,22.93,23.01,22.92,22.98,137100.0,18.7158,18.7811,18.7076,18.7566,137100.0
2010-10-29 12:30:00,22.98,23.09,22.96,23.04,92000.0,18.7566,18.8464,18.7403,18.8056,92000.0
2010-10-29 12:40:00,23.05,23.05,23.0,23.02,38400.0,18.8137,18.8137,18.7729,18.7892,38400.0
2010-10-29 12:50:00,23.03,23.04,23.02,23.03,15600.0,18.7974,18.8056,18.7892,18.7974,15600.0
2010-10-29 13:00:00,23.03,23.04,23.0,23.01,25700.0,18.7974,18.8056,18.7729,18.7811,25700.0
2010-10-29 13:10:00,23.01,23.02,22.92,22.94,42200.0,18.7811,18.7892,18.7076,18.7239,42200.0
2010-10-29 13:20:00,22.93,23.02,22.93,23.02,30700.0,18.7158,18.7892,18.7158,18.7892,30700.0
2010-10-29 13:30:00,23.02,23.02,23.0,23.01,20100.0,18.7892,18.7892,18.7729,18.7811,20100.0
2010-10-29 13:40:00,23.01,23.03,23.0,23.02,61000.0,18.7811,18.7974,18.7729,18.7892,61000.0
2010-10-29 13:50:00,23.03,23.09,23.02,23.08,64200.0,18.7974,18.8464,18.7892,18.8382,64200.0
2010-10-29 14:00:00,23.08,23.08,23.05,23.07,45800.0,18.8382,18.8382,18.8137,18.8301,45800.0
2010-10-29 14:10:00,23.06,23.07,23.04,23.06,40700.0,18.8219,18.8301,18.8056,18.8219,40700.0
2010-10-29 14:20:00,23.06,23.08,23.05,23.06,28400.0,18.8219,18.8382,18.8137,18.8219,28400.0
2010-10-29 14:30:00,23.06,23.07,23.02,23.03,29300.0,18.8219,18.8301,18.7892,18.7974,29300.0
2010-10-29 14:40:00,23.04,23.06,23.03,23.04,33200.0,18.8056,18.8219,18.7974,18.8056,33200.0
2010-10-29 14:50:00,23.04,23.05,22.97,22.97,112000.0,18.8056,18.8137,18.7484,18.7484,112000.0
2010-10-29 15:00:00,22.97,22.99,22.94,22.97,211600.0,18.7484,18.7648,18.7239,18.7484,211600.0
2010-10-29 15:10:00,22.97,23.0,22.96,22.96,67300.0,18.7484,18.7729,18.7403,18.7403,67300.0
2010-10-29 15:20:00,22.96,22.99,22.95,22.96,87400.0,18.7403,18.7648,18.7321,18.7403,87400.0
2010-10-29 15:30:00,22.96,23.01,22.95,23.01,56600.0,18.7403,18.7811,18.7321,18.7811,56600.0
2010-10-29 15:40:00,23.0,23.02,22.95,22.96,116300.0,18.7729,18.7892,18.7321,18.7403,116300.0
2010-10-29 15:50:00,22.96,22.96,22.91,22.91,168200.0,18.7403,18.7403,18.6995,18.6995,168200.0
2010-11-01 09:30:00,23.0,23.25,22.99,23.1,108800.0,18.7729,18.977,18.7648,18.8545,108800.0
2010-11-01 09:40:00,23.11,23.14,23.03,23.03,76600.0,18.8627,18.8872,18.7974,18.7974,76600.0
2010-11-01 09:50:00,23.03,23.09,22.96,23.0,65700.0,18.7974,18.8464,18.7403,18.7729,65700.0
2010-11-01 10:00:00,23.0,23.14,23.0,23.08,98000.0,18.7729,18.8872,18.7729,18.8382,98000.0
2010-11-01 10:10:00,23.07,23.07,22.97,22.97,38000.0,18.8301,18.8301,18.7484,18.7484,38000.0
2010-11-01 10:20:00,22.97,22.98,22.86,22.89,73100.0,18.7484,18.7566,18.6586,18.6831,73100.0
2010-11-01 10:30:00,22.9,22.93,22.76,22.78,114300.0,18.6913,18.7158,18.577,18.5934,114300.0
2010-11-01 10:40:00,22.78,22.81,22.75,22.81,50300.0,18.5934,18.6178,18.5689,18.6178,50300.0
2010-11-01 10:50:00,22.8,22.81,22.62,22.67,215400.0,18.6097,18.6178,18.4628,18.5036,215400.0
2010-11-01 11:00:00,22.67,22.67,22.45,22.46,199100.0,18.5036,18.5036,18.324,18.3322,199100.0
2010-11-01 11:10:00,22.47,22.51,22.41,22.5,194700.0,18.3403,18.373,18.2914,18.3648,194700.0
2010-11-01 11:20:00,22.51,22.59,22.49,22.52,103000.0,18.373,18.4383,18.3566,18.3811,103000.0
2010-11-01 11:30:00,22.52,22.52,22.39,22.5,131200.0,18.3811,18.3811,18.275,18.3648,131200.0
2010-11-01 11:40:00,22.51,22.64,22.5,22.64,42900.0,18.373,18.4791,18.3648,18.4791,42900.0
2010-11-01 11:50:00,22.63,22.69,22.59,22.68,64000.0,18.4709,18.5199,18.4383,18.5117,64000.0
2010-11-01 12:00:00,22.68,22.7,22.58,22.58,37600.0,18.5117,18.5281,18.4301,18.4301,37600.0
2010-11-01 12:10:00,22.58,22.62,22.56,22.62,23700.0,18.4301,18.4628,18.4138,18.4628,23700.0
2010-11-01 12:20:00,22.61,22.69,22.61,22.68,24900.0,18.4546,18.5199,18.4546,18.5117,24900.0
2010-11-01 12:30:00,22.67,22.68,22.66,22.67,23100.0,18.5036,18.5117,18.4954,18.5036,23100.0
2010-11-01 12:40:00,22.67,22.68,22.61,22.61,22900.0,18.5036,18.5117,18.4546,18.4546,22900.0
2010-11-01 12:50:00,22.61,22.61,22.56,22.58,34000.0,18.4546,18.4546,18.4138,18.4301,34000.0
2010-11-01 13:00:00,22.58,22.61,22.52,22.58,43600.0,18.4301,18.4546,18.3811,18.4301,43600.0
2010-11-01 13:10:00,22.59,22.63,22.57,22.62,25300.0,18.4383,18.4709,18.4219,18.4628,25300.0
2010-11-01 13:20:00,22.62,22.63,22.51,22.52,84400.0,18.4628,18.4709,18.373,18.3811,84400.0
2010-11-01 13:30:00,22.53,22.59,22.52,22.59,54900.0,18.3893,18.4383,18.3811,18.4383,54900.0
2010-11-01 13:40:00,22.59,22.61,22.57,22.59,47300.0,18.4383,18.4546,18.4219,18.4383,47300.0
2010-11-01 13:50:00,22.59,22.6,22.57,22.58,28600.0,18.4383,18.4464,18.4219,18.4301,28600.0
2010-11-01 14:00:00,22.58,22.62,22.57,22.6,24100.0,18.4301,18.4628,18.4219,18.4464,24100.0
2010-11-01 14:10:00,22.6,22.62,22.58,22.62,53800.0,18.4464,18.4628,18.4301,18.4628,53800.0
2010-11-01 14:20:00,22.62,22.65,22.59,22.62,34500.0,18.4628,18.4872,18.4383,18.4628,34500.0
2010-11-01 14:30:00,22.61,22.66,22.6,22.6,58400.0,18.4546,18.4954,18.4464,18.4464,58400.0
2010-11-01 14:40:00,22.6,22.65,22.58,22.62,63000.0,18.4464,18.4872,18.4301,18.4628,63000.0
2010-11-01 14:50:00,22.62,22.66,22.61,22.66,64600.0,18.4628,18.4954,18.4546,18.4954,64600.0
2010-11-01 15:00:00,22.65,22.66,22.5,22.51,127300.0,18.4872,18.4954,18.3648,18.373,127300.0
2010-11-01 15:10:00,22.5,22.56,22.48,22.56,80900.0,18.3648,18.4138,18.3485,18.4138,80900.0
2010-11-01 15:20:00,22.53,22.61,22.52,22.58,92100.0,18.3893,18.4546,18.3811,18.4301,92100.0
2010-11-01 15:30:00,22.58,22.62,22.57,22.6,45600.0,18.4301,18.4628,18.4219,18.4464,45600.0
2010-11-01 15:40:00,22.6,22.65,22.59,22.64,102900.0,18.4464,18.4872,18.4383,18.4791,102900.0
2010-11-01 15:50:00,22.64,22.68,22.61,22.61,243000.0,18.4791,18.5117,18.4546,18.4546,243000.0
2010-11-02 09:30:00,22.89,22.98,22.77,22.79,60200.0,18.6831,18.7566,18.5852,18.6015,60200.0
2010-11-02 09:40:00,22.81,22.92,22.79,22.83,62800.0,18.6178,18.7076,18.6015,18.6342,62800.0
2010-11-02 09:50:00,22.83,22.94,22.8,22.89,47300.0,18.6342,18.7239,18.6097,18.6831,47300.0
2010-11-02 10:00:00,22.88,22.91,22.84,22.87,50300.0,18.675,18.6995,18.6423,18.6668,50300.0
2010-11-02 10:10:00,22.88,22.88,22.76,22.83,37300.0,18.675,18.675,18.577,18.6342,37300.0
2010-11-02 10:20:00,22.84,22.86,22.75,22.79,43400.0,18.6423,18.6586,18.5689,18.6015,43400.0
2010-11-02 10:30:00,22.8,22.82,22.72,22.77,39900.0,18.6097,18.626,18.5444,18.5852,39900.0
2010-11-02 10:40:00,22.79,22.83,22.77,22.77,44200.0,18.6015,18.6342,18.5852,18.5852,44200.0
2010-11-02 10:50:00,22.79,22.82,22.76,22.81,38900.0,18.6015,18.626,18.577,18.6178,38900.0
2010-11-02 11:00:00,22.81,22.91,22.81,22.91,61800.0,18.6178,18.6995,18.6178,18.6995,61800.0
2010-11-02 11:10:00,22.91,22.97,22.89,22.96,37800.0,18.6995,18.7484,18.6831,18.7403,37800.0
2010-11-02 11:20:00,22.97,22.97,22.89,22.89,28700.0,18.7484,18.7484,18.6831,18.6831,28700.0
2010-11-02 11:30:00,22.88,22.93,22.88,22.91,20400.0,18.675,18.7158,18.675,18.6995,20400.0
2010-11-02 11:40:00,22.91,22.93,22.89,22.89,14800.0,18.6995,18.7158,18.6831,18.6831,14800.0
2010-11-02 11:50:00,22.89,22.92,22.88,22.92,28900.0,18.6831,18.7076,18.675,18.7076,28900.0
2010-11-02 12:00:00,22.93,22.95,22.9,22.93,40800.0,18.7158,18.7321,18.6913,18.7158,40800.0
2010-11-02 12:10:00,22.93,22.98,22.93,22.97,27900.0,18.7158,18.7566,18.7158,18.7484,27900.0
2010-11-02 12:20:00,22.98,22.99,22.95,22.97,44000.0,18.7566,18.7648,18.7321,18.7484,44000.0
2010-11-02 12:30:00,22.97,23.01,22.96,23.01,41100.0,18.7484,18.7811,18.7403,18.7811,41100.0
2010-11-02 12:40:00,23.0,23.09,23.0,23.05,105600.0,18.7729,18.8464,18.7729,18.8137,105600.0
2010-11-02 12:50:00,23.06,23.14,23.04,23.14,176900.0,18.8219,18.8872,18.8056,18.8872,176900.0
2010-11-02 13:00:00,23.14,23.18,23.12,23.13,80300.0,18.8872,18.9198,18.8709,18.879,80300.0
2010-11-02 13:10:00,23.13,23.13,23.06,23.06,25400.0,18.879,18.879,18.8219,18.8219,25400.0
2010-11-02 13:20:00,23.06,23.08,23.05,23.08,18400.0,18.8219,18.8382,18.8137,18.8382,18400.0
2010-11-02 13:30:00,23.08,23.09,23.06,23.06,60500.0,18.8382,18.8464,18.8219,18.8219,60500.0
2010-11-02 13:40:00,23.06,23.14,23.05,23.1,53500.0,18.8219,18.8872,18.8137,18.8545,53500.0
2010-11-02 13:50:00,23.1,23.24,23.1,23.23,120000.0,18.8545,18.9688,18.8545,18.9606,120000.0
2010-11-02 14:00:00,23.22,23.24,23.19,23.19,72400.0,18.9525,18.9688,18.928,18.928,72400.0
2010-11-02 14:10:00,23.19,23.22,23.17,23.22,123800.0,18.928,18.9525,18.9117,18.9525,123800.0
2010-11-02 14:20:00,23.22,23.25,23.21,23.24,89800.0,18.9525,18.977,18.9443,18.9688,89800.0
2010-11-02 14:30:00,23.24,23.24,23.13,23.16,109300.0,18.9688,18.9688,18.879,18.9035,109300.0
2010-11-02 14:40:00,23.16,23.17,23.09,23.11,59400.0,18.9035,18.9117,18.8464,18.8627,59400.0
2010-11-02 14:50:00,23.11,23.17,23.1,23.14,55700.0,18.8627,18.9117,18.8545,18.8872,55700.0
2010-11-02 15:00:00,23.15,23.17,23.05,23.08,137700.0,18.8953,18.9117,18.8137,18.8382,137700.0
2010-11-02 15:10:00,23.09,23.09,23.04,23.07,145800.0,18.8464,18.8464,18.8056,18.8301,145800.0
2010-11-02 15:20:00,23.07,23.07,23.02,23.02,94500.0,18.8301,18.8301,18.7892,18.7892,94500.0
2010-11-02 15:30:00,23.03,23.05,23.0,23.02,117000.0,18.7974,18.8137,18.7729,18.7892,117000.0
2010-11-02 15:40:00,23.01,23.04,23.0,23.04,53700.0,18.7811,18.8056,18.7729,18.8056,53700.0
2010-11-02 15:50:00,23.03,23.07,22.99,23.0,133300.0,18.7974,18.8301,18.7648,18.7729,133300.0
2010-11-03 09:30:00,23.03,23.05,22.8,22.82,138600.0,18.7974,18.8137,18.6097,18.626,138600.0
2010-11-03 09:40:00,22.81,22.83,22.74,22.82,95500.0,18.6178,18.6342,18.5607,18.626,95500.0
2010-11-03 09:50:00,22.81,22.82,22.71,22.8,184400.0,18.6178,18.626,18.5362,18.6097,184400.0
2010-11-03 10:00:00,22.81,22.92,22.78,22.91,91600.0,18.6178,18.7076,18.5934,18.6995,91600.0
2010-11-03 10:10:00,22.93,22.93,22.8,22.8,54500.0,18.7158,18.7158,18.6097,18.6097,54500.0
2010-11-03 10:20:00,22.81,22.81,22.66,22.68,104100.0,18.6178,18.6178,18.4954,18.5117,104100.0
2010-11-03 10:30:00,22.68,22.7,22.65,22.69,67400.0,18.5117,18.5281,18.4872,18.5199,67400.0
2010-11-03 10:40:00,22.68,22.76,22.67,22.73,196800.0,18.5117,18.577,18.5036,18.5525,196800.0
2010-11-03 10:50:00,22.73,22.75,22.66,22.67,52000.0,18.5525,18.5689,18.4954,18.5036,52000.0
2010-11-03 11:00:00,22.67,22.71,22.65,22.65,88100.0,18.5036,18.5362,18.4872,18.4872,88100.0
2010-11-03 11:10:00,22.66,22.66,22.53,22.61,77700.0,18.4954,18.4954,18.3893,18.4546,77700.0
2010-11-03 11:20:00,22.61,22.63,22.51,22.53,105200.0,18.4546,18.4709,18.373,18.3893,105200.0
2010-11-03 11:30:00,22.53,22.63,22.52,22.62,94000.0,18.3893,18.4709,18.3811,18.4628,94000.0
2010-11-03 11:40:00,22.62,22.75,22.61,22.75,111500.0,18.4628,18.5689,18.4546,18.5689,111500.0
2010-11-03 11:50:00,22.74,22.75,22.66,22.72,29600.0,18.5607,18.5689,18.4954,18.5444,29600.0
2010-11-03 12:00:00,22.73,22.73,22.65,22.69,37900.0,18.5525,18.5525,18.4872,18.5199,37900.0
2010-11-03 12:10:00,22.68,22.73,22.67,22.72,40700.0,18.5117,18.5525,18.5036,18.5444,40700.0
2010-11-03 12:20:00,22.73,22.76,22.69,22.72,109700.0,18.5525,18.577,18.5199,18.5444,109700.0
2010-11-03 12:30:00,22.72,22.74,22.69,22.7,58900.0,18.5444,18.5607,18.5199,18.5281,58900.0
2010-11-03 12:40:00,22.7,22.71,22.64,22.64,302700.0,18.5281,18.5362,18.4791,18.4791,302700.0
2010-11-03 12:50:00,22.65,22.7,22.63,22.69,56200.0,18.4872,18.5281,18.4709,18.5199,56200.0
2010-11-03 13:00:00,22.7,22.72,22.66,22.67,140500.0,18.5281,18.5444,18.4954,18.5036,140500.0
2010-11-03 13:10:00,22.66,22.67,22.61,22.61,46700.0,18.4954,18.5036,18.4546,18.4546,46700.0
2010-11-03 13:20:00,22.61,22.68,22.61,22.66,68500.0,18.4546,18.5117,18.4546,18.4954,68500.0
2010-11-03 13:30:00,22.65,22.69,22.61,22.61,98400.0,18.4872,18.5199,18.4546,18.4546,98400.0
2010-11-03 13:40:00,22.61,22.64,22.6,22.63,67300.0,18.4546,18.4791,18.4464,18.4709,67300.0
2010-11-03 13:50:00,22.63,22.63,22.61,22.62,49400.0,18.4709,18.4709,18.4546,18.4628,49400.0
2010-11-03 14:00:00,22.63,22.68,22.62,22.65,134700.0,18.4709,18.5117,18.4628,18.4872,134700.0
2010-11-03 14:10:00,22.65,22.7,22.55,22.68,159700.0,18.4872,18.5281,18.4056,18.5117,159700.0
2010-11-03 14:20:00,22.69,22.8,22.57,22.62,260500.0,18.5199,18.6097,18.4219,18.4628,260500.0
2010-11-03 14:30:00,22.61,22.72,22.55,22.69,250800.0,18.4546,18.5444,18.4056,18.5199,250800.0
2010-11-03 14:40:00,22.69,22.79,22.66,22.78,252200.0,18.5199,18.6015,18.4954,18.5934,252200.0
2010-11-03 14:50:00,22.78,22.83,22.66,22.8,159700.0,18.5934,18.6342,18.4954,18.6097,159700.0
2010-11-03 15:00:00,22.8,22.83,22.66,22.8,223400.0,18.6097,18.6342,18.4954,18.6097,223400.0
2010-11-03 15:10:00,22.81,22.83,22.78,22.79,111900.0,18.6178,18.6342,18.5934,18.6015,111900.0
2010-11-03 15:20:00,22.79,22.8,22.7,22.72,193900.0,18.6015,18.6097,18.5281,18.5444,193900.0
2010-11-03 15:30:00,22.72,22.74,22.63,22.73,265500.0,18.5444,18.5607,18.4709,18.5525,265500.0
2010-11-03 15:40:00,22.72,22.76,22.7,22.75,207300.0,18.5444,18.577,18.5281,18.5689,207300.0
2010-11-03 15:50:00,22.75,22.78,22.72,22.76,339200.0,18.5689,18.5934,18.5444,18.577,339200.0
2010-11-04 09:30:00,23.32,23.37,22.99,23.14,237500.0,19.0341,19.0749,18.7648,18.8872,237500.0
2010-11-04 09:40:00,23.13,23.21,23.09,23.17,166200.0,18.879,18.9443,18.8464,18.9117,166200.0
2010-11-04 09:50:00,23.17,23.26,23.09,23.1,167300.0,18.9117,18.9851,18.8464,18.8545,167300.0
2010-11-04 10:00:00,23.1,23.11,22.96,23.07,289300.0,18.8545,18.8627,18.7403,18.8301,289300.0
2010-11-04 10:10:00,23.08,23.25,23.08,23.24,233000.0,18.8382,18.977,18.8382,18.9688,233000.0
2010-11-04 10:20:00,23.24,23.36,23.21,23.34,131100.0,18.9688,19.0668,18.9443,19.0504,131100.0
2010-11-04 10:30:00,23.33,23.44,23.33,23.39,194900.0,19.0423,19.1321,19.0423,19.0912,194900.0
2010-11-04 10:40:00,23.39,23.42,23.29,23.3,136300.0,19.0912,19.1157,19.0096,19.0178,136300.0
2010-11-04 10:50:00,23.31,23.48,23.31,23.48,86500.0,19.0259,19.1647,19.0259,19.1647,86500.0
2010-11-04 11:00:00,23.48,23.49,23.44,23.48,120000.0,19.1647,19.1729,19.1321,19.1647,120000.0
2010-11-04 11:10:00,23.49,23.5,23.45,23.5,82000.0,19.1729,19.181,19.1402,19.181,82000.0
2010-11-04 11:20:00,23.5,23.5,23.46,23.49,95700.0,19.181,19.181,19.1484,19.1729,95700.0
2010-11-04 11:30:00,23.48,23.59,23.48,23.51,123600.0,19.1647,19.2545,19.1647,19.1892,123600.0
2010-11-04 11:40:00,23.51,23.61,23.51,23.56,97600.0,19.1892,19.2708,19.1892,19.23,97600.0
2010-11-04 11:50:00,23.57,23.57,23.5,23.51,81800.0,19.2382,19.2382,19.181,19.1892,81800.0
2010-11-04 12:00:00,23.51,23.52,23.42,23.47,86600.0,19.1892,19.1973,19.1157,19.1565,86600.0
2010-11-04 12:10:00,23.47,23.53,23.47,23.52,57000.0,19.1565,19.2055,19.1565,19.1973,57000.0
2010-11-04 12:20:00,23.53,23.58,23.5,23.5,60800.0,19.2055,19.2463,19.181,19.181,60800.0
2010-11-04 12:30:00,23.5,23.59,23.49,23.58,55400.0,19.181,19.2545,19.1729,19.2463,55400.0
2010-11-04 12:40:00,23.57,23.59,23.53,23.54,47800.0,19.2382,19.2545,19.2055,19.2137,47800.0
2010-11-04 12:50:00,23.53,23.6,23.53,23.6,40800.0,19.2055,19.2626,19.2055,19.2626,40800.0
2010-11-04 13:00:00,23.6,23.63,23.59,23.61,53700.0,19.2626,19.2871,19.2545,19.2708,53700.0
2010-11-04 13:10:00,23.6,23.63,23.55,23.6,41300.0,19.2626,19.2871,19.2218,19.2626,41300.0
2010-11-04 13:20:00,23.6,23.61,23.58,23.59,44800.0,19.2626,19.2708,19.2463,19.2545,44800.0
2010-11-04 13:30:00,23.59,23.6,23.5,23.54,91000.0,19.2545,19.2626,19.181,19.2137,91000.0
2010-11-04 13:40:00,23.55,23.58,23.49,23.52,65400.0,19.2218,19.2463,19.1729,19.1973,65400.0
2010-11-04 13:50:00,23.51,23.52,23.47,23.49,50000.0,19.1892,19.1973,19.1565,19.1729,50000.0
2010-11-04 14:00:00,23.49,23.52,23.46,23.48,116300.0,19.1729,19.1973,19.1484,19.1647,116300.0
2010-11-04 14:10:00,23.47,23.51,23.47,23.5,39100.0,19.1565,19.1892,19.1565,19.181,39100.0
2010-11-04 14:20:00,23.51,23.51,23.46,23.5,113200.0,19.1892,19.1892,19.1484,19.181,113200.0
2010-11-04 14:30:00,23.51,23.55,23.5,23.55,73900.0,19.1892,19.2218,19.181,19.2218,73900.0
2010-11-04 14:40:00,23.54,23.59,23.52,23.59,163700.0,19.2137,19.2545,19.1973,19.2545,163700.0
2010-11-04 14:50:00,23.59,23.6,23.55,23.55,87000.0,19.2545,19.2626,19.2218,19.2218,87000.0
2010-11-04 15:00:00,23.56,23.67,23.56,23.65,139900.0,19.23,19.3198,19.23,19.3035,139900.0
2010-11-04 15:10:00,23.66,23.68,23.64,23.64,144500.0,19.3116,19.3279,19.2953,19.2953,144500.0
2010-11-04 15:20:00,23.64,23.71,23.63,23.7,205600.0,19.2953,19.3524,19.2871,19.3443,205600.0
2010-11-04 15:30:00,23.7,23.72,23.67,23.71,199600.0,19.3443,19.3606,19.3198,19.3524,199600.0
2010-11-04 15:40:00,23.71,23.72,23.66,23.68,173800.0,19.3524,19.3606,19.3116,19.3279,173800.0
2010-11-04 15:50:00,23.68,23.72,23.67,23.68,307500.0,19.3279,19.3606,19.3198,19.3279,307500.0
2010-11-05 09:30:00,23.74,24.2,23.6,24.09,714900.0,19.3769,19.7524,19.2626,19.6626,714900.0
2010-11-05 09:40:00,24.1,24.68,24.1,24.5,723900.0,19.6708,20.1442,19.6708,19.9972,723900.0
2010-11-05 09:50:00,24.49,24.5,24.09,24.2,416300.0,19.9891,19.9972,19.6626,19.7524,416300.0
2010-11-05 10:00:00,24.2,24.26,24.04,24.24,311100.0,19.7524,19.8013,19.6218,19.785,311100.0
2010-11-05 10:10:00,24.25,24.44,24.23,24.31,175500.0,19.7932,19.9483,19.7769,19.8422,175500.0
2010-11-05 10:20:00,24.31,24.38,24.24,24.35,95500.0,19.8422,19.8993,19.785,19.8748,95500.0
2010-11-05 10:30:00,24.34,24.42,24.28,24.4,220900.0,19.8666,19.9319,19.8177,19.9156,220900.0
2010-11-05 10:40:00,24.4,24.46,24.35,24.45,104300.0,19.9156,19.9646,19.8748,19.9564,104300.0
2010-11-05 10:50:00,24.46,24.5,24.36,24.37,276300.0,19.9646,19.9972,19.883,19.8911,276300.0
2010-11-05 11:00:00,24.37,24.38,24.1,24.25,371700.0,19.8911,19.8993,19.6708,19.7932,371700.0
2010-11-05 11:10:00,24.25,24.33,24.15,24.3,226400.0,19.7932,19.8585,19.7116,19.834,226400.0
2010-11-05 11:20:00,24.3,24.31,24.23,24.26,118400.0,19.834,19.8422,19.7769,19.8013,118400.0
2010-11-05 11:30:00,24.26,24.36,24.25,24.31,123500.0,19.8013,19.883,19.7932,19.8422,123500.0
2010-11-05 11:40:00,24.32,24.38,24.13,24.14,209900.0,19.8503,19.8993,19.6952,19.7034,209900.0
2010-11-05 11:50:00,24.14,24.23,24.01,24.02,137600.0,19.7034,19.7769,19.5973,19.6055,137600.0
2010-11-05 12:00:00,24.02,24.14,23.89,23.9,174500.0,19.6055,19.7034,19.4993,19.5075,174500.0
2010-11-05 12:10:00,23.91,23.97,23.8,23.94,233800.0,19.5157,19.5646,19.4259,19.5402,233800.0
2010-11-05 12:20:00,23.94,23.95,23.85,23.88,108200.0,19.5402,19.5483,19.4667,19.4912,108200.0
2010-11-05 12:30:00,23.87,24.14,23.85,24.06,158000.0,19.483,19.7034,19.4667,19.6381,158000.0
2010-11-05 12:40:00,24.07,24.12,24.0,24.1,138300.0,19.6463,19.6871,19.5891,19.6708,138300.0
2010-11-05 12:50:00,24.11,24.12,24.05,24.08,35700.0,19.6789,19.6871,19.6299,19.6544,35700.0
2010-11-05 13:00:00,24.08,24.13,24.07,24.11,42000.0,19.6544,19.6952,19.6463,19.6789,42000.0
2010-11-05 13:10:00,24.11,24.17,23.95,24.17,103300.0,19.6789,19.7279,19.5483,19.7279,103300.0
2010-11-05 13:20:00,24.16,24.2,24.15,24.16,89300.0,19.7197,19.7524,19.7116,19.7197,89300.0
2010-11-05 13:30:00,24.16,24.16,24.04,24.06,61100.0,19.7197,19.7197,19.6218,19.6381,61100.0
2010-11-05 13:40:00,24.06,24.11,24.05,24.1,29100.0,19.6381,19.6789,19.6299,19.6708,29100.0
2010-11-05 13:50:00,24.1,24.1,24.05,24.07,63200.0,19.6708,19.6708,19.6299,19.6463,63200.0
2010-11-05 14:00:00,24.06,24.16,24.06,24.16,60700.0,19.6381,19.7197,19.6381,19.7197,60700.0
2010-11-05 14:10:00,24.15,24.16,23.95,23.96,205800.0,19.7116,19.7197,19.5483,19.5565,205800.0
2010-11-05 14:20:00,23.95,23.99,23.85,23.92,342700.0,19.5483,19.581,19.4667,19.5238,342700.0
2010-11-05 14:30:00,23.91,24.02,23.89,24.02,163600.0,19.5157,19.6055,19.4993,19.6055,163600.0
2010-11-05 14:40:00,24.02,24.05,23.97,24.05,119700.0,19.6055,19.6299,19.5646,19.6299,119700.0
2010-11-05 14:50:00,24.04,24.08,24.03,24.07,123200.0,19.6218,19.6544,19.6136,19.6463,123200.0
2010-11-05 15:00:00,24.08,24.1,24.02,24.03,165600.0,19.6544,19.6708,19.6055,19.6136,165600.0
2010-11-05 15:10:00,24.04,24.04,23.94,24.03,231100.0,19.6218,19.6218,19.5402,19.6136,231100.0
2010-11-05 15:20:00,24.03,24.07,24.01,24.06,151200.0,19.6136,19.6463,19.5973,19.6381,151200.0
2010-11-05 15:30:00,24.06,24.11,24.04,24.04,130500.0,19.6381,19.6789,19.6218,19.6218,130500.0
2010-11-05 15:40:00,24.04,24.15,24.01,24.12,173100.0,19.6218,19.7116,19.5973,19.6871,173100.0
2010-11-05 15:50:00,24.13,24.18,24.11,24.18,318700.0,19.6952,19.736,19.6789,19.736,318700.0
2010-11-08 09:30:00,23.63,23.66,23.41,23.54,614700.0,19.2871,19.3116,19.1076,19.2137,614700.0
2010-11-08 09:40:00,23.53,23.55,23.19,23.24,422300.0,19.2055,19.2218,18.928,18.9688,422300.0
2010-11-08 09:50:00,23.21,23.42,23.1,23.42,382400.0,18.9443,19.1157,18.8545,19.1157,382400.0
2010-11-08 10:00:00,23.42,23.55,23.4,23.5,299800.0,19.1157,19.2218,19.0994,19.181,299800.0
2010-11-08 10:10:00,23.51,23.51,23.42,23.51,291900.0,19.1892,19.1892,19.1157,19.1892,291900.0
2010-11-08 10:20:00,23.51,23.64,23.51,23.63,210200.0,19.1892,19.2953,19.1892,19.2871,210200.0
2010-11-08 10:30:00,23.63,23.66,23.6,23.64,140000.0,19.2871,19.3116,19.2626,19.2953,140000.0
2010-11-08 10:40:00,23.64,23.76,23.61,23.74,188900.0,19.2953,19.3932,19.2708,19.3769,188900.0
2010-11-08 10:50:00,23.75,23.78,23.63,23.63,174600.0,19.3851,19.4096,19.2871,19.2871,174600.0
2010-11-08 11:00:00,23.63,23.69,23.57,23.67,139700.0,19.2871,19.3361,19.2382,19.3198,139700.0
2010-11-08 11:10:00,23.67,23.67,23.6,23.61,167900.0,19.3198,19.3198,19.2626,19.2708,167900.0
2010-11-08 11:20:00,23.61,23.68,23.59,23.61,84200.0,19.2708,19.3279,19.2545,19.2708,84200.0
2010-11-08 11:30:00,23.62,23.63,23.59,23.61,89600.0,19.279,19.2871,19.2545,19.2708,89600.0
2010-11-08 11:40:00,23.62,23.66,23.6,23.61,156000.0,19.279,19.3116,19.2626,19.2708,156000.0
2010-11-08 11:50:00,23.62,23.66,23.61,23.65,119400.0,19.279,19.3116,19.2708,19.3035,119400.0
2010-11-08 12:00:00,23.65,23.65,23.6,23.63,57300.0,19.3035,19.3035,19.2626,19.2871,57300.0
2010-11-08 12:10:00,23.63,23.71,23.61,23.71,145400.0,19.2871,19.3524,19.2708,19.3524,145400.0
2010-11-08 12:20:00,23.7,23.76,23.65,23.69,105800.0,19.3443,19.3932,19.3035,19.3361,105800.0
2010-11-08 12:30:00,23.69,23.71,23.67,23.7,66100.0,19.3361,19.3524,19.3198,19.3443,66100.0
2010-11-08 12:40:00,23.7,23.71,23.63,23.64,44100.0,19.3443,19.3524,19.2871,19.2953,44100.0
2010-11-08 12:50:00,23.65,23.73,23.64,23.7,33900.0,19.3035,19.3688,19.2953,19.3443,33900.0
2010-11-08 13:00:00,23.7,23.76,23.7,23.73,93300.0,19.3443,19.3932,19.3443,19.3688,93300.0
2010-11-08 13:10:00,23.74,23.78,23.73,23.77,124000.0,19.3769,19.4096,19.3688,19.4014,124000.0
2010-11-08 13:20:00,23.78,23.78,23.69,23.72,67200.0,19.4096,19.4096,19.3361,19.3606,67200.0
2010-11-08 13:30:00,23.72,23.77,23.7,23.75,100900.0,19.3606,19.4014,19.3443,19.3851,100900.0
2010-11-08 13:40:00,23.75,23.78,23.74,23.76,34700.0,19.3851,19.4096,19.3769,19.3932,34700.0
2010-11-08 13:50:00,23.76,23.84,23.73,23.81,400600.0,19.3932,19.4585,19.3688,19.4341,400600.0
2010-11-08 14:00:00,23.82,23.84,23.8,23.83,217000.0,19.4422,19.4585,19.4259,19.4504,217000.0
2010-11-08 14:10:00,23.83,23.9,23.83,23.88,105400.0,19.4504,19.5075,19.4504,19.4912,105400.0
2010-11-08 14:20:00,23.89,23.92,23.79,23.83,425600.0,19.4993,19.5238,19.4177,19.4504,425600.0
2010-11-08 14:30:00,23.84,23.86,23.82,23.86,107800.0,19.4585,19.4749,19.4422,19.4749,107800.0
2010-11-08 14:40:00,23.85,23.86,23.84,23.85,75400.0,19.4667,19.4749,19.4585,19.4667,75400.0
2010-11-08 14:50:00,23.85,23.89,23.84,23.87,120000.0,19.4667,19.4993,19.4585,19.483,120000.0
2010-11-08 15:00:00,23.88,23.88,23.85,23.85,62700.0,19.4912,19.4912,19.4667,19.4667,62700.0
2010-11-08 15:10:00,23.86,23.87,23.84,23.86,116500.0,19.4749,19.483,19.4585,19.4749,116500.0
2010-11-08 15:20:00,23.87,23.92,23.86,23.92,179200.0,19.483,19.5238,19.4749,19.5238,179200.0
2010-11-08 15:30:00,23.92,23.94,23.85,23.86,249600.0,19.5238,19.5402,19.4667,19.4749,249600.0
2010-11-08 15:40:00,23.86,23.9,23.82,23.84,253900.0,19.4749,19.5075,19.4422,19.4585,253900.0
2010-11-08 15:50:00,23.84,23.87,23.83,23.87,270800.0,19.4585,19.483,19.4504,19.483,270800.0
2010-11-09 09:30:00,23.84,23.87,23.7,23.75,265000.0,19.4585,19.483,19.3443,19.3851,265000.0
2010-11-09 09:40:00,23.75,23.81,23.66,23.75,426700.0,19.3851,19.4341,19.3116,19.3851,426700.0
2010-11-09 09:50:00,23.74,23.81,23.72,23.78,131900.0,19.3769,19.4341,19.3606,19.4096,131900.0
2010-11-09 10:00:00,23.79,23.92,23.76,23.85,116300.0,19.4177,19.5238,19.3932,19.4667,116300.0
2010-11-09 10:10:00,23.85,23.9,23.81,23.83,101000.0,19.4667,19.5075,19.4341,19.4504,101000.0
2010-11-09 10:20:00,23.83,23.91,23.82,23.9,63900.0,19.4504,19.5157,19.4422,19.5075,63900.0
2010-11-09 10:30:00,23.9,23.98,23.88,23.97,157900.0,19.5075,19.5728,19.4912,19.5646,157900.0
2010-11-09 10:40:00,23.97,23.98,23.92,23.95,107900.0,19.5646,19.5728,19.5238,19.5483,107900.0
2010-11-09 10:50:00,23.95,23.97,23.94,23.95,33500.0,19.5483,19.5646,19.5402,19.5483,33500.0
2010-11-09 11:00:00,23.95,23.95,23.9,23.91,74400.0,19.5483,19.5483,19.5075,19.5157,74400.0
2010-11-09 11:10:00,23.9,23.92,23.87,23.88,217300.0,19.5075,19.5238,19.483,19.4912,217300.0
2010-11-09 11:20:00,23.88,23.89,23.81,23.83,177900.0,19.4912,19.4993,19.4341,19.4504,177900.0
2010-11-09 11:30:00,23.84,23.84,23.81,23.84,189700.0,19.4585,19.4585,19.4341,19.4585,189700.0
2010-11-09 11:40:00,23.85,23.89,23.84,23.89,56300.0,19.4667,19.4993,19.4585,19.4993,56300.0
2010-11-09 11:50:00,23.88,23.9,23.82,23.82,49400.0,19.4912,19.5075,19.4422,19.4422,49400.0
2010-11-09 12:00:00,23.82,23.9,23.82,23.9,33800.0,19.4422,19.5075,19.4422,19.5075,33800.0
2010-11-09 12:10:00,23.89,23.9,23.84,23.85,52800.0,19.4993,19.5075,19.4585,19.4667,52800.0
2010-11-09 12:20:00,23.85,23.86,23.81,23.84,137100.0,19.4667,19.4749,19.4341,19.4585,137100.0
2010-11-09 12:30:00,23.84,23.86,23.81,23.85,90300.0,19.4585,19.4749,19.4341,19.4667,90300.0
2010-11-09 12:40:00,23.85,23.88,23.81,23.85,91100.0,19.4667,19.4912,19.4341,19.4667,91100.0
2010-11-09 12:50:00,23.86,23.91,23.85,23.89,61800.0,19.4749,19.5157,19.4667,19.4993,61800.0
2010-11-09 13:00:00,23.89,23.97,23.89,23.94,52800.0,19.4993,19.5646,19.4993,19.5402,52800.0
2010-11-09 13:10:00,23.93,23.97,23.9,23.93,57500.0,19.532,19.5646,19.5075,19.532,57500.0
2010-11-09 13:20:00,23.93,23.95,23.88,23.89,61800.0,19.532,19.5483,19.4912,19.4993,61800.0
2010-11-09 13:30:00,23.89,23.96,23.88,23.9,161200.0,19.4993,19.5565,19.4912,19.5075,161200.0
2010-11-09 13:40:00,23.91,23.92,23.86,23.9,119100.0,19.5157,19.5238,19.4749,19.5075,119100.0
2010-11-09 13:50:00,23.9,23.98,23.87,23.97,247900.0,19.5075,19.5728,19.483,19.5646,247900.0
2010-11-09 14:00:00,23.97,23.98,23.95,23.97,63500.0,19.5646,19.5728,19.5483,19.5646,63500.0
2010-11-09 14:10:00,23.98,23.99,23.93,23.93,86300.0,19.5728,19.581,19.532,19.532,86300.0
2010-11-09 14:20:00,23.94,23.97,23.9,23.91,74900.0,19.5402,19.5646,19.5075,19.5157,74900.0
2010-11-09 14:30:00,23.91,23.94,23.9,23.9,67800.0,19.5157,19.5402,19.5075,19.5075,67800.0
2010-11-09 14:40:00,23.91,23.94,23.9,23.9,51400.0,19.5157,19.5402,19.5075,19.5075,51400.0
2010-11-09 14:50:00,23.9,23.96,23.9,23.94,51000.0,19.5075,19.5565,19.5075,19.5402,51000.0
2010-11-09 15:00:00,23.94,23.94,23.9,23.91,48400.0,19.5402,19.5402,19.5075,19.5157,48400.0
2010-11-09 15:10:00,23.91,23.92,23.85,23.86,150300.0,19.5157,19.5238,19.4667,19.4749,150300.0
2010-11-09 15:20:00,23.86,23.88,23.74,23.79,397300.0,19.4749,19.4912,19.3769,19.4177,397300.0
2010-11-09 15:30:00,23.79,23.81,23.75,23.78,128500.0,19.4177,19.4341,19.3851,19.4096,128500.0
2010-11-09 15:40:00,23.77,23.79,23.68,23.68,245700.0,19.4014,19.4177,19.3279,19.3279,245700.0
2010-11-09 15:50:00,23.69,23.8,23.68,23.8,312900.0,19.3361,19.4259,19.3279,19.4259,312900.0
2010-11-10 09:30:00,23.6,23.85,23.6,23.66,450500.0,19.2626,19.4667,19.2626,19.3116,450500.0
2010-11-10 09:40:00,23.66,23.66,23.47,23.47,305100.0,19.3116,19.3116,19.1565,19.1565,305100.0
2010-11-10 09:50:00,23.48,23.55,23.42,23.46,260300.0,19.1647,19.2218,19.1157,19.1484,260300.0
2010-11-10 10:00:00,23.46,23.48,23.32,23.37,206000.0,19.1484,19.1647,19.0341,19.0749,206000.0
2010-11-10 10:10:00,23.36,23.61,23.34,23.58,110100.0,19.0668,19.2708,19.0504,19.2463,110100.0
2010-11-10 10:20:00,23.57,23.57,23.45,23.45,127100.0,19.2382,19.2382,19.1402,19.1402,127100.0
2010-11-10 10:30:00,23.45,23.53,23.44,23.52,100600.0,19.1402,19.2055,19.1321,19.1973,100600.0
2010-11-10 10:40:00,23.52,23.54,23.45,23.46,46800.0,19.1973,19.2137,19.1402,19.1484,46800.0
2010-11-10 10:50:00,23.47,23.53,23.43,23.49,78000.0,19.1565,19.2055,19.1239,19.1729,78000.0
2010-11-10 11:00:00,23.5,23.56,23.49,23.5,37100.0,19.181,19.23,19.1729,19.181,37100.0
2010-11-10 11:10:00,23.5,23.61,23.5,23.61,39700.0,19.181,19.2708,19.181,19.2708,39700.0
2010-11-10 11:20:00,23.61,23.66,23.58,23.65,45100.0,19.2708,19.3116,19.2463,19.3035,45100.0
2010-11-10 11:30:00,23.65,23.67,23.6,23.67,53300.0,19.3035,19.3198,19.2626,19.3198,53300.0
2010-11-10 11:40:00,23.67,23.71,23.66,23.7,25500.0,19.3198,19.3524,19.3116,19.3443,25500.0
2010-11-10 11:50:00,23.7,23.74,23.67,23.71,37800.0,19.3443,19.3769,19.3198,19.3524,37800.0
2010-11-10 12:00:00,23.71,23.75,23.67,23.67,65700.0,19.3524,19.3851,19.3198,19.3198,65700.0
2010-11-10 12:10:00,23.66,23.68,23.59,23.6,65600.0,19.3116,19.3279,19.2545,19.2626,65600.0
2010-11-10 12:20:00,23.59,23.63,23.56,23.62,41700.0,19.2545,19.2871,19.23,19.279,41700.0
2010-11-10 12:30:00,23.61,23.66,23.61,23.65,44500.0,19.2708,19.3116,19.2708,19.3035,44500.0
2010-11-10 12:40:00,23.65,23.65,23.61,23.65,55500.0,19.3035,19.3035,19.2708,19.3035,55500.0
2010-11-10 12:50:00,23.64,23.69,23.64,23.68,49500.0,19.2953,19.3361,19.2953,19.3279,49500.0
2010-11-10 13:00:00,23.68,23.74,23.63,23.73,111800.0,19.3279,19.3769,19.2871,19.3688,111800.0
2010-11-10 13:10:00,23.73,23.77,23.69,23.77,55700.0,19.3688,19.4014,19.3361,19.4014,55700.0
2010-11-10 13:20:00,23.77,23.81,23.75,23.77,68100.0,19.4014,19.4341,19.3851,19.4014,68100.0
2010-11-10 13:30:00,23.78,23.81,23.72,23.72,51200.0,19.4096,19.4341,19.3606,19.3606,51200.0
2010-11-10 13:40:00,23.72,23.77,23.7,23.7,73900.0,19.3606,19.4014,19.3443,19.3443,73900.0
2010-11-10 13:50:00,23.7,23.71,23.66,23.68,92800.0,19.3443,19.3524,19.3116,19.3279,92800.0
2010-11-10 14:00:00,23.69,23.81,23.69,23.8,109300.0,19.3361,19.4341,19.3361,19.4259,109300.0
2010-11-10 14:10:00,23.8,23.82,23.78,23.82,25000.0,19.4259,19.4422,19.4096,19.4422,25000.0
2010-11-10 14:20:00,23.82,23.82,23.75,23.81,32900.0,19.4422,19.4422,19.3851,19.4341,32900.0
2010-11-10 14:30:00,23.81,23.82,23.77,23.8,37200.0,19.4341,19.4422,19.4014,19.4259,37200.0
2010-11-10 14:40:00,23.8,23.83,23.78,23.79,93800.0,19.4259,19.4504,19.4096,19.4177,93800.0
2010-11-10 14:50:00,23.8,23.82,23.78,23.8,45700.0,19.4259,19.4422,19.4096,19.4259,45700.0
2010-11-10 15:00:00,23.8,23.82,23.71,23.72,126700.0,19.4259,19.4422,19.3524,19.3606,126700.0
2010-11-10 15:10:00,23.72,23.77,23.71,23.74,54500.0,19.3606,19.4014,19.3524,19.3769,54500.0
2010-11-10 15:20:00,23.74,23.81,23.74,23.8,47800.0,19.3769,19.4341,19.3769,19.4259,47800.0
2010-11-10 15:30:00,23.8,23.83,23.77,23.8,83100.0,19.4259,19.4504,19.4014,19.4259,83100.0
2010-11-10 15:40:00,23.79,23.8,23.75,23.77,94900.0,19.4177,19.4259,19.3851,19.4014,94900.0
2010-11-10 15:50:00,23.76,23.82,23.76,23.79,177800.0,19.3932,19.4422,19.3932,19.4177,177800.0
2010-11-11 09:30:00,23.5,23.5,23.04,23.05,350000.0,19.181,19.181,18.8056,18.8137,350000.0
2010-11-11 09:40:00,23.04,23.27,23.01,23.24,232200.0,18.8056,18.9933,18.7811,18.9688,232200.0
2010-11-11 09:50:00,23.25,23.37,23.2,23.33,234800.0,18.977,19.0749,18.9362,19.0423,234800.0
2010-11-11 10:00:00,23.32,23.4,23.3,23.4,133300.0,19.0341,19.0994,19.0178,19.0994,133300.0
2010-11-11 10:10:00,23.4,23.44,23.37,23.39,100800.0,19.0994,19.1321,19.0749,19.0912,100800.0
2010-11-11 10:20:00,23.38,23.41,23.31,23.32,237500.0,19.0831,19.1076,19.0259,19.0341,237500.0
2010-11-11 10:30:00,23.31,23.37,23.3,23.3,120700.0,19.0259,19.0749,19.0178,19.0178,120700.0
2010-11-11 10:40:00,23.3,23.37,23.18,23.19,211900.0,19.0178,19.0749,18.9198,18.928,211900.0
2010-11-11 10:50:00,23.18,23.21,23.15,23.19,121500.0,18.9198,18.9443,18.8953,18.928,121500.0
2010-11-11 11:00:00,23.2,23.2,23.1,23.12,154300.0,18.9362,18.9362,18.8545,18.8709,154300.0
2010-11-11 11:10:00,23.11,23.16,23.1,23.14,73000.0,18.8627,18.9035,18.8545,18.8872,73000.0
2010-11-11 11:20:00,23.14,23.14,23.1,23.11,102500.0,18.8872,18.8872,18.8545,18.8627,102500.0
2010-11-11 11:30:00,23.11,23.17,23.1,23.16,156400.0,18.8627,18.9117,18.8545,18.9035,156400.0
2010-11-11 11:40:00,23.16,23.25,23.12,23.24,114300.0,18.9035,18.977,18.8709,18.9688,114300.0
2010-11-11 11:50:00,23.22,23.22,23.15,23.21,52000.0,18.9525,18.9525,18.8953,18.9443,52000.0
2010-11-11 12:00:00,23.21,23.28,23.19,23.25,38400.0,18.9443,19.0015,18.928,18.977,38400.0
2010-11-11 12:10:00,23.26,23.3,23.24,23.26,91000.0,18.9851,19.0178,18.9688,18.9851,91000.0
2010-11-11 12:20:00,23.25,23.29,23.24,23.27,22400.0,18.977,19.0096,18.9688,18.9933,22400.0
2010-11-11 12:30:00,23.28,23.33,23.27,23.29,47700.0,19.0015,19.0423,18.9933,19.0096,47700.0
2010-11-11 12:40:00,23.3,23.36,23.29,23.35,96300.0,19.0178,19.0668,19.0096,19.0586,96300.0
2010-11-11 12:50:00,23.36,23.46,23.36,23.4,118500.0,19.0668,19.1484,19.0668,19.0994,118500.0
2010-11-11 13:00:00,23.39,23.4,23.29,23.31,77800.0,19.0912,19.0994,19.0096,19.0259,77800.0
2010-11-11 13:10:00,23.31,23.33,23.29,23.29,77200.0,19.0259,19.0423,19.0096,19.0096,77200.0
2010-11-11 13:20:00,23.29,23.31,23.27,23.28,56600.0,19.0096,19.0259,18.9933,19.0015,56600.0
2010-11-11 13:30:00,23.27,23.4,23.27,23.4,45900.0,18.9933,19.0994,18.9933,19.0994,45900.0
2010-11-11 13:40:00,23.4,23.44,23.39,23.4,65800.0,19.0994,19.1321,19.0912,19.0994,65800.0
2010-11-11 13:50:00,23.41,23.48,23.41,23.46,39300.0,19.1076,19.1647,19.1076,19.1484,39300.0
2010-11-11 14:00:00,23.46,23.47,23.41,23.45,58600.0,19.1484,19.1565,19.1076,19.1402,58600.0
2010-11-11 14:10:00,23.44,23.49,23.42,23.48,41800.0,19.1321,19.1729,19.1157,19.1647,41800.0
2010-11-11 14:20:00,23.48,23.5,23.45,23.45,86600.0,19.1647,19.181,19.1402,19.1402,86600.0
2010-11-11 14:30:00,23.45,23.47,23.39,23.43,148600.0,19.1402,19.1565,19.0912,19.1239,148600.0
2010-11-11 14:40:00,23.44,23.47,23.38,23.39,137700.0,19.1321,19.1565,19.0831,19.0912,137700.0
2010-11-11 14:50:00,23.39,23.4,23.33,23.34,87300.0,19.0912,19.0994,19.0423,19.0504,87300.0
2010-11-11 15:00:00,23.35,23.35,23.31,23.34,99000.0,19.0586,19.0586,19.0259,19.0504,99000.0
2010-11-11 15:10:00,23.33,23.36,23.33,23.34,195700.0,19.0423,19.0668,19.0423,19.0504,195700.0
2010-11-11 15:20:00,23.34,23.36,23.3,23.33,98600.0,19.0504,19.0668,19.0178,19.0423,98600.0
2010-11-11 15:30:00,23.33,23.34,23.28,23.34,182800.0,19.0423,19.0504,19.0015,19.0504,182800.0
2010-11-11 15:40:00,23.34,23.35,23.28,23.28,174900.0,19.0504,19.0586,19.0015,19.0015,174900.0
2010-11-11 15:50:00,23.28,23.34,23.27,23.32,308200.0,19.0015,19.0504,18.9933,19.0341,308200.0
2010-11-12 09:30:00,23.12,23.29,23.08,23.24,141000.0,18.8709,19.0096,18.8382,18.9688,141000.0
2010-11-12 09:40:00,23.23,23.46,23.21,23.44,98300.0,18.9606,19.1484,18.9443,19.1321,98300.0
2010-11-12 09:50:00,23.44,23.52,23.41,23.49,55400.0,19.1321,19.1973,19.1076,19.1729,55400.0
2010-11-12 10:00:00,23.49,23.51,23.35,23.36,53700.0,19.1729,19.1892,19.0586,19.0668,53700.0
2010-11-12 10:10:00,23.37,23.44,23.34,23.41,75100.0,19.0749,19.1321,19.0504,19.1076,75100.0
2010-11-12 10:20:00,23.4,23.4,23.25,23.25,70500.0,19.0994,19.0994,18.977,18.977,70500.0
2010-11-12 10:30:00,23.25,23.29,23.2,23.22,81500.0,18.977,19.0096,18.9362,18.9525,81500.0
2010-11-12 10:40:00,23.22,23.25,23.18,23.2,51700.0,18.9525,18.977,18.9198,18.9362,51700.0
2010-11-12 10:50:00,23.21,23.21,23.1,23.11,96400.0,18.9443,18.9443,18.8545,18.8627,96400.0
2010-11-12 11:00:00,23.11,23.16,23.02,23.02,104400.0,18.8627,18.9035,18.7892,18.7892,104400.0
2010-11-12 11:10:00,23.03,23.05,22.94,23.0,242900.0,18.7974,18.8137,18.7239,18.7729,242900.0
2010-11-12 11:20:00,22.99,23.1,22.99,23.07,86900.0,18.7648,18.8545,18.7648,18.8301,86900.0
2010-11-12 11:30:00,23.07,23.08,23.0,23.01,40500.0,18.8301,18.8382,18.7729,18.7811,40500.0
2010-11-12 11:40:00,23.01,23.05,22.98,23.0,66400.0,18.7811,18.8137,18.7566,18.7729,66400.0
2010-11-12 11:50:00,22.99,23.04,22.91,23.03,67800.0,18.7648,18.8056,18.6995,18.7974,67800.0
2010-11-12 12:00:00,23.04,23.05,22.99,23.05,33300.0,18.8056,18.8137,18.7648,18.8137,33300.0
2010-11-12 12:10:00,23.04,23.05,22.94,22.94,138800.0,18.8056,18.8137,18.7239,18.7239,138800.0
2010-11-12 12:20:00,22.94,22.94,22.79,22.8,178600.0,18.7239,18.7239,18.6015,18.6097,178600.0
2010-11-12 12:30:00,22.8,22.82,22.72,22.82,115400.0,18.6097,18.626,18.5444,18.626,115400.0
2010-11-12 12:40:00,22.82,22.86,22.8,22.81,37600.0,18.626,18.6586,18.6097,18.6178,37600.0
2010-11-12 12:50:00,22.81,22.88,22.78,22.84,32700.0,18.6178,18.675,18.5934,18.6423,32700.0
2010-11-12 13:00:00,22.84,22.93,22.8,22.89,88100.0,18.6423,18.7158,18.6097,18.6831,88100.0
2010-11-12 13:10:00,22.9,22.95,22.89,22.9,25800.0,18.6913,18.7321,18.6831,18.6913,25800.0
2010-11-12 13:20:00,22.91,22.96,22.86,22.94,39400.0,18.6995,18.7403,18.6586,18.7239,39400.0
2010-11-12 13:30:00,22.94,23.0,22.91,22.96,50300.0,18.7239,18.7729,18.6995,18.7403,50300.0
2010-11-12 13:40:00,22.96,22.98,22.91,22.92,23700.0,18.7403,18.7566,18.6995,18.7076,23700.0
2010-11-12 13:50:00,22.93,22.94,22.88,22.89,19000.0,18.7158,18.7239,18.675,18.6831,19000.0
2010-11-12 14:00:00,22.89,22.91,22.86,22.9,33300.0,18.6831,18.6995,18.6586,18.6913,33300.0
2010-11-12 14:10:00,22.9,23.0,22.89,22.99,37500.0,18.6913,18.7729,18.6831,18.7648,37500.0
2010-11-12 14:20:00,22.99,23.05,22.97,23.01,62200.0,18.7648,18.8137,18.7484,18.7811,62200.0
2010-11-12 14:30:00,23.0,23.09,22.98,23.07,77000.0,18.7729,18.8464,18.7566,18.8301,77000.0
2010-11-12 14:40:00,23.08,23.11,23.04,23.11,49600.0,18.8382,18.8627,18.8056,18.8627,49600.0
2010-11-12 14:50:00,23.11,23.16,23.1,23.13,45500.0,18.8627,18.9035,18.8545,18.879,45500.0
2010-11-12 15:00:00,23.12,23.22,23.09,23.19,77800.0,18.8709,18.9525,18.8464,18.928,77800.0
2010-11-12 15:10:00,23.19,23.23,23.15,23.23,67300.0,18.928,18.9606,18.8953,18.9606,67300.0
2010-11-12 15:20:00,23.23,23.26,23.19,23.23,169800.0,18.9606,18.9851,18.928,18.9606,169800.0
2010-11-12 15:30:00,23.23,23.25,23.2,23.21,165500.0,18.9606,18.977,18.9362,18.9443,165500.0
2010-11-12 15:40:00,23.21,23.22,23.15,23.19,98600.0,18.9443,18.9525,18.8953,18.928,98600.0
2010-11-12 15:50:00,23.19,23.19,23.14,23.14,165700.0,18.928,18.928,18.8872,18.8872,165700.0
2010-11-15 09:30:00,23.19,23.43,23.14,23.39,151400.0,18.928,19.1239,18.8872,19.0912,151400.0
2010-11-15 09:40:00,23.39,23.46,23.29,23.31,150000.0,19.0912,19.1484,19.0096,19.0259,150000.0
2010-11-15 09:50:00,23.29,23.3,23.03,23.03,113000.0,19.0096,19.0178,18.7974,18.7974,113000.0
2010-11-15 10:00:00,23.01,23.13,23.0,23.06,87100.0,18.7811,18.879,18.7729,18.8219,87100.0
2010-11-15 10:10:00,23.05,23.06,23.0,23.02,89000.0,18.8137,18.8219,18.7729,18.7892,89000.0
2010-11-15 10:20:00,23.02,23.06,22.97,22.97,76700.0,18.7892,18.8219,18.7484,18.7484,76700.0
2010-11-15 10:30:00,22.97,23.05,22.97,23.05,67000.0,18.7484,18.8137,18.7484,18.8137,67000.0
2010-11-15 10:40:00,23.04,23.06,22.98,23.03,84100.0,18.8056,18.8219,18.7566,18.7974,84100.0
2010-11-15 10:50:00,23.04,23.08,22.97,23.0,55500.0,18.8056,18.8382,18.7484,18.7729,55500.0
2010-11-15 11:00:00,23.01,23.07,23.0,23.03,53200.0,18.7811,18.8301,18.7729,18.7974,53200.0
2010-11-15 11:10:00,23.03,23.11,23.03,23.1,22300.0,18.7974,18.8627,18.7974,18.8545,22300.0
2010-11-15 11:20:00,23.1,23.15,23.08,23.1,48300.0,18.8545,18.8953,18.8382,18.8545,48300.0
2010-11-15 11:30:00,23.1,23.15,23.06,23.14,46000.0,18.8545,18.8953,18.8219,18.8872,46000.0
2010-11-15 11:40:00,23.14,23.26,23.12,23.21,38800.0,18.8872,18.9851,18.8709,18.9443,38800.0
2010-11-15 11:50:00,23.22,23.22,23.14,23.16,22600.0,18.9525,18.9525,18.8872,18.9035,22600.0
2010-11-15 12:00:00,23.16,23.2,23.11,23.11,59900.0,18.9035,18.9362,18.8627,18.8627,59900.0
2010-11-15 12:10:00,23.12,23.12,23.03,23.05,28500.0,18.8709,18.8709,18.7974,18.8137,28500.0
2010-11-15 12:20:00,23.05,23.11,23.01,23.08,35100.0,18.8137,18.8627,18.7811,18.8382,35100.0
2010-11-15 12:30:00,23.06,23.08,23.04,23.07,47200.0,18.8219,18.8382,18.8056,18.8301,47200.0
2010-11-15 12:40:00,23.06,23.11,23.06,23.08,13000.0,18.8219,18.8627,18.8219,18.8382,13000.0
2010-11-15 12:50:00,23.08,23.12,23.07,23.1,32000.0,18.8382,18.8709,18.8301,18.8545,32000.0
2010-11-15 13:00:00,23.1,23.1,23.0,23.02,79000.0,18.8545,18.8545,18.7729,18.7892,79000.0
2010-11-15 13:10:00,23.02,23.02,23.0,23.01,39300.0,18.7892,18.7892,18.7729,18.7811,39300.0
2010-11-15 13:20:00,23.02,23.03,22.99,23.0,134100.0,18.7892,18.7974,18.7648,18.7729,134100.0
2010-11-15 13:30:00,23.0,23.01,22.98,22.98,62600.0,18.7729,18.7811,18.7566,18.7566,62600.0
2010-11-15 13:40:00,22.99,23.06,22.99,23.01,104800.0,18.7648,18.8219,18.7648,18.7811,104800.0
2010-11-15 13:50:00,23.01,23.08,22.99,23.05,228500.0,18.7811,18.8382,18.7648,18.8137,228500.0
2010-11-15 14:00:00,23.04,23.08,23.04,23.06,33800.0,18.8056,18.8382,18.8056,18.8219,33800.0
2010-11-15 14:10:00,23.06,23.07,23.04,23.05,65000.0,18.8219,18.8301,18.8056,18.8137,65000.0
2010-11-15 14:20:00,23.05,23.06,23.03,23.04,32600.0,18.8137,18.8219,18.7974,18.8056,32600.0
2010-11-15 14:30:00,23.03,23.08,23.03,23.08,33100.0,18.7974,18.8382,18.7974,18.8382,33100.0
2010-11-15 14:40:00,23.07,23.09,23.05,23.06,38300.0,18.8301,18.8464,18.8137,18.8219,38300.0
2010-11-15 14:50:00,23.07,23.09,23.05,23.05,31200.0,18.8301,18.8464,18.8137,18.8137,31200.0
2010-11-15 15:00:00,23.05,23.08,23.05,23.08,61300.0,18.8137,18.8382,18.8137,18.8382,61300.0
2010-11-15 15:10:00,23.09,23.09,23.0,23.02,85200.0,18.8464,18.8464,18.7729,18.7892,85200.0
2010-11-15 15:20:00,23.02,23.02,22.99,23.01,100200.0,18.7892,18.7892,18.7648,18.7811,100200.0
2010-11-15 15:30:00,23.01,23.04,22.97,23.03,108600.0,18.7811,18.8056,18.7484,18.7974,108600.0
2010-11-15 15:40:00,23.03,23.04,22.99,23.0,170500.0,18.7974,18.8056,18.7648,18.7729,170500.0
2010-11-15 15:50:00,23.01,23.03,22.93,22.94,192500.0,18.7811,18.7974,18.7158,18.7239,192500.0
2010-11-16 09:30:00,22.77,22.89,22.66,22.79,262100.0,18.5852,18.6831,18.4954,18.6015,262100.0
2010-11-16 09:40:00,22.82,23.0,22.81,22.83,198300.0,18.626,18.7729,18.6178,18.6342,198300.0
2010-11-16 09:50:00,22.82,22.87,22.78,22.82,121600.0,18.626,18.6668,18.5934,18.626,121600.0
2010-11-16 10:00:00,22.81,22.83,22.7,22.77,155200.0,18.6178,18.6342,18.5281,18.5852,155200.0
2010-11-16 10:10:00,22.78,22.8,22.68,22.68,60800.0,18.5934,18.6097,18.5117,18.5117,60800.0
2010-11-16 10:20:00,22.67,22.68,22.52,22.53,339200.0,18.5036,18.5117,18.3811,18.3893,339200.0
2010-11-16 10:30:00,22.53,22.59,22.43,22.44,379000.0,18.3893,18.4383,18.3077,18.3158,379000.0
2010-11-16 10:40:00,22.44,22.44,22.37,22.41,134200.0,18.3158,18.3158,18.2587,18.2914,134200.0
2010-11-16 10:50:00,22.41,22.48,22.36,22.45,84500.0,18.2914,18.3485,18.2505,18.324,84500.0
2010-11-16 11:00:00,22.45,22.48,22.24,22.29,176200.0,18.324,18.3485,18.1526,18.1934,176200.0
2010-11-16 11:10:00,22.28,22.39,22.25,22.31,95900.0,18.1852,18.275,18.1608,18.2097,95900.0
2010-11-16 11:20:00,22.31,22.35,22.3,22.33,155600.0,18.2097,18.2424,18.2016,18.2261,155600.0
2010-11-16 11:30:00,22.33,22.35,22.27,22.28,85400.0,18.2261,18.2424,18.1771,18.1852,85400.0
2010-11-16 11:40:00,22.29,22.3,22.15,22.2,157600.0,18.1934,18.2016,18.0791,18.1199,157600.0
2010-11-16 11:50:00,22.2,22.26,22.19,22.25,105800.0,18.1199,18.1689,18.1118,18.1608,105800.0
2010-11-16 12:00:00,22.25,22.29,22.24,22.29,47700.0,18.1608,18.1934,18.1526,18.1934,47700.0
2010-11-16 12:10:00,22.28,22.32,22.26,22.3,139800.0,18.1852,18.2179,18.1689,18.2016,139800.0
2010-11-16 12:20:00,22.29,22.3,22.23,22.25,67400.0,18.1934,18.2016,18.1444,18.1608,67400.0
2010-11-16 12:30:00,22.25,22.25,22.17,22.18,109600.0,18.1608,18.1608,18.0955,18.1036,109600.0
2010-11-16 12:40:00,22.19,22.2,22.11,22.12,87900.0,18.1118,18.1199,18.0465,18.0546,87900.0
2010-11-16 12:50:00,22.12,22.24,22.07,22.24,108000.0,18.0546,18.1526,18.0138,18.1526,108000.0
2010-11-16 13:00:00,22.24,22.28,22.23,22.27,43800.0,18.1526,18.1852,18.1444,18.1771,43800.0
2010-11-16 13:10:00,22.27,22.35,22.27,22.35,60100.0,18.1771,18.2424,18.1771,18.2424,60100.0
2010-11-16 13:20:00,22.35,22.4,22.34,22.36,97400.0,18.2424,18.2832,18.2342,18.2505,97400.0
2010-11-16 13:30:00,22.37,22.38,22.33,22.36,67600.0,18.2587,18.2669,18.2261,18.2505,67600.0
2010-11-16 13:40:00,22.36,22.36,22.28,22.32,88000.0,18.2505,18.2505,18.1852,18.2179,88000.0
2010-11-16 13:50:00,22.32,22.4,22.32,22.39,192300.0,18.2179,18.2832,18.2179,18.275,192300.0
2010-11-16 14:00:00,22.39,22.4,22.32,22.32,97400.0,18.275,18.2832,18.2179,18.2179,97400.0
2010-11-16 14:10:00,22.32,22.4,22.3,22.39,101600.0,18.2179,18.2832,18.2016,18.275,101600.0
2010-11-16 14:20:00,22.4,22.42,22.33,22.36,145400.0,18.2832,18.2995,18.2261,18.2505,145400.0
2010-11-16 14:30:00,22.36,22.39,22.34,22.35,59500.0,18.2505,18.275,18.2342,18.2424,59500.0
2010-11-16 14:40:00,22.35,22.38,22.33,22.37,59000.0,18.2424,18.2669,18.2261,18.2587,59000.0
2010-11-16 14:50:00,22.37,22.4,22.35,22.38,56100.0,18.2587,18.2832,18.2424,18.2669,56100.0
2010-11-16 15:00:00,22.38,22.4,22.35,22.37,58500.0,18.2669,18.2832,18.2424,18.2587,58500.0
2010-11-16 15:10:00,22.36,22.37,22.28,22.31,117900.0,18.2505,18.2587,18.1852,18.2097,117900.0
2010-11-16 15:20:00,22.31,22.4,22.31,22.35,106300.0,18.2097,18.2832,18.2097,18.2424,106300.0
2010-11-16 15:30:00,22.35,22.38,22.33,22.35,129100.0,18.2424,18.2669,18.2261,18.2424,129100.0
2010-11-16 15:40:00,22.36,22.39,22.33,22.36,189600.0,18.2505,18.275,18.2261,18.2505,189600.0
2010-11-16 15:50:00,22.35,22.4,22.34,22.37,341400.0,18.2424,18.2832,18.2342,18.2587,341400.0
2010-11-17 09:30:00,22.51,22.66,22.35,22.58,104200.0,18.373,18.4954,18.2424,18.4301,104200.0
2010-11-17 09:40:00,22.59,22.69,22.49,22.62,115000.0,18.4383,18.5199,18.3566,18.4628,115000.0
2010-11-17 09:50:00,22.63,22.72,22.61,22.69,86300.0,18.4709,18.5444,18.4546,18.5199,86300.0
2010-11-17 10:00:00,22.69,22.96,22.69,22.95,107500.0,18.5199,18.7403,18.5199,18.7321,107500.0
2010-11-17 10:10:00,22.95,23.13,22.93,23.01,182000.0,18.7321,18.879,18.7158,18.7811,182000.0
2010-11-17 10:20:00,23.01,23.17,22.98,23.11,118000.0,18.7811,18.9117,18.7566,18.8627,118000.0
2010-11-17 10:30:00,23.11,23.14,23.05,23.1,113500.0,18.8627,18.8872,18.8137,18.8545,113500.0
2010-11-17 10:40:00,23.11,23.19,23.09,23.13,69300.0,18.8627,18.928,18.8464,18.879,69300.0
2010-11-17 10:50:00,23.14,23.14,23.02,23.06,64200.0,18.8872,18.8872,18.7892,18.8219,64200.0
2010-11-17 11:00:00,23.06,23.07,23.0,23.02,62800.0,18.8219,18.8301,18.7729,18.7892,62800.0
2010-11-17 11:10:00,23.03,23.14,23.01,23.11,50700.0,18.7974,18.8872,18.7811,18.8627,50700.0
2010-11-17 11:20:00,23.1,23.11,23.03,23.04,29600.0,18.8545,18.8627,18.7974,18.8056,29600.0
2010-11-17 11:30:00,23.04,23.04,22.99,23.03,41900.0,18.8056,18.8056,18.7648,18.7974,41900.0
2010-11-17 11:40:00,23.03,23.05,22.96,22.97,31200.0,18.7974,18.8137,18.7403,18.7484,31200.0
2010-11-17 11:50:00,22.98,23.03,22.95,22.99,28500.0,18.7566,18.7974,18.7321,18.7648,28500.0
2010-11-17 12:00:00,22.99,23.0,22.96,22.96,26300.0,18.7648,18.7729,18.7403,18.7403,26300.0
2010-11-17 12:10:00,22.97,23.02,22.94,22.95,23500.0,18.7484,18.7892,18.7239,18.7321,23500.0
2010-11-17 12:20:00,22.94,22.97,22.92,22.94,29800.0,18.7239,18.7484,18.7076,18.7239,29800.0
2010-11-17 12:30:00,22.94,22.95,22.89,22.93,23600.0,18.7239,18.7321,18.6831,18.7158,23600.0
2010-11-17 12:40:00,22.94,22.94,22.9,22.91,46900.0,18.7239,18.7239,18.6913,18.6995,46900.0
2010-11-17 12:50:00,22.92,22.93,22.89,22.9,23200.0,18.7076,18.7158,18.6831,18.6913,23200.0
2010-11-17 13:00:00,22.91,22.91,22.85,22.86,23600.0,18.6995,18.6995,18.6505,18.6586,23600.0
2010-11-17 13:10:00,22.86,22.87,22.81,22.84,90000.0,18.6586,18.6668,18.6178,18.6423,90000.0
2010-11-17 13:20:00,22.84,22.91,22.83,22.91,21000.0,18.6423,18.6995,18.6342,18.6995,21000.0
2010-11-17 13:30:00,22.92,22.93,22.88,22.88,55400.0,18.7076,18.7158,18.675,18.675,55400.0
2010-11-17 13:40:00,22.88,22.93,22.87,22.92,39700.0,18.675,18.7158,18.6668,18.7076,39700.0
2010-11-17 13:50:00,22.92,22.96,22.9,22.95,68500.0,18.7076,18.7403,18.6913,18.7321,68500.0
2010-11-17 14:00:00,22.95,22.96,22.9,22.91,26800.0,18.7321,18.7403,18.6913,18.6995,26800.0
2010-11-17 14:10:00,22.92,22.92,22.87,22.89,42300.0,18.7076,18.7076,18.6668,18.6831,42300.0
2010-11-17 14:20:00,22.89,22.94,22.87,22.93,42000.0,18.6831,18.7239,18.6668,18.7158,42000.0
2010-11-17 14:30:00,22.93,22.94,22.92,22.93,18900.0,18.7158,18.7239,18.7076,18.7158,18900.0
2010-11-17 14:40:00,22.93,22.98,22.93,22.95,60300.0,18.7158,18.7566,18.7158,18.7321,60300.0
2010-11-17 14:50:00,22.95,22.99,22.95,22.97,57800.0,18.7321,18.7648,18.7321,18.7484,57800.0
2010-11-17 15:00:00,22.96,22.97,22.88,22.88,147300.0,18.7403,18.7484,18.675,18.675,147300.0
2010-11-17 15:10:00,22.89,22.92,22.87,22.87,59900.0,18.6831,18.7076,18.6668,18.6668,59900.0
2010-11-17 15:20:00,22.87,22.9,22.78,22.78,127800.0,18.6668,18.6913,18.5934,18.5934,127800.0
2010-11-17 15:30:00,22.8,22.92,22.78,22.9,70400.0,18.6097,18.7076,18.5934,18.6913,70400.0
2010-11-17 15:40:00,22.9,22.94,22.84,22.93,109800.0,18.6913,18.7239,18.6423,18.7158,109800.0
2010-11-17 15:50:00,22.93,22.96,22.9,22.9,149600.0,18.7158,18.7403,18.6913,18.6913,149600.0
2010-11-18 09:30:00,23.25,23.31,23.0,23.29,351000.0,18.977,19.0259,18.7729,19.0096,351000.0
2010-11-18 09:40:00,23.29,23.43,23.29,23.42,123400.0,19.0096,19.1239,19.0096,19.1157,123400.0
2010-11-18 09:50:00,23.43,23.46,23.43,23.45,75700.0,19.1239,19.1484,19.1239,19.1402,75700.0
2010-11-18 10:00:00,23.45,23.74,23.43,23.74,252100.0,19.1402,19.3769,19.1239,19.3769,252100.0
2010-11-18 10:10:00,23.74,23.8,23.63,23.65,123600.0,19.3769,19.4259,19.2871,19.3035,123600.0
2010-11-18 10:20:00,23.64,23.7,23.58,23.69,70400.0,19.2953,19.3443,19.2463,19.3361,70400.0
2010-11-18 10:30:00,23.69,23.76,23.61,23.75,134200.0,19.3361,19.3932,19.2708,19.3851,134200.0
2010-11-18 10:40:00,23.75,23.78,23.67,23.67,103600.0,19.3851,19.4096,19.3198,19.3198,103600.0
2010-11-18 10:50:00,23.68,23.72,23.66,23.71,62100.0,19.3279,19.3606,19.3116,19.3524,62100.0
2010-11-18 11:00:00,23.72,23.78,23.7,23.7,79400.0,19.3606,19.4096,19.3443,19.3443,79400.0
2010-11-18 11:10:00,23.7,23.7,23.62,23.65,42900.0,19.3443,19.3443,19.279,19.3035,42900.0
2010-11-18 11:20:00,23.64,23.78,23.64,23.78,80400.0,19.2953,19.4096,19.2953,19.4096,80400.0
2010-11-18 11:30:00,23.77,23.78,23.74,23.76,49900.0,19.4014,19.4096,19.3769,19.3932,49900.0
2010-11-18 11:40:00,23.75,23.76,23.65,23.66,60300.0,19.3851,19.3932,19.3035,19.3116,60300.0
2010-11-18 11:50:00,23.65,23.71,23.65,23.7,24200.0,19.3035,19.3524,19.3035,19.3443,24200.0
2010-11-18 12:00:00,23.71,23.75,23.66,23.69,57900.0,19.3524,19.3851,19.3116,19.3361,57900.0
2010-11-18 12:10:00,23.69,23.7,23.65,23.69,52300.0,19.3361,19.3443,19.3035,19.3361,52300.0
2010-11-18 12:20:00,23.69,23.73,23.69,23.73,23000.0,19.3361,19.3688,19.3361,19.3688,23000.0
2010-11-18 12:30:00,23.73,23.77,23.73,23.77,28200.0,19.3688,19.4014,19.3688,19.4014,28200.0
2010-11-18 12:40:00,23.77,23.79,23.76,23.77,57500.0,19.4014,19.4177,19.3932,19.4014,57500.0
2010-11-18 12:50:00,23.77,23.8,23.77,23.78,60000.0,19.4014,19.4259,19.4014,19.4096,60000.0
2010-11-18 13:00:00,23.78,23.78,23.76,23.76,39300.0,19.4096,19.4096,19.3932,19.3932,39300.0
2010-11-18 13:10:00,23.77,23.8,23.76,23.78,52200.0,19.4014,19.4259,19.3932,19.4096,52200.0
2010-11-18 13:20:00,23.78,23.79,23.76,23.77,34300.0,19.4096,19.4177,19.3932,19.4014,34300.0
2010-11-18 13:30:00,23.77,23.79,23.77,23.78,43000.0,19.4014,19.4177,19.4014,19.4096,43000.0
2010-11-18 13:40:00,23.78,23.87,23.78,23.86,226100.0,19.4096,19.483,19.4096,19.4749,226100.0
2010-11-18 13:50:00,23.86,23.93,23.85,23.93,143400.0,19.4749,19.532,19.4667,19.532,143400.0
2010-11-18 14:00:00,23.92,23.97,23.91,23.96,133000.0,19.5238,19.5646,19.5157,19.5565,133000.0
2010-11-18 14:10:00,23.96,23.96,23.91,23.91,75600.0,19.5565,19.5565,19.5157,19.5157,75600.0
2010-11-18 14:20:00,23.9,23.91,23.75,23.76,86100.0,19.5075,19.5157,19.3851,19.3932,86100.0
2010-11-18 14:30:00,23.77,23.82,23.76,23.82,39000.0,19.4014,19.4422,19.3932,19.4422,39000.0
2010-11-18 14:40:00,23.82,23.87,23.82,23.85,55900.0,19.4422,19.483,19.4422,19.4667,55900.0
2010-11-18 14:50:00,23.85,23.88,23.84,23.86,61800.0,19.4667,19.4912,19.4585,19.4749,61800.0
2010-11-18 15:00:00,23.86,23.87,23.82,23.84,94800.0,19.4749,19.483,19.4422,19.4585,94800.0
2010-11-18 15:10:00,23.84,23.84,23.81,23.83,70700.0,19.4585,19.4585,19.4341,19.4504,70700.0
2010-11-18 15:20:00,23.84,23.85,23.79,23.84,267900.0,19.4585,19.4667,19.4177,19.4585,267900.0
2010-11-18 15:30:00,23.84,23.84,23.75,23.81,109500.0,19.4585,19.4585,19.3851,19.4341,109500.0
2010-11-18 15:40:00,23.81,23.84,23.8,23.84,133700.0,19.4341,19.4585,19.4259,19.4585,133700.0
2010-11-18 15:50:00,23.83,23.84,23.8,23.81,215500.0,19.4504,19.4585,19.4259,19.4341,215500.0
2010-11-19 09:30:00,23.82,23.86,23.56,23.82,100500.0,19.4422,19.4749,19.23,19.4422,100500.0
2010-11-19 09:40:00,23.82,23.97,23.8,23.8,115300.0,19.4422,19.5646,19.4259,19.4259,115300.0
2010-11-19 09:50:00,23.89,23.94,23.82,23.9,150100.0,19.4993,19.5402,19.4422,19.5075,150100.0
2010-11-19 10:00:00,23.9,23.91,23.77,23.8,79300.0,19.5075,19.5157,19.4014,19.4259,79300.0
2010-11-19 10:10:00,23.8,23.85,23.73,23.75,53800.0,19.4259,19.4667,19.3688,19.3851,53800.0
2010-11-19 10:20:00,23.75,23.79,23.73,23.76,35700.0,19.3851,19.4177,19.3688,19.3932,35700.0
2010-11-19 10:30:00,23.76,23.78,23.7,23.72,51900.0,19.3932,19.4096,19.3443,19.3606,51900.0
2010-11-19 10:40:00,23.72,23.83,23.72,23.82,59700.0,19.3606,19.4504,19.3606,19.4422,59700.0
2010-11-19 10:50:00,23.82,23.84,23.77,23.81,40800.0,19.4422,19.4585,19.4014,19.4341,40800.0
2010-11-19 11:00:00,23.8,23.9,23.8,23.9,45800.0,19.4259,19.5075,19.4259,19.5075,45800.0
2010-11-19 11:10:00,23.9,23.9,23.79,23.85,35900.0,19.5075,19.5075,19.4177,19.4667,35900.0
2010-11-19 11:20:00,23.84,23.88,23.81,23.87,20400.0,19.4585,19.4912,19.4341,19.483,20400.0
2010-11-19 11:30:00,23.87,23.91,23.87,23.89,17100.0,19.483,19.5157,19.483,19.4993,17100.0
2010-11-19 11:40:00,23.9,23.91,23.85,23.86,35200.0,19.5075,19.5157,19.4667,19.4749,35200.0
2010-11-19 11:50:00,23.85,23.87,23.82,23.83,14600.0,19.4667,19.483,19.4422,19.4504,14600.0
2010-11-19 12:00:00,23.84,23.88,23.84,23.88,17400.0,19.4585,19.4912,19.4585,19.4912,17400.0
2010-11-19 12:10:00,23.88,23.89,23.86,23.88,26900.0,19.4912,19.4993,19.4749,19.4912,26900.0
2010-11-19 12:20:00,23.88,23.9,23.86,23.86,24400.0,19.4912,19.5075,19.4749,19.4749,24400.0
2010-11-19 12:30:00,23.87,23.9,23.86,23.9,31100.0,19.483,19.5075,19.4749,19.5075,31100.0
2010-11-19 12:40:00,23.9,23.9,23.8,23.81,153100.0,19.5075,19.5075,19.4259,19.4341,153100.0
2010-11-19 12:50:00,23.81,23.84,23.79,23.79,95900.0,19.4341,19.4585,19.4177,19.4177,95900.0
2010-11-19 13:00:00,23.8,23.84,23.79,23.84,74900.0,19.4259,19.4585,19.4177,19.4585,74900.0
2010-11-19 13:10:00,23.84,23.88,23.84,23.87,30500.0,19.4585,19.4912,19.4585,19.483,30500.0
2010-11-19 13:20:00,23.87,23.88,23.86,23.87,32600.0,19.483,19.4912,19.4749,19.483,32600.0
2010-11-19 13:30:00,23.87,23.9,23.87,23.89,44700.0,19.483,19.5075,19.483,19.4993,44700.0
2010-11-19 13:40:00,23.89,23.9,23.87,23.9,34300.0,19.4993,19.5075,19.483,19.5075,34300.0
2010-11-19 13:50:00,23.9,23.94,23.89,23.94,96100.0,19.5075,19.5402,19.4993,19.5402,96100.0
2010-11-19 14:00:00,23.95,24.0,23.94,23.99,86300.0,19.5483,19.5891,19.5402,19.581,86300.0
2010-11-19 14:10:00,23.99,24.0,23.97,23.99,34800.0,19.581,19.5891,19.5646,19.581,34800.0
2010-11-19 14:20:00,23.98,23.99,23.96,23.97,33100.0,19.5728,19.581,19.5565,19.5646,33100.0
2010-11-19 14:30:00,23.98,23.99,23.97,23.99,50700.0,19.5728,19.581,19.5646,19.581,50700.0
2010-11-19 14:40:00,23.98,24.07,23.97,24.04,156000.0,19.5728,19.6463,19.5646,19.6218,156000.0
2010-11-19 14:50:00,24.03,24.07,24.02,24.03,57500.0,19.6136,19.6463,19.6055,19.6136,57500.0
2010-11-19 15:00:00,24.03,24.06,24.03,24.06,46900.0,19.6136,19.6381,19.6136,19.6381,46900.0
2010-11-19 15:10:00,24.05,24.06,24.02,24.06,58900.0,19.6299,19.6381,19.6055,19.6381,58900.0
2010-11-19 15:20:00,24.05,24.07,24.02,24.03,79700.0,19.6299,19.6463,19.6055,19.6136,79700.0
2010-11-19 15:30:00,24.03,24.08,24.0,24.07,174000.0,19.6136,19.6544,19.5891,19.6463,174000.0
2010-11-19 15:40:00,24.07,24.12,24.05,24.09,257600.0,19.6463,19.6871,19.6299,19.6626,257600.0
2010-11-19 15:50:00,24.09,24.14,24.06,24.12,460600.0,19.6626,19.7034,19.6381,19.6871,460600.0
2010-11-22 09:30:00,23.94,24.1,23.79,24.1,122200.0,19.5402,19.6708,19.4177,19.6708,122200.0
2010-11-22 09:40:00,24.11,24.22,24.09,24.19,85300.0,19.6789,19.7687,19.6626,19.7442,85300.0
2010-11-22 09:50:00,24.2,24.48,24.18,24.45,125900.0,19.7524,19.9809,19.736,19.9564,125900.0
2010-11-22 10:00:00,24.46,24.54,24.43,24.44,101600.0,19.9646,20.0299,19.9401,19.9483,101600.0
2010-11-22 10:10:00,24.43,24.5,24.37,24.47,69700.0,19.9401,19.9972,19.8911,19.9728,69700.0
2010-11-22 10:20:00,24.46,24.47,24.35,24.35,88400.0,19.9646,19.9728,19.8748,19.8748,88400.0
2010-11-22 10:30:00,24.35,24.36,24.25,24.36,82100.0,19.8748,19.883,19.7932,19.883,82100.0
2010-11-22 10:40:00,24.38,24.43,24.32,24.41,85300.0,19.8993,19.9401,19.8503,19.9238,85300.0
2010-11-22 10:50:00,24.4,24.48,24.37,24.37,57100.0,19.9156,19.9809,19.8911,19.8911,57100.0
2010-11-22 11:00:00,24.37,24.42,24.3,24.41,65100.0,19.8911,19.9319,19.834,19.9238,65100.0
2010-11-22 11:10:00,24.42,24.51,24.4,24.5,68100.0,19.9319,20.0054,19.9156,19.9972,68100.0
2010-11-22 11:20:00,24.49,24.51,24.45,24.47,38700.0,19.9891,20.0054,19.9564,19.9728,38700.0
2010-11-22 11:30:00,24.47,24.47,24.41,24.45,49200.0,19.9728,19.9728,19.9238,19.9564,49200.0
2010-11-22 11:40:00,24.44,24.44,24.39,24.4,43800.0,19.9483,19.9483,19.9075,19.9156,43800.0
2010-11-22 11:50:00,24.39,24.43,24.35,24.42,41100.0,19.9075,19.9401,19.8748,19.9319,41100.0
2010-11-22 12:00:00,24.41,24.51,24.39,24.5,118300.0,19.9238,20.0054,19.9075,19.9972,118300.0
2010-11-22 12:10:00,24.5,24.5,24.48,24.49,36700.0,19.9972,19.9972,19.9809,19.9891,36700.0
2010-11-22 12:20:00,24.49,24.51,24.31,24.35,82500.0,19.9891,20.0054,19.8422,19.8748,82500.0
2010-11-22 12:30:00,24.35,24.43,24.33,24.42,100500.0,19.8748,19.9401,19.8585,19.9319,100500.0
2010-11-22 12:40:00,24.41,24.41,24.31,24.36,58400.0,19.9238,19.9238,19.8422,19.883,58400.0
2010-11-22 12:50:00,24.37,24.42,24.37,24.41,27200.0,19.8911,19.9319,19.8911,19.9238,27200.0
2010-11-22 13:00:00,24.41,24.44,24.37,24.42,31600.0,19.9238,19.9483,19.8911,19.9319,31600.0
2010-11-22 13:10:00,24.43,24.49,24.42,24.44,31000.0,19.9401,19.9891,19.9319,19.9483,31000.0
2010-11-22 13:20:00,24.43,24.45,24.39,24.43,52500.0,19.9401,19.9564,19.9075,19.9401,52500.0
2010-11-22 13:30:00,24.42,24.58,24.42,24.58,113400.0,19.9319,20.0625,19.9319,20.0625,113400.0
2010-11-22 13:40:00,24.57,24.68,24.55,24.67,158200.0,20.0544,20.1442,20.038,20.136,158200.0
2010-11-22 13:50:00,24.67,24.78,24.62,24.64,120400.0,20.136,20.2258,20.0952,20.1115,120400.0
2010-11-22 14:00:00,24.63,24.67,24.55,24.61,55100.0,20.1033,20.136,20.038,20.087,55100.0
2010-11-22 14:10:00,24.61,24.66,24.59,24.63,52900.0,20.087,20.1278,20.0707,20.1033,52900.0
2010-11-22 14:20:00,24.63,24.67,24.6,24.61,117300.0,20.1033,20.136,20.0789,20.087,117300.0
2010-11-22 14:30:00,24.61,24.66,24.6,24.65,58800.0,20.087,20.1278,20.0789,20.1197,58800.0
2010-11-22 14:40:00,24.65,24.75,24.62,24.72,64500.0,20.1197,20.2013,20.0952,20.1768,64500.0
2010-11-22 14:50:00,24.72,24.73,24.67,24.7,60700.0,20.1768,20.185,20.136,20.1605,60700.0
2010-11-22 15:00:00,24.7,24.74,24.69,24.72,87000.0,20.1605,20.1931,20.1523,20.1768,87000.0
2010-11-22 15:10:00,24.71,24.75,24.67,24.74,81600.0,20.1686,20.2013,20.136,20.1931,81600.0
2010-11-22 15:20:00,24.73,24.76,24.67,24.71,92900.0,20.185,20.2095,20.136,20.1686,92900.0
2010-11-22 15:30:00,24.7,24.77,24.67,24.77,126200.0,20.1605,20.2176,20.136,20.2176,126200.0
2010-11-22 15:40:00,24.77,24.88,24.76,24.87,330700.0,20.2176,20.3074,20.2095,20.2992,330700.0
2010-11-22 15:50:00,24.86,24.87,24.83,24.84,244200.0,20.2911,20.2992,20.2666,20.2748,244200.0
2010-11-23 09:30:00,24.41,24.63,24.34,24.61,90400.0,19.9238,20.1033,19.8666,20.087,90400.0
2010-11-23 09:40:00,24.57,24.74,24.53,24.7,65900.0,20.0544,20.1931,20.0217,20.1605,65900.0
2010-11-23 09:50:00,24.69,24.7,24.58,24.62,70400.0,20.1523,20.1605,20.0625,20.0952,70400.0
2010-11-23 10:00:00,24.61,24.74,24.59,24.71,78700.0,20.087,20.1931,20.0707,20.1686,78700.0
2010-11-23 10:10:00,24.72,24.74,24.61,24.72,52600.0,20.1768,20.1931,20.087,20.1768,52600.0
2010-11-23 10:20:00,24.72,24.72,24.67,24.71,81700.0,20.1768,20.1768,20.136,20.1686,81700.0
2010-11-23 10:30:00,24.72,24.75,24.63,24.69,89300.0,20.1768,20.2013,20.1033,20.1523,89300.0
2010-11-23 10:40:00,24.69,24.73,24.67,24.73,70200.0,20.1523,20.185,20.136,20.185,70200.0
2010-11-23 10:50:00,24.72,24.75,24.68,24.75,66900.0,20.1768,20.2013,20.1442,20.2013,66900.0
2010-11-23 11:00:00,24.74,24.76,24.56,24.61,167800.0,20.1931,20.2095,20.0462,20.087,167800.0
2010-11-23 11:10:00,24.62,24.64,24.5,24.51,69700.0,20.0952,20.1115,19.9972,20.0054,69700.0
2010-11-23 11:20:00,24.5,24.51,24.38,24.39,73400.0,19.9972,20.0054,19.8993,19.9075,73400.0
2010-11-23 11:30:00,24.38,24.49,24.35,24.48,39200.0,19.8993,19.9891,19.8748,19.9809,39200.0
2010-11-23 11:40:00,24.48,24.5,24.45,24.46,16800.0,19.9809,19.9972,19.9564,19.9646,16800.0
2010-11-23 11:50:00,24.45,24.45,24.35,24.36,45300.0,19.9564,19.9564,19.8748,19.883,45300.0
2010-11-23 12:00:00,24.36,24.38,24.27,24.34,69300.0,19.883,19.8993,19.8095,19.8666,69300.0
2010-11-23 12:10:00,24.35,24.41,24.33,24.38,44300.0,19.8748,19.9238,19.8585,19.8993,44300.0
2010-11-23 12:20:00,24.39,24.44,24.38,24.44,38600.0,19.9075,19.9483,19.8993,19.9483,38600.0
2010-11-23 12:30:00,24.44,24.5,24.44,24.48,76900.0,19.9483,19.9972,19.9483,19.9809,76900.0
2010-11-23 12:40:00,24.49,24.55,24.49,24.53,101400.0,19.9891,20.038,19.9891,20.0217,101400.0
2010-11-23 12:50:00,24.53,24.61,24.53,24.58,41600.0,20.0217,20.087,20.0217,20.0625,41600.0
2010-11-23 13:00:00,24.58,24.58,24.5,24.51,76300.0,20.0625,20.0625,19.9972,20.0054,76300.0
2010-11-23 13:10:00,24.51,24.53,24.48,24.5,59200.0,20.0054,20.0217,19.9809,19.9972,59200.0
2010-11-23 13:20:00,24.5,24.55,24.48,24.54,89500.0,19.9972,20.038,19.9809,20.0299,89500.0
2010-11-23 13:30:00,24.55,24.63,24.52,24.53,85200.0,20.038,20.1033,20.0136,20.0217,85200.0
2010-11-23 13:40:00,24.53,24.58,24.52,24.52,52800.0,20.0217,20.0625,20.0136,20.0136,52800.0
2010-11-23 13:50:00,24.53,24.61,24.53,24.56,55000.0,20.0217,20.087,20.0217,20.0462,55000.0
2010-11-23 14:00:00,24.57,24.64,24.57,24.62,123100.0,20.0544,20.1115,20.0544,20.0952,123100.0
2010-11-23 14:10:00,24.62,24.65,24.6,24.6,53400.0,20.0952,20.1197,20.0789,20.0789,53400.0
2010-11-23 14:20:00,24.6,24.65,24.57,24.64,61600.0,20.0789,20.1197,20.0544,20.1115,61600.0
2010-11-23 14:30:00,24.64,24.64,24.57,24.58,67400.0,20.1115,20.1115,20.0544,20.0625,67400.0
2010-11-23 14:40:00,24.58,24.6,24.55,24.57,56500.0,20.0625,20.0789,20.038,20.0544,56500.0
2010-11-23 14:50:00,24.57,24.6,24.56,24.58,52600.0,20.0544,20.0789,20.0462,20.0625,52600.0
2010-11-23 15:00:00,24.57,24.64,24.57,24.63,139600.0,20.0544,20.1115,20.0544,20.1033,139600.0
2010-11-23 15:10:00,24.62,24.65,24.58,24.63,70700.0,20.0952,20.1197,20.0625,20.1033,70700.0
2010-11-23 15:20:00,24.62,24.65,24.59,24.65,60900.0,20.0952,20.1197,20.0707,20.1197,60900.0
2010-11-23 15:30:00,24.65,24.67,24.61,24.65,96900.0,20.1197,20.136,20.087,20.1197,96900.0
2010-11-23 15:40:00,24.65,24.68,24.62,24.68,108700.0,20.1197,20.1442,20.0952,20.1442,108700.0
2010-11-23 15:50:00,24.68,24.77,24.63,24.76,363900.0,20.1442,20.2176,20.1033,20.2095,363900.0
2010-11-24 09:30:00,24.81,25.0,24.81,24.96,202200.0,20.2503,20.4053,20.2503,20.3727,202200.0
2010-11-24 09:40:00,24.97,25.11,24.96,25.01,371900.0,20.3809,20.4951,20.3727,20.4135,371900.0
2010-11-24 09:50:00,25.01,25.19,24.98,25.16,116200.0,20.4135,20.5604,20.389,20.5359,116200.0
2010-11-24 10:00:00,25.15,25.46,25.12,25.43,230800.0,20.5278,20.7808,20.5033,20.7563,230800.0
2010-11-24 10:10:00,25.43,25.5,25.34,25.49,188800.0,20.7563,20.8135,20.6829,20.8053,188800.0
2010-11-24 10:20:00,25.49,25.73,25.49,25.66,303700.0,20.8053,21.0012,20.8053,20.944,303700.0
2010-11-24 10:30:00,25.65,25.69,25.51,25.57,144400.0,20.9359,20.9685,20.8216,20.8706,144400.0
2010-11-24 10:40:00,25.57,25.67,25.54,25.6,108400.0,20.8706,20.9522,20.8461,20.8951,108400.0
2010-11-24 10:50:00,25.6,25.82,25.58,25.78,146700.0,20.8951,21.0746,20.8787,21.042,146700.0
2010-11-24 11:00:00,25.77,25.81,25.73,25.75,127900.0,21.0338,21.0665,21.0012,21.0175,127900.0
2010-11-24 11:10:00,25.77,25.9,25.76,25.84,148500.0,21.0338,21.1399,21.0257,21.091,148500.0
2010-11-24 11:20:00,25.83,25.87,25.78,25.8,120100.0,21.0828,21.1155,21.042,21.0583,120100.0
2010-11-24 11:30:00,25.8,25.85,25.74,25.75,88900.0,21.0583,21.0991,21.0093,21.0175,88900.0
2010-11-24 11:40:00,25.75,25.8,25.72,25.73,117200.0,21.0175,21.0583,20.993,21.0012,117200.0
2010-11-24 11:50:00,25.72,25.86,25.71,25.85,140600.0,20.993,21.1073,20.9849,21.0991,140600.0
2010-11-24 12:00:00,25.86,25.93,25.86,25.92,189500.0,21.1073,21.1644,21.1073,21.1563,189500.0
2010-11-24 12:10:00,25.93,25.93,25.87,25.9,122200.0,21.1644,21.1644,21.1155,21.1399,122200.0
2010-11-24 12:20:00,25.9,25.95,25.89,25.94,84600.0,21.1399,21.1807,21.1318,21.1726,84600.0
2010-11-24 12:30:00,25.95,25.99,25.93,25.99,148200.0,21.1807,21.2134,21.1644,21.2134,148200.0
2010-11-24 12:40:00,25.98,26.0,25.97,25.98,181300.0,21.2052,21.2216,21.1971,21.2052,181300.0
2010-11-24 12:50:00,25.98,26.06,25.97,26.03,168400.0,21.2052,21.2705,21.1971,21.246,168400.0
2010-11-24 13:00:00,26.03,26.07,25.94,25.95,305500.0,21.246,21.2787,21.1726,21.1807,305500.0
2010-11-24 13:10:00,25.95,25.95,25.86,25.9,80800.0,21.1807,21.1807,21.1073,21.1399,80800.0
2010-11-24 13:20:00,25.9,25.99,25.9,25.95,201200.0,21.1399,21.2134,21.1399,21.1807,201200.0
2010-11-24 13:30:00,25.95,25.97,25.93,25.95,116800.0,21.1807,21.1971,21.1644,21.1807,116800.0
2010-11-24 13:40:00,25.95,25.96,25.91,25.92,81700.0,21.1807,21.1889,21.1481,21.1563,81700.0
2010-11-24 13:50:00,25.91,25.95,25.9,25.92,54000.0,21.1481,21.1807,21.1399,21.1563,54000.0
2010-11-24 14:00:00,25.92,25.95,25.92,25.92,40300.0,21.1563,21.1807,21.1563,21.1563,40300.0
2010-11-24 14:10:00,25.92,25.93,25.85,25.87,135500.0,21.1563,21.1644,21.0991,21.1155,135500.0
2010-11-24 14:20:00,25.87,25.9,25.87,25.89,51300.0,21.1155,21.1399,21.1155,21.1318,51300.0
2010-11-24 14:30:00,25.89,25.9,25.87,25.88,110700.0,21.1318,21.1399,21.1155,21.1236,110700.0
2010-11-24 14:40:00,25.87,25.89,25.87,25.88,50300.0,21.1155,21.1318,21.1155,21.1236,50300.0
2010-11-24 14:50:00,25.89,25.92,25.88,25.91,113300.0,21.1318,21.1563,21.1236,21.1481,113300.0
2010-11-24 15:00:00,25.91,25.98,25.9,25.97,95900.0,21.1481,21.2052,21.1399,21.1971,95900.0
2010-11-24 15:10:00,25.97,26.0,25.93,25.94,147700.0,21.1971,21.2216,21.1644,21.1726,147700.0
2010-11-24 15:20:00,25.94,26.0,25.92,25.96,158800.0,21.1726,21.2216,21.1563,21.1889,158800.0
2010-11-24 15:30:00,25.96,26.0,25.96,25.98,148400.0,21.1889,21.2216,21.1889,21.2052,148400.0
2010-11-24 15:40:00,25.98,26.02,25.94,25.96,247700.0,21.2052,21.2379,21.1726,21.1889,247700.0
2010-11-24 15:50:00,25.96,26.16,25.95,26.13,615200.0,21.1889,21.3522,21.1807,21.3277,615200.0
2010-11-26 09:30:00,25.99,26.14,25.94,26.09,117200.0,21.2134,21.3358,21.1726,21.295,117200.0
2010-11-26 09:40:00,26.09,26.1,25.94,25.96,67700.0,21.295,21.3032,21.1726,21.1889,67700.0
2010-11-26 09:50:00,25.96,26.06,25.96,26.02,48300.0,21.1889,21.2705,21.1889,21.2379,48300.0
2010-11-26 10:00:00,26.02,26.05,25.9,25.98,40900.0,21.2379,21.2624,21.1399,21.2052,40900.0
2010-11-26 10:10:00,25.97,26.11,25.97,26.11,65700.0,21.1971,21.3113,21.1971,21.3113,65700.0
2010-11-26 10:20:00,26.1,26.15,26.05,26.06,54900.0,21.3032,21.344,21.2624,21.2705,54900.0
2010-11-26 10:30:00,26.06,26.07,25.99,26.05,27200.0,21.2705,21.2787,21.2134,21.2624,27200.0
2010-11-26 10:40:00,26.05,26.06,25.95,26.01,53400.0,21.2624,21.2705,21.1807,21.2297,53400.0
2010-11-26 10:50:00,26.01,26.01,25.96,25.96,42700.0,21.2297,21.2297,21.1889,21.1889,42700.0
2010-11-26 11:00:00,25.97,26.09,25.97,26.09,55200.0,21.1971,21.295,21.1971,21.295,55200.0
2010-11-26 11:10:00,26.09,26.16,26.02,26.12,38800.0,21.295,21.3522,21.2379,21.3195,38800.0
2010-11-26 11:20:00,26.12,26.17,26.05,26.08,51500.0,21.3195,21.3603,21.2624,21.2869,51500.0
2010-11-26 11:30:00,26.08,26.1,25.99,26.03,32400.0,21.2869,21.3032,21.2134,21.246,32400.0
2010-11-26 11:40:00,26.03,26.03,25.97,26.02,44100.0,21.246,21.246,21.1971,21.2379,44100.0
2010-11-26 11:50:00,26.02,26.08,26.02,26.08,43900.0,21.2379,21.2869,21.2379,21.2869,43900.0
2010-11-26 12:00:00,26.09,26.09,26.03,26.09,44800.0,21.295,21.295,21.246,21.295,44800.0
2010-11-26 12:10:00,26.08,26.08,25.98,25.99,17900.0,21.2869,21.2869,21.2052,21.2134,17900.0
2010-11-26 12:20:00,25.98,26.04,25.95,25.96,37000.0,21.2052,21.2542,21.1807,21.1889,37000.0
2010-11-26 12:30:00,25.96,26.0,25.95,25.97,34400.0,21.1889,21.2216,21.1807,21.1971,34400.0
2010-11-26 12:40:00,25.98,26.04,25.95,26.02,77000.0,21.2052,21.2542,21.1807,21.2379,77000.0
2010-11-26 12:50:00,26.02,26.03,25.99,26.01,81700.0,21.2379,21.246,21.2134,21.2297,81700.0
2010-11-29 09:30:00,25.82,26.01,25.76,26.01,130300.0,21.0746,21.2297,21.0257,21.2297,130300.0
2010-11-29 09:40:00,26.01,26.05,25.93,25.99,100200.0,21.2297,21.2624,21.1644,21.2134,100200.0
2010-11-29 09:50:00,25.97,25.98,25.58,25.68,140000.0,21.1971,21.2052,20.8787,20.9604,140000.0
2010-11-29 10:00:00,25.68,25.84,25.61,25.8,119500.0,20.9604,21.091,20.9032,21.0583,119500.0
2010-11-29 10:10:00,25.81,25.85,25.66,25.67,76900.0,21.0665,21.0991,20.944,20.9522,76900.0
2010-11-29 10:20:00,25.67,25.75,25.67,25.7,73300.0,20.9522,21.0175,20.9522,20.9767,73300.0
2010-11-29 10:30:00,25.69,25.83,25.69,25.8,112000.0,20.9685,21.0828,20.9685,21.0583,112000.0
2010-11-29 10:40:00,25.79,25.8,25.7,25.72,59300.0,21.0502,21.0583,20.9767,20.993,59300.0
2010-11-29 10:50:00,25.72,25.74,25.55,25.57,54100.0,20.993,21.0093,20.8543,20.8706,54100.0
2010-11-29 11:00:00,25.58,25.67,25.54,25.62,62700.0,20.8787,20.9522,20.8461,20.9114,62700.0
2010-11-29 11:10:00,25.62,25.78,25.61,25.66,54900.0,20.9114,21.042,20.9032,20.944,54900.0
2010-11-29 11:20:00,25.66,25.73,25.59,25.64,53600.0,20.944,21.0012,20.8869,20.9277,53600.0
2010-11-29 11:30:00,25.64,25.65,25.57,25.59,57900.0,20.9277,20.9359,20.8706,20.8869,57900.0
2010-11-29 11:40:00,25.59,25.6,25.52,25.54,58300.0,20.8869,20.8951,20.8298,20.8461,58300.0
2010-11-29 11:50:00,25.53,25.54,25.51,25.51,38200.0,20.8379,20.8461,20.8216,20.8216,38200.0
2010-11-29 12:00:00,25.51,25.57,25.45,25.56,73600.0,20.8216,20.8706,20.7726,20.8624,73600.0
2010-11-29 12:10:00,25.54,25.61,25.52,25.57,32200.0,20.8461,20.9032,20.8298,20.8706,32200.0
2010-11-29 12:20:00,25.58,25.64,25.56,25.57,27300.0,20.8787,20.9277,20.8624,20.8706,27300.0
2010-11-29 12:30:00,25.57,25.59,25.55,25.56,24500.0,20.8706,20.8869,20.8543,20.8624,24500.0
2010-11-29 12:40:00,25.56,25.62,25.55,25.59,42600.0,20.8624,20.9114,20.8543,20.8869,42600.0
2010-11-29 12:50:00,25.58,25.64,25.55,25.63,60900.0,20.8787,20.9277,20.8543,20.9196,60900.0
2010-11-29 13:00:00,25.62,25.62,25.51,25.52,24800.0,20.9114,20.9114,20.8216,20.8298,24800.0
2010-11-29 13:10:00,25.52,25.56,25.52,25.56,15600.0,20.8298,20.8624,20.8298,20.8624,15600.0
2010-11-29 13:20:00,25.56,25.57,25.51,25.52,24200.0,20.8624,20.8706,20.8216,20.8298,24200.0
2010-11-29 13:30:00,25.52,25.53,25.46,25.47,17000.0,20.8298,20.8379,20.7808,20.789,17000.0
2010-11-29 13:40:00,25.47,25.57,25.47,25.57,32400.0,20.789,20.8706,20.789,20.8706,32400.0
2010-11-29 13:50:00,25.57,25.58,25.53,25.54,41600.0,20.8706,20.8787,20.8379,20.8461,41600.0
2010-11-29 14:00:00,25.55,25.58,25.53,25.57,41600.0,20.8543,20.8787,20.8379,20.8706,41600.0
2010-11-29 14:10:00,25.58,25.62,25.57,25.62,45300.0,20.8787,20.9114,20.8706,20.9114,45300.0
2010-11-29 14:20:00,25.62,25.64,25.57,25.64,39100.0,20.9114,20.9277,20.8706,20.9277,39100.0
2010-11-29 14:30:00,25.64,25.7,25.6,25.67,88100.0,20.9277,20.9767,20.8951,20.9522,88100.0
2010-11-29 14:40:00,25.67,25.72,25.67,25.71,46200.0,20.9522,20.993,20.9522,20.9849,46200.0
2010-11-29 14:50:00,25.71,25.74,25.66,25.74,43100.0,20.9849,21.0093,20.944,21.0093,43100.0
2010-11-29 15:00:00,25.74,25.81,25.74,25.8,61800.0,21.0093,21.0665,21.0093,21.0583,61800.0
2010-11-29 15:10:00,25.8,25.84,25.75,25.84,54100.0,21.0583,21.091,21.0175,21.091,54100.0
2010-11-29 15:20:00,25.84,25.88,25.83,25.85,76400.0,21.091,21.1236,21.0828,21.0991,76400.0
2010-11-29 15:30:00,25.85,25.85,25.74,25.78,72300.0,21.0991,21.0991,21.0093,21.042,72300.0
2010-11-29 15:40:00,25.78,25.87,25.76,25.86,74900.0,21.042,21.1155,21.0257,21.1073,74900.0
2010-11-29 15:50:00,25.87,25.88,25.76,25.79,169900.0,21.1155,21.1236,21.0257,21.0502,169900.0
2010-11-30 09:30:00,25.56,25.7,25.45,25.68,79000.0,20.8624,20.9767,20.7726,20.9604,79000.0
2010-11-30 09:40:00,25.7,25.82,25.6,25.7,65300.0,20.9767,21.0746,20.8951,20.9767,65300.0
2010-11-30 09:50:00,25.69,25.82,25.59,25.76,44700.0,20.9685,21.0746,20.8869,21.0257,44700.0
2010-11-30 10:00:00,25.76,25.81,25.58,25.58,74900.0,21.0257,21.0665,20.8787,20.8787,74900.0
2010-11-30 10:10:00,25.58,25.64,25.56,25.63,37000.0,20.8787,20.9277,20.8624,20.9196,37000.0
2010-11-30 10:20:00,25.63,25.74,25.58,25.72,32800.0,20.9196,21.0093,20.8787,20.993,32800.0
2010-11-30 10:30:00,25.72,25.72,25.59,25.61,50400.0,20.993,20.993,20.8869,20.9032,50400.0
2010-11-30 10:40:00,25.61,25.63,25.53,25.56,37400.0,20.9032,20.9196,20.8379,20.8624,37400.0
2010-11-30 10:50:00,25.56,25.61,25.44,25.61,39900.0,20.8624,20.9032,20.7645,20.9032,39900.0
2010-11-30 11:00:00,25.61,25.65,25.51,25.55,50800.0,20.9032,20.9359,20.8216,20.8543,50800.0
2010-11-30 11:10:00,25.55,25.58,25.42,25.45,45600.0,20.8543,20.8787,20.7482,20.7726,45600.0
2010-11-30 11:20:00,25.44,25.49,25.4,25.44,54900.0,20.7645,20.8053,20.7318,20.7645,54900.0
2010-11-30 11:30:00,25.44,25.45,25.34,25.43,84200.0,20.7645,20.7726,20.6829,20.7563,84200.0
2010-11-30 11:40:00,25.42,25.47,25.37,25.39,64500.0,20.7482,20.789,20.7073,20.7237,64500.0
2010-11-30 11:50:00,25.39,25.44,25.33,25.39,74900.0,20.7237,20.7645,20.6747,20.7237,74900.0
2010-11-30 12:00:00,25.4,25.42,25.36,25.38,47100.0,20.7318,20.7482,20.6992,20.7155,47100.0
2010-11-30 12:10:00,25.38,25.45,25.37,25.38,38700.0,20.7155,20.7726,20.7073,20.7155,38700.0
2010-11-30 12:20:00,25.38,25.39,25.34,25.38,68700.0,20.7155,20.7237,20.6829,20.7155,68700.0
2010-11-30 12:30:00,25.39,25.41,25.33,25.34,59600.0,20.7237,20.74,20.6747,20.6829,59600.0
2010-11-30 12:40:00,25.35,25.42,25.3,25.35,68200.0,20.691,20.7482,20.6502,20.691,68200.0
2010-11-30 12:50:00,25.35,25.39,25.35,25.38,29700.0,20.691,20.7237,20.691,20.7155,29700.0
2010-11-30 13:00:00,25.38,25.49,25.34,25.45,44500.0,20.7155,20.8053,20.6829,20.7726,44500.0
2010-11-30 13:10:00,25.46,25.51,25.44,25.49,23900.0,20.7808,20.8216,20.7645,20.8053,23900.0
2010-11-30 13:20:00,25.48,25.54,25.48,25.51,23200.0,20.7971,20.8461,20.7971,20.8216,23200.0
2010-11-30 13:30:00,25.51,25.56,25.5,25.55,17600.0,20.8216,20.8624,20.8135,20.8543,17600.0
2010-11-30 13:40:00,25.55,25.56,25.47,25.51,20900.0,20.8543,20.8624,20.789,20.8216,20900.0
2010-11-30 13:50:00,25.52,25.53,25.47,25.48,25300.0,20.8298,20.8379,20.789,20.7971,25300.0
2010-11-30 14:00:00,25.49,25.55,25.49,25.54,25000.0,20.8053,20.8543,20.8053,20.8461,25000.0
2010-11-30 14:10:00,25.53,25.59,25.51,25.55,75700.0,20.8379,20.8869,20.8216,20.8543,75700.0
2010-11-30 14:20:00,25.55,25.57,25.43,25.46,37700.0,20.8543,20.8706,20.7563,20.7808,37700.0
2010-11-30 14:30:00,25.47,25.51,25.42,25.48,81700.0,20.789,20.8216,20.7482,20.7971,81700.0
2010-11-30 14:40:00,25.47,25.55,25.47,25.54,53000.0,20.789,20.8543,20.789,20.8461,53000.0
2010-11-30 14:50:00,25.55,25.61,25.54,25.58,63000.0,20.8543,20.9032,20.8461,20.8787,63000.0
2010-11-30 15:00:00,25.59,25.6,25.56,25.58,68200.0,20.8869,20.8951,20.8624,20.8787,68200.0
2010-11-30 15:10:00,25.58,25.62,25.52,25.61,80400.0,20.8787,20.9114,20.8298,20.9032,80400.0
2010-11-30 15:20:00,25.62,25.68,25.61,25.65,69200.0,20.9114,20.9604,20.9032,20.9359,69200.0
2010-11-30 15:30:00,25.65,25.66,25.6,25.63,126200.0,20.9359,20.944,20.8951,20.9196,126200.0
2010-11-30 15:40:00,25.63,25.63,25.52,25.53,149000.0,20.9196,20.9196,20.8298,20.8379,149000.0
2010-11-30 15:50:00,25.52,25.58,25.45,25.52,451700.0,20.8298,20.8787,20.7726,20.8298,451700.0
2010-12-01 09:30:00,25.89,26.19,25.86,25.97,163600.0,21.1318,21.3766,21.1073,21.1971,163600.0
2010-12-01 09:40:00,25.95,26.06,25.9,26.03,92400.0,21.1807,21.2705,21.1399,21.246,92400.0
2010-12-01 09:50:00,26.04,26.08,25.98,26.0,70700.0,21.2542,21.2869,21.2052,21.2216,70700.0
2010-12-01 10:00:00,26.0,26.02,25.95,25.98,72200.0,21.2216,21.2379,21.1807,21.2052,72200.0
2010-12-01 10:10:00,25.98,26.07,25.96,26.06,105300.0,21.2052,21.2787,21.1889,21.2705,105300.0
2010-12-01 10:20:00,26.07,26.07,25.94,25.97,59200.0,21.2787,21.2787,21.1726,21.1971,59200.0
2010-12-01 10:30:00,25.97,26.04,25.95,26.0,68600.0,21.1971,21.2542,21.1807,21.2216,68600.0
2010-12-01 10:40:00,26.0,26.05,25.99,26.0,98600.0,21.2216,21.2624,21.2134,21.2216,98600.0
2010-12-01 10:50:00,25.99,26.0,25.95,25.98,64000.0,21.2134,21.2216,21.1807,21.2052,64000.0
2010-12-01 11:00:00,25.97,25.99,25.93,25.95,110400.0,21.1971,21.2134,21.1644,21.1807,110400.0
2010-12-01 11:10:00,25.95,25.98,25.89,25.92,145800.0,21.1807,21.2052,21.1318,21.1563,145800.0
2010-12-01 11:20:00,25.91,25.95,25.91,25.94,27200.0,21.1481,21.1807,21.1481,21.1726,27200.0
2010-12-01 11:30:00,25.95,25.96,25.94,25.95,30000.0,21.1807,21.1889,21.1726,21.1807,30000.0
2010-12-01 11:40:00,25.95,25.95,25.94,25.94,33700.0,21.1807,21.1807,21.1726,21.1726,33700.0
2010-12-01 11:50:00,25.95,26.01,25.94,25.98,147800.0,21.1807,21.2297,21.1726,21.2052,147800.0
2010-12-01 12:00:00,25.98,26.02,25.96,26.02,108900.0,21.2052,21.2379,21.1889,21.2379,108900.0
2010-12-01 12:10:00,26.02,26.04,25.93,26.0,56300.0,21.2379,21.2542,21.1644,21.2216,56300.0
2010-12-01 12:20:00,26.01,26.05,25.98,25.99,93900.0,21.2297,21.2624,21.2052,21.2134,93900.0
2010-12-01 12:30:00,25.98,26.04,25.96,26.0,136000.0,21.2052,21.2542,21.1889,21.2216,136000.0
2010-12-01 12:40:00,26.0,26.04,26.0,26.0,76900.0,21.2216,21.2542,21.2216,21.2216,76900.0
2010-12-01 12:50:00,26.0,26.01,25.95,25.99,40800.0,21.2216,21.2297,21.1807,21.2134,40800.0
2010-12-01 13:00:00,25.99,26.02,25.99,26.02,43200.0,21.2134,21.2379,21.2134,21.2379,43200.0
2010-12-01 13:10:00,26.01,26.02,25.97,25.99,161200.0,21.2297,21.2379,21.1971,21.2134,161200.0
2010-12-01 13:20:00,25.99,26.1,25.98,26.07,202900.0,21.2134,21.3032,21.2052,21.2787,202900.0
2010-12-01 13:30:00,26.07,26.14,26.05,26.08,120700.0,21.2787,21.3358,21.2624,21.2869,120700.0
2010-12-01 13:40:00,26.07,26.11,26.03,26.07,64300.0,21.2787,21.3113,21.246,21.2787,64300.0
2010-12-01 13:50:00,26.07,26.08,26.04,26.08,52900.0,21.2787,21.2869,21.2542,21.2869,52900.0
2010-12-01 14:00:00,26.08,26.15,26.06,26.1,113000.0,21.2869,21.344,21.2705,21.3032,113000.0
2010-12-01 14:10:00,26.1,26.13,26.06,26.13,164400.0,21.3032,21.3277,21.2705,21.3277,164400.0
2010-12-01 14:20:00,26.13,26.14,26.09,26.09,78600.0,21.3277,21.3358,21.295,21.295,78600.0
2010-12-01 14:30:00,26.1,26.24,26.09,26.23,191700.0,21.3032,21.4175,21.295,21.4093,191700.0
2010-12-01 14:40:00,26.24,26.24,26.17,26.21,76100.0,21.4175,21.4175,21.3603,21.393,76100.0
2010-12-01 14:50:00,26.21,26.31,26.2,26.3,128600.0,21.393,21.4746,21.3848,21.4664,128600.0
2010-12-01 15:00:00,26.3,26.32,26.27,26.29,173600.0,21.4664,21.4827,21.4419,21.4583,173600.0
2010-12-01 15:10:00,26.29,26.34,26.28,26.32,235700.0,21.4583,21.4991,21.4501,21.4827,235700.0
2010-12-01 15:20:00,26.33,26.42,26.32,26.36,144600.0,21.4909,21.5644,21.4827,21.5154,144600.0
2010-12-01 15:30:00,26.35,26.45,26.35,26.43,143000.0,21.5072,21.5889,21.5072,21.5725,143000.0
2010-12-01 15:40:00,26.44,26.48,26.43,26.44,147000.0,21.5807,21.6133,21.5725,21.5807,147000.0
2010-12-01 15:50:00,26.44,26.49,26.44,26.48,336100.0,21.5807,21.6215,21.5807,21.6133,336100.0
2010-12-02 09:30:00,26.5,26.76,26.5,26.67,92200.0,21.6297,21.8419,21.6297,21.7684,92200.0
2010-12-02 09:40:00,26.67,26.89,26.62,26.89,122700.0,21.7684,21.948,21.7276,21.948,122700.0
2010-12-02 09:50:00,26.88,26.89,26.61,26.68,109100.0,21.9398,21.948,21.7194,21.7766,109100.0
2010-12-02 10:00:00,26.71,26.88,26.69,26.87,100600.0,21.8011,21.9398,21.7847,21.9317,100600.0
2010-12-02 10:10:00,26.87,26.88,26.76,26.77,67100.0,21.9317,21.9398,21.8419,21.85,67100.0
2010-12-02 10:20:00,26.76,26.87,26.74,26.82,58500.0,21.8419,21.9317,21.8256,21.8909,58500.0
2010-12-02 10:30:00,26.82,26.86,26.73,26.75,57000.0,21.8909,21.9235,21.8174,21.8337,57000.0
2010-12-02 10:40:00,26.75,26.8,26.68,26.7,73100.0,21.8337,21.8745,21.7766,21.7929,73100.0
2010-12-02 10:50:00,26.72,26.76,26.71,26.73,81500.0,21.8092,21.8419,21.8011,21.8174,81500.0
2010-12-02 11:00:00,26.73,26.74,26.64,26.7,166300.0,21.8174,21.8256,21.7439,21.7929,166300.0
2010-12-02 11:10:00,26.71,26.87,26.7,26.86,99000.0,21.8011,21.9317,21.7929,21.9235,99000.0
2010-12-02 11:20:00,26.86,26.91,26.86,26.9,56000.0,21.9235,21.9643,21.9235,21.9562,56000.0
2010-12-02 11:30:00,26.9,26.91,26.85,26.85,34500.0,21.9562,21.9643,21.9153,21.9153,34500.0
2010-12-02 11:40:00,26.86,26.93,26.85,26.9,34200.0,21.9235,21.9806,21.9153,21.9562,34200.0
2010-12-02 11:50:00,26.9,26.93,26.8,26.81,33600.0,21.9562,21.9806,21.8745,21.8827,33600.0
2010-12-02 12:00:00,26.81,26.82,26.78,26.79,49300.0,21.8827,21.8909,21.8582,21.8664,49300.0
2010-12-02 12:10:00,26.8,26.9,26.79,26.9,46700.0,21.8745,21.9562,21.8664,21.9562,46700.0
2010-12-02 12:20:00,26.9,26.91,26.86,26.86,22600.0,21.9562,21.9643,21.9235,21.9235,22600.0
2010-12-02 12:30:00,26.86,26.89,26.83,26.88,13800.0,21.9235,21.948,21.899,21.9398,13800.0
2010-12-02 12:40:00,26.88,26.92,26.86,26.87,33600.0,21.9398,21.9725,21.9235,21.9317,33600.0
2010-12-02 12:50:00,26.88,26.91,26.85,26.85,18200.0,21.9398,21.9643,21.9153,21.9153,18200.0
2010-12-02 13:00:00,26.84,26.9,26.84,26.87,24400.0,21.9072,21.9562,21.9072,21.9317,24400.0
2010-12-02 13:10:00,26.88,26.94,26.86,26.9,50200.0,21.9398,21.9888,21.9235,21.9562,50200.0
2010-12-02 13:20:00,26.9,26.94,26.89,26.94,24300.0,21.9562,21.9888,21.948,21.9888,24300.0
2010-12-02 13:30:00,26.94,26.95,26.91,26.94,34300.0,21.9888,21.997,21.9643,21.9888,34300.0
2010-12-02 13:40:00,26.95,26.95,26.92,26.93,20000.0,21.997,21.997,21.9725,21.9806,20000.0
2010-12-02 13:50:00,26.93,26.99,26.93,26.94,53600.0,21.9806,22.0296,21.9806,21.9888,53600.0
2010-12-02 14:00:00,26.95,26.97,26.91,26.96,47900.0,21.997,22.0133,21.9643,22.0051,47900.0
2010-12-02 14:10:00,26.95,26.98,26.94,26.97,39900.0,21.997,22.0214,21.9888,22.0133,39900.0
2010-12-02 14:20:00,26.97,27.05,26.97,27.01,144300.0,22.0133,22.0786,22.0133,22.0459,144300.0
2010-12-02 14:30:00,27.01,27.05,27.01,27.05,56300.0,22.0459,22.0786,22.0459,22.0786,56300.0
2010-12-02 14:40:00,27.04,27.05,27.02,27.02,53500.0,22.0704,22.0786,22.0541,22.0541,53500.0
2010-12-02 14:50:00,27.02,27.03,26.91,26.91,72200.0,22.0541,22.0623,21.9643,21.9643,72200.0
2010-12-02 15:00:00,26.91,26.98,26.91,26.96,111200.0,21.9643,22.0214,21.9643,22.0051,111200.0
2010-12-02 15:10:00,26.96,26.97,26.92,26.92,61100.0,22.0051,22.0133,21.9725,21.9725,61100.0
2010-12-02 15:20:00,26.93,26.97,26.92,26.95,117100.0,21.9806,22.0133,21.9725,21.997,117100.0
2010-12-02 15:30:00,26.96,27.03,26.95,27.02,89500.0,22.0051,22.0623,21.997,22.0541,89500.0
2010-12-02 15:40:00,27.02,27.05,26.98,27.01,137900.0,22.0541,22.0786,22.0214,22.0459,137900.0
2010-12-02 15:50:00,27.01,27.04,26.98,26.98,225000.0,22.0459,22.0704,22.0214,22.0214,225000.0
2010-12-03 09:30:00,26.9,27.17,26.84,27.16,213700.0,21.9562,22.1765,21.9072,22.1684,213700.0
2010-12-03 09:40:00,27.15,27.38,27.08,27.38,90000.0,22.1602,22.3479,22.1031,22.3479,90000.0
2010-12-03 09:50:00,27.38,27.42,27.3,27.4,63900.0,22.3479,22.3806,22.2826,22.3643,63900.0
2010-12-03 10:00:00,27.4,27.44,27.36,27.41,91900.0,22.3643,22.3969,22.3316,22.3724,91900.0
2010-12-03 10:10:00,27.41,27.43,27.33,27.33,78400.0,22.3724,22.3887,22.3071,22.3071,78400.0
2010-12-03 10:20:00,27.34,27.34,27.26,27.31,72000.0,22.3153,22.3153,22.25,22.2908,72000.0
2010-12-03 10:30:00,27.3,27.4,27.25,27.29,87000.0,22.2826,22.3643,22.2418,22.2745,87000.0
2010-12-03 10:40:00,27.27,27.32,27.25,27.31,37500.0,22.2582,22.299,22.2418,22.2908,37500.0
2010-12-03 10:50:00,27.31,27.33,27.26,27.27,31600.0,22.2908,22.3071,22.25,22.2582,31600.0
2010-12-03 11:00:00,27.27,27.37,27.26,27.33,90600.0,22.2582,22.3398,22.25,22.3071,90600.0
2010-12-03 11:10:00,27.33,27.37,27.3,27.37,55900.0,22.3071,22.3398,22.2826,22.3398,55900.0
2010-12-03 11:20:00,27.37,27.42,27.3,27.32,44400.0,22.3398,22.3806,22.2826,22.299,44400.0
2010-12-03 11:30:00,27.33,27.34,27.17,27.23,138600.0,22.3071,22.3153,22.1765,22.2255,138600.0
2010-12-03 11:40:00,27.23,27.28,27.2,27.26,55000.0,22.2255,22.2663,22.201,22.25,55000.0
2010-12-03 11:50:00,27.27,27.27,27.14,27.14,77800.0,22.2582,22.2582,22.152,22.152,77800.0
2010-12-03 12:00:00,27.15,27.27,27.15,27.25,82500.0,22.1602,22.2582,22.1602,22.2418,82500.0
2010-12-03 12:10:00,27.25,27.3,27.22,27.3,66100.0,22.2418,22.2826,22.2173,22.2826,66100.0
2010-12-03 12:20:00,27.29,27.36,27.28,27.35,105900.0,22.2745,22.3316,22.2663,22.3234,105900.0
2010-12-03 12:30:00,27.36,27.41,27.35,27.4,28200.0,22.3316,22.3724,22.3234,22.3643,28200.0
2010-12-03 12:40:00,27.4,27.41,27.33,27.41,34400.0,22.3643,22.3724,22.3071,22.3724,34400.0
2010-12-03 12:50:00,27.4,27.48,27.38,27.46,60900.0,22.3643,22.4296,22.3479,22.4132,60900.0
2010-12-03 13:00:00,27.46,27.55,27.45,27.52,85200.0,22.4132,22.4867,22.4051,22.4622,85200.0
2010-12-03 13:10:00,27.51,27.55,27.48,27.53,37900.0,22.454,22.4867,22.4296,22.4704,37900.0
2010-12-03 13:20:00,27.53,27.54,27.47,27.49,23900.0,22.4704,22.4785,22.4214,22.4377,23900.0
2010-12-03 13:30:00,27.49,27.55,27.49,27.53,42700.0,22.4377,22.4867,22.4377,22.4704,42700.0
2010-12-03 13:40:00,27.52,27.59,27.52,27.59,44700.0,22.4622,22.5193,22.4622,22.5193,44700.0
2010-12-03 13:50:00,27.6,27.65,27.57,27.6,60000.0,22.5275,22.5683,22.503,22.5275,60000.0
2010-12-03 14:00:00,27.61,27.63,27.53,27.54,56700.0,22.5357,22.552,22.4704,22.4785,56700.0
2010-12-03 14:10:00,27.54,27.56,27.51,27.53,65000.0,22.4785,22.4949,22.454,22.4704,65000.0
2010-12-03 14:20:00,27.54,27.54,27.5,27.52,48700.0,22.4785,22.4785,22.4459,22.4622,48700.0
2010-12-03 14:30:00,27.51,27.53,27.5,27.5,53800.0,22.454,22.4704,22.4459,22.4459,53800.0
2010-12-03 14:40:00,27.5,27.53,27.49,27.52,27200.0,22.4459,22.4704,22.4377,22.4622,27200.0
2010-12-03 14:50:00,27.52,27.57,27.49,27.56,52100.0,22.4622,22.503,22.4377,22.4949,52100.0
2010-12-03 15:00:00,27.55,27.6,27.54,27.57,87700.0,22.4867,22.5275,22.4785,22.503,87700.0
2010-12-03 15:10:00,27.57,27.62,27.57,27.59,59900.0,22.503,22.5438,22.503,22.5193,59900.0
2010-12-03 15:20:00,27.59,27.62,27.59,27.61,52900.0,22.5193,22.5438,22.5193,22.5357,52900.0
2010-12-03 15:30:00,27.61,27.62,27.56,27.58,58100.0,22.5357,22.5438,22.4949,22.5112,58100.0
2010-12-03 15:40:00,27.58,27.62,27.56,27.6,120900.0,22.5112,22.5438,22.4949,22.5275,120900.0
2010-12-03 15:50:00,27.6,27.61,27.54,27.56,162100.0,22.5275,22.5357,22.4785,22.4949,162100.0
2010-12-06 09:30:00,27.63,27.75,27.38,27.53,138600.0,22.552,22.6499,22.3479,22.4704,138600.0
2010-12-06 09:40:00,27.5,27.61,27.39,27.46,66400.0,22.4459,22.5357,22.3561,22.4132,66400.0
2010-12-06 09:50:00,27.46,27.47,27.2,27.27,99800.0,22.4132,22.4214,22.201,22.2582,99800.0
2010-12-06 10:00:00,27.3,27.48,27.29,27.45,110800.0,22.2826,22.4296,22.2745,22.4051,110800.0
2010-12-06 10:10:00,27.43,27.48,27.39,27.46,58700.0,22.3887,22.4296,22.3561,22.4132,58700.0
2010-12-06 10:20:00,27.47,27.57,27.46,27.52,62200.0,22.4214,22.503,22.4132,22.4622,62200.0
2010-12-06 10:30:00,27.52,27.54,27.45,27.49,75800.0,22.4622,22.4785,22.4051,22.4377,75800.0
2010-12-06 10:40:00,27.49,27.51,27.46,27.48,97800.0,22.4377,22.454,22.4132,22.4296,97800.0
2010-12-06 10:50:00,27.46,27.48,27.4,27.41,39000.0,22.4132,22.4296,22.3643,22.3724,39000.0
2010-12-06 11:00:00,27.41,27.47,27.33,27.45,94700.0,22.3724,22.4214,22.3071,22.4051,94700.0
2010-12-06 11:10:00,27.46,27.49,27.39,27.39,89500.0,22.4132,22.4377,22.3561,22.3561,89500.0
2010-12-06 11:20:00,27.39,27.4,27.34,27.37,90000.0,22.3561,22.3643,22.3153,22.3398,90000.0
2010-12-06 11:30:00,27.37,27.41,27.25,27.25,140400.0,22.3398,22.3724,22.2418,22.2418,140400.0
2010-12-06 11:40:00,27.26,27.38,27.26,27.33,60800.0,22.25,22.3479,22.25,22.3071,60800.0
2010-12-06 11:50:00,27.34,27.36,27.29,27.3,68200.0,22.3153,22.3316,22.2745,22.2826,68200.0
2010-12-06 12:00:00,27.3,27.3,27.21,27.24,50900.0,22.2826,22.2826,22.2092,22.2337,50900.0
2010-12-06 12:10:00,27.24,27.3,27.23,27.25,70800.0,22.2337,22.2826,22.2255,22.2418,70800.0
2010-12-06 12:20:00,27.24,27.26,27.22,27.25,64800.0,22.2337,22.25,22.2173,22.2418,64800.0
2010-12-06 12:30:00,27.25,27.25,27.2,27.25,61900.0,22.2418,22.2418,22.201,22.2418,61900.0
2010-12-06 12:40:00,27.25,27.25,27.23,27.23,40100.0,22.2418,22.2418,22.2255,22.2255,40100.0
2010-12-06 12:50:00,27.23,27.24,27.16,27.19,98600.0,22.2255,22.2337,22.1684,22.1929,98600.0
2010-12-06 13:00:00,27.2,27.2,27.11,27.15,187000.0,22.201,22.201,22.1276,22.1602,187000.0
2010-12-06 13:10:00,27.15,27.23,27.14,27.23,41700.0,22.1602,22.2255,22.152,22.2255,41700.0
2010-12-06 13:20:00,27.23,27.32,27.23,27.32,40300.0,22.2255,22.299,22.2255,22.299,40300.0
2010-12-06 13:30:00,27.32,27.37,27.32,27.36,70300.0,22.299,22.3398,22.299,22.3316,70300.0
2010-12-06 13:40:00,27.35,27.46,27.35,27.42,48000.0,22.3234,22.4132,22.3234,22.3806,48000.0
2010-12-06 13:50:00,27.43,27.5,27.35,27.5,125500.0,22.3887,22.4459,22.3234,22.4459,125500.0
2010-12-06 14:00:00,27.49,27.58,27.49,27.57,80100.0,22.4377,22.5112,22.4377,22.503,80100.0
2010-12-06 14:10:00,27.56,27.65,27.55,27.65,159100.0,22.4949,22.5683,22.4867,22.5683,159100.0
2010-12-06 14:20:00,27.65,27.65,27.5,27.51,53300.0,22.5683,22.5683,22.4459,22.454,53300.0
2010-12-06 14:30:00,27.51,27.57,27.5,27.54,88700.0,22.454,22.503,22.4459,22.4785,88700.0
2010-12-06 14:40:00,27.55,27.55,27.45,27.47,62900.0,22.4867,22.4867,22.4051,22.4214,62900.0
2010-12-06 14:50:00,27.47,27.48,27.44,27.48,27000.0,22.4214,22.4296,22.3969,22.4296,27000.0
2010-12-06 15:00:00,27.47,27.55,27.47,27.55,55300.0,22.4214,22.4867,22.4214,22.4867,55300.0
2010-12-06 15:10:00,27.54,27.55,27.53,27.55,42700.0,22.4785,22.4867,22.4704,22.4867,42700.0
2010-12-06 15:20:00,27.55,27.55,27.5,27.51,59600.0,22.4867,22.4867,22.4459,22.454,59600.0
2010-12-06 15:30:00,27.5,27.6,27.5,27.6,92500.0,22.4459,22.5275,22.4459,22.5275,92500.0
2010-12-06 15:40:00,27.6,27.67,27.6,27.61,179100.0,22.5275,22.5846,22.5275,22.5357,179100.0
2010-12-06 15:50:00,27.62,27.63,27.59,27.62,320800.0,22.5438,22.552,22.5193,22.5438,320800.0
2010-12-07 09:30:00,27.98,28.19,27.9,28.15,163500.0,22.8377,23.0091,22.7724,22.9764,163500.0
2010-12-07 09:40:00,28.15,28.25,27.99,28.0,160200.0,22.9764,23.058,22.8458,22.854,160200.0
2010-12-07 09:50:00,27.99,28.01,27.68,27.68,143000.0,22.8458,22.8621,22.5928,22.5928,143000.0
2010-12-07 10:00:00,27.68,27.74,27.55,27.57,124300.0,22.5928,22.6418,22.4867,22.503,124300.0
2010-12-07 10:10:00,27.57,27.77,27.52,27.77,100000.0,22.503,22.6663,22.4622,22.6663,100000.0
2010-12-07 10:20:00,27.78,27.8,27.64,27.64,63700.0,22.6744,22.6907,22.5601,22.5601,63700.0
2010-12-07 10:30:00,27.64,27.72,27.57,27.7,64700.0,22.5601,22.6254,22.503,22.6091,64700.0
2010-12-07 10:40:00,27.71,27.78,27.68,27.77,40100.0,22.6173,22.6744,22.5928,22.6663,40100.0
2010-12-07 10:50:00,27.78,27.78,27.71,27.78,24200.0,22.6744,22.6744,22.6173,22.6744,24200.0
2010-12-07 11:00:00,27.78,27.78,27.71,27.73,27900.0,22.6744,22.6744,22.6173,22.6336,27900.0
2010-12-07 11:10:00,27.73,27.85,27.72,27.82,39200.0,22.6336,22.7316,22.6254,22.7071,39200.0
2010-12-07 11:20:00,27.83,27.85,27.75,27.75,44200.0,22.7152,22.7316,22.6499,22.6499,44200.0
2010-12-07 11:30:00,27.75,27.84,27.74,27.84,36200.0,22.6499,22.7234,22.6418,22.7234,36200.0
2010-12-07 11:40:00,27.83,27.85,27.72,27.73,36200.0,22.7152,22.7316,22.6254,22.6336,36200.0
2010-12-07 11:50:00,27.73,27.81,27.73,27.79,29000.0,22.6336,22.6989,22.6336,22.6826,29000.0
2010-12-07 12:00:00,27.79,27.82,27.69,27.73,36800.0,22.6826,22.7071,22.601,22.6336,36800.0
2010-12-07 12:10:00,27.73,27.73,27.62,27.68,113300.0,22.6336,22.6336,22.5438,22.5928,113300.0
2010-12-07 12:20:00,27.67,27.72,27.67,27.72,26000.0,22.5846,22.6254,22.5846,22.6254,26000.0
2010-12-07 12:30:00,27.72,27.73,27.68,27.69,29200.0,22.6254,22.6336,22.5928,22.601,29200.0
2010-12-07 12:40:00,27.69,27.7,27.65,27.65,28000.0,22.601,22.6091,22.5683,22.5683,28000.0
2010-12-07 12:50:00,27.66,27.66,27.64,27.65,20800.0,22.5765,22.5765,22.5601,22.5683,20800.0
2010-12-07 13:00:00,27.65,27.71,27.64,27.66,119600.0,22.5683,22.6173,22.5601,22.5765,119600.0
2010-12-07 13:10:00,27.66,27.66,27.59,27.61,118700.0,22.5765,22.5765,22.5193,22.5357,118700.0
2010-12-07 13:20:00,27.61,27.64,27.59,27.61,160400.0,22.5357,22.5601,22.5193,22.5357,160400.0
2010-12-07 13:30:00,27.61,27.61,27.53,27.56,112900.0,22.5357,22.5357,22.4704,22.4949,112900.0
2010-12-07 13:40:00,27.55,27.69,27.55,27.69,243400.0,22.4867,22.601,22.4867,22.601,243400.0
2010-12-07 13:50:00,27.69,27.71,27.63,27.63,82900.0,22.601,22.6173,22.552,22.552,82900.0
2010-12-07 14:00:00,27.63,27.66,27.59,27.61,90500.0,22.552,22.5765,22.5193,22.5357,90500.0
2010-12-07 14:10:00,27.61,27.61,27.56,27.61,73100.0,22.5357,22.5357,22.4949,22.5357,73100.0
2010-12-07 14:20:00,27.61,27.64,27.59,27.61,67400.0,22.5357,22.5601,22.5193,22.5357,67400.0
2010-12-07 14:30:00,27.61,27.67,27.6,27.64,127700.0,22.5357,22.5846,22.5275,22.5601,127700.0
2010-12-07 14:40:00,27.64,27.65,27.55,27.56,67900.0,22.5601,22.5683,22.4867,22.4949,67900.0
2010-12-07 14:50:00,27.57,27.58,27.39,27.39,124000.0,22.503,22.5112,22.3561,22.3561,124000.0
2010-12-07 15:00:00,27.4,27.44,27.31,27.38,239300.0,22.3643,22.3969,22.2908,22.3479,239300.0
2010-12-07 15:10:00,27.38,27.44,27.32,27.33,101700.0,22.3479,22.3969,22.299,22.3071,101700.0
2010-12-07 15:20:00,27.33,27.38,27.2,27.36,143200.0,22.3071,22.3479,22.201,22.3316,143200.0
2010-12-07 15:30:00,27.36,27.43,27.32,27.43,132500.0,22.3316,22.3887,22.299,22.3887,132500.0
2010-12-07 15:40:00,27.43,27.45,27.21,27.23,334000.0,22.3887,22.4051,22.2092,22.2255,334000.0
2010-12-07 15:50:00,27.23,27.32,27.22,27.29,261900.0,22.2255,22.299,22.2173,22.2745,261900.0
2010-12-08 09:30:00,27.24,27.7,27.24,27.55,137300.0,22.2337,22.6091,22.2337,22.4867,137300.0
2010-12-08 09:40:00,27.57,27.69,27.48,27.5,73000.0,22.503,22.601,22.4296,22.4459,73000.0
2010-12-08 09:50:00,27.5,27.55,27.46,27.51,82700.0,22.4459,22.4867,22.4132,22.454,82700.0
2010-12-08 10:00:00,27.5,27.51,27.41,27.5,68900.0,22.4459,22.454,22.3724,22.4459,68900.0
2010-12-08 10:10:00,27.49,27.53,27.43,27.5,84200.0,22.4377,22.4704,22.3887,22.4459,84200.0
2010-12-08 10:20:00,27.5,27.53,27.43,27.53,70000.0,22.4459,22.4704,22.3887,22.4704,70000.0
2010-12-08 10:30:00,27.52,27.52,27.3,27.31,80600.0,22.4622,22.4622,22.2826,22.2908,80600.0
2010-12-08 10:40:00,27.3,27.3,27.2,27.22,65200.0,22.2826,22.2826,22.201,22.2173,65200.0
2010-12-08 10:50:00,27.22,27.34,27.21,27.25,69200.0,22.2173,22.3153,22.2092,22.2418,69200.0
2010-12-08 11:00:00,27.25,27.26,27.15,27.22,143000.0,22.2418,22.25,22.1602,22.2173,143000.0
2010-12-08 11:10:00,27.23,27.26,27.22,27.25,303800.0,22.2255,22.25,22.2173,22.2418,303800.0
2010-12-08 11:20:00,27.25,27.28,27.24,27.27,86200.0,22.2418,22.2663,22.2337,22.2582,86200.0
2010-12-08 11:30:00,27.28,27.28,27.16,27.19,38000.0,22.2663,22.2663,22.1684,22.1929,38000.0
2010-12-08 11:40:00,27.19,27.34,27.19,27.33,27100.0,22.1929,22.3153,22.1929,22.3071,27100.0
2010-12-08 11:50:00,27.34,27.36,27.23,27.28,31000.0,22.3153,22.3316,22.2255,22.2663,31000.0
2010-12-08 12:00:00,27.3,27.32,27.28,27.29,16600.0,22.2826,22.299,22.2663,22.2745,16600.0
2010-12-08 12:10:00,27.3,27.31,27.25,27.27,17900.0,22.2826,22.2908,22.2418,22.2582,17900.0
2010-12-08 12:20:00,27.27,27.31,27.27,27.29,16600.0,22.2582,22.2908,22.2582,22.2745,16600.0
2010-12-08 12:30:00,27.28,27.28,27.24,27.28,17600.0,22.2663,22.2663,22.2337,22.2663,17600.0
2010-12-08 12:40:00,27.28,27.29,27.22,27.23,29000.0,22.2663,22.2745,22.2173,22.2255,29000.0
2010-12-08 12:50:00,27.23,27.24,27.18,27.18,129700.0,22.2255,22.2337,22.1847,22.1847,129700.0
2010-12-08 13:00:00,27.19,27.25,27.15,27.24,57300.0,22.1929,22.2418,22.1602,22.2337,57300.0
2010-12-08 13:10:00,27.24,27.29,27.24,27.27,51900.0,22.2337,22.2745,22.2337,22.2582,51900.0
2010-12-08 13:20:00,27.28,27.3,27.25,27.25,35200.0,22.2663,22.2826,22.2418,22.2418,35200.0
2010-12-08 13:30:00,27.25,27.3,27.23,27.29,21600.0,22.2418,22.2826,22.2255,22.2745,21600.0
2010-12-08 13:40:00,27.29,27.35,27.25,27.27,38100.0,22.2745,22.3234,22.2418,22.2582,38100.0
2010-12-08 13:50:00,27.26,27.32,27.25,27.29,18500.0,22.25,22.299,22.2418,22.2745,18500.0
2010-12-08 14:00:00,27.3,27.3,27.24,27.28,15700.0,22.2826,22.2826,22.2337,22.2663,15700.0
2010-12-08 14:10:00,27.27,27.35,27.27,27.34,42000.0,22.2582,22.3234,22.2582,22.3153,42000.0
2010-12-08 14:20:00,27.34,27.36,27.33,27.34,25800.0,22.3153,22.3316,22.3071,22.3153,25800.0
2010-12-08 14:30:00,27.35,27.39,27.34,27.37,38800.0,22.3234,22.3561,22.3153,22.3398,38800.0
2010-12-08 14:40:00,27.37,27.43,27.37,27.4,43700.0,22.3398,22.3887,22.3398,22.3643,43700.0
2010-12-08 14:50:00,27.39,27.41,27.37,27.38,29400.0,22.3561,22.3724,22.3398,22.3479,29400.0
2010-12-08 15:00:00,27.37,27.4,27.35,27.38,42300.0,22.3398,22.3643,22.3234,22.3479,42300.0
2010-12-08 15:10:00,27.37,27.37,27.32,27.33,91700.0,22.3398,22.3398,22.299,22.3071,91700.0
2010-12-08 15:20:00,27.32,27.33,27.26,27.26,65000.0,22.299,22.3071,22.25,22.25,65000.0
2010-12-08 15:30:00,27.26,27.32,27.23,27.28,92800.0,22.25,22.299,22.2255,22.2663,92800.0
2010-12-08 15:40:00,27.29,27.38,27.28,27.37,132600.0,22.2745,22.3479,22.2663,22.3398,132600.0
2010-12-08 15:50:00,27.37,27.39,27.36,27.36,123400.0,22.3398,22.3561,22.3316,22.3316,123400.0
2010-12-09 09:30:00,27.64,27.65,27.46,27.51,32700.0,22.5601,22.5683,22.4132,22.454,32700.0
2010-12-09 09:40:00,27.51,27.57,27.43,27.47,36900.0,22.454,22.503,22.3887,22.4214,36900.0
2010-12-09 09:50:00,27.49,27.68,27.49,27.6,44100.0,22.4377,22.5928,22.4377,22.5275,44100.0
2010-12-09 10:00:00,27.6,27.61,27.51,27.57,56400.0,22.5275,22.5357,22.454,22.503,56400.0
2010-12-09 10:10:00,27.56,27.58,27.51,27.58,53100.0,22.4949,22.5112,22.454,22.5112,53100.0
2010-12-09 10:20:00,27.57,27.61,27.51,27.6,68100.0,22.503,22.5357,22.454,22.5275,68100.0
2010-12-09 10:30:00,27.62,27.7,27.62,27.63,59000.0,22.5438,22.6091,22.5438,22.552,59000.0
2010-12-09 10:40:00,27.63,27.63,27.53,27.59,77400.0,22.552,22.552,22.4704,22.5193,77400.0
2010-12-09 10:50:00,27.59,27.6,27.47,27.55,82300.0,22.5193,22.5275,22.4214,22.4867,82300.0
2010-12-09 11:00:00,27.55,27.62,27.5,27.61,45300.0,22.4867,22.5438,22.4459,22.5357,45300.0
2010-12-09 11:10:00,27.61,27.65,27.56,27.64,45100.0,22.5357,22.5683,22.4949,22.5601,45100.0
2010-12-09 11:20:00,27.63,27.68,27.62,27.62,43600.0,22.552,22.5928,22.5438,22.5438,43600.0
2010-12-09 11:30:00,27.64,27.68,27.58,27.66,27100.0,22.5601,22.5928,22.5112,22.5765,27100.0
2010-12-09 11:40:00,27.66,27.71,27.57,27.57,45700.0,22.5765,22.6173,22.503,22.503,45700.0
2010-12-09 11:50:00,27.57,27.59,27.53,27.58,163700.0,22.503,22.5193,22.4704,22.5112,163700.0
2010-12-09 12:00:00,27.58,27.59,27.54,27.54,22200.0,22.5112,22.5193,22.4785,22.4785,22200.0
2010-12-09 12:10:00,27.55,27.57,27.52,27.55,22600.0,22.4867,22.503,22.4622,22.4867,22600.0
2010-12-09 12:20:00,27.55,27.55,27.46,27.48,27900.0,22.4867,22.4867,22.4132,22.4296,27900.0
2010-12-09 12:30:00,27.49,27.5,27.46,27.48,20500.0,22.4377,22.4459,22.4132,22.4296,20500.0
2010-12-09 12:40:00,27.49,27.5,27.45,27.49,14900.0,22.4377,22.4459,22.4051,22.4377,14900.0
2010-12-09 12:50:00,27.5,27.51,27.47,27.5,57700.0,22.4459,22.454,22.4214,22.4459,57700.0
2010-12-09 13:00:00,27.5,27.59,27.49,27.57,131100.0,22.4459,22.5193,22.4377,22.503,131100.0
2010-12-09 13:10:00,27.58,27.62,27.57,27.61,28600.0,22.5112,22.5438,22.503,22.5357,28600.0
2010-12-09 13:20:00,27.6,27.62,27.56,27.59,126000.0,22.5275,22.5438,22.4949,22.5193,126000.0
2010-12-09 13:30:00,27.59,27.65,27.59,27.61,62600.0,22.5193,22.5683,22.5193,22.5357,62600.0
2010-12-09 13:40:00,27.61,27.67,27.6,27.64,28900.0,22.5357,22.5846,22.5275,22.5601,28900.0
2010-12-09 13:50:00,27.65,27.69,27.65,27.68,22600.0,22.5683,22.601,22.5683,22.5928,22600.0
2010-12-09 14:00:00,27.68,27.69,27.61,27.62,18300.0,22.5928,22.601,22.5357,22.5438,18300.0
2010-12-09 14:10:00,27.62,27.66,27.58,27.65,33100.0,22.5438,22.5765,22.5112,22.5683,33100.0
2010-12-09 14:20:00,27.65,27.71,27.65,27.67,25500.0,22.5683,22.6173,22.5683,22.5846,25500.0
2010-12-09 14:30:00,27.66,27.67,27.61,27.64,24900.0,22.5765,22.5846,22.5357,22.5601,24900.0
2010-12-09 14:40:00,27.63,27.65,27.61,27.61,38300.0,22.552,22.5683,22.5357,22.5357,38300.0
2010-12-09 14:50:00,27.61,27.65,27.6,27.64,31300.0,22.5357,22.5683,22.5275,22.5601,31300.0
2010-12-09 15:00:00,27.63,27.64,27.6,27.63,33300.0,22.552,22.5601,22.5275,22.552,33300.0
2010-12-09 15:10:00,27.63,27.66,27.61,27.66,28000.0,22.552,22.5765,22.5357,22.5765,28000.0
2010-12-09 15:20:00,27.66,27.68,27.61,27.61,33600.0,22.5765,22.5928,22.5357,22.5357,33600.0
2010-12-09 15:30:00,27.62,27.65,27.55,27.65,81000.0,22.5438,22.5683,22.4867,22.5683,81000.0
2010-12-09 15:40:00,27.65,27.72,27.65,27.71,134500.0,22.5683,22.6254,22.5683,22.6173,134500.0
2010-12-09 15:50:00,27.71,27.73,27.69,27.72,115300.0,22.6173,22.6336,22.601,22.6254,115300.0
2010-12-10 09:30:00,27.87,27.88,27.61,27.63,71900.0,22.7479,22.756,22.5357,22.552,71900.0
2010-12-10 09:40:00,27.63,27.7,27.57,27.59,62300.0,22.552,22.6091,22.503,22.5193,62300.0
2010-12-10 09:50:00,27.6,27.7,27.5,27.5,128100.0,22.5275,22.6091,22.4459,22.4459,128100.0
2010-12-10 10:00:00,27.5,27.62,27.49,27.54,135500.0,22.4459,22.5438,22.4377,22.4785,135500.0
2010-12-10 10:10:00,27.54,27.55,27.45,27.54,160100.0,22.4785,22.4867,22.4051,22.4785,160100.0
2010-12-10 10:20:00,27.55,27.59,27.54,27.54,103200.0,22.4867,22.5193,22.4785,22.4785,103200.0
2010-12-10 10:30:00,27.54,27.54,27.39,27.4,93300.0,22.4785,22.4785,22.3561,22.3643,93300.0
2010-12-10 10:40:00,27.4,27.54,27.39,27.54,54800.0,22.3643,22.4785,22.3561,22.4785,54800.0
2010-12-10 10:50:00,27.54,27.57,27.52,27.55,37100.0,22.4785,22.503,22.4622,22.4867,37100.0
2010-12-10 11:00:00,27.54,27.57,27.5,27.54,41400.0,22.4785,22.503,22.4459,22.4785,41400.0
2010-12-10 11:10:00,27.54,27.57,27.5,27.5,51000.0,22.4785,22.503,22.4459,22.4459,51000.0
2010-12-10 11:20:00,27.51,27.55,27.5,27.55,61500.0,22.454,22.4867,22.4459,22.4867,61500.0
2010-12-10 11:30:00,27.55,27.57,27.53,27.53,38600.0,22.4867,22.503,22.4704,22.4704,38600.0
2010-12-10 11:40:00,27.53,27.56,27.47,27.47,114000.0,22.4704,22.4949,22.4214,22.4214,114000.0
2010-12-10 11:50:00,27.47,27.5,27.45,27.49,80900.0,22.4214,22.4459,22.4051,22.4377,80900.0
2010-12-10 12:00:00,27.49,27.49,27.41,27.45,49500.0,22.4377,22.4377,22.3724,22.4051,49500.0
2010-12-10 12:10:00,27.44,27.48,27.43,27.46,43400.0,22.3969,22.4296,22.3887,22.4132,43400.0
2010-12-10 12:20:00,27.45,27.51,27.44,27.51,108000.0,22.4051,22.454,22.3969,22.454,108000.0
2010-12-10 12:30:00,27.51,27.53,27.49,27.52,106700.0,22.454,22.4704,22.4377,22.4622,106700.0
2010-12-10 12:40:00,27.52,27.57,27.5,27.53,59200.0,22.4622,22.503,22.4459,22.4704,59200.0
2010-12-10 12:50:00,27.53,27.53,27.5,27.51,49600.0,22.4704,22.4704,22.4459,22.454,49600.0
2010-12-10 13:00:00,27.52,27.56,27.5,27.55,40100.0,22.4622,22.4949,22.4459,22.4867,40100.0
2010-12-10 13:10:00,27.55,27.58,27.49,27.58,93600.0,22.4867,22.5112,22.4377,22.5112,93600.0
2010-12-10 13:20:00,27.58,27.58,27.49,27.52,108900.0,22.5112,22.5112,22.4377,22.4622,108900.0
2010-12-10 13:30:00,27.52,27.59,27.52,27.59,52100.0,22.4622,22.5193,22.4622,22.5193,52100.0
2010-12-10 13:40:00,27.59,27.63,27.58,27.63,32300.0,22.5193,22.552,22.5112,22.552,32300.0
2010-12-10 13:50:00,27.64,27.66,27.63,27.65,12100.0,22.5601,22.5765,22.552,22.5683,12100.0
2010-12-10 14:00:00,27.65,27.82,27.64,27.81,342600.0,22.5683,22.7071,22.5601,22.6989,342600.0
2010-12-10 14:10:00,27.82,27.87,27.79,27.87,75400.0,22.7071,22.7479,22.6826,22.7479,75400.0
2010-12-10 14:20:00,27.87,27.91,27.86,27.87,104500.0,22.7479,22.7805,22.7397,22.7479,104500.0
2010-12-10 14:30:00,27.87,27.94,27.86,27.93,72700.0,22.7479,22.805,22.7397,22.7969,72700.0
2010-12-10 14:40:00,27.94,28.0,27.92,27.93,261200.0,22.805,22.854,22.7887,22.7969,261200.0
2010-12-10 14:50:00,27.94,27.98,27.93,27.95,37800.0,22.805,22.8377,22.7969,22.8132,37800.0
2010-12-10 15:00:00,27.96,28.04,27.96,28.02,167700.0,22.8213,22.8866,22.8213,22.8703,167700.0
2010-12-10 15:10:00,28.01,28.06,28.0,28.05,170700.0,22.8621,22.903,22.854,22.8948,170700.0
2010-12-10 15:20:00,28.05,28.07,27.99,28.03,71600.0,22.8948,22.9111,22.8458,22.8785,71600.0
2010-12-10 15:30:00,28.02,28.11,27.99,28.0,139400.0,22.8703,22.9438,22.8458,22.854,139400.0
2010-12-10 15:40:00,28.0,28.05,27.98,28.01,168800.0,22.854,22.8948,22.8377,22.8621,168800.0
2010-12-10 15:50:00,28.02,28.06,27.98,28.04,242400.0,22.8703,22.903,22.8377,22.8866,242400.0
2010-12-13 09:30:00,28.22,28.25,27.87,27.95,118200.0,23.0336,23.058,22.7479,22.8132,118200.0
2010-12-13 09:40:00,27.95,28.04,27.82,28.01,75200.0,22.8132,22.8866,22.7071,22.8621,75200.0
2010-12-13 09:50:00,28.0,28.09,27.89,27.91,33200.0,22.854,22.9274,22.7642,22.7805,33200.0
2010-12-13 10:00:00,27.92,28.08,27.91,28.03,62500.0,22.7887,22.9193,22.7805,22.8785,62500.0
2010-12-13 10:10:00,28.03,28.06,27.96,28.01,80900.0,22.8785,22.903,22.8213,22.8621,80900.0
2010-12-13 10:20:00,28.01,28.02,27.88,27.9,68100.0,22.8621,22.8703,22.756,22.7724,68100.0
2010-12-13 10:30:00,27.9,27.92,27.86,27.87,61800.0,22.7724,22.7887,22.7397,22.7479,61800.0
2010-12-13 10:40:00,27.88,27.89,27.81,27.82,60400.0,22.756,22.7642,22.6989,22.7071,60400.0
2010-12-13 10:50:00,27.83,27.91,27.82,27.91,46500.0,22.7152,22.7805,22.7071,22.7805,46500.0
2010-12-13 11:00:00,27.91,27.92,27.82,27.82,25600.0,22.7805,22.7887,22.7071,22.7071,25600.0
2010-12-13 11:10:00,27.83,27.87,27.8,27.87,27600.0,22.7152,22.7479,22.6907,22.7479,27600.0
2010-12-13 11:20:00,27.87,27.87,27.69,27.7,57100.0,22.7479,22.7479,22.601,22.6091,57100.0
2010-12-13 11:30:00,27.7,27.7,27.64,27.69,60400.0,22.6091,22.6091,22.5601,22.601,60400.0
2010-12-13 11:40:00,27.7,27.78,27.69,27.78,30700.0,22.6091,22.6744,22.601,22.6744,30700.0
2010-12-13 11:50:00,27.78,27.79,27.67,27.67,48800.0,22.6744,22.6826,22.5846,22.5846,48800.0
2010-12-13 12:00:00,27.67,27.71,27.64,27.64,33400.0,22.5846,22.6173,22.5601,22.5601,33400.0
2010-12-13 12:10:00,27.64,27.72,27.64,27.7,26400.0,22.5601,22.6254,22.5601,22.6091,26400.0
2010-12-13 12:20:00,27.7,27.76,27.69,27.74,37600.0,22.6091,22.6581,22.601,22.6418,37600.0
2010-12-13 12:30:00,27.75,27.75,27.7,27.71,33800.0,22.6499,22.6499,22.6091,22.6173,33800.0
2010-12-13 12:40:00,27.71,27.71,27.63,27.64,40400.0,22.6173,22.6173,22.552,22.5601,40400.0
2010-12-13 12:50:00,27.64,27.73,27.63,27.71,30600.0,22.5601,22.6336,22.552,22.6173,30600.0
2010-12-13 13:00:00,27.71,27.74,27.7,27.7,13800.0,22.6173,22.6418,22.6091,22.6091,13800.0
2010-12-13 13:10:00,27.7,27.73,27.68,27.69,65700.0,22.6091,22.6336,22.5928,22.601,65700.0
2010-12-13 13:20:00,27.7,27.71,27.68,27.69,34200.0,22.6091,22.6173,22.5928,22.601,34200.0
2010-12-13 13:30:00,27.69,27.72,27.65,27.66,42600.0,22.601,22.6254,22.5683,22.5765,42600.0
2010-12-13 13:40:00,27.66,27.67,27.63,27.66,28300.0,22.5765,22.5846,22.552,22.5765,28300.0
2010-12-13 13:50:00,27.66,27.67,27.62,27.66,26400.0,22.5765,22.5846,22.5438,22.5765,26400.0
2010-12-13 14:00:00,27.65,27.66,27.62,27.63,25000.0,22.5683,22.5765,22.5438,22.552,25000.0
2010-12-13 14:10:00,27.63,27.67,27.62,27.63,64000.0,22.552,22.5846,22.5438,22.552,64000.0
2010-12-13 14:20:00,27.64,27.67,27.6,27.61,52000.0,22.5601,22.5846,22.5275,22.5357,52000.0
2010-12-13 14:30:00,27.6,27.6,27.56,27.57,45000.0,22.5275,22.5275,22.4949,22.503,45000.0
2010-12-13 14:40:00,27.57,27.57,27.5,27.53,78200.0,22.503,22.503,22.4459,22.4704,78200.0
2010-12-13 14:50:00,27.54,27.54,27.45,27.46,67800.0,22.4785,22.4785,22.4051,22.4132,67800.0
2010-12-13 15:00:00,27.47,27.5,27.42,27.44,95600.0,22.4214,22.4459,22.3806,22.3969,95600.0
2010-12-13 15:10:00,27.43,27.44,27.4,27.41,92200.0,22.3887,22.3969,22.3643,22.3724,92200.0
2010-12-13 15:20:00,27.4,27.41,27.32,27.32,125100.0,22.3643,22.3724,22.299,22.299,125100.0
2010-12-13 15:30:00,27.33,27.37,27.18,27.2,182200.0,22.3071,22.3398,22.1847,22.201,182200.0
2010-12-13 15:40:00,27.2,27.22,27.05,27.1,613000.0,22.201,22.2173,22.0786,22.1194,613000.0
2010-12-13 15:50:00,27.11,27.14,27.06,27.08,286600.0,22.1276,22.152,22.0867,22.1031,286600.0
2010-12-14 09:30:00,27.35,27.43,27.19,27.24,142600.0,22.3234,22.3887,22.1929,22.2337,142600.0
2010-12-14 09:40:00,27.24,27.25,27.05,27.13,191200.0,22.2337,22.2418,22.0786,22.1439,191200.0
2010-12-14 09:50:00,27.13,27.23,27.1,27.21,133100.0,22.1439,22.2255,22.1194,22.2092,133100.0
2010-12-14 10:00:00,27.22,27.25,27.06,27.14,70400.0,22.2173,22.2418,22.0867,22.152,70400.0
2010-12-14 10:10:00,27.15,27.21,27.05,27.19,121300.0,22.1602,22.2092,22.0786,22.1929,121300.0
2010-12-14 10:20:00,27.2,27.28,27.2,27.27,94600.0,22.201,22.2663,22.201,22.2582,94600.0
2010-12-14 10:30:00,27.27,27.28,27.22,27.24,62600.0,22.2582,22.2663,22.2173,22.2337,62600.0
2010-12-14 10:40:00,27.24,27.25,27.2,27.2,36200.0,22.2337,22.2418,22.201,22.201,36200.0
2010-12-14 10:50:00,27.2,27.22,27.17,27.18,71400.0,22.201,22.2173,22.1765,22.1847,71400.0
2010-12-14 11:00:00,27.18,27.21,27.15,27.2,131200.0,22.1847,22.2092,22.1602,22.201,131200.0
2010-12-14 11:10:00,27.21,27.26,27.19,27.25,81400.0,22.2092,22.25,22.1929,22.2418,81400.0
2010-12-14 11:20:00,27.25,27.25,27.18,27.22,44900.0,22.2418,22.2418,22.1847,22.2173,44900.0
2010-12-14 11:30:00,27.21,27.25,27.18,27.19,45200.0,22.2092,22.2418,22.1847,22.1929,45200.0
2010-12-14 11:40:00,27.19,27.2,27.09,27.11,95200.0,22.1929,22.201,22.1112,22.1276,95200.0
2010-12-14 11:50:00,27.12,27.13,27.02,27.02,66600.0,22.1357,22.1439,22.0541,22.0541,66600.0
2010-12-14 12:00:00,27.03,27.05,27.02,27.03,62300.0,22.0623,22.0786,22.0541,22.0623,62300.0
2010-12-14 12:10:00,27.04,27.04,26.76,26.76,267300.0,22.0704,22.0704,21.8419,21.8419,267300.0
2010-12-14 12:20:00,26.76,26.91,26.76,26.91,137300.0,21.8419,21.9643,21.8419,21.9643,137300.0
2010-12-14 12:30:00,26.91,26.93,26.84,26.85,59400.0,21.9643,21.9806,21.9072,21.9153,59400.0
2010-12-14 12:40:00,26.85,26.95,26.84,26.94,53600.0,21.9153,21.997,21.9072,21.9888,53600.0
2010-12-14 12:50:00,26.95,26.95,26.82,26.82,36300.0,21.997,21.997,21.8909,21.8909,36300.0
2010-12-14 13:00:00,26.82,26.9,26.82,26.89,45600.0,21.8909,21.9562,21.8909,21.948,45600.0
2010-12-14 13:10:00,26.89,26.91,26.82,26.83,55100.0,21.948,21.9643,21.8909,21.899,55100.0
2010-12-14 13:20:00,26.83,26.85,26.8,26.85,42900.0,21.899,21.9153,21.8745,21.9153,42900.0
2010-12-14 13:30:00,26.85,26.93,26.85,26.93,40900.0,21.9153,21.9806,21.9153,21.9806,40900.0
2010-12-14 13:40:00,26.93,26.94,26.91,26.91,32700.0,21.9806,21.9888,21.9643,21.9643,32700.0
2010-12-14 13:50:00,26.91,26.95,26.91,26.94,31800.0,21.9643,21.997,21.9643,21.9888,31800.0
2010-12-14 14:00:00,26.95,26.96,26.92,26.96,39100.0,21.997,22.0051,21.9725,22.0051,39100.0
2010-12-14 14:10:00,26.96,26.98,26.87,26.9,83900.0,22.0051,22.0214,21.9317,21.9562,83900.0
2010-12-14 14:20:00,26.9,26.93,26.87,26.87,73100.0,21.9562,21.9806,21.9317,21.9317,73100.0
2010-12-14 14:30:00,26.87,26.88,26.83,26.83,60900.0,21.9317,21.9398,21.899,21.899,60900.0
2010-12-14 14:40:00,26.83,26.84,26.77,26.8,64200.0,21.899,21.9072,21.85,21.8745,64200.0
2010-12-14 14:50:00,26.81,26.83,26.78,26.83,50900.0,21.8827,21.899,21.8582,21.899,50900.0
2010-12-14 15:00:00,26.83,26.92,26.79,26.91,180100.0,21.899,21.9725,21.8664,21.9643,180100.0
2010-12-14 15:10:00,26.91,26.93,26.87,26.89,110600.0,21.9643,21.9806,21.9317,21.948,110600.0
2010-12-14 15:20:00,26.89,26.92,26.86,26.9,152600.0,21.948,21.9725,21.9235,21.9562,152600.0
2010-12-14 15:30:00,26.91,26.93,26.86,26.89,132300.0,21.9643,21.9806,21.9235,21.948,132300.0
2010-12-14 15:40:00,26.89,26.93,26.86,26.87,142800.0,21.948,21.9806,21.9235,21.9317,142800.0
2010-12-14 15:50:00,26.87,26.92,26.86,26.88,223200.0,21.9317,21.9725,21.9235,21.9398,223200.0
2010-12-15 09:30:00,26.71,26.89,26.64,26.79,138200.0,21.8011,21.948,21.7439,21.8664,138200.0
2010-12-15 09:40:00,26.77,26.97,26.72,26.96,148400.0,21.85,22.0133,21.8092,22.0051,148400.0
2010-12-15 09:50:00,26.96,27.25,26.95,27.24,119700.0,22.0051,22.2418,21.997,22.2337,119700.0
2010-12-15 10:00:00,27.25,27.26,27.15,27.2,81400.0,22.2418,22.25,22.1602,22.201,81400.0
2010-12-15 10:10:00,27.21,27.42,27.21,27.39,112300.0,22.2092,22.3806,22.2092,22.3561,112300.0
2010-12-15 10:20:00,27.39,27.5,27.38,27.41,105600.0,22.3561,22.4459,22.3479,22.3724,105600.0
2010-12-15 10:30:00,27.41,27.59,27.35,27.55,162200.0,22.3724,22.5193,22.3234,22.4867,162200.0
2010-12-15 10:40:00,27.55,27.57,27.47,27.5,97100.0,22.4867,22.503,22.4214,22.4459,97100.0
2010-12-15 10:50:00,27.5,27.5,27.43,27.44,98900.0,22.4459,22.4459,22.3887,22.3969,98900.0
2010-12-15 11:00:00,27.44,27.51,27.43,27.45,68200.0,22.3969,22.454,22.3887,22.4051,68200.0
2010-12-15 11:10:00,27.45,27.46,27.24,27.27,88400.0,22.4051,22.4132,22.2337,22.2582,88400.0
2010-12-15 11:20:00,27.26,27.3,27.24,27.29,41800.0,22.25,22.2826,22.2337,22.2745,41800.0
2010-12-15 11:30:00,27.29,27.31,27.27,27.27,15700.0,22.2745,22.2908,22.2582,22.2582,15700.0
2010-12-15 11:40:00,27.27,27.28,27.14,27.15,53000.0,22.2582,22.2663,22.152,22.1602,53000.0
2010-12-15 11:50:00,27.15,27.15,27.1,27.1,152200.0,22.1602,22.1602,22.1194,22.1194,152200.0
2010-12-15 12:00:00,27.11,27.12,27.07,27.09,32400.0,22.1276,22.1357,22.0949,22.1112,32400.0
2010-12-15 12:10:00,27.09,27.1,27.05,27.05,26000.0,22.1112,22.1194,22.0786,22.0786,26000.0
2010-12-15 12:20:00,27.06,27.13,27.05,27.09,41400.0,22.0867,22.1439,22.0786,22.1112,41400.0
2010-12-15 12:30:00,27.1,27.1,27.01,27.01,50600.0,22.1194,22.1194,22.0459,22.0459,50600.0
2010-12-15 12:40:00,27.02,27.03,26.87,26.9,134300.0,22.0541,22.0623,21.9317,21.9562,134300.0
2010-12-15 12:50:00,26.9,26.9,26.81,26.88,97000.0,21.9562,21.9562,21.8827,21.9398,97000.0
2010-12-15 13:00:00,26.89,26.89,26.79,26.84,59100.0,21.948,21.948,21.8664,21.9072,59100.0
2010-12-15 13:10:00,26.85,26.88,26.81,26.86,37800.0,21.9153,21.9398,21.8827,21.9235,37800.0
2010-12-15 13:20:00,26.85,26.89,26.79,26.82,48500.0,21.9153,21.948,21.8664,21.8909,48500.0
2010-12-15 13:30:00,26.82,26.86,26.79,26.81,27600.0,21.8909,21.9235,21.8664,21.8827,27600.0
2010-12-15 13:40:00,26.82,26.89,26.8,26.87,20800.0,21.8909,21.948,21.8745,21.9317,20800.0
2010-12-15 13:50:00,26.87,26.96,26.87,26.96,37400.0,21.9317,22.0051,21.9317,22.0051,37400.0
2010-12-15 14:00:00,26.96,26.96,26.89,26.9,65700.0,22.0051,22.0051,21.948,21.9562,65700.0
2010-12-15 14:10:00,26.9,26.93,26.88,26.93,83800.0,21.9562,21.9806,21.9398,21.9806,83800.0
2010-12-15 14:20:00,26.92,26.93,26.87,26.89,87200.0,21.9725,21.9806,21.9317,21.948,87200.0
2010-12-15 14:30:00,26.88,26.9,26.82,26.89,93500.0,21.9398,21.9562,21.8909,21.948,93500.0
2010-12-15 14:40:00,26.89,26.93,26.87,26.91,108800.0,21.948,21.9806,21.9317,21.9643,108800.0
2010-12-15 14:50:00,26.91,26.92,26.8,26.82,108000.0,21.9643,21.9725,21.8745,21.8909,108000.0
2010-12-15 15:00:00,26.82,26.9,26.81,26.86,92300.0,21.8909,21.9562,21.8827,21.9235,92300.0
2010-12-15 15:10:00,26.86,26.93,26.85,26.92,101200.0,21.9235,21.9806,21.9153,21.9725,101200.0
2010-12-15 15:20:00,26.92,27.0,26.9,26.98,130200.0,21.9725,22.0378,21.9562,22.0214,130200.0
2010-12-15 15:30:00,26.98,27.1,26.97,27.08,203600.0,22.0214,22.1194,22.0133,22.1031,203600.0
2010-12-15 15:40:00,27.07,27.1,26.99,27.01,202500.0,22.0949,22.1194,22.0296,22.0459,202500.0
2010-12-15 15:50:00,27.0,27.05,26.99,27.0,260900.0,22.0378,22.0786,22.0296,22.0378,260900.0
2010-12-16 09:30:00,26.94,27.46,26.92,27.44,284000.0,21.9888,22.4132,21.9725,22.3969,284000.0
2010-12-16 09:40:00,27.46,27.53,27.33,27.5,183700.0,22.4132,22.4704,22.3071,22.4459,183700.0
2010-12-16 09:50:00,27.51,27.59,27.47,27.5,226700.0,22.454,22.5193,22.4214,22.4459,226700.0
2010-12-16 10:00:00,27.5,27.75,27.47,27.7,384400.0,22.4459,22.6499,22.4214,22.6091,384400.0
2010-12-16 10:10:00,27.69,27.77,27.65,27.73,133900.0,22.601,22.6663,22.5683,22.6336,133900.0
2010-12-16 10:20:00,27.73,27.77,27.61,27.61,95600.0,22.6336,22.6663,22.5357,22.5357,95600.0
2010-12-16 10:30:00,27.61,27.72,27.55,27.55,82100.0,22.5357,22.6254,22.4867,22.4867,82100.0
2010-12-16 10:40:00,27.55,27.57,27.46,27.47,115900.0,22.4867,22.503,22.4132,22.4214,115900.0
2010-12-16 10:50:00,27.48,27.54,27.45,27.54,40600.0,22.4296,22.4785,22.4051,22.4785,40600.0
2010-12-16 11:00:00,27.53,27.55,27.49,27.55,39500.0,22.4704,22.4867,22.4377,22.4867,39500.0
2010-12-16 11:10:00,27.55,27.67,27.55,27.66,72500.0,22.4867,22.5846,22.4867,22.5765,72500.0
2010-12-16 11:20:00,27.65,27.65,27.53,27.56,82600.0,22.5683,22.5683,22.4704,22.4949,82600.0
2010-12-16 11:30:00,27.56,27.61,27.56,27.58,27900.0,22.4949,22.5357,22.4949,22.5112,27900.0
2010-12-16 11:40:00,27.58,27.61,27.55,27.56,32400.0,22.5112,22.5357,22.4867,22.4949,32400.0
2010-12-16 11:50:00,27.56,27.57,27.52,27.57,25300.0,22.4949,22.503,22.4622,22.503,25300.0
2010-12-16 12:00:00,27.58,27.58,27.52,27.52,17900.0,22.5112,22.5112,22.4622,22.4622,17900.0
2010-12-16 12:10:00,27.53,27.53,27.48,27.5,21300.0,22.4704,22.4704,22.4296,22.4459,21300.0
2010-12-16 12:20:00,27.49,27.51,27.46,27.46,32300.0,22.4377,22.454,22.4132,22.4132,32300.0
2010-12-16 12:30:00,27.46,27.55,27.46,27.55,25800.0,22.4132,22.4867,22.4132,22.4867,25800.0
2010-12-16 12:40:00,27.54,27.64,27.54,27.59,27200.0,22.4785,22.5601,22.4785,22.5193,27200.0
2010-12-16 12:50:00,27.58,27.64,27.57,27.62,32000.0,22.5112,22.5601,22.503,22.5438,32000.0
2010-12-16 13:00:00,27.61,27.61,27.5,27.5,19100.0,22.5357,22.5357,22.4459,22.4459,19100.0
2010-12-16 13:10:00,27.5,27.57,27.5,27.57,38500.0,22.4459,22.503,22.4459,22.503,38500.0
2010-12-16 13:20:00,27.57,27.61,27.53,27.57,42600.0,22.503,22.5357,22.4704,22.503,42600.0
2010-12-16 13:30:00,27.58,27.59,27.52,27.57,33400.0,22.5112,22.5193,22.4622,22.503,33400.0
2010-12-16 13:40:00,27.58,27.78,27.58,27.78,139300.0,22.5112,22.6744,22.5112,22.6744,139300.0
2010-12-16 13:50:00,27.77,27.77,27.65,27.66,26700.0,22.6663,22.6663,22.5683,22.5765,26700.0
2010-12-16 14:00:00,27.65,27.72,27.64,27.72,45700.0,22.5683,22.6254,22.5601,22.6254,45700.0
2010-12-16 14:10:00,27.71,27.74,27.7,27.7,61700.0,22.6173,22.6418,22.6091,22.6091,61700.0
2010-12-16 14:20:00,27.7,27.73,27.68,27.72,49400.0,22.6091,22.6336,22.5928,22.6254,49400.0
2010-12-16 14:30:00,27.72,27.73,27.69,27.71,99000.0,22.6254,22.6336,22.601,22.6173,99000.0
2010-12-16 14:40:00,27.72,27.75,27.68,27.73,36800.0,22.6254,22.6499,22.5928,22.6336,36800.0
2010-12-16 14:50:00,27.74,27.8,27.69,27.79,70600.0,22.6418,22.6907,22.601,22.6826,70600.0
2010-12-16 15:00:00,27.79,27.84,27.78,27.84,110100.0,22.6826,22.7234,22.6744,22.7234,110100.0
2010-12-16 15:10:00,27.83,27.84,27.76,27.76,51700.0,22.7152,22.7234,22.6581,22.6581,51700.0
2010-12-16 15:20:00,27.77,27.9,27.76,27.88,169800.0,22.6663,22.7724,22.6581,22.756,169800.0
2010-12-16 15:30:00,27.88,27.94,27.88,27.88,121500.0,22.756,22.805,22.756,22.756,121500.0
2010-12-16 15:40:00,27.89,27.89,27.78,27.82,191400.0,22.7642,22.7642,22.6744,22.7071,191400.0
2010-12-16 15:50:00,27.82,27.84,27.8,27.81,424400.0,22.7071,22.7234,22.6907,22.6989,424400.0
2010-12-17 09:30:00,27.91,28.16,27.85,28.16,334500.0,22.7805,22.9846,22.7316,22.9846,334500.0
2010-12-17 09:40:00,28.14,28.14,27.96,28.08,110300.0,22.9683,22.9683,22.8213,22.9193,110300.0
2010-12-17 09:50:00,28.08,28.24,28.08,28.22,94300.0,22.9193,23.0499,22.9193,23.0336,94300.0
2010-12-17 10:00:00,28.22,28.23,28.08,28.1,113900.0,23.0336,23.0417,22.9193,22.9356,113900.0
2010-12-17 10:10:00,28.09,28.11,28.0,28.07,62800.0,22.9274,22.9438,22.854,22.9111,62800.0
2010-12-17 10:20:00,28.08,28.12,27.99,27.99,53400.0,22.9193,22.9519,22.8458,22.8458,53400.0
2010-12-17 10:30:00,27.99,28.05,27.93,27.94,118700.0,22.8458,22.8948,22.7969,22.805,118700.0
2010-12-17 10:40:00,27.94,27.94,27.81,27.85,85600.0,22.805,22.805,22.6989,22.7316,85600.0
2010-12-17 10:50:00,27.85,28.07,27.84,28.03,110500.0,22.7316,22.9111,22.7234,22.8785,110500.0
2010-12-17 11:00:00,28.02,28.04,27.95,27.95,33900.0,22.8703,22.8866,22.8132,22.8132,33900.0
2010-12-17 11:10:00,27.95,27.95,27.88,27.89,36100.0,22.8132,22.8132,22.756,22.7642,36100.0
2010-12-17 11:20:00,27.89,27.95,27.89,27.94,39900.0,22.7642,22.8132,22.7642,22.805,39900.0
2010-12-17 11:30:00,27.95,28.07,27.95,28.07,18300.0,22.8132,22.9111,22.8132,22.9111,18300.0
2010-12-17 11:40:00,28.07,28.11,28.05,28.1,44600.0,22.9111,22.9438,22.8948,22.9356,44600.0
2010-12-17 11:50:00,28.09,28.1,28.04,28.05,22300.0,22.9274,22.9356,22.8866,22.8948,22300.0
2010-12-17 12:00:00,28.05,28.18,28.04,28.16,63600.0,22.8948,23.0009,22.8866,22.9846,63600.0
2010-12-17 12:10:00,28.15,28.22,28.15,28.21,43800.0,22.9764,23.0336,22.9764,23.0254,43800.0
2010-12-17 12:20:00,28.22,28.23,28.2,28.23,49300.0,23.0336,23.0417,23.0172,23.0417,49300.0
2010-12-17 12:30:00,28.22,28.22,28.16,28.19,32600.0,23.0336,23.0336,22.9846,23.0091,32600.0
2010-12-17 12:40:00,28.19,28.23,28.17,28.22,45100.0,23.0091,23.0417,22.9927,23.0336,45100.0
2010-12-17 12:50:00,28.21,28.29,28.2,28.27,96600.0,23.0254,23.0907,23.0172,23.0744,96600.0
2010-12-17 13:00:00,28.26,28.35,28.25,28.31,89400.0,23.0662,23.1397,23.058,23.107,89400.0
2010-12-17 13:10:00,28.31,28.32,28.28,28.3,38700.0,23.107,23.1152,23.0825,23.0989,38700.0
2010-12-17 13:20:00,28.29,28.43,28.28,28.4,111500.0,23.0907,23.205,23.0825,23.1805,111500.0
2010-12-17 13:30:00,28.39,28.45,28.37,28.44,117400.0,23.1723,23.2213,23.156,23.2131,117400.0
2010-12-17 13:40:00,28.45,28.55,28.41,28.54,147200.0,23.2213,23.3029,23.1886,23.2947,147200.0
2010-12-17 13:50:00,28.54,28.58,28.53,28.53,50600.0,23.2947,23.3274,23.2866,23.2866,50600.0
2010-12-17 14:00:00,28.53,28.53,28.48,28.48,43800.0,23.2866,23.2866,23.2458,23.2458,43800.0
2010-12-17 14:10:00,28.48,28.51,28.46,28.51,62500.0,23.2458,23.2703,23.2294,23.2703,62500.0
2010-12-17 14:20:00,28.5,28.57,28.5,28.56,75600.0,23.2621,23.3192,23.2621,23.3111,75600.0
2010-12-17 14:30:00,28.56,28.56,28.46,28.48,67500.0,23.3111,23.3111,23.2294,23.2458,67500.0
2010-12-17 14:40:00,28.48,28.56,28.48,28.56,79400.0,23.2458,23.3111,23.2458,23.3111,79400.0
2010-12-17 14:50:00,28.55,28.61,28.55,28.59,82600.0,23.3029,23.3519,23.3029,23.3356,82600.0
2010-12-17 15:00:00,28.59,28.64,28.49,28.53,192200.0,23.3356,23.3764,23.2539,23.2866,192200.0
2010-12-17 15:10:00,28.52,28.52,28.49,28.5,58000.0,23.2784,23.2784,23.2539,23.2621,58000.0
2010-12-17 15:20:00,28.5,28.51,28.48,28.48,49800.0,23.2621,23.2703,23.2458,23.2458,49800.0
2010-12-17 15:30:00,28.48,28.5,28.44,28.46,196800.0,23.2458,23.2621,23.2131,23.2294,196800.0
2010-12-17 15:40:00,28.46,28.53,28.46,28.47,140700.0,23.2294,23.2866,23.2294,23.2376,140700.0
2010-12-17 15:50:00,28.46,28.57,28.41,28.45,433500.0,23.2294,23.3192,23.1886,23.2213,433500.0
2010-12-20 09:30:00,28.74,28.74,28.36,28.37,124600.0,23.458,23.458,23.1478,23.156,124600.0
2010-12-20 09:40:00,28.35,28.51,28.32,28.4,55400.0,23.1397,23.2703,23.1152,23.1805,55400.0
2010-12-20 09:50:00,28.4,28.41,28.22,28.24,96400.0,23.1805,23.1886,23.0336,23.0499,96400.0
2010-12-20 10:00:00,28.24,28.25,28.11,28.15,72200.0,23.0499,23.058,22.9438,22.9764,72200.0
2010-12-20 10:10:00,28.15,28.15,28.02,28.11,113400.0,22.9764,22.9764,22.8703,22.9438,113400.0
2010-12-20 10:20:00,28.1,28.22,28.06,28.22,58600.0,22.9356,23.0336,22.903,23.0336,58600.0
2010-12-20 10:30:00,28.22,28.25,28.15,28.16,57200.0,23.0336,23.058,22.9764,22.9846,57200.0
2010-12-20 10:40:00,28.16,28.17,28.11,28.16,28600.0,22.9846,22.9927,22.9438,22.9846,28600.0
2010-12-20 10:50:00,28.16,28.16,28.11,28.12,22800.0,22.9846,22.9846,22.9438,22.9519,22800.0
2010-12-20 11:00:00,28.11,28.17,28.05,28.05,46100.0,22.9438,22.9927,22.8948,22.8948,46100.0
2010-12-20 11:10:00,28.05,28.21,28.04,28.2,24800.0,22.8948,23.0254,22.8866,23.0172,24800.0
2010-12-20 11:20:00,28.21,28.21,28.16,28.17,18200.0,23.0254,23.0254,22.9846,22.9927,18200.0
2010-12-20 11:30:00,28.16,28.28,28.14,28.23,37600.0,22.9846,23.0825,22.9683,23.0417,37600.0
2010-12-20 11:40:00,28.23,28.23,28.11,28.12,27400.0,23.0417,23.0417,22.9438,22.9519,27400.0
2010-12-20 11:50:00,28.11,28.18,28.11,28.15,21400.0,22.9438,23.0009,22.9438,22.9764,21400.0
2010-12-20 12:00:00,28.15,28.16,28.1,28.11,25600.0,22.9764,22.9846,22.9356,22.9438,25600.0
2010-12-20 12:10:00,28.11,28.26,28.11,28.26,21400.0,22.9438,23.0662,22.9438,23.0662,21400.0
2010-12-20 12:20:00,28.26,28.26,28.17,28.18,23200.0,23.0662,23.0662,22.9927,23.0009,23200.0
2010-12-20 12:30:00,28.17,28.22,28.16,28.22,20000.0,22.9927,23.0336,22.9846,23.0336,20000.0
2010-12-20 12:40:00,28.21,28.35,28.21,28.31,27300.0,23.0254,23.1397,23.0254,23.107,27300.0
2010-12-20 12:50:00,28.31,28.31,28.24,28.3,15700.0,23.107,23.107,23.0499,23.0989,15700.0
2010-12-20 13:00:00,28.3,28.3,28.25,28.25,15100.0,23.0989,23.0989,23.058,23.058,15100.0
2010-12-20 13:10:00,28.25,28.27,28.24,28.26,22200.0,23.058,23.0744,23.0499,23.0662,22200.0
2010-12-20 13:20:00,28.26,28.27,28.22,28.22,15600.0,23.0662,23.0744,23.0336,23.0336,15600.0
2010-12-20 13:30:00,28.22,28.23,28.16,28.18,29600.0,23.0336,23.0417,22.9846,23.0009,29600.0
2010-12-20 13:40:00,28.17,28.22,28.17,28.2,15600.0,22.9927,23.0336,22.9927,23.0172,15600.0
2010-12-20 13:50:00,28.2,28.2,28.12,28.13,29000.0,23.0172,23.0172,22.9519,22.9601,29000.0
2010-12-20 14:00:00,28.13,28.27,28.13,28.26,52900.0,22.9601,23.0744,22.9601,23.0662,52900.0
2010-12-20 14:10:00,28.25,28.29,28.2,28.2,31700.0,23.058,23.0907,23.0172,23.0172,31700.0
2010-12-20 14:20:00,28.2,28.24,28.2,28.24,28600.0,23.0172,23.0499,23.0172,23.0499,28600.0
2010-12-20 14:30:00,28.24,28.3,28.23,28.23,46100.0,23.0499,23.0989,23.0417,23.0417,46100.0
2010-12-20 14:40:00,28.23,28.3,28.21,28.28,29100.0,23.0417,23.0989,23.0254,23.0825,29100.0
2010-12-20 14:50:00,28.28,28.28,28.17,28.17,34000.0,23.0825,23.0825,22.9927,22.9927,34000.0
2010-12-20 15:00:00,28.16,28.17,28.06,28.1,68800.0,22.9846,22.9927,22.903,22.9356,68800.0
2010-12-20 15:10:00,28.1,28.13,28.07,28.13,77100.0,22.9356,22.9601,22.9111,22.9601,77100.0
2010-12-20 15:20:00,28.13,28.15,28.08,28.11,63300.0,22.9601,22.9764,22.9193,22.9438,63300.0
2010-12-20 15:30:00,28.1,28.23,28.1,28.17,59100.0,22.9356,23.0417,22.9356,22.9927,59100.0
2010-12-20 15:40:00,28.17,28.17,28.07,28.08,81700.0,22.9927,22.9927,22.9111,22.9193,81700.0
2010-12-20 15:50:00,28.08,28.15,28.07,28.11,101300.0,22.9193,22.9764,22.9111,22.9438,101300.0
2010-12-21 09:30:00,28.21,28.47,28.2,28.38,70400.0,23.0254,23.2376,23.0172,23.1641,70400.0
2010-12-21 09:40:00,28.37,28.37,28.24,28.33,39000.0,23.156,23.156,23.0499,23.1233,39000.0
2010-12-21 09:50:00,28.33,28.39,28.23,28.3,41100.0,23.1233,23.1723,23.0417,23.0989,41100.0
2010-12-21 10:00:00,28.31,28.36,28.25,28.35,30800.0,23.107,23.1478,23.058,23.1397,30800.0
2010-12-21 10:10:00,28.33,28.34,28.24,28.25,35500.0,23.1233,23.1315,23.0499,23.058,35500.0
2010-12-21 10:20:00,28.25,28.25,28.19,28.19,44300.0,23.058,23.058,23.0091,23.0091,44300.0
2010-12-21 10:30:00,28.19,28.25,28.19,28.22,43000.0,23.0091,23.058,23.0091,23.0336,43000.0
2010-12-21 10:40:00,28.23,28.23,28.15,28.17,51100.0,23.0417,23.0417,22.9764,22.9927,51100.0
2010-12-21 10:50:00,28.17,28.23,28.17,28.18,33100.0,22.9927,23.0417,22.9927,23.0009,33100.0
2010-12-21 11:00:00,28.18,28.18,28.12,28.12,37600.0,23.0009,23.0009,22.9519,22.9519,37600.0
2010-12-21 11:10:00,28.12,28.2,28.11,28.18,31200.0,22.9519,23.0172,22.9438,23.0009,31200.0
2010-12-21 11:20:00,28.18,28.22,28.15,28.18,47600.0,23.0009,23.0336,22.9764,23.0009,47600.0
2010-12-21 11:30:00,28.18,28.18,28.15,28.15,31700.0,23.0009,23.0009,22.9764,22.9764,31700.0
2010-12-21 11:40:00,28.15,28.15,28.06,28.06,47000.0,22.9764,22.9764,22.903,22.903,47000.0
2010-12-21 11:50:00,28.07,28.07,28.03,28.04,54300.0,22.9111,22.9111,22.8785,22.8866,54300.0
2010-12-21 12:00:00,28.06,28.08,28.03,28.06,37300.0,22.903,22.9193,22.8785,22.903,37300.0
2010-12-21 12:10:00,28.06,28.09,28.05,28.08,21500.0,22.903,22.9274,22.8948,22.9193,21500.0
2010-12-21 12:20:00,28.09,28.13,28.05,28.08,27200.0,22.9274,22.9601,22.8948,22.9193,27200.0
2010-12-21 12:30:00,28.07,28.07,28.05,28.05,46700.0,22.9111,22.9111,22.8948,22.8948,46700.0
2010-12-21 12:40:00,28.05,28.05,27.99,28.0,75900.0,22.8948,22.8948,22.8458,22.854,75900.0
2010-12-21 12:50:00,28.0,28.05,28.0,28.05,31900.0,22.854,22.8948,22.854,22.8948,31900.0
2010-12-21 13:00:00,28.06,28.06,27.97,28.0,73600.0,22.903,22.903,22.8295,22.854,73600.0
2010-12-21 13:10:00,28.01,28.01,27.98,28.0,28000.0,22.8621,22.8621,22.8377,22.854,28000.0
2010-12-21 13:20:00,27.99,28.02,27.98,27.99,52500.0,22.8458,22.8703,22.8377,22.8458,52500.0
2010-12-21 13:30:00,28.0,28.02,27.99,28.0,29600.0,22.854,22.8703,22.8458,22.854,29600.0
2010-12-21 13:40:00,28.0,28.07,28.0,28.06,53100.0,22.854,22.9111,22.854,22.903,53100.0
2010-12-21 13:50:00,28.07,28.14,28.07,28.13,26800.0,22.9111,22.9683,22.9111,22.9601,26800.0
2010-12-21 14:00:00,28.14,28.15,28.12,28.12,32000.0,22.9683,22.9764,22.9519,22.9519,32000.0
2010-12-21 14:10:00,28.13,28.13,28.08,28.09,19700.0,22.9601,22.9601,22.9193,22.9274,19700.0
2010-12-21 14:20:00,28.08,28.1,28.07,28.08,16200.0,22.9193,22.9356,22.9111,22.9193,16200.0
2010-12-21 14:30:00,28.08,28.08,28.05,28.06,35100.0,22.9193,22.9193,22.8948,22.903,35100.0
2010-12-21 14:40:00,28.07,28.1,28.06,28.07,20000.0,22.9111,22.9356,22.903,22.9111,20000.0
2010-12-21 14:50:00,28.07,28.1,28.06,28.1,34500.0,22.9111,22.9356,22.903,22.9356,34500.0
2010-12-21 15:00:00,28.09,28.12,28.08,28.09,30200.0,22.9274,22.9519,22.9193,22.9274,30200.0
2010-12-21 15:10:00,28.1,28.15,28.09,28.14,53600.0,22.9356,22.9764,22.9274,22.9683,53600.0
2010-12-21 15:20:00,28.14,28.15,28.13,28.15,50000.0,22.9683,22.9764,22.9601,22.9764,50000.0
2010-12-21 15:30:00,28.15,28.24,28.15,28.19,82300.0,22.9764,23.0499,22.9764,23.0091,82300.0
2010-12-21 15:40:00,28.19,28.25,28.18,28.19,74500.0,23.0091,23.058,23.0009,23.0091,74500.0
2010-12-21 15:50:00,28.19,28.24,28.17,28.24,81200.0,23.0091,23.0499,22.9927,23.0499,81200.0
2010-12-22 09:30:00,28.32,28.33,27.8,28.0,90300.0,23.1152,23.1233,22.6907,22.854,90300.0
2010-12-22 09:40:00,28.0,28.02,27.92,27.94,47200.0,22.854,22.8703,22.7887,22.805,47200.0
2010-12-22 09:50:00,27.93,27.99,27.91,27.97,30700.0,22.7969,22.8458,22.7805,22.8295,30700.0
2010-12-22 10:00:00,27.96,28.03,27.92,28.03,47400.0,22.8213,22.8785,22.7887,22.8785,47400.0
2010-12-22 10:10:00,28.03,28.07,27.95,27.96,37300.0,22.8785,22.9111,22.8132,22.8213,37300.0
2010-12-22 10:20:00,27.95,28.03,27.95,28.03,77300.0,22.8132,22.8785,22.8132,22.8785,77300.0
2010-12-22 10:30:00,28.03,28.08,27.99,28.0,49900.0,22.8785,22.9193,22.8458,22.854,49900.0
2010-12-22 10:40:00,27.99,27.99,27.9,27.92,66200.0,22.8458,22.8458,22.7724,22.7887,66200.0
2010-12-22 10:50:00,27.92,27.95,27.9,27.95,48300.0,22.7887,22.8132,22.7724,22.8132,48300.0
2010-12-22 11:00:00,27.96,27.97,27.89,27.89,42000.0,22.8213,22.8295,22.7642,22.7642,42000.0
2010-12-22 11:10:00,27.88,27.9,27.87,27.89,55300.0,22.756,22.7724,22.7479,22.7642,55300.0
2010-12-22 11:20:00,27.89,27.99,27.88,27.98,38400.0,22.7642,22.8458,22.756,22.8377,38400.0
2010-12-22 11:30:00,27.99,28.14,27.99,28.14,33300.0,22.8458,22.9683,22.8458,22.9683,33300.0
2010-12-22 11:40:00,28.13,28.22,28.13,28.21,53400.0,22.9601,23.0336,22.9601,23.0254,53400.0
2010-12-22 11:50:00,28.21,28.22,28.15,28.18,27800.0,23.0254,23.0336,22.9764,23.0009,27800.0
2010-12-22 12:00:00,28.19,28.27,28.18,28.27,44400.0,23.0091,23.0744,23.0009,23.0744,44400.0
2010-12-22 12:10:00,28.27,28.27,28.15,28.2,24300.0,23.0744,23.0744,22.9764,23.0172,24300.0
2010-12-22 12:20:00,28.2,28.3,28.2,28.3,17200.0,23.0172,23.0989,23.0172,23.0989,17200.0
2010-12-22 12:30:00,28.3,28.31,28.19,28.19,28800.0,23.0989,23.107,23.0091,23.0091,28800.0
2010-12-22 12:40:00,28.19,28.24,28.16,28.24,27400.0,23.0091,23.0499,22.9846,23.0499,27400.0
2010-12-22 12:50:00,28.24,28.3,28.22,28.28,30400.0,23.0499,23.0989,23.0336,23.0825,30400.0
2010-12-22 13:00:00,28.28,28.29,28.26,28.26,12000.0,23.0825,23.0907,23.0662,23.0662,12000.0
2010-12-22 13:10:00,28.26,28.26,28.14,28.14,30700.0,23.0662,23.0662,22.9683,22.9683,30700.0
2010-12-22 13:20:00,28.15,28.15,28.1,28.12,21800.0,22.9764,22.9764,22.9356,22.9519,21800.0
2010-12-22 13:30:00,28.12,28.12,27.98,27.99,44000.0,22.9519,22.9519,22.8377,22.8458,44000.0
2010-12-22 13:40:00,27.99,27.99,27.93,27.93,48300.0,22.8458,22.8458,22.7969,22.7969,48300.0
2010-12-22 13:50:00,27.93,27.95,27.91,27.94,56600.0,22.7969,22.8132,22.7805,22.805,56600.0
2010-12-22 14:00:00,27.95,27.96,27.94,27.95,18500.0,22.8132,22.8213,22.805,22.8132,18500.0
2010-12-22 14:10:00,27.96,27.98,27.95,27.96,35500.0,22.8213,22.8377,22.8132,22.8213,35500.0
2010-12-22 14:20:00,27.96,28.01,27.96,28.0,20400.0,22.8213,22.8621,22.8213,22.854,20400.0
2010-12-22 14:30:00,28.0,28.06,27.98,28.02,39100.0,22.854,22.903,22.8377,22.8703,39100.0
2010-12-22 14:40:00,28.03,28.05,28.02,28.05,21900.0,22.8785,22.8948,22.8703,22.8948,21900.0
2010-12-22 14:50:00,28.05,28.11,28.02,28.09,52200.0,22.8948,22.9438,22.8703,22.9274,52200.0
2010-12-22 15:00:00,28.09,28.14,28.08,28.14,53600.0,22.9274,22.9683,22.9193,22.9683,53600.0
2010-12-22 15:10:00,28.14,28.15,28.06,28.07,30700.0,22.9683,22.9764,22.903,22.9111,30700.0
2010-12-22 15:20:00,28.07,28.1,28.06,28.06,30700.0,22.9111,22.9356,22.903,22.903,30700.0
2010-12-22 15:30:00,28.07,28.07,28.04,28.06,44400.0,22.9111,22.9111,22.8866,22.903,44400.0
2010-12-22 15:40:00,28.06,28.13,28.05,28.13,87700.0,22.903,22.9601,22.8948,22.9601,87700.0
2010-12-22 15:50:00,28.12,28.13,28.07,28.1,91100.0,22.9519,22.9601,22.9111,22.9356,91100.0
2010-12-23 09:30:00,28.1,28.27,28.06,28.27,66500.0,22.9356,23.0744,22.903,23.0744,66500.0
2010-12-23 09:40:00,28.27,28.33,28.18,28.32,35900.0,23.0744,23.1233,23.0009,23.1152,35900.0
2010-12-23 09:50:00,28.32,28.34,28.16,28.23,30800.0,23.1152,23.1315,22.9846,23.0417,30800.0
2010-12-23 10:00:00,28.22,28.31,28.19,28.25,23300.0,23.0336,23.107,23.0091,23.058,23300.0
2010-12-23 10:10:00,28.25,28.31,28.21,28.25,33200.0,23.058,23.107,23.0254,23.058,33200.0
2010-12-23 10:20:00,28.25,28.29,28.18,28.29,29500.0,23.058,23.0907,23.0009,23.0907,29500.0
2010-12-23 10:30:00,28.29,28.31,28.24,28.25,16800.0,23.0907,23.107,23.0499,23.058,16800.0
2010-12-23 10:40:00,28.25,28.26,28.22,28.25,45200.0,23.058,23.0662,23.0336,23.058,45200.0
2010-12-23 10:50:00,28.25,28.3,28.21,28.3,23300.0,23.058,23.0989,23.0254,23.0989,23300.0
2010-12-23 11:00:00,28.3,28.4,28.3,28.4,28500.0,23.0989,23.1805,23.0989,23.1805,28500.0
2010-12-23 11:10:00,28.39,28.47,28.37,28.47,34900.0,23.1723,23.2376,23.156,23.2376,34900.0
2010-12-23 11:20:00,28.46,28.52,28.42,28.51,35500.0,23.2294,23.2784,23.1968,23.2703,35500.0
2010-12-23 11:30:00,28.51,28.54,28.48,28.53,87200.0,23.2703,23.2947,23.2458,23.2866,87200.0
2010-12-23 11:40:00,28.54,28.55,28.47,28.48,25800.0,23.2947,23.3029,23.2376,23.2458,25800.0
2010-12-23 11:50:00,28.47,28.48,28.45,28.46,31600.0,23.2376,23.2458,23.2213,23.2294,31600.0
2010-12-23 12:00:00,28.45,28.45,28.4,28.4,28900.0,23.2213,23.2213,23.1805,23.1805,28900.0
2010-12-23 12:10:00,28.4,28.44,28.38,28.43,12300.0,23.1805,23.2131,23.1641,23.205,12300.0
2010-12-23 12:20:00,28.43,28.44,28.4,28.44,16300.0,23.205,23.2131,23.1805,23.2131,16300.0
2010-12-23 12:30:00,28.44,28.46,28.42,28.42,16500.0,23.2131,23.2294,23.1968,23.1968,16500.0
2010-12-23 12:40:00,28.43,28.43,28.36,28.38,27400.0,23.205,23.205,23.1478,23.1641,27400.0
2010-12-23 12:50:00,28.38,28.43,28.38,28.41,18800.0,23.1641,23.205,23.1641,23.1886,18800.0
2010-12-23 13:00:00,28.4,28.45,28.4,28.45,24500.0,23.1805,23.2213,23.1805,23.2213,24500.0
2010-12-23 13:10:00,28.45,28.47,28.45,28.47,13100.0,23.2213,23.2376,23.2213,23.2376,13100.0
2010-12-23 13:20:00,28.47,28.48,28.44,28.46,24400.0,23.2376,23.2458,23.2131,23.2294,24400.0
2010-12-23 13:30:00,28.45,28.48,28.44,28.48,23600.0,23.2213,23.2458,23.2131,23.2458,23600.0
2010-12-23 13:40:00,28.48,28.48,28.47,28.48,22100.0,23.2458,23.2458,23.2376,23.2458,22100.0
2010-12-23 13:50:00,28.48,28.49,28.47,28.48,26100.0,23.2458,23.2539,23.2376,23.2458,26100.0
2010-12-23 14:00:00,28.48,28.52,28.47,28.49,64000.0,23.2458,23.2784,23.2376,23.2539,64000.0
2010-12-23 14:10:00,28.49,28.5,28.42,28.42,23900.0,23.2539,23.2621,23.1968,23.1968,23900.0
2010-12-23 14:20:00,28.42,28.43,28.39,28.43,27000.0,23.1968,23.205,23.1723,23.205,27000.0
2010-12-23 14:30:00,28.42,28.45,28.39,28.42,25600.0,23.1968,23.2213,23.1723,23.1968,25600.0
2010-12-23 14:40:00,28.42,28.45,28.42,28.43,40400.0,23.1968,23.2213,23.1968,23.205,40400.0
2010-12-23 14:50:00,28.42,28.44,28.38,28.44,33700.0,23.1968,23.2131,23.1641,23.2131,33700.0
2010-12-23 15:00:00,28.44,28.45,28.41,28.44,32700.0,23.2131,23.2213,23.1886,23.2131,32700.0
2010-12-23 15:10:00,28.45,28.46,28.44,28.45,12800.0,23.2213,23.2294,23.2131,23.2213,12800.0
2010-12-23 15:20:00,28.44,28.5,28.43,28.5,33100.0,23.2131,23.2621,23.205,23.2621,33100.0
2010-12-23 15:30:00,28.49,28.5,28.44,28.48,48500.0,23.2539,23.2621,23.2131,23.2458,48500.0
2010-12-23 15:40:00,28.47,28.5,28.42,28.46,55600.0,23.2376,23.2621,23.1968,23.2294,55600.0
2010-12-23 15:50:00,28.45,28.47,28.39,28.39,94400.0,23.2213,23.2376,23.1723,23.1723,94400.0
2010-12-27 09:30:00,28.35,28.45,28.15,28.19,55400.0,23.1397,23.2213,22.9764,23.0091,55400.0
2010-12-27 09:40:00,28.17,28.28,28.06,28.22,75500.0,22.9927,23.0825,22.903,23.0336,75500.0
2010-12-27 09:50:00,28.22,28.22,28.15,28.18,36400.0,23.0336,23.0336,22.9764,23.0009,36400.0
2010-12-27 10:00:00,28.17,28.2,28.16,28.19,40000.0,22.9927,23.0172,22.9846,23.0091,40000.0
2010-12-27 10:10:00,28.2,28.47,28.2,28.42,53700.0,23.0172,23.2376,23.0172,23.1968,53700.0
2010-12-27 10:20:00,28.43,28.5,28.35,28.35,68600.0,23.205,23.2621,23.1397,23.1397,68600.0
2010-12-27 10:30:00,28.35,28.35,28.22,28.24,60400.0,23.1397,23.1397,23.0336,23.0499,60400.0
2010-12-27 10:40:00,28.25,28.33,28.25,28.33,40500.0,23.058,23.1233,23.058,23.1233,40500.0
2010-12-27 10:50:00,28.33,28.37,28.31,28.34,25900.0,23.1233,23.156,23.107,23.1315,25900.0
2010-12-27 11:00:00,28.34,28.36,28.31,28.35,20800.0,23.1315,23.1478,23.107,23.1397,20800.0
2010-12-27 11:10:00,28.36,28.38,28.31,28.31,15700.0,23.1478,23.1641,23.107,23.107,15700.0
2010-12-27 11:20:00,28.32,28.32,28.26,28.3,40900.0,23.1152,23.1152,23.0662,23.0989,40900.0
2010-12-27 11:30:00,28.3,28.38,28.29,28.37,27500.0,23.0989,23.1641,23.0907,23.156,27500.0
2010-12-27 11:40:00,28.36,28.45,28.36,28.43,30200.0,23.1478,23.2213,23.1478,23.205,30200.0
2010-12-27 11:50:00,28.44,28.51,28.44,28.51,39900.0,23.2131,23.2703,23.2131,23.2703,39900.0
2010-12-27 12:00:00,28.51,28.55,28.48,28.55,29500.0,23.2703,23.3029,23.2458,23.3029,29500.0
2010-12-27 12:10:00,28.54,28.54,28.46,28.5,11500.0,23.2947,23.2947,23.2294,23.2621,11500.0
2010-12-27 12:20:00,28.49,28.49,28.43,28.43,10900.0,23.2539,23.2539,23.205,23.205,10900.0
2010-12-27 12:30:00,28.43,28.44,28.42,28.44,10400.0,23.205,23.2131,23.1968,23.2131,10400.0
2010-12-27 12:40:00,28.43,28.44,28.43,28.43,2600.0,23.205,23.2131,23.205,23.205,2600.0
2010-12-27 12:50:00,28.43,28.46,28.42,28.45,8500.0,23.205,23.2294,23.1968,23.2213,8500.0
2010-12-27 13:00:00,28.45,28.54,28.45,28.52,13900.0,23.2213,23.2947,23.2213,23.2784,13900.0
2010-12-27 13:10:00,28.52,28.6,28.51,28.58,17900.0,23.2784,23.3437,23.2703,23.3274,17900.0
2010-12-27 13:20:00,28.59,28.71,28.58,28.65,26600.0,23.3356,23.4335,23.3274,23.3845,26600.0
2010-12-27 13:30:00,28.66,28.69,28.65,28.66,9300.0,23.3927,23.4172,23.3845,23.3927,9300.0
2010-12-27 13:40:00,28.65,28.69,28.65,28.68,13900.0,23.3845,23.4172,23.3845,23.409,13900.0
2010-12-27 13:50:00,28.67,28.68,28.66,28.67,4600.0,23.4008,23.409,23.3927,23.4008,4600.0
2010-12-27 14:00:00,28.67,28.7,28.67,28.68,54600.0,23.4008,23.4253,23.4008,23.409,54600.0
2010-12-27 14:10:00,28.68,28.69,28.61,28.61,27200.0,23.409,23.4172,23.3519,23.3519,27200.0
2010-12-27 14:20:00,28.61,28.62,28.61,28.61,6300.0,23.3519,23.36,23.3519,23.3519,6300.0
2010-12-27 14:30:00,28.62,28.7,28.62,28.69,24200.0,23.36,23.4253,23.36,23.4172,24200.0
2010-12-27 14:40:00,28.69,28.7,28.66,28.69,26200.0,23.4172,23.4253,23.3927,23.4172,26200.0
2010-12-27 14:50:00,28.69,28.69,28.67,28.68,22600.0,23.4172,23.4172,23.4008,23.409,22600.0
2010-12-27 15:00:00,28.68,28.7,28.67,28.68,23700.0,23.409,23.4253,23.4008,23.409,23700.0
2010-12-27 15:10:00,28.68,28.69,28.67,28.67,13600.0,23.409,23.4172,23.4008,23.4008,13600.0
2010-12-27 15:20:00,28.67,28.7,28.67,28.69,42500.0,23.4008,23.4253,23.4008,23.4172,42500.0
2010-12-27 15:30:00,28.68,28.69,28.67,28.67,48000.0,23.409,23.4172,23.4008,23.4008,48000.0
2010-12-27 15:40:00,28.67,28.72,28.67,28.69,70400.0,23.4008,23.4417,23.4008,23.4172,70400.0
2010-12-27 15:50:00,28.69,28.77,28.68,28.75,191700.0,23.4172,23.4825,23.409,23.4661,191700.0
2010-12-28 09:30:00,28.86,28.95,28.67,28.67,68800.0,23.5559,23.6294,23.4008,23.4008,68800.0
2010-12-28 09:40:00,28.67,28.91,28.6,28.91,73700.0,23.4008,23.5967,23.3437,23.5967,73700.0
2010-12-28 09:50:00,28.91,29.01,28.91,28.99,76200.0,23.5967,23.6784,23.5967,23.662,76200.0
2010-12-28 10:00:00,28.95,29.14,28.95,29.07,140800.0,23.6294,23.7845,23.6294,23.7273,140800.0
2010-12-28 10:10:00,29.06,29.06,28.82,28.89,83000.0,23.7192,23.7192,23.5233,23.5804,83000.0
2010-12-28 10:20:00,28.89,29.01,28.81,29.01,76400.0,23.5804,23.6784,23.5151,23.6784,76400.0
2010-12-28 10:30:00,29.0,29.03,28.84,28.89,64500.0,23.6702,23.6947,23.5396,23.5804,64500.0
2010-12-28 10:40:00,28.88,28.9,28.75,28.76,32800.0,23.5723,23.5886,23.4661,23.4743,32800.0
2010-12-28 10:50:00,28.75,28.77,28.63,28.69,50300.0,23.4661,23.4825,23.3682,23.4172,50300.0
2010-12-28 11:00:00,28.69,28.8,28.69,28.79,27300.0,23.4172,23.507,23.4172,23.4988,27300.0
2010-12-28 11:10:00,28.79,28.9,28.79,28.88,61400.0,23.4988,23.5886,23.4988,23.5723,61400.0
2010-12-28 11:20:00,28.89,28.93,28.79,28.81,35000.0,23.5804,23.6131,23.4988,23.5151,35000.0
2010-12-28 11:30:00,28.8,28.89,28.74,28.88,47900.0,23.507,23.5804,23.458,23.5723,47900.0
2010-12-28 11:40:00,28.88,28.89,28.75,28.76,55500.0,23.5723,23.5804,23.4661,23.4743,55500.0
2010-12-28 11:50:00,28.76,28.81,28.71,28.71,42800.0,23.4743,23.5151,23.4335,23.4335,42800.0
2010-12-28 12:00:00,28.7,28.7,28.62,28.62,37300.0,23.4253,23.4253,23.36,23.36,37300.0
2010-12-28 12:10:00,28.63,28.68,28.6,28.61,32700.0,23.3682,23.409,23.3437,23.3519,32700.0
2010-12-28 12:20:00,28.61,28.61,28.57,28.58,44300.0,23.3519,23.3519,23.3192,23.3274,44300.0
2010-12-28 12:30:00,28.57,28.64,28.55,28.62,23200.0,23.3192,23.3764,23.3029,23.36,23200.0
2010-12-28 12:40:00,28.62,28.66,28.62,28.63,15100.0,23.36,23.3927,23.36,23.3682,15100.0
2010-12-28 12:50:00,28.62,28.63,28.62,28.62,10000.0,23.36,23.3682,23.36,23.36,10000.0
2010-12-28 13:00:00,28.63,28.65,28.6,28.62,29000.0,23.3682,23.3845,23.3437,23.36,29000.0
2010-12-28 13:10:00,28.62,28.66,28.61,28.65,45600.0,23.36,23.3927,23.3519,23.3845,45600.0
2010-12-28 13:20:00,28.64,28.71,28.64,28.64,63500.0,23.3764,23.4335,23.3764,23.3764,63500.0
2010-12-28 13:30:00,28.64,28.65,28.61,28.65,16500.0,23.3764,23.3845,23.3519,23.3845,16500.0
2010-12-28 13:40:00,28.64,28.67,28.63,28.65,20600.0,23.3764,23.4008,23.3682,23.3845,20600.0
2010-12-28 13:50:00,28.65,28.65,28.61,28.61,6900.0,23.3845,23.3845,23.3519,23.3519,6900.0
2010-12-28 14:00:00,28.61,28.62,28.57,28.57,23300.0,23.3519,23.36,23.3192,23.3192,23300.0
2010-12-28 14:10:00,28.57,28.64,28.56,28.63,43900.0,23.3192,23.3764,23.3111,23.3682,43900.0
2010-12-28 14:20:00,28.62,28.65,28.61,28.64,13100.0,23.36,23.3845,23.3519,23.3764,13100.0
2010-12-28 14:30:00,28.64,28.7,28.64,28.69,32700.0,23.3764,23.4253,23.3764,23.4172,32700.0
2010-12-28 14:40:00,28.68,28.77,28.68,28.75,52000.0,23.409,23.4825,23.409,23.4661,52000.0
2010-12-28 14:50:00,28.76,28.81,28.75,28.81,60700.0,23.4743,23.5151,23.4661,23.5151,60700.0
2010-12-28 15:00:00,28.81,28.82,28.8,28.81,37900.0,23.5151,23.5233,23.507,23.5151,37900.0
2010-12-28 15:10:00,28.81,28.82,28.75,28.79,68600.0,23.5151,23.5233,23.4661,23.4988,68600.0
2010-12-28 15:20:00,28.79,28.8,28.74,28.74,36900.0,23.4988,23.507,23.458,23.458,36900.0
2010-12-28 15:30:00,28.74,28.75,28.7,28.7,73800.0,23.458,23.4661,23.4253,23.4253,73800.0
2010-12-28 15:40:00,28.7,28.83,28.7,28.81,131100.0,23.4253,23.5314,23.4253,23.5151,131100.0
2010-12-28 15:50:00,28.81,28.84,28.76,28.83,154600.0,23.5151,23.5396,23.4743,23.5314,154600.0
2010-12-29 09:30:00,28.78,28.94,28.78,28.88,53800.0,23.4906,23.6212,23.4906,23.5723,53800.0
2010-12-29 09:40:00,28.88,28.89,28.69,28.72,58700.0,23.5723,23.5804,23.4172,23.4417,58700.0
2010-12-29 09:50:00,28.72,28.79,28.66,28.76,31700.0,23.4417,23.4988,23.3927,23.4743,31700.0
2010-12-29 10:00:00,28.77,28.93,28.77,28.9,25600.0,23.4825,23.6131,23.4825,23.5886,25600.0
2010-12-29 10:10:00,28.89,29.04,28.89,29.02,64500.0,23.5804,23.7028,23.5804,23.6865,64500.0
2010-12-29 10:20:00,29.03,29.09,29.02,29.09,50800.0,23.6947,23.7437,23.6865,23.7437,50800.0
2010-12-29 10:30:00,29.08,29.13,29.0,29.0,71200.0,23.7355,23.7763,23.6702,23.6702,71200.0
2010-12-29 10:40:00,29.0,29.13,28.99,29.11,52600.0,23.6702,23.7763,23.662,23.76,52600.0
2010-12-29 10:50:00,29.1,29.15,29.1,29.11,44300.0,23.7518,23.7926,23.7518,23.76,44300.0
2010-12-29 11:00:00,29.11,29.17,29.1,29.16,37500.0,23.76,23.809,23.7518,23.8008,37500.0
2010-12-29 11:10:00,29.16,29.17,29.03,29.05,48000.0,23.8008,23.809,23.6947,23.711,48000.0
2010-12-29 11:20:00,29.07,29.11,29.05,29.11,23500.0,23.7273,23.76,23.711,23.76,23500.0
2010-12-29 11:30:00,29.1,29.17,29.09,29.17,38200.0,23.7518,23.809,23.7437,23.809,38200.0
2010-12-29 11:40:00,29.16,29.17,29.15,29.17,35000.0,23.8008,23.809,23.7926,23.809,35000.0
2010-12-29 11:50:00,29.16,29.17,29.12,29.13,36200.0,23.8008,23.809,23.7681,23.7763,36200.0
2010-12-29 12:00:00,29.13,29.23,29.12,29.23,49400.0,23.7763,23.8579,23.7681,23.8579,49400.0
2010-12-29 12:10:00,29.22,29.25,29.22,29.25,34500.0,23.8498,23.8743,23.8498,23.8743,34500.0
2010-12-29 12:20:00,29.24,29.25,29.21,29.24,21400.0,23.8661,23.8743,23.8416,23.8661,21400.0
2010-12-29 12:30:00,29.24,29.3,29.24,29.29,54300.0,23.8661,23.9151,23.8661,23.9069,54300.0
2010-12-29 12:40:00,29.29,29.32,29.1,29.27,61900.0,23.9069,23.9314,23.7518,23.8906,61900.0
2010-12-29 12:50:00,29.27,29.35,29.27,29.33,34400.0,23.8906,23.9559,23.8906,23.9396,34400.0
2010-12-29 13:00:00,29.33,29.34,29.27,29.27,78900.0,23.9396,23.9477,23.8906,23.8906,78900.0
2010-12-29 13:10:00,29.28,29.28,29.24,29.28,31300.0,23.8987,23.8987,23.8661,23.8987,31300.0
2010-12-29 13:20:00,29.27,29.31,29.27,29.3,26200.0,23.8906,23.9232,23.8906,23.9151,26200.0
2010-12-29 13:30:00,29.29,29.35,29.28,29.34,50700.0,23.9069,23.9559,23.8987,23.9477,50700.0
2010-12-29 13:40:00,29.33,29.38,29.32,29.38,32100.0,23.9396,23.9804,23.9314,23.9804,32100.0
2010-12-29 13:50:00,29.37,29.4,29.35,29.36,54200.0,23.9722,23.9967,23.9559,23.964,54200.0
2010-12-29 14:00:00,29.35,29.43,29.35,29.41,33400.0,23.9559,24.0212,23.9559,24.0048,33400.0
2010-12-29 14:10:00,29.42,29.42,29.35,29.38,44600.0,24.013,24.013,23.9559,23.9804,44600.0
2010-12-29 14:20:00,29.38,29.39,29.33,29.33,41900.0,23.9804,23.9885,23.9396,23.9396,41900.0
2010-12-29 14:30:00,29.33,29.34,29.27,29.27,78700.0,23.9396,23.9477,23.8906,23.8906,78700.0
2010-12-29 14:40:00,29.27,29.27,29.23,29.26,32000.0,23.8906,23.8906,23.8579,23.8824,32000.0
2010-12-29 14:50:00,29.26,29.3,29.21,29.21,68000.0,23.8824,23.9151,23.8416,23.8416,68000.0
2010-12-29 15:00:00,29.21,29.25,29.2,29.22,86400.0,23.8416,23.8743,23.8334,23.8498,86400.0
2010-12-29 15:10:00,29.21,29.21,29.15,29.18,85100.0,23.8416,23.8416,23.7926,23.8171,85100.0
2010-12-29 15:20:00,29.18,29.21,29.16,29.19,54300.0,23.8171,23.8416,23.8008,23.8253,54300.0
2010-12-29 15:30:00,29.18,29.23,29.16,29.23,93400.0,23.8171,23.8579,23.8008,23.8579,93400.0
2010-12-29 15:40:00,29.22,29.23,29.19,29.19,76700.0,23.8498,23.8579,23.8253,23.8253,76700.0
2010-12-29 15:50:00,29.19,29.25,29.0,29.2,173500.0,23.8253,23.8743,23.6702,23.8334,173500.0
2010-12-30 09:30:00,29.22,29.36,29.16,29.33,102000.0,23.8498,23.964,23.8008,23.9396,102000.0
2010-12-30 09:40:00,29.32,29.35,29.2,29.31,103400.0,23.9314,23.9559,23.8334,23.9232,103400.0
2010-12-30 09:50:00,29.31,29.32,29.25,29.26,70900.0,23.9232,23.9314,23.8743,23.8824,70900.0
2010-12-30 10:00:00,29.27,29.38,29.26,29.38,51100.0,23.8906,23.9804,23.8824,23.9804,51100.0
2010-12-30 10:10:00,29.37,29.44,29.32,29.44,42500.0,23.9722,24.0293,23.9314,24.0293,42500.0
2010-12-30 10:20:00,29.44,29.53,29.41,29.52,76100.0,24.0293,24.1028,24.0048,24.0946,76100.0
2010-12-30 10:30:00,29.51,29.57,29.49,29.56,54700.0,24.0865,24.1354,24.0701,24.1273,54700.0
2010-12-30 10:40:00,29.56,29.57,29.5,29.53,46600.0,24.1273,24.1354,24.0783,24.1028,46600.0
2010-12-30 10:50:00,29.54,29.69,29.53,29.66,83500.0,24.111,24.2334,24.1028,24.2089,83500.0
2010-12-30 11:00:00,29.66,29.67,29.62,29.67,60300.0,24.2089,24.2171,24.1763,24.2171,60300.0
2010-12-30 11:10:00,29.68,29.75,29.67,29.73,87100.0,24.2252,24.2824,24.2171,24.266,87100.0
2010-12-30 11:20:00,29.73,29.74,29.62,29.68,79500.0,24.266,24.2742,24.1763,24.2252,79500.0
2010-12-30 11:30:00,29.68,29.7,29.67,29.68,46600.0,24.2252,24.2416,24.2171,24.2252,46600.0
2010-12-30 11:40:00,29.67,29.71,29.61,29.69,116300.0,24.2171,24.2497,24.1681,24.2334,116300.0
2010-12-30 11:50:00,29.69,29.69,29.58,29.58,50500.0,24.2334,24.2334,24.1436,24.1436,50500.0
2010-12-30 12:00:00,29.58,29.59,29.5,29.55,111500.0,24.1436,24.1518,24.0783,24.1191,111500.0
2010-12-30 12:10:00,29.55,29.6,29.5,29.56,93400.0,24.1191,24.1599,24.0783,24.1273,93400.0
2010-12-30 12:20:00,29.55,29.55,29.5,29.5,44600.0,24.1191,24.1191,24.0783,24.0783,44600.0
2010-12-30 12:30:00,29.5,29.5,29.43,29.48,62800.0,24.0783,24.0783,24.0212,24.062,62800.0
2010-12-30 12:40:00,29.48,29.5,29.4,29.41,67700.0,24.062,24.0783,23.9967,24.0048,67700.0
2010-12-30 12:50:00,29.41,29.41,29.3,29.38,131200.0,24.0048,24.0048,23.9151,23.9804,131200.0
2010-12-30 13:00:00,29.39,29.39,29.3,29.33,64300.0,23.9885,23.9885,23.9151,23.9396,64300.0
2010-12-30 13:10:00,29.33,29.33,29.24,29.29,57200.0,23.9396,23.9396,23.8661,23.9069,57200.0
2010-12-30 13:20:00,29.28,29.31,29.26,29.3,41800.0,23.8987,23.9232,23.8824,23.9151,41800.0
2010-12-30 13:30:00,29.31,29.31,29.25,29.27,38200.0,23.9232,23.9232,23.8743,23.8906,38200.0
2010-12-30 13:40:00,29.29,29.4,29.27,29.28,119100.0,23.9069,23.9967,23.8906,23.8987,119100.0
2010-12-30 13:50:00,29.28,29.29,29.23,29.25,33900.0,23.8987,23.9069,23.8579,23.8743,33900.0
2010-12-30 14:00:00,29.26,29.28,29.21,29.25,106900.0,23.8824,23.8987,23.8416,23.8743,106900.0
2010-12-30 14:10:00,29.24,29.25,29.18,29.21,44000.0,23.8661,23.8743,23.8171,23.8416,44000.0
2010-12-30 14:20:00,29.21,29.21,29.14,29.18,81100.0,23.8416,23.8416,23.7845,23.8171,81100.0
2010-12-30 14:30:00,29.19,29.23,29.19,29.22,86600.0,23.8253,23.8579,23.8253,23.8498,86600.0
2010-12-30 14:40:00,29.23,29.23,29.14,29.17,72600.0,23.8579,23.8579,23.7845,23.809,72600.0
2010-12-30 14:50:00,29.18,29.19,29.12,29.15,53000.0,23.8171,23.8253,23.7681,23.7926,53000.0
2010-12-30 15:00:00,29.15,29.17,29.08,29.13,101600.0,23.7926,23.809,23.7355,23.7763,101600.0
2010-12-30 15:10:00,29.13,29.19,29.12,29.18,52200.0,23.7763,23.8253,23.7681,23.8171,52200.0
2010-12-30 15:20:00,29.19,29.25,29.15,29.25,57400.0,23.8253,23.8743,23.7926,23.8743,57400.0
2010-12-30 15:30:00,29.24,29.25,29.21,29.25,63900.0,23.8661,23.8743,23.8416,23.8743,63900.0
2010-12-30 15:40:00,29.24,29.25,29.13,29.13,106800.0,23.8661,23.8743,23.7763,23.7763,106800.0
2010-12-30 15:50:00,29.14,29.17,29.08,29.09,224000.0,23.7845,23.809,23.7355,23.7437,224000.0
2010-12-31 09:30:00,29.08,29.18,29.0,29.0,44200.0,23.7355,23.8171,23.6702,23.6702,44200.0
2010-12-31 09:40:00,29.0,29.05,28.84,29.03,67800.0,23.6702,23.711,23.5396,23.6947,67800.0
2010-12-31 09:50:00,29.03,29.15,29.02,29.13,35100.0,23.6947,23.7926,23.6865,23.7763,35100.0
2010-12-31 10:00:00,29.13,29.15,29.05,29.07,27200.0,23.7763,23.7926,23.711,23.7273,27200.0
2010-12-31 10:10:00,29.08,29.11,29.07,29.08,15800.0,23.7355,23.76,23.7273,23.7355,15800.0
2010-12-31 10:20:00,29.08,29.15,29.05,29.14,16500.0,23.7355,23.7926,23.711,23.7845,16500.0
2010-12-31 10:30:00,29.14,29.14,29.01,29.02,20100.0,23.7845,23.7845,23.6784,23.6865,20100.0
2010-12-31 10:40:00,29.02,29.07,28.98,29.05,22600.0,23.6865,23.7273,23.6539,23.711,22600.0
2010-12-31 10:50:00,29.04,29.09,29.04,29.07,8700.0,23.7028,23.7437,23.7028,23.7273,8700.0
2010-12-31 11:00:00,29.08,29.09,29.03,29.04,10500.0,23.7355,23.7437,23.6947,23.7028,10500.0
2010-12-31 11:10:00,29.04,29.04,28.97,28.99,21400.0,23.7028,23.7028,23.6457,23.662,21400.0
2010-12-31 11:20:00,28.99,28.99,28.95,28.95,13800.0,23.662,23.662,23.6294,23.6294,13800.0
2010-12-31 11:30:00,28.96,28.96,28.91,28.91,30400.0,23.6376,23.6376,23.5967,23.5967,30400.0
2010-12-31 11:40:00,28.92,28.92,28.85,28.88,48600.0,23.6049,23.6049,23.5478,23.5723,48600.0
2010-12-31 11:50:00,28.88,28.9,28.84,28.85,24700.0,23.5723,23.5886,23.5396,23.5478,24700.0
2010-12-31 12:00:00,28.85,28.89,28.83,28.83,32000.0,23.5478,23.5804,23.5314,23.5314,32000.0
2010-12-31 12:10:00,28.83,28.84,28.81,28.83,28600.0,23.5314,23.5396,23.5151,23.5314,28600.0
2010-12-31 12:20:00,28.83,28.83,28.77,28.78,58600.0,23.5314,23.5314,23.4825,23.4906,58600.0
2010-12-31 12:30:00,28.77,28.8,28.71,28.73,101600.0,23.4825,23.507,23.4335,23.4498,101600.0
2010-12-31 12:40:00,28.73,28.73,28.66,28.71,65900.0,23.4498,23.4498,23.3927,23.4335,65900.0
2010-12-31 12:50:00,28.72,28.75,28.72,28.75,19800.0,23.4417,23.4661,23.4417,23.4661,19800.0
2010-12-31 13:00:00,28.75,28.75,28.71,28.72,15100.0,23.4661,23.4661,23.4335,23.4417,15100.0
2010-12-31 13:10:00,28.73,28.75,28.69,28.7,35300.0,23.4498,23.4661,23.4172,23.4253,35300.0
2010-12-31 13:20:00,28.7,28.71,28.68,28.69,19500.0,23.4253,23.4335,23.409,23.4172,19500.0
2010-12-31 13:30:00,28.69,28.75,28.67,28.72,29200.0,23.4172,23.4661,23.4008,23.4417,29200.0
2010-12-31 13:40:00,28.73,28.73,28.67,28.68,19100.0,23.4498,23.4498,23.4008,23.409,19100.0
2010-12-31 13:50:00,28.67,28.69,28.63,28.69,38400.0,23.4008,23.4172,23.3682,23.4172,38400.0
2010-12-31 14:00:00,28.69,28.7,28.62,28.63,30900.0,23.4172,23.4253,23.36,23.3682,30900.0
2010-12-31 14:10:00,28.62,28.67,28.62,28.67,20200.0,23.36,23.4008,23.36,23.4008,20200.0
2010-12-31 14:20:00,28.67,28.68,28.64,28.65,34800.0,23.4008,23.409,23.3764,23.3845,34800.0
2010-12-31 14:30:00,28.65,28.67,28.64,28.65,33400.0,23.3845,23.4008,23.3764,23.3845,33400.0
2010-12-31 14:40:00,28.65,28.66,28.62,28.63,63700.0,23.3845,23.3927,23.36,23.3682,63700.0
2010-12-31 14:50:00,28.64,28.71,28.63,28.7,46900.0,23.3764,23.4335,23.3682,23.4253,46900.0
2010-12-31 15:00:00,28.7,28.73,28.69,28.73,35500.0,23.4253,23.4498,23.4172,23.4498,35500.0
2010-12-31 15:10:00,28.72,28.76,28.71,28.76,26600.0,23.4417,23.4743,23.4335,23.4743,26600.0
2010-12-31 15:20:00,28.76,28.81,28.76,28.81,17500.0,23.4743,23.5151,23.4743,23.5151,17500.0
2010-12-31 15:30:00,28.81,28.81,28.79,28.8,35400.0,23.5151,23.5151,23.4988,23.507,35400.0
2010-12-31 15:40:00,28.79,28.8,28.67,28.67,64300.0,23.4988,23.507,23.4008,23.4008,64300.0
2010-12-31 15:50:00,28.66,28.68,28.61,28.64,199800.0,23.3927,23.409,23.3519,23.3764,199800.0
2011-01-03 09:30:00,29.09,29.29,29.04,29.27,160900.0,23.7437,23.9069,23.7028,23.8906,160900.0
2011-01-03 09:40:00,29.27,29.73,29.27,29.73,183200.0,23.8906,24.266,23.8906,24.266,183200.0
2011-01-03 09:50:00,29.72,29.78,29.59,29.71,167200.0,24.2579,24.3068,24.1518,24.2497,167200.0
2011-01-03 10:00:00,29.71,29.95,29.71,29.84,165600.0,24.2497,24.4456,24.2497,24.3558,165600.0
2011-01-03 10:10:00,29.85,30.09,29.84,30.06,144700.0,24.364,24.5599,24.3558,24.5354,144700.0
2011-01-03 10:20:00,30.05,30.14,29.94,29.95,103100.0,24.5272,24.6007,24.4374,24.4456,103100.0
2011-01-03 10:30:00,29.95,29.95,29.59,29.59,263500.0,24.4456,24.4456,24.1518,24.1518,263500.0
2011-01-03 10:40:00,29.59,29.67,29.56,29.67,133800.0,24.1518,24.2171,24.1273,24.2171,133800.0
2011-01-03 10:50:00,29.66,29.8,29.64,29.71,110900.0,24.2089,24.3232,24.1926,24.2497,110900.0
2011-01-03 11:00:00,29.7,29.83,29.6,29.62,154200.0,24.2416,24.3477,24.1599,24.1763,154200.0
2011-01-03 11:10:00,29.61,29.61,29.49,29.56,83200.0,24.1681,24.1681,24.0701,24.1273,83200.0
2011-01-03 11:20:00,29.56,29.63,29.51,29.52,65900.0,24.1273,24.1844,24.0865,24.0946,65900.0
2011-01-03 11:30:00,29.53,29.54,29.47,29.49,115900.0,24.1028,24.111,24.0538,24.0701,115900.0
2011-01-03 11:40:00,29.49,29.58,29.49,29.56,107400.0,24.0701,24.1436,24.0701,24.1273,107400.0
2011-01-03 11:50:00,29.57,29.58,29.47,29.5,124700.0,24.1354,24.1436,24.0538,24.0783,124700.0
2011-01-03 12:00:00,29.51,29.6,29.5,29.6,37500.0,24.0865,24.1599,24.0783,24.1599,37500.0
2011-01-03 12:10:00,29.6,29.66,29.59,29.62,42400.0,24.1599,24.2089,24.1518,24.1763,42400.0
2011-01-03 12:20:00,29.63,29.64,29.53,29.54,19300.0,24.1844,24.1926,24.1028,24.111,19300.0
2011-01-03 12:30:00,29.53,29.54,29.44,29.45,44800.0,24.1028,24.111,24.0293,24.0375,44800.0
2011-01-03 12:40:00,29.45,29.49,29.43,29.48,55500.0,24.0375,24.0701,24.0212,24.062,55500.0
2011-01-03 12:50:00,29.47,29.57,29.46,29.48,67900.0,24.0538,24.1354,24.0457,24.062,67900.0
2011-01-03 13:00:00,29.48,29.64,29.48,29.64,52300.0,24.062,24.1926,24.062,24.1926,52300.0
2011-01-03 13:10:00,29.64,29.69,29.64,29.65,43700.0,24.1926,24.2334,24.1926,24.2007,43700.0
2011-01-03 13:20:00,29.64,29.65,29.62,29.63,22900.0,24.1926,24.2007,24.1763,24.1844,22900.0
2011-01-03 13:30:00,29.63,29.67,29.61,29.64,32300.0,24.1844,24.2171,24.1681,24.1926,32300.0
2011-01-03 13:40:00,29.65,29.66,29.64,29.64,28000.0,24.2007,24.2089,24.1926,24.1926,28000.0
2011-01-03 13:50:00,29.64,29.71,29.63,29.7,36700.0,24.1926,24.2497,24.1844,24.2416,36700.0
2011-01-03 14:00:00,29.7,29.7,29.64,29.65,56400.0,24.2416,24.2416,24.1926,24.2007,56400.0
2011-01-03 14:10:00,29.65,29.66,29.56,29.63,51700.0,24.2007,24.2089,24.1273,24.1844,51700.0
2011-01-03 14:20:00,29.63,29.7,29.62,29.64,54200.0,24.1844,24.2416,24.1763,24.1926,54200.0
2011-01-03 14:30:00,29.64,29.64,29.54,29.56,61700.0,24.1926,24.1926,24.111,24.1273,61700.0
2011-01-03 14:40:00,29.54,29.63,29.51,29.62,47500.0,24.111,24.1844,24.0865,24.1763,47500.0
2011-01-03 14:50:00,29.62,29.63,29.53,29.54,50700.0,24.1763,24.1844,24.1028,24.111,50700.0
2011-01-03 15:00:00,29.55,29.55,29.41,29.49,85300.0,24.1191,24.1191,24.0048,24.0701,85300.0
2011-01-03 15:10:00,29.49,29.52,29.46,29.49,70000.0,24.0701,24.0946,24.0457,24.0701,70000.0
2011-01-03 15:20:00,29.49,29.5,29.42,29.44,92300.0,24.0701,24.0783,24.013,24.0293,92300.0
2011-01-03 15:30:00,29.44,29.55,29.43,29.5,137200.0,24.0293,24.1191,24.0212,24.0783,137200.0
2011-01-03 15:40:00,29.51,29.54,29.49,29.54,75800.0,24.0865,24.111,24.0701,24.111,75800.0
2011-01-03 15:50:00,29.54,29.58,29.53,29.56,179800.0,24.111,24.1436,24.1028,24.1273,179800.0
2011-01-04 09:30:00,29.8,29.93,29.76,29.84,112800.0,24.3232,24.4293,24.2905,24.3558,112800.0
2011-01-04 09:40:00,29.86,29.93,29.7,29.75,96900.0,24.3721,24.4293,24.2416,24.2824,96900.0
2011-01-04 09:50:00,29.75,29.78,29.67,29.75,33600.0,24.2824,24.3068,24.2171,24.2824,33600.0
2011-01-04 10:00:00,29.74,29.83,29.58,29.65,98700.0,24.2742,24.3477,24.1436,24.2007,98700.0
2011-01-04 10:10:00,29.65,29.68,29.54,29.68,64300.0,24.2007,24.2252,24.111,24.2252,64300.0
2011-01-04 10:20:00,29.68,29.78,29.66,29.69,58900.0,24.2252,24.3068,24.2089,24.2334,58900.0
2011-01-04 10:30:00,29.69,29.76,29.61,29.65,53400.0,24.2334,24.2905,24.1681,24.2007,53400.0
2011-01-04 10:40:00,29.65,29.68,29.58,29.59,48400.0,24.2007,24.2252,24.1436,24.1518,48400.0
2011-01-04 10:50:00,29.58,29.63,29.52,29.54,110000.0,24.1436,24.1844,24.0946,24.111,110000.0
2011-01-04 11:00:00,29.53,29.54,29.35,29.36,87100.0,24.1028,24.111,23.9559,23.964,87100.0
2011-01-04 11:10:00,29.37,29.49,29.36,29.48,53400.0,23.9722,24.0701,23.964,24.062,53400.0
2011-01-04 11:20:00,29.48,29.52,29.39,29.4,39200.0,24.062,24.0946,23.9885,23.9967,39200.0
2011-01-04 11:30:00,29.39,29.48,29.35,29.48,72000.0,23.9885,24.062,23.9559,24.062,72000.0
2011-01-04 11:40:00,29.48,29.5,29.46,29.49,68800.0,24.062,24.0783,24.0457,24.0701,68800.0
2011-01-04 11:50:00,29.48,29.51,29.37,29.37,39400.0,24.062,24.0865,23.9722,23.9722,39400.0
2011-01-04 12:00:00,29.38,29.41,29.27,29.27,62300.0,23.9804,24.0048,23.8906,23.8906,62300.0
2011-01-04 12:10:00,29.28,29.38,29.28,29.33,54900.0,23.8987,23.9804,23.8987,23.9396,54900.0
2011-01-04 12:20:00,29.33,29.33,29.25,29.28,57800.0,23.9396,23.9396,23.8743,23.8987,57800.0
2011-01-04 12:30:00,29.29,29.37,29.26,29.32,58200.0,23.9069,23.9722,23.8824,23.9314,58200.0
2011-01-04 12:40:00,29.29,29.3,29.16,29.18,106500.0,23.9069,23.9151,23.8008,23.8171,106500.0
2011-01-04 12:50:00,29.18,29.24,29.18,29.24,68200.0,23.8171,23.8661,23.8171,23.8661,68200.0
2011-01-04 13:00:00,29.24,29.31,29.22,29.28,77100.0,23.8661,23.9232,23.8498,23.8987,77100.0
2011-01-04 13:10:00,29.28,29.33,29.28,29.33,24200.0,23.8987,23.9396,23.8987,23.9396,24200.0
2011-01-04 13:20:00,29.33,29.36,29.27,29.3,53300.0,23.9396,23.964,23.8906,23.9151,53300.0
2011-01-04 13:30:00,29.3,29.32,29.23,29.27,70400.0,23.9151,23.9314,23.8579,23.8906,70400.0
2011-01-04 13:40:00,29.26,29.28,29.22,29.26,47900.0,23.8824,23.8987,23.8498,23.8824,47900.0
2011-01-04 13:50:00,29.26,29.26,29.22,29.23,32500.0,23.8824,23.8824,23.8498,23.8579,32500.0
2011-01-04 14:00:00,29.23,29.27,29.18,29.26,112600.0,23.8579,23.8906,23.8171,23.8824,112600.0
2011-01-04 14:10:00,29.26,29.34,29.23,29.33,52400.0,23.8824,23.9477,23.8579,23.9396,52400.0
2011-01-04 14:20:00,29.33,29.39,29.3,29.35,72700.0,23.9396,23.9885,23.9151,23.9559,72700.0
2011-01-04 14:30:00,29.34,29.34,29.25,29.25,71500.0,23.9477,23.9477,23.8743,23.8743,71500.0
2011-01-04 14:40:00,29.25,29.34,29.25,29.31,71900.0,23.8743,23.9477,23.8743,23.9232,71900.0
2011-01-04 14:50:00,29.3,29.36,29.3,29.35,59400.0,23.9151,23.964,23.9151,23.9559,59400.0
2011-01-04 15:00:00,29.34,29.44,29.34,29.39,93200.0,23.9477,24.0293,23.9477,23.9885,93200.0
2011-01-04 15:10:00,29.38,29.39,29.33,29.37,86000.0,23.9804,23.9885,23.9396,23.9722,86000.0
2011-01-04 15:20:00,29.37,29.41,29.33,29.38,80000.0,23.9722,24.0048,23.9396,23.9804,80000.0
2011-01-04 15:30:00,29.38,29.41,29.35,29.37,108000.0,23.9804,24.0048,23.9559,23.9722,108000.0
2011-01-04 15:40:00,29.36,29.55,29.36,29.51,418100.0,23.964,24.1191,23.964,24.0865,418100.0
2011-01-04 15:50:00,29.51,29.65,29.5,29.63,352800.0,24.0865,24.2007,24.0783,24.1844,352800.0
2011-01-05 09:30:00,29.78,29.8,29.43,29.53,105800.0,24.3068,24.3232,24.0212,24.1028,105800.0
2011-01-05 09:40:00,29.54,29.71,29.48,29.68,33000.0,24.111,24.2497,24.062,24.2252,33000.0
2011-01-05 09:50:00,29.68,29.75,29.66,29.69,62300.0,24.2252,24.2824,24.2089,24.2334,62300.0
2011-01-05 10:00:00,29.69,29.92,29.66,29.92,215800.0,24.2334,24.4211,24.2089,24.4211,215800.0
2011-01-05 10:10:00,29.91,30.02,29.86,29.94,213400.0,24.413,24.5027,24.3721,24.4374,213400.0
2011-01-05 10:20:00,29.93,30.14,29.93,30.02,124500.0,24.4293,24.6007,24.4293,24.5027,124500.0
2011-01-05 10:30:00,30.02,30.09,30.0,30.06,109000.0,24.5027,24.5599,24.4864,24.5354,109000.0
2011-01-05 10:40:00,30.06,30.07,29.97,30.05,120300.0,24.5354,24.5435,24.4619,24.5272,120300.0
2011-01-05 10:50:00,30.05,30.05,30.0,30.05,81100.0,24.5272,24.5272,24.4864,24.5272,81100.0
2011-01-05 11:00:00,30.05,30.07,29.97,30.06,53800.0,24.5272,24.5435,24.4619,24.5354,53800.0
2011-01-05 11:10:00,30.05,30.08,30.02,30.06,50500.0,24.5272,24.5517,24.5027,24.5354,50500.0
2011-01-05 11:20:00,30.06,30.06,29.97,29.97,133400.0,24.5354,24.5354,24.4619,24.4619,133400.0
2011-01-05 11:30:00,29.98,30.01,29.94,29.98,100800.0,24.4701,24.4946,24.4374,24.4701,100800.0
2011-01-05 11:40:00,29.98,29.99,29.78,29.79,107600.0,24.4701,24.4783,24.3068,24.315,107600.0
2011-01-05 11:50:00,29.8,29.8,29.71,29.73,97500.0,24.3232,24.3232,24.2497,24.266,97500.0
2011-01-05 12:00:00,29.72,29.87,29.72,29.87,64600.0,24.2579,24.3803,24.2579,24.3803,64600.0
2011-01-05 12:10:00,29.86,29.88,29.77,29.84,97100.0,24.3721,24.3885,24.2987,24.3558,97100.0
2011-01-05 12:20:00,29.85,29.95,29.84,29.9,46800.0,24.364,24.4456,24.3558,24.4048,46800.0
2011-01-05 12:30:00,29.9,29.92,29.87,29.9,43400.0,24.4048,24.4211,24.3803,24.4048,43400.0
2011-01-05 12:40:00,29.89,29.9,29.86,29.86,31100.0,24.3966,24.4048,24.3721,24.3721,31100.0
2011-01-05 12:50:00,29.85,29.89,29.8,29.84,39900.0,24.364,24.3966,24.3232,24.3558,39900.0
2011-01-05 13:00:00,29.84,29.92,29.84,29.92,108800.0,24.3558,24.4211,24.3558,24.4211,108800.0
2011-01-05 13:10:00,29.91,29.93,29.88,29.9,29200.0,24.413,24.4293,24.3885,24.4048,29200.0
2011-01-05 13:20:00,29.9,29.94,29.89,29.93,22000.0,24.4048,24.4374,24.3966,24.4293,22000.0
2011-01-05 13:30:00,29.94,29.94,29.88,29.93,31900.0,24.4374,24.4374,24.3885,24.4293,31900.0
2011-01-05 13:40:00,29.94,30.01,29.91,30.0,33900.0,24.4374,24.4946,24.413,24.4864,33900.0
2011-01-05 13:50:00,29.99,30.05,29.99,30.05,56500.0,24.4783,24.5272,24.4783,24.5272,56500.0
2011-01-05 14:00:00,30.06,30.11,30.04,30.1,65100.0,24.5354,24.5762,24.5191,24.568,65100.0
2011-01-05 14:10:00,30.11,30.12,30.09,30.11,53800.0,24.5762,24.5844,24.5599,24.5762,53800.0
2011-01-05 14:20:00,30.1,30.11,30.06,30.07,35000.0,24.568,24.5762,24.5354,24.5435,35000.0
2011-01-05 14:30:00,30.07,30.12,30.06,30.1,30700.0,24.5435,24.5844,24.5354,24.568,30700.0
2011-01-05 14:40:00,30.11,30.12,30.07,30.08,23700.0,24.5762,24.5844,24.5435,24.5517,23700.0
2011-01-05 14:50:00,30.08,30.09,30.06,30.08,21300.0,24.5517,24.5599,24.5354,24.5517,21300.0
2011-01-05 15:00:00,30.08,30.14,30.07,30.14,63700.0,24.5517,24.6007,24.5435,24.6007,63700.0
2011-01-05 15:10:00,30.14,30.17,30.11,30.14,134600.0,24.6007,24.6252,24.5762,24.6007,134600.0
2011-01-05 15:20:00,30.13,30.19,30.1,30.14,98100.0,24.5925,24.6415,24.568,24.6007,98100.0
2011-01-05 15:30:00,30.13,30.25,30.13,30.25,106600.0,24.5925,24.6905,24.5925,24.6905,106600.0
2011-01-05 15:40:00,30.24,30.25,30.11,30.22,144000.0,24.6823,24.6905,24.5762,24.666,144000.0
2011-01-05 15:50:00,30.22,30.26,30.18,30.2,356000.0,24.666,24.6986,24.6333,24.6497,356000.0
2011-01-06 09:30:00,30.42,30.75,30.4,30.63,246600.0,24.8292,25.0986,24.8129,25.0006,246600.0
2011-01-06 09:40:00,30.63,30.69,30.55,30.61,205700.0,25.0006,25.0496,24.9353,24.9843,205700.0
2011-01-06 09:50:00,30.61,30.71,30.57,30.66,98900.0,24.9843,25.0659,24.9517,25.0251,98900.0
2011-01-06 10:00:00,30.67,30.85,30.67,30.83,126400.0,25.0333,25.1802,25.0333,25.1639,126400.0
2011-01-06 10:10:00,30.83,30.92,30.73,30.78,126200.0,25.1639,25.2373,25.0823,25.1231,126200.0
2011-01-06 10:20:00,30.79,30.86,30.78,30.81,82200.0,25.1312,25.1884,25.1231,25.1475,82200.0
2011-01-06 10:30:00,30.81,30.83,30.75,30.83,54900.0,25.1475,25.1639,25.0986,25.1639,54900.0
2011-01-06 10:40:00,30.82,30.86,30.78,30.79,51800.0,25.1557,25.1884,25.1231,25.1312,51800.0
2011-01-06 10:50:00,30.81,30.81,30.64,30.69,81000.0,25.1475,25.1475,25.0088,25.0496,81000.0
2011-01-06 11:00:00,30.69,30.69,30.53,30.53,63400.0,25.0496,25.0496,24.919,24.919,63400.0
2011-01-06 11:10:00,30.52,30.69,30.5,30.67,61200.0,24.9108,25.0496,24.8945,25.0333,61200.0
2011-01-06 11:20:00,30.68,30.71,30.64,30.65,40500.0,25.0414,25.0659,25.0088,25.017,40500.0
2011-01-06 11:30:00,30.65,30.67,30.57,30.57,51700.0,25.017,25.0333,24.9517,24.9517,51700.0
2011-01-06 11:40:00,30.57,30.61,30.52,30.58,38400.0,24.9517,24.9843,24.9108,24.9598,38400.0
2011-01-06 11:50:00,30.59,30.6,30.56,30.58,21500.0,24.968,24.9761,24.9435,24.9598,21500.0
2011-01-06 12:00:00,30.59,30.62,30.5,30.51,85600.0,24.968,24.9925,24.8945,24.9027,85600.0
2011-01-06 12:10:00,30.51,30.51,30.33,30.37,209400.0,24.9027,24.9027,24.7558,24.7884,209400.0
2011-01-06 12:20:00,30.36,30.41,30.29,30.4,114000.0,24.7803,24.8211,24.7231,24.8129,114000.0
2011-01-06 12:30:00,30.39,30.44,30.37,30.4,64100.0,24.8047,24.8455,24.7884,24.8129,64100.0
2011-01-06 12:40:00,30.39,30.4,30.36,30.36,94600.0,24.8047,24.8129,24.7803,24.7803,94600.0
2011-01-06 12:50:00,30.36,30.39,30.31,30.32,49700.0,24.7803,24.8047,24.7394,24.7476,49700.0
2011-01-06 13:00:00,30.32,30.37,30.2,30.23,93400.0,24.7476,24.7884,24.6497,24.6741,93400.0
2011-01-06 13:10:00,30.23,30.24,30.05,30.21,226500.0,24.6741,24.6823,24.5272,24.6578,226500.0
2011-01-06 13:20:00,30.22,30.23,30.08,30.13,118900.0,24.666,24.6741,24.5517,24.5925,118900.0
2011-01-06 13:30:00,30.14,30.22,30.14,30.2,50900.0,24.6007,24.666,24.6007,24.6497,50900.0
2011-01-06 13:40:00,30.2,30.25,30.18,30.25,78700.0,24.6497,24.6905,24.6333,24.6905,78700.0
2011-01-06 13:50:00,30.23,30.31,30.21,30.31,73700.0,24.6741,24.7394,24.6578,24.7394,73700.0
2011-01-06 14:00:00,30.31,30.35,30.27,30.31,80500.0,24.7394,24.7721,24.7068,24.7394,80500.0
2011-01-06 14:10:00,30.3,30.33,30.27,30.3,70300.0,24.7313,24.7558,24.7068,24.7313,70300.0
2011-01-06 14:20:00,30.3,30.33,30.26,30.31,105300.0,24.7313,24.7558,24.6986,24.7394,105300.0
2011-01-06 14:30:00,30.31,30.32,30.26,30.3,46700.0,24.7394,24.7476,24.6986,24.7313,46700.0
2011-01-06 14:40:00,30.3,30.31,30.13,30.16,91900.0,24.7313,24.7394,24.5925,24.617,91900.0
2011-01-06 14:50:00,30.15,30.22,30.1,30.19,129500.0,24.6088,24.666,24.568,24.6415,129500.0
2011-01-06 15:00:00,30.2,30.24,30.14,30.24,131100.0,24.6497,24.6823,24.6007,24.6823,131100.0
2011-01-06 15:10:00,30.24,30.24,30.16,30.16,88800.0,24.6823,24.6823,24.617,24.617,88800.0
2011-01-06 15:20:00,30.16,30.21,30.16,30.18,94700.0,24.617,24.6578,24.617,24.6333,94700.0
2011-01-06 15:30:00,30.18,30.21,30.12,30.13,129500.0,24.6333,24.6578,24.5844,24.5925,129500.0
2011-01-06 15:40:00,30.13,30.2,30.1,30.17,138800.0,24.5925,24.6497,24.568,24.6252,138800.0
2011-01-06 15:50:00,30.17,30.2,30.13,30.14,264600.0,24.6252,24.6497,24.5925,24.6007,264600.0
2011-01-07 09:30:00,30.28,30.35,30.14,30.21,68900.0,24.715,24.7721,24.6007,24.6578,68900.0
2011-01-07 09:40:00,30.21,30.27,30.01,30.13,70600.0,24.6578,24.7068,24.4946,24.5925,70600.0
2011-01-07 09:50:00,30.12,30.25,30.05,30.23,35000.0,24.5844,24.6905,24.5272,24.6741,35000.0
2011-01-07 10:00:00,30.21,30.36,30.21,30.32,41300.0,24.6578,24.7803,24.6578,24.7476,41300.0
2011-01-07 10:10:00,30.33,30.43,30.31,30.34,48900.0,24.7558,24.8374,24.7394,24.7639,48900.0
2011-01-07 10:20:00,30.35,30.39,30.28,30.31,57000.0,24.7721,24.8047,24.715,24.7394,57000.0
2011-01-07 10:30:00,30.31,30.38,30.29,30.3,52300.0,24.7394,24.7966,24.7231,24.7313,52300.0
2011-01-07 10:40:00,30.3,30.31,30.18,30.29,35200.0,24.7313,24.7394,24.6333,24.7231,35200.0
2011-01-07 10:50:00,30.28,30.28,30.1,30.22,44200.0,24.715,24.715,24.568,24.666,44200.0
2011-01-07 11:00:00,30.22,30.29,30.15,30.15,40900.0,24.666,24.7231,24.6088,24.6088,40900.0
2011-01-07 11:10:00,30.15,30.21,30.12,30.2,85400.0,24.6088,24.6578,24.5844,24.6497,85400.0
2011-01-07 11:20:00,30.2,30.21,30.0,30.02,98600.0,24.6497,24.6578,24.4864,24.5027,98600.0
2011-01-07 11:30:00,30.02,30.02,29.79,29.9,164800.0,24.5027,24.5027,24.315,24.4048,164800.0
2011-01-07 11:40:00,29.9,29.99,29.9,29.99,66700.0,24.4048,24.4783,24.4048,24.4783,66700.0
2011-01-07 11:50:00,29.99,29.99,29.88,29.95,33700.0,24.4783,24.4783,24.3885,24.4456,33700.0
2011-01-07 12:00:00,29.94,29.94,29.88,29.94,27100.0,24.4374,24.4374,24.3885,24.4374,27100.0
2011-01-07 12:10:00,29.94,30.0,29.88,29.88,61200.0,24.4374,24.4864,24.3885,24.3885,61200.0
2011-01-07 12:20:00,29.9,29.91,29.76,29.77,57000.0,24.4048,24.413,24.2905,24.2987,57000.0
2011-01-07 12:30:00,29.76,29.77,29.58,29.64,130600.0,24.2905,24.2987,24.1436,24.1926,130600.0
2011-01-07 12:40:00,29.64,29.75,29.6,29.61,85600.0,24.1926,24.2824,24.1599,24.1681,85600.0
2011-01-07 12:50:00,29.61,29.61,29.35,29.6,169900.0,24.1681,24.1681,23.9559,24.1599,169900.0
2011-01-07 13:00:00,29.64,29.75,29.62,29.73,40300.0,24.1926,24.2824,24.1763,24.266,40300.0
2011-01-07 13:10:00,29.73,29.83,29.67,29.82,61400.0,24.266,24.3477,24.2171,24.3395,61400.0
2011-01-07 13:20:00,29.83,29.83,29.7,29.72,56600.0,24.3477,24.3477,24.2416,24.2579,56600.0
2011-01-07 13:30:00,29.73,29.92,29.73,29.92,47700.0,24.266,24.4211,24.266,24.4211,47700.0
2011-01-07 13:40:00,29.92,29.93,29.82,29.83,27000.0,24.4211,24.4293,24.3395,24.3477,27000.0
2011-01-07 13:50:00,29.83,29.86,29.73,29.81,39900.0,24.3477,24.3721,24.266,24.3313,39900.0
2011-01-07 14:00:00,29.8,29.89,29.78,29.88,50800.0,24.3232,24.3966,24.3068,24.3885,50800.0
2011-01-07 14:10:00,29.89,30.0,29.86,29.97,45600.0,24.3966,24.4864,24.3721,24.4619,45600.0
2011-01-07 14:20:00,29.97,30.03,29.96,30.0,43400.0,24.4619,24.5109,24.4538,24.4864,43400.0
2011-01-07 14:30:00,30.0,30.09,29.94,30.07,39000.0,24.4864,24.5599,24.4374,24.5435,39000.0
2011-01-07 14:40:00,30.07,30.08,30.02,30.08,39400.0,24.5435,24.5517,24.5027,24.5517,39400.0
2011-01-07 14:50:00,30.09,30.13,30.04,30.06,58100.0,24.5599,24.5925,24.5191,24.5354,58100.0
2011-01-07 15:00:00,30.05,30.14,30.01,30.12,93800.0,24.5272,24.6007,24.4946,24.5844,93800.0
2011-01-07 15:10:00,30.12,30.2,30.08,30.17,116400.0,24.5844,24.6497,24.5517,24.6252,116400.0
2011-01-07 15:20:00,30.18,30.24,30.14,30.19,102400.0,24.6333,24.6823,24.6007,24.6415,102400.0
2011-01-07 15:30:00,30.19,30.26,30.18,30.25,131700.0,24.6415,24.6986,24.6333,24.6905,131700.0
2011-01-07 15:40:00,30.25,30.32,30.21,30.21,184100.0,24.6905,24.7476,24.6578,24.6578,184100.0
2011-01-07 15:50:00,30.22,30.25,30.21,30.21,167300.0,24.666,24.6905,24.6578,24.6578,167300.0
2011-01-10 09:30:00,29.98,30.14,29.73,29.98,167400.0,24.4701,24.6007,24.266,24.4701,167400.0
2011-01-10 09:40:00,29.99,30.37,29.97,30.24,197600.0,24.4783,24.7884,24.4619,24.6823,197600.0
2011-01-10 09:50:00,30.22,30.24,29.94,30.03,120700.0,24.666,24.6823,24.4374,24.5109,120700.0
2011-01-10 10:00:00,29.99,30.0,29.86,30.0,81900.0,24.4783,24.4864,24.3721,24.4864,81900.0
2011-01-10 10:10:00,29.99,30.26,29.99,30.13,97100.0,24.4783,24.6986,24.4783,24.5925,97100.0
2011-01-10 10:20:00,30.13,30.27,30.06,30.25,65000.0,24.5925,24.7068,24.5354,24.6905,65000.0
2011-01-10 10:30:00,30.25,30.31,30.22,30.23,100500.0,24.6905,24.7394,24.666,24.6741,100500.0
2011-01-10 10:40:00,30.23,30.41,30.23,30.4,95900.0,24.6741,24.8211,24.6741,24.8129,95900.0
2011-01-10 10:50:00,30.4,30.43,30.35,30.4,71900.0,24.8129,24.8374,24.7721,24.8129,71900.0
2011-01-10 11:00:00,30.39,30.53,30.39,30.48,201300.0,24.8047,24.919,24.8047,24.8782,201300.0
2011-01-10 11:10:00,30.48,30.52,30.43,30.46,69100.0,24.8782,24.9108,24.8374,24.8619,69100.0
2011-01-10 11:20:00,30.47,30.47,30.34,30.35,89600.0,24.87,24.87,24.7639,24.7721,89600.0
2011-01-10 11:30:00,30.35,30.41,30.29,30.39,60300.0,24.7721,24.8211,24.7231,24.8047,60300.0
2011-01-10 11:40:00,30.38,30.5,30.38,30.45,68900.0,24.7966,24.8945,24.7966,24.8537,68900.0
2011-01-10 11:50:00,30.44,30.67,30.44,30.67,69700.0,24.8455,25.0333,24.8455,25.0333,69700.0
2011-01-10 12:00:00,30.66,30.77,30.66,30.75,64700.0,25.0251,25.1149,25.0251,25.0986,64700.0
2011-01-10 12:10:00,30.75,30.8,30.61,30.77,83000.0,25.0986,25.1394,24.9843,25.1149,83000.0
2011-01-10 12:20:00,30.77,30.93,30.76,30.87,116300.0,25.1149,25.2455,25.1067,25.1965,116300.0
2011-01-10 12:30:00,30.87,31.02,30.81,30.89,94300.0,25.1965,25.319,25.1475,25.2128,94300.0
2011-01-10 12:40:00,30.9,31.05,30.9,31.03,91600.0,25.221,25.3434,25.221,25.3271,91600.0
2011-01-10 12:50:00,31.04,31.12,31.04,31.11,73900.0,25.3353,25.4006,25.3353,25.3924,73900.0
2011-01-10 13:00:00,31.11,31.24,31.08,31.23,100900.0,25.3924,25.4985,25.3679,25.4904,100900.0
2011-01-10 13:10:00,31.23,31.31,31.21,31.27,176000.0,25.4904,25.5557,25.474,25.523,176000.0
2011-01-10 13:20:00,31.27,31.49,31.27,31.48,178700.0,25.523,25.7026,25.523,25.6944,178700.0
2011-01-10 13:30:00,31.48,31.54,31.47,31.5,169500.0,25.6944,25.7434,25.6862,25.7107,169500.0
2011-01-10 13:40:00,31.5,31.53,31.37,31.39,241000.0,25.7107,25.7352,25.6046,25.621,241000.0
2011-01-10 13:50:00,31.39,31.5,31.39,31.4,87900.0,25.621,25.7107,25.621,25.6291,87900.0
2011-01-10 14:00:00,31.39,31.47,31.34,31.45,116200.0,25.621,25.6862,25.5801,25.6699,116200.0
2011-01-10 14:10:00,31.45,31.59,31.43,31.57,125500.0,25.6699,25.7842,25.6536,25.7679,125500.0
2011-01-10 14:20:00,31.56,31.73,31.55,31.73,130300.0,25.7597,25.8985,25.7515,25.8985,130300.0
2011-01-10 14:30:00,31.73,31.9,31.71,31.82,281900.0,25.8985,26.0372,25.8821,25.9719,281900.0
2011-01-10 14:40:00,31.83,31.95,31.8,31.83,311600.0,25.9801,26.078,25.9556,25.9801,311600.0
2011-01-10 14:50:00,31.83,31.87,31.78,31.79,172500.0,25.9801,26.0127,25.9393,25.9474,172500.0
2011-01-10 15:00:00,31.79,31.8,31.67,31.7,349900.0,25.9474,25.9556,25.8495,25.874,349900.0
2011-01-10 15:10:00,31.7,31.77,31.68,31.69,240800.0,25.874,25.9311,25.8577,25.8658,240800.0
2011-01-10 15:20:00,31.68,31.74,31.62,31.68,341500.0,25.8577,25.9066,25.8087,25.8577,341500.0
2011-01-10 15:30:00,31.69,31.7,31.58,31.58,310700.0,25.8658,25.874,25.776,25.776,310700.0
2011-01-10 15:40:00,31.58,31.66,31.55,31.65,310800.0,25.776,25.8413,25.7515,25.8332,310800.0
2011-01-10 15:50:00,31.64,31.72,31.62,31.7,343200.0,25.825,25.8903,25.8087,25.874,343200.0
2011-01-11 09:30:00,31.85,32.19,31.66,31.75,253500.0,25.9964,26.2739,25.8413,25.9148,253500.0
2011-01-11 09:40:00,31.74,31.82,31.5,31.64,181300.0,25.9066,25.9719,25.7107,25.825,181300.0
2011-01-11 09:50:00,31.65,31.85,31.55,31.59,72600.0,25.8332,25.9964,25.7515,25.7842,72600.0
2011-01-11 10:00:00,31.59,31.63,31.51,31.61,97700.0,25.7842,25.8168,25.7189,25.8005,97700.0
2011-01-11 10:10:00,31.61,31.61,31.2,31.3,182000.0,25.8005,25.8005,25.4659,25.5475,182000.0
2011-01-11 10:20:00,31.3,31.41,31.27,31.37,115100.0,25.5475,25.6373,25.523,25.6046,115100.0
2011-01-11 10:30:00,31.37,31.39,31.06,31.1,275500.0,25.6046,25.621,25.3516,25.3842,275500.0
2011-01-11 10:40:00,31.1,31.18,31.06,31.15,94300.0,25.3842,25.4495,25.3516,25.4251,94300.0
2011-01-11 10:50:00,31.15,31.21,31.07,31.14,98700.0,25.4251,25.474,25.3598,25.4169,98700.0
2011-01-11 11:00:00,31.14,31.25,31.1,31.23,115000.0,25.4169,25.5067,25.3842,25.4904,115000.0
2011-01-11 11:10:00,31.24,31.32,31.22,31.24,72200.0,25.4985,25.5638,25.4822,25.4985,72200.0
2011-01-11 11:20:00,31.23,31.24,31.14,31.2,43700.0,25.4904,25.4985,25.4169,25.4659,43700.0
2011-01-11 11:30:00,31.21,31.33,31.13,31.14,93400.0,25.474,25.572,25.4087,25.4169,93400.0
2011-01-11 11:40:00,31.14,31.26,31.14,31.21,47200.0,25.4169,25.5148,25.4169,25.474,47200.0
2011-01-11 11:50:00,31.21,31.36,31.19,31.36,64600.0,25.474,25.5965,25.4577,25.5965,64600.0
2011-01-11 12:00:00,31.35,31.53,31.34,31.53,65000.0,25.5883,25.7352,25.5801,25.7352,65000.0
2011-01-11 12:10:00,31.52,31.6,31.51,31.57,52200.0,25.7271,25.7924,25.7189,25.7679,52200.0
2011-01-11 12:20:00,31.56,31.57,31.51,31.53,50300.0,25.7597,25.7679,25.7189,25.7352,50300.0
2011-01-11 12:30:00,31.54,31.55,31.45,31.49,72500.0,25.7434,25.7515,25.6699,25.7026,72500.0
2011-01-11 12:40:00,31.48,31.48,31.35,31.41,57100.0,25.6944,25.6944,25.5883,25.6373,57100.0
2011-01-11 12:50:00,31.41,31.51,31.39,31.51,42300.0,25.6373,25.7189,25.621,25.7189,42300.0
2011-01-11 13:00:00,31.5,31.5,31.33,31.36,54700.0,25.7107,25.7107,25.572,25.5965,54700.0
2011-01-11 13:10:00,31.35,31.35,31.21,31.35,46500.0,25.5883,25.5883,25.474,25.5883,46500.0
2011-01-11 13:20:00,31.37,31.44,31.35,31.44,37400.0,25.6046,25.6618,25.5883,25.6618,37400.0
2011-01-11 13:30:00,31.44,31.55,31.43,31.52,39100.0,25.6618,25.7515,25.6536,25.7271,39100.0
2011-01-11 13:40:00,31.52,31.54,31.44,31.44,91300.0,25.7271,25.7434,25.6618,25.6618,91300.0
2011-01-11 13:50:00,31.43,31.44,31.25,31.28,76700.0,25.6536,25.6618,25.5067,25.5312,76700.0
2011-01-11 14:00:00,31.28,31.31,31.22,31.27,38600.0,25.5312,25.5557,25.4822,25.523,38600.0
2011-01-11 14:10:00,31.26,31.44,31.26,31.42,29600.0,25.5148,25.6618,25.5148,25.6454,29600.0
2011-01-11 14:20:00,31.43,31.46,31.35,31.4,37200.0,25.6536,25.6781,25.5883,25.6291,37200.0
2011-01-11 14:30:00,31.4,31.44,31.37,31.44,24500.0,25.6291,25.6618,25.6046,25.6618,24500.0
2011-01-11 14:40:00,31.43,31.47,31.4,31.41,42100.0,25.6536,25.6862,25.6291,25.6373,42100.0
2011-01-11 14:50:00,31.4,31.45,31.32,31.44,50200.0,25.6291,25.6699,25.5638,25.6618,50200.0
2011-01-11 15:00:00,31.44,31.5,31.36,31.5,112900.0,25.6618,25.7107,25.5965,25.7107,112900.0
2011-01-11 15:10:00,31.5,31.52,31.44,31.5,78400.0,25.7107,25.7271,25.6618,25.7107,78400.0
2011-01-11 15:20:00,31.5,31.53,31.47,31.52,113700.0,25.7107,25.7352,25.6862,25.7271,113700.0
2011-01-11 15:30:00,31.52,31.57,31.45,31.54,118600.0,25.7271,25.7679,25.6699,25.7434,118600.0
2011-01-11 15:40:00,31.53,31.64,31.51,31.62,183300.0,25.7352,25.825,25.7189,25.8087,183300.0
2011-01-11 15:50:00,31.63,31.66,31.55,31.59,199400.0,25.8168,25.8413,25.7515,25.7842,199400.0
2011-01-12 09:30:00,31.98,32.0,31.61,31.78,80100.0,26.1025,26.1188,25.8005,25.9393,80100.0
2011-01-12 09:40:00,31.73,31.99,31.7,31.93,80400.0,25.8985,26.1107,25.874,26.0617,80400.0
2011-01-12 09:50:00,31.94,31.99,31.85,31.98,107100.0,26.0699,26.1107,25.9964,26.1025,107100.0
2011-01-12 10:00:00,31.96,31.98,31.8,31.8,47600.0,26.0862,26.1025,25.9556,25.9556,47600.0
2011-01-12 10:10:00,31.8,31.9,31.8,31.88,29300.0,25.9556,26.0372,25.9556,26.0209,29300.0
2011-01-12 10:20:00,31.88,31.94,31.82,31.94,21900.0,26.0209,26.0699,25.9719,26.0699,21900.0
2011-01-12 10:30:00,31.94,31.99,31.92,31.96,41200.0,26.0699,26.1107,26.0535,26.0862,41200.0
2011-01-12 10:40:00,31.97,32.0,31.94,31.99,36100.0,26.0944,26.1188,26.0699,26.1107,36100.0
2011-01-12 10:50:00,31.98,32.0,31.9,31.93,32300.0,26.1025,26.1188,26.0372,26.0617,32300.0
2011-01-12 11:00:00,31.94,32.06,31.92,32.03,64900.0,26.0699,26.1678,26.0535,26.1433,64900.0
2011-01-12 11:10:00,32.05,32.09,32.0,32.02,66800.0,26.1597,26.1923,26.1188,26.1352,66800.0
2011-01-12 11:20:00,32.03,32.07,31.95,31.98,30300.0,26.1433,26.176,26.078,26.1025,30300.0
2011-01-12 11:30:00,31.98,32.13,31.98,32.11,36500.0,26.1025,26.2249,26.1025,26.2086,36500.0
2011-01-12 11:40:00,32.1,32.19,32.1,32.18,65500.0,26.2005,26.2739,26.2005,26.2658,65500.0
2011-01-12 11:50:00,32.18,32.24,32.1,32.1,66300.0,26.2658,26.3147,26.2005,26.2005,66300.0
2011-01-12 12:00:00,32.1,32.21,32.07,32.07,40300.0,26.2005,26.2902,26.176,26.176,40300.0
2011-01-12 12:10:00,32.06,32.07,31.89,31.95,214300.0,26.1678,26.176,26.0291,26.078,214300.0
2011-01-12 12:20:00,31.95,32.09,31.93,32.03,41400.0,26.078,26.1923,26.0617,26.1433,41400.0
2011-01-12 12:30:00,32.04,32.06,31.96,31.96,26900.0,26.1515,26.1678,26.0862,26.0862,26900.0
2011-01-12 12:40:00,31.97,32.04,31.96,31.98,45100.0,26.0944,26.1515,26.0862,26.1025,45100.0
2011-01-12 12:50:00,31.99,31.99,31.95,31.98,30600.0,26.1107,26.1107,26.078,26.1025,30600.0
2011-01-12 13:00:00,31.97,32.0,31.96,31.97,29200.0,26.0944,26.1188,26.0862,26.0944,29200.0
2011-01-12 13:10:00,31.97,32.0,31.96,32.0,17600.0,26.0944,26.1188,26.0862,26.1188,17600.0
2011-01-12 13:20:00,32.0,32.02,31.95,32.02,41500.0,26.1188,26.1352,26.078,26.1352,41500.0
2011-01-12 13:30:00,32.02,32.02,31.95,31.97,20900.0,26.1352,26.1352,26.078,26.0944,20900.0
2011-01-12 13:40:00,31.96,32.0,31.96,31.98,39400.0,26.0862,26.1188,26.0862,26.1025,39400.0
2011-01-12 13:50:00,31.99,32.09,31.99,32.06,80400.0,26.1107,26.1923,26.1107,26.1678,80400.0
2011-01-12 14:00:00,32.07,32.09,32.0,32.02,69200.0,26.176,26.1923,26.1188,26.1352,69200.0
2011-01-12 14:10:00,32.01,32.06,31.98,32.04,105600.0,26.127,26.1678,26.1025,26.1515,105600.0
2011-01-12 14:20:00,32.03,32.12,32.03,32.1,72700.0,26.1433,26.2168,26.1433,26.2005,72700.0
2011-01-12 14:30:00,32.09,32.11,32.04,32.09,86600.0,26.1923,26.2086,26.1515,26.1923,86600.0
2011-01-12 14:40:00,32.1,32.13,32.05,32.05,121500.0,26.2005,26.2249,26.1597,26.1597,121500.0
2011-01-12 14:50:00,32.05,32.06,31.99,32.03,136600.0,26.1597,26.1678,26.1107,26.1433,136600.0
2011-01-12 15:00:00,32.03,32.03,31.94,31.95,158000.0,26.1433,26.1433,26.0699,26.078,158000.0
2011-01-12 15:10:00,31.95,31.96,31.9,31.95,72400.0,26.078,26.0862,26.0372,26.078,72400.0
2011-01-12 15:20:00,31.95,31.99,31.9,31.9,75500.0,26.078,26.1107,26.0372,26.0372,75500.0
2011-01-12 15:30:00,31.9,31.93,31.83,31.85,190800.0,26.0372,26.0617,25.9801,25.9964,190800.0
2011-01-12 15:40:00,31.85,31.86,31.81,31.82,194500.0,25.9964,26.0046,25.9638,25.9719,194500.0
2011-01-12 15:50:00,31.83,31.89,31.82,31.89,246600.0,25.9801,26.0291,25.9719,26.0291,246600.0
2011-01-13 09:30:00,31.82,31.97,31.67,31.67,50200.0,25.9719,26.0944,25.8495,25.8495,50200.0
2011-01-13 09:40:00,31.68,31.68,31.42,31.5,138400.0,25.8577,25.8577,25.6454,25.7107,138400.0
2011-01-13 09:50:00,31.48,31.69,31.47,31.49,90400.0,25.6944,25.8658,25.6862,25.7026,90400.0
2011-01-13 10:00:00,31.49,31.58,31.41,31.44,78800.0,25.7026,25.776,25.6373,25.6618,78800.0
2011-01-13 10:10:00,31.44,31.53,31.4,31.51,61200.0,25.6618,25.7352,25.6291,25.7189,61200.0
2011-01-13 10:20:00,31.53,31.72,31.53,31.72,85200.0,25.7352,25.8903,25.7352,25.8903,85200.0
2011-01-13 10:30:00,31.72,31.76,31.62,31.69,60500.0,25.8903,25.923,25.8087,25.8658,60500.0
2011-01-13 10:40:00,31.68,31.7,31.63,31.69,49700.0,25.8577,25.874,25.8168,25.8658,49700.0
2011-01-13 10:50:00,31.68,31.82,31.67,31.77,113600.0,25.8577,25.9719,25.8495,25.9311,113600.0
2011-01-13 11:00:00,31.78,31.78,31.67,31.69,66000.0,25.9393,25.9393,25.8495,25.8658,66000.0
2011-01-13 11:10:00,31.7,31.75,31.68,31.73,58700.0,25.874,25.9148,25.8577,25.8985,58700.0
2011-01-13 11:20:00,31.73,31.75,31.62,31.63,76600.0,25.8985,25.9148,25.8087,25.8168,76600.0
2011-01-13 11:30:00,31.63,31.69,31.63,31.66,142400.0,25.8168,25.8658,25.8168,25.8413,142400.0
2011-01-13 11:40:00,31.66,31.7,31.62,31.66,77400.0,25.8413,25.874,25.8087,25.8413,77400.0
2011-01-13 11:50:00,31.66,31.69,31.62,31.63,36000.0,25.8413,25.8658,25.8087,25.8168,36000.0
2011-01-13 12:00:00,31.63,31.7,31.63,31.7,28100.0,25.8168,25.874,25.8168,25.874,28100.0
2011-01-13 12:10:00,31.69,31.72,31.69,31.71,51600.0,25.8658,25.8903,25.8658,25.8821,51600.0
2011-01-13 12:20:00,31.71,31.74,31.69,31.73,44400.0,25.8821,25.9066,25.8658,25.8985,44400.0
2011-01-13 12:30:00,31.73,31.82,31.69,31.7,77400.0,25.8985,25.9719,25.8658,25.874,77400.0
2011-01-13 12:40:00,31.71,31.86,31.71,31.86,37500.0,25.8821,26.0046,25.8821,26.0046,37500.0
2011-01-13 12:50:00,31.86,31.91,31.86,31.89,30900.0,26.0046,26.0454,26.0046,26.0291,30900.0
2011-01-13 13:00:00,31.89,31.89,31.84,31.89,42200.0,26.0291,26.0291,25.9882,26.0291,42200.0
2011-01-13 13:10:00,31.89,31.93,31.87,31.91,45700.0,26.0291,26.0617,26.0127,26.0454,45700.0
2011-01-13 13:20:00,31.91,31.94,31.87,31.93,37200.0,26.0454,26.0699,26.0127,26.0617,37200.0
2011-01-13 13:30:00,31.93,31.96,31.9,31.94,37900.0,26.0617,26.0862,26.0372,26.0699,37900.0
2011-01-13 13:40:00,31.95,31.97,31.92,31.96,34800.0,26.078,26.0944,26.0535,26.0862,34800.0
2011-01-13 13:50:00,31.95,32.0,31.95,32.0,18800.0,26.078,26.1188,26.078,26.1188,18800.0
2011-01-13 14:00:00,32.0,32.05,31.99,32.04,35700.0,26.1188,26.1597,26.1107,26.1515,35700.0
2011-01-13 14:10:00,32.05,32.05,31.9,31.98,37100.0,26.1597,26.1597,26.0372,26.1025,37100.0
2011-01-13 14:20:00,31.97,32.08,31.97,32.07,46700.0,26.0944,26.1841,26.0944,26.176,46700.0
2011-01-13 14:30:00,32.07,32.08,32.04,32.04,24900.0,26.176,26.1841,26.1515,26.1515,24900.0
2011-01-13 14:40:00,32.04,32.08,32.0,32.01,67200.0,26.1515,26.1841,26.1188,26.127,67200.0
2011-01-13 14:50:00,32.0,32.0,31.87,31.87,54400.0,26.1188,26.1188,26.0127,26.0127,54400.0
2011-01-13 15:00:00,31.89,32.02,31.89,32.02,39900.0,26.0291,26.1352,26.0291,26.1352,39900.0
2011-01-13 15:10:00,32.02,32.02,31.94,31.98,50900.0,26.1352,26.1352,26.0699,26.1025,50900.0
2011-01-13 15:20:00,31.98,31.99,31.89,31.9,73300.0,26.1025,26.1107,26.0291,26.0372,73300.0
2011-01-13 15:30:00,31.89,31.93,31.77,31.78,176900.0,26.0291,26.0617,25.9311,25.9393,176900.0
2011-01-13 15:40:00,31.79,31.82,31.75,31.8,203100.0,25.9474,25.9719,25.9148,25.9556,203100.0
2011-01-13 15:50:00,31.79,31.81,31.76,31.8,267700.0,25.9474,25.9638,25.923,25.9556,267700.0
2011-01-14 09:30:00,31.84,32.02,31.63,31.71,101100.0,25.9882,26.1352,25.8168,25.8821,101100.0
2011-01-14 09:40:00,31.7,31.7,31.55,31.66,128500.0,25.874,25.874,25.7515,25.8413,128500.0
2011-01-14 09:50:00,31.65,31.81,31.61,31.75,131500.0,25.8332,25.9638,25.8005,25.9148,131500.0
2011-01-14 10:00:00,31.77,31.93,31.71,31.86,145300.0,25.9311,26.0617,25.8821,26.0046,145300.0
2011-01-14 10:10:00,31.86,31.99,31.8,31.82,126700.0,26.0046,26.1107,25.9556,25.9719,126700.0
2011-01-14 10:20:00,31.82,31.93,31.78,31.9,103600.0,25.9719,26.0617,25.9393,26.0372,103600.0
2011-01-14 10:30:00,31.92,32.06,31.9,32.03,129900.0,26.0535,26.1678,26.0372,26.1433,129900.0
2011-01-14 10:40:00,32.03,32.08,31.98,31.98,77800.0,26.1433,26.1841,26.1025,26.1025,77800.0
2011-01-14 10:50:00,31.99,32.01,31.83,31.86,81100.0,26.1107,26.127,25.9801,26.0046,81100.0
2011-01-14 11:00:00,31.86,32.0,31.85,31.92,87400.0,26.0046,26.1188,25.9964,26.0535,87400.0
2011-01-14 11:10:00,31.92,31.98,31.87,31.92,45800.0,26.0535,26.1025,26.0127,26.0535,45800.0
2011-01-14 11:20:00,31.92,31.93,31.86,31.91,32700.0,26.0535,26.0617,26.0046,26.0454,32700.0
2011-01-14 11:30:00,31.91,32.06,31.91,32.06,80500.0,26.0454,26.1678,26.0454,26.1678,80500.0
2011-01-14 11:40:00,32.07,32.25,32.06,32.22,86700.0,26.176,26.3229,26.1678,26.2984,86700.0
2011-01-14 11:50:00,32.21,32.21,32.1,32.12,50900.0,26.2902,26.2902,26.2005,26.2168,50900.0
2011-01-14 12:00:00,32.13,32.22,32.13,32.21,45700.0,26.2249,26.2984,26.2249,26.2902,45700.0
2011-01-14 12:10:00,32.21,32.24,32.13,32.14,30100.0,26.2902,26.3147,26.2249,26.2331,30100.0
2011-01-14 12:20:00,32.15,32.15,32.03,32.07,68300.0,26.2413,26.2413,26.1433,26.176,68300.0
2011-01-14 12:30:00,32.07,32.2,32.07,32.13,53400.0,26.176,26.2821,26.176,26.2249,53400.0
2011-01-14 12:40:00,32.12,32.12,32.03,32.07,56000.0,26.2168,26.2168,26.1433,26.176,56000.0
2011-01-14 12:50:00,32.08,32.17,32.08,32.15,31000.0,26.1841,26.2576,26.1841,26.2413,31000.0
2011-01-14 13:00:00,32.16,32.19,32.14,32.14,32800.0,26.2494,26.2739,26.2331,26.2331,32800.0
2011-01-14 13:10:00,32.14,32.14,32.08,32.08,23400.0,26.2331,26.2331,26.1841,26.1841,23400.0
2011-01-14 13:20:00,32.09,32.18,32.09,32.16,23000.0,26.1923,26.2658,26.1923,26.2494,23000.0
2011-01-14 13:30:00,32.17,32.22,32.16,32.19,41900.0,26.2576,26.2984,26.2494,26.2739,41900.0
2011-01-14 13:40:00,32.2,32.23,32.2,32.23,26900.0,26.2821,26.3066,26.2821,26.3066,26900.0
2011-01-14 13:50:00,32.23,32.3,32.23,32.27,43500.0,26.3066,26.3637,26.3066,26.3392,43500.0
2011-01-14 14:00:00,32.26,32.38,32.24,32.37,108500.0,26.3311,26.429,26.3147,26.4208,108500.0
2011-01-14 14:10:00,32.37,32.4,32.35,32.37,75100.0,26.4208,26.4453,26.4045,26.4208,75100.0
2011-01-14 14:20:00,32.37,32.39,32.33,32.34,88300.0,26.4208,26.4372,26.3882,26.3964,88300.0
2011-01-14 14:30:00,32.34,32.37,32.32,32.35,47100.0,26.3964,26.4208,26.38,26.4045,47100.0
2011-01-14 14:40:00,32.36,32.36,32.31,32.34,45200.0,26.4127,26.4127,26.3719,26.3964,45200.0
2011-01-14 14:50:00,32.34,32.39,32.32,32.36,55400.0,26.3964,26.4372,26.38,26.4127,55400.0
2011-01-14 15:00:00,32.35,32.44,32.35,32.4,76200.0,26.4045,26.478,26.4045,26.4453,76200.0
2011-01-14 15:10:00,32.4,32.51,32.4,32.49,190900.0,26.4453,26.5351,26.4453,26.5188,190900.0
2011-01-14 15:20:00,32.49,32.49,32.39,32.4,108200.0,26.5188,26.5188,26.4372,26.4453,108200.0
2011-01-14 15:30:00,32.4,32.51,32.39,32.48,152100.0,26.4453,26.5351,26.4372,26.5106,152100.0
2011-01-14 15:40:00,32.48,32.55,32.45,32.54,227400.0,26.5106,26.5678,26.4861,26.5596,227400.0
2011-01-14 15:50:00,32.55,32.57,32.48,32.52,282700.0,26.5678,26.5841,26.5106,26.5433,282700.0
2011-01-18 09:30:00,32.54,32.9,32.52,32.78,158300.0,26.5596,26.8534,26.5433,26.7555,158300.0
2011-01-18 09:40:00,32.77,32.99,32.77,32.85,169400.0,26.7473,26.9269,26.7473,26.8126,169400.0
2011-01-18 09:50:00,32.85,32.88,32.53,32.65,155700.0,26.8126,26.8371,26.5514,26.6494,155700.0
2011-01-18 10:00:00,32.65,32.77,32.56,32.65,85300.0,26.6494,26.7473,26.5759,26.6494,85300.0
2011-01-18 10:10:00,32.66,32.72,32.57,32.63,65300.0,26.6575,26.7065,26.5841,26.6331,65300.0
2011-01-18 10:20:00,32.64,32.67,32.53,32.53,69100.0,26.6412,26.6657,26.5514,26.5514,69100.0
2011-01-18 10:30:00,32.54,32.55,32.36,32.37,89600.0,26.5596,26.5678,26.4127,26.4208,89600.0
2011-01-18 10:40:00,32.37,32.46,32.37,32.4,96300.0,26.4208,26.4943,26.4208,26.4453,96300.0
2011-01-18 10:50:00,32.4,32.47,32.37,32.46,94000.0,26.4453,26.5025,26.4208,26.4943,94000.0
2011-01-18 11:00:00,32.46,32.61,32.46,32.51,97100.0,26.4943,26.6167,26.4943,26.5351,97100.0
2011-01-18 11:10:00,32.51,32.54,32.38,32.42,60600.0,26.5351,26.5596,26.429,26.4617,60600.0
2011-01-18 11:20:00,32.44,32.53,32.43,32.5,34800.0,26.478,26.5514,26.4698,26.5269,34800.0
2011-01-18 11:30:00,32.5,32.51,32.41,32.41,48700.0,26.5269,26.5351,26.4535,26.4535,48700.0
2011-01-18 11:40:00,32.42,32.48,32.4,32.48,43500.0,26.4617,26.5106,26.4453,26.5106,43500.0
2011-01-18 11:50:00,32.48,32.51,32.45,32.46,41900.0,26.5106,26.5351,26.4861,26.4943,41900.0
2011-01-18 12:00:00,32.46,32.49,32.32,32.32,48800.0,26.4943,26.5188,26.38,26.38,48800.0
2011-01-18 12:10:00,32.33,32.38,32.28,32.38,49100.0,26.3882,26.429,26.3474,26.429,49100.0
2011-01-18 12:20:00,32.39,32.43,32.37,32.38,34500.0,26.4372,26.4698,26.4208,26.429,34500.0
2011-01-18 12:30:00,32.38,32.55,32.38,32.54,34100.0,26.429,26.5678,26.429,26.5596,34100.0
2011-01-18 12:40:00,32.54,32.54,32.41,32.45,32300.0,26.5596,26.5596,26.4535,26.4861,32300.0
2011-01-18 12:50:00,32.46,32.46,32.38,32.42,23600.0,26.4943,26.4943,26.429,26.4617,23600.0
2011-01-18 13:00:00,32.42,32.5,32.38,32.43,100100.0,26.4617,26.5269,26.429,26.4698,100100.0
2011-01-18 13:10:00,32.43,32.48,32.39,32.48,49400.0,26.4698,26.5106,26.4372,26.5106,49400.0
2011-01-18 13:20:00,32.48,32.49,32.45,32.46,25900.0,26.5106,26.5188,26.4861,26.4943,25900.0
2011-01-18 13:30:00,32.46,32.56,32.46,32.54,35300.0,26.4943,26.5759,26.4943,26.5596,35300.0
2011-01-18 13:40:00,32.55,32.55,32.42,32.42,45200.0,26.5678,26.5678,26.4617,26.4617,45200.0
2011-01-18 13:50:00,32.42,32.49,32.41,32.47,49900.0,26.4617,26.5188,26.4535,26.5025,49900.0
2011-01-18 14:00:00,32.46,32.53,32.43,32.53,104300.0,26.4943,26.5514,26.4698,26.5514,104300.0
2011-01-18 14:10:00,32.54,32.58,32.52,32.52,47900.0,26.5596,26.5922,26.5433,26.5433,47900.0
2011-01-18 14:20:00,32.52,32.53,32.44,32.47,39200.0,26.5433,26.5514,26.478,26.5025,39200.0
2011-01-18 14:30:00,32.48,32.57,32.48,32.57,54100.0,26.5106,26.5841,26.5106,26.5841,54100.0
2011-01-18 14:40:00,32.57,32.57,32.5,32.55,48600.0,26.5841,26.5841,26.5269,26.5678,48600.0
2011-01-18 14:50:00,32.54,32.61,32.54,32.54,57300.0,26.5596,26.6167,26.5596,26.5596,57300.0
2011-01-18 15:00:00,32.54,32.55,32.44,32.45,89000.0,26.5596,26.5678,26.478,26.4861,89000.0
2011-01-18 15:10:00,32.45,32.5,32.44,32.48,68200.0,26.4861,26.5269,26.478,26.5106,68200.0
2011-01-18 15:20:00,32.48,32.49,32.44,32.45,110200.0,26.5106,26.5188,26.478,26.4861,110200.0
2011-01-18 15:30:00,32.46,32.58,32.45,32.58,134500.0,26.4943,26.5922,26.4861,26.5922,134500.0
2011-01-18 15:40:00,32.58,32.63,32.57,32.6,166500.0,26.5922,26.6331,26.5841,26.6086,166500.0
2011-01-18 15:50:00,32.61,32.78,32.61,32.78,624500.0,26.6167,26.7555,26.6167,26.7555,624500.0
2011-01-19 09:30:00,32.75,33.07,32.72,32.92,182300.0,26.731,26.9922,26.7065,26.8698,182300.0
2011-01-19 09:40:00,32.92,33.0,32.77,32.77,98900.0,26.8698,26.9351,26.7473,26.7473,98900.0
2011-01-19 09:50:00,32.77,32.89,32.68,32.84,201900.0,26.7473,26.8453,26.6739,26.8045,201900.0
2011-01-19 10:00:00,32.84,33.0,32.79,32.98,99900.0,26.8045,26.9351,26.7637,26.9187,99900.0
2011-01-19 10:10:00,32.99,33.01,32.86,32.88,140600.0,26.9269,26.9432,26.8208,26.8371,140600.0
2011-01-19 10:20:00,32.89,32.96,32.64,32.69,180900.0,26.8453,26.9024,26.6412,26.682,180900.0
2011-01-19 10:30:00,32.68,32.78,32.67,32.76,80500.0,26.6739,26.7555,26.6657,26.7392,80500.0
2011-01-19 10:40:00,32.76,32.76,32.57,32.74,104600.0,26.7392,26.7392,26.5841,26.7228,104600.0
2011-01-19 10:50:00,32.74,32.74,32.42,32.42,118100.0,26.7228,26.7228,26.4617,26.4617,118100.0
2011-01-19 11:00:00,32.41,32.55,32.37,32.54,86600.0,26.4535,26.5678,26.4208,26.5596,86600.0
2011-01-19 11:10:00,32.53,32.57,32.3,32.32,77500.0,26.5514,26.5841,26.3637,26.38,77500.0
2011-01-19 11:20:00,32.31,32.32,32.2,32.29,76500.0,26.3719,26.38,26.2821,26.3555,76500.0
2011-01-19 11:30:00,32.28,32.49,32.28,32.39,94000.0,26.3474,26.5188,26.3474,26.4372,94000.0
2011-01-19 11:40:00,32.39,32.39,32.26,32.32,59700.0,26.4372,26.4372,26.3311,26.38,59700.0
2011-01-19 11:50:00,32.32,32.32,32.17,32.21,43700.0,26.38,26.38,26.2576,26.2902,43700.0
2011-01-19 12:00:00,32.22,32.23,32.15,32.19,41300.0,26.2984,26.3066,26.2413,26.2739,41300.0
2011-01-19 12:10:00,32.18,32.31,32.14,32.17,72400.0,26.2658,26.3719,26.2331,26.2576,72400.0
2011-01-19 12:20:00,32.18,32.37,32.18,32.33,62800.0,26.2658,26.4208,26.2658,26.3882,62800.0
2011-01-19 12:30:00,32.33,32.34,32.22,32.24,61600.0,26.3882,26.3964,26.2984,26.3147,61600.0
2011-01-19 12:40:00,32.24,32.25,32.21,32.24,38300.0,26.3147,26.3229,26.2902,26.3147,38300.0
2011-01-19 12:50:00,32.23,32.25,32.21,32.23,55900.0,26.3066,26.3229,26.2902,26.3066,55900.0
2011-01-19 13:00:00,32.23,32.25,32.15,32.24,58600.0,26.3066,26.3229,26.2413,26.3147,58600.0
2011-01-19 13:10:00,32.24,32.25,32.21,32.24,36200.0,26.3147,26.3229,26.2902,26.3147,36200.0
2011-01-19 13:20:00,32.24,32.24,32.15,32.16,65200.0,26.3147,26.3147,26.2413,26.2494,65200.0
2011-01-19 13:30:00,32.17,32.22,32.15,32.15,71000.0,26.2576,26.2984,26.2413,26.2413,71000.0
2011-01-19 13:40:00,32.16,32.2,32.14,32.17,50300.0,26.2494,26.2821,26.2331,26.2576,50300.0
2011-01-19 13:50:00,32.18,32.19,32.15,32.19,35900.0,26.2658,26.2739,26.2413,26.2739,35900.0
2011-01-19 14:00:00,32.19,32.19,32.12,32.13,77500.0,26.2739,26.2739,26.2168,26.2249,77500.0
2011-01-19 14:10:00,32.13,32.19,32.12,32.16,56800.0,26.2249,26.2739,26.2168,26.2494,56800.0
2011-01-19 14:20:00,32.17,32.18,32.05,32.05,82600.0,26.2576,26.2658,26.1597,26.1597,82600.0
2011-01-19 14:30:00,32.05,32.09,31.93,31.96,184300.0,26.1597,26.1923,26.0617,26.0862,184300.0
2011-01-19 14:40:00,31.97,31.99,31.9,31.95,106500.0,26.0944,26.1107,26.0372,26.078,106500.0
2011-01-19 14:50:00,31.96,32.0,31.86,31.98,124800.0,26.0862,26.1188,26.0046,26.1025,124800.0
2011-01-19 15:00:00,31.99,32.04,31.94,31.94,106400.0,26.1107,26.1515,26.0699,26.0699,106400.0
2011-01-19 15:10:00,31.97,31.99,31.89,31.96,70100.0,26.0944,26.1107,26.0291,26.0862,70100.0
2011-01-19 15:20:00,31.96,31.99,31.92,31.92,101500.0,26.0862,26.1107,26.0535,26.0535,101500.0
2011-01-19 15:30:00,31.93,31.97,31.85,31.95,130100.0,26.0617,26.0944,25.9964,26.078,130100.0
2011-01-19 15:40:00,31.95,31.98,31.87,31.92,225700.0,26.078,26.1025,26.0127,26.0535,225700.0
2011-01-19 15:50:00,31.92,31.93,31.82,31.9,351000.0,26.0535,26.0617,25.9719,26.0372,351000.0
2011-01-20 09:30:00,30.97,30.98,28.33,29.95,1377300.0,25.2781,25.2863,23.1233,24.4456,1377300.0
2011-01-20 09:40:00,29.94,30.53,29.85,30.35,419800.0,24.4374,24.919,24.364,24.7721,419800.0
2011-01-20 09:50:00,30.35,30.79,30.35,30.79,180600.0,24.7721,25.1312,24.7721,25.1312,180600.0
2011-01-20 10:00:00,30.79,30.87,30.55,30.66,324000.0,25.1312,25.1965,24.9353,25.0251,324000.0
2011-01-20 10:10:00,30.67,30.83,30.6,30.67,191000.0,25.0333,25.1639,24.9761,25.0333,191000.0
2011-01-20 10:20:00,30.67,30.75,30.53,30.68,232000.0,25.0333,25.0986,24.919,25.0414,232000.0
2011-01-20 10:30:00,30.67,30.75,30.44,30.45,270800.0,25.0333,25.0986,24.8455,24.8537,270800.0
2011-01-20 10:40:00,30.45,30.45,28.99,30.21,267700.0,24.8537,24.8537,23.662,24.6578,267700.0
2011-01-20 10:50:00,30.21,30.23,30.16,30.2,345700.0,24.6578,24.6741,24.617,24.6497,345700.0
2011-01-20 11:00:00,30.2,30.25,30.02,30.02,290800.0,24.6497,24.6905,24.5027,24.5027,290800.0
2011-01-20 11:10:00,30.02,30.02,29.68,29.68,258500.0,24.5027,24.5027,24.2252,24.2252,258500.0
2011-01-20 11:20:00,29.69,29.78,29.52,29.53,300600.0,24.2334,24.3068,24.0946,24.1028,300600.0
2011-01-20 11:30:00,29.53,29.56,29.22,29.45,406000.0,24.1028,24.1273,23.8498,24.0375,406000.0
2011-01-20 11:40:00,29.44,29.55,29.29,29.35,134200.0,24.0293,24.1191,23.9069,23.9559,134200.0
2011-01-20 11:50:00,29.35,29.59,29.26,29.55,143400.0,23.9559,24.1518,23.8824,24.1191,143400.0
2011-01-20 12:00:00,29.55,29.64,29.49,29.57,162300.0,24.1191,24.1926,24.0701,24.1354,162300.0
2011-01-20 12:10:00,29.57,29.64,29.44,29.63,177700.0,24.1354,24.1926,24.0293,24.1844,177700.0
2011-01-20 12:20:00,29.62,29.72,29.56,29.68,143400.0,24.1763,24.2579,24.1273,24.2252,143400.0
2011-01-20 12:30:00,29.68,29.81,29.67,29.8,123600.0,24.2252,24.3313,24.2171,24.3232,123600.0
2011-01-20 12:40:00,29.8,30.0,29.78,29.99,126300.0,24.3232,24.4864,24.3068,24.4783,126300.0
2011-01-20 12:50:00,29.99,30.02,29.92,29.98,87300.0,24.4783,24.5027,24.4211,24.4701,87300.0
2011-01-20 13:00:00,29.98,30.04,29.93,30.04,139700.0,24.4701,24.5191,24.4293,24.5191,139700.0
2011-01-20 13:10:00,30.03,30.06,29.97,30.0,96900.0,24.5109,24.5354,24.4619,24.4864,96900.0
2011-01-20 13:20:00,30.01,30.01,29.73,29.85,148600.0,24.4946,24.4946,24.266,24.364,148600.0
2011-01-20 13:30:00,29.84,29.92,29.8,29.9,50400.0,24.3558,24.4211,24.3232,24.4048,50400.0
2011-01-20 13:40:00,29.9,29.95,29.83,29.94,87100.0,24.4048,24.4456,24.3477,24.4374,87100.0
2011-01-20 13:50:00,29.95,29.98,29.9,29.98,72700.0,24.4456,24.4701,24.4048,24.4701,72700.0
2011-01-20 14:00:00,29.97,29.97,29.89,29.91,97500.0,24.4619,24.4619,24.3966,24.413,97500.0
2011-01-20 14:10:00,29.91,30.13,29.9,30.12,254300.0,24.413,24.5925,24.4048,24.5844,254300.0
2011-01-20 14:20:00,30.14,30.17,30.04,30.16,182400.0,24.6007,24.6252,24.5191,24.617,182400.0
2011-01-20 14:30:00,30.15,30.2,30.06,30.14,310100.0,24.6088,24.6497,24.5354,24.6007,310100.0
2011-01-20 14:40:00,30.14,30.36,30.1,30.3,239100.0,24.6007,24.7803,24.568,24.7313,239100.0
2011-01-20 14:50:00,30.3,30.37,30.28,30.36,162000.0,24.7313,24.7884,24.715,24.7803,162000.0
2011-01-20 15:00:00,30.35,30.36,30.29,30.34,208700.0,24.7721,24.7803,24.7231,24.7639,208700.0
2011-01-20 15:10:00,30.34,30.42,30.3,30.3,237100.0,24.7639,24.8292,24.7313,24.7313,237100.0
2011-01-20 15:20:00,30.31,30.37,30.25,30.28,226400.0,24.7394,24.7884,24.6905,24.715,226400.0
2011-01-20 15:30:00,30.28,30.3,30.11,30.2,306000.0,24.715,24.7313,24.5762,24.6497,306000.0
2011-01-20 15:40:00,30.2,30.29,30.13,30.19,321100.0,24.6497,24.7231,24.5925,24.6415,321100.0
2011-01-20 15:50:00,30.17,30.19,29.97,30.03,563100.0,24.6252,24.6415,24.4619,24.5109,563100.0
2011-01-21 09:30:00,31.1,31.1,30.53,30.65,672500.0,25.3842,25.3842,24.919,25.017,672500.0
2011-01-21 09:40:00,30.65,30.66,30.2,30.23,519600.0,25.017,25.0251,24.6497,24.6741,519600.0
2011-01-21 09:50:00,30.23,30.38,30.03,30.03,425400.0,24.6741,24.7966,24.5109,24.5109,425400.0
2011-01-21 10:00:00,30.03,30.07,29.67,29.99,710400.0,24.5109,24.5435,24.2171,24.4783,710400.0
2011-01-21 10:10:00,29.99,30.0,29.7,29.79,377100.0,24.4783,24.4864,24.2416,24.315,377100.0
2011-01-21 10:20:00,29.8,29.88,29.6,29.61,375000.0,24.3232,24.3885,24.1599,24.1681,375000.0
2011-01-21 10:30:00,29.62,29.63,29.32,29.34,689800.0,24.1763,24.1844,23.9314,23.9477,689800.0
2011-01-21 10:40:00,29.34,29.72,29.25,29.42,437700.0,23.9477,24.2579,23.8743,24.013,437700.0
2011-01-21 10:50:00,29.4,29.51,29.19,29.2,377800.0,23.9967,24.0865,23.8253,23.8334,377800.0
2011-01-21 11:00:00,29.23,29.34,29.13,29.27,403300.0,23.8579,23.9477,23.7763,23.8906,403300.0
2011-01-21 11:10:00,29.27,29.34,29.16,29.18,236400.0,23.8906,23.9477,23.8008,23.8171,236400.0
2011-01-21 11:20:00,29.18,29.33,29.13,29.3,211900.0,23.8171,23.9396,23.7763,23.9151,211900.0
2011-01-21 11:30:00,29.3,29.49,29.22,29.23,274100.0,23.9151,24.0701,23.8498,23.8579,274100.0
2011-01-21 11:40:00,29.22,29.27,29.14,29.21,160400.0,23.8498,23.8906,23.7845,23.8416,160400.0
2011-01-21 11:50:00,29.21,29.26,29.15,29.24,135200.0,23.8416,23.8824,23.7926,23.8661,135200.0
2011-01-21 12:00:00,29.25,29.27,29.08,29.1,169500.0,23.8743,23.8906,23.7355,23.7518,169500.0
2011-01-21 12:10:00,29.09,29.29,29.09,29.28,97300.0,23.7437,23.9069,23.7437,23.8987,97300.0
2011-01-21 12:20:00,29.29,29.37,29.22,29.25,137500.0,23.9069,23.9722,23.8498,23.8743,137500.0
2011-01-21 12:30:00,29.25,29.3,29.21,29.22,99700.0,23.8743,23.9151,23.8416,23.8498,99700.0
2011-01-21 12:40:00,29.21,29.25,29.17,29.2,108300.0,23.8416,23.8743,23.809,23.8334,108300.0
2011-01-21 12:50:00,29.2,29.28,29.18,29.27,125700.0,23.8334,23.8987,23.8171,23.8906,125700.0
2011-01-21 13:00:00,29.28,29.28,29.25,29.25,115300.0,23.8987,23.8987,23.8743,23.8743,115300.0
2011-01-21 13:10:00,29.26,29.26,29.2,29.23,138100.0,23.8824,23.8824,23.8334,23.8579,138100.0
2011-01-21 13:20:00,29.24,29.25,29.11,29.12,122700.0,23.8661,23.8743,23.76,23.7681,122700.0
2011-01-21 13:30:00,29.11,29.19,29.11,29.16,249000.0,23.76,23.8253,23.76,23.8008,249000.0
2011-01-21 13:40:00,29.17,29.17,29.09,29.15,80900.0,23.809,23.809,23.7437,23.7926,80900.0
2011-01-21 13:50:00,29.15,29.16,29.08,29.11,87100.0,23.7926,23.8008,23.7355,23.76,87100.0
2011-01-21 14:00:00,29.11,29.24,29.08,29.24,158600.0,23.76,23.8661,23.7355,23.8661,158600.0
2011-01-21 14:10:00,29.25,29.25,29.17,29.22,133000.0,23.8743,23.8743,23.809,23.8498,133000.0
2011-01-21 14:20:00,29.22,29.34,29.22,29.3,309700.0,23.8498,23.9477,23.8498,23.9151,309700.0
2011-01-21 14:30:00,29.29,29.39,29.25,29.25,265900.0,23.9069,23.9885,23.8743,23.8743,265900.0
2011-01-21 14:40:00,29.25,29.32,29.24,29.27,139200.0,23.8743,23.9314,23.8661,23.8906,139200.0
2011-01-21 14:50:00,29.28,29.31,29.14,29.14,362500.0,23.8987,23.9232,23.7845,23.7845,362500.0
2011-01-21 15:00:00,29.14,29.23,29.14,29.19,163100.0,23.7845,23.8579,23.7845,23.8253,163100.0
2011-01-21 15:10:00,29.18,29.22,29.14,29.18,137800.0,23.8171,23.8498,23.7845,23.8171,137800.0
2011-01-21 15:20:00,29.17,29.2,29.1,29.11,254500.0,23.809,23.8334,23.7518,23.76,254500.0
2011-01-21 15:30:00,29.11,29.13,29.05,29.09,263700.0,23.76,23.7763,23.711,23.7437,263700.0
2011-01-21 15:40:00,29.09,29.15,29.01,29.09,457200.0,23.7437,23.7926,23.6784,23.7437,457200.0
2011-01-21 15:50:00,29.09,29.21,29.08,29.19,721200.0,23.7437,23.8416,23.7355,23.8253,721200.0
2011-01-24 09:30:00,29.3,29.32,29.07,29.16,258100.0,23.9151,23.9314,23.7273,23.8008,258100.0
2011-01-24 09:40:00,29.16,29.2,28.66,28.68,365100.0,23.8008,23.8334,23.3927,23.409,365100.0
2011-01-24 09:50:00,28.68,28.85,28.6,28.66,268400.0,23.409,23.5478,23.3437,23.3927,268400.0
2011-01-24 10:00:00,28.66,28.81,28.64,28.76,211000.0,23.3927,23.5151,23.3764,23.4743,211000.0
2011-01-24 10:10:00,28.75,28.9,28.75,28.89,145500.0,23.4661,23.5886,23.4661,23.5804,145500.0
2011-01-24 10:20:00,28.87,29.07,28.86,29.0,310000.0,23.5641,23.7273,23.5559,23.6702,310000.0
2011-01-24 10:30:00,28.97,29.22,28.91,29.21,210700.0,23.6457,23.8498,23.5967,23.8416,210700.0
2011-01-24 10:40:00,29.21,29.31,29.18,29.22,126800.0,23.8416,23.9232,23.8171,23.8498,126800.0
2011-01-24 10:50:00,29.22,29.26,29.16,29.25,228900.0,23.8498,23.8824,23.8008,23.8743,228900.0
2011-01-24 11:00:00,29.24,29.27,29.1,29.25,93400.0,23.8661,23.8906,23.7518,23.8743,93400.0
2011-01-24 11:10:00,29.24,29.26,29.18,29.25,69700.0,23.8661,23.8824,23.8171,23.8743,69700.0
2011-01-24 11:20:00,29.25,29.27,29.2,29.24,125000.0,23.8743,23.8906,23.8334,23.8661,125000.0
2011-01-24 11:30:00,29.24,29.26,29.18,29.25,118400.0,23.8661,23.8824,23.8171,23.8743,118400.0
2011-01-24 11:40:00,29.24,29.27,29.2,29.25,100900.0,23.8661,23.8906,23.8334,23.8743,100900.0
2011-01-24 11:50:00,29.25,29.26,29.2,29.23,72900.0,23.8743,23.8824,23.8334,23.8579,72900.0
2011-01-24 12:00:00,29.22,29.27,29.2,29.2,128100.0,23.8498,23.8906,23.8334,23.8334,128100.0
2011-01-24 12:10:00,29.19,29.26,29.13,29.25,167000.0,23.8253,23.8824,23.7763,23.8743,167000.0
2011-01-24 12:20:00,29.24,29.3,29.18,29.18,86700.0,23.8661,23.9151,23.8171,23.8171,86700.0
2011-01-24 12:30:00,29.19,29.25,29.18,29.25,85000.0,23.8253,23.8743,23.8171,23.8743,85000.0
2011-01-24 12:40:00,29.25,29.26,29.22,29.23,88300.0,23.8743,23.8824,23.8498,23.8579,88300.0
2011-01-24 12:50:00,29.22,29.25,29.17,29.19,96800.0,23.8498,23.8743,23.809,23.8253,96800.0
2011-01-24 13:00:00,29.19,29.25,29.16,29.25,111100.0,23.8253,23.8743,23.8008,23.8743,111100.0
2011-01-24 13:10:00,29.25,29.28,29.22,29.24,193200.0,23.8743,23.8987,23.8498,23.8661,193200.0
2011-01-24 13:20:00,29.25,29.25,29.2,29.22,78400.0,23.8743,23.8743,23.8334,23.8498,78400.0
2011-01-24 13:30:00,29.22,29.25,29.18,29.23,66400.0,23.8498,23.8743,23.8171,23.8579,66400.0
2011-01-24 13:40:00,29.22,29.25,29.22,29.25,83000.0,23.8498,23.8743,23.8498,23.8743,83000.0
2011-01-24 13:50:00,29.25,29.25,29.15,29.18,94600.0,23.8743,23.8743,23.7926,23.8171,94600.0
2011-01-24 14:00:00,29.17,29.18,29.1,29.15,132900.0,23.809,23.8171,23.7518,23.7926,132900.0
2011-01-24 14:10:00,29.15,29.25,29.12,29.22,97300.0,23.7926,23.8743,23.7681,23.8498,97300.0
2011-01-24 14:20:00,29.21,29.25,29.18,29.25,83300.0,23.8416,23.8743,23.8171,23.8743,83300.0
2011-01-24 14:30:00,29.25,29.26,29.22,29.25,125900.0,23.8743,23.8824,23.8498,23.8743,125900.0
2011-01-24 14:40:00,29.25,29.25,29.21,29.25,152600.0,23.8743,23.8743,23.8416,23.8743,152600.0
2011-01-24 14:50:00,29.24,29.33,29.21,29.27,325100.0,23.8661,23.9396,23.8416,23.8906,325100.0
2011-01-24 15:00:00,29.27,29.27,29.22,29.25,102400.0,23.8906,23.8906,23.8498,23.8743,102400.0
2011-01-24 15:10:00,29.25,29.28,29.15,29.22,110800.0,23.8743,23.8987,23.7926,23.8498,110800.0
2011-01-24 15:20:00,29.22,29.22,29.13,29.14,81300.0,23.8498,23.8498,23.7763,23.7845,81300.0
2011-01-24 15:30:00,29.14,29.24,29.14,29.2,92000.0,23.7845,23.8661,23.7845,23.8334,92000.0
2011-01-24 15:40:00,29.19,29.19,29.12,29.16,142300.0,23.8253,23.8253,23.7681,23.8008,142300.0
2011-01-24 15:50:00,29.16,29.21,29.14,29.18,272200.0,23.8008,23.8416,23.7845,23.8171,272200.0
2011-01-25 09:30:00,29.67,29.7,29.35,29.49,429200.0,24.2171,24.2416,23.9559,24.0701,429200.0
2011-01-25 09:40:00,29.5,29.56,29.37,29.55,191600.0,24.0783,24.1273,23.9722,24.1191,191600.0
2011-01-25 09:50:00,29.55,29.57,29.32,29.4,170100.0,24.1191,24.1354,23.9314,23.9967,170100.0
2011-01-25 10:00:00,29.4,29.53,29.34,29.48,127800.0,23.9967,24.1028,23.9477,24.062,127800.0
2011-01-25 10:10:00,29.49,29.5,29.36,29.42,112300.0,24.0701,24.0783,23.964,24.013,112300.0
2011-01-25 10:20:00,29.42,29.5,29.38,29.48,135900.0,24.013,24.0783,23.9804,24.062,135900.0
2011-01-25 10:30:00,29.49,29.69,29.49,29.61,151800.0,24.0701,24.2334,24.0701,24.1681,151800.0
2011-01-25 10:40:00,29.62,29.78,29.6,29.63,136500.0,24.1763,24.3068,24.1599,24.1844,136500.0
2011-01-25 10:50:00,29.62,29.87,29.61,29.83,223000.0,24.1763,24.3803,24.1681,24.3477,223000.0
2011-01-25 11:00:00,29.83,29.89,29.8,29.83,190200.0,24.3477,24.3966,24.3232,24.3477,190200.0
2011-01-25 11:10:00,29.83,29.83,29.67,29.74,166400.0,24.3477,24.3477,24.2171,24.2742,166400.0
2011-01-25 11:20:00,29.74,29.82,29.67,29.67,120900.0,24.2742,24.3395,24.2171,24.2171,120900.0
2011-01-25 11:30:00,29.68,29.69,29.57,29.6,98700.0,24.2252,24.2334,24.1354,24.1599,98700.0
2011-01-25 11:40:00,29.6,29.61,29.53,29.54,125600.0,24.1599,24.1681,24.1028,24.111,125600.0
2011-01-25 11:50:00,29.53,29.6,29.53,29.6,59300.0,24.1028,24.1599,24.1028,24.1599,59300.0
2011-01-25 12:00:00,29.61,29.74,29.58,29.66,103000.0,24.1681,24.2742,24.1436,24.2089,103000.0
2011-01-25 12:10:00,29.67,29.89,29.67,29.85,128500.0,24.2171,24.3966,24.2171,24.364,128500.0
2011-01-25 12:20:00,29.85,29.94,29.83,29.93,117900.0,24.364,24.4374,24.3477,24.4293,117900.0
2011-01-25 12:30:00,29.94,29.99,29.81,29.9,135300.0,24.4374,24.4783,24.3313,24.4048,135300.0
2011-01-25 12:40:00,29.9,29.98,29.9,29.94,96900.0,24.4048,24.4701,24.4048,24.4374,96900.0
2011-01-25 12:50:00,29.95,30.0,29.92,29.98,68400.0,24.4456,24.4864,24.4211,24.4701,68400.0
2011-01-25 13:00:00,29.97,29.97,29.9,29.96,73300.0,24.4619,24.4619,24.4048,24.4538,73300.0
2011-01-25 13:10:00,29.96,30.0,29.92,29.93,97500.0,24.4538,24.4864,24.4211,24.4293,97500.0
2011-01-25 13:20:00,29.94,29.94,29.81,29.85,52900.0,24.4374,24.4374,24.3313,24.364,52900.0
2011-01-25 13:30:00,29.84,29.84,29.71,29.83,72300.0,24.3558,24.3558,24.2497,24.3477,72300.0
2011-01-25 13:40:00,29.83,29.96,29.83,29.95,91600.0,24.3477,24.4538,24.3477,24.4456,91600.0
2011-01-25 13:50:00,29.95,29.96,29.91,29.94,107400.0,24.4456,24.4538,24.413,24.4374,107400.0
2011-01-25 14:00:00,29.94,29.94,29.85,29.91,120000.0,24.4374,24.4374,24.364,24.413,120000.0
2011-01-25 14:10:00,29.92,29.95,29.85,29.88,138700.0,24.4211,24.4456,24.364,24.3885,138700.0
2011-01-25 14:20:00,29.88,29.91,29.81,29.85,110600.0,24.3885,24.413,24.3313,24.364,110600.0
2011-01-25 14:30:00,29.84,29.84,29.76,29.84,91100.0,24.3558,24.3558,24.2905,24.3558,91100.0
2011-01-25 14:40:00,29.83,29.84,29.73,29.73,102800.0,24.3477,24.3558,24.266,24.266,102800.0
2011-01-25 14:50:00,29.72,29.8,29.69,29.78,103600.0,24.2579,24.3232,24.2334,24.3068,103600.0
2011-01-25 15:00:00,29.78,29.86,29.72,29.83,99200.0,24.3068,24.3721,24.2579,24.3477,99200.0
2011-01-25 15:10:00,29.83,29.87,29.67,29.87,249400.0,24.3477,24.3803,24.2171,24.3803,249400.0
2011-01-25 15:20:00,29.87,29.94,29.85,29.93,161500.0,24.3803,24.4374,24.364,24.4293,161500.0
2011-01-25 15:30:00,29.93,29.94,29.82,29.82,181800.0,24.4293,24.4374,24.3395,24.3395,181800.0
2011-01-25 15:40:00,29.83,29.93,29.76,29.88,304400.0,24.3477,24.4293,24.2905,24.3885,304400.0
2011-01-25 15:50:00,29.89,30.03,29.88,30.01,427200.0,24.3966,24.5109,24.3885,24.4946,427200.0
2011-01-26 09:30:00,30.3,30.38,29.79,29.81,217700.0,24.7313,24.7966,24.315,24.3313,217700.0
2011-01-26 09:40:00,29.82,29.92,29.77,29.86,264300.0,24.3395,24.4211,24.2987,24.3721,264300.0
2011-01-26 09:50:00,29.87,29.93,29.85,29.93,138600.0,24.3803,24.4293,24.364,24.4293,138600.0
2011-01-26 10:00:00,29.94,30.1,29.9,30.1,155600.0,24.4374,24.568,24.4048,24.568,155600.0
2011-01-26 10:10:00,30.08,30.3,30.03,30.25,121700.0,24.5517,24.7313,24.5109,24.6905,121700.0
2011-01-26 10:20:00,30.26,30.49,30.24,30.43,171500.0,24.6986,24.8864,24.6823,24.8374,171500.0
2011-01-26 10:30:00,30.42,30.57,30.41,30.53,235700.0,24.8292,24.9517,24.8211,24.919,235700.0
2011-01-26 10:40:00,30.53,30.8,30.53,30.77,261100.0,24.919,25.1394,24.919,25.1149,261100.0
2011-01-26 10:50:00,30.76,30.95,30.74,30.86,347400.0,25.1067,25.2618,25.0904,25.1884,347400.0
2011-01-26 11:00:00,30.85,30.96,30.74,30.93,220900.0,25.1802,25.27,25.0904,25.2455,220900.0
2011-01-26 11:10:00,30.91,31.26,30.9,30.92,413200.0,25.2292,25.5148,25.221,25.2373,413200.0
2011-01-26 11:20:00,30.92,31.02,30.9,30.92,175800.0,25.2373,25.319,25.221,25.2373,175800.0
2011-01-26 11:30:00,30.92,31.05,30.79,31.03,138000.0,25.2373,25.3434,25.1312,25.3271,138000.0
2011-01-26 11:40:00,31.03,31.17,31.02,31.13,106900.0,25.3271,25.4414,25.319,25.4087,106900.0
2011-01-26 11:50:00,31.13,31.17,31.12,31.15,102500.0,25.4087,25.4414,25.4006,25.4251,102500.0
2011-01-26 12:00:00,31.16,31.37,31.09,31.36,286000.0,25.4332,25.6046,25.3761,25.5965,286000.0
2011-01-26 12:10:00,31.36,31.41,31.28,31.38,136100.0,25.5965,25.6373,25.5312,25.6128,136100.0
2011-01-26 12:20:00,31.39,31.56,31.38,31.56,110800.0,25.621,25.7597,25.6128,25.7597,110800.0
2011-01-26 12:30:00,31.56,31.58,31.43,31.43,104800.0,25.7597,25.776,25.6536,25.6536,104800.0
2011-01-26 12:40:00,31.43,31.48,31.25,31.31,204100.0,25.6536,25.6944,25.5067,25.5557,204100.0
2011-01-26 12:50:00,31.31,31.46,31.3,31.41,136100.0,25.5557,25.6781,25.5475,25.6373,136100.0
2011-01-26 13:00:00,31.41,31.47,31.32,31.42,81300.0,25.6373,25.6862,25.5638,25.6454,81300.0
2011-01-26 13:10:00,31.43,31.53,31.43,31.5,124800.0,25.6536,25.7352,25.6536,25.7107,124800.0
2011-01-26 13:20:00,31.51,31.69,31.5,31.66,189900.0,25.7189,25.8658,25.7107,25.8413,189900.0
2011-01-26 13:30:00,31.66,31.7,31.56,31.62,131700.0,25.8413,25.874,25.7597,25.8087,131700.0
2011-01-26 13:40:00,31.61,31.71,31.61,31.71,95900.0,25.8005,25.8821,25.8005,25.8821,95900.0
2011-01-26 13:50:00,31.7,31.75,31.64,31.67,107200.0,25.874,25.9148,25.825,25.8495,107200.0
2011-01-26 14:00:00,31.66,31.67,31.55,31.58,102100.0,25.8413,25.8495,25.7515,25.776,102100.0
2011-01-26 14:10:00,31.57,31.58,31.4,31.43,267400.0,25.7679,25.776,25.6291,25.6536,267400.0
2011-01-26 14:20:00,31.42,31.5,31.34,31.41,170500.0,25.6454,25.7107,25.5801,25.6373,170500.0
2011-01-26 14:30:00,31.39,31.51,31.35,31.47,184600.0,25.621,25.7189,25.5883,25.6862,184600.0
2011-01-26 14:40:00,31.47,31.61,31.42,31.55,256800.0,25.6862,25.8005,25.6454,25.7515,256800.0
2011-01-26 14:50:00,31.55,31.59,31.42,31.48,129300.0,25.7515,25.7842,25.6454,25.6944,129300.0
2011-01-26 15:00:00,31.47,31.54,31.45,31.51,104500.0,25.6862,25.7434,25.6699,25.7189,104500.0
2011-01-26 15:10:00,31.51,31.59,31.48,31.49,124300.0,25.7189,25.7842,25.6944,25.7026,124300.0
2011-01-26 15:20:00,31.5,31.53,31.41,31.49,150800.0,25.7107,25.7352,25.6373,25.7026,150800.0
2011-01-26 15:30:00,31.49,31.54,31.41,31.49,350900.0,25.7026,25.7434,25.6373,25.7026,350900.0
2011-01-26 15:40:00,31.49,31.51,31.4,31.47,333600.0,25.7026,25.7189,25.6291,25.6862,333600.0
2011-01-26 15:50:00,31.47,31.52,31.43,31.51,412000.0,25.6862,25.7271,25.6536,25.7189,412000.0
2011-01-27 09:30:00,32.0,32.42,31.9,32.42,372900.0,26.1188,26.4617,26.0372,26.4617,372900.0
2011-01-27 09:40:00,32.41,32.68,32.31,32.42,289200.0,26.4535,26.6739,26.3719,26.4617,289200.0
2011-01-27 09:50:00,32.42,32.87,32.37,32.81,424300.0,26.4617,26.8289,26.4208,26.78,424300.0
2011-01-27 10:00:00,32.8,32.89,32.57,32.78,234300.0,26.7718,26.8453,26.5841,26.7555,234300.0
2011-01-27 10:10:00,32.79,32.89,32.74,32.77,283700.0,26.7637,26.8453,26.7228,26.7473,283700.0
2011-01-27 10:20:00,32.78,32.81,32.72,32.77,129500.0,26.7555,26.78,26.7065,26.7473,129500.0
2011-01-27 10:30:00,32.78,33.22,32.76,33.07,510800.0,26.7555,27.1146,26.7392,26.9922,510800.0
2011-01-27 10:40:00,33.1,33.1,32.81,32.95,232900.0,27.0167,27.0167,26.78,26.8942,232900.0
2011-01-27 10:50:00,32.94,33.14,32.94,33.02,230400.0,26.8861,27.0493,26.8861,26.9514,230400.0
2011-01-27 11:00:00,33.01,33.08,32.83,32.83,213500.0,26.9432,27.0004,26.7963,26.7963,213500.0
2011-01-27 11:10:00,32.83,32.92,32.6,32.67,144500.0,26.7963,26.8698,26.6086,26.6657,144500.0
2011-01-27 11:20:00,32.66,32.67,32.42,32.46,158500.0,26.6575,26.6657,26.4617,26.4943,158500.0
2011-01-27 11:30:00,32.46,32.48,32.32,32.47,156100.0,26.4943,26.5106,26.38,26.5025,156100.0
2011-01-27 11:40:00,32.46,32.51,32.39,32.4,96500.0,26.4943,26.5351,26.4372,26.4453,96500.0
2011-01-27 11:50:00,32.39,32.68,32.36,32.59,134100.0,26.4372,26.6739,26.4127,26.6004,134100.0
2011-01-27 12:00:00,32.6,32.65,32.5,32.61,96900.0,26.6086,26.6494,26.5269,26.6167,96900.0
2011-01-27 12:10:00,32.6,32.7,32.57,32.69,73000.0,26.6086,26.6902,26.5841,26.682,73000.0
2011-01-27 12:20:00,32.69,32.71,32.65,32.67,88000.0,26.682,26.6984,26.6494,26.6657,88000.0
2011-01-27 12:30:00,32.66,32.69,32.59,32.67,50100.0,26.6575,26.682,26.6004,26.6657,50100.0
2011-01-27 12:40:00,32.66,32.78,32.64,32.74,101400.0,26.6575,26.7555,26.6412,26.7228,101400.0
2011-01-27 12:50:00,32.74,32.8,32.7,32.75,54400.0,26.7228,26.7718,26.6902,26.731,54400.0
2011-01-27 13:00:00,32.75,32.85,32.73,32.85,80700.0,26.731,26.8126,26.7147,26.8126,80700.0
2011-01-27 13:10:00,32.85,32.97,32.83,32.93,136500.0,26.8126,26.9106,26.7963,26.8779,136500.0
2011-01-27 13:20:00,32.93,32.94,32.85,32.86,45100.0,26.8779,26.8861,26.8126,26.8208,45100.0
2011-01-27 13:30:00,32.88,32.88,32.73,32.75,74600.0,26.8371,26.8371,26.7147,26.731,74600.0
2011-01-27 13:40:00,32.76,32.85,32.75,32.79,65300.0,26.7392,26.8126,26.731,26.7637,65300.0
2011-01-27 13:50:00,32.8,32.81,32.69,32.79,70100.0,26.7718,26.78,26.682,26.7637,70100.0
2011-01-27 14:00:00,32.79,32.85,32.76,32.83,77600.0,26.7637,26.8126,26.7392,26.7963,77600.0
2011-01-27 14:10:00,32.83,32.88,32.63,32.63,191300.0,26.7963,26.8371,26.6331,26.6331,191300.0
2011-01-27 14:20:00,32.63,32.67,32.55,32.58,155900.0,26.6331,26.6657,26.5678,26.5922,155900.0
2011-01-27 14:30:00,32.57,32.74,32.57,32.67,138100.0,26.5841,26.7228,26.5841,26.6657,138100.0
2011-01-27 14:40:00,32.66,32.76,32.63,32.66,63900.0,26.6575,26.7392,26.6331,26.6575,63900.0
2011-01-27 14:50:00,32.66,32.69,32.56,32.65,52100.0,26.6575,26.682,26.5759,26.6494,52100.0
2011-01-27 15:00:00,32.64,32.65,32.52,32.55,93900.0,26.6412,26.6494,26.5433,26.5678,93900.0
2011-01-27 15:10:00,32.55,32.67,32.54,32.6,154500.0,26.5678,26.6657,26.5596,26.6086,154500.0
2011-01-27 15:20:00,32.6,32.67,32.51,32.64,133600.0,26.6086,26.6657,26.5351,26.6412,133600.0
2011-01-27 15:30:00,32.64,32.75,32.58,32.71,243600.0,26.6412,26.731,26.5922,26.6984,243600.0
2011-01-27 15:40:00,32.7,32.83,32.7,32.78,275100.0,26.6902,26.7963,26.6902,26.7555,275100.0
2011-01-27 15:50:00,32.78,32.81,32.66,32.74,480400.0,26.7555,26.78,26.6575,26.7228,480400.0
2011-01-28 09:30:00,33.0,33.0,32.29,32.56,191900.0,26.9351,26.9351,26.3555,26.5759,191900.0
2011-01-28 09:40:00,32.55,32.57,32.33,32.47,112900.0,26.5678,26.5841,26.3882,26.5025,112900.0
2011-01-28 09:50:00,32.48,32.59,32.42,32.44,69000.0,26.5106,26.6004,26.4617,26.478,69000.0
2011-01-28 10:00:00,32.47,32.53,32.4,32.4,101300.0,26.5025,26.5514,26.4453,26.4453,101300.0
2011-01-28 10:10:00,32.4,32.46,32.26,32.37,145500.0,26.4453,26.4943,26.3311,26.4208,145500.0
2011-01-28 10:20:00,32.37,32.4,32.2,32.33,184900.0,26.4208,26.4453,26.2821,26.3882,184900.0
2011-01-28 10:30:00,32.3,32.38,32.2,32.31,82400.0,26.3637,26.429,26.2821,26.3719,82400.0
2011-01-28 10:40:00,32.31,32.35,32.03,32.11,106600.0,26.3719,26.4045,26.1433,26.2086,106600.0
2011-01-28 10:50:00,32.11,32.13,31.93,32.04,140400.0,26.2086,26.2249,26.0617,26.1515,140400.0
2011-01-28 11:00:00,32.03,32.16,31.93,32.1,144800.0,26.1433,26.2494,26.0617,26.2005,144800.0
2011-01-28 11:10:00,32.11,32.21,32.06,32.17,54500.0,26.2086,26.2902,26.1678,26.2576,54500.0
2011-01-28 11:20:00,32.16,32.24,32.05,32.05,135400.0,26.2494,26.3147,26.1597,26.1597,135400.0
2011-01-28 11:30:00,32.05,32.09,31.82,31.86,143500.0,26.1597,26.1923,25.9719,26.0046,143500.0
2011-01-28 11:40:00,31.89,31.91,31.63,31.66,312300.0,26.0291,26.0454,25.8168,25.8413,312300.0
2011-01-28 11:50:00,31.66,31.66,31.24,31.27,351400.0,25.8413,25.8413,25.4985,25.523,351400.0
2011-01-28 12:00:00,31.28,31.38,30.93,31.38,491700.0,25.5312,25.6128,25.2455,25.6128,491700.0
2011-01-28 12:10:00,31.35,31.6,31.28,31.53,154500.0,25.5883,25.7924,25.5312,25.7352,154500.0
2011-01-28 12:20:00,31.54,31.8,31.46,31.63,132600.0,25.7434,25.9556,25.6781,25.8168,132600.0
2011-01-28 12:30:00,31.64,31.81,31.62,31.78,73400.0,25.825,25.9638,25.8087,25.9393,73400.0
2011-01-28 12:40:00,31.77,31.91,31.66,31.71,177300.0,25.9311,26.0454,25.8413,25.8821,177300.0
2011-01-28 12:50:00,31.72,31.72,31.5,31.6,151000.0,25.8903,25.8903,25.7107,25.7924,151000.0
2011-01-28 13:00:00,31.61,31.62,31.44,31.45,146200.0,25.8005,25.8087,25.6618,25.6699,146200.0
2011-01-28 13:10:00,31.48,31.55,31.41,31.52,134000.0,25.6944,25.7515,25.6373,25.7271,134000.0
2011-01-28 13:20:00,31.5,31.53,31.45,31.48,47900.0,25.7107,25.7352,25.6699,25.6944,47900.0
2011-01-28 13:30:00,31.48,31.58,31.47,31.51,96200.0,25.6944,25.776,25.6862,25.7189,96200.0
2011-01-28 13:40:00,31.5,31.58,31.49,31.57,96800.0,25.7107,25.776,25.7026,25.7679,96800.0
2011-01-28 13:50:00,31.57,31.71,31.56,31.7,97100.0,25.7679,25.8821,25.7597,25.874,97100.0
2011-01-28 14:00:00,31.67,31.69,31.56,31.58,57300.0,25.8495,25.8658,25.7597,25.776,57300.0
2011-01-28 14:10:00,31.6,31.63,31.47,31.49,151700.0,25.7924,25.8168,25.6862,25.7026,151700.0
2011-01-28 14:20:00,31.49,31.51,31.39,31.4,257500.0,25.7026,25.7189,25.621,25.6291,257500.0
2011-01-28 14:30:00,31.4,31.51,31.37,31.43,101700.0,25.6291,25.7189,25.6046,25.6536,101700.0
2011-01-28 14:40:00,31.46,31.52,31.44,31.48,99200.0,25.6781,25.7271,25.6618,25.6944,99200.0
2011-01-28 14:50:00,31.48,31.53,31.41,31.46,112600.0,25.6944,25.7352,25.6373,25.6781,112600.0
2011-01-28 15:00:00,31.45,31.46,31.37,31.37,161900.0,25.6699,25.6781,25.6046,25.6046,161900.0
2011-01-28 15:10:00,31.37,31.39,31.28,31.3,150100.0,25.6046,25.621,25.5312,25.5475,150100.0
2011-01-28 15:20:00,31.3,31.32,31.2,31.23,190300.0,25.5475,25.5638,25.4659,25.4904,190300.0
2011-01-28 15:30:00,31.22,31.28,31.2,31.24,161500.0,25.4822,25.5312,25.4659,25.4985,161500.0
2011-01-28 15:40:00,31.22,31.29,31.16,31.22,281400.0,25.4822,25.5393,25.4332,25.4822,281400.0
2011-01-28 15:50:00,31.22,31.41,31.2,31.34,448400.0,25.4822,25.6373,25.4659,25.5801,448400.0
2011-01-31 09:30:00,31.45,31.59,31.33,31.33,129700.0,25.6699,25.7842,25.572,25.572,129700.0
2011-01-31 09:40:00,31.32,31.4,31.08,31.16,148300.0,25.5638,25.6291,25.3679,25.4332,148300.0
2011-01-31 09:50:00,31.16,31.52,31.15,31.3,98900.0,25.4332,25.7271,25.4251,25.5475,98900.0
2011-01-31 10:00:00,31.26,31.71,31.24,31.61,98000.0,25.5148,25.8821,25.4985,25.8005,98000.0
2011-01-31 10:10:00,31.6,31.64,31.37,31.5,40500.0,25.7924,25.825,25.6046,25.7107,40500.0
2011-01-31 10:20:00,31.49,31.68,31.4,31.66,39600.0,25.7026,25.8577,25.6291,25.8413,39600.0
2011-01-31 10:30:00,31.66,31.7,31.52,31.64,62500.0,25.8413,25.874,25.7271,25.825,62500.0
2011-01-31 10:40:00,31.64,31.68,31.54,31.58,38900.0,25.825,25.8577,25.7434,25.776,38900.0
2011-01-31 10:50:00,31.6,31.67,31.49,31.62,99300.0,25.7924,25.8495,25.7026,25.8087,99300.0
2011-01-31 11:00:00,31.62,31.77,31.55,31.76,55900.0,25.8087,25.9311,25.7515,25.923,55900.0
2011-01-31 11:10:00,31.76,31.79,31.6,31.69,99300.0,25.923,25.9474,25.7924,25.8658,99300.0
2011-01-31 11:20:00,31.7,31.78,31.66,31.75,68300.0,25.874,25.9393,25.8413,25.9148,68300.0
2011-01-31 11:30:00,31.75,31.77,31.52,31.54,87400.0,25.9148,25.9311,25.7271,25.7434,87400.0
2011-01-31 11:40:00,31.55,31.66,31.53,31.58,48800.0,25.7515,25.8413,25.7352,25.776,48800.0
2011-01-31 11:50:00,31.58,31.59,31.45,31.56,33800.0,25.776,25.7842,25.6699,25.7597,33800.0
2011-01-31 12:00:00,31.56,31.65,31.54,31.58,34500.0,25.7597,25.8332,25.7434,25.776,34500.0
2011-01-31 12:10:00,31.57,31.78,31.55,31.78,50600.0,25.7679,25.9393,25.7515,25.9393,50600.0
2011-01-31 12:20:00,31.78,31.93,31.73,31.91,118000.0,25.9393,26.0617,25.8985,26.0454,118000.0
2011-01-31 12:30:00,31.9,31.94,31.77,31.82,47400.0,26.0372,26.0699,25.9311,25.9719,47400.0
2011-01-31 12:40:00,31.82,31.86,31.73,31.77,44600.0,25.9719,26.0046,25.8985,25.9311,44600.0
2011-01-31 12:50:00,31.78,31.8,31.73,31.78,21700.0,25.9393,25.9556,25.8985,25.9393,21700.0
2011-01-31 13:00:00,31.78,31.85,31.75,31.79,28600.0,25.9393,25.9964,25.9148,25.9474,28600.0
2011-01-31 13:10:00,31.81,31.85,31.74,31.75,37600.0,25.9638,25.9964,25.9066,25.9148,37600.0
2011-01-31 13:20:00,31.75,31.79,31.72,31.74,30900.0,25.9148,25.9474,25.8903,25.9066,30900.0
2011-01-31 13:30:00,31.75,31.77,31.73,31.74,28600.0,25.9148,25.9311,25.8985,25.9066,28600.0
2011-01-31 13:40:00,31.74,31.88,31.73,31.86,80800.0,25.9066,26.0209,25.8985,26.0046,80800.0
2011-01-31 13:50:00,31.86,31.9,31.84,31.9,41600.0,26.0046,26.0372,25.9882,26.0372,41600.0
2011-01-31 14:00:00,31.91,31.96,31.89,31.89,75700.0,26.0454,26.0862,26.0291,26.0291,75700.0
2011-01-31 14:10:00,31.89,31.89,31.81,31.87,59100.0,26.0291,26.0291,25.9638,26.0127,59100.0
2011-01-31 14:20:00,31.87,31.92,31.86,31.88,53200.0,26.0127,26.0535,26.0046,26.0209,53200.0
2011-01-31 14:30:00,31.88,31.92,31.86,31.91,108900.0,26.0209,26.0535,26.0046,26.0454,108900.0
2011-01-31 14:40:00,31.91,31.94,31.86,31.87,58100.0,26.0454,26.0699,26.0046,26.0127,58100.0
2011-01-31 14:50:00,31.86,31.94,31.85,31.92,68000.0,26.0046,26.0699,25.9964,26.0535,68000.0
2011-01-31 15:00:00,31.92,31.96,31.89,31.93,85000.0,26.0535,26.0862,26.0291,26.0617,85000.0
2011-01-31 15:10:00,31.93,32.0,31.93,31.95,78900.0,26.0617,26.1188,26.0617,26.078,78900.0
2011-01-31 15:20:00,31.94,31.94,31.85,31.85,49200.0,26.0699,26.0699,25.9964,25.9964,49200.0
2011-01-31 15:30:00,31.85,31.88,31.74,31.78,177100.0,25.9964,26.0209,25.9066,25.9393,177100.0
2011-01-31 15:40:00,31.78,31.86,31.76,31.82,139600.0,25.9393,26.0046,25.923,25.9719,139600.0
2011-01-31 15:50:00,31.81,31.86,31.76,31.77,174000.0,25.9638,26.0046,25.923,25.9311,174000.0
2011-02-01 09:30:00,32.1,32.44,32.1,32.37,180100.0,26.2005,26.478,26.2005,26.4208,180100.0
2011-02-01 09:40:00,32.37,32.49,32.25,32.3,85000.0,26.4208,26.5188,26.3229,26.3637,85000.0
2011-02-01 09:50:00,32.31,32.59,32.31,32.57,106600.0,26.3719,26.6004,26.3719,26.5841,106600.0
2011-02-01 10:00:00,32.57,32.75,32.48,32.5,111500.0,26.5841,26.731,26.5106,26.5269,111500.0
2011-02-01 10:10:00,32.53,32.73,32.5,32.69,95800.0,26.5514,26.7147,26.5269,26.682,95800.0
2011-02-01 10:20:00,32.7,32.82,32.69,32.73,106000.0,26.6902,26.7881,26.682,26.7147,106000.0
2011-02-01 10:30:00,32.73,32.81,32.68,32.73,114300.0,26.7147,26.78,26.6739,26.7147,114300.0
2011-02-01 10:40:00,32.72,32.81,32.68,32.8,83300.0,26.7065,26.78,26.6739,26.7718,83300.0
2011-02-01 10:50:00,32.79,32.87,32.77,32.86,75600.0,26.7637,26.8289,26.7473,26.8208,75600.0
2011-02-01 11:00:00,32.87,32.91,32.81,32.88,80200.0,26.8289,26.8616,26.78,26.8371,80200.0
2011-02-01 11:10:00,32.88,32.91,32.65,32.69,91500.0,26.8371,26.8616,26.6494,26.682,91500.0
2011-02-01 11:20:00,32.69,32.78,32.61,32.75,58000.0,26.682,26.7555,26.6167,26.731,58000.0
2011-02-01 11:30:00,32.76,32.9,32.76,32.9,60100.0,26.7392,26.8534,26.7392,26.8534,60100.0
2011-02-01 11:40:00,32.9,32.93,32.84,32.87,86300.0,26.8534,26.8779,26.8045,26.8289,86300.0
2011-02-01 11:50:00,32.87,32.95,32.86,32.86,205000.0,26.8289,26.8942,26.8208,26.8208,205000.0
2011-02-01 12:00:00,32.86,32.92,32.84,32.88,40600.0,26.8208,26.8698,26.8045,26.8371,40600.0
2011-02-01 12:10:00,32.88,32.95,32.85,32.95,68600.0,26.8371,26.8942,26.8126,26.8942,68600.0
2011-02-01 12:20:00,32.95,32.97,32.85,32.91,98700.0,26.8942,26.9106,26.8126,26.8616,98700.0
2011-02-01 12:30:00,32.91,32.93,32.82,32.9,43300.0,26.8616,26.8779,26.7881,26.8534,43300.0
2011-02-01 12:40:00,32.9,32.95,32.88,32.9,39400.0,26.8534,26.8942,26.8371,26.8534,39400.0
2011-02-01 12:50:00,32.89,32.93,32.86,32.91,57900.0,26.8453,26.8779,26.8208,26.8616,57900.0
2011-02-01 13:00:00,32.92,32.94,32.8,32.82,38700.0,26.8698,26.8861,26.7718,26.7881,38700.0
2011-02-01 13:10:00,32.82,32.86,32.74,32.78,30000.0,26.7881,26.8208,26.7228,26.7555,30000.0
2011-02-01 13:20:00,32.78,32.85,32.77,32.79,42700.0,26.7555,26.8126,26.7473,26.7637,42700.0
2011-02-01 13:30:00,32.79,32.83,32.68,32.71,40300.0,26.7637,26.7963,26.6739,26.6984,40300.0
2011-02-01 13:40:00,32.72,32.79,32.71,32.78,43500.0,26.7065,26.7637,26.6984,26.7555,43500.0
2011-02-01 13:50:00,32.78,32.81,32.72,32.72,29400.0,26.7555,26.78,26.7065,26.7065,29400.0
2011-02-01 14:00:00,32.73,32.76,32.72,32.75,59500.0,26.7147,26.7392,26.7065,26.731,59500.0
2011-02-01 14:10:00,32.74,32.8,32.73,32.76,65000.0,26.7228,26.7718,26.7147,26.7392,65000.0
2011-02-01 14:20:00,32.75,32.81,32.75,32.78,47800.0,26.731,26.78,26.731,26.7555,47800.0
2011-02-01 14:30:00,32.78,32.82,32.74,32.75,52700.0,26.7555,26.7881,26.7228,26.731,52700.0
2011-02-01 14:40:00,32.76,32.84,32.71,32.71,56500.0,26.7392,26.8045,26.6984,26.6984,56500.0
2011-02-01 14:50:00,32.71,32.85,32.7,32.83,86400.0,26.6984,26.8126,26.6902,26.7963,86400.0
2011-02-01 15:00:00,32.83,32.83,32.77,32.82,75500.0,26.7963,26.7963,26.7473,26.7881,75500.0
2011-02-01 15:10:00,32.81,32.82,32.77,32.8,56200.0,26.78,26.7881,26.7473,26.7718,56200.0
2011-02-01 15:20:00,32.81,32.82,32.77,32.78,70800.0,26.78,26.7881,26.7473,26.7555,70800.0
2011-02-01 15:30:00,32.79,32.83,32.74,32.76,84400.0,26.7637,26.7963,26.7228,26.7392,84400.0
2011-02-01 15:40:00,32.76,32.79,32.7,32.75,119500.0,26.7392,26.7637,26.6902,26.731,119500.0
2011-02-01 15:50:00,32.76,32.79,32.68,32.71,176000.0,26.7392,26.7637,26.6739,26.6984,176000.0
2011-02-02 09:30:00,32.47,32.47,32.0,32.11,228100.0,26.5025,26.5025,26.1188,26.2086,228100.0
2011-02-02 09:40:00,32.1,32.38,31.82,32.32,155300.0,26.2005,26.429,25.9719,26.38,155300.0
2011-02-02 09:50:00,32.32,32.62,32.28,32.55,114300.0,26.38,26.6249,26.3474,26.5678,114300.0
2011-02-02 10:00:00,32.54,32.58,32.36,32.51,51900.0,26.5596,26.5922,26.4127,26.5351,51900.0
2011-02-02 10:10:00,32.48,32.77,32.48,32.77,49400.0,26.5106,26.7473,26.5106,26.7473,49400.0
2011-02-02 10:20:00,32.76,32.9,32.75,32.86,45500.0,26.7392,26.8534,26.731,26.8208,45500.0
2011-02-02 10:30:00,32.87,32.93,32.81,32.88,53100.0,26.8289,26.8779,26.78,26.8371,53100.0
2011-02-02 10:40:00,32.9,32.9,32.74,32.81,71800.0,26.8534,26.8534,26.7228,26.78,71800.0
2011-02-02 10:50:00,32.81,32.86,32.68,32.81,136700.0,26.78,26.8208,26.6739,26.78,136700.0
2011-02-02 11:00:00,32.82,32.82,32.52,32.57,61600.0,26.7881,26.7881,26.5433,26.5841,61600.0
2011-02-02 11:10:00,32.56,32.68,32.55,32.59,25400.0,26.5759,26.6739,26.5678,26.6004,25400.0
2011-02-02 11:20:00,32.61,32.68,32.56,32.68,15400.0,26.6167,26.6739,26.5759,26.6739,15400.0
2011-02-02 11:30:00,32.67,32.71,32.62,32.69,28100.0,26.6657,26.6984,26.6249,26.682,28100.0
2011-02-02 11:40:00,32.7,32.78,32.69,32.76,21400.0,26.6902,26.7555,26.682,26.7392,21400.0
2011-02-02 11:50:00,32.77,32.84,32.76,32.84,40300.0,26.7473,26.8045,26.7392,26.8045,40300.0
2011-02-02 12:00:00,32.84,32.85,32.75,32.78,25600.0,26.8045,26.8126,26.731,26.7555,25600.0
2011-02-02 12:10:00,32.77,32.8,32.7,32.7,26300.0,26.7473,26.7718,26.6902,26.6902,26300.0
2011-02-02 12:20:00,32.7,32.71,32.58,32.58,25200.0,26.6902,26.6984,26.5922,26.5922,25200.0
2011-02-02 12:30:00,32.58,32.68,32.57,32.67,34200.0,26.5922,26.6739,26.5841,26.6657,34200.0
2011-02-02 12:40:00,32.67,32.67,32.59,32.62,20800.0,26.6657,26.6657,26.6004,26.6249,20800.0
2011-02-02 12:50:00,32.62,32.7,32.6,32.65,30300.0,26.6249,26.6902,26.6086,26.6494,30300.0
2011-02-02 13:00:00,32.66,32.72,32.66,32.7,17400.0,26.6575,26.7065,26.6575,26.6902,17400.0
2011-02-02 13:10:00,32.72,32.75,32.68,32.73,24800.0,26.7065,26.731,26.6739,26.7147,24800.0
2011-02-02 13:20:00,32.74,32.8,32.73,32.74,17700.0,26.7228,26.7718,26.7147,26.7228,17700.0
2011-02-02 13:30:00,32.75,32.83,32.75,32.8,50300.0,26.731,26.7963,26.731,26.7718,50300.0
2011-02-02 13:40:00,32.8,32.83,32.78,32.82,53200.0,26.7718,26.7963,26.7555,26.7881,53200.0
2011-02-02 13:50:00,32.83,32.85,32.81,32.82,48600.0,26.7963,26.8126,26.78,26.7881,48600.0
2011-02-02 14:00:00,32.82,32.87,32.82,32.85,21700.0,26.7881,26.8289,26.7881,26.8126,21700.0
2011-02-02 14:10:00,32.83,32.87,32.81,32.87,28300.0,26.7963,26.8289,26.78,26.8289,28300.0
2011-02-02 14:20:00,32.87,32.95,32.86,32.92,59700.0,26.8289,26.8942,26.8208,26.8698,59700.0
2011-02-02 14:30:00,32.92,32.94,32.89,32.94,43100.0,26.8698,26.8861,26.8453,26.8861,43100.0
2011-02-02 14:40:00,32.93,32.94,32.89,32.93,63000.0,26.8779,26.8861,26.8453,26.8779,63000.0
2011-02-02 14:50:00,32.93,33.04,32.92,33.01,180300.0,26.8779,26.9677,26.8698,26.9432,180300.0
2011-02-02 15:00:00,33.01,33.08,32.96,33.07,115900.0,26.9432,27.0004,26.9024,26.9922,115900.0
2011-02-02 15:10:00,33.07,33.07,33.0,33.01,57700.0,26.9922,26.9922,26.9351,26.9432,57700.0
2011-02-02 15:20:00,33.01,33.07,32.95,32.97,112400.0,26.9432,26.9922,26.8942,26.9106,112400.0
2011-02-02 15:30:00,32.96,32.96,32.83,32.87,98100.0,26.9024,26.9024,26.7963,26.8289,98100.0
2011-02-02 15:40:00,32.88,32.95,32.87,32.92,128500.0,26.8371,26.8942,26.8289,26.8698,128500.0
2011-02-02 15:50:00,32.93,32.95,32.88,32.91,194300.0,26.8779,26.8942,26.8371,26.8616,194300.0
2011-02-03 09:30:00,32.9,33.1,32.87,33.08,129500.0,26.8534,27.0167,26.8289,27.0004,129500.0
2011-02-03 09:40:00,33.06,33.34,33.0,33.33,140000.0,26.984,27.2126,26.9351,27.2044,140000.0
2011-02-03 09:50:00,33.33,33.62,33.25,33.44,220700.0,27.2044,27.4411,27.1391,27.2942,220700.0
2011-02-03 10:00:00,33.45,33.51,33.08,33.16,102800.0,27.3024,27.3513,27.0004,27.0656,102800.0
2011-02-03 10:10:00,33.16,33.16,32.68,33.0,203900.0,27.0656,27.0656,26.6739,26.9351,203900.0
2011-02-03 10:20:00,33.0,33.14,32.96,33.12,86400.0,26.9351,27.0493,26.9024,27.033,86400.0
2011-02-03 10:30:00,33.12,33.21,33.0,33.19,72300.0,27.033,27.1065,26.9351,27.0901,72300.0
2011-02-03 10:40:00,33.2,33.22,33.04,33.04,78500.0,27.0983,27.1146,26.9677,26.9677,78500.0
2011-02-03 10:50:00,33.06,33.14,32.99,33.13,57200.0,26.984,27.0493,26.9269,27.0412,57200.0
2011-02-03 11:00:00,33.12,33.14,32.84,32.84,88900.0,27.033,27.0493,26.8045,26.8045,88900.0
2011-02-03 11:10:00,32.84,32.94,32.76,32.9,63700.0,26.8045,26.8861,26.7392,26.8534,63700.0
2011-02-03 11:20:00,32.9,33.05,32.82,33.01,94600.0,26.8534,26.9759,26.7881,26.9432,94600.0
2011-02-03 11:30:00,33.01,33.14,32.98,33.01,41000.0,26.9432,27.0493,26.9187,26.9432,41000.0
2011-02-03 11:40:00,33.04,33.12,33.0,33.11,38000.0,26.9677,27.033,26.9351,27.0248,38000.0
2011-02-03 11:50:00,33.11,33.25,33.1,33.24,39900.0,27.0248,27.1391,27.0167,27.1309,39900.0
2011-02-03 12:00:00,33.23,33.39,33.22,33.35,102800.0,27.1228,27.2534,27.1146,27.2207,102800.0
2011-02-03 12:10:00,33.35,33.35,33.23,33.23,18200.0,27.2207,27.2207,27.1228,27.1228,18200.0
2011-02-03 12:20:00,33.23,33.29,33.21,33.29,19400.0,27.1228,27.1718,27.1065,27.1718,19400.0
2011-02-03 12:30:00,33.3,33.3,33.09,33.15,38500.0,27.1799,27.1799,27.0085,27.0575,38500.0
2011-02-03 12:40:00,33.15,33.23,33.15,33.23,54100.0,27.0575,27.1228,27.0575,27.1228,54100.0
2011-02-03 12:50:00,33.23,33.3,33.18,33.28,72600.0,27.1228,27.1799,27.082,27.1636,72600.0
2011-02-03 13:00:00,33.28,33.33,33.23,33.33,113700.0,27.1636,27.2044,27.1228,27.2044,113700.0
2011-02-03 13:10:00,33.32,33.34,33.22,33.25,57700.0,27.1962,27.2126,27.1146,27.1391,57700.0
2011-02-03 13:20:00,33.24,33.33,33.23,33.31,38700.0,27.1309,27.2044,27.1228,27.1881,38700.0
2011-02-03 13:30:00,33.3,33.31,33.24,33.26,25700.0,27.1799,27.1881,27.1309,27.1473,25700.0
2011-02-03 13:40:00,33.25,33.26,33.12,33.16,51200.0,27.1391,27.1473,27.033,27.0656,51200.0
2011-02-03 13:50:00,33.14,33.2,33.13,33.16,24900.0,27.0493,27.0983,27.0412,27.0656,24900.0
2011-02-03 14:00:00,33.16,33.29,33.16,33.27,44400.0,27.0656,27.1718,27.0656,27.1554,44400.0
2011-02-03 14:10:00,33.27,33.32,33.19,33.3,32600.0,27.1554,27.1962,27.0901,27.1799,32600.0
2011-02-03 14:20:00,33.3,33.36,33.28,33.36,84600.0,27.1799,27.2289,27.1636,27.2289,84600.0
2011-02-03 14:30:00,33.35,33.39,33.32,33.39,32200.0,27.2207,27.2534,27.1962,27.2534,32200.0
2011-02-03 14:40:00,33.38,33.44,33.35,33.44,68800.0,27.2452,27.2942,27.2207,27.2942,68800.0
2011-02-03 14:50:00,33.44,33.56,33.44,33.53,153700.0,27.2942,27.3921,27.2942,27.3676,153700.0
2011-02-03 15:00:00,33.52,33.76,33.52,33.74,246200.0,27.3595,27.5554,27.3595,27.5391,246200.0
2011-02-03 15:10:00,33.73,33.76,33.63,33.68,174000.0,27.5309,27.5554,27.4493,27.4901,174000.0
2011-02-03 15:20:00,33.68,33.77,33.67,33.7,121300.0,27.4901,27.5635,27.4819,27.5064,121300.0
2011-02-03 15:30:00,33.7,33.85,33.7,33.79,228400.0,27.5064,27.6288,27.5064,27.5799,228400.0
2011-02-03 15:40:00,33.79,33.84,33.74,33.81,218000.0,27.5799,27.6207,27.5391,27.5962,218000.0
2011-02-03 15:50:00,33.8,33.84,33.76,33.79,375700.0,27.588,27.6207,27.5554,27.5799,375700.0
2011-02-04 09:30:00,34.0,34.25,33.85,34.03,147900.0,27.7513,27.9553,27.6288,27.7758,147900.0
2011-02-04 09:40:00,34.03,34.15,33.92,33.98,80900.0,27.7758,27.8737,27.686,27.7349,80900.0
2011-02-04 09:50:00,33.99,34.2,33.97,34.14,80200.0,27.7431,27.9145,27.7268,27.8655,80200.0
2011-02-04 10:00:00,34.13,34.34,34.11,34.21,106900.0,27.8574,28.0288,27.8411,27.9227,106900.0
2011-02-04 10:10:00,34.22,34.25,33.97,34.06,133300.0,27.9308,27.9553,27.7268,27.8002,133300.0
2011-02-04 10:20:00,34.07,34.16,34.02,34.09,67300.0,27.8084,27.8819,27.7676,27.8247,67300.0
2011-02-04 10:30:00,34.07,34.24,34.05,34.24,65400.0,27.8084,27.9472,27.7921,27.9472,65400.0
2011-02-04 10:40:00,34.23,34.25,34.0,34.04,73000.0,27.939,27.9553,27.7513,27.7839,73000.0
2011-02-04 10:50:00,34.04,34.05,33.89,33.99,98700.0,27.7839,27.7921,27.6615,27.7431,98700.0
2011-02-04 11:00:00,33.96,34.19,33.94,34.16,144700.0,27.7186,27.9064,27.7023,27.8819,144700.0
2011-02-04 11:10:00,34.17,34.19,33.97,34.08,80000.0,27.89,27.9064,27.7268,27.8166,80000.0
2011-02-04 11:20:00,34.08,34.11,33.96,34.01,47500.0,27.8166,27.8411,27.7186,27.7594,47500.0
2011-02-04 11:30:00,34.03,34.05,33.9,33.92,62600.0,27.7758,27.7921,27.6696,27.686,62600.0
2011-02-04 11:40:00,33.92,34.08,33.9,34.07,59600.0,27.686,27.8166,27.6696,27.8084,59600.0
2011-02-04 11:50:00,34.07,34.14,34.01,34.13,46200.0,27.8084,27.8655,27.7594,27.8574,46200.0
2011-02-04 12:00:00,34.13,34.18,34.11,34.16,49300.0,27.8574,27.8982,27.8411,27.8819,49300.0
2011-02-04 12:10:00,34.17,34.18,34.07,34.17,56500.0,27.89,27.8982,27.8084,27.89,56500.0
2011-02-04 12:20:00,34.17,34.26,34.1,34.14,74000.0,27.89,27.9635,27.8329,27.8655,74000.0
2011-02-04 12:30:00,34.16,34.25,34.14,34.24,35000.0,27.8819,27.9553,27.8655,27.9472,35000.0
2011-02-04 12:40:00,34.24,34.36,34.24,34.31,46700.0,27.9472,28.0451,27.9472,28.0043,46700.0
2011-02-04 12:50:00,34.32,34.36,34.3,34.35,46400.0,28.0125,28.0451,27.9961,28.0369,46400.0
2011-02-04 13:00:00,34.34,34.5,34.34,34.5,122600.0,28.0288,28.1594,28.0288,28.1594,122600.0
2011-02-04 13:10:00,34.5,34.86,34.49,34.84,272900.0,28.1594,28.4532,28.1512,28.4369,272900.0
2011-02-04 13:20:00,34.83,34.94,34.79,34.81,184400.0,28.4287,28.5185,28.3961,28.4124,184400.0
2011-02-04 13:30:00,34.81,34.83,34.59,34.64,72400.0,28.4124,28.4287,28.2328,28.2736,72400.0
2011-02-04 13:40:00,34.64,34.7,34.57,34.65,52700.0,28.2736,28.3226,28.2165,28.2818,52700.0
2011-02-04 13:50:00,34.66,34.75,34.65,34.68,66000.0,28.29,28.3634,28.2818,28.3063,66000.0
2011-02-04 14:00:00,34.68,34.86,34.63,34.76,142300.0,28.3063,28.4532,28.2655,28.3716,142300.0
2011-02-04 14:10:00,34.77,34.89,34.74,34.82,146000.0,28.3798,28.4777,28.3553,28.4206,146000.0
2011-02-04 14:20:00,34.82,34.84,34.77,34.82,137100.0,28.4206,28.4369,28.3798,28.4206,137100.0
2011-02-04 14:30:00,34.82,34.84,34.75,34.75,146000.0,28.4206,28.4369,28.3634,28.3634,146000.0
2011-02-04 14:40:00,34.76,34.86,34.67,34.86,128100.0,28.3716,28.4532,28.2981,28.4532,128100.0
2011-02-04 14:50:00,34.86,35.0,34.84,34.99,225800.0,28.4532,28.5675,28.4369,28.5593,225800.0
2011-02-04 15:00:00,34.97,34.99,34.74,34.79,136600.0,28.543,28.5593,28.3553,28.3961,136600.0
2011-02-04 15:10:00,34.79,34.82,34.77,34.77,53000.0,28.3961,28.4206,28.3798,28.3798,53000.0
2011-02-04 15:20:00,34.76,34.97,34.72,34.9,245500.0,28.3716,28.543,28.3389,28.4859,245500.0
2011-02-04 15:30:00,34.9,34.92,34.78,34.84,191200.0,28.4859,28.5022,28.3879,28.4369,191200.0
2011-02-04 15:40:00,34.84,34.93,34.84,34.9,219700.0,28.4369,28.5103,28.4369,28.4859,219700.0
2011-02-04 15:50:00,34.91,34.95,34.87,34.92,301900.0,28.494,28.5267,28.4614,28.5022,301900.0
2011-02-07 09:30:00,35.71,36.2,35.33,35.36,627900.0,29.147,29.5469,28.8368,28.8613,627900.0
2011-02-07 09:40:00,35.41,35.78,35.35,35.63,281100.0,28.9021,29.2041,28.8532,29.0817,281100.0
2011-02-07 09:50:00,35.62,35.68,35.35,35.42,308500.0,29.0735,29.1225,28.8532,28.9103,308500.0
2011-02-07 10:00:00,35.43,35.66,35.25,35.31,200300.0,28.9185,29.1062,28.7715,28.8205,200300.0
2011-02-07 10:10:00,35.3,35.5,35.25,35.45,357800.0,28.8123,28.9756,28.7715,28.9348,357800.0
2011-02-07 10:20:00,35.45,35.59,35.37,35.59,255700.0,28.9348,29.049,28.8695,29.049,255700.0
2011-02-07 10:30:00,35.59,35.82,35.57,35.78,208900.0,29.049,29.2368,29.0327,29.2041,208900.0
2011-02-07 10:40:00,35.79,35.79,35.65,35.67,166700.0,29.2123,29.2123,29.098,29.1143,166700.0
2011-02-07 10:50:00,35.67,35.75,35.6,35.75,65000.0,29.1143,29.1796,29.0572,29.1796,65000.0
2011-02-07 11:00:00,35.75,35.98,35.75,35.9,195500.0,29.1796,29.3674,29.1796,29.3021,195500.0
2011-02-07 11:10:00,35.89,36.14,35.89,36.13,174300.0,29.2939,29.498,29.2939,29.4898,174300.0
2011-02-07 11:20:00,36.12,36.15,36.0,36.08,127300.0,29.4816,29.5061,29.3837,29.449,127300.0
2011-02-07 11:30:00,36.09,36.15,36.07,36.11,98900.0,29.4572,29.5061,29.4408,29.4735,98900.0
2011-02-07 11:40:00,36.11,36.26,36.09,36.1,212200.0,29.4735,29.5959,29.4572,29.4653,212200.0
2011-02-07 11:50:00,36.1,36.19,35.97,36.14,114000.0,29.4653,29.5388,29.3592,29.498,114000.0
2011-02-07 12:00:00,36.11,36.14,36.03,36.04,69700.0,29.4735,29.498,29.4082,29.4163,69700.0
2011-02-07 12:10:00,36.04,36.04,35.86,35.86,136800.0,29.4163,29.4163,29.2694,29.2694,136800.0
2011-02-07 12:20:00,35.86,36.0,35.77,35.91,141000.0,29.2694,29.3837,29.196,29.3102,141000.0
2011-02-07 12:30:00,35.91,35.92,35.86,35.89,47000.0,29.3102,29.3184,29.2694,29.2939,47000.0
2011-02-07 12:40:00,35.9,36.03,35.9,35.97,65200.0,29.3021,29.4082,29.3021,29.3592,65200.0
2011-02-07 12:50:00,35.97,36.01,35.91,36.0,58700.0,29.3592,29.3919,29.3102,29.3837,58700.0
2011-02-07 13:00:00,36.0,36.1,35.99,36.05,173000.0,29.3837,29.4653,29.3755,29.4245,173000.0
2011-02-07 13:10:00,36.05,36.1,36.02,36.09,43500.0,29.4245,29.4653,29.4,29.4572,43500.0
2011-02-07 13:20:00,36.09,36.09,36.01,36.02,48300.0,29.4572,29.4572,29.3919,29.4,48300.0
2011-02-07 13:30:00,36.03,36.04,35.87,35.91,65200.0,29.4082,29.4163,29.2776,29.3102,65200.0
2011-02-07 13:40:00,35.92,35.97,35.84,35.87,43000.0,29.3184,29.3592,29.2531,29.2776,43000.0
2011-02-07 13:50:00,35.88,35.88,35.81,35.82,41100.0,29.2858,29.2858,29.2286,29.2368,41100.0
2011-02-07 14:00:00,35.82,35.86,35.8,35.82,59900.0,29.2368,29.2694,29.2205,29.2368,59900.0
2011-02-07 14:10:00,35.82,35.82,35.75,35.78,60200.0,29.2368,29.2368,29.1796,29.2041,60200.0
2011-02-07 14:20:00,35.79,35.81,35.67,35.67,55500.0,29.2123,29.2286,29.1143,29.1143,55500.0
2011-02-07 14:30:00,35.67,35.7,35.55,35.56,82500.0,29.1143,29.1388,29.0164,29.0246,82500.0
2011-02-07 14:40:00,35.55,35.58,35.45,35.48,110300.0,29.0164,29.0409,28.9348,28.9593,110300.0
2011-02-07 14:50:00,35.49,35.52,35.27,35.29,159800.0,28.9674,28.9919,28.7879,28.8042,159800.0
2011-02-07 15:00:00,35.29,35.35,35.26,35.3,162400.0,28.8042,28.8532,28.7797,28.8123,162400.0
2011-02-07 15:10:00,35.3,35.3,35.12,35.18,172200.0,28.8123,28.8123,28.6654,28.7144,172200.0
2011-02-07 15:20:00,35.19,35.41,35.19,35.36,179400.0,28.7226,28.9021,28.7226,28.8613,179400.0
2011-02-07 15:30:00,35.37,35.52,35.31,35.51,206400.0,28.8695,28.9919,28.8205,28.9838,206400.0
2011-02-07 15:40:00,35.51,35.62,35.5,35.61,222900.0,28.9838,29.0735,28.9756,29.0654,222900.0
2011-02-07 15:50:00,35.6,35.66,35.5,35.54,322800.0,29.0572,29.1062,28.9756,29.0082,322800.0
2011-02-08 09:30:00,35.69,35.7,35.13,35.15,306900.0,29.1307,29.1388,28.6736,28.6899,306900.0
2011-02-08 09:40:00,35.16,35.25,34.67,35.2,458400.0,28.6981,28.7715,28.2981,28.7307,458400.0
2011-02-08 09:50:00,35.2,35.31,35.09,35.18,165900.0,28.7307,28.8205,28.6409,28.7144,165900.0
2011-02-08 10:00:00,35.16,35.22,34.97,35.09,252100.0,28.6981,28.7471,28.543,28.6409,252100.0
2011-02-08 10:10:00,35.09,35.18,35.07,35.12,86900.0,28.6409,28.7144,28.6246,28.6654,86900.0
2011-02-08 10:20:00,35.12,35.2,35.06,35.1,103800.0,28.6654,28.7307,28.6165,28.6491,103800.0
2011-02-08 10:30:00,35.09,35.11,34.97,34.99,128200.0,28.6409,28.6573,28.543,28.5593,128200.0
2011-02-08 10:40:00,35.0,35.16,34.97,35.16,108000.0,28.5675,28.6981,28.543,28.6981,108000.0
2011-02-08 10:50:00,35.16,35.4,35.16,35.28,152500.0,28.6981,28.894,28.6981,28.796,152500.0
2011-02-08 11:00:00,35.3,35.35,35.15,35.27,87900.0,28.8123,28.8532,28.6899,28.7879,87900.0
2011-02-08 11:10:00,35.27,35.35,35.15,35.16,119400.0,28.7879,28.8532,28.6899,28.6981,119400.0
2011-02-08 11:20:00,35.16,35.25,35.14,35.15,56100.0,28.6981,28.7715,28.6818,28.6899,56100.0
2011-02-08 11:30:00,35.15,35.29,35.14,35.23,56900.0,28.6899,28.8042,28.6818,28.7552,56900.0
2011-02-08 11:40:00,35.24,35.28,35.17,35.26,72800.0,28.7634,28.796,28.7062,28.7797,72800.0
2011-02-08 11:50:00,35.26,35.3,35.24,35.3,77700.0,28.7797,28.8123,28.7634,28.8123,77700.0
2011-02-08 12:00:00,35.3,35.33,35.27,35.33,63600.0,28.8123,28.8368,28.7879,28.8368,63600.0
2011-02-08 12:10:00,35.32,35.34,35.27,35.27,56700.0,28.8287,28.845,28.7879,28.7879,56700.0
2011-02-08 12:20:00,35.27,35.3,35.21,35.22,57600.0,28.7879,28.8123,28.7389,28.7471,57600.0
2011-02-08 12:30:00,35.22,35.35,35.22,35.34,70200.0,28.7471,28.8532,28.7471,28.845,70200.0
2011-02-08 12:40:00,35.34,35.35,35.29,35.33,57700.0,28.845,28.8532,28.8042,28.8368,57700.0
2011-02-08 12:50:00,35.33,35.34,35.3,35.34,49500.0,28.8368,28.845,28.8123,28.845,49500.0
2011-02-08 13:00:00,35.33,35.47,35.33,35.44,126800.0,28.8368,28.9511,28.8368,28.9266,126800.0
2011-02-08 13:10:00,35.45,35.52,35.44,35.5,99500.0,28.9348,28.9919,28.9266,28.9756,99500.0
2011-02-08 13:20:00,35.5,35.51,35.43,35.45,43100.0,28.9756,28.9838,28.9185,28.9348,43100.0
2011-02-08 13:30:00,35.46,35.5,35.35,35.36,124400.0,28.9429,28.9756,28.8532,28.8613,124400.0
2011-02-08 13:40:00,35.36,35.37,35.27,35.3,110200.0,28.8613,28.8695,28.7879,28.8123,110200.0
2011-02-08 13:50:00,35.3,35.34,35.19,35.2,89600.0,28.8123,28.845,28.7226,28.7307,89600.0
2011-02-08 14:00:00,35.2,35.37,35.19,35.34,66200.0,28.7307,28.8695,28.7226,28.845,66200.0
2011-02-08 14:10:00,35.34,35.34,35.27,35.28,33600.0,28.845,28.845,28.7879,28.796,33600.0
2011-02-08 14:20:00,35.28,35.3,35.24,35.29,43000.0,28.796,28.8123,28.7634,28.8042,43000.0
2011-02-08 14:30:00,35.28,35.35,35.26,35.35,65900.0,28.796,28.8532,28.7797,28.8532,65900.0
2011-02-08 14:40:00,35.34,35.39,35.31,35.35,77300.0,28.845,28.8858,28.8205,28.8532,77300.0
2011-02-08 14:50:00,35.34,35.35,35.25,35.3,105300.0,28.845,28.8532,28.7715,28.8123,105300.0
2011-02-08 15:00:00,35.3,35.43,35.24,35.43,178500.0,28.8123,28.9185,28.7634,28.9185,178500.0
2011-02-08 15:10:00,35.43,35.44,35.24,35.27,216500.0,28.9185,28.9266,28.7634,28.7879,216500.0
2011-02-08 15:20:00,35.27,35.32,35.23,35.27,106800.0,28.7879,28.8287,28.7552,28.7879,106800.0
2011-02-08 15:30:00,35.27,35.39,35.27,35.37,169400.0,28.7879,28.8858,28.7879,28.8695,169400.0
2011-02-08 15:40:00,35.37,35.43,35.35,35.41,181700.0,28.8695,28.9185,28.8532,28.9021,181700.0
2011-02-08 15:50:00,35.42,35.47,35.39,35.47,286600.0,28.9103,28.9511,28.8858,28.9511,286600.0
2011-02-09 09:30:00,35.25,35.82,35.25,35.7,164000.0,28.7715,29.2368,28.7715,29.1388,164000.0
2011-02-09 09:40:00,35.68,35.7,35.23,35.25,240700.0,29.1225,29.1388,28.7552,28.7715,240700.0
2011-02-09 09:50:00,35.26,35.42,35.25,35.35,150800.0,28.7797,28.9103,28.7715,28.8532,150800.0
2011-02-09 10:00:00,35.35,35.38,35.2,35.25,136700.0,28.8532,28.8776,28.7307,28.7715,136700.0
2011-02-09 10:10:00,35.26,35.3,35.04,35.16,148200.0,28.7797,28.8123,28.6001,28.6981,148200.0
2011-02-09 10:20:00,35.16,35.4,35.14,35.38,94000.0,28.6981,28.894,28.6818,28.8776,94000.0
2011-02-09 10:30:00,35.38,35.44,35.33,35.35,117500.0,28.8776,28.9266,28.8368,28.8532,117500.0
2011-02-09 10:40:00,35.34,35.41,35.3,35.41,62100.0,28.845,28.9021,28.8123,28.9021,62100.0
2011-02-09 10:50:00,35.4,35.5,35.36,35.4,253300.0,28.894,28.9756,28.8613,28.894,253300.0
2011-02-09 11:00:00,35.4,35.44,35.24,35.29,163400.0,28.894,28.9266,28.7634,28.8042,163400.0
2011-02-09 11:10:00,35.29,35.33,35.13,35.17,130400.0,28.8042,28.8368,28.6736,28.7062,130400.0
2011-02-09 11:20:00,35.15,35.19,35.07,35.15,125300.0,28.6899,28.7226,28.6246,28.6899,125300.0
2011-02-09 11:30:00,35.15,35.3,35.15,35.28,79300.0,28.6899,28.8123,28.6899,28.796,79300.0
2011-02-09 11:40:00,35.28,35.42,35.26,35.37,69100.0,28.796,28.9103,28.7797,28.8695,69100.0
2011-02-09 11:50:00,35.37,35.41,35.26,35.26,56400.0,28.8695,28.9021,28.7797,28.7797,56400.0
2011-02-09 12:00:00,35.26,35.34,35.18,35.33,57600.0,28.7797,28.845,28.7144,28.8368,57600.0
2011-02-09 12:10:00,35.34,35.34,35.2,35.23,44700.0,28.845,28.845,28.7307,28.7552,44700.0
2011-02-09 12:20:00,35.24,35.31,35.21,35.28,32800.0,28.7634,28.8205,28.7389,28.796,32800.0
2011-02-09 12:30:00,35.28,35.45,35.27,35.43,58600.0,28.796,28.9348,28.7879,28.9185,58600.0
2011-02-09 12:40:00,35.43,35.48,35.4,35.46,42700.0,28.9185,28.9593,28.894,28.9429,42700.0
2011-02-09 12:50:00,35.47,35.48,35.34,35.34,25200.0,28.9511,28.9593,28.845,28.845,25200.0
2011-02-09 13:00:00,35.35,35.49,35.33,35.47,60100.0,28.8532,28.9674,28.8368,28.9511,60100.0
2011-02-09 13:10:00,35.47,35.49,35.43,35.48,25800.0,28.9511,28.9674,28.9185,28.9593,25800.0
2011-02-09 13:20:00,35.47,35.49,35.45,35.48,47700.0,28.9511,28.9674,28.9348,28.9593,47700.0
2011-02-09 13:30:00,35.49,35.49,35.39,35.4,33800.0,28.9674,28.9674,28.8858,28.894,33800.0
2011-02-09 13:40:00,35.4,35.41,35.35,35.38,52100.0,28.894,28.9021,28.8532,28.8776,52100.0
2011-02-09 13:50:00,35.36,35.44,35.36,35.36,22800.0,28.8613,28.9266,28.8613,28.8613,22800.0
2011-02-09 14:00:00,35.35,35.35,35.21,35.24,100900.0,28.8532,28.8532,28.7389,28.7634,100900.0
2011-02-09 14:10:00,35.24,35.31,35.24,35.27,64800.0,28.7634,28.8205,28.7634,28.7879,64800.0
2011-02-09 14:20:00,35.26,35.28,35.16,35.22,111600.0,28.7797,28.796,28.6981,28.7471,111600.0
2011-02-09 14:30:00,35.21,35.28,35.18,35.18,56700.0,28.7389,28.796,28.7144,28.7144,56700.0
2011-02-09 14:40:00,35.17,35.22,35.15,35.18,88800.0,28.7062,28.7471,28.6899,28.7144,88800.0
2011-02-09 14:50:00,35.19,35.26,35.14,35.21,67300.0,28.7226,28.7797,28.6818,28.7389,67300.0
2011-02-09 15:00:00,35.22,35.31,35.22,35.27,46200.0,28.7471,28.8205,28.7471,28.7879,46200.0
2011-02-09 15:10:00,35.26,35.33,35.22,35.24,191300.0,28.7797,28.8368,28.7471,28.7634,191300.0
2011-02-09 15:20:00,35.23,35.29,35.2,35.24,115000.0,28.7552,28.8042,28.7307,28.7634,115000.0
2011-02-09 15:30:00,35.24,35.26,35.18,35.18,103300.0,28.7634,28.7797,28.7144,28.7144,103300.0
2011-02-09 15:40:00,35.18,35.22,35.15,35.15,137900.0,28.7144,28.7471,28.6899,28.6899,137900.0
2011-02-09 15:50:00,35.15,35.25,35.14,35.2,240600.0,28.6899,28.7715,28.6818,28.7307,240600.0
2011-02-10 09:30:00,34.43,34.68,34.0,34.68,408200.0,28.1022,28.3063,27.7513,28.3063,408200.0
2011-02-10 09:40:00,34.69,34.87,34.52,34.54,146600.0,28.3145,28.4614,28.1757,28.192,146600.0
2011-02-10 09:50:00,34.54,34.88,34.54,34.86,152500.0,28.192,28.4695,28.192,28.4532,152500.0
2011-02-10 10:00:00,34.85,35.24,34.81,35.2,205400.0,28.4451,28.7634,28.4124,28.7307,205400.0
2011-02-10 10:10:00,35.21,35.46,35.2,35.43,203900.0,28.7389,28.9429,28.7307,28.9185,203900.0
2011-02-10 10:20:00,35.43,35.61,35.39,35.61,164200.0,28.9185,29.0654,28.8858,29.0654,164200.0
2011-02-10 10:30:00,35.61,35.77,35.5,35.54,507600.0,29.0654,29.196,28.9756,29.0082,507600.0
2011-02-10 10:40:00,35.53,35.8,35.48,35.74,164400.0,29.0001,29.2205,28.9593,29.1715,164400.0
2011-02-10 10:50:00,35.74,35.8,35.67,35.75,133700.0,29.1715,29.2205,29.1143,29.1796,133700.0
2011-02-10 11:00:00,35.76,35.84,35.7,35.7,170700.0,29.1878,29.2531,29.1388,29.1388,170700.0
2011-02-10 11:10:00,35.7,35.78,35.65,35.69,174400.0,29.1388,29.2041,29.098,29.1307,174400.0
2011-02-10 11:20:00,35.7,35.93,35.66,35.92,228700.0,29.1388,29.3266,29.1062,29.3184,228700.0
2011-02-10 11:30:00,35.92,35.99,35.92,35.96,112000.0,29.3184,29.3755,29.3184,29.351,112000.0
2011-02-10 11:40:00,35.96,35.99,35.9,35.97,48900.0,29.351,29.3755,29.3021,29.3592,48900.0
2011-02-10 11:50:00,35.96,35.99,35.88,35.88,41000.0,29.351,29.3755,29.2858,29.2858,41000.0
2011-02-10 12:00:00,35.89,35.95,35.84,35.91,67500.0,29.2939,29.3429,29.2531,29.3102,67500.0
2011-02-10 12:10:00,35.9,35.93,35.8,35.8,31200.0,29.3021,29.3266,29.2205,29.2205,31200.0
2011-02-10 12:20:00,35.8,35.93,35.8,35.92,34600.0,29.2205,29.3266,29.2205,29.3184,34600.0
2011-02-10 12:30:00,35.91,35.91,35.77,35.77,63200.0,29.3102,29.3102,29.196,29.196,63200.0
2011-02-10 12:40:00,35.77,35.84,35.75,35.84,83900.0,29.196,29.2531,29.1796,29.2531,83900.0
2011-02-10 12:50:00,35.84,35.94,35.84,35.91,110800.0,29.2531,29.3347,29.2531,29.3102,110800.0
2011-02-10 13:00:00,35.92,35.94,35.82,35.83,96300.0,29.3184,29.3347,29.2368,29.2449,96300.0
2011-02-10 13:10:00,35.83,35.91,35.83,35.9,38700.0,29.2449,29.3102,29.2449,29.3021,38700.0
2011-02-10 13:20:00,35.9,35.91,35.74,35.75,48100.0,29.3021,29.3102,29.1715,29.1796,48100.0
2011-02-10 13:30:00,35.75,35.76,35.62,35.65,51700.0,29.1796,29.1878,29.0735,29.098,51700.0
2011-02-10 13:40:00,35.65,35.67,35.53,35.58,162600.0,29.098,29.1143,29.0001,29.0409,162600.0
2011-02-10 13:50:00,35.58,35.66,35.58,35.59,82500.0,29.0409,29.1062,29.0409,29.049,82500.0
2011-02-10 14:00:00,35.59,35.61,35.5,35.55,109600.0,29.049,29.0654,28.9756,29.0164,109600.0
2011-02-10 14:10:00,35.55,35.58,35.5,35.57,97400.0,29.0164,29.0409,28.9756,29.0327,97400.0
2011-02-10 14:20:00,35.57,35.61,35.56,35.58,73400.0,29.0327,29.0654,29.0246,29.0409,73400.0
2011-02-10 14:30:00,35.59,35.61,35.57,35.6,85200.0,29.049,29.0654,29.0327,29.0572,85200.0
2011-02-10 14:40:00,35.6,35.61,35.55,35.59,57100.0,29.0572,29.0654,29.0164,29.049,57100.0
2011-02-10 14:50:00,35.58,35.58,35.44,35.48,80600.0,29.0409,29.0409,28.9266,28.9593,80600.0
2011-02-10 15:00:00,35.48,35.54,35.47,35.52,66200.0,28.9593,29.0082,28.9511,28.9919,66200.0
2011-02-10 15:10:00,35.51,35.54,35.48,35.49,111700.0,28.9838,29.0082,28.9593,28.9674,111700.0
2011-02-10 15:20:00,35.5,35.68,35.49,35.67,196900.0,28.9756,29.1225,28.9674,29.1143,196900.0
2011-02-10 15:30:00,35.67,35.71,35.61,35.66,240400.0,29.1143,29.147,29.0654,29.1062,240400.0
2011-02-10 15:40:00,35.67,35.73,35.63,35.66,325700.0,29.1143,29.1633,29.0817,29.1062,325700.0
2011-02-10 15:50:00,35.66,35.73,35.54,35.72,314600.0,29.1062,29.1633,29.0082,29.1552,314600.0
2011-02-11 09:30:00,35.58,35.93,35.51,35.61,203600.0,29.0409,29.3266,28.9838,29.0654,203600.0
2011-02-11 09:40:00,35.65,35.78,35.5,35.7,131200.0,29.098,29.2041,28.9756,29.1388,131200.0
2011-02-11 09:50:00,35.7,35.78,35.68,35.74,105000.0,29.1388,29.2041,29.1225,29.1715,105000.0
2011-02-11 10:00:00,35.73,35.97,35.73,35.9,109300.0,29.1633,29.3592,29.1633,29.3021,109300.0
2011-02-11 10:10:00,35.89,35.96,35.83,35.88,45300.0,29.2939,29.351,29.2449,29.2858,45300.0
2011-02-11 10:20:00,35.88,35.96,35.75,35.94,44500.0,29.2858,29.351,29.1796,29.3347,44500.0
2011-02-11 10:30:00,35.94,35.99,35.89,35.97,78300.0,29.3347,29.3755,29.2939,29.3592,78300.0
2011-02-11 10:40:00,35.97,36.08,35.93,36.07,146800.0,29.3592,29.449,29.3266,29.4408,146800.0
2011-02-11 10:50:00,36.07,36.19,35.98,36.19,141800.0,29.4408,29.5388,29.3674,29.5388,141800.0
2011-02-11 11:00:00,36.17,36.21,36.02,36.13,160600.0,29.5225,29.5551,29.4,29.4898,160600.0
2011-02-11 11:10:00,36.14,36.18,36.07,36.15,47800.0,29.498,29.5306,29.4408,29.5061,47800.0
2011-02-11 11:20:00,36.17,36.32,36.16,36.23,157000.0,29.5225,29.6449,29.5143,29.5714,157000.0
2011-02-11 11:30:00,36.24,36.42,36.23,36.39,113100.0,29.5796,29.7265,29.5714,29.702,113100.0
2011-02-11 11:40:00,36.39,36.46,36.35,36.46,48800.0,29.702,29.7592,29.6694,29.7592,48800.0
2011-02-11 11:50:00,36.47,36.51,36.37,36.38,76900.0,29.7673,29.8,29.6857,29.6939,76900.0
2011-02-11 12:00:00,36.4,36.42,36.32,36.35,90000.0,29.7102,29.7265,29.6449,29.6694,90000.0
2011-02-11 12:10:00,36.34,36.34,36.16,36.2,89400.0,29.6612,29.6612,29.5143,29.5469,89400.0
2011-02-11 12:20:00,36.19,36.3,36.17,36.26,77500.0,29.5388,29.6286,29.5225,29.5959,77500.0
2011-02-11 12:30:00,36.25,36.27,36.2,36.24,52400.0,29.5878,29.6041,29.5469,29.5796,52400.0
2011-02-11 12:40:00,36.23,36.36,36.23,36.34,196300.0,29.5714,29.6775,29.5714,29.6612,196300.0
2011-02-11 12:50:00,36.34,36.5,36.34,36.43,209000.0,29.6612,29.7918,29.6612,29.7347,209000.0
2011-02-11 13:00:00,36.44,36.47,36.39,36.39,77500.0,29.7428,29.7673,29.702,29.702,77500.0
2011-02-11 13:10:00,36.39,36.4,36.3,36.34,109400.0,29.702,29.7102,29.6286,29.6612,109400.0
2011-02-11 13:20:00,36.34,36.36,36.27,36.33,54500.0,29.6612,29.6775,29.6041,29.653,54500.0
2011-02-11 13:30:00,36.31,36.34,36.21,36.34,64200.0,29.6367,29.6612,29.5551,29.6612,64200.0
2011-02-11 13:40:00,36.33,36.39,36.33,36.38,36000.0,29.653,29.702,29.653,29.6939,36000.0
2011-02-11 13:50:00,36.38,36.44,36.37,36.44,16800.0,29.6939,29.7428,29.6857,29.7428,16800.0
2011-02-11 14:00:00,36.45,36.5,36.38,36.48,54600.0,29.751,29.7918,29.6939,29.7755,54600.0
2011-02-11 14:10:00,36.48,36.53,36.46,36.52,42700.0,29.7755,29.8163,29.7592,29.8081,42700.0
2011-02-11 14:20:00,36.51,36.58,36.5,36.56,123200.0,29.8,29.8571,29.7918,29.8408,123200.0
2011-02-11 14:30:00,36.57,36.79,36.56,36.78,249800.0,29.8489,30.0285,29.8408,30.0203,249800.0
2011-02-11 14:40:00,36.78,36.79,36.69,36.7,115700.0,30.0203,30.0285,29.9469,29.955,115700.0
2011-02-11 14:50:00,36.7,36.78,36.68,36.72,118800.0,29.955,30.0203,29.9387,29.9714,118800.0
2011-02-11 15:00:00,36.71,36.72,36.42,36.6,254500.0,29.9632,29.9714,29.7265,29.8734,254500.0
2011-02-11 15:10:00,36.6,36.66,36.58,36.6,91000.0,29.8734,29.9224,29.8571,29.8734,91000.0
2011-02-11 15:20:00,36.61,36.62,36.52,36.53,91300.0,29.8816,29.8897,29.8081,29.8163,91300.0
2011-02-11 15:30:00,36.52,36.53,36.42,36.49,268400.0,29.8081,29.8163,29.7265,29.7836,268400.0
2011-02-11 15:40:00,36.49,36.55,36.47,36.49,181500.0,29.7836,29.8326,29.7673,29.7836,181500.0
2011-02-11 15:50:00,36.48,36.57,36.45,36.56,239600.0,29.7755,29.8489,29.751,29.8408,239600.0
2011-02-14 09:30:00,36.95,36.99,36.76,36.9,288500.0,30.1591,30.1917,30.004,30.1183,288500.0
2011-02-14 09:40:00,36.9,36.98,36.86,36.91,195200.0,30.1183,30.1836,30.0856,30.1265,195200.0
2011-02-14 09:50:00,36.91,37.0,36.88,36.97,194100.0,30.1265,30.1999,30.102,30.1754,194100.0
2011-02-14 10:00:00,36.99,37.44,36.99,37.43,365800.0,30.1917,30.559,30.1917,30.5509,365800.0
2011-02-14 10:10:00,37.43,37.82,37.42,37.77,355600.0,30.5509,30.8692,30.5427,30.8284,355600.0
2011-02-14 10:20:00,37.77,37.82,37.61,37.65,109100.0,30.8284,30.8692,30.6978,30.7304,109100.0
2011-02-14 10:30:00,37.65,37.75,37.65,37.66,150200.0,30.7304,30.8121,30.7304,30.7386,150200.0
2011-02-14 10:40:00,37.65,37.66,37.25,37.29,126100.0,30.7304,30.7386,30.404,30.4366,126100.0
2011-02-14 10:50:00,37.3,37.46,37.26,37.3,138300.0,30.4448,30.5754,30.4121,30.4448,138300.0
2011-02-14 11:00:00,37.29,37.29,37.04,37.16,204800.0,30.4366,30.4366,30.2326,30.3305,204800.0
2011-02-14 11:10:00,37.17,37.19,37.01,37.04,99300.0,30.3387,30.355,30.2081,30.2326,99300.0
2011-02-14 11:20:00,37.04,37.05,36.8,36.84,153100.0,30.2326,30.2407,30.0367,30.0693,153100.0
2011-02-14 11:30:00,36.84,36.92,36.8,36.92,107300.0,30.0693,30.1346,30.0367,30.1346,107300.0
2011-02-14 11:40:00,36.92,36.98,36.87,36.91,112100.0,30.1346,30.1836,30.0938,30.1265,112100.0
2011-02-14 11:50:00,36.9,36.91,36.85,36.87,51400.0,30.1183,30.1265,30.0775,30.0938,51400.0
2011-02-14 12:00:00,36.87,36.94,36.84,36.84,66000.0,30.0938,30.1509,30.0693,30.0693,66000.0
2011-02-14 12:10:00,36.84,36.96,36.73,36.95,121300.0,30.0693,30.1673,29.9795,30.1591,121300.0
2011-02-14 12:20:00,36.95,36.97,36.84,36.91,48900.0,30.1591,30.1754,30.0693,30.1265,48900.0
2011-02-14 12:30:00,36.9,37.01,36.88,36.98,63500.0,30.1183,30.2081,30.102,30.1836,63500.0
2011-02-14 12:40:00,36.98,37.0,36.9,37.0,83900.0,30.1836,30.1999,30.1183,30.1999,83900.0
2011-02-14 12:50:00,37.0,37.0,36.95,36.96,81400.0,30.1999,30.1999,30.1591,30.1673,81400.0
2011-02-14 13:00:00,36.97,36.99,36.8,36.9,82400.0,30.1754,30.1917,30.0367,30.1183,82400.0
2011-02-14 13:10:00,36.88,36.94,36.84,36.85,36000.0,30.102,30.1509,30.0693,30.0775,36000.0
2011-02-14 13:20:00,36.85,36.85,36.66,36.8,124900.0,30.0775,30.0775,29.9224,30.0367,124900.0
2011-02-14 13:30:00,36.8,36.92,36.78,36.92,49100.0,30.0367,30.1346,30.0203,30.1346,49100.0
2011-02-14 13:40:00,36.91,36.94,36.87,36.9,35600.0,30.1265,30.1509,30.0938,30.1183,35600.0
2011-02-14 13:50:00,36.9,36.91,36.86,36.89,28700.0,30.1183,30.1265,30.0856,30.1101,28700.0
2011-02-14 14:00:00,36.89,36.92,36.82,36.89,48900.0,30.1101,30.1346,30.053,30.1101,48900.0
2011-02-14 14:10:00,36.9,36.94,36.83,36.86,57200.0,30.1183,30.1509,30.0612,30.0856,57200.0
2011-02-14 14:20:00,36.86,36.88,36.83,36.86,41900.0,30.0856,30.102,30.0612,30.0856,41900.0
2011-02-14 14:30:00,36.87,36.88,36.8,36.82,59400.0,30.0938,30.102,30.0367,30.053,59400.0
2011-02-14 14:40:00,36.83,36.99,36.83,36.93,110300.0,30.0612,30.1917,30.0612,30.1428,110300.0
2011-02-14 14:50:00,36.96,37.0,36.86,36.87,80300.0,30.1673,30.1999,30.0856,30.0938,80300.0
2011-02-14 15:00:00,36.86,36.98,36.84,36.85,49900.0,30.0856,30.1836,30.0693,30.0775,49900.0
2011-02-14 15:10:00,36.85,36.97,36.85,36.96,56800.0,30.0775,30.1754,30.0775,30.1673,56800.0
2011-02-14 15:20:00,36.96,36.96,36.86,36.86,90400.0,30.1673,30.1673,30.0856,30.0856,90400.0
2011-02-14 15:30:00,36.85,36.86,36.77,36.79,177800.0,30.0775,30.0856,30.0122,30.0285,177800.0
2011-02-14 15:40:00,36.79,36.9,36.79,36.87,152500.0,30.0285,30.1183,30.0285,30.0938,152500.0
2011-02-14 15:50:00,36.88,36.95,36.86,36.94,199500.0,30.102,30.1591,30.0856,30.1509,199500.0
2011-02-15 09:30:00,36.9,37.5,36.9,36.91,173400.0,30.1183,30.608,30.1183,30.1265,173400.0
2011-02-15 09:40:00,36.97,37.09,36.82,36.96,87200.0,30.1754,30.2734,30.053,30.1673,87200.0
2011-02-15 09:50:00,36.95,37.06,36.89,36.95,100400.0,30.1591,30.2489,30.1101,30.1591,100400.0
2011-02-15 10:00:00,36.92,37.0,36.58,36.62,120400.0,30.1346,30.1999,29.8571,29.8897,120400.0
2011-02-15 10:10:00,36.63,36.63,36.33,36.33,159100.0,29.8979,29.8979,29.653,29.653,159100.0
2011-02-15 10:20:00,36.34,36.41,36.21,36.23,127100.0,29.6612,29.7183,29.5551,29.5714,127100.0
2011-02-15 10:30:00,36.23,36.24,36.11,36.22,136300.0,29.5714,29.5796,29.4735,29.5633,136300.0
2011-02-15 10:40:00,36.23,36.3,36.15,36.15,154700.0,29.5714,29.6286,29.5061,29.5061,154700.0
2011-02-15 10:50:00,36.16,36.26,36.01,36.03,162600.0,29.5143,29.5959,29.3919,29.4082,162600.0
2011-02-15 11:00:00,36.03,36.19,36.01,36.19,109500.0,29.4082,29.5388,29.3919,29.5388,109500.0
2011-02-15 11:10:00,36.19,36.4,36.18,36.34,90300.0,29.5388,29.7102,29.5306,29.6612,90300.0
2011-02-15 11:20:00,36.34,36.44,36.34,36.4,44600.0,29.6612,29.7428,29.6612,29.7102,44600.0
2011-02-15 11:30:00,36.4,36.46,36.38,36.4,44900.0,29.7102,29.7592,29.6939,29.7102,44900.0
2011-02-15 11:40:00,36.39,36.41,36.24,36.32,52200.0,29.702,29.7183,29.5796,29.6449,52200.0
2011-02-15 11:50:00,36.31,36.46,36.31,36.37,61100.0,29.6367,29.7592,29.6367,29.6857,61100.0
2011-02-15 12:00:00,36.36,36.5,36.29,36.47,68400.0,29.6775,29.7918,29.6204,29.7673,68400.0
2011-02-15 12:10:00,36.47,36.5,36.43,36.5,19400.0,29.7673,29.7918,29.7347,29.7918,19400.0
2011-02-15 12:20:00,36.49,36.6,36.49,36.5,51500.0,29.7836,29.8734,29.7836,29.7918,51500.0
2011-02-15 12:30:00,36.5,36.6,36.49,36.57,38700.0,29.7918,29.8734,29.7836,29.8489,38700.0
2011-02-15 12:40:00,36.57,36.58,36.5,36.55,33400.0,29.8489,29.8571,29.7918,29.8326,33400.0
2011-02-15 12:50:00,36.54,36.56,36.4,36.4,75300.0,29.8245,29.8408,29.7102,29.7102,75300.0
2011-02-15 13:00:00,36.4,36.54,36.4,36.48,26600.0,29.7102,29.8245,29.7102,29.7755,26600.0
2011-02-15 13:10:00,36.48,36.51,36.45,36.45,23800.0,29.7755,29.8,29.751,29.751,23800.0
2011-02-15 13:20:00,36.46,36.51,36.45,36.46,43100.0,29.7592,29.8,29.751,29.7592,43100.0
2011-02-15 13:30:00,36.46,36.46,36.33,36.41,92400.0,29.7592,29.7592,29.653,29.7183,92400.0
2011-02-15 13:40:00,36.42,36.51,36.39,36.51,28800.0,29.7265,29.8,29.702,29.8,28800.0
2011-02-15 13:50:00,36.49,36.51,36.35,36.38,34900.0,29.7836,29.8,29.6694,29.6939,34900.0
2011-02-15 14:00:00,36.41,36.45,36.34,36.38,29500.0,29.7183,29.751,29.6612,29.6939,29500.0
2011-02-15 14:10:00,36.38,36.39,36.28,36.37,29300.0,29.6939,29.702,29.6122,29.6857,29300.0
2011-02-15 14:20:00,36.37,36.39,36.3,36.32,18700.0,29.6857,29.702,29.6286,29.6449,18700.0
2011-02-15 14:30:00,36.32,36.38,36.3,36.34,29300.0,29.6449,29.6939,29.6286,29.6612,29300.0
2011-02-15 14:40:00,36.3,36.42,36.3,36.4,101200.0,29.6286,29.7265,29.6286,29.7102,101200.0
2011-02-15 14:50:00,36.39,36.39,36.33,36.37,38100.0,29.702,29.702,29.653,29.6857,38100.0
2011-02-15 15:00:00,36.36,36.52,36.35,36.49,52800.0,29.6775,29.8081,29.6694,29.7836,52800.0
2011-02-15 15:10:00,36.48,36.48,36.39,36.41,68400.0,29.7755,29.7755,29.702,29.7183,68400.0
2011-02-15 15:20:00,36.42,36.42,36.32,36.37,73400.0,29.7265,29.7265,29.6449,29.6857,73400.0
2011-02-15 15:30:00,36.37,36.43,36.24,36.3,116700.0,29.6857,29.7347,29.5796,29.6286,116700.0
2011-02-15 15:40:00,36.3,36.36,36.28,36.35,153800.0,29.6286,29.6775,29.6122,29.6694,153800.0
2011-02-15 15:50:00,36.35,36.36,36.3,36.33,275400.0,29.6694,29.6775,29.6286,29.653,275400.0
2011-02-16 09:30:00,36.52,36.76,36.52,36.68,99300.0,29.8081,30.004,29.8081,29.9387,99300.0
2011-02-16 09:40:00,36.69,36.75,36.54,36.66,62700.0,29.9469,29.9959,29.8245,29.9224,62700.0
2011-02-16 09:50:00,36.65,36.7,36.5,36.6,76500.0,29.9142,29.955,29.7918,29.8734,76500.0
2011-02-16 10:00:00,36.6,36.71,36.6,36.69,43100.0,29.8734,29.9632,29.8734,29.9469,43100.0
2011-02-16 10:10:00,36.68,36.83,36.64,36.77,83900.0,29.9387,30.0612,29.9061,30.0122,83900.0
2011-02-16 10:20:00,36.76,36.98,36.74,36.86,119000.0,30.004,30.1836,29.9877,30.0856,119000.0
2011-02-16 10:30:00,36.86,37.0,36.8,37.0,68800.0,30.0856,30.1999,30.0367,30.1999,68800.0
2011-02-16 10:40:00,37.0,37.0,36.9,36.99,95000.0,30.1999,30.1999,30.1183,30.1917,95000.0
2011-02-16 10:50:00,37.0,37.07,36.93,37.06,102300.0,30.1999,30.257,30.1428,30.2489,102300.0
2011-02-16 11:00:00,37.06,37.14,36.92,37.09,144800.0,30.2489,30.3142,30.1346,30.2734,144800.0
2011-02-16 11:10:00,37.08,37.15,37.05,37.05,53000.0,30.2652,30.3223,30.2407,30.2407,53000.0
2011-02-16 11:20:00,37.09,37.15,36.92,36.92,83400.0,30.2734,30.3223,30.1346,30.1346,83400.0
2011-02-16 11:30:00,36.93,37.04,36.81,37.03,105100.0,30.1428,30.2326,30.0448,30.2244,105100.0
2011-02-16 11:40:00,37.02,37.04,36.92,36.93,93100.0,30.2162,30.2326,30.1346,30.1428,93100.0
2011-02-16 11:50:00,36.92,36.95,36.84,36.87,93200.0,30.1346,30.1591,30.0693,30.0938,93200.0
2011-02-16 12:00:00,36.88,36.9,36.58,36.58,102300.0,30.102,30.1183,29.8571,29.8571,102300.0
2011-02-16 12:10:00,36.57,36.58,36.45,36.48,160000.0,29.8489,29.8571,29.751,29.7755,160000.0
2011-02-16 12:20:00,36.46,36.52,36.43,36.48,69600.0,29.7592,29.8081,29.7347,29.7755,69600.0
2011-02-16 12:30:00,36.48,36.56,36.45,36.49,79500.0,29.7755,29.8408,29.751,29.7836,79500.0
2011-02-16 12:40:00,36.53,36.53,36.47,36.52,61700.0,29.8163,29.8163,29.7673,29.8081,61700.0
2011-02-16 12:50:00,36.52,36.53,36.49,36.5,37800.0,29.8081,29.8163,29.7836,29.7918,37800.0
2011-02-16 13:00:00,36.5,36.52,36.43,36.48,78200.0,29.7918,29.8081,29.7347,29.7755,78200.0
2011-02-16 13:10:00,36.48,36.51,36.46,36.5,34900.0,29.7755,29.8,29.7592,29.7918,34900.0
2011-02-16 13:20:00,36.5,36.5,36.46,36.48,33300.0,29.7918,29.7918,29.7592,29.7755,33300.0
2011-02-16 13:30:00,36.49,36.51,36.43,36.51,61700.0,29.7836,29.8,29.7347,29.8,61700.0
2011-02-16 13:40:00,36.52,36.63,36.52,36.59,47000.0,29.8081,29.8979,29.8081,29.8653,47000.0
2011-02-16 13:50:00,36.59,36.8,36.59,36.8,79100.0,29.8653,30.0367,29.8653,30.0367,79100.0
2011-02-16 14:00:00,36.79,36.8,36.59,36.59,56500.0,30.0285,30.0367,29.8653,29.8653,56500.0
2011-02-16 14:10:00,36.59,36.65,36.56,36.59,49600.0,29.8653,29.9142,29.8408,29.8653,49600.0
2011-02-16 14:20:00,36.59,36.59,36.5,36.55,48400.0,29.8653,29.8653,29.7918,29.8326,48400.0
2011-02-16 14:30:00,36.55,36.75,36.54,36.72,65900.0,29.8326,29.9959,29.8245,29.9714,65900.0
2011-02-16 14:40:00,36.72,36.78,36.68,36.77,34100.0,29.9714,30.0203,29.9387,30.0122,34100.0
2011-02-16 14:50:00,36.77,36.88,36.77,36.82,60600.0,30.0122,30.102,30.0122,30.053,60600.0
2011-02-16 15:00:00,36.8,36.8,36.7,36.72,74200.0,30.0367,30.0367,29.955,29.9714,74200.0
2011-02-16 15:10:00,36.73,36.75,36.7,36.71,63300.0,29.9795,29.9959,29.955,29.9632,63300.0
2011-02-16 15:20:00,36.7,36.71,36.66,36.66,51900.0,29.955,29.9632,29.9224,29.9224,51900.0
2011-02-16 15:30:00,36.66,36.72,36.65,36.69,101300.0,29.9224,29.9714,29.9142,29.9469,101300.0
2011-02-16 15:40:00,36.68,36.71,36.65,36.66,99700.0,29.9387,29.9632,29.9142,29.9224,99700.0
2011-02-16 15:50:00,36.67,36.69,36.6,36.68,300600.0,29.9306,29.9469,29.8734,29.9387,300600.0
2011-02-17 09:30:00,37.0,37.01,36.52,36.73,100200.0,30.1999,30.2081,29.8081,29.9795,100200.0
2011-02-17 09:40:00,36.7,36.95,36.67,36.85,120800.0,29.955,30.1591,29.9306,30.0775,120800.0
2011-02-17 09:50:00,36.84,36.92,36.75,36.8,49100.0,30.0693,30.1346,29.9959,30.0367,49100.0
2011-02-17 10:00:00,36.8,36.86,36.75,36.76,119500.0,30.0367,30.0856,29.9959,30.004,119500.0
2011-02-17 10:10:00,36.78,36.81,36.51,36.53,70500.0,30.0203,30.0448,29.8,29.8163,70500.0
2011-02-17 10:20:00,36.53,36.74,36.51,36.68,80500.0,29.8163,29.9877,29.8,29.9387,80500.0
2011-02-17 10:30:00,36.68,36.72,36.6,36.6,89300.0,29.9387,29.9714,29.8734,29.8734,89300.0
2011-02-17 10:40:00,36.61,36.71,36.56,36.65,55400.0,29.8816,29.9632,29.8408,29.9142,55400.0
2011-02-17 10:50:00,36.66,36.67,36.41,36.47,67700.0,29.9224,29.9306,29.7183,29.7673,67700.0
2011-02-17 11:00:00,36.48,36.58,36.48,36.56,25300.0,29.7755,29.8571,29.7755,29.8408,25300.0
2011-02-17 11:10:00,36.57,36.68,36.56,36.67,69700.0,29.8489,29.9387,29.8408,29.9306,69700.0
2011-02-17 11:20:00,36.68,36.76,36.58,36.76,84500.0,29.9387,30.004,29.8571,30.004,84500.0
2011-02-17 11:30:00,36.76,36.79,36.63,36.68,133100.0,30.004,30.0285,29.8979,29.9387,133100.0
2011-02-17 11:40:00,36.68,36.79,36.62,36.79,92600.0,29.9387,30.0285,29.8897,30.0285,92600.0
2011-02-17 11:50:00,36.79,36.89,36.7,36.78,80500.0,30.0285,30.1101,29.955,30.0203,80500.0
2011-02-17 12:00:00,36.79,36.94,36.79,36.85,48200.0,30.0285,30.1509,30.0285,30.0775,48200.0
2011-02-17 12:10:00,36.85,36.94,36.8,36.88,38900.0,30.0775,30.1509,30.0367,30.102,38900.0
2011-02-17 12:20:00,36.88,36.95,36.78,36.93,34400.0,30.102,30.1591,30.0203,30.1428,34400.0
2011-02-17 12:30:00,36.94,37.02,36.92,36.92,64200.0,30.1509,30.2162,30.1346,30.1346,64200.0
2011-02-17 12:40:00,36.93,36.93,36.8,36.8,36100.0,30.1428,30.1428,30.0367,30.0367,36100.0
2011-02-17 12:50:00,36.79,36.8,36.73,36.77,49500.0,30.0285,30.0367,29.9795,30.0122,49500.0
2011-02-17 13:00:00,36.77,36.94,36.77,36.93,95800.0,30.0122,30.1509,30.0122,30.1428,95800.0
2011-02-17 13:10:00,36.92,36.92,36.83,36.88,33300.0,30.1346,30.1346,30.0612,30.102,33300.0
2011-02-17 13:20:00,36.86,36.99,36.82,36.99,29900.0,30.0856,30.1917,30.053,30.1917,29900.0
2011-02-17 13:30:00,36.99,37.1,36.98,37.02,85600.0,30.1917,30.2815,30.1836,30.2162,85600.0
2011-02-17 13:40:00,37.02,37.06,37.02,37.05,36800.0,30.2162,30.2489,30.2162,30.2407,36800.0
2011-02-17 13:50:00,37.04,37.05,36.98,37.02,37900.0,30.2326,30.2407,30.1836,30.2162,37900.0
2011-02-17 14:00:00,37.02,37.05,37.0,37.04,33000.0,30.2162,30.2407,30.1999,30.2326,33000.0
2011-02-17 14:10:00,37.03,37.09,37.01,37.05,16500.0,30.2244,30.2734,30.2081,30.2407,16500.0
2011-02-17 14:20:00,37.04,37.04,36.96,36.99,32000.0,30.2326,30.2326,30.1673,30.1917,32000.0
2011-02-17 14:30:00,37.0,37.03,36.97,37.02,41700.0,30.1999,30.2244,30.1754,30.2162,41700.0
2011-02-17 14:40:00,37.03,37.03,36.98,37.0,54400.0,30.2244,30.2244,30.1836,30.1999,54400.0
2011-02-17 14:50:00,37.0,37.02,36.95,36.98,40600.0,30.1999,30.2162,30.1591,30.1836,40600.0
2011-02-17 15:00:00,36.99,37.02,36.93,36.95,80200.0,30.1917,30.2162,30.1428,30.1591,80200.0
2011-02-17 15:10:00,36.95,37.01,36.92,37.0,79600.0,30.1591,30.2081,30.1346,30.1999,79600.0
2011-02-17 15:20:00,36.99,37.02,36.97,37.0,96800.0,30.1917,30.2162,30.1754,30.1999,96800.0
2011-02-17 15:30:00,37.0,37.03,36.99,37.01,118100.0,30.1999,30.2244,30.1917,30.2081,118100.0
2011-02-17 15:40:00,37.01,37.04,36.96,36.97,66100.0,30.2081,30.2326,30.1673,30.1754,66100.0
2011-02-17 15:50:00,36.97,36.98,36.89,36.97,134300.0,30.1754,30.1836,30.1101,30.1754,134300.0
2011-02-18 09:30:00,37.02,37.1,36.87,36.91,60300.0,30.2162,30.2815,30.0938,30.1265,60300.0
2011-02-18 09:40:00,36.93,37.0,36.7,36.84,55400.0,30.1428,30.1999,29.955,30.0693,55400.0
2011-02-18 09:50:00,36.91,36.91,36.69,36.74,25000.0,30.1265,30.1265,29.9469,29.9877,25000.0
2011-02-18 10:00:00,36.75,36.8,36.67,36.7,49000.0,29.9959,30.0367,29.9306,29.955,49000.0
2011-02-18 10:10:00,36.74,36.78,36.56,36.57,34900.0,29.9877,30.0203,29.8408,29.8489,34900.0
2011-02-18 10:20:00,36.59,36.65,36.55,36.61,43400.0,29.8653,29.9142,29.8326,29.8816,43400.0
2011-02-18 10:30:00,36.61,36.75,36.6,36.71,32200.0,29.8816,29.9959,29.8734,29.9632,32200.0
2011-02-18 10:40:00,36.72,36.76,36.71,36.72,35600.0,29.9714,30.004,29.9632,29.9714,35600.0
2011-02-18 10:50:00,36.71,36.72,36.62,36.63,46900.0,29.9632,29.9714,29.8897,29.8979,46900.0
2011-02-18 11:00:00,36.64,36.76,36.58,36.75,103100.0,29.9061,30.004,29.8571,29.9959,103100.0
2011-02-18 11:10:00,36.75,36.78,36.69,36.76,21900.0,29.9959,30.0203,29.9469,30.004,21900.0
2011-02-18 11:20:00,36.78,36.84,36.77,36.84,16200.0,30.0203,30.0693,30.0122,30.0693,16200.0
2011-02-18 11:30:00,36.84,36.9,36.81,36.87,55000.0,30.0693,30.1183,30.0448,30.0938,55000.0
2011-02-18 11:40:00,36.88,36.88,36.8,36.82,58800.0,30.102,30.102,30.0367,30.053,58800.0
2011-02-18 11:50:00,36.82,36.89,36.8,36.86,44700.0,30.053,30.1101,30.0367,30.0856,44700.0
2011-02-18 12:00:00,36.87,36.9,36.82,36.84,31600.0,30.0938,30.1183,30.053,30.0693,31600.0
2011-02-18 12:10:00,36.85,36.92,36.82,36.89,32400.0,30.0775,30.1346,30.053,30.1101,32400.0
2011-02-18 12:20:00,36.9,36.96,36.88,36.94,29000.0,30.1183,30.1673,30.102,30.1509,29000.0
2011-02-18 12:30:00,36.93,36.95,36.84,36.84,16700.0,30.1428,30.1591,30.0693,30.0693,16700.0
2011-02-18 12:40:00,36.85,36.87,36.84,36.85,8000.0,30.0775,30.0938,30.0693,30.0775,8000.0
2011-02-18 12:50:00,36.86,36.87,36.79,36.84,26700.0,30.0856,30.0938,30.0285,30.0693,26700.0
2011-02-18 13:00:00,36.83,36.85,36.8,36.8,9600.0,30.0612,30.0775,30.0367,30.0367,9600.0
2011-02-18 13:10:00,36.8,36.8,36.69,36.72,29100.0,30.0367,30.0367,29.9469,29.9714,29100.0
2011-02-18 13:20:00,36.72,36.85,36.71,36.8,37400.0,29.9714,30.0775,29.9632,30.0367,37400.0
2011-02-18 13:30:00,36.8,36.8,36.62,36.62,40100.0,30.0367,30.0367,29.8897,29.8897,40100.0
2011-02-18 13:40:00,36.63,36.66,36.55,36.55,32400.0,29.8979,29.9224,29.8326,29.8326,32400.0
2011-02-18 13:50:00,36.56,36.78,36.56,36.77,43900.0,29.8408,30.0203,29.8408,30.0122,43900.0
2011-02-18 14:00:00,36.78,36.78,36.67,36.72,77800.0,30.0203,30.0203,29.9306,29.9714,77800.0
2011-02-18 14:10:00,36.72,36.77,36.65,36.66,54900.0,29.9714,30.0122,29.9142,29.9224,54900.0
2011-02-18 14:20:00,36.67,36.72,36.52,36.59,58300.0,29.9306,29.9714,29.8081,29.8653,58300.0
2011-02-18 14:30:00,36.58,36.6,36.52,36.54,84400.0,29.8571,29.8734,29.8081,29.8245,84400.0
2011-02-18 14:40:00,36.55,36.64,36.55,36.64,32600.0,29.8326,29.9061,29.8326,29.9061,32600.0
2011-02-18 14:50:00,36.64,36.68,36.56,36.63,59000.0,29.9061,29.9387,29.8408,29.8979,59000.0
2011-02-18 15:00:00,36.63,36.68,36.61,36.66,34100.0,29.8979,29.9387,29.8816,29.9224,34100.0
2011-02-18 15:10:00,36.66,36.66,36.5,36.54,130500.0,29.9224,29.9224,29.7918,29.8245,130500.0
2011-02-18 15:20:00,36.54,36.61,36.46,36.49,129200.0,29.8245,29.8816,29.7592,29.7836,129200.0
2011-02-18 15:30:00,36.49,36.61,36.48,36.6,100200.0,29.7836,29.8816,29.7755,29.8734,100200.0
2011-02-18 15:40:00,36.61,36.64,36.53,36.53,125000.0,29.8816,29.9061,29.8163,29.8163,125000.0
2011-02-18 15:50:00,36.54,36.69,36.54,36.66,192200.0,29.8245,29.9469,29.8245,29.9224,192200.0
2011-02-22 09:30:00,35.31,35.35,33.35,34.45,880800.0,28.8205,28.8532,27.2207,28.1186,880800.0
2011-02-22 09:40:00,34.42,35.31,34.37,35.14,353800.0,28.0941,28.8205,28.0533,28.6818,353800.0
2011-02-22 09:50:00,35.14,35.62,35.13,35.3,195300.0,28.6818,29.0735,28.6736,28.8123,195300.0
2011-02-22 10:00:00,35.35,35.43,35.11,35.36,102800.0,28.8532,28.9185,28.6573,28.8613,102800.0
2011-02-22 10:10:00,35.35,35.69,35.32,35.62,137000.0,28.8532,29.1307,28.8287,29.0735,137000.0
2011-02-22 10:20:00,35.62,35.67,35.45,35.48,62100.0,29.0735,29.1143,28.9348,28.9593,62100.0
2011-02-22 10:30:00,35.45,35.56,35.3,35.53,77300.0,28.9348,29.0246,28.8123,29.0001,77300.0
2011-02-22 10:40:00,35.52,35.65,35.48,35.58,57900.0,28.9919,29.098,28.9593,29.0409,57900.0
2011-02-22 10:50:00,35.58,35.76,35.58,35.6,94000.0,29.0409,29.1878,29.0409,29.0572,94000.0
2011-02-22 11:00:00,35.6,35.66,35.43,35.55,121300.0,29.0572,29.1062,28.9185,29.0164,121300.0
2011-02-22 11:10:00,35.54,35.56,35.24,35.27,96400.0,29.0082,29.0246,28.7634,28.7879,96400.0
2011-02-22 11:20:00,35.26,35.42,35.23,35.39,116400.0,28.7797,28.9103,28.7552,28.8858,116400.0
2011-02-22 11:30:00,35.39,35.47,35.26,35.39,71500.0,28.8858,28.9511,28.7797,28.8858,71500.0
2011-02-22 11:40:00,35.39,35.48,35.29,35.33,45800.0,28.8858,28.9593,28.8042,28.8368,45800.0
2011-02-22 11:50:00,35.32,35.32,35.19,35.25,65200.0,28.8287,28.8287,28.7226,28.7715,65200.0
2011-02-22 12:00:00,35.25,35.29,35.08,35.14,173100.0,28.7715,28.8042,28.6328,28.6818,173100.0
2011-02-22 12:10:00,35.15,35.23,35.13,35.2,75400.0,28.6899,28.7552,28.6736,28.7307,75400.0
2011-02-22 12:20:00,35.2,35.28,35.14,35.14,58200.0,28.7307,28.796,28.6818,28.6818,58200.0
2011-02-22 12:30:00,35.14,35.15,35.0,35.02,58900.0,28.6818,28.6899,28.5675,28.5838,58900.0
2011-02-22 12:40:00,35.01,35.04,34.81,34.85,137600.0,28.5756,28.6001,28.4124,28.4451,137600.0
2011-02-22 12:50:00,34.84,34.94,34.8,34.94,90700.0,28.4369,28.5185,28.4042,28.5185,90700.0
2011-02-22 13:00:00,34.93,35.04,34.86,34.93,122400.0,28.5103,28.6001,28.4532,28.5103,122400.0
2011-02-22 13:10:00,34.93,34.96,34.8,34.82,103600.0,28.5103,28.5348,28.4042,28.4206,103600.0
2011-02-22 13:20:00,34.81,34.81,34.67,34.72,88400.0,28.4124,28.4124,28.2981,28.3389,88400.0
2011-02-22 13:30:00,34.73,34.92,34.73,34.9,98700.0,28.3471,28.5022,28.3471,28.4859,98700.0
2011-02-22 13:40:00,34.91,34.95,34.8,34.86,69500.0,28.494,28.5267,28.4042,28.4532,69500.0
2011-02-22 13:50:00,34.87,34.93,34.84,34.92,51200.0,28.4614,28.5103,28.4369,28.5022,51200.0
2011-02-22 14:00:00,34.92,35.03,34.84,34.9,110600.0,28.5022,28.592,28.4369,28.4859,110600.0
2011-02-22 14:10:00,34.9,34.94,34.85,34.91,50300.0,28.4859,28.5185,28.4451,28.494,50300.0
2011-02-22 14:20:00,34.91,34.94,34.85,34.92,106200.0,28.494,28.5185,28.4451,28.5022,106200.0
2011-02-22 14:30:00,34.92,35.06,34.92,35.03,178400.0,28.5022,28.6165,28.5022,28.592,178400.0
2011-02-22 14:40:00,35.02,35.07,34.95,35.05,142900.0,28.5838,28.6246,28.5267,28.6083,142900.0
2011-02-22 14:50:00,35.04,35.05,34.96,34.97,106500.0,28.6001,28.6083,28.5348,28.543,106500.0
2011-02-22 15:00:00,34.97,35.02,34.9,34.92,100800.0,28.543,28.5838,28.4859,28.5022,100800.0
2011-02-22 15:10:00,34.92,34.95,34.79,34.79,104300.0,28.5022,28.5267,28.3961,28.3961,104300.0
2011-02-22 15:20:00,34.79,34.81,34.57,34.6,163900.0,28.3961,28.4124,28.2165,28.241,163900.0
2011-02-22 15:30:00,34.6,34.74,34.44,34.5,304700.0,28.241,28.3553,28.1104,28.1594,304700.0
2011-02-22 15:40:00,34.5,34.51,34.33,34.35,339300.0,28.1594,28.1675,28.0206,28.0369,339300.0
2011-02-22 15:50:00,34.36,34.42,34.3,34.3,534400.0,28.0451,28.0941,27.9961,27.9961,534400.0
2011-02-23 09:30:00,34.11,34.21,33.75,34.14,336800.0,27.8411,27.9227,27.5472,27.8655,336800.0
2011-02-23 09:40:00,34.14,34.37,34.01,34.12,169000.0,27.8655,28.0533,27.7594,27.8492,169000.0
2011-02-23 09:50:00,34.13,34.13,33.82,33.9,175900.0,27.8574,27.8574,27.6044,27.6696,175900.0
2011-02-23 10:00:00,33.9,33.94,33.45,33.57,269100.0,27.6696,27.7023,27.3024,27.4003,269100.0
2011-02-23 10:10:00,33.58,33.63,33.33,33.39,275500.0,27.4085,27.4493,27.2044,27.2534,275500.0
2011-02-23 10:20:00,33.39,33.4,32.93,32.95,498400.0,27.2534,27.2615,26.8779,26.8942,498400.0
2011-02-23 10:30:00,32.95,33.16,32.85,32.93,352100.0,26.8942,27.0656,26.8126,26.8779,352100.0
2011-02-23 10:40:00,32.93,33.07,32.89,33.01,191900.0,26.8779,26.9922,26.8453,26.9432,191900.0
2011-02-23 10:50:00,33.0,33.2,33.0,33.09,129900.0,26.9351,27.0983,26.9351,27.0085,129900.0
2011-02-23 11:00:00,33.09,33.17,32.99,33.14,115200.0,27.0085,27.0738,26.9269,27.0493,115200.0
2011-02-23 11:10:00,33.13,33.15,32.97,33.05,121800.0,27.0412,27.0575,26.9106,26.9759,121800.0
2011-02-23 11:20:00,33.04,33.17,33.03,33.03,86700.0,26.9677,27.0738,26.9595,26.9595,86700.0
2011-02-23 11:30:00,33.03,33.04,32.62,32.67,197100.0,26.9595,26.9677,26.6249,26.6657,197100.0
2011-02-23 11:40:00,32.66,32.79,32.43,32.51,294900.0,26.6575,26.7637,26.4698,26.5351,294900.0
2011-02-23 11:50:00,32.52,32.53,32.3,32.38,247100.0,26.5433,26.5514,26.3637,26.429,247100.0
2011-02-23 12:00:00,32.38,32.39,31.69,31.79,592200.0,26.429,26.4372,25.8658,25.9474,592200.0
2011-02-23 12:10:00,31.8,32.2,31.79,32.1,314500.0,25.9556,26.2821,25.9474,26.2005,314500.0
2011-02-23 12:20:00,32.1,32.58,32.0,32.56,361800.0,26.2005,26.5922,26.1188,26.5759,361800.0
2011-02-23 12:30:00,32.57,32.66,32.47,32.61,176200.0,26.5841,26.6575,26.5025,26.6167,176200.0
2011-02-23 12:40:00,32.6,32.64,32.56,32.56,379700.0,26.6086,26.6412,26.5759,26.5759,379700.0
2011-02-23 12:50:00,32.56,32.76,32.52,32.67,146800.0,26.5759,26.7392,26.5433,26.6657,146800.0
2011-02-23 13:00:00,32.67,32.67,32.58,32.59,154900.0,26.6657,26.6657,26.5922,26.6004,154900.0
2011-02-23 13:10:00,32.6,32.65,32.34,32.36,128400.0,26.6086,26.6494,26.3964,26.4127,128400.0
2011-02-23 13:20:00,32.36,32.48,32.31,32.35,219800.0,26.4127,26.5106,26.3719,26.4045,219800.0
2011-02-23 13:30:00,32.35,32.48,32.3,32.44,129900.0,26.4045,26.5106,26.3637,26.478,129900.0
2011-02-23 13:40:00,32.43,32.47,32.33,32.4,154500.0,26.4698,26.5025,26.3882,26.4453,154500.0
2011-02-23 13:50:00,32.4,32.61,32.39,32.54,139900.0,26.4453,26.6167,26.4372,26.5596,139900.0
2011-02-23 14:00:00,32.55,32.88,32.55,32.87,149200.0,26.5678,26.8371,26.5678,26.8289,149200.0
2011-02-23 14:10:00,32.87,33.0,32.81,33.0,179100.0,26.8289,26.9351,26.78,26.9351,179100.0
2011-02-23 14:20:00,32.99,33.09,32.99,33.04,168700.0,26.9269,27.0085,26.9269,26.9677,168700.0
2011-02-23 14:30:00,33.04,33.19,33.04,33.08,173800.0,26.9677,27.0901,26.9677,27.0004,173800.0
2011-02-23 14:40:00,33.09,33.18,33.04,33.11,142100.0,27.0085,27.082,26.9677,27.0248,142100.0
2011-02-23 14:50:00,33.11,33.38,33.08,33.38,160400.0,27.0248,27.2452,27.0004,27.2452,160400.0
2011-02-23 15:00:00,33.38,33.61,33.36,33.44,233300.0,27.2452,27.4329,27.2289,27.2942,233300.0
2011-02-23 15:10:00,33.44,33.53,33.36,33.5,154700.0,27.2942,27.3676,27.2289,27.3432,154700.0
2011-02-23 15:20:00,33.5,33.76,33.5,33.67,169700.0,27.3432,27.5554,27.3432,27.4819,169700.0
2011-02-23 15:30:00,33.64,33.64,33.44,33.58,156900.0,27.4574,27.4574,27.2942,27.4085,156900.0
2011-02-23 15:40:00,33.57,33.66,33.47,33.53,178500.0,27.4003,27.4738,27.3187,27.3676,178500.0
2011-02-23 15:50:00,33.52,33.53,33.41,33.41,395100.0,27.3595,27.3676,27.2697,27.2697,395100.0
2011-02-24 09:30:00,33.39,33.57,33.08,33.44,167900.0,27.2534,27.4003,27.0004,27.2942,167900.0
2011-02-24 09:40:00,33.44,34.23,33.43,33.99,227700.0,27.2942,27.939,27.286,27.7431,227700.0
2011-02-24 09:50:00,33.98,34.34,33.92,34.25,120000.0,27.7349,28.0288,27.686,27.9553,120000.0
2011-02-24 10:00:00,34.26,34.65,34.23,34.6,184000.0,27.9635,28.2818,27.939,28.241,184000.0
2011-02-24 10:10:00,34.6,34.94,34.55,34.94,199400.0,28.241,28.5185,28.2002,28.5185,199400.0
2011-02-24 10:20:00,34.94,35.14,34.83,34.84,237100.0,28.5185,28.6818,28.4287,28.4369,237100.0
2011-02-24 10:30:00,34.89,34.98,34.69,34.86,197700.0,28.4777,28.5512,28.3145,28.4532,197700.0
2011-02-24 10:40:00,34.84,34.85,34.5,34.56,159800.0,28.4369,28.4451,28.1594,28.2083,159800.0
2011-02-24 10:50:00,34.55,34.7,34.38,34.45,122800.0,28.2002,28.3226,28.0614,28.1186,122800.0
2011-02-24 11:00:00,34.45,34.46,34.28,34.44,95300.0,28.1186,28.1267,27.9798,28.1104,95300.0
2011-02-24 11:10:00,34.43,34.57,34.15,34.21,111700.0,28.1022,28.2165,27.8737,27.9227,111700.0
2011-02-24 11:20:00,34.21,34.46,34.19,34.36,106000.0,27.9227,28.1267,27.9064,28.0451,106000.0
2011-02-24 11:30:00,34.38,34.45,34.14,34.17,77700.0,28.0614,28.1186,27.8655,27.89,77700.0
2011-02-24 11:40:00,34.17,34.23,34.0,34.05,68500.0,27.89,27.939,27.7513,27.7921,68500.0
2011-02-24 11:50:00,34.05,34.3,33.98,34.27,91300.0,27.7921,27.9961,27.7349,27.9716,91300.0
2011-02-24 12:00:00,34.27,34.35,34.11,34.12,82900.0,27.9716,28.0369,27.8411,27.8492,82900.0
2011-02-24 12:10:00,34.11,34.18,34.07,34.1,99800.0,27.8411,27.8982,27.8084,27.8329,99800.0
2011-02-24 12:20:00,34.1,34.12,33.86,33.92,66500.0,27.8329,27.8492,27.637,27.686,66500.0
2011-02-24 12:30:00,33.92,33.95,33.78,33.92,124700.0,27.686,27.7105,27.5717,27.686,124700.0
2011-02-24 12:40:00,33.93,33.93,33.71,33.83,138400.0,27.6941,27.6941,27.5146,27.6125,138400.0
2011-02-24 12:50:00,33.86,34.01,33.82,34.01,157500.0,27.637,27.7594,27.6044,27.7594,157500.0
2011-02-24 13:00:00,33.99,34.09,33.96,34.03,71300.0,27.7431,27.8247,27.7186,27.7758,71300.0
2011-02-24 13:10:00,34.03,34.09,33.99,34.07,48500.0,27.7758,27.8247,27.7431,27.8084,48500.0
2011-02-24 13:20:00,34.06,34.06,33.92,34.0,56200.0,27.8002,27.8002,27.686,27.7513,56200.0
2011-02-24 13:30:00,34.01,34.09,34.0,34.08,57100.0,27.7594,27.8247,27.7513,27.8166,57100.0
2011-02-24 13:40:00,34.08,34.11,33.78,33.84,172200.0,27.8166,27.8411,27.5717,27.6207,172200.0
2011-02-24 13:50:00,33.85,33.9,33.65,33.77,90400.0,27.6288,27.6696,27.4656,27.5635,90400.0
2011-02-24 14:00:00,33.76,33.9,33.75,33.9,74000.0,27.5554,27.6696,27.5472,27.6696,74000.0
2011-02-24 14:10:00,33.91,34.08,33.87,34.08,124500.0,27.6778,27.8166,27.6452,27.8166,124500.0
2011-02-24 14:20:00,34.08,34.28,34.01,34.2,106000.0,27.8166,27.9798,27.7594,27.9145,106000.0
2011-02-24 14:30:00,34.2,34.33,34.11,34.3,160800.0,27.9145,28.0206,27.8411,27.9961,160800.0
2011-02-24 14:40:00,34.31,34.37,34.23,34.31,140000.0,28.0043,28.0533,27.939,28.0043,140000.0
2011-02-24 14:50:00,34.28,34.42,34.23,34.42,126000.0,27.9798,28.0941,27.939,28.0941,126000.0
2011-02-24 15:00:00,34.42,34.54,34.31,34.51,97800.0,28.0941,28.192,28.0043,28.1675,97800.0
2011-02-24 15:10:00,34.52,34.71,34.46,34.64,148500.0,28.1757,28.3308,28.1267,28.2736,148500.0
2011-02-24 15:20:00,34.64,34.84,34.63,34.83,135600.0,28.2736,28.4369,28.2655,28.4287,135600.0
2011-02-24 15:30:00,34.82,34.96,34.81,34.86,150300.0,28.4206,28.5348,28.4124,28.4532,150300.0
2011-02-24 15:40:00,34.87,34.93,34.83,34.88,244900.0,28.4614,28.5103,28.4287,28.4695,244900.0
2011-02-24 15:50:00,34.87,34.93,34.87,34.9,330100.0,28.4614,28.5103,28.4614,28.4859,330100.0
2011-02-25 09:30:00,35.7,36.0,35.5,35.64,305800.0,29.1388,29.3837,28.9756,29.0899,305800.0
2011-02-25 09:40:00,35.64,35.69,35.42,35.53,166200.0,29.0899,29.1307,28.9103,29.0001,166200.0
2011-02-25 09:50:00,35.53,35.87,35.48,35.85,105600.0,29.0001,29.2776,28.9593,29.2613,105600.0
2011-02-25 10:00:00,35.86,36.0,35.83,35.94,156400.0,29.2694,29.3837,29.2449,29.3347,156400.0
2011-02-25 10:10:00,35.94,35.99,35.77,35.78,117300.0,29.3347,29.3755,29.196,29.2041,117300.0
2011-02-25 10:20:00,35.77,35.99,35.74,35.87,105100.0,29.196,29.3755,29.1715,29.2776,105100.0
2011-02-25 10:30:00,35.88,36.0,35.82,36.0,117900.0,29.2858,29.3837,29.2368,29.3837,117900.0
2011-02-25 10:40:00,36.0,36.15,35.86,36.09,179000.0,29.3837,29.5061,29.2694,29.4572,179000.0
2011-02-25 10:50:00,36.08,36.15,36.05,36.06,85300.0,29.449,29.5061,29.4245,29.4327,85300.0
2011-02-25 11:00:00,36.07,36.09,35.85,35.85,148900.0,29.4408,29.4572,29.2613,29.2613,148900.0
2011-02-25 11:10:00,35.84,35.9,35.73,35.76,133500.0,29.2531,29.3021,29.1633,29.1878,133500.0
2011-02-25 11:20:00,35.76,35.76,35.56,35.58,78900.0,29.1878,29.1878,29.0246,29.0409,78900.0
2011-02-25 11:30:00,35.57,35.71,35.56,35.6,47900.0,29.0327,29.147,29.0246,29.0572,47900.0
2011-02-25 11:40:00,35.61,35.61,35.4,35.4,84100.0,29.0654,29.0654,28.894,28.894,84100.0
2011-02-25 11:50:00,35.42,35.62,35.4,35.62,71900.0,28.9103,29.0735,28.894,29.0735,71900.0
2011-02-25 12:00:00,35.62,35.66,35.61,35.63,31900.0,29.0735,29.1062,29.0654,29.0817,31900.0
2011-02-25 12:10:00,35.63,35.76,35.58,35.69,54700.0,29.0817,29.1878,29.0409,29.1307,54700.0
2011-02-25 12:20:00,35.69,35.86,35.69,35.79,76700.0,29.1307,29.2694,29.1307,29.2123,76700.0
2011-02-25 12:30:00,35.77,35.87,35.73,35.79,87700.0,29.196,29.2776,29.1633,29.2123,87700.0
2011-02-25 12:40:00,35.79,35.89,35.76,35.89,45700.0,29.2123,29.2939,29.1878,29.2939,45700.0
2011-02-25 12:50:00,35.89,35.92,35.76,35.82,45500.0,29.2939,29.3184,29.1878,29.2368,45500.0
2011-02-25 13:00:00,35.82,35.83,35.76,35.8,36700.0,29.2368,29.2449,29.1878,29.2205,36700.0
2011-02-25 13:10:00,35.81,35.96,35.8,35.94,53700.0,29.2286,29.351,29.2205,29.3347,53700.0
2011-02-25 13:20:00,35.94,35.96,35.84,35.88,50400.0,29.3347,29.351,29.2531,29.2858,50400.0
2011-02-25 13:30:00,35.88,35.88,35.78,35.8,42100.0,29.2858,29.2858,29.2041,29.2205,42100.0
2011-02-25 13:40:00,35.81,35.82,35.7,35.77,66800.0,29.2286,29.2368,29.1388,29.196,66800.0
2011-02-25 13:50:00,35.77,35.85,35.77,35.81,46800.0,29.196,29.2613,29.196,29.2286,46800.0
2011-02-25 14:00:00,35.82,35.82,35.67,35.78,48100.0,29.2368,29.2368,29.1143,29.2041,48100.0
2011-02-25 14:10:00,35.78,35.85,35.74,35.74,87400.0,29.2041,29.2613,29.1715,29.1715,87400.0
2011-02-25 14:20:00,35.75,35.81,35.7,35.73,44400.0,29.1796,29.2286,29.1388,29.1633,44400.0
2011-02-25 14:30:00,35.73,35.82,35.71,35.71,47300.0,29.1633,29.2368,29.147,29.147,47300.0
2011-02-25 14:40:00,35.72,35.84,35.72,35.77,51700.0,29.1552,29.2531,29.1552,29.196,51700.0
2011-02-25 14:50:00,35.77,35.8,35.73,35.78,47500.0,29.196,29.2205,29.1633,29.2041,47500.0
2011-02-25 15:00:00,35.79,35.83,35.73,35.82,47200.0,29.2123,29.2449,29.1633,29.2368,47200.0
2011-02-25 15:10:00,35.82,35.85,35.8,35.82,41500.0,29.2368,29.2613,29.2205,29.2368,41500.0
2011-02-25 15:20:00,35.82,35.83,35.75,35.79,56100.0,29.2368,29.2449,29.1796,29.2123,56100.0
2011-02-25 15:30:00,35.8,35.84,35.77,35.84,77600.0,29.2205,29.2531,29.196,29.2531,77600.0
2011-02-25 15:40:00,35.83,35.84,35.77,35.81,121300.0,29.2449,29.2531,29.196,29.2286,121300.0
2011-02-25 15:50:00,35.82,35.99,35.78,35.98,329600.0,29.2368,29.3755,29.2041,29.3674,329600.0
2011-02-28 09:30:00,36.66,37.38,36.53,37.17,370000.0,29.9224,30.5101,29.8163,30.3387,370000.0
2011-02-28 09:40:00,37.17,37.17,36.5,36.53,219800.0,30.3387,30.3387,29.7918,29.8163,219800.0
2011-02-28 09:50:00,36.53,36.85,36.42,36.73,275600.0,29.8163,30.0775,29.7265,29.9795,275600.0
2011-02-28 10:00:00,36.7,36.87,36.28,36.4,173700.0,29.955,30.0938,29.6122,29.7102,173700.0
2011-02-28 10:10:00,36.39,36.55,36.27,36.48,108700.0,29.702,29.8326,29.6041,29.7755,108700.0
2011-02-28 10:20:00,36.48,36.5,36.2,36.37,155400.0,29.7755,29.7918,29.5469,29.6857,155400.0
2011-02-28 10:30:00,36.4,36.49,36.17,36.17,107700.0,29.7102,29.7836,29.5225,29.5225,107700.0
2011-02-28 10:40:00,36.17,36.2,35.99,36.05,120900.0,29.5225,29.5469,29.3755,29.4245,120900.0
2011-02-28 10:50:00,36.04,36.37,36.04,36.31,120900.0,29.4163,29.6857,29.4163,29.6367,120900.0
2011-02-28 11:00:00,36.31,36.32,36.15,36.31,62900.0,29.6367,29.6449,29.5061,29.6367,62900.0
2011-02-28 11:10:00,36.31,36.32,36.18,36.3,78400.0,29.6367,29.6449,29.5306,29.6286,78400.0
2011-02-28 11:20:00,36.3,36.33,36.17,36.17,66400.0,29.6286,29.653,29.5225,29.5225,66400.0
2011-02-28 11:30:00,36.17,36.18,36.02,36.18,63100.0,29.5225,29.5306,29.4,29.5306,63100.0
2011-02-28 11:40:00,36.17,36.2,36.1,36.14,44000.0,29.5225,29.5469,29.4653,29.498,44000.0
2011-02-28 11:50:00,36.14,36.15,36.1,36.12,42700.0,29.498,29.5061,29.4653,29.4816,42700.0
2011-02-28 12:00:00,36.13,36.45,36.02,36.05,70200.0,29.4898,29.751,29.4,29.4245,70200.0
2011-02-28 12:10:00,36.05,36.11,36.02,36.06,30900.0,29.4245,29.4735,29.4,29.4327,30900.0
2011-02-28 12:20:00,36.05,36.1,36.02,36.03,60800.0,29.4245,29.4653,29.4,29.4082,60800.0
2011-02-28 12:30:00,36.03,36.17,36.03,36.07,76900.0,29.4082,29.5225,29.4082,29.4408,76900.0
2011-02-28 12:40:00,36.09,36.09,35.86,35.86,61600.0,29.4572,29.4572,29.2694,29.2694,61600.0
2011-02-28 12:50:00,35.86,36.0,35.68,35.71,78000.0,29.2694,29.3837,29.1225,29.147,78000.0
2011-02-28 13:00:00,35.69,35.82,35.67,35.8,62400.0,29.1307,29.2368,29.1143,29.2205,62400.0
2011-02-28 13:10:00,35.81,35.84,35.69,35.75,84500.0,29.2286,29.2531,29.1307,29.1796,84500.0
2011-02-28 13:20:00,35.75,35.77,35.37,35.52,193300.0,29.1796,29.196,28.8695,28.9919,193300.0
2011-02-28 13:30:00,35.52,35.67,35.48,35.64,56200.0,28.9919,29.1143,28.9593,29.0899,56200.0
2011-02-28 13:40:00,35.65,35.75,35.56,35.59,47300.0,29.098,29.1796,29.0246,29.049,47300.0
2011-02-28 13:50:00,35.59,35.63,35.44,35.46,68700.0,29.049,29.0817,28.9266,28.9429,68700.0
2011-02-28 14:00:00,35.45,35.47,35.29,35.33,145700.0,28.9348,28.9511,28.8042,28.8368,145700.0
2011-02-28 14:10:00,35.34,35.57,35.33,35.5,76000.0,28.845,29.0327,28.8368,28.9756,76000.0
2011-02-28 14:20:00,35.5,35.51,35.37,35.51,62700.0,28.9756,28.9838,28.8695,28.9838,62700.0
2011-02-28 14:30:00,35.49,35.63,35.49,35.62,41100.0,28.9674,29.0817,28.9674,29.0735,41100.0
2011-02-28 14:40:00,35.61,35.64,35.5,35.6,54600.0,29.0654,29.0899,28.9756,29.0572,54600.0
2011-02-28 14:50:00,35.58,35.66,35.52,35.62,47200.0,29.0409,29.1062,28.9919,29.0735,47200.0
2011-02-28 15:00:00,35.63,35.67,35.53,35.57,45400.0,29.0817,29.1143,29.0001,29.0327,45400.0
2011-02-28 15:10:00,35.57,35.67,35.56,35.65,63400.0,29.0327,29.1143,29.0246,29.098,63400.0
2011-02-28 15:20:00,35.65,35.72,35.64,35.72,66000.0,29.098,29.1552,29.0899,29.1552,66000.0
2011-02-28 15:30:00,35.73,35.87,35.68,35.82,93800.0,29.1633,29.2776,29.1225,29.2368,93800.0
2011-02-28 15:40:00,35.82,35.85,35.64,35.72,116300.0,29.2368,29.2613,29.0899,29.1552,116300.0
2011-02-28 15:50:00,35.71,35.94,35.71,35.94,249500.0,29.147,29.3347,29.147,29.3347,249500.0
2011-03-01 09:30:00,36.13,36.46,35.44,35.5,261400.0,29.4898,29.7592,28.9266,28.9756,261400.0
2011-03-01 09:40:00,35.51,35.66,35.16,35.64,192500.0,28.9838,29.1062,28.6981,29.0899,192500.0
2011-03-01 09:50:00,35.64,35.73,35.4,35.54,96400.0,29.0899,29.1633,28.894,29.0082,96400.0
2011-03-01 10:00:00,35.54,35.68,35.37,35.5,49300.0,29.0082,29.1225,28.8695,28.9756,49300.0
2011-03-01 10:10:00,35.47,35.64,35.23,35.23,74100.0,28.9511,29.0899,28.7552,28.7552,74100.0
2011-03-01 10:20:00,35.23,35.32,35.02,35.07,151600.0,28.7552,28.8287,28.5838,28.6246,151600.0
2011-03-01 10:30:00,35.05,35.06,34.86,34.94,130000.0,28.6083,28.6165,28.4532,28.5185,130000.0
2011-03-01 10:40:00,34.96,35.18,34.92,35.06,81200.0,28.5348,28.7144,28.5022,28.6165,81200.0
2011-03-01 10:50:00,35.06,35.57,35.06,35.51,71200.0,28.6165,29.0327,28.6165,28.9838,71200.0
2011-03-01 11:00:00,35.51,35.6,35.42,35.55,52400.0,28.9838,29.0572,28.9103,29.0164,52400.0
2011-03-01 11:10:00,35.57,35.72,35.53,35.69,76300.0,29.0327,29.1552,29.0001,29.1307,76300.0
2011-03-01 11:20:00,35.69,35.77,35.34,35.38,35900.0,29.1307,29.196,28.845,28.8776,35900.0
2011-03-01 11:30:00,35.36,35.46,35.28,35.3,64200.0,28.8613,28.9429,28.796,28.8123,64200.0
2011-03-01 11:40:00,35.31,35.37,35.14,35.24,107600.0,28.8205,28.8695,28.6818,28.7634,107600.0
2011-03-01 11:50:00,35.24,35.24,35.05,35.08,35100.0,28.7634,28.7634,28.6083,28.6328,35100.0
2011-03-01 12:00:00,35.07,35.13,34.95,34.96,76700.0,28.6246,28.6736,28.5267,28.5348,76700.0
2011-03-01 12:10:00,34.96,35.0,34.66,34.77,194300.0,28.5348,28.5675,28.29,28.3798,194300.0
2011-03-01 12:20:00,34.78,34.95,34.66,34.71,83300.0,28.3879,28.5267,28.29,28.3308,83300.0
2011-03-01 12:30:00,34.73,34.85,34.67,34.7,63300.0,28.3471,28.4451,28.2981,28.3226,63300.0
2011-03-01 12:40:00,34.71,34.86,34.71,34.8,33600.0,28.3308,28.4532,28.3308,28.4042,33600.0
2011-03-01 12:50:00,34.79,34.79,34.66,34.69,51400.0,28.3961,28.3961,28.29,28.3145,51400.0
2011-03-01 13:00:00,34.7,34.8,34.6,34.79,64000.0,28.3226,28.4042,28.241,28.3961,64000.0
2011-03-01 13:10:00,34.78,34.93,34.72,34.8,58800.0,28.3879,28.5103,28.3389,28.4042,58800.0
2011-03-01 13:20:00,34.79,34.82,34.6,34.67,86500.0,28.3961,28.4206,28.241,28.2981,86500.0
2011-03-01 13:30:00,34.67,34.8,34.64,34.69,53700.0,28.2981,28.4042,28.2736,28.3145,53700.0
2011-03-01 13:40:00,34.71,34.75,34.53,34.67,67300.0,28.3308,28.3634,28.1839,28.2981,67300.0
2011-03-01 13:50:00,34.65,34.84,34.62,34.77,53500.0,28.2818,28.4369,28.2573,28.3798,53500.0
2011-03-01 14:00:00,34.77,34.79,34.65,34.67,52500.0,28.3798,28.3961,28.2818,28.2981,52500.0
2011-03-01 14:10:00,34.65,34.77,34.6,34.72,71500.0,28.2818,28.3798,28.241,28.3389,71500.0
2011-03-01 14:20:00,34.72,34.74,34.5,34.51,93700.0,28.3389,28.3553,28.1594,28.1675,93700.0
2011-03-01 14:30:00,34.51,34.58,34.43,34.52,61300.0,28.1675,28.2247,28.1022,28.1757,61300.0
2011-03-01 14:40:00,34.51,34.6,34.5,34.57,44000.0,28.1675,28.241,28.1594,28.2165,44000.0
2011-03-01 14:50:00,34.56,34.65,34.51,34.55,56100.0,28.2083,28.2818,28.1675,28.2002,56100.0
2011-03-01 15:00:00,34.57,34.66,34.46,34.51,77400.0,28.2165,28.29,28.1267,28.1675,77400.0
2011-03-01 15:10:00,34.5,34.68,34.45,34.68,68400.0,28.1594,28.3063,28.1186,28.3063,68400.0
2011-03-01 15:20:00,34.68,34.71,34.57,34.62,68000.0,28.3063,28.3308,28.2165,28.2573,68000.0
2011-03-01 15:30:00,34.61,34.75,34.61,34.73,62200.0,28.2492,28.3634,28.2492,28.3471,62200.0
2011-03-01 15:40:00,34.72,34.78,34.67,34.77,140400.0,28.3389,28.3879,28.2981,28.3798,140400.0
2011-03-01 15:50:00,34.77,34.84,34.73,34.74,217800.0,28.3798,28.4369,28.3471,28.3553,217800.0
2011-03-02 09:30:00,34.58,34.85,34.26,34.45,277500.0,28.2247,28.4451,27.9635,28.1186,277500.0
2011-03-02 09:40:00,34.46,34.9,34.35,34.84,146000.0,28.1267,28.4859,28.0369,28.4369,146000.0
2011-03-02 09:50:00,34.85,34.99,34.65,34.99,171600.0,28.4451,28.5593,28.2818,28.5593,171600.0
2011-03-02 10:00:00,34.99,35.33,34.92,35.0,173600.0,28.5593,28.8368,28.5022,28.5675,173600.0
2011-03-02 10:10:00,35.0,35.12,34.96,35.03,90200.0,28.5675,28.6654,28.5348,28.592,90200.0
2011-03-02 10:20:00,35.04,35.1,34.8,35.06,77200.0,28.6001,28.6491,28.4042,28.6165,77200.0
2011-03-02 10:30:00,35.06,35.24,35.01,35.2,104100.0,28.6165,28.7634,28.5756,28.7307,104100.0
2011-03-02 10:40:00,35.21,35.41,35.16,35.4,79500.0,28.7389,28.9021,28.6981,28.894,79500.0
2011-03-02 10:50:00,35.4,35.46,35.22,35.26,100700.0,28.894,28.9429,28.7471,28.7797,100700.0
2011-03-02 11:00:00,35.27,35.54,35.24,35.47,81100.0,28.7879,29.0082,28.7634,28.9511,81100.0
2011-03-02 11:10:00,35.47,35.51,35.29,35.32,106800.0,28.9511,28.9838,28.8042,28.8287,106800.0
2011-03-02 11:20:00,35.32,35.34,35.09,35.09,81300.0,28.8287,28.845,28.6409,28.6409,81300.0
2011-03-02 11:30:00,35.09,35.15,34.89,34.94,105300.0,28.6409,28.6899,28.4777,28.5185,105300.0
2011-03-02 11:40:00,34.94,35.03,34.67,34.76,99500.0,28.5185,28.592,28.2981,28.3716,99500.0
2011-03-02 11:50:00,34.76,34.78,34.5,34.5,176100.0,28.3716,28.3879,28.1594,28.1594,176100.0
2011-03-02 12:00:00,34.48,34.56,34.32,34.52,163000.0,28.1431,28.2083,28.0125,28.1757,163000.0
2011-03-02 12:10:00,34.52,34.58,34.45,34.55,82800.0,28.1757,28.2247,28.1186,28.2002,82800.0
2011-03-02 12:20:00,34.55,34.76,34.55,34.75,54300.0,28.2002,28.3716,28.2002,28.3634,54300.0
2011-03-02 12:30:00,34.73,34.88,34.71,34.85,58400.0,28.3471,28.4695,28.3308,28.4451,58400.0
2011-03-02 12:40:00,34.84,34.87,34.78,34.87,44300.0,28.4369,28.4614,28.3879,28.4614,44300.0
2011-03-02 12:50:00,34.87,34.89,34.65,34.78,61500.0,28.4614,28.4777,28.2818,28.3879,61500.0
2011-03-02 13:00:00,34.78,34.93,34.71,34.71,106800.0,28.3879,28.5103,28.3308,28.3308,106800.0
2011-03-02 13:10:00,34.71,34.76,34.62,34.7,88900.0,28.3308,28.3716,28.2573,28.3226,88900.0
2011-03-02 13:20:00,34.71,34.84,34.69,34.77,35800.0,28.3308,28.4369,28.3145,28.3798,35800.0
2011-03-02 13:30:00,34.76,34.87,34.74,34.83,43000.0,28.3716,28.4614,28.3553,28.4287,43000.0
2011-03-02 13:40:00,34.82,34.82,34.55,34.76,128400.0,28.4206,28.4206,28.2002,28.3716,128400.0
2011-03-02 13:50:00,34.75,34.79,34.51,34.6,82000.0,28.3634,28.3961,28.1675,28.241,82000.0
2011-03-02 14:00:00,34.59,34.68,34.34,34.6,119900.0,28.2328,28.3063,28.0288,28.241,119900.0
2011-03-02 14:10:00,34.59,34.77,34.59,34.6,99800.0,28.2328,28.3798,28.2328,28.241,99800.0
2011-03-02 14:20:00,34.6,34.68,34.46,34.55,67200.0,28.241,28.3063,28.1267,28.2002,67200.0
2011-03-02 14:30:00,34.55,34.77,34.52,34.69,61900.0,28.2002,28.3798,28.1757,28.3145,61900.0
2011-03-02 14:40:00,34.68,34.84,34.67,34.79,58900.0,28.3063,28.4369,28.2981,28.3961,58900.0
2011-03-02 14:50:00,34.79,34.82,34.73,34.77,57300.0,28.3961,28.4206,28.3471,28.3798,57300.0
2011-03-02 15:00:00,34.78,34.97,34.78,34.87,150400.0,28.3879,28.543,28.3879,28.4614,150400.0
2011-03-02 15:10:00,34.88,34.9,34.7,34.77,123500.0,28.4695,28.4859,28.3226,28.3798,123500.0
2011-03-02 15:20:00,34.78,34.79,34.65,34.66,103500.0,28.3879,28.3961,28.2818,28.29,103500.0
2011-03-02 15:30:00,34.67,34.67,34.56,34.66,106600.0,28.2981,28.2981,28.2083,28.29,106600.0
2011-03-02 15:40:00,34.65,34.66,34.52,34.54,160100.0,28.2818,28.29,28.1757,28.192,160100.0
2011-03-02 15:50:00,34.57,34.59,34.47,34.52,276900.0,28.2165,28.2328,28.1349,28.1757,276900.0
2011-03-03 09:30:00,35.26,35.7,35.13,35.14,149800.0,28.7797,29.1388,28.6736,28.6818,149800.0
2011-03-03 09:40:00,35.16,35.27,34.89,35.21,197400.0,28.6981,28.7879,28.4777,28.7389,197400.0
2011-03-03 09:50:00,35.19,35.31,35.04,35.1,91900.0,28.7226,28.8205,28.6001,28.6491,91900.0
2011-03-03 10:00:00,35.13,35.15,34.97,35.11,179900.0,28.6736,28.6899,28.543,28.6573,179900.0
2011-03-03 10:10:00,35.13,35.22,35.1,35.18,88400.0,28.6736,28.7471,28.6491,28.7144,88400.0
2011-03-03 10:20:00,35.18,35.35,35.14,35.28,78100.0,28.7144,28.8532,28.6818,28.796,78100.0
2011-03-03 10:30:00,35.24,35.28,35.14,35.23,79600.0,28.7634,28.796,28.6818,28.7552,79600.0
2011-03-03 10:40:00,35.25,35.42,35.24,35.28,121700.0,28.7715,28.9103,28.7634,28.796,121700.0
2011-03-03 10:50:00,35.28,35.37,35.18,35.27,55700.0,28.796,28.8695,28.7144,28.7879,55700.0
2011-03-03 11:00:00,35.29,35.37,35.26,35.34,70600.0,28.8042,28.8695,28.7797,28.845,70600.0
2011-03-03 11:10:00,35.35,35.39,35.29,35.38,65100.0,28.8532,28.8858,28.8042,28.8776,65100.0
2011-03-03 11:20:00,35.35,35.4,35.3,35.4,55900.0,28.8532,28.894,28.8123,28.894,55900.0
2011-03-03 11:30:00,35.4,35.47,35.39,35.44,43100.0,28.894,28.9511,28.8858,28.9266,43100.0
2011-03-03 11:40:00,35.44,35.52,35.4,35.48,71000.0,28.9266,28.9919,28.894,28.9593,71000.0
2011-03-03 11:50:00,35.47,35.57,35.42,35.56,69900.0,28.9511,29.0327,28.9103,29.0246,69900.0
2011-03-03 12:00:00,35.55,35.6,35.54,35.59,53000.0,29.0164,29.0572,29.0082,29.049,53000.0
2011-03-03 12:10:00,35.59,35.63,35.55,35.55,59100.0,29.049,29.0817,29.0164,29.0164,59100.0
2011-03-03 12:20:00,35.56,35.65,35.56,35.59,56900.0,29.0246,29.098,29.0246,29.049,56900.0
2011-03-03 12:30:00,35.59,35.62,35.56,35.62,51500.0,29.049,29.0735,29.0246,29.0735,51500.0
2011-03-03 12:40:00,35.62,35.67,35.57,35.6,96900.0,29.0735,29.1143,29.0327,29.0572,96900.0
2011-03-03 12:50:00,35.6,35.62,35.5,35.5,132600.0,29.0572,29.0735,28.9756,28.9756,132600.0
2011-03-03 13:00:00,35.51,35.59,35.5,35.59,39400.0,28.9838,29.049,28.9756,29.049,39400.0
2011-03-03 13:10:00,35.59,35.69,35.56,35.67,45000.0,29.049,29.1307,29.0246,29.1143,45000.0
2011-03-03 13:20:00,35.68,35.68,35.53,35.54,49400.0,29.1225,29.1225,29.0001,29.0082,49400.0
2011-03-03 13:30:00,35.53,35.65,35.53,35.61,27800.0,29.0001,29.098,29.0001,29.0654,27800.0
2011-03-03 13:40:00,35.61,35.69,35.6,35.69,70800.0,29.0654,29.1307,29.0572,29.1307,70800.0
2011-03-03 13:50:00,35.69,35.73,35.67,35.69,53200.0,29.1307,29.1633,29.1143,29.1307,53200.0
2011-03-03 14:00:00,35.69,35.79,35.69,35.69,73100.0,29.1307,29.2123,29.1307,29.1307,73100.0
2011-03-03 14:10:00,35.69,35.85,35.69,35.84,88900.0,29.1307,29.2613,29.1307,29.2531,88900.0
2011-03-03 14:20:00,35.83,35.86,35.74,35.76,75100.0,29.2449,29.2694,29.1715,29.1878,75100.0
2011-03-03 14:30:00,35.75,35.81,35.73,35.81,62100.0,29.1796,29.2286,29.1633,29.2286,62100.0
2011-03-03 14:40:00,35.81,35.83,35.75,35.75,116500.0,29.2286,29.2449,29.1796,29.1796,116500.0
2011-03-03 14:50:00,35.76,35.8,35.72,35.78,68100.0,29.1878,29.2205,29.1552,29.2041,68100.0
2011-03-03 15:00:00,35.77,35.8,35.68,35.69,162700.0,29.196,29.2205,29.1225,29.1307,162700.0
2011-03-03 15:10:00,35.71,35.71,35.6,35.61,154300.0,29.147,29.147,29.0572,29.0654,154300.0
2011-03-03 15:20:00,35.61,35.63,35.54,35.54,114800.0,29.0654,29.0817,29.0082,29.0082,114800.0
2011-03-03 15:30:00,35.55,35.56,35.41,35.48,219200.0,29.0164,29.0246,28.9021,28.9593,219200.0
2011-03-03 15:40:00,35.47,35.5,35.42,35.44,290300.0,28.9511,28.9756,28.9103,28.9266,290300.0
2011-03-03 15:50:00,35.45,35.47,35.38,35.4,381500.0,28.9348,28.9511,28.8776,28.894,381500.0
2011-03-04 09:30:00,35.86,35.88,35.05,35.05,165000.0,29.2694,29.2858,28.6083,28.6083,165000.0
2011-03-04 09:40:00,35.1,35.22,34.82,35.06,158000.0,28.6491,28.7471,28.4206,28.6165,158000.0
2011-03-04 09:50:00,35.12,35.3,35.0,35.3,88500.0,28.6654,28.8123,28.5675,28.8123,88500.0
2011-03-04 10:00:00,35.29,35.43,35.23,35.33,78400.0,28.8042,28.9185,28.7552,28.8368,78400.0
2011-03-04 10:10:00,35.31,35.36,35.01,35.03,99400.0,28.8205,28.8613,28.5756,28.592,99400.0
2011-03-04 10:20:00,35.06,35.11,34.92,34.97,84500.0,28.6165,28.6573,28.5022,28.543,84500.0
2011-03-04 10:30:00,34.97,35.17,34.93,35.14,68800.0,28.543,28.7062,28.5103,28.6818,68800.0
2011-03-04 10:40:00,35.18,35.4,35.17,35.33,74500.0,28.7144,28.894,28.7062,28.8368,74500.0
2011-03-04 10:50:00,35.32,35.39,35.23,35.38,52700.0,28.8287,28.8858,28.7552,28.8776,52700.0
2011-03-04 11:00:00,35.35,35.39,35.2,35.22,121600.0,28.8532,28.8858,28.7307,28.7471,121600.0
2011-03-04 11:10:00,35.2,35.24,35.06,35.12,66400.0,28.7307,28.7634,28.6165,28.6654,66400.0
2011-03-04 11:20:00,35.12,35.21,35.1,35.16,32500.0,28.6654,28.7389,28.6491,28.6981,32500.0
2011-03-04 11:30:00,35.16,35.32,35.14,35.24,38200.0,28.6981,28.8287,28.6818,28.7634,38200.0
2011-03-04 11:40:00,35.26,35.27,35.1,35.12,88000.0,28.7797,28.7879,28.6491,28.6654,88000.0
2011-03-04 11:50:00,35.09,35.19,35.02,35.02,28200.0,28.6409,28.7226,28.5838,28.5838,28200.0
2011-03-04 12:00:00,35.02,35.09,35.02,35.06,31600.0,28.5838,28.6409,28.5838,28.6165,31600.0
2011-03-04 12:10:00,35.07,35.07,34.89,34.97,44100.0,28.6246,28.6246,28.4777,28.543,44100.0
2011-03-04 12:20:00,34.97,34.97,34.8,34.89,48100.0,28.543,28.543,28.4042,28.4777,48100.0
2011-03-04 12:30:00,34.89,34.9,34.74,34.88,48500.0,28.4777,28.4859,28.3553,28.4695,48500.0
2011-03-04 12:40:00,34.88,34.9,34.79,34.88,53900.0,28.4695,28.4859,28.3961,28.4695,53900.0
2011-03-04 12:50:00,34.88,34.9,34.82,34.87,27300.0,28.4695,28.4859,28.4206,28.4614,27300.0
2011-03-04 13:00:00,34.87,34.94,34.87,34.93,26800.0,28.4614,28.5185,28.4614,28.5103,26800.0
2011-03-04 13:10:00,34.92,34.95,34.84,34.87,39100.0,28.5022,28.5267,28.4369,28.4614,39100.0
2011-03-04 13:20:00,34.87,34.9,34.85,34.87,23800.0,28.4614,28.4859,28.4451,28.4614,23800.0
2011-03-04 13:30:00,34.88,35.06,34.88,34.99,87500.0,28.4695,28.6165,28.4695,28.5593,87500.0
2011-03-04 13:40:00,34.99,35.0,34.81,34.84,55700.0,28.5593,28.5675,28.4124,28.4369,55700.0
2011-03-04 13:50:00,34.84,34.92,34.78,34.91,71100.0,28.4369,28.5022,28.3879,28.494,71100.0
2011-03-04 14:00:00,34.91,34.91,34.81,34.81,34000.0,28.494,28.494,28.4124,28.4124,34000.0
2011-03-04 14:10:00,34.81,34.88,34.78,34.86,50700.0,28.4124,28.4695,28.3879,28.4532,50700.0
2011-03-04 14:20:00,34.87,34.95,34.85,34.92,31000.0,28.4614,28.5267,28.4451,28.5022,31000.0
2011-03-04 14:30:00,34.92,34.92,34.82,34.88,41000.0,28.5022,28.5022,28.4206,28.4695,41000.0
2011-03-04 14:40:00,34.89,34.89,34.84,34.85,54700.0,28.4777,28.4777,28.4369,28.4451,54700.0
2011-03-04 14:50:00,34.85,34.89,34.8,34.89,40900.0,28.4451,28.4777,28.4042,28.4777,40900.0
2011-03-04 15:00:00,34.9,35.03,34.89,34.94,74400.0,28.4859,28.592,28.4777,28.5185,74400.0
2011-03-04 15:10:00,34.95,34.98,34.85,34.91,48200.0,28.5267,28.5512,28.4451,28.494,48200.0
2011-03-04 15:20:00,34.91,34.91,34.81,34.81,81400.0,28.494,28.494,28.4124,28.4124,81400.0
2011-03-04 15:30:00,34.82,34.95,34.78,34.93,75400.0,28.4206,28.5267,28.3879,28.5103,75400.0
2011-03-04 15:40:00,34.94,35.08,34.94,35.0,108400.0,28.5185,28.6328,28.5185,28.5675,108400.0
2011-03-04 15:50:00,34.99,35.05,34.93,34.99,146600.0,28.5593,28.6083,28.5103,28.5593,146600.0
2011-03-07 09:30:00,34.96,35.32,34.85,35.09,184600.0,28.5348,28.8287,28.4451,28.6409,184600.0
2011-03-07 09:40:00,35.1,35.1,34.75,34.87,114300.0,28.6491,28.6491,28.3634,28.4614,114300.0
2011-03-07 09:50:00,34.87,34.99,34.7,34.85,110200.0,28.4614,28.5593,28.3226,28.4451,110200.0
2011-03-07 10:00:00,34.87,34.88,34.71,34.78,105400.0,28.4614,28.4695,28.3308,28.3879,105400.0
2011-03-07 10:10:00,34.76,34.9,34.72,34.87,70900.0,28.3716,28.4859,28.3389,28.4614,70900.0
2011-03-07 10:20:00,34.86,35.03,34.85,34.94,120200.0,28.4532,28.592,28.4451,28.5185,120200.0
2011-03-07 10:30:00,34.94,34.98,34.64,34.65,100900.0,28.5185,28.5512,28.2736,28.2818,100900.0
2011-03-07 10:40:00,34.64,34.68,34.28,34.51,150700.0,28.2736,28.3063,27.9798,28.1675,150700.0
2011-03-07 10:50:00,34.52,34.68,34.37,34.48,84600.0,28.1757,28.3063,28.0533,28.1431,84600.0
2011-03-07 11:00:00,34.48,34.5,34.01,34.02,178500.0,28.1431,28.1594,27.7594,27.7676,178500.0
2011-03-07 11:10:00,34.02,34.1,33.88,33.92,225400.0,27.7676,27.8329,27.6533,27.686,225400.0
2011-03-07 11:20:00,33.92,33.93,33.73,33.75,123600.0,27.686,27.6941,27.5309,27.5472,123600.0
2011-03-07 11:30:00,33.78,33.79,33.59,33.73,77600.0,27.5717,27.5799,27.4166,27.5309,77600.0
2011-03-07 11:40:00,33.73,33.8,33.57,33.57,87100.0,27.5309,27.588,27.4003,27.4003,87100.0
2011-03-07 11:50:00,33.57,33.58,33.4,33.56,138900.0,27.4003,27.4085,27.2615,27.3921,138900.0
2011-03-07 12:00:00,33.6,33.81,33.57,33.78,57100.0,27.4248,27.5962,27.4003,27.5717,57100.0
2011-03-07 12:10:00,33.79,33.85,33.76,33.76,53500.0,27.5799,27.6288,27.5554,27.5554,53500.0
2011-03-07 12:20:00,33.73,33.73,33.48,33.49,101800.0,27.5309,27.5309,27.3268,27.335,101800.0
2011-03-07 12:30:00,33.49,33.78,33.49,33.78,84700.0,27.335,27.5717,27.335,27.5717,84700.0
2011-03-07 12:40:00,33.79,33.79,33.67,33.67,25200.0,27.5799,27.5799,27.4819,27.4819,25200.0
2011-03-07 12:50:00,33.67,33.74,33.55,33.64,72300.0,27.4819,27.5391,27.384,27.4574,72300.0
2011-03-07 13:00:00,33.64,33.65,33.5,33.56,72100.0,27.4574,27.4656,27.3432,27.3921,72100.0
2011-03-07 13:10:00,33.56,33.67,33.45,33.53,100800.0,27.3921,27.4819,27.3024,27.3676,100800.0
2011-03-07 13:20:00,33.52,33.56,33.43,33.44,48400.0,27.3595,27.3921,27.286,27.2942,48400.0
2011-03-07 13:30:00,33.43,33.59,33.4,33.57,56900.0,27.286,27.4166,27.2615,27.4003,56900.0
2011-03-07 13:40:00,33.57,33.69,33.57,33.67,63200.0,27.4003,27.4982,27.4003,27.4819,63200.0
2011-03-07 13:50:00,33.68,33.75,33.6,33.67,76300.0,27.4901,27.5472,27.4248,27.4819,76300.0
2011-03-07 14:00:00,33.67,33.88,33.66,33.81,62000.0,27.4819,27.6533,27.4738,27.5962,62000.0
2011-03-07 14:10:00,33.82,34.01,33.78,34.01,103900.0,27.6044,27.7594,27.5717,27.7594,103900.0
2011-03-07 14:20:00,34.01,34.16,34.0,34.09,156200.0,27.7594,27.8819,27.7513,27.8247,156200.0
2011-03-07 14:30:00,34.09,34.21,34.07,34.17,92600.0,27.8247,27.9227,27.8084,27.89,92600.0
2011-03-07 14:40:00,34.15,34.23,34.11,34.13,118000.0,27.8737,27.939,27.8411,27.8574,118000.0
2011-03-07 14:50:00,34.13,34.22,34.1,34.15,54900.0,27.8574,27.9308,27.8329,27.8737,54900.0
2011-03-07 15:00:00,34.14,34.21,34.09,34.18,75200.0,27.8655,27.9227,27.8247,27.8982,75200.0
2011-03-07 15:10:00,34.19,34.39,34.19,34.33,105100.0,27.9064,28.0696,27.9064,28.0206,105100.0
2011-03-07 15:20:00,34.31,34.47,34.28,34.41,59300.0,28.0043,28.1349,27.9798,28.0859,59300.0
2011-03-07 15:30:00,34.41,34.59,34.36,34.5,93200.0,28.0859,28.2328,28.0451,28.1594,93200.0
2011-03-07 15:40:00,34.51,34.59,34.44,34.54,148100.0,28.1675,28.2328,28.1104,28.192,148100.0
2011-03-07 15:50:00,34.53,34.53,34.4,34.42,366900.0,28.1839,28.1839,28.0778,28.0941,366900.0
2011-03-08 09:30:00,34.31,34.4,33.92,33.96,155300.0,28.0043,28.0778,27.686,27.7186,155300.0
2011-03-08 09:40:00,33.97,34.0,33.29,33.37,226300.0,27.7268,27.7513,27.1718,27.2371,226300.0
2011-03-08 09:50:00,33.38,33.79,33.34,33.74,206300.0,27.2452,27.5799,27.2126,27.5391,206300.0
2011-03-08 10:00:00,33.74,34.01,33.68,33.68,223600.0,27.5391,27.7594,27.4901,27.4901,223600.0
2011-03-08 10:10:00,33.7,34.07,33.65,34.04,168800.0,27.5064,27.8084,27.4656,27.7839,168800.0
2011-03-08 10:20:00,34.04,34.15,33.96,33.99,64800.0,27.7839,27.8737,27.7186,27.7431,64800.0
2011-03-08 10:30:00,33.99,34.11,33.95,34.09,86900.0,27.7431,27.8411,27.7105,27.8247,86900.0
2011-03-08 10:40:00,34.1,34.15,33.82,34.04,120100.0,27.8329,27.8737,27.6044,27.7839,120100.0
2011-03-08 10:50:00,34.04,34.14,34.01,34.02,39600.0,27.7839,27.8655,27.7594,27.7676,39600.0
2011-03-08 11:00:00,34.03,34.03,33.82,33.93,61500.0,27.7758,27.7758,27.6044,27.6941,61500.0
2011-03-08 11:10:00,33.93,34.03,33.8,34.01,72100.0,27.6941,27.7758,27.588,27.7594,72100.0
2011-03-08 11:20:00,34.01,34.12,33.97,34.07,81000.0,27.7594,27.8492,27.7268,27.8084,81000.0
2011-03-08 11:30:00,34.08,34.1,33.95,33.95,66300.0,27.8166,27.8329,27.7105,27.7105,66300.0
2011-03-08 11:40:00,33.96,34.0,33.91,33.97,57500.0,27.7186,27.7513,27.6778,27.7268,57500.0
2011-03-08 11:50:00,33.98,34.06,33.94,34.04,50900.0,27.7349,27.8002,27.7023,27.7839,50900.0
2011-03-08 12:00:00,34.02,34.03,33.88,33.89,79300.0,27.7676,27.7758,27.6533,27.6615,79300.0
2011-03-08 12:10:00,33.89,33.98,33.83,33.84,49700.0,27.6615,27.7349,27.6125,27.6207,49700.0
2011-03-08 12:20:00,33.84,33.88,33.8,33.85,132300.0,27.6207,27.6533,27.588,27.6288,132300.0
2011-03-08 12:30:00,33.85,33.91,33.83,33.87,72200.0,27.6288,27.6778,27.6125,27.6452,72200.0
2011-03-08 12:40:00,33.88,33.95,33.83,33.83,48300.0,27.6533,27.7105,27.6125,27.6125,48300.0
2011-03-08 12:50:00,33.83,33.95,33.78,33.89,84900.0,27.6125,27.7105,27.5717,27.6615,84900.0
2011-03-08 13:00:00,33.89,34.05,33.89,34.01,90100.0,27.6615,27.7921,27.6615,27.7594,90100.0
2011-03-08 13:10:00,34.01,34.01,33.93,33.95,45600.0,27.7594,27.7594,27.6941,27.7105,45600.0
2011-03-08 13:20:00,33.95,34.03,33.95,34.02,54700.0,27.7105,27.7758,27.7105,27.7676,54700.0
2011-03-08 13:30:00,34.02,34.06,33.97,34.04,21600.0,27.7676,27.8002,27.7268,27.7839,21600.0
2011-03-08 13:40:00,34.03,34.07,33.97,34.07,19800.0,27.7758,27.8084,27.7268,27.8084,19800.0
2011-03-08 13:50:00,34.07,34.07,33.97,33.98,33900.0,27.8084,27.8084,27.7268,27.7349,33900.0
2011-03-08 14:00:00,33.98,33.98,33.75,33.75,68500.0,27.7349,27.7349,27.5472,27.5472,68500.0
2011-03-08 14:10:00,33.74,33.79,33.63,33.79,66900.0,27.5391,27.5799,27.4493,27.5799,66900.0
2011-03-08 14:20:00,33.8,33.85,33.76,33.78,37600.0,27.588,27.6288,27.5554,27.5717,37600.0
2011-03-08 14:30:00,33.79,33.82,33.7,33.82,65300.0,27.5799,27.6044,27.5064,27.6044,65300.0
2011-03-08 14:40:00,33.83,34.02,33.83,34.02,49500.0,27.6125,27.7676,27.6125,27.7676,49500.0
2011-03-08 14:50:00,33.99,34.0,33.93,33.97,46000.0,27.7431,27.7513,27.6941,27.7268,46000.0
2011-03-08 15:00:00,33.96,33.98,33.87,33.97,54000.0,27.7186,27.7349,27.6452,27.7268,54000.0
2011-03-08 15:10:00,33.97,34.05,33.96,33.99,50900.0,27.7268,27.7921,27.7186,27.7431,50900.0
2011-03-08 15:20:00,33.99,34.0,33.88,33.93,55400.0,27.7431,27.7513,27.6533,27.6941,55400.0
2011-03-08 15:30:00,33.93,34.01,33.89,33.97,62200.0,27.6941,27.7594,27.6615,27.7268,62200.0
2011-03-08 15:40:00,33.97,33.98,33.82,33.87,96400.0,27.7268,27.7349,27.6044,27.6452,96400.0
2011-03-08 15:50:00,33.87,33.89,33.81,33.82,141800.0,27.6452,27.6615,27.5962,27.6044,141800.0
2011-03-09 09:30:00,33.64,33.73,32.76,32.85,323400.0,27.4574,27.5309,26.7392,26.8126,323400.0
2011-03-09 09:40:00,32.84,32.89,32.5,32.62,418500.0,26.8045,26.8453,26.5269,26.6249,418500.0
2011-03-09 09:50:00,32.61,32.72,32.52,32.65,291100.0,26.6167,26.7065,26.5433,26.6494,291100.0
2011-03-09 10:00:00,32.61,32.68,32.32,32.34,400800.0,26.6167,26.6739,26.38,26.3964,400800.0
2011-03-09 10:10:00,32.34,32.46,32.16,32.41,443000.0,26.3964,26.4943,26.2494,26.4535,443000.0
2011-03-09 10:20:00,32.39,32.85,32.38,32.7,239000.0,26.4372,26.8126,26.429,26.6902,239000.0
2011-03-09 10:30:00,32.7,32.75,32.56,32.64,253300.0,26.6902,26.731,26.5759,26.6412,253300.0
2011-03-09 10:40:00,32.65,32.67,32.44,32.45,169100.0,26.6494,26.6657,26.478,26.4861,169100.0
2011-03-09 10:50:00,32.46,32.47,32.21,32.33,159000.0,26.4943,26.5025,26.2902,26.3882,159000.0
2011-03-09 11:00:00,32.32,32.36,32.22,32.24,197600.0,26.38,26.4127,26.2984,26.3147,197600.0
2011-03-09 11:10:00,32.24,32.32,32.18,32.2,199800.0,26.3147,26.38,26.2658,26.2821,199800.0
2011-03-09 11:20:00,32.21,32.26,32.0,32.01,303700.0,26.2902,26.3311,26.1188,26.127,303700.0
2011-03-09 11:30:00,32.02,32.19,31.95,32.18,322700.0,26.1352,26.2739,26.078,26.2658,322700.0
2011-03-09 11:40:00,32.2,32.25,32.08,32.23,157000.0,26.2821,26.3229,26.1841,26.3066,157000.0
2011-03-09 11:50:00,32.22,32.46,32.18,32.31,154000.0,26.2984,26.4943,26.2658,26.3719,154000.0
2011-03-09 12:00:00,32.32,32.44,32.27,32.28,143900.0,26.38,26.478,26.3392,26.3474,143900.0
2011-03-09 12:10:00,32.28,32.44,32.27,32.42,94200.0,26.3474,26.478,26.3392,26.4617,94200.0
2011-03-09 12:20:00,32.42,32.48,32.24,32.28,151900.0,26.4617,26.5106,26.3147,26.3474,151900.0
2011-03-09 12:30:00,32.29,32.41,32.29,32.39,93000.0,26.3555,26.4535,26.3555,26.4372,93000.0
2011-03-09 12:40:00,32.4,32.45,32.22,32.42,119000.0,26.4453,26.4861,26.2984,26.4617,119000.0
2011-03-09 12:50:00,32.42,32.47,32.3,32.36,127400.0,26.4617,26.5025,26.3637,26.4127,127400.0
2011-03-09 13:00:00,32.36,32.4,32.24,32.38,118000.0,26.4127,26.4453,26.3147,26.429,118000.0
2011-03-09 13:10:00,32.38,32.43,32.3,32.3,128600.0,26.429,26.4698,26.3637,26.3637,128600.0
2011-03-09 13:20:00,32.31,32.35,32.25,32.26,116900.0,26.3719,26.4045,26.3229,26.3311,116900.0
2011-03-09 13:30:00,32.26,32.27,32.08,32.13,169300.0,26.3311,26.3392,26.1841,26.2249,169300.0
2011-03-09 13:40:00,32.13,32.17,32.05,32.16,103600.0,26.2249,26.2576,26.1597,26.2494,103600.0
2011-03-09 13:50:00,32.16,32.17,32.01,32.12,138800.0,26.2494,26.2576,26.127,26.2168,138800.0
2011-03-09 14:00:00,32.13,32.2,32.11,32.15,124200.0,26.2249,26.2821,26.2086,26.2413,124200.0
2011-03-09 14:10:00,32.14,32.23,32.11,32.19,115600.0,26.2331,26.3066,26.2086,26.2739,115600.0
2011-03-09 14:20:00,32.18,32.19,32.06,32.09,172500.0,26.2658,26.2739,26.1678,26.1923,172500.0
2011-03-09 14:30:00,32.1,32.12,32.0,32.04,216200.0,26.2005,26.2168,26.1188,26.1515,216200.0
2011-03-09 14:40:00,32.05,32.12,32.0,32.06,180800.0,26.1597,26.2168,26.1188,26.1678,180800.0
2011-03-09 14:50:00,32.06,32.16,32.0,32.04,333600.0,26.1678,26.2494,26.1188,26.1515,333600.0
2011-03-09 15:00:00,32.04,32.08,31.96,32.07,227800.0,26.1515,26.1841,26.0862,26.176,227800.0
2011-03-09 15:10:00,32.08,32.1,32.02,32.04,177300.0,26.1841,26.2005,26.1352,26.1515,177300.0
2011-03-09 15:20:00,32.05,32.06,31.91,32.03,272000.0,26.1597,26.1678,26.0454,26.1433,272000.0
2011-03-09 15:30:00,32.0,32.06,31.94,31.98,480100.0,26.1188,26.1678,26.0699,26.1025,480100.0
2011-03-09 15:40:00,31.98,32.05,31.96,31.99,598400.0,26.1025,26.1597,26.0862,26.1107,598400.0
2011-03-09 15:50:00,31.99,32.12,31.93,32.0,761200.0,26.1107,26.2168,26.0617,26.1188,761200.0
2011-03-10 09:30:00,30.91,31.98,30.5,30.89,1101800.0,25.2292,26.1025,24.8945,25.2128,1101800.0
2011-03-10 09:40:00,30.9,31.3,30.82,31.26,379500.0,25.221,25.5475,25.1557,25.5148,379500.0
2011-03-10 09:50:00,31.25,31.42,31.08,31.11,382300.0,25.5067,25.6454,25.3679,25.3924,382300.0
2011-03-10 10:00:00,31.11,31.2,30.96,30.97,407700.0,25.3924,25.4659,25.27,25.2781,407700.0
2011-03-10 10:10:00,30.96,31.06,30.82,31.04,572000.0,25.27,25.3516,25.1557,25.3353,572000.0
2011-03-10 10:20:00,31.06,31.19,30.96,31.02,123200.0,25.3516,25.4577,25.27,25.319,123200.0
2011-03-10 10:30:00,31.01,31.05,30.8,30.8,170400.0,25.3108,25.3434,25.1394,25.1394,170400.0
2011-03-10 10:40:00,30.81,31.03,30.81,31.0,226700.0,25.1475,25.3271,25.1475,25.3026,226700.0
2011-03-10 10:50:00,31.0,31.13,30.98,31.07,119400.0,25.3026,25.4087,25.2863,25.3598,119400.0
2011-03-10 11:00:00,31.09,31.21,31.0,31.17,145200.0,25.3761,25.474,25.3026,25.4414,145200.0
2011-03-10 11:10:00,31.16,31.25,31.15,31.24,132100.0,25.4332,25.5067,25.4251,25.4985,132100.0
2011-03-10 11:20:00,31.24,31.33,31.22,31.31,101500.0,25.4985,25.572,25.4822,25.5557,101500.0
2011-03-10 11:30:00,31.31,31.69,31.3,31.6,278100.0,25.5557,25.8658,25.5475,25.7924,278100.0
2011-03-10 11:40:00,31.6,31.64,31.52,31.52,185900.0,25.7924,25.825,25.7271,25.7271,185900.0
2011-03-10 11:50:00,31.52,31.92,31.52,31.9,220100.0,25.7271,26.0535,25.7271,26.0372,220100.0
2011-03-10 12:00:00,31.9,32.0,31.72,31.78,345800.0,26.0372,26.1188,25.8903,25.9393,345800.0
2011-03-10 12:10:00,31.79,31.81,31.71,31.75,170100.0,25.9474,25.9638,25.8821,25.9148,170100.0
2011-03-10 12:20:00,31.76,31.83,31.66,31.7,210600.0,25.923,25.9801,25.8413,25.874,210600.0
2011-03-10 12:30:00,31.71,31.78,31.6,31.65,170900.0,25.8821,25.9393,25.7924,25.8332,170900.0
2011-03-10 12:40:00,31.65,31.67,31.56,31.56,98200.0,25.8332,25.8495,25.7597,25.7597,98200.0
2011-03-10 12:50:00,31.57,31.72,31.56,31.72,111600.0,25.7679,25.8903,25.7597,25.8903,111600.0
2011-03-10 13:00:00,31.72,31.82,31.68,31.79,145000.0,25.8903,25.9719,25.8577,25.9474,145000.0
2011-03-10 13:10:00,31.79,31.89,31.77,31.83,150200.0,25.9474,26.0291,25.9311,25.9801,150200.0
2011-03-10 13:20:00,31.82,31.82,31.49,31.49,220200.0,25.9719,25.9719,25.7026,25.7026,220200.0
2011-03-10 13:30:00,31.49,31.51,31.33,31.34,78100.0,25.7026,25.7189,25.572,25.5801,78100.0
2011-03-10 13:40:00,31.32,31.5,31.32,31.5,56400.0,25.5638,25.7107,25.5638,25.7107,56400.0
2011-03-10 13:50:00,31.5,31.57,31.43,31.56,50400.0,25.7107,25.7679,25.6536,25.7597,50400.0
2011-03-10 14:00:00,31.56,31.72,31.52,31.69,81800.0,25.7597,25.8903,25.7271,25.8658,81800.0
2011-03-10 14:10:00,31.69,31.7,31.64,31.69,51200.0,25.8658,25.874,25.825,25.8658,51200.0
2011-03-10 14:20:00,31.69,31.71,31.66,31.69,73300.0,25.8658,25.8821,25.8413,25.8658,73300.0
2011-03-10 14:30:00,31.69,31.82,31.67,31.78,93400.0,25.8658,25.9719,25.8495,25.9393,93400.0
2011-03-10 14:40:00,31.78,31.83,31.69,31.77,239200.0,25.9393,25.9801,25.8658,25.9311,239200.0
2011-03-10 14:50:00,31.77,31.83,31.75,31.79,105100.0,25.9311,25.9801,25.9148,25.9474,105100.0
2011-03-10 15:00:00,31.78,31.8,31.68,31.71,134300.0,25.9393,25.9556,25.8577,25.8821,134300.0
2011-03-10 15:10:00,31.71,31.71,31.53,31.56,127500.0,25.8821,25.8821,25.7352,25.7597,127500.0
2011-03-10 15:20:00,31.56,31.74,31.53,31.69,145400.0,25.7597,25.9066,25.7352,25.8658,145400.0
2011-03-10 15:30:00,31.69,31.79,31.66,31.79,219400.0,25.8658,25.9474,25.8413,25.9474,219400.0
2011-03-10 15:40:00,31.79,31.93,31.79,31.87,203600.0,25.9474,26.0617,25.9474,26.0127,203600.0
2011-03-10 15:50:00,31.87,31.87,31.64,31.64,612400.0,26.0127,26.0127,25.825,25.825,612400.0
2011-03-11 09:30:00,30.63,31.2,30.6,30.95,383400.0,25.0006,25.4659,24.9761,25.2618,383400.0
2011-03-11 09:40:00,30.96,31.59,30.96,31.58,288900.0,25.27,25.7842,25.27,25.776,288900.0
2011-03-11 09:50:00,31.58,31.66,31.2,31.29,129000.0,25.776,25.8413,25.4659,25.5393,129000.0
2011-03-11 10:00:00,31.29,31.3,30.94,30.98,111700.0,25.5393,25.5475,25.2537,25.2863,111700.0
2011-03-11 10:10:00,30.97,31.08,30.85,31.08,223800.0,25.2781,25.3679,25.1802,25.3679,223800.0
2011-03-11 10:20:00,31.08,31.29,31.08,31.19,108300.0,25.3679,25.5393,25.3679,25.4577,108300.0
2011-03-11 10:30:00,31.19,31.33,31.14,31.32,113500.0,25.4577,25.572,25.4169,25.5638,113500.0
2011-03-11 10:40:00,31.31,31.46,31.29,31.45,138900.0,25.5557,25.6781,25.5393,25.6699,138900.0
2011-03-11 10:50:00,31.45,31.45,31.31,31.34,115700.0,25.6699,25.6699,25.5557,25.5801,115700.0
2011-03-11 11:00:00,31.34,31.42,31.3,31.35,99700.0,25.5801,25.6454,25.5475,25.5883,99700.0
2011-03-11 11:10:00,31.35,31.43,31.34,31.43,53700.0,25.5883,25.6536,25.5801,25.6536,53700.0
2011-03-11 11:20:00,31.43,31.59,31.42,31.54,136100.0,25.6536,25.7842,25.6454,25.7434,136100.0
2011-03-11 11:30:00,31.54,31.63,31.47,31.62,106300.0,25.7434,25.8168,25.6862,25.8087,106300.0
2011-03-11 11:40:00,31.61,31.86,31.58,31.82,162800.0,25.8005,26.0046,25.776,25.9719,162800.0
2011-03-11 11:50:00,31.81,31.82,31.63,31.69,73900.0,25.9638,25.9719,25.8168,25.8658,73900.0
2011-03-11 12:00:00,31.69,31.76,31.58,31.74,168300.0,25.8658,25.923,25.776,25.9066,168300.0
2011-03-11 12:10:00,31.74,31.75,31.59,31.6,62800.0,25.9066,25.9148,25.7842,25.7924,62800.0
2011-03-11 12:20:00,31.6,31.73,31.59,31.72,55800.0,25.7924,25.8985,25.7842,25.8903,55800.0
2011-03-11 12:30:00,31.71,31.73,31.65,31.69,43500.0,25.8821,25.8985,25.8332,25.8658,43500.0
2011-03-11 12:40:00,31.68,31.83,31.67,31.83,138200.0,25.8577,25.9801,25.8495,25.9801,138200.0
2011-03-11 12:50:00,31.82,31.96,31.81,31.94,80200.0,25.9719,26.0862,25.9638,26.0699,80200.0
2011-03-11 13:00:00,31.94,32.11,31.94,32.09,189300.0,26.0699,26.2086,26.0699,26.1923,189300.0
2011-03-11 13:10:00,32.11,32.18,31.82,31.85,154300.0,26.2086,26.2658,25.9719,25.9964,154300.0
2011-03-11 13:20:00,31.85,31.87,31.79,31.79,70100.0,25.9964,26.0127,25.9474,25.9474,70100.0
2011-03-11 13:30:00,31.79,31.93,31.76,31.91,97500.0,25.9474,26.0617,25.923,26.0454,97500.0
2011-03-11 13:40:00,31.91,31.92,31.84,31.88,69800.0,26.0454,26.0535,25.9882,26.0209,69800.0
2011-03-11 13:50:00,31.87,31.87,31.75,31.81,49000.0,26.0127,26.0127,25.9148,25.9638,49000.0
2011-03-11 14:00:00,31.8,31.83,31.76,31.79,61600.0,25.9556,25.9801,25.923,25.9474,61600.0
2011-03-11 14:10:00,31.79,31.82,31.79,31.8,73900.0,25.9474,25.9719,25.9474,25.9556,73900.0
2011-03-11 14:20:00,31.81,31.83,31.79,31.8,76400.0,25.9638,25.9801,25.9474,25.9556,76400.0
2011-03-11 14:30:00,31.8,31.87,31.78,31.79,101000.0,25.9556,26.0127,25.9393,25.9474,101000.0
2011-03-11 14:40:00,31.79,31.86,31.79,31.85,93800.0,25.9474,26.0046,25.9474,25.9964,93800.0
2011-03-11 14:50:00,31.85,31.93,31.84,31.92,53500.0,25.9964,26.0617,25.9882,26.0535,53500.0
2011-03-11 15:00:00,31.92,32.06,31.92,32.02,121100.0,26.0535,26.1678,26.0535,26.1352,121100.0
2011-03-11 15:10:00,32.02,32.07,31.98,32.01,135600.0,26.1352,26.176,26.1025,26.127,135600.0
2011-03-11 15:20:00,32.01,32.1,31.99,32.05,206200.0,26.127,26.2005,26.1107,26.1597,206200.0
2011-03-11 15:30:00,32.05,32.07,31.86,31.9,198400.0,26.1597,26.176,26.0046,26.0372,198400.0
2011-03-11 15:40:00,31.91,31.98,31.87,31.9,159100.0,26.0454,26.1025,26.0127,26.0372,159100.0
2011-03-11 15:50:00,31.9,31.97,31.81,31.82,289900.0,26.0372,26.0944,25.9638,25.9719,289900.0
2011-03-14 09:30:00,31.29,32.12,31.22,32.04,134600.0,25.5393,26.2168,25.4822,26.1515,134600.0
2011-03-14 09:40:00,32.02,32.13,31.87,32.04,99100.0,26.1352,26.2249,26.0127,26.1515,99100.0
2011-03-14 09:50:00,32.05,32.29,32.02,32.27,77100.0,26.1597,26.3555,26.1352,26.3392,77100.0
2011-03-14 10:00:00,32.27,32.32,32.03,32.03,99400.0,26.3392,26.38,26.1433,26.1433,99400.0
2011-03-14 10:10:00,32.03,32.26,31.97,32.0,136700.0,26.1433,26.3311,26.0944,26.1188,136700.0
2011-03-14 10:20:00,32.01,32.04,31.78,31.82,80800.0,26.127,26.1515,25.9393,25.9719,80800.0
2011-03-14 10:30:00,31.82,31.83,31.47,31.54,120400.0,25.9719,25.9801,25.6862,25.7434,120400.0
2011-03-14 10:40:00,31.55,31.85,31.54,31.82,61600.0,25.7515,25.9964,25.7434,25.9719,61600.0
2011-03-14 10:50:00,31.83,31.91,31.59,31.59,55500.0,25.9801,26.0454,25.7842,25.7842,55500.0
2011-03-14 11:00:00,31.59,31.75,31.51,31.57,53600.0,25.7842,25.9148,25.7189,25.7679,53600.0
2011-03-14 11:10:00,31.57,31.63,31.23,31.29,145500.0,25.7679,25.8168,25.4904,25.5393,145500.0
2011-03-14 11:20:00,31.28,31.37,31.22,31.23,118800.0,25.5312,25.6046,25.4822,25.4904,118800.0
2011-03-14 11:30:00,31.23,31.29,31.14,31.27,111400.0,25.4904,25.5393,25.4169,25.523,111400.0
2011-03-14 11:40:00,31.27,31.37,31.24,31.28,76100.0,25.523,25.6046,25.4985,25.5312,76100.0
2011-03-14 11:50:00,31.27,31.33,31.24,31.3,68300.0,25.523,25.572,25.4985,25.5475,68300.0
2011-03-14 12:00:00,31.3,31.3,31.22,31.29,51700.0,25.5475,25.5475,25.4822,25.5393,51700.0
2011-03-14 12:10:00,31.29,31.3,31.13,31.27,129000.0,25.5393,25.5475,25.4087,25.523,129000.0
2011-03-14 12:20:00,31.27,31.28,31.15,31.21,121600.0,25.523,25.5312,25.4251,25.474,121600.0
2011-03-14 12:30:00,31.22,31.3,31.1,31.12,86000.0,25.4822,25.5475,25.3842,25.4006,86000.0
2011-03-14 12:40:00,31.12,31.2,31.1,31.15,46800.0,25.4006,25.4659,25.3842,25.4251,46800.0
2011-03-14 12:50:00,31.15,31.21,31.12,31.21,46700.0,25.4251,25.474,25.4006,25.474,46700.0
2011-03-14 13:00:00,31.22,31.29,31.15,31.27,66000.0,25.4822,25.5393,25.4251,25.523,66000.0
2011-03-14 13:10:00,31.28,31.42,31.27,31.32,131600.0,25.5312,25.6454,25.523,25.5638,131600.0
2011-03-14 13:20:00,31.33,31.33,31.25,31.27,41400.0,25.572,25.572,25.5067,25.523,41400.0
2011-03-14 13:30:00,31.27,31.3,31.19,31.19,42600.0,25.523,25.5475,25.4577,25.4577,42600.0
2011-03-14 13:40:00,31.18,31.28,31.16,31.25,44700.0,25.4495,25.5312,25.4332,25.5067,44700.0
2011-03-14 13:50:00,31.24,31.36,31.22,31.27,49900.0,25.4985,25.5965,25.4822,25.523,49900.0
2011-03-14 14:00:00,31.27,31.37,31.24,31.35,70400.0,25.523,25.6046,25.4985,25.5883,70400.0
2011-03-14 14:10:00,31.36,31.36,31.18,31.19,53900.0,25.5965,25.5965,25.4495,25.4577,53900.0
2011-03-14 14:20:00,31.19,31.35,31.19,31.33,61000.0,25.4577,25.5883,25.4577,25.572,61000.0
2011-03-14 14:30:00,31.33,31.34,31.15,31.2,58100.0,25.572,25.5801,25.4251,25.4659,58100.0
2011-03-14 14:40:00,31.21,31.23,31.13,31.22,56900.0,25.474,25.4904,25.4087,25.4822,56900.0
2011-03-14 14:50:00,31.21,31.24,31.1,31.13,74200.0,25.474,25.4985,25.3842,25.4087,74200.0
2011-03-14 15:00:00,31.14,31.27,31.13,31.21,79900.0,25.4169,25.523,25.4087,25.474,79900.0
2011-03-14 15:10:00,31.21,31.32,31.2,31.3,106100.0,25.474,25.5638,25.4659,25.5475,106100.0
2011-03-14 15:20:00,31.28,31.33,31.24,31.29,104900.0,25.5312,25.572,25.4985,25.5393,104900.0
2011-03-14 15:30:00,31.29,31.36,31.22,31.28,128200.0,25.5393,25.5965,25.4822,25.5312,128200.0
2011-03-14 15:40:00,31.28,31.39,31.27,31.31,342800.0,25.5312,25.621,25.523,25.5557,342800.0
2011-03-14 15:50:00,31.31,31.37,31.24,31.29,223300.0,25.5557,25.6046,25.4985,25.5393,223300.0
2011-03-15 09:30:00,29.42,30.08,29.25,29.98,526800.0,24.013,24.5517,23.8743,24.4701,526800.0
2011-03-15 09:40:00,29.97,30.49,29.96,30.48,251000.0,24.4619,24.8864,24.4538,24.8782,251000.0
2011-03-15 09:50:00,30.48,30.58,30.12,30.23,202100.0,24.8782,24.9598,24.5844,24.6741,202100.0
2011-03-15 10:00:00,30.23,30.53,30.19,30.5,125900.0,24.6741,24.919,24.6415,24.8945,125900.0
2011-03-15 10:10:00,30.5,30.58,30.43,30.54,58100.0,24.8945,24.9598,24.8374,24.9272,58100.0
2011-03-15 10:20:00,30.52,30.72,30.43,30.72,78800.0,24.9108,25.0741,24.8374,25.0741,78800.0
2011-03-15 10:30:00,30.72,30.74,30.57,30.74,47100.0,25.0741,25.0904,24.9517,25.0904,47100.0
2011-03-15 10:40:00,30.73,30.86,30.72,30.77,70100.0,25.0823,25.1884,25.0741,25.1149,70100.0
2011-03-15 10:50:00,30.77,30.89,30.77,30.83,48200.0,25.1149,25.2128,25.1149,25.1639,48200.0
2011-03-15 11:00:00,30.82,30.82,30.59,30.61,66800.0,25.1557,25.1557,24.968,24.9843,66800.0
2011-03-15 11:10:00,30.61,30.82,30.59,30.78,51400.0,24.9843,25.1557,24.968,25.1231,51400.0
2011-03-15 11:20:00,30.79,30.81,30.65,30.74,68600.0,25.1312,25.1475,25.017,25.0904,68600.0
2011-03-15 11:30:00,30.75,30.91,30.73,30.88,63700.0,25.0986,25.2292,25.0823,25.2047,63700.0
2011-03-15 11:40:00,30.87,31.0,30.87,30.93,92100.0,25.1965,25.3026,25.1965,25.2455,92100.0
2011-03-15 11:50:00,30.93,31.09,30.88,31.07,166000.0,25.2455,25.3761,25.2047,25.3598,166000.0
2011-03-15 12:00:00,31.07,31.18,31.03,31.17,75000.0,25.3598,25.4495,25.3271,25.4414,75000.0
2011-03-15 12:10:00,31.17,31.19,31.12,31.14,32200.0,25.4414,25.4577,25.4006,25.4169,32200.0
2011-03-15 12:20:00,31.13,31.22,31.05,31.19,29100.0,25.4087,25.4822,25.3434,25.4577,29100.0
2011-03-15 12:30:00,31.18,31.18,31.0,31.04,51100.0,25.4495,25.4495,25.3026,25.3353,51100.0
2011-03-15 12:40:00,31.04,31.04,30.79,30.82,42600.0,25.3353,25.3353,25.1312,25.1557,42600.0
2011-03-15 12:50:00,30.83,30.86,30.77,30.79,45400.0,25.1639,25.1884,25.1149,25.1312,45400.0
2011-03-15 13:00:00,30.8,30.86,30.73,30.73,48400.0,25.1394,25.1884,25.0823,25.0823,48400.0
2011-03-15 13:10:00,30.72,30.82,30.67,30.72,55800.0,25.0741,25.1557,25.0333,25.0741,55800.0
2011-03-15 13:20:00,30.72,30.83,30.72,30.74,27900.0,25.0741,25.1639,25.0741,25.0904,27900.0
2011-03-15 13:30:00,30.75,30.85,30.75,30.85,43300.0,25.0986,25.1802,25.0986,25.1802,43300.0
2011-03-15 13:40:00,30.86,30.96,30.83,30.95,77200.0,25.1884,25.27,25.1639,25.2618,77200.0
2011-03-15 13:50:00,30.95,30.98,30.89,30.95,28900.0,25.2618,25.2863,25.2128,25.2618,28900.0
2011-03-15 14:00:00,30.94,31.01,30.92,31.0,152600.0,25.2537,25.3108,25.2373,25.3026,152600.0
2011-03-15 14:10:00,31.0,31.13,31.0,31.02,56000.0,25.3026,25.4087,25.3026,25.319,56000.0
2011-03-15 14:20:00,31.02,31.29,31.0,31.29,233500.0,25.319,25.5393,25.3026,25.5393,233500.0
2011-03-15 14:30:00,31.3,31.38,31.21,31.21,115600.0,25.5475,25.6128,25.474,25.474,115600.0
2011-03-15 14:40:00,31.21,31.47,31.21,31.46,187100.0,25.474,25.6862,25.474,25.6781,187100.0
2011-03-15 14:50:00,31.45,31.48,31.35,31.4,137000.0,25.6699,25.6944,25.5883,25.6291,137000.0
2011-03-15 15:00:00,31.4,31.71,31.38,31.69,438700.0,25.6291,25.8821,25.6128,25.8658,438700.0
2011-03-15 15:10:00,31.69,31.81,31.66,31.81,228300.0,25.8658,25.9638,25.8413,25.9638,228300.0
2011-03-15 15:20:00,31.8,32.02,31.8,31.96,274400.0,25.9556,26.1352,25.9556,26.0862,274400.0
2011-03-15 15:30:00,31.96,31.98,31.76,31.84,197600.0,26.0862,26.1025,25.923,25.9882,197600.0
2011-03-15 15:40:00,31.84,31.91,31.72,31.73,212900.0,25.9882,26.0454,25.8903,25.8985,212900.0
2011-03-15 15:50:00,31.73,31.82,31.63,31.63,289800.0,25.8985,25.9719,25.8168,25.8168,289800.0
2011-03-16 09:30:00,31.6,32.0,31.51,31.78,140400.0,25.7924,26.1188,25.7189,25.9393,140400.0
2011-03-16 09:40:00,31.77,32.01,31.73,31.88,98000.0,25.9311,26.127,25.8985,26.0209,98000.0
2011-03-16 09:50:00,31.88,32.0,31.85,31.87,142500.0,26.0209,26.1188,25.9964,26.0127,142500.0
2011-03-16 10:00:00,31.88,32.07,31.88,32.02,113200.0,26.0209,26.176,26.0209,26.1352,113200.0
2011-03-16 10:10:00,32.03,32.09,31.89,32.03,101200.0,26.1433,26.1923,26.0291,26.1433,101200.0
2011-03-16 10:20:00,32.03,32.23,31.98,32.16,135900.0,26.1433,26.3066,26.1025,26.2494,135900.0
2011-03-16 10:30:00,32.17,32.19,31.89,31.98,162800.0,26.2576,26.2739,26.0291,26.1025,162800.0
2011-03-16 10:40:00,31.96,32.08,31.96,32.07,55400.0,26.0862,26.1841,26.0862,26.176,55400.0
2011-03-16 10:50:00,32.07,32.07,31.59,31.61,100200.0,26.176,26.176,25.7842,25.8005,100200.0
2011-03-16 11:00:00,31.61,31.71,31.27,31.65,277900.0,25.8005,25.8821,25.523,25.8332,277900.0
2011-03-16 11:10:00,31.65,31.88,31.55,31.7,90600.0,25.8332,26.0209,25.7515,25.874,90600.0
2011-03-16 11:20:00,31.7,31.74,31.58,31.64,57200.0,25.874,25.9066,25.776,25.825,57200.0
2011-03-16 11:30:00,31.65,31.72,31.51,31.56,31900.0,25.8332,25.8903,25.7189,25.7597,31900.0
2011-03-16 11:40:00,31.55,31.64,31.45,31.61,70900.0,25.7515,25.825,25.6699,25.8005,70900.0
2011-03-16 11:50:00,31.61,31.61,31.35,31.43,81400.0,25.8005,25.8005,25.5883,25.6536,81400.0
2011-03-16 12:00:00,31.38,31.43,31.27,31.33,247900.0,25.6128,25.6536,25.523,25.572,247900.0
2011-03-16 12:10:00,31.32,31.46,31.18,31.2,183900.0,25.5638,25.6781,25.4495,25.4659,183900.0
2011-03-16 12:20:00,31.21,31.54,31.19,31.46,51600.0,25.474,25.7434,25.4577,25.6781,51600.0
2011-03-16 12:30:00,31.47,31.48,31.24,31.3,51700.0,25.6862,25.6944,25.4985,25.5475,51700.0
2011-03-16 12:40:00,31.27,31.41,31.24,31.36,36300.0,25.523,25.6373,25.4985,25.5965,36300.0
2011-03-16 12:50:00,31.36,31.42,31.29,31.41,42300.0,25.5965,25.6454,25.5393,25.6373,42300.0
2011-03-16 13:00:00,31.41,31.48,31.29,31.3,15300.0,25.6373,25.6944,25.5393,25.5475,15300.0
2011-03-16 13:10:00,31.3,31.3,31.22,31.28,44000.0,25.5475,25.5475,25.4822,25.5312,44000.0
2011-03-16 13:20:00,31.28,31.33,31.16,31.25,50500.0,25.5312,25.572,25.4332,25.5067,50500.0
2011-03-16 13:30:00,31.25,31.26,31.1,31.13,73200.0,25.5067,25.5148,25.3842,25.4087,73200.0
2011-03-16 13:40:00,31.13,31.15,31.01,31.08,51300.0,25.4087,25.4251,25.3108,25.3679,51300.0
2011-03-16 13:50:00,31.09,31.16,31.0,31.01,53500.0,25.3761,25.4332,25.3026,25.3108,53500.0
2011-03-16 14:00:00,31.0,31.01,30.78,30.86,104800.0,25.3026,25.3108,25.1231,25.1884,104800.0
2011-03-16 14:10:00,30.85,30.86,30.52,30.53,105000.0,25.1802,25.1884,24.9108,24.919,105000.0
2011-03-16 14:20:00,30.53,30.91,30.5,30.89,121100.0,24.919,25.2292,24.8945,25.2128,121100.0
2011-03-16 14:30:00,30.9,31.12,30.9,31.11,96400.0,25.221,25.4006,25.221,25.3924,96400.0
2011-03-16 14:40:00,31.11,31.25,31.07,31.14,88900.0,25.3924,25.5067,25.3598,25.4169,88900.0
2011-03-16 14:50:00,31.13,31.24,31.1,31.14,137600.0,25.4087,25.4985,25.3842,25.4169,137600.0
2011-03-16 15:00:00,31.13,31.28,31.1,31.27,146800.0,25.4087,25.5312,25.3842,25.523,146800.0
2011-03-16 15:10:00,31.28,31.34,31.24,31.3,133700.0,25.5312,25.5801,25.4985,25.5475,133700.0
2011-03-16 15:20:00,31.3,31.36,31.09,31.22,159000.0,25.5475,25.5965,25.3761,25.4822,159000.0
2011-03-16 15:30:00,31.22,31.25,31.02,31.04,201300.0,25.4822,25.5067,25.319,25.3353,201300.0
2011-03-16 15:40:00,31.03,31.12,30.94,30.98,167600.0,25.3271,25.4006,25.2537,25.2863,167600.0
2011-03-16 15:50:00,30.97,30.97,30.85,30.85,332700.0,25.2781,25.2781,25.1802,25.1802,332700.0
2011-03-17 09:30:00,31.24,31.43,31.05,31.16,172900.0,25.4985,25.6536,25.3434,25.4332,172900.0
2011-03-17 09:40:00,31.15,31.17,30.65,30.78,142100.0,25.4251,25.4414,25.017,25.1231,142100.0
2011-03-17 09:50:00,30.77,30.85,30.61,30.62,115600.0,25.1149,25.1802,24.9843,24.9925,115600.0
2011-03-17 10:00:00,30.64,30.85,30.6,30.64,155100.0,25.0088,25.1802,24.9761,25.0088,155100.0
2011-03-17 10:10:00,30.66,30.77,30.47,30.75,155400.0,25.0251,25.1149,24.87,25.0986,155400.0
2011-03-17 10:20:00,30.77,30.91,30.66,30.86,145000.0,25.1149,25.2292,25.0251,25.1884,145000.0
2011-03-17 10:30:00,30.84,30.97,30.78,30.9,154600.0,25.172,25.2781,25.1231,25.221,154600.0
2011-03-17 10:40:00,30.9,31.17,30.84,31.17,153700.0,25.221,25.4414,25.172,25.4414,153700.0
2011-03-17 10:50:00,31.17,31.3,31.12,31.18,132600.0,25.4414,25.5475,25.4006,25.4495,132600.0
2011-03-17 11:00:00,31.18,31.29,31.15,31.27,65500.0,25.4495,25.5393,25.4251,25.523,65500.0
2011-03-17 11:10:00,31.26,31.26,31.11,31.19,71100.0,25.5148,25.5148,25.3924,25.4577,71100.0
2011-03-17 11:20:00,31.17,31.24,31.07,31.15,85200.0,25.4414,25.4985,25.3598,25.4251,85200.0
2011-03-17 11:30:00,31.16,31.25,31.11,31.19,58600.0,25.4332,25.5067,25.3924,25.4577,58600.0
2011-03-17 11:40:00,31.19,31.19,31.09,31.17,70400.0,25.4577,25.4577,25.3761,25.4414,70400.0
2011-03-17 11:50:00,31.17,31.2,30.99,31.03,104400.0,25.4414,25.4659,25.2945,25.3271,104400.0
2011-03-17 12:00:00,31.03,31.06,31.0,31.03,65700.0,25.3271,25.3516,25.3026,25.3271,65700.0
2011-03-17 12:10:00,31.02,31.02,30.93,30.94,55900.0,25.319,25.319,25.2455,25.2537,55900.0
2011-03-17 12:20:00,30.95,30.99,30.78,30.78,157700.0,25.2618,25.2945,25.1231,25.1231,157700.0
2011-03-17 12:30:00,30.78,30.82,30.63,30.66,178200.0,25.1231,25.1557,25.0006,25.0251,178200.0
2011-03-17 12:40:00,30.66,30.69,30.6,30.65,109300.0,25.0251,25.0496,24.9761,25.017,109300.0
2011-03-17 12:50:00,30.64,30.65,30.5,30.54,102100.0,25.0088,25.017,24.8945,24.9272,102100.0
2011-03-17 13:00:00,30.53,30.53,30.26,30.27,285600.0,24.919,24.919,24.6986,24.7068,285600.0
2011-03-17 13:10:00,30.26,30.42,30.24,30.27,208500.0,24.6986,24.8292,24.6823,24.7068,208500.0
2011-03-17 13:20:00,30.27,30.29,29.95,30.01,352400.0,24.7068,24.7231,24.4456,24.4946,352400.0
2011-03-17 13:30:00,30.01,30.12,29.92,29.99,271900.0,24.4946,24.5844,24.4211,24.4783,271900.0
2011-03-17 13:40:00,29.99,29.99,29.72,29.87,341800.0,24.4783,24.4783,24.2579,24.3803,341800.0
2011-03-17 13:50:00,29.88,29.9,29.66,29.81,313200.0,24.3885,24.4048,24.2089,24.3313,313200.0
2011-03-17 14:00:00,29.8,29.91,29.77,29.84,107000.0,24.3232,24.413,24.2987,24.3558,107000.0
2011-03-17 14:10:00,29.83,30.03,29.83,29.97,154500.0,24.3477,24.5109,24.3477,24.4619,154500.0
2011-03-17 14:20:00,29.96,29.99,29.87,29.88,182600.0,24.4538,24.4783,24.3803,24.3885,182600.0
2011-03-17 14:30:00,29.89,30.04,29.87,30.03,144400.0,24.3966,24.5191,24.3803,24.5109,144400.0
2011-03-17 14:40:00,30.03,30.06,29.97,30.03,117200.0,24.5109,24.5354,24.4619,24.5109,117200.0
2011-03-17 14:50:00,30.03,30.15,29.97,30.08,135500.0,24.5109,24.6088,24.4619,24.5517,135500.0
2011-03-17 15:00:00,30.08,30.16,30.05,30.06,111100.0,24.5517,24.617,24.5272,24.5354,111100.0
2011-03-17 15:10:00,30.06,30.09,29.98,30.02,88600.0,24.5354,24.5599,24.4701,24.5027,88600.0
2011-03-17 15:20:00,30.01,30.07,29.85,29.86,134100.0,24.4946,24.5435,24.364,24.3721,134100.0
2011-03-17 15:30:00,29.85,30.0,29.85,29.98,134200.0,24.364,24.4864,24.364,24.4701,134200.0
2011-03-17 15:40:00,29.99,30.07,29.96,30.01,155900.0,24.4783,24.5435,24.4538,24.4946,155900.0
2011-03-17 15:50:00,30.01,30.02,29.94,29.94,405800.0,24.4946,24.5027,24.4374,24.4374,405800.0
2011-03-18 09:30:00,30.38,30.74,30.35,30.46,320100.0,24.7966,25.0904,24.7721,24.8619,320100.0
2011-03-18 09:40:00,30.45,30.49,30.17,30.3,162200.0,24.8537,24.8864,24.6252,24.7313,162200.0
2011-03-18 09:50:00,30.28,30.32,30.02,30.09,116700.0,24.715,24.7476,24.5027,24.5599,116700.0
2011-03-18 10:00:00,30.09,30.13,29.72,29.9,160400.0,24.5599,24.5925,24.2579,24.4048,160400.0
2011-03-18 10:10:00,29.9,29.98,29.75,29.97,133100.0,24.4048,24.4701,24.2824,24.4619,133100.0
2011-03-18 10:20:00,29.97,29.98,29.77,29.78,103500.0,24.4619,24.4701,24.2987,24.3068,103500.0
2011-03-18 10:30:00,29.78,30.01,29.67,29.98,135900.0,24.3068,24.4946,24.2171,24.4701,135900.0
2011-03-18 10:40:00,29.98,30.06,29.9,29.91,115300.0,24.4701,24.5354,24.4048,24.413,115300.0
2011-03-18 10:50:00,29.91,30.13,29.91,30.06,106200.0,24.413,24.5925,24.413,24.5354,106200.0
2011-03-18 11:00:00,30.07,30.11,29.93,29.96,205100.0,24.5435,24.5762,24.4293,24.4538,205100.0
2011-03-18 11:10:00,29.96,30.1,29.92,30.03,65800.0,24.4538,24.568,24.4211,24.5109,65800.0
2011-03-18 11:20:00,30.03,30.09,29.88,29.92,98500.0,24.5109,24.5599,24.3885,24.4211,98500.0
2011-03-18 11:30:00,29.91,30.08,29.9,30.05,62100.0,24.413,24.5517,24.4048,24.5272,62100.0
2011-03-18 11:40:00,30.05,30.08,29.87,29.99,64900.0,24.5272,24.5517,24.3803,24.4783,64900.0
2011-03-18 11:50:00,29.99,30.04,29.89,29.97,65700.0,24.4783,24.5191,24.3966,24.4619,65700.0
2011-03-18 12:00:00,29.96,30.03,29.96,30.02,37200.0,24.4538,24.5109,24.4538,24.5027,37200.0
2011-03-18 12:10:00,30.02,30.04,29.92,30.0,71300.0,24.5027,24.5191,24.4211,24.4864,71300.0
2011-03-18 12:20:00,30.0,30.05,29.96,30.04,146600.0,24.4864,24.5272,24.4538,24.5191,146600.0
2011-03-18 12:30:00,30.04,30.08,30.01,30.04,85600.0,24.5191,24.5517,24.4946,24.5191,85600.0
2011-03-18 12:40:00,30.03,30.18,30.03,30.16,94700.0,24.5109,24.6333,24.5109,24.617,94700.0
2011-03-18 12:50:00,30.16,30.17,30.08,30.13,100300.0,24.617,24.6252,24.5517,24.5925,100300.0
2011-03-18 13:00:00,30.13,30.16,30.05,30.09,167900.0,24.5925,24.617,24.5272,24.5599,167900.0
2011-03-18 13:10:00,30.08,30.18,30.08,30.17,31400.0,24.5517,24.6333,24.5517,24.6252,31400.0
2011-03-18 13:20:00,30.17,30.17,30.05,30.15,49700.0,24.6252,24.6252,24.5272,24.6088,49700.0
2011-03-18 13:30:00,30.15,30.25,30.13,30.24,65300.0,24.6088,24.6905,24.5925,24.6823,65300.0
2011-03-18 13:40:00,30.24,30.25,30.2,30.21,50100.0,24.6823,24.6905,24.6497,24.6578,50100.0
2011-03-18 13:50:00,30.21,30.24,30.18,30.21,68500.0,24.6578,24.6823,24.6333,24.6578,68500.0
2011-03-18 14:00:00,30.22,30.22,30.13,30.19,112400.0,24.666,24.666,24.5925,24.6415,112400.0
2011-03-18 14:10:00,30.19,30.2,30.07,30.14,141600.0,24.6415,24.6497,24.5435,24.6007,141600.0
2011-03-18 14:20:00,30.13,30.27,30.12,30.26,101300.0,24.5925,24.7068,24.5844,24.6986,101300.0
2011-03-18 14:30:00,30.27,30.31,30.22,30.28,100900.0,24.7068,24.7394,24.666,24.715,100900.0
2011-03-18 14:40:00,30.28,30.28,30.15,30.17,78100.0,24.715,24.715,24.6088,24.6252,78100.0
2011-03-18 14:50:00,30.17,30.24,30.05,30.14,110400.0,24.6252,24.6823,24.5272,24.6007,110400.0
2011-03-18 15:00:00,30.14,30.16,30.05,30.09,90000.0,24.6007,24.617,24.5272,24.5599,90000.0
2011-03-18 15:10:00,30.1,30.13,29.99,30.04,154100.0,24.568,24.5925,24.4783,24.5191,154100.0
2011-03-18 15:20:00,30.04,30.07,30.01,30.04,110300.0,24.5191,24.5435,24.4946,24.5191,110300.0
2011-03-18 15:30:00,30.05,30.09,30.01,30.04,139200.0,24.5272,24.5599,24.4946,24.5191,139200.0
2011-03-18 15:40:00,30.03,30.04,29.93,29.94,311800.0,24.5109,24.5191,24.4293,24.4374,311800.0
2011-03-18 15:50:00,29.95,30.01,29.93,29.97,360700.0,24.4456,24.4946,24.4293,24.4619,360700.0
2011-03-21 09:30:00,30.51,30.57,30.21,30.21,98400.0,24.9027,24.9517,24.6578,24.6578,98400.0
2011-03-21 09:40:00,30.21,30.62,30.21,30.62,117700.0,24.6578,24.9925,24.6578,24.9925,117700.0
2011-03-21 09:50:00,30.62,30.7,30.47,30.5,152400.0,24.9925,25.0578,24.87,24.8945,152400.0
2011-03-21 10:00:00,30.49,30.95,30.47,30.91,360300.0,24.8864,25.2618,24.87,25.2292,360300.0
2011-03-21 10:10:00,30.9,30.95,30.75,30.9,67600.0,25.221,25.2618,25.0986,25.221,67600.0
2011-03-21 10:20:00,30.9,31.01,30.83,31.01,92400.0,25.221,25.3108,25.1639,25.3108,92400.0
2011-03-21 10:30:00,31.01,31.21,31.01,31.21,151700.0,25.3108,25.474,25.3108,25.474,151700.0
2011-03-21 10:40:00,31.2,31.22,31.03,31.11,95900.0,25.4659,25.4822,25.3271,25.3924,95900.0
2011-03-21 10:50:00,31.12,31.17,31.04,31.1,57500.0,25.4006,25.4414,25.3353,25.3842,57500.0
2011-03-21 11:00:00,31.1,31.19,31.03,31.15,65000.0,25.3842,25.4577,25.3271,25.4251,65000.0
2011-03-21 11:10:00,31.15,31.25,31.1,31.23,47400.0,25.4251,25.5067,25.3842,25.4904,47400.0
2011-03-21 11:20:00,31.23,31.23,31.11,31.2,36300.0,25.4904,25.4904,25.3924,25.4659,36300.0
2011-03-21 11:30:00,31.2,31.23,31.07,31.08,49800.0,25.4659,25.4904,25.3598,25.3679,49800.0
2011-03-21 11:40:00,31.08,31.08,30.96,31.03,87100.0,25.3679,25.3679,25.27,25.3271,87100.0
2011-03-21 11:50:00,31.05,31.1,31.02,31.06,51100.0,25.3434,25.3842,25.319,25.3516,51100.0
2011-03-21 12:00:00,31.06,31.14,31.06,31.1,35200.0,25.3516,25.4169,25.3516,25.3842,35200.0
2011-03-21 12:10:00,31.09,31.19,31.08,31.19,37000.0,25.3761,25.4577,25.3679,25.4577,37000.0
2011-03-21 12:20:00,31.19,31.3,31.18,31.3,81000.0,25.4577,25.5475,25.4495,25.5475,81000.0
2011-03-21 12:30:00,31.29,31.29,31.23,31.26,26100.0,25.5393,25.5393,25.4904,25.5148,26100.0
2011-03-21 12:40:00,31.24,31.25,31.14,31.17,17300.0,25.4985,25.5067,25.4169,25.4414,17300.0
2011-03-21 12:50:00,31.16,31.19,31.1,31.18,21000.0,25.4332,25.4577,25.3842,25.4495,21000.0
2011-03-21 13:00:00,31.19,31.19,31.01,31.01,26800.0,25.4577,25.4577,25.3108,25.3108,26800.0
2011-03-21 13:10:00,31.01,31.05,31.0,31.05,9700.0,25.3108,25.3434,25.3026,25.3434,9700.0
2011-03-21 13:20:00,31.04,31.04,30.92,30.93,27900.0,25.3353,25.3353,25.2373,25.2455,27900.0
2011-03-21 13:30:00,30.96,30.99,30.92,30.99,14700.0,25.27,25.2945,25.2373,25.2945,14700.0
2011-03-21 13:40:00,30.99,31.09,30.97,31.07,26500.0,25.2945,25.3761,25.2781,25.3598,26500.0
2011-03-21 13:50:00,31.07,31.16,31.07,31.16,28100.0,25.3598,25.4332,25.3598,25.4332,28100.0
2011-03-21 14:00:00,31.17,31.21,31.16,31.18,19800.0,25.4414,25.474,25.4332,25.4495,19800.0
2011-03-21 14:10:00,31.18,31.24,31.18,31.21,18800.0,25.4495,25.4985,25.4495,25.474,18800.0
2011-03-21 14:20:00,31.21,31.23,31.15,31.16,19400.0,25.474,25.4904,25.4251,25.4332,19400.0
2011-03-21 14:30:00,31.15,31.26,31.15,31.25,34300.0,25.4251,25.5148,25.4251,25.5067,34300.0
2011-03-21 14:40:00,31.26,31.26,31.16,31.16,30600.0,25.5148,25.5148,25.4332,25.4332,30600.0
2011-03-21 14:50:00,31.17,31.23,31.14,31.18,42900.0,25.4414,25.4904,25.4169,25.4495,42900.0
2011-03-21 15:00:00,31.16,31.21,31.14,31.21,41400.0,25.4332,25.474,25.4169,25.474,41400.0
2011-03-21 15:10:00,31.21,31.26,31.2,31.21,92100.0,25.474,25.5148,25.4659,25.474,92100.0
2011-03-21 15:20:00,31.21,31.22,31.13,31.16,115900.0,25.474,25.4822,25.4087,25.4332,115900.0
2011-03-21 15:30:00,31.16,31.19,31.12,31.16,104300.0,25.4332,25.4577,25.4006,25.4332,104300.0
2011-03-21 15:40:00,31.16,31.17,31.1,31.15,126900.0,25.4332,25.4414,25.3842,25.4251,126900.0
2011-03-21 15:50:00,31.14,31.26,31.11,31.18,274000.0,25.4169,25.5148,25.3924,25.4495,274000.0
2011-03-22 09:30:00,30.54,30.93,30.43,30.67,253600.0,24.9272,25.2455,24.8374,25.0333,253600.0
2011-03-22 09:40:00,30.68,30.85,30.55,30.55,263500.0,25.0414,25.1802,24.9353,24.9353,263500.0
2011-03-22 09:50:00,30.55,30.66,30.4,30.41,152600.0,24.9353,25.0251,24.8129,24.8211,152600.0
2011-03-22 10:00:00,30.42,30.5,30.33,30.46,259500.0,24.8292,24.8945,24.7558,24.8619,259500.0
2011-03-22 10:10:00,30.45,30.46,30.12,30.22,185000.0,24.8537,24.8619,24.5844,24.666,185000.0
2011-03-22 10:20:00,30.21,30.59,30.2,30.57,179800.0,24.6578,24.968,24.6497,24.9517,179800.0
2011-03-22 10:30:00,30.56,30.7,30.55,30.65,117900.0,24.9435,25.0578,24.9353,25.017,117900.0
2011-03-22 10:40:00,30.66,30.69,30.37,30.38,87800.0,25.0251,25.0496,24.7884,24.7966,87800.0
2011-03-22 10:50:00,30.36,30.44,30.32,30.39,117400.0,24.7803,24.8455,24.7476,24.8047,117400.0
2011-03-22 11:00:00,30.38,30.64,30.36,30.6,179100.0,24.7966,25.0088,24.7803,24.9761,179100.0
2011-03-22 11:10:00,30.58,30.58,30.42,30.43,88800.0,24.9598,24.9598,24.8292,24.8374,88800.0
2011-03-22 11:20:00,30.42,30.5,30.39,30.43,174200.0,24.8292,24.8945,24.8047,24.8374,174200.0
2011-03-22 11:30:00,30.43,30.6,30.39,30.56,114400.0,24.8374,24.9761,24.8047,24.9435,114400.0
2011-03-22 11:40:00,30.55,30.59,30.53,30.58,40200.0,24.9353,24.968,24.919,24.9598,40200.0
2011-03-22 11:50:00,30.58,30.67,30.55,30.57,88000.0,24.9598,25.0333,24.9353,24.9517,88000.0
2011-03-22 12:00:00,30.57,30.71,30.57,30.68,54400.0,24.9517,25.0659,24.9517,25.0414,54400.0
2011-03-22 12:10:00,30.69,30.7,30.63,30.63,56700.0,25.0496,25.0578,25.0006,25.0006,56700.0
2011-03-22 12:20:00,30.63,30.69,30.56,30.56,47600.0,25.0006,25.0496,24.9435,24.9435,47600.0
2011-03-22 12:30:00,30.57,30.58,30.44,30.47,33800.0,24.9517,24.9598,24.8455,24.87,33800.0
2011-03-22 12:40:00,30.47,30.49,30.4,30.4,37700.0,24.87,24.8864,24.8129,24.8129,37700.0
2011-03-22 12:50:00,30.4,30.43,30.37,30.39,34200.0,24.8129,24.8374,24.7884,24.8047,34200.0
2011-03-22 13:00:00,30.39,30.4,30.29,30.31,45200.0,24.8047,24.8129,24.7231,24.7394,45200.0
2011-03-22 13:10:00,30.32,30.43,30.31,30.41,71800.0,24.7476,24.8374,24.7394,24.8211,71800.0
2011-03-22 13:20:00,30.41,30.42,30.31,30.34,74400.0,24.8211,24.8292,24.7394,24.7639,74400.0
2011-03-22 13:30:00,30.33,30.35,30.3,30.31,43000.0,24.7558,24.7721,24.7313,24.7394,43000.0
2011-03-22 13:40:00,30.31,30.35,30.28,30.34,33400.0,24.7394,24.7721,24.715,24.7639,33400.0
2011-03-22 13:50:00,30.35,30.48,30.35,30.44,78600.0,24.7721,24.8782,24.7721,24.8455,78600.0
2011-03-22 14:00:00,30.44,30.45,30.32,30.32,63300.0,24.8455,24.8537,24.7476,24.7476,63300.0
2011-03-22 14:10:00,30.32,30.36,30.29,30.33,62400.0,24.7476,24.7803,24.7231,24.7558,62400.0
2011-03-22 14:20:00,30.32,30.35,30.28,30.29,63400.0,24.7476,24.7721,24.715,24.7231,63400.0
2011-03-22 14:30:00,30.29,30.37,30.28,30.3,102300.0,24.7231,24.7884,24.715,24.7313,102300.0
2011-03-22 14:40:00,30.29,30.34,30.28,30.29,65500.0,24.7231,24.7639,24.715,24.7231,65500.0
2011-03-22 14:50:00,30.29,30.29,30.2,30.27,100200.0,24.7231,24.7231,24.6497,24.7068,100200.0
2011-03-22 15:00:00,30.28,30.38,30.28,30.37,91700.0,24.715,24.7966,24.715,24.7884,91700.0
2011-03-22 15:10:00,30.37,30.43,30.34,30.4,83400.0,24.7884,24.8374,24.7639,24.8129,83400.0
2011-03-22 15:20:00,30.39,30.41,30.34,30.38,77800.0,24.8047,24.8211,24.7639,24.7966,77800.0
2011-03-22 15:30:00,30.38,30.47,30.37,30.47,97600.0,24.7966,24.87,24.7884,24.87,97600.0
2011-03-22 15:40:00,30.47,30.48,30.39,30.39,96900.0,24.87,24.8782,24.8047,24.8047,96900.0
2011-03-22 15:50:00,30.39,30.47,30.39,30.47,318500.0,24.8047,24.87,24.8047,24.87,318500.0
2011-03-23 09:30:00,30.38,30.38,30.11,30.13,88800.0,24.7966,24.7966,24.5762,24.5925,88800.0
2011-03-23 09:40:00,30.12,30.2,29.98,30.12,103300.0,24.5844,24.6497,24.4701,24.5844,103300.0
2011-03-23 09:50:00,30.12,30.35,30.1,30.26,70400.0,24.5844,24.7721,24.568,24.6986,70400.0
2011-03-23 10:00:00,30.25,30.32,30.07,30.11,94800.0,24.6905,24.7476,24.5435,24.5762,94800.0
2011-03-23 10:10:00,30.11,30.18,30.05,30.15,101700.0,24.5762,24.6333,24.5272,24.6088,101700.0
2011-03-23 10:20:00,30.15,30.34,30.14,30.29,79100.0,24.6088,24.7639,24.6007,24.7231,79100.0
2011-03-23 10:30:00,30.3,30.39,30.29,30.38,59400.0,24.7313,24.8047,24.7231,24.7966,59400.0
2011-03-23 10:40:00,30.38,30.41,30.17,30.2,26500.0,24.7966,24.8211,24.6252,24.6497,26500.0
2011-03-23 10:50:00,30.2,30.31,30.2,30.25,24300.0,24.6497,24.7394,24.6497,24.6905,24300.0
2011-03-23 11:00:00,30.28,30.34,30.24,30.29,39900.0,24.715,24.7639,24.6823,24.7231,39900.0
2011-03-23 11:10:00,30.29,30.38,30.27,30.35,35200.0,24.7231,24.7966,24.7068,24.7721,35200.0
2011-03-23 11:20:00,30.36,30.38,30.3,30.38,30700.0,24.7803,24.7966,24.7313,24.7966,30700.0
2011-03-23 11:30:00,30.38,30.49,30.37,30.47,33700.0,24.7966,24.8864,24.7884,24.87,33700.0
2011-03-23 11:40:00,30.48,30.49,30.43,30.44,33000.0,24.8782,24.8864,24.8374,24.8455,33000.0
2011-03-23 11:50:00,30.43,30.45,30.36,30.39,26000.0,24.8374,24.8537,24.7803,24.8047,26000.0
2011-03-23 12:00:00,30.4,30.48,30.39,30.43,45500.0,24.8129,24.8782,24.8047,24.8374,45500.0
2011-03-23 12:10:00,30.44,30.44,30.36,30.38,26400.0,24.8455,24.8455,24.7803,24.7966,26400.0
2011-03-23 12:20:00,30.39,30.68,30.39,30.67,70800.0,24.8047,25.0414,24.8047,25.0333,70800.0
2011-03-23 12:30:00,30.69,30.7,30.48,30.55,77100.0,25.0496,25.0578,24.8782,24.9353,77100.0
2011-03-23 12:40:00,30.55,30.59,30.46,30.52,29300.0,24.9353,24.968,24.8619,24.9108,29300.0
2011-03-23 12:50:00,30.51,30.55,30.46,30.53,31300.0,24.9027,24.9353,24.8619,24.919,31300.0
2011-03-23 13:00:00,30.53,30.54,30.46,30.48,10300.0,24.919,24.9272,24.8619,24.8782,10300.0
2011-03-23 13:10:00,30.48,30.55,30.47,30.54,63900.0,24.8782,24.9353,24.87,24.9272,63900.0
2011-03-23 13:20:00,30.51,30.57,30.49,30.56,53100.0,24.9027,24.9517,24.8864,24.9435,53100.0
2011-03-23 13:30:00,30.56,30.67,30.55,30.66,105000.0,24.9435,25.0333,24.9353,25.0251,105000.0
2011-03-23 13:40:00,30.66,30.68,30.64,30.65,41100.0,25.0251,25.0414,25.0088,25.017,41100.0
2011-03-23 13:50:00,30.66,30.75,30.66,30.73,147500.0,25.0251,25.0986,25.0251,25.0823,147500.0
2011-03-23 14:00:00,30.72,30.74,30.67,30.74,58200.0,25.0741,25.0904,25.0333,25.0904,58200.0
2011-03-23 14:10:00,30.73,30.79,30.7,30.77,52300.0,25.0823,25.1312,25.0578,25.1149,52300.0
2011-03-23 14:20:00,30.78,30.78,30.73,30.77,28100.0,25.1231,25.1231,25.0823,25.1149,28100.0
2011-03-23 14:30:00,30.76,30.79,30.7,30.7,81500.0,25.1067,25.1312,25.0578,25.0578,81500.0
2011-03-23 14:40:00,30.71,30.73,30.67,30.72,52400.0,25.0659,25.0823,25.0333,25.0741,52400.0
2011-03-23 14:50:00,30.72,30.87,30.71,30.86,103300.0,25.0741,25.1965,25.0659,25.1884,103300.0
2011-03-23 15:00:00,30.86,30.88,30.81,30.83,39700.0,25.1884,25.2047,25.1475,25.1639,39700.0
2011-03-23 15:10:00,30.82,30.92,30.78,30.89,92800.0,25.1557,25.2373,25.1231,25.2128,92800.0
2011-03-23 15:20:00,30.9,30.91,30.85,30.86,72200.0,25.221,25.2292,25.1802,25.1884,72200.0
2011-03-23 15:30:00,30.87,30.89,30.82,30.87,76200.0,25.1965,25.2128,25.1557,25.1965,76200.0
2011-03-23 15:40:00,30.88,30.89,30.79,30.81,56800.0,25.2047,25.2128,25.1312,25.1475,56800.0
2011-03-23 15:50:00,30.81,30.83,30.75,30.75,106000.0,25.1475,25.1639,25.0986,25.0986,106000.0
2011-03-24 09:30:00,31.11,31.2,31.1,31.11,86500.0,25.3924,25.4659,25.3842,25.3924,86500.0
2011-03-24 09:40:00,31.11,31.13,30.94,30.97,76700.0,25.3924,25.4087,25.2537,25.2781,76700.0
2011-03-24 09:50:00,30.98,31.1,30.94,30.98,112500.0,25.2863,25.3842,25.2537,25.2863,112500.0
2011-03-24 10:00:00,30.98,30.98,30.83,30.85,70200.0,25.2863,25.2863,25.1639,25.1802,70200.0
2011-03-24 10:10:00,30.85,30.97,30.72,30.92,84700.0,25.1802,25.2781,25.0741,25.2373,84700.0
2011-03-24 10:20:00,30.92,31.09,30.92,31.07,74600.0,25.2373,25.3761,25.2373,25.3598,74600.0
2011-03-24 10:30:00,31.08,31.22,31.08,31.15,74400.0,25.3679,25.4822,25.3679,25.4251,74400.0
2011-03-24 10:40:00,31.15,31.15,31.01,31.01,50200.0,25.4251,25.4251,25.3108,25.3108,50200.0
2011-03-24 10:50:00,31.02,31.21,31.02,31.19,75500.0,25.319,25.474,25.319,25.4577,75500.0
2011-03-24 11:00:00,31.19,31.29,31.18,31.25,89600.0,25.4577,25.5393,25.4495,25.5067,89600.0
2011-03-24 11:10:00,31.25,31.25,31.18,31.23,46700.0,25.5067,25.5067,25.4495,25.4904,46700.0
2011-03-24 11:20:00,31.22,31.27,31.18,31.25,58800.0,25.4822,25.523,25.4495,25.5067,58800.0
2011-03-24 11:30:00,31.25,31.37,31.24,31.36,51900.0,25.5067,25.6046,25.4985,25.5965,51900.0
2011-03-24 11:40:00,31.36,31.48,31.36,31.4,65400.0,25.5965,25.6944,25.5965,25.6291,65400.0
2011-03-24 11:50:00,31.41,31.56,31.38,31.56,73700.0,25.6373,25.7597,25.6128,25.7597,73700.0
2011-03-24 12:00:00,31.56,31.64,31.56,31.59,53000.0,25.7597,25.825,25.7597,25.7842,53000.0
2011-03-24 12:10:00,31.59,31.73,31.59,31.73,83700.0,25.7842,25.8985,25.7842,25.8985,83700.0
2011-03-24 12:20:00,31.71,31.75,31.67,31.73,73400.0,25.8821,25.9148,25.8495,25.8985,73400.0
2011-03-24 12:30:00,31.72,31.72,31.67,31.71,131400.0,25.8903,25.8903,25.8495,25.8821,131400.0
2011-03-24 12:40:00,31.71,31.72,31.61,31.71,76000.0,25.8821,25.8903,25.8005,25.8821,76000.0
2011-03-24 12:50:00,31.71,31.71,31.61,31.62,45600.0,25.8821,25.8821,25.8005,25.8087,45600.0
2011-03-24 13:00:00,31.62,31.7,31.58,31.65,46200.0,25.8087,25.874,25.776,25.8332,46200.0
2011-03-24 13:10:00,31.66,31.68,31.63,31.68,29200.0,25.8413,25.8577,25.8168,25.8577,29200.0
2011-03-24 13:20:00,31.67,31.7,31.65,31.66,56700.0,25.8495,25.874,25.8332,25.8413,56700.0
2011-03-24 13:30:00,31.67,31.69,31.65,31.66,44300.0,25.8495,25.8658,25.8332,25.8413,44300.0
2011-03-24 13:40:00,31.65,31.71,31.65,31.68,143700.0,25.8332,25.8821,25.8332,25.8577,143700.0
2011-03-24 13:50:00,31.68,31.74,31.68,31.72,37300.0,25.8577,25.9066,25.8577,25.8903,37300.0
2011-03-24 14:00:00,31.72,31.73,31.68,31.7,72700.0,25.8903,25.8985,25.8577,25.874,72700.0
2011-03-24 14:10:00,31.71,31.73,31.69,31.71,25900.0,25.8821,25.8985,25.8658,25.8821,25900.0
2011-03-24 14:20:00,31.72,31.74,31.7,31.74,25400.0,25.8903,25.9066,25.874,25.9066,25400.0
2011-03-24 14:30:00,31.73,31.75,31.7,31.7,46500.0,25.8985,25.9148,25.874,25.874,46500.0
2011-03-24 14:40:00,31.7,31.77,31.7,31.74,52100.0,25.874,25.9311,25.874,25.9066,52100.0
2011-03-24 14:50:00,31.75,31.83,31.75,31.81,117700.0,25.9148,25.9801,25.9148,25.9638,117700.0
2011-03-24 15:00:00,31.81,31.82,31.73,31.75,74200.0,25.9638,25.9719,25.8985,25.9148,74200.0
2011-03-24 15:10:00,31.75,31.82,31.72,31.82,80300.0,25.9148,25.9719,25.8903,25.9719,80300.0
2011-03-24 15:20:00,31.82,31.89,31.79,31.87,113500.0,25.9719,26.0291,25.9474,26.0127,113500.0
2011-03-24 15:30:00,31.87,31.89,31.84,31.85,138000.0,26.0127,26.0291,25.9882,25.9964,138000.0
2011-03-24 15:40:00,31.85,31.92,31.85,31.9,220200.0,25.9964,26.0535,25.9964,26.0372,220200.0
2011-03-24 15:50:00,31.9,31.91,31.84,31.89,227000.0,26.0372,26.0454,25.9882,26.0291,227000.0
2011-03-25 09:30:00,32.22,32.22,31.99,32.09,183800.0,26.2984,26.2984,26.1107,26.1923,183800.0
2011-03-25 09:40:00,32.08,32.5,32.06,32.5,114000.0,26.1841,26.5269,26.1678,26.5269,114000.0
2011-03-25 09:50:00,32.49,32.58,32.42,32.45,118200.0,26.5188,26.5922,26.4617,26.4861,118200.0
2011-03-25 10:00:00,32.46,32.47,32.25,32.26,248800.0,26.4943,26.5025,26.3229,26.3311,248800.0
2011-03-25 10:10:00,32.25,32.33,32.16,32.18,136600.0,26.3229,26.3882,26.2494,26.2658,136600.0
2011-03-25 10:20:00,32.18,32.39,32.14,32.38,122100.0,26.2658,26.4372,26.2331,26.429,122100.0
2011-03-25 10:30:00,32.38,32.49,32.36,32.48,100300.0,26.429,26.5188,26.4127,26.5106,100300.0
2011-03-25 10:40:00,32.48,32.61,32.44,32.58,78500.0,26.5106,26.6167,26.478,26.5922,78500.0
2011-03-25 10:50:00,32.58,32.8,32.54,32.8,133100.0,26.5922,26.7718,26.5596,26.7718,133100.0
2011-03-25 11:00:00,32.8,32.91,32.74,32.91,147300.0,26.7718,26.8616,26.7228,26.8616,147300.0
2011-03-25 11:10:00,32.9,32.99,32.82,32.91,146300.0,26.8534,26.9269,26.7881,26.8616,146300.0
2011-03-25 11:20:00,32.91,32.91,32.72,32.85,66200.0,26.8616,26.8616,26.7065,26.8126,66200.0
2011-03-25 11:30:00,32.86,33.0,32.85,32.98,91800.0,26.8208,26.9351,26.8126,26.9187,91800.0
2011-03-25 11:40:00,32.98,33.05,32.96,33.02,135000.0,26.9187,26.9759,26.9024,26.9514,135000.0
2011-03-25 11:50:00,33.01,33.05,32.95,33.0,86100.0,26.9432,26.9759,26.8942,26.9351,86100.0
2011-03-25 12:00:00,33.0,33.01,32.92,32.95,60100.0,26.9351,26.9432,26.8698,26.8942,60100.0
2011-03-25 12:10:00,32.94,33.01,32.88,33.0,65700.0,26.8861,26.9432,26.8371,26.9351,65700.0
2011-03-25 12:20:00,33.0,33.03,32.96,32.97,92200.0,26.9351,26.9595,26.9024,26.9106,92200.0
2011-03-25 12:30:00,32.96,32.98,32.87,32.93,71200.0,26.9024,26.9187,26.8289,26.8779,71200.0
2011-03-25 12:40:00,32.93,33.0,32.9,32.99,81800.0,26.8779,26.9351,26.8534,26.9269,81800.0
2011-03-25 12:50:00,32.99,33.01,32.92,32.92,61400.0,26.9269,26.9432,26.8698,26.8698,61400.0
2011-03-25 13:00:00,32.91,32.91,32.77,32.8,116300.0,26.8616,26.8616,26.7473,26.7718,116300.0
2011-03-25 13:10:00,32.79,32.81,32.7,32.73,43700.0,26.7637,26.78,26.6902,26.7147,43700.0
2011-03-25 13:20:00,32.73,32.78,32.72,32.78,64000.0,26.7147,26.7555,26.7065,26.7555,64000.0
2011-03-25 13:30:00,32.78,32.8,32.72,32.77,95400.0,26.7555,26.7718,26.7065,26.7473,95400.0
2011-03-25 13:40:00,32.76,32.78,32.72,32.73,63500.0,26.7392,26.7555,26.7065,26.7147,63500.0
2011-03-25 13:50:00,32.73,32.77,32.6,32.66,116400.0,26.7147,26.7473,26.6086,26.6575,116400.0
2011-03-25 14:00:00,32.64,32.66,32.57,32.62,56300.0,26.6412,26.6575,26.5841,26.6249,56300.0
2011-03-25 14:10:00,32.62,32.63,32.5,32.51,67800.0,26.6249,26.6331,26.5269,26.5351,67800.0
2011-03-25 14:20:00,32.5,32.61,32.49,32.57,93300.0,26.5269,26.6167,26.5188,26.5841,93300.0
2011-03-25 14:30:00,32.57,32.57,32.46,32.5,56500.0,26.5841,26.5841,26.4943,26.5269,56500.0
2011-03-25 14:40:00,32.51,32.6,32.51,32.56,91400.0,26.5351,26.6086,26.5351,26.5759,91400.0
2011-03-25 14:50:00,32.56,32.63,32.55,32.57,46000.0,26.5759,26.6331,26.5678,26.5841,46000.0
2011-03-25 15:00:00,32.57,32.57,32.46,32.5,102800.0,26.5841,26.5841,26.4943,26.5269,102800.0
2011-03-25 15:10:00,32.5,32.6,32.45,32.5,86000.0,26.5269,26.6086,26.4861,26.5269,86000.0
2011-03-25 15:20:00,32.5,32.51,32.33,32.33,81500.0,26.5269,26.5351,26.3882,26.3882,81500.0
2011-03-25 15:30:00,32.33,32.46,32.33,32.39,189100.0,26.3882,26.4943,26.3882,26.4372,189100.0
2011-03-25 15:40:00,32.39,32.43,32.33,32.34,128600.0,26.4372,26.4698,26.3882,26.3964,128600.0
2011-03-25 15:50:00,32.33,32.37,32.28,32.32,294000.0,26.3882,26.4208,26.3474,26.38,294000.0
2011-03-28 09:30:00,32.57,32.73,32.54,32.7,129300.0,26.5841,26.7147,26.5596,26.6902,129300.0
2011-03-28 09:40:00,32.71,32.73,32.52,32.69,148700.0,26.6984,26.7147,26.5433,26.682,148700.0
2011-03-28 09:50:00,32.68,33.05,32.61,32.9,140400.0,26.6739,26.9759,26.6167,26.8534,140400.0
2011-03-28 10:00:00,32.9,32.99,32.85,32.97,147100.0,26.8534,26.9269,26.8126,26.9106,147100.0
2011-03-28 10:10:00,32.98,33.12,32.92,32.99,159500.0,26.9187,27.033,26.8698,26.9269,159500.0
2011-03-28 10:20:00,33.0,33.09,32.99,33.0,65100.0,26.9351,27.0085,26.9269,26.9351,65100.0
2011-03-28 10:30:00,33.0,33.02,32.91,32.97,63800.0,26.9351,26.9514,26.8616,26.9106,63800.0
2011-03-28 10:40:00,32.98,33.02,32.94,32.95,78100.0,26.9187,26.9514,26.8861,26.8942,78100.0
2011-03-28 10:50:00,32.94,32.96,32.83,32.84,228800.0,26.8861,26.9024,26.7963,26.8045,228800.0
2011-03-28 11:00:00,32.84,32.85,32.78,32.79,106500.0,26.8045,26.8126,26.7555,26.7637,106500.0
2011-03-28 11:10:00,32.78,32.8,32.76,32.76,71400.0,26.7555,26.7718,26.7392,26.7392,71400.0
2011-03-28 11:20:00,32.77,32.8,32.75,32.8,59300.0,26.7473,26.7718,26.731,26.7718,59300.0
2011-03-28 11:30:00,32.79,32.82,32.67,32.72,81100.0,26.7637,26.7881,26.6657,26.7065,81100.0
2011-03-28 11:40:00,32.71,32.75,32.57,32.74,102400.0,26.6984,26.731,26.5841,26.7228,102400.0
2011-03-28 11:50:00,32.73,32.79,32.71,32.72,52000.0,26.7147,26.7637,26.6984,26.7065,52000.0
2011-03-28 12:00:00,32.72,32.74,32.7,32.71,48400.0,26.7065,26.7228,26.6902,26.6984,48400.0
2011-03-28 12:10:00,32.71,32.78,32.71,32.74,67300.0,26.6984,26.7555,26.6984,26.7228,67300.0
2011-03-28 12:20:00,32.74,32.78,32.72,32.75,22100.0,26.7228,26.7555,26.7065,26.731,22100.0
2011-03-28 12:30:00,32.75,32.79,32.75,32.79,17200.0,26.731,26.7637,26.731,26.7637,17200.0
2011-03-28 12:40:00,32.78,32.86,32.76,32.85,68400.0,26.7555,26.8208,26.7392,26.8126,68400.0
2011-03-28 12:50:00,32.85,32.86,32.82,32.85,64000.0,26.8126,26.8208,26.7881,26.8126,64000.0
2011-03-28 13:00:00,32.85,32.89,32.81,32.83,83200.0,26.8126,26.8453,26.78,26.7963,83200.0
2011-03-28 13:10:00,32.84,32.92,32.84,32.9,76600.0,26.8045,26.8698,26.8045,26.8534,76600.0
2011-03-28 13:20:00,32.9,32.97,32.88,32.95,45300.0,26.8534,26.9106,26.8371,26.8942,45300.0
2011-03-28 13:30:00,32.95,32.95,32.83,32.84,66300.0,26.8942,26.8942,26.7963,26.8045,66300.0
2011-03-28 13:40:00,32.85,32.9,32.84,32.85,22000.0,26.8126,26.8534,26.8045,26.8126,22000.0
2011-03-28 13:50:00,32.85,32.86,32.8,32.8,44000.0,26.8126,26.8208,26.7718,26.7718,44000.0
2011-03-28 14:00:00,32.8,32.81,32.75,32.76,38500.0,26.7718,26.78,26.731,26.7392,38500.0
2011-03-28 14:10:00,32.76,32.81,32.75,32.81,68100.0,26.7392,26.78,26.731,26.78,68100.0
2011-03-28 14:20:00,32.81,32.83,32.8,32.83,38300.0,26.78,26.7963,26.7718,26.7963,38300.0
2011-03-28 14:30:00,32.83,32.92,32.81,32.9,62000.0,26.7963,26.8698,26.78,26.8534,62000.0
2011-03-28 14:40:00,32.9,32.95,32.88,32.89,122400.0,26.8534,26.8942,26.8371,26.8453,122400.0
2011-03-28 14:50:00,32.89,32.89,32.81,32.83,54900.0,26.8453,26.8453,26.78,26.7963,54900.0
2011-03-28 15:00:00,32.83,32.89,32.81,32.81,58700.0,26.7963,26.8453,26.78,26.78,58700.0
2011-03-28 15:10:00,32.81,32.86,32.81,32.84,75400.0,26.78,26.8208,26.78,26.8045,75400.0
2011-03-28 15:20:00,32.85,32.89,32.74,32.74,165700.0,26.8126,26.8453,26.7228,26.7228,165700.0
2011-03-28 15:30:00,32.73,32.78,32.71,32.71,157200.0,26.7147,26.7555,26.6984,26.6984,157200.0
2011-03-28 15:40:00,32.71,32.71,32.51,32.58,262200.0,26.6984,26.6984,26.5351,26.5922,262200.0
2011-03-28 15:50:00,32.58,32.63,32.54,32.59,237600.0,26.5922,26.6331,26.5596,26.6004,237600.0
2011-03-29 09:30:00,32.57,32.94,32.21,32.26,139600.0,26.5841,26.8861,26.2902,26.3311,139600.0
2011-03-29 09:40:00,32.26,32.41,32.15,32.39,48400.0,26.3311,26.4535,26.2413,26.4372,48400.0
2011-03-29 09:50:00,32.39,32.66,32.39,32.6,52300.0,26.4372,26.6575,26.4372,26.6086,52300.0
2011-03-29 10:00:00,32.58,32.81,32.53,32.73,51600.0,26.5922,26.78,26.5514,26.7147,51600.0
2011-03-29 10:10:00,32.74,32.85,32.66,32.79,62100.0,26.7228,26.8126,26.6575,26.7637,62100.0
2011-03-29 10:20:00,32.76,32.76,32.56,32.58,40500.0,26.7392,26.7392,26.5759,26.5922,40500.0
2011-03-29 10:30:00,32.58,32.65,32.57,32.58,29500.0,26.5922,26.6494,26.5841,26.5922,29500.0
2011-03-29 10:40:00,32.58,32.64,32.5,32.6,42300.0,26.5922,26.6412,26.5269,26.6086,42300.0
2011-03-29 10:50:00,32.6,32.65,32.57,32.58,39500.0,26.6086,26.6494,26.5841,26.5922,39500.0
2011-03-29 11:00:00,32.59,32.75,32.58,32.75,38400.0,26.6004,26.731,26.5922,26.731,38400.0
2011-03-29 11:10:00,32.76,32.81,32.64,32.67,33700.0,26.7392,26.78,26.6412,26.6657,33700.0
2011-03-29 11:20:00,32.68,32.79,32.64,32.77,39200.0,26.6739,26.7637,26.6412,26.7473,39200.0
2011-03-29 11:30:00,32.76,32.81,32.67,32.73,45300.0,26.7392,26.78,26.6657,26.7147,45300.0
2011-03-29 11:40:00,32.73,32.75,32.66,32.7,36600.0,26.7147,26.731,26.6575,26.6902,36600.0
2011-03-29 11:50:00,32.71,32.75,32.64,32.65,31100.0,26.6984,26.731,26.6412,26.6494,31100.0
2011-03-29 12:00:00,32.65,32.75,32.59,32.71,72900.0,26.6494,26.731,26.6004,26.6984,72900.0
2011-03-29 12:10:00,32.72,32.76,32.63,32.68,42400.0,26.7065,26.7392,26.6331,26.6739,42400.0
2011-03-29 12:20:00,32.68,32.69,32.58,32.6,49000.0,26.6739,26.682,26.5922,26.6086,49000.0
2011-03-29 12:30:00,32.61,32.64,32.59,32.61,38500.0,26.6167,26.6412,26.6004,26.6167,38500.0
2011-03-29 12:40:00,32.61,32.64,32.56,32.6,49500.0,26.6167,26.6412,26.5759,26.6086,49500.0
2011-03-29 12:50:00,32.61,32.67,32.56,32.66,37700.0,26.6167,26.6657,26.5759,26.6575,37700.0
2011-03-29 13:00:00,32.66,32.7,32.58,32.58,37500.0,26.6575,26.6902,26.5922,26.5922,37500.0
2011-03-29 13:10:00,32.58,32.63,32.55,32.56,60100.0,26.5922,26.6331,26.5678,26.5759,60100.0
2011-03-29 13:20:00,32.56,32.57,32.5,32.51,30400.0,26.5759,26.5841,26.5269,26.5351,30400.0
2011-03-29 13:30:00,32.52,32.66,32.5,32.52,34900.0,26.5433,26.6575,26.5269,26.5433,34900.0
2011-03-29 13:40:00,32.52,32.53,32.48,32.51,27000.0,26.5433,26.5514,26.5106,26.5351,27000.0
2011-03-29 13:50:00,32.51,32.54,32.49,32.52,33500.0,26.5351,26.5596,26.5188,26.5433,33500.0
2011-03-29 14:00:00,32.53,32.63,32.52,32.6,43800.0,26.5514,26.6331,26.5433,26.6086,43800.0
2011-03-29 14:10:00,32.59,32.63,32.57,32.6,41600.0,26.6004,26.6331,26.5841,26.6086,41600.0
2011-03-29 14:20:00,32.6,32.61,32.55,32.55,46600.0,26.6086,26.6167,26.5678,26.5678,46600.0
2011-03-29 14:30:00,32.55,32.6,32.55,32.55,23300.0,26.5678,26.6086,26.5678,26.5678,23300.0
2011-03-29 14:40:00,32.55,32.59,32.53,32.56,41000.0,26.5678,26.6004,26.5514,26.5759,41000.0
2011-03-29 14:50:00,32.57,32.57,32.53,32.56,33000.0,26.5841,26.5841,26.5514,26.5759,33000.0
2011-03-29 15:00:00,32.57,32.63,32.53,32.56,74400.0,26.5841,26.6331,26.5514,26.5759,74400.0
2011-03-29 15:10:00,32.55,32.59,32.54,32.56,53700.0,26.5678,26.6004,26.5596,26.5759,53700.0
2011-03-29 15:20:00,32.56,32.57,32.48,32.5,53200.0,26.5759,26.5841,26.5106,26.5269,53200.0
2011-03-29 15:30:00,32.51,32.59,32.49,32.55,112300.0,26.5351,26.6004,26.5188,26.5678,112300.0
2011-03-29 15:40:00,32.55,32.59,32.48,32.56,96700.0,26.5678,26.6004,26.5106,26.5759,96700.0
2011-03-29 15:50:00,32.57,32.62,32.56,32.59,137400.0,26.5841,26.6249,26.5759,26.6004,137400.0
2011-03-30 09:30:00,32.99,33.24,32.94,33.05,113500.0,26.9269,27.1309,26.8861,26.9759,113500.0
2011-03-30 09:40:00,33.07,33.07,32.66,32.7,64200.0,26.9922,26.9922,26.6575,26.6902,64200.0
2011-03-30 09:50:00,32.69,32.71,32.62,32.65,67600.0,26.682,26.6984,26.6249,26.6494,67600.0
2011-03-30 10:00:00,32.66,32.79,32.43,32.44,170300.0,26.6575,26.7637,26.4698,26.478,170300.0
2011-03-30 10:10:00,32.43,32.52,32.33,32.51,94200.0,26.4698,26.5433,26.3882,26.5351,94200.0
2011-03-30 10:20:00,32.52,32.53,32.43,32.44,85600.0,26.5433,26.5514,26.4698,26.478,85600.0
2011-03-30 10:30:00,32.43,32.57,32.43,32.56,130900.0,26.4698,26.5841,26.4698,26.5759,130900.0
2011-03-30 10:40:00,32.57,32.72,32.56,32.7,147000.0,26.5841,26.7065,26.5759,26.6902,147000.0
2011-03-30 10:50:00,32.71,32.84,32.7,32.81,91800.0,26.6984,26.8045,26.6902,26.78,91800.0
2011-03-30 11:00:00,32.8,32.82,32.68,32.74,57500.0,26.7718,26.7881,26.6739,26.7228,57500.0
2011-03-30 11:10:00,32.74,32.74,32.61,32.69,61200.0,26.7228,26.7228,26.6167,26.682,61200.0
2011-03-30 11:20:00,32.7,32.7,32.61,32.63,66500.0,26.6902,26.6902,26.6167,26.6331,66500.0
2011-03-30 11:30:00,32.64,32.71,32.56,32.61,93800.0,26.6412,26.6984,26.5759,26.6167,93800.0
2011-03-30 11:40:00,32.61,32.73,32.58,32.58,91100.0,26.6167,26.7147,26.5922,26.5922,91100.0
2011-03-30 11:50:00,32.57,32.6,32.56,32.59,33000.0,26.5841,26.6086,26.5759,26.6004,33000.0
2011-03-30 12:00:00,32.58,32.68,32.58,32.62,36500.0,26.5922,26.6739,26.5922,26.6249,36500.0
2011-03-30 12:10:00,32.62,32.85,32.61,32.75,86900.0,26.6249,26.8126,26.6167,26.731,86900.0
2011-03-30 12:20:00,32.75,32.83,32.75,32.77,33700.0,26.731,26.7963,26.731,26.7473,33700.0
2011-03-30 12:30:00,32.77,32.8,32.74,32.76,65100.0,26.7473,26.7718,26.7228,26.7392,65100.0
2011-03-30 12:40:00,32.76,32.8,32.72,32.73,115100.0,26.7392,26.7718,26.7065,26.7147,115100.0
2011-03-30 12:50:00,32.73,32.75,32.7,32.75,32500.0,26.7147,26.731,26.6902,26.731,32500.0
2011-03-30 13:00:00,32.74,32.86,32.74,32.8,65900.0,26.7228,26.8208,26.7228,26.7718,65900.0
2011-03-30 13:10:00,32.8,32.81,32.76,32.79,19000.0,26.7718,26.78,26.7392,26.7637,19000.0
2011-03-30 13:20:00,32.78,32.81,32.7,32.77,50800.0,26.7555,26.78,26.6902,26.7473,50800.0
2011-03-30 13:30:00,32.77,32.82,32.74,32.76,42500.0,26.7473,26.7881,26.7228,26.7392,42500.0
2011-03-30 13:40:00,32.75,32.76,32.71,32.71,57900.0,26.731,26.7392,26.6984,26.6984,57900.0
2011-03-30 13:50:00,32.71,32.74,32.65,32.65,48600.0,26.6984,26.7228,26.6494,26.6494,48600.0
2011-03-30 14:00:00,32.65,32.79,32.65,32.74,54800.0,26.6494,26.7637,26.6494,26.7228,54800.0
2011-03-30 14:10:00,32.75,32.75,32.68,32.7,38700.0,26.731,26.731,26.6739,26.6902,38700.0
2011-03-30 14:20:00,32.7,32.78,32.68,32.68,56300.0,26.6902,26.7555,26.6739,26.6739,56300.0
2011-03-30 14:30:00,32.68,32.76,32.67,32.68,179100.0,26.6739,26.7392,26.6657,26.6739,179100.0
2011-03-30 14:40:00,32.68,32.71,32.57,32.57,28800.0,26.6739,26.6984,26.5841,26.5841,28800.0
2011-03-30 14:50:00,32.58,32.6,32.55,32.58,42000.0,26.5922,26.6086,26.5678,26.5922,42000.0
2011-03-30 15:00:00,32.58,32.7,32.58,32.69,60600.0,26.5922,26.6902,26.5922,26.682,60600.0
2011-03-30 15:10:00,32.69,32.75,32.66,32.71,80300.0,26.682,26.731,26.6575,26.6984,80300.0
2011-03-30 15:20:00,32.72,32.74,32.62,32.63,71300.0,26.7065,26.7228,26.6249,26.6331,71300.0
2011-03-30 15:30:00,32.63,32.78,32.63,32.76,82500.0,26.6331,26.7555,26.6331,26.7392,82500.0
2011-03-30 15:40:00,32.76,32.77,32.57,32.59,158300.0,26.7392,26.7473,26.5841,26.6004,158300.0
2011-03-30 15:50:00,32.58,32.69,32.55,32.65,409800.0,26.5922,26.682,26.5678,26.6494,409800.0
2011-03-31 09:30:00,32.65,32.79,32.52,32.65,116800.0,26.6494,26.7637,26.5433,26.6494,116800.0
2011-03-31 09:40:00,32.65,32.76,32.58,32.61,36500.0,26.6494,26.7392,26.5922,26.6167,36500.0
2011-03-31 09:50:00,32.61,32.61,32.36,32.39,66100.0,26.6167,26.6167,26.4127,26.4372,66100.0
2011-03-31 10:00:00,32.39,32.46,32.11,32.29,73400.0,26.4372,26.4943,26.2086,26.3555,73400.0
2011-03-31 10:10:00,32.29,32.38,32.21,32.33,40300.0,26.3555,26.429,26.2902,26.3882,40300.0
2011-03-31 10:20:00,32.33,32.51,32.33,32.42,26900.0,26.3882,26.5351,26.3882,26.4617,26900.0
2011-03-31 10:30:00,32.41,32.59,32.41,32.55,24200.0,26.4535,26.6004,26.4535,26.5678,24200.0
2011-03-31 10:40:00,32.54,32.59,32.41,32.42,25400.0,26.5596,26.6004,26.4535,26.4617,25400.0
2011-03-31 10:50:00,32.41,32.5,32.4,32.45,18500.0,26.4535,26.5269,26.4453,26.4861,18500.0
2011-03-31 11:00:00,32.46,32.48,32.34,32.35,23400.0,26.4943,26.5106,26.3964,26.4045,23400.0
2011-03-31 11:10:00,32.33,32.43,32.32,32.38,25600.0,26.3882,26.4698,26.38,26.429,25600.0
2011-03-31 11:20:00,32.37,32.38,32.22,32.27,39600.0,26.4208,26.429,26.2984,26.3392,39600.0
2011-03-31 11:30:00,32.25,32.27,32.18,32.23,33900.0,26.3229,26.3392,26.2658,26.3066,33900.0
2011-03-31 11:40:00,32.21,32.35,32.21,32.33,23100.0,26.2902,26.4045,26.2902,26.3882,23100.0
2011-03-31 11:50:00,32.32,32.32,32.25,32.27,29900.0,26.38,26.38,26.3229,26.3392,29900.0
2011-03-31 12:00:00,32.26,32.27,32.23,32.27,51900.0,26.3311,26.3392,26.3066,26.3392,51900.0
2011-03-31 12:10:00,32.26,32.28,32.22,32.24,32400.0,26.3311,26.3474,26.2984,26.3147,32400.0
2011-03-31 12:20:00,32.24,32.31,32.21,32.27,75000.0,26.3147,26.3719,26.2902,26.3392,75000.0
2011-03-31 12:30:00,32.26,32.3,32.22,32.22,26300.0,26.3311,26.3637,26.2984,26.2984,26300.0
2011-03-31 12:40:00,32.21,32.25,32.21,32.23,14300.0,26.2902,26.3229,26.2902,26.3066,14300.0
2011-03-31 12:50:00,32.23,32.3,32.21,32.27,35400.0,26.3066,26.3637,26.2902,26.3392,35400.0
2011-03-31 13:00:00,32.27,32.3,32.27,32.3,7400.0,26.3392,26.3637,26.3392,26.3637,7400.0
2011-03-31 13:10:00,32.29,32.3,32.26,32.27,11600.0,26.3555,26.3637,26.3311,26.3392,11600.0
2011-03-31 13:20:00,32.27,32.29,32.25,32.28,9400.0,26.3392,26.3555,26.3229,26.3474,9400.0
2011-03-31 13:30:00,32.28,32.35,32.28,32.35,21600.0,26.3474,26.4045,26.3474,26.4045,21600.0
2011-03-31 13:40:00,32.35,32.35,32.32,32.35,20900.0,26.4045,26.4045,26.38,26.4045,20900.0
2011-03-31 13:50:00,32.35,32.37,32.33,32.35,22700.0,26.4045,26.4208,26.3882,26.4045,22700.0
2011-03-31 14:00:00,32.34,32.4,32.33,32.39,17400.0,26.3964,26.4453,26.3882,26.4372,17400.0
2011-03-31 14:10:00,32.4,32.48,32.37,32.41,31400.0,26.4453,26.5106,26.4208,26.4535,31400.0
2011-03-31 14:20:00,32.42,32.46,32.36,32.36,24400.0,26.4617,26.4943,26.4127,26.4127,24400.0
2011-03-31 14:30:00,32.36,32.42,32.36,32.42,17100.0,26.4127,26.4617,26.4127,26.4617,17100.0
2011-03-31 14:40:00,32.42,32.46,32.42,32.44,14700.0,26.4617,26.4943,26.4617,26.478,14700.0
2011-03-31 14:50:00,32.44,32.47,32.42,32.45,18100.0,26.478,26.5025,26.4617,26.4861,18100.0
2011-03-31 15:00:00,32.45,32.46,32.4,32.41,28400.0,26.4861,26.4943,26.4453,26.4535,28400.0
2011-03-31 15:10:00,32.4,32.41,32.37,32.38,30300.0,26.4453,26.4535,26.4208,26.429,30300.0
2011-03-31 15:20:00,32.38,32.38,32.35,32.37,32600.0,26.429,26.429,26.4045,26.4208,32600.0
2011-03-31 15:30:00,32.38,32.38,32.32,32.35,42900.0,26.429,26.429,26.38,26.4045,42900.0
2011-03-31 15:40:00,32.35,32.41,32.35,32.39,69500.0,26.4045,26.4535,26.4045,26.4372,69500.0
2011-03-31 15:50:00,32.38,32.43,32.37,32.43,124400.0,26.429,26.4698,26.4208,26.4698,124400.0
2011-04-01 09:30:00,32.53,32.7,32.3,32.34,106700.0,26.5514,26.6902,26.3637,26.3964,106700.0
2011-04-01 09:40:00,32.34,32.35,31.87,31.87,138400.0,26.3964,26.4045,26.0127,26.0127,138400.0
2011-04-01 09:50:00,31.87,31.99,31.77,31.96,135700.0,26.0127,26.1107,25.9311,26.0862,135700.0
2011-04-01 10:00:00,31.97,32.16,31.95,32.1,65800.0,26.0944,26.2494,26.078,26.2005,65800.0
2011-04-01 10:10:00,32.11,32.15,32.07,32.14,62900.0,26.2086,26.2413,26.176,26.2331,62900.0
2011-04-01 10:20:00,32.14,32.19,32.0,32.0,42600.0,26.2331,26.2739,26.1188,26.1188,42600.0
2011-04-01 10:30:00,32.01,32.12,31.96,31.97,31100.0,26.127,26.2168,26.0862,26.0944,31100.0
2011-04-01 10:40:00,31.97,31.97,31.88,31.91,84900.0,26.0944,26.0944,26.0209,26.0454,84900.0
2011-04-01 10:50:00,31.91,31.91,31.81,31.9,125800.0,26.0454,26.0454,25.9638,26.0372,125800.0
2011-04-01 11:00:00,31.9,31.93,31.85,31.91,70600.0,26.0372,26.0617,25.9964,26.0454,70600.0
2011-04-01 11:10:00,31.92,31.96,31.9,31.91,34800.0,26.0535,26.0862,26.0372,26.0454,34800.0
2011-04-01 11:20:00,31.9,31.97,31.9,31.95,40200.0,26.0372,26.0944,26.0372,26.078,40200.0
2011-04-01 11:30:00,31.97,32.01,31.94,31.94,39100.0,26.0944,26.127,26.0699,26.0699,39100.0
2011-04-01 11:40:00,31.94,31.94,31.9,31.92,36500.0,26.0699,26.0699,26.0372,26.0535,36500.0
2011-04-01 11:50:00,31.93,31.99,31.92,31.95,27600.0,26.0617,26.1107,26.0535,26.078,27600.0
2011-04-01 12:00:00,31.95,32.03,31.95,31.99,31700.0,26.078,26.1433,26.078,26.1107,31700.0
2011-04-01 12:10:00,32.0,32.03,31.94,32.01,27400.0,26.1188,26.1433,26.0699,26.127,27400.0
2011-04-01 12:20:00,32.01,32.06,32.01,32.02,19100.0,26.127,26.1678,26.127,26.1352,19100.0
2011-04-01 12:30:00,32.02,32.02,31.93,31.95,20600.0,26.1352,26.1352,26.0617,26.078,20600.0
2011-04-01 12:40:00,31.94,31.95,31.85,31.86,29200.0,26.0699,26.078,25.9964,26.0046,29200.0
2011-04-01 12:50:00,31.86,31.97,31.85,31.93,20600.0,26.0046,26.0944,25.9964,26.0617,20600.0
2011-04-01 13:00:00,31.93,31.94,31.86,31.92,20500.0,26.0617,26.0699,26.0046,26.0535,20500.0
2011-04-01 13:10:00,31.92,31.95,31.9,31.93,28300.0,26.0535,26.078,26.0372,26.0617,28300.0
2011-04-01 13:20:00,31.92,31.97,31.89,31.9,17300.0,26.0535,26.0944,26.0291,26.0372,17300.0
2011-04-01 13:30:00,31.9,32.03,31.9,31.99,74400.0,26.0372,26.1433,26.0372,26.1107,74400.0
2011-04-01 13:40:00,32.0,32.01,31.95,31.97,24800.0,26.1188,26.127,26.078,26.0944,24800.0
2011-04-01 13:50:00,31.97,31.98,31.94,31.97,28400.0,26.0944,26.1025,26.0699,26.0944,28400.0
2011-04-01 14:00:00,31.97,31.98,31.92,31.95,38800.0,26.0944,26.1025,26.0535,26.078,38800.0
2011-04-01 14:10:00,31.95,31.97,31.91,31.92,28200.0,26.078,26.0944,26.0454,26.0535,28200.0
2011-04-01 14:20:00,31.93,31.94,31.9,31.9,52800.0,26.0617,26.0699,26.0372,26.0372,52800.0
2011-04-01 14:30:00,31.9,31.91,31.8,31.8,57400.0,26.0372,26.0454,25.9556,25.9556,57400.0
2011-04-01 14:40:00,31.8,31.8,31.56,31.61,144500.0,25.9556,25.9556,25.7597,25.8005,144500.0
2011-04-01 14:50:00,31.6,31.68,31.58,31.63,166000.0,25.7924,25.8577,25.776,25.8168,166000.0
2011-04-01 15:00:00,31.62,31.63,31.43,31.43,122100.0,25.8087,25.8168,25.6536,25.6536,122100.0
2011-04-01 15:10:00,31.43,31.44,31.24,31.29,158100.0,25.6536,25.6618,25.4985,25.5393,158100.0
2011-04-01 15:20:00,31.29,31.4,31.28,31.39,126600.0,25.5393,25.6291,25.5312,25.621,126600.0
2011-04-01 15:30:00,31.38,31.49,31.38,31.43,267700.0,25.6128,25.7026,25.6128,25.6536,267700.0
2011-04-01 15:40:00,31.43,31.48,31.39,31.4,160100.0,25.6536,25.6944,25.621,25.6291,160100.0
2011-04-01 15:50:00,31.4,31.48,31.37,31.44,364400.0,25.6291,25.6944,25.6046,25.6618,364400.0
2011-04-04 09:30:00,31.4,31.7,31.27,31.62,114400.0,25.6291,25.874,25.523,25.8087,114400.0
2011-04-04 09:40:00,31.63,31.67,31.41,31.48,79800.0,25.8168,25.8495,25.6373,25.6944,79800.0
2011-04-04 09:50:00,31.47,31.54,31.3,31.45,136200.0,25.6862,25.7434,25.5475,25.6699,136200.0
2011-04-04 10:00:00,31.45,31.45,31.07,31.24,163100.0,25.6699,25.6699,25.3598,25.4985,163100.0
2011-04-04 10:10:00,31.24,31.38,31.22,31.37,55200.0,25.4985,25.6128,25.4822,25.6046,55200.0
2011-04-04 10:20:00,31.37,31.45,31.27,31.28,45800.0,25.6046,25.6699,25.523,25.5312,45800.0
2011-04-04 10:30:00,31.28,31.38,31.25,31.27,47100.0,25.5312,25.6128,25.5067,25.523,47100.0
2011-04-04 10:40:00,31.28,31.34,31.25,31.25,66000.0,25.5312,25.5801,25.5067,25.5067,66000.0
2011-04-04 10:50:00,31.25,31.3,31.12,31.12,65500.0,25.5067,25.5475,25.4006,25.4006,65500.0
2011-04-04 11:00:00,31.12,31.24,31.0,31.0,93900.0,25.4006,25.4985,25.3026,25.3026,93900.0
2011-04-04 11:10:00,31.0,31.13,30.98,31.04,77700.0,25.3026,25.4087,25.2863,25.3353,77700.0
2011-04-04 11:20:00,31.04,31.05,30.92,31.01,101600.0,25.3353,25.3434,25.2373,25.3108,101600.0
2011-04-04 11:30:00,31.0,31.01,30.92,30.92,106400.0,25.3026,25.3108,25.2373,25.2373,106400.0
2011-04-04 11:40:00,30.93,30.95,30.78,30.8,207000.0,25.2455,25.2618,25.1231,25.1394,207000.0
2011-04-04 11:50:00,30.8,30.8,30.69,30.79,127500.0,25.1394,25.1394,25.0496,25.1312,127500.0
2011-04-04 12:00:00,30.78,30.84,30.73,30.77,175600.0,25.1231,25.172,25.0823,25.1149,175600.0
2011-04-04 12:10:00,30.78,30.85,30.76,30.83,70600.0,25.1231,25.1802,25.1067,25.1639,70600.0
2011-04-04 12:20:00,30.84,30.9,30.83,30.84,58500.0,25.172,25.221,25.1639,25.172,58500.0
2011-04-04 12:30:00,30.84,30.85,30.75,30.81,66600.0,25.172,25.1802,25.0986,25.1475,66600.0
2011-04-04 12:40:00,30.81,30.83,30.66,30.67,68000.0,25.1475,25.1639,25.0251,25.0333,68000.0
2011-04-04 12:50:00,30.68,30.7,30.57,30.6,114100.0,25.0414,25.0578,24.9517,24.9761,114100.0
2011-04-04 13:00:00,30.61,30.68,30.6,30.65,55200.0,24.9843,25.0414,24.9761,25.017,55200.0
2011-04-04 13:10:00,30.65,30.66,30.58,30.58,59400.0,25.017,25.0251,24.9598,24.9598,59400.0
2011-04-04 13:20:00,30.58,30.59,30.46,30.48,86700.0,24.9598,24.968,24.8619,24.8782,86700.0
2011-04-04 13:30:00,30.48,30.65,30.4,30.61,233500.0,24.8782,25.017,24.8129,24.9843,233500.0
2011-04-04 13:40:00,30.61,30.66,30.43,30.44,132400.0,24.9843,25.0251,24.8374,24.8455,132400.0
2011-04-04 13:50:00,30.45,30.46,30.36,30.43,92300.0,24.8537,24.8619,24.7803,24.8374,92300.0
2011-04-04 14:00:00,30.43,30.54,30.43,30.53,95600.0,24.8374,24.9272,24.8374,24.919,95600.0
2011-04-04 14:10:00,30.54,30.6,30.51,30.52,112000.0,24.9272,24.9761,24.9027,24.9108,112000.0
2011-04-04 14:20:00,30.53,30.54,30.43,30.49,85200.0,24.919,24.9272,24.8374,24.8864,85200.0
2011-04-04 14:30:00,30.49,30.52,30.45,30.5,93300.0,24.8864,24.9108,24.8537,24.8945,93300.0
2011-04-04 14:40:00,30.5,30.5,30.4,30.4,98900.0,24.8945,24.8945,24.8129,24.8129,98900.0
2011-04-04 14:50:00,30.41,30.54,30.39,30.51,125100.0,24.8211,24.9272,24.8047,24.9027,125100.0
2011-04-04 15:00:00,30.5,30.53,30.49,30.49,101500.0,24.8945,24.919,24.8864,24.8864,101500.0
2011-04-04 15:10:00,30.49,30.6,30.49,30.58,99600.0,24.8864,24.9761,24.8864,24.9598,99600.0
2011-04-04 15:20:00,30.58,30.75,30.57,30.73,135800.0,24.9598,25.0986,24.9517,25.0823,135800.0
2011-04-04 15:30:00,30.72,30.72,30.66,30.72,154500.0,25.0741,25.0741,25.0251,25.0741,154500.0
2011-04-04 15:40:00,30.72,30.78,30.71,30.76,129500.0,25.0741,25.1231,25.0659,25.1067,129500.0
2011-04-04 15:50:00,30.77,30.8,30.76,30.79,249300.0,25.1149,25.1394,25.1067,25.1312,249300.0
2011-04-05 09:30:00,30.7,30.73,30.34,30.37,287900.0,25.0578,25.0823,24.7639,24.7884,287900.0
2011-04-05 09:40:00,30.37,30.64,30.36,30.5,193400.0,24.7884,25.0088,24.7803,24.8945,193400.0
2011-04-05 09:50:00,30.51,30.61,30.43,30.46,77900.0,24.9027,24.9843,24.8374,24.8619,77900.0
2011-04-05 10:00:00,30.46,30.51,30.25,30.28,123400.0,24.8619,24.9027,24.6905,24.715,123400.0
2011-04-05 10:10:00,30.28,30.53,30.27,30.41,78800.0,24.715,24.919,24.7068,24.8211,78800.0
2011-04-05 10:20:00,30.41,30.66,30.41,30.62,87500.0,24.8211,25.0251,24.8211,24.9925,87500.0
2011-04-05 10:30:00,30.61,30.84,30.58,30.78,99700.0,24.9843,25.172,24.9598,25.1231,99700.0
2011-04-05 10:40:00,30.78,30.87,30.73,30.87,92400.0,25.1231,25.1965,25.0823,25.1965,92400.0
2011-04-05 10:50:00,30.87,30.97,30.86,30.95,112700.0,25.1965,25.2781,25.1884,25.2618,112700.0
2011-04-05 11:00:00,30.94,30.96,30.81,30.85,65500.0,25.2537,25.27,25.1475,25.1802,65500.0
2011-04-05 11:10:00,30.85,30.99,30.83,30.97,88300.0,25.1802,25.2945,25.1639,25.2781,88300.0
2011-04-05 11:20:00,30.98,31.07,30.98,31.05,110800.0,25.2863,25.3598,25.2863,25.3434,110800.0
2011-04-05 11:30:00,31.05,31.08,30.96,31.06,97800.0,25.3434,25.3679,25.27,25.3516,97800.0
2011-04-05 11:40:00,31.06,31.12,30.97,30.97,66500.0,25.3516,25.4006,25.2781,25.2781,66500.0
2011-04-05 11:50:00,30.97,31.08,30.9,31.06,64300.0,25.2781,25.3679,25.221,25.3516,64300.0
2011-04-05 12:00:00,31.06,31.1,31.04,31.04,43200.0,25.3516,25.3842,25.3353,25.3353,43200.0
2011-04-05 12:10:00,31.04,31.14,31.03,31.13,26900.0,25.3353,25.4169,25.3271,25.4087,26900.0
2011-04-05 12:20:00,31.14,31.17,31.09,31.17,38700.0,25.4169,25.4414,25.3761,25.4414,38700.0
2011-04-05 12:30:00,31.17,31.26,31.17,31.25,84200.0,25.4414,25.5148,25.4414,25.5067,84200.0
2011-04-05 12:40:00,31.25,31.31,31.23,31.3,48800.0,25.5067,25.5557,25.4904,25.5475,48800.0
2011-04-05 12:50:00,31.3,31.31,31.18,31.27,155300.0,25.5475,25.5557,25.4495,25.523,155300.0
2011-04-05 13:00:00,31.27,31.28,31.25,31.27,43000.0,25.523,25.5312,25.5067,25.523,43000.0
2011-04-05 13:10:00,31.27,31.31,31.27,31.28,41100.0,25.523,25.5557,25.523,25.5312,41100.0
2011-04-05 13:20:00,31.28,31.3,31.25,31.29,37000.0,25.5312,25.5475,25.5067,25.5393,37000.0
2011-04-05 13:30:00,31.29,31.3,31.24,31.29,46200.0,25.5393,25.5475,25.4985,25.5393,46200.0
2011-04-05 13:40:00,31.29,31.35,31.29,31.34,41300.0,25.5393,25.5883,25.5393,25.5801,41300.0
2011-04-05 13:50:00,31.34,31.37,31.32,31.33,34200.0,25.5801,25.6046,25.5638,25.572,34200.0
2011-04-05 14:00:00,31.33,31.38,31.25,31.32,56500.0,25.572,25.6128,25.5067,25.5638,56500.0
2011-04-05 14:10:00,31.31,31.36,31.2,31.21,76000.0,25.5557,25.5965,25.4659,25.474,76000.0
2011-04-05 14:20:00,31.2,31.23,31.18,31.22,32200.0,25.4659,25.4904,25.4495,25.4822,32200.0
2011-04-05 14:30:00,31.21,31.23,31.15,31.16,64800.0,25.474,25.4904,25.4251,25.4332,64800.0
2011-04-05 14:40:00,31.16,31.16,31.01,31.05,87000.0,25.4332,25.4332,25.3108,25.3434,87000.0
2011-04-05 14:50:00,31.04,31.05,30.98,31.05,83900.0,25.3353,25.3434,25.2863,25.3434,83900.0
2011-04-05 15:00:00,31.04,31.05,30.97,30.97,85600.0,25.3353,25.3434,25.2781,25.2781,85600.0
2011-04-05 15:10:00,30.97,30.97,30.84,30.96,99100.0,25.2781,25.2781,25.172,25.27,99100.0
2011-04-05 15:20:00,30.97,31.0,30.92,30.92,86000.0,25.2781,25.3026,25.2373,25.2373,86000.0
2011-04-05 15:30:00,30.92,30.98,30.88,30.98,85500.0,25.2373,25.2863,25.2047,25.2863,85500.0
2011-04-05 15:40:00,30.98,30.99,30.89,30.95,164000.0,25.2863,25.2945,25.2128,25.2618,164000.0
2011-04-05 15:50:00,30.95,30.95,30.81,30.88,232600.0,25.2618,25.2618,25.1475,25.2047,232600.0
2011-04-06 09:30:00,31.17,31.18,30.92,31.09,202000.0,25.4414,25.4495,25.2373,25.3761,202000.0
2011-04-06 09:40:00,31.09,31.2,31.0,31.2,63100.0,25.3761,25.4659,25.3026,25.4659,63100.0
2011-04-06 09:50:00,31.2,31.25,30.99,31.04,47700.0,25.4659,25.5067,25.2945,25.3353,47700.0
2011-04-06 10:00:00,31.03,31.15,31.03,31.11,41300.0,25.3271,25.4251,25.3271,25.3924,41300.0
2011-04-06 10:10:00,31.11,31.11,30.87,30.91,67700.0,25.3924,25.3924,25.1965,25.2292,67700.0
2011-04-06 10:20:00,30.91,31.03,30.8,30.99,54100.0,25.2292,25.3271,25.1394,25.2945,54100.0
2011-04-06 10:30:00,30.99,31.08,30.91,30.93,50200.0,25.2945,25.3679,25.2292,25.2455,50200.0
2011-04-06 10:40:00,30.92,30.99,30.83,30.95,253600.0,25.2373,25.2945,25.1639,25.2618,253600.0
2011-04-06 10:50:00,30.96,30.96,30.47,30.48,363800.0,25.27,25.27,24.87,24.8782,363800.0
2011-04-06 11:00:00,30.49,30.67,30.4,30.57,346400.0,24.8864,25.0333,24.8129,24.9517,346400.0
2011-04-06 11:10:00,30.55,30.56,30.35,30.38,129500.0,24.9353,24.9435,24.7721,24.7966,129500.0
2011-04-06 11:20:00,30.38,30.42,30.18,30.19,209600.0,24.7966,24.8292,24.6333,24.6415,209600.0
2011-04-06 11:30:00,30.19,30.33,29.95,29.96,480700.0,24.6415,24.7558,24.4456,24.4538,480700.0
2011-04-06 11:40:00,29.97,29.98,29.69,29.7,376500.0,24.4619,24.4701,24.2334,24.2416,376500.0
2011-04-06 11:50:00,29.7,29.72,29.3,29.32,454700.0,24.2416,24.2579,23.9151,23.9314,454700.0
2011-04-06 12:00:00,29.33,29.33,28.72,29.22,1430900.0,23.9396,23.9396,23.4417,23.8498,1430900.0
2011-04-06 12:10:00,29.22,29.25,28.89,29.03,745900.0,23.8498,23.8743,23.5804,23.6947,745900.0
2011-04-06 12:20:00,29.03,29.03,28.61,28.65,652800.0,23.6947,23.6947,23.3519,23.3845,652800.0
2011-04-06 12:30:00,28.65,28.8,28.38,28.38,758000.0,23.3845,23.507,23.1641,23.1641,758000.0
2011-04-06 12:40:00,28.38,28.4,27.9,27.97,976700.0,23.1641,23.1805,22.7724,22.8295,976700.0
2011-04-06 12:50:00,27.98,27.98,27.52,27.78,730900.0,22.8377,22.8377,22.4622,22.6744,730900.0
2011-04-06 13:00:00,27.77,28.09,27.66,27.78,624800.0,22.6663,22.9274,22.5765,22.6744,624800.0
2011-04-06 13:10:00,27.78,27.83,27.65,27.65,341200.0,22.6744,22.7152,22.5683,22.5683,341200.0
2011-04-06 13:20:00,27.65,27.92,27.55,27.8,391800.0,22.5683,22.7887,22.4867,22.6907,391800.0
2011-04-06 13:30:00,27.81,27.99,27.75,27.98,316500.0,22.6989,22.8458,22.6499,22.8377,316500.0
2011-04-06 13:40:00,27.98,28.07,27.88,28.0,290700.0,22.8377,22.9111,22.756,22.854,290700.0
2011-04-06 13:50:00,27.99,28.04,27.92,27.97,184900.0,22.8458,22.8866,22.7887,22.8295,184900.0
2011-04-06 14:00:00,27.97,28.22,27.94,28.16,352000.0,22.8295,23.0336,22.805,22.9846,352000.0
2011-04-06 14:10:00,28.18,28.67,28.15,28.47,1715000.0,23.0009,23.4008,22.9764,23.2376,1715000.0
2011-04-06 14:20:00,28.47,28.59,28.35,28.54,558400.0,23.2376,23.3356,23.1397,23.2947,558400.0
2011-04-06 14:30:00,28.55,28.65,28.5,28.52,448300.0,23.3029,23.3845,23.2621,23.2784,448300.0
2011-04-06 14:40:00,28.52,28.6,28.45,28.53,241000.0,23.2784,23.3437,23.2213,23.2866,241000.0
2011-04-06 14:50:00,28.54,28.6,28.45,28.55,557600.0,23.2947,23.3437,23.2213,23.3029,557600.0
2011-04-06 15:00:00,28.55,28.98,28.55,28.96,976000.0,23.3029,23.6539,23.3029,23.6376,976000.0
2011-04-06 15:10:00,28.97,29.18,28.88,29.07,854000.0,23.6457,23.8171,23.5723,23.7273,854000.0
2011-04-06 15:20:00,29.07,29.13,28.89,28.91,427300.0,23.7273,23.7763,23.5804,23.5967,427300.0
2011-04-06 15:30:00,28.92,28.95,28.68,28.7,641200.0,23.6049,23.6294,23.409,23.4253,641200.0
2011-04-06 15:40:00,28.7,28.8,28.66,28.77,535500.0,23.4253,23.507,23.3927,23.4825,535500.0
2011-04-06 15:50:00,28.77,28.86,28.72,28.72,1053100.0,23.4825,23.5559,23.4417,23.4417,1053100.0
2011-04-07 09:30:00,28.46,28.52,27.48,27.5,984400.0,23.2294,23.2784,22.4296,22.4459,984400.0
2011-04-07 09:40:00,27.51,28.0,27.37,27.94,1187800.0,22.454,22.854,22.3398,22.805,1187800.0
2011-04-07 09:50:00,27.94,28.07,27.82,27.92,633000.0,22.805,22.9111,22.7071,22.7887,633000.0
2011-04-07 10:00:00,27.92,28.01,27.63,27.69,601400.0,22.7887,22.8621,22.552,22.601,601400.0
2011-04-07 10:10:00,27.71,27.86,27.6,27.64,566400.0,22.6173,22.7397,22.5275,22.5601,566400.0
2011-04-07 10:20:00,27.65,27.93,27.62,27.79,518800.0,22.5683,22.7969,22.5438,22.6826,518800.0
2011-04-07 10:30:00,27.8,27.81,27.5,27.52,517000.0,22.6907,22.6989,22.4459,22.4622,517000.0
2011-04-07 10:40:00,27.51,27.73,27.22,27.73,552800.0,22.454,22.6336,22.2173,22.6336,552800.0
2011-04-07 10:50:00,27.73,27.81,27.56,27.61,362000.0,22.6336,22.6989,22.4949,22.5357,362000.0
2011-04-07 11:00:00,27.61,27.88,27.61,27.85,394900.0,22.5357,22.756,22.5357,22.7316,394900.0
2011-04-07 11:10:00,27.86,27.86,27.5,27.51,389700.0,22.7397,22.7397,22.4459,22.454,389700.0
2011-04-07 11:20:00,27.5,27.51,27.33,27.45,363100.0,22.4459,22.454,22.3071,22.4051,363100.0
2011-04-07 11:30:00,27.44,27.48,27.27,27.36,313700.0,22.3969,22.4296,22.2582,22.3316,313700.0
2011-04-07 11:40:00,27.37,27.53,27.33,27.51,164800.0,22.3398,22.4704,22.3071,22.454,164800.0
2011-04-07 11:50:00,27.51,27.62,27.48,27.52,205000.0,22.454,22.5438,22.4296,22.4622,205000.0
2011-04-07 12:00:00,27.52,27.55,27.45,27.55,150700.0,22.4622,22.4867,22.4051,22.4867,150700.0
2011-04-07 12:10:00,27.55,27.61,27.47,27.51,169700.0,22.4867,22.5357,22.4214,22.454,169700.0
2011-04-07 12:20:00,27.52,27.6,27.47,27.55,121800.0,22.4622,22.5275,22.4214,22.4867,121800.0
2011-04-07 12:30:00,27.54,27.59,27.47,27.58,155500.0,22.4785,22.5193,22.4214,22.5112,155500.0
2011-04-07 12:40:00,27.58,27.65,27.48,27.52,166900.0,22.5112,22.5683,22.4296,22.4622,166900.0
2011-04-07 12:50:00,27.53,27.56,27.4,27.54,106300.0,22.4704,22.4949,22.3643,22.4785,106300.0
2011-04-07 13:00:00,27.54,27.75,27.54,27.73,384700.0,22.4785,22.6499,22.4785,22.6336,384700.0
2011-04-07 13:10:00,27.73,27.76,27.66,27.69,262300.0,22.6336,22.6581,22.5765,22.601,262300.0
2011-04-07 13:20:00,27.7,27.72,27.67,27.71,160000.0,22.6091,22.6254,22.5846,22.6173,160000.0
2011-04-07 13:30:00,27.7,27.8,27.69,27.75,316000.0,22.6091,22.6907,22.601,22.6499,316000.0
2011-04-07 13:40:00,27.75,27.77,27.71,27.75,108100.0,22.6499,22.6663,22.6173,22.6499,108100.0
2011-04-07 13:50:00,27.75,27.79,27.74,27.78,187400.0,22.6499,22.6826,22.6418,22.6744,187400.0
2011-04-07 14:00:00,27.78,27.78,27.77,27.78,68700.0,22.6744,22.6744,22.6663,22.6744,68700.0
2011-04-07 14:10:00,27.78,27.8,27.7,27.77,100200.0,22.6744,22.6907,22.6091,22.6663,100200.0
2011-04-07 14:20:00,27.78,27.8,27.73,27.73,88700.0,22.6744,22.6907,22.6336,22.6336,88700.0
2011-04-07 14:30:00,27.74,27.78,27.73,27.76,79900.0,22.6418,22.6744,22.6336,22.6581,79900.0
2011-04-07 14:40:00,27.75,27.77,27.66,27.69,166600.0,22.6499,22.6663,22.5765,22.601,166600.0
2011-04-07 14:50:00,27.69,27.78,27.68,27.7,159300.0,22.601,22.6744,22.5928,22.6091,159300.0
2011-04-07 15:00:00,27.7,27.79,27.69,27.77,233500.0,22.6091,22.6826,22.601,22.6663,233500.0
2011-04-07 15:10:00,27.77,27.78,27.71,27.77,138800.0,22.6663,22.6744,22.6173,22.6663,138800.0
2011-04-07 15:20:00,27.78,27.78,27.75,27.76,189500.0,22.6744,22.6744,22.6499,22.6581,189500.0
2011-04-07 15:30:00,27.75,27.77,27.74,27.75,294800.0,22.6499,22.6663,22.6418,22.6499,294800.0
2011-04-07 15:40:00,27.75,27.77,27.75,27.76,302700.0,22.6499,22.6663,22.6499,22.6581,302700.0
2011-04-07 15:50:00,27.76,27.76,27.74,27.74,371700.0,22.6581,22.6581,22.6418,22.6418,371700.0
2011-04-08 09:30:00,27.84,28.16,27.78,27.95,226600.0,22.7234,22.9846,22.6744,22.8132,226600.0
2011-04-08 09:40:00,27.95,27.98,27.79,27.81,138300.0,22.8132,22.8377,22.6826,22.6989,138300.0
2011-04-08 09:50:00,27.81,27.94,27.62,27.9,209700.0,22.6989,22.805,22.5438,22.7724,209700.0
2011-04-08 10:00:00,27.9,27.92,27.81,27.87,156500.0,22.7724,22.7887,22.6989,22.7479,156500.0
2011-04-08 10:10:00,27.87,27.91,27.71,27.72,107800.0,22.7479,22.7805,22.6173,22.6254,107800.0
2011-04-08 10:20:00,27.72,27.72,27.54,27.54,137200.0,22.6254,22.6254,22.4785,22.4785,137200.0
2011-04-08 10:30:00,27.55,27.61,27.49,27.5,167500.0,22.4867,22.5357,22.4377,22.4459,167500.0
2011-04-08 10:40:00,27.5,27.53,27.4,27.47,172100.0,22.4459,22.4704,22.3643,22.4214,172100.0
2011-04-08 10:50:00,27.48,27.51,27.44,27.45,83600.0,22.4296,22.454,22.3969,22.4051,83600.0
2011-04-08 11:00:00,27.45,27.47,27.35,27.38,123200.0,22.4051,22.4214,22.3234,22.3479,123200.0
2011-04-08 11:10:00,27.37,27.43,27.35,27.42,104300.0,22.3398,22.3887,22.3234,22.3806,104300.0
2011-04-08 11:20:00,27.41,27.44,27.31,27.42,99300.0,22.3724,22.3969,22.2908,22.3806,99300.0
2011-04-08 11:30:00,27.42,27.55,27.42,27.5,212000.0,22.3806,22.4867,22.3806,22.4459,212000.0
2011-04-08 11:40:00,27.5,27.59,27.49,27.58,181700.0,22.4459,22.5193,22.4377,22.5112,181700.0
2011-04-08 11:50:00,27.57,27.58,27.39,27.41,91500.0,22.503,22.5112,22.3561,22.3724,91500.0
2011-04-08 12:00:00,27.4,27.55,27.39,27.51,91000.0,22.3643,22.4867,22.3561,22.454,91000.0
2011-04-08 12:10:00,27.51,27.53,27.48,27.51,44200.0,22.454,22.4704,22.4296,22.454,44200.0
2011-04-08 12:20:00,27.5,27.51,27.4,27.45,72400.0,22.4459,22.454,22.3643,22.4051,72400.0
2011-04-08 12:30:00,27.44,27.5,27.42,27.5,61000.0,22.3969,22.4459,22.3806,22.4459,61000.0
2011-04-08 12:40:00,27.49,27.5,27.46,27.49,49100.0,22.4377,22.4459,22.4132,22.4377,49100.0
2011-04-08 12:50:00,27.49,27.53,27.33,27.41,166900.0,22.4377,22.4704,22.3071,22.3724,166900.0
2011-04-08 13:00:00,27.41,27.51,27.39,27.49,54200.0,22.3724,22.454,22.3561,22.4377,54200.0
2011-04-08 13:10:00,27.49,27.51,27.45,27.48,52800.0,22.4377,22.454,22.4051,22.4296,52800.0
2011-04-08 13:20:00,27.49,27.52,27.47,27.49,50400.0,22.4377,22.4622,22.4214,22.4377,50400.0
2011-04-08 13:30:00,27.48,27.52,27.47,27.52,79100.0,22.4296,22.4622,22.4214,22.4622,79100.0
2011-04-08 13:40:00,27.52,27.55,27.51,27.52,74700.0,22.4622,22.4867,22.454,22.4622,74700.0
2011-04-08 13:50:00,27.53,27.55,27.5,27.53,20500.0,22.4704,22.4867,22.4459,22.4704,20500.0
2011-04-08 14:00:00,27.53,27.55,27.45,27.55,60400.0,22.4704,22.4867,22.4051,22.4867,60400.0
2011-04-08 14:10:00,27.55,27.55,27.48,27.48,139000.0,22.4867,22.4867,22.4296,22.4296,139000.0
2011-04-08 14:20:00,27.48,27.51,27.45,27.48,80000.0,22.4296,22.454,22.4051,22.4296,80000.0
2011-04-08 14:30:00,27.49,27.51,27.42,27.45,134500.0,22.4377,22.454,22.3806,22.4051,134500.0
2011-04-08 14:40:00,27.44,27.46,27.4,27.41,103500.0,22.3969,22.4132,22.3643,22.3724,103500.0
2011-04-08 14:50:00,27.41,27.47,27.33,27.33,118400.0,22.3724,22.4214,22.3071,22.3071,118400.0
2011-04-08 15:00:00,27.32,27.49,27.32,27.49,152200.0,22.299,22.4377,22.299,22.4377,152200.0
2011-04-08 15:10:00,27.49,27.55,27.47,27.51,148100.0,22.4377,22.4867,22.4214,22.454,148100.0
2011-04-08 15:20:00,27.51,27.54,27.45,27.5,145600.0,22.454,22.4785,22.4051,22.4459,145600.0
2011-04-08 15:30:00,27.49,27.58,27.48,27.57,988400.0,22.4377,22.5112,22.4296,22.503,988400.0
2011-04-08 15:40:00,27.56,27.59,27.55,27.58,237200.0,22.4949,22.5193,22.4867,22.5112,237200.0
2011-04-08 15:50:00,27.58,27.59,27.51,27.54,351700.0,22.5112,22.5193,22.454,22.4785,351700.0
2011-04-11 09:30:00,27.71,27.81,27.59,27.69,196900.0,22.6173,22.6989,22.5193,22.601,196900.0
2011-04-11 09:40:00,27.68,27.69,27.35,27.64,157600.0,22.5928,22.601,22.3234,22.5601,157600.0
2011-04-11 09:50:00,27.63,27.67,27.56,27.59,92300.0,22.552,22.5846,22.4949,22.5193,92300.0
2011-04-11 10:00:00,27.59,27.67,27.36,27.42,82500.0,22.5193,22.5846,22.3316,22.3806,82500.0
2011-04-11 10:10:00,27.43,27.43,27.24,27.26,100000.0,22.3887,22.3887,22.2337,22.25,100000.0
2011-04-11 10:20:00,27.27,27.57,27.17,27.18,196200.0,22.2582,22.503,22.1765,22.1847,196200.0
2011-04-11 10:30:00,27.17,27.5,27.12,27.31,131100.0,22.1765,22.4459,22.1357,22.2908,131100.0
2011-04-11 10:40:00,27.31,27.41,27.25,27.38,146800.0,22.2908,22.3724,22.2418,22.3479,146800.0
2011-04-11 10:50:00,27.39,27.4,27.22,27.24,98600.0,22.3561,22.3643,22.2173,22.2337,98600.0
2011-04-11 11:00:00,27.25,27.29,27.18,27.22,79500.0,22.2418,22.2745,22.1847,22.2173,79500.0
2011-04-11 11:10:00,27.23,27.41,27.21,27.33,84300.0,22.2255,22.3724,22.2092,22.3071,84300.0
2011-04-11 11:20:00,27.33,27.33,27.14,27.23,219300.0,22.3071,22.3071,22.152,22.2255,219300.0
2011-04-11 11:30:00,27.22,27.23,27.08,27.09,128200.0,22.2173,22.2255,22.1031,22.1112,128200.0
2011-04-11 11:40:00,27.09,27.14,26.99,27.01,371500.0,22.1112,22.152,22.0296,22.0459,371500.0
2011-04-11 11:50:00,27.02,27.13,26.94,27.04,374800.0,22.0541,22.1439,21.9888,22.0704,374800.0
2011-04-11 12:00:00,27.05,27.22,27.05,27.14,174900.0,22.0786,22.2173,22.0786,22.152,174900.0
2011-04-11 12:10:00,27.13,27.14,27.04,27.06,282700.0,22.1439,22.152,22.0704,22.0867,282700.0
2011-04-11 12:20:00,27.07,27.12,27.06,27.08,131000.0,22.0949,22.1357,22.0867,22.1031,131000.0
2011-04-11 12:30:00,27.09,27.1,27.0,27.08,139600.0,22.1112,22.1194,22.0378,22.1031,139600.0
2011-04-11 12:40:00,27.08,27.19,27.02,27.06,184400.0,22.1031,22.1929,22.0541,22.0867,184400.0
2011-04-11 12:50:00,27.06,27.11,27.06,27.11,108500.0,22.0867,22.1276,22.0867,22.1276,108500.0
2011-04-11 13:00:00,27.1,27.19,27.05,27.18,136000.0,22.1194,22.1929,22.0786,22.1847,136000.0
2011-04-11 13:10:00,27.18,27.22,27.12,27.2,341600.0,22.1847,22.2173,22.1357,22.201,341600.0
2011-04-11 13:20:00,27.19,27.26,27.18,27.22,111600.0,22.1929,22.25,22.1847,22.2173,111600.0
2011-04-11 13:30:00,27.21,27.23,27.16,27.17,41000.0,22.2092,22.2255,22.1684,22.1765,41000.0
2011-04-11 13:40:00,27.17,27.28,27.15,27.17,147100.0,22.1765,22.2663,22.1602,22.1765,147100.0
2011-04-11 13:50:00,27.17,27.2,27.1,27.12,90400.0,22.1765,22.201,22.1194,22.1357,90400.0
2011-04-11 14:00:00,27.12,27.19,27.11,27.16,46700.0,22.1357,22.1929,22.1276,22.1684,46700.0
2011-04-11 14:10:00,27.17,27.2,27.13,27.19,37600.0,22.1765,22.201,22.1439,22.1929,37600.0
2011-04-11 14:20:00,27.18,27.23,27.16,27.21,93500.0,22.1847,22.2255,22.1684,22.2092,93500.0
2011-04-11 14:30:00,27.2,27.23,27.02,27.08,206800.0,22.201,22.2255,22.0541,22.1031,206800.0
2011-04-11 14:40:00,27.08,27.13,27.07,27.09,50400.0,22.1031,22.1439,22.0949,22.1112,50400.0
2011-04-11 14:50:00,27.1,27.13,27.02,27.06,97100.0,22.1194,22.1439,22.0541,22.0867,97100.0
2011-04-11 15:00:00,27.07,27.1,27.01,27.05,122000.0,22.0949,22.1194,22.0459,22.0786,122000.0
2011-04-11 15:10:00,27.05,27.1,26.99,27.08,138600.0,22.0786,22.1194,22.0296,22.1031,138600.0
2011-04-11 15:20:00,27.09,27.16,27.04,27.04,192300.0,22.1112,22.1684,22.0704,22.0704,192300.0
2011-04-11 15:30:00,27.04,27.15,27.02,27.02,184100.0,22.0704,22.1602,22.0541,22.0541,184100.0
2011-04-11 15:40:00,27.02,27.13,27.0,27.12,239700.0,22.0541,22.1439,22.0378,22.1357,239700.0
2011-04-11 15:50:00,27.12,27.15,27.1,27.12,219200.0,22.1357,22.1602,22.1194,22.1357,219200.0
2011-04-12 09:30:00,26.62,26.69,26.32,26.4,622200.0,21.7276,21.7847,21.4827,21.548,622200.0
2011-04-12 09:40:00,26.4,26.65,26.26,26.58,517500.0,21.548,21.7521,21.4338,21.695,517500.0
2011-04-12 09:50:00,26.57,26.58,26.18,26.27,209800.0,21.6868,21.695,21.3685,21.4419,209800.0
2011-04-12 10:00:00,26.27,26.27,26.06,26.06,293100.0,21.4419,21.4419,21.2705,21.2705,293100.0
2011-04-12 10:10:00,26.05,26.34,25.89,26.24,556400.0,21.2624,21.4991,21.1318,21.4175,556400.0
2011-04-12 10:20:00,26.25,26.32,26.11,26.3,128600.0,21.4256,21.4827,21.3113,21.4664,128600.0
2011-04-12 10:30:00,26.3,26.4,26.16,26.26,152400.0,21.4664,21.548,21.3522,21.4338,152400.0
2011-04-12 10:40:00,26.27,26.35,26.2,26.28,134700.0,21.4419,21.5072,21.3848,21.4501,134700.0
2011-04-12 10:50:00,26.29,26.36,26.24,26.28,223400.0,21.4583,21.5154,21.4175,21.4501,223400.0
2011-04-12 11:00:00,26.28,26.31,26.19,26.25,171200.0,21.4501,21.4746,21.3766,21.4256,171200.0
2011-04-12 11:10:00,26.25,26.29,26.23,26.24,191600.0,21.4256,21.4583,21.4093,21.4175,191600.0
2011-04-12 11:20:00,26.24,26.25,26.22,26.25,190500.0,21.4175,21.4256,21.4011,21.4256,190500.0
2011-04-12 11:30:00,26.25,26.25,26.13,26.14,285300.0,21.4256,21.4256,21.3277,21.3358,285300.0
2011-04-12 11:40:00,26.14,26.15,26.12,26.14,91000.0,21.3358,21.344,21.3195,21.3358,91000.0
2011-04-12 11:50:00,26.13,26.17,26.09,26.13,91300.0,21.3277,21.3603,21.295,21.3277,91300.0
2011-04-12 12:00:00,26.13,26.25,26.13,26.19,192100.0,21.3277,21.4256,21.3277,21.3766,192100.0
2011-04-12 12:10:00,26.2,26.4,26.19,26.34,177500.0,21.3848,21.548,21.3766,21.4991,177500.0
2011-04-12 12:20:00,26.34,26.36,26.24,26.33,676100.0,21.4991,21.5154,21.4175,21.4909,676100.0
2011-04-12 12:30:00,26.33,26.33,26.22,26.26,91900.0,21.4909,21.4909,21.4011,21.4338,91900.0
2011-04-12 12:40:00,26.26,26.31,26.25,26.27,125400.0,21.4338,21.4746,21.4256,21.4419,125400.0
2011-04-12 12:50:00,26.26,26.27,26.17,26.24,72400.0,21.4338,21.4419,21.3603,21.4175,72400.0
2011-04-12 13:00:00,26.25,26.31,26.22,26.3,87900.0,21.4256,21.4746,21.4011,21.4664,87900.0
2011-04-12 13:10:00,26.3,26.34,26.24,26.25,67500.0,21.4664,21.4991,21.4175,21.4256,67500.0
2011-04-12 13:20:00,26.26,26.31,26.25,26.3,108500.0,21.4338,21.4746,21.4256,21.4664,108500.0
2011-04-12 13:30:00,26.3,26.32,26.27,26.29,141200.0,21.4664,21.4827,21.4419,21.4583,141200.0
2011-04-12 13:40:00,26.28,26.42,26.23,26.41,195300.0,21.4501,21.5644,21.4093,21.5562,195300.0
2011-04-12 13:50:00,26.41,26.55,26.4,26.41,200200.0,21.5562,21.6705,21.548,21.5562,200200.0
2011-04-12 14:00:00,26.41,26.45,26.34,26.39,201500.0,21.5562,21.5889,21.4991,21.5399,201500.0
2011-04-12 14:10:00,26.4,26.41,26.36,26.38,89600.0,21.548,21.5562,21.5154,21.5317,89600.0
2011-04-12 14:20:00,26.38,26.4,26.31,26.33,183100.0,21.5317,21.548,21.4746,21.4909,183100.0
2011-04-12 14:30:00,26.33,26.39,26.28,26.34,286300.0,21.4909,21.5399,21.4501,21.4991,286300.0
2011-04-12 14:40:00,26.34,26.45,26.33,26.34,156600.0,21.4991,21.5889,21.4909,21.4991,156600.0
2011-04-12 14:50:00,26.34,26.39,26.32,26.38,124900.0,21.4991,21.5399,21.4827,21.5317,124900.0
2011-04-12 15:00:00,26.37,26.39,26.32,26.37,137200.0,21.5236,21.5399,21.4827,21.5236,137200.0
2011-04-12 15:10:00,26.37,26.39,26.33,26.34,123400.0,21.5236,21.5399,21.4909,21.4991,123400.0
2011-04-12 15:20:00,26.34,26.36,26.27,26.3,163800.0,21.4991,21.5154,21.4419,21.4664,163800.0
2011-04-12 15:30:00,26.3,26.33,26.24,26.33,146000.0,21.4664,21.4909,21.4175,21.4909,146000.0
2011-04-12 15:40:00,26.33,26.37,26.33,26.36,491000.0,21.4909,21.5236,21.4909,21.5154,491000.0
2011-04-12 15:50:00,26.37,26.37,26.27,26.35,563500.0,21.5236,21.5236,21.4419,21.5072,563500.0
2011-04-13 09:30:00,26.68,26.86,26.49,26.54,364300.0,21.7766,21.9235,21.6215,21.6623,364300.0
2011-04-13 09:40:00,26.54,26.64,26.5,26.52,94800.0,21.6623,21.7439,21.6297,21.646,94800.0
2011-04-13 09:50:00,26.54,26.66,26.44,26.46,233500.0,21.6623,21.7603,21.5807,21.597,233500.0
2011-04-13 10:00:00,26.46,26.47,26.16,26.17,272800.0,21.597,21.6052,21.3522,21.3603,272800.0
2011-04-13 10:10:00,26.16,26.36,26.12,26.32,211700.0,21.3522,21.5154,21.3195,21.4827,211700.0
2011-04-13 10:20:00,26.32,26.42,26.22,26.42,201000.0,21.4827,21.5644,21.4011,21.5644,201000.0
2011-04-13 10:30:00,26.4,26.67,26.37,26.59,261900.0,21.548,21.7684,21.5236,21.7031,261900.0
2011-04-13 10:40:00,26.58,26.64,26.52,26.64,248200.0,21.695,21.7439,21.646,21.7439,248200.0
2011-04-13 10:50:00,26.63,26.72,26.57,26.71,149400.0,21.7358,21.8092,21.6868,21.8011,149400.0
2011-04-13 11:00:00,26.7,26.71,26.51,26.56,117800.0,21.7929,21.8011,21.6378,21.6786,117800.0
2011-04-13 11:10:00,26.55,26.6,26.44,26.51,109300.0,21.6705,21.7113,21.5807,21.6378,109300.0
2011-04-13 11:20:00,26.5,26.6,26.4,26.59,137300.0,21.6297,21.7113,21.548,21.7031,137300.0
2011-04-13 11:30:00,26.6,26.6,26.47,26.47,75200.0,21.7113,21.7113,21.6052,21.6052,75200.0
2011-04-13 11:40:00,26.47,26.6,26.44,26.57,66000.0,21.6052,21.7113,21.5807,21.6868,66000.0
2011-04-13 11:50:00,26.58,26.67,26.45,26.46,69400.0,21.695,21.7684,21.5889,21.597,69400.0
2011-04-13 12:00:00,26.45,26.69,26.45,26.68,69900.0,21.5889,21.7847,21.5889,21.7766,69900.0
2011-04-13 12:10:00,26.69,26.71,26.61,26.62,133500.0,21.7847,21.8011,21.7194,21.7276,133500.0
2011-04-13 12:20:00,26.62,26.63,26.57,26.6,30100.0,21.7276,21.7358,21.6868,21.7113,30100.0
2011-04-13 12:30:00,26.6,26.6,26.46,26.46,58500.0,21.7113,21.7113,21.597,21.597,58500.0
2011-04-13 12:40:00,26.48,26.49,26.37,26.44,35100.0,21.6133,21.6215,21.5236,21.5807,35100.0
2011-04-13 12:50:00,26.45,26.51,26.43,26.51,22300.0,21.5889,21.6378,21.5725,21.6378,22300.0
2011-04-13 13:00:00,26.5,26.56,26.47,26.52,20000.0,21.6297,21.6786,21.6052,21.646,20000.0
2011-04-13 13:10:00,26.53,26.56,26.48,26.53,37900.0,21.6542,21.6786,21.6133,21.6542,37900.0
2011-04-13 13:20:00,26.53,26.55,26.5,26.52,13800.0,21.6542,21.6705,21.6297,21.646,13800.0
2011-04-13 13:30:00,26.52,26.55,26.5,26.51,65600.0,21.646,21.6705,21.6297,21.6378,65600.0
2011-04-13 13:40:00,26.51,26.63,26.51,26.6,50000.0,21.6378,21.7358,21.6378,21.7113,50000.0
2011-04-13 13:50:00,26.59,26.6,26.5,26.53,35500.0,21.7031,21.7113,21.6297,21.6542,35500.0
2011-04-13 14:00:00,26.53,26.62,26.53,26.62,55600.0,21.6542,21.7276,21.6542,21.7276,55600.0
2011-04-13 14:10:00,26.62,26.68,26.61,26.62,102800.0,21.7276,21.7766,21.7194,21.7276,102800.0
2011-04-13 14:20:00,26.62,26.69,26.58,26.65,144100.0,21.7276,21.7847,21.695,21.7521,144100.0
2011-04-13 14:30:00,26.65,26.67,26.61,26.61,118200.0,21.7521,21.7684,21.7194,21.7194,118200.0
2011-04-13 14:40:00,26.62,26.7,26.62,26.66,132700.0,21.7276,21.7929,21.7276,21.7603,132700.0
2011-04-13 14:50:00,26.66,26.71,26.65,26.65,104900.0,21.7603,21.8011,21.7521,21.7521,104900.0
2011-04-13 15:00:00,26.66,26.7,26.62,26.64,217500.0,21.7603,21.7929,21.7276,21.7439,217500.0
2011-04-13 15:10:00,26.64,26.67,26.62,26.67,72900.0,21.7439,21.7684,21.7276,21.7684,72900.0
2011-04-13 15:20:00,26.67,26.71,26.62,26.64,162700.0,21.7684,21.8011,21.7276,21.7439,162700.0
2011-04-13 15:30:00,26.63,26.71,26.61,26.65,163400.0,21.7358,21.8011,21.7194,21.7521,163400.0
2011-04-13 15:40:00,26.64,26.65,26.6,26.62,206500.0,21.7439,21.7521,21.7113,21.7276,206500.0
2011-04-13 15:50:00,26.62,26.66,26.6,26.65,331000.0,21.7276,21.7603,21.7113,21.7521,331000.0
2011-04-14 09:30:00,26.52,26.55,26.26,26.3,105300.0,21.646,21.6705,21.4338,21.4664,105300.0
2011-04-14 09:40:00,26.29,26.36,26.1,26.12,114400.0,21.4583,21.5154,21.3032,21.3195,114400.0
2011-04-14 09:50:00,26.11,26.27,26.03,26.24,107200.0,21.3113,21.4419,21.246,21.4175,107200.0
2011-04-14 10:00:00,26.24,26.38,26.15,26.28,118500.0,21.4175,21.5317,21.344,21.4501,118500.0
2011-04-14 10:10:00,26.29,26.36,26.27,26.29,82900.0,21.4583,21.5154,21.4419,21.4583,82900.0
2011-04-14 10:20:00,26.31,26.31,26.1,26.15,105100.0,21.4746,21.4746,21.3032,21.344,105100.0
2011-04-14 10:30:00,26.14,26.21,26.01,26.01,150500.0,21.3358,21.393,21.2297,21.2297,150500.0
2011-04-14 10:40:00,26.01,26.1,25.87,26.05,294900.0,21.2297,21.3032,21.1155,21.2624,294900.0
2011-04-14 10:50:00,26.04,26.25,26.02,26.11,206100.0,21.2542,21.4256,21.2379,21.3113,206100.0
2011-04-14 11:00:00,26.11,26.29,26.1,26.21,113500.0,21.3113,21.4583,21.3032,21.393,113500.0
2011-04-14 11:10:00,26.2,26.23,26.15,26.21,133800.0,21.3848,21.4093,21.344,21.393,133800.0
2011-04-14 11:20:00,26.21,26.22,26.1,26.11,122700.0,21.393,21.4011,21.3032,21.3113,122700.0
2011-04-14 11:30:00,26.12,26.14,26.06,26.1,94200.0,21.3195,21.3358,21.2705,21.3032,94200.0
2011-04-14 11:40:00,26.11,26.18,26.01,26.14,105300.0,21.3113,21.3685,21.2297,21.3358,105300.0
2011-04-14 11:50:00,26.14,26.2,26.14,26.16,90500.0,21.3358,21.3848,21.3358,21.3522,90500.0
2011-04-14 12:00:00,26.16,26.22,26.14,26.22,44400.0,21.3522,21.4011,21.3358,21.4011,44400.0
2011-04-14 12:10:00,26.22,26.26,26.17,26.23,52700.0,21.4011,21.4338,21.3603,21.4093,52700.0
2011-04-14 12:20:00,26.23,26.29,26.23,26.25,79400.0,21.4093,21.4583,21.4093,21.4256,79400.0
2011-04-14 12:30:00,26.26,26.29,26.23,26.27,61000.0,21.4338,21.4583,21.4093,21.4419,61000.0
2011-04-14 12:40:00,26.27,26.29,26.23,26.24,50000.0,21.4419,21.4583,21.4093,21.4175,50000.0
2011-04-14 12:50:00,26.24,26.3,26.24,26.29,34400.0,21.4175,21.4664,21.4175,21.4583,34400.0
2011-04-14 13:00:00,26.3,26.3,26.17,26.17,41400.0,21.4664,21.4664,21.3603,21.3603,41400.0
2011-04-14 13:10:00,26.18,26.2,26.16,26.17,18800.0,21.3685,21.3848,21.3522,21.3603,18800.0
2011-04-14 13:20:00,26.16,26.25,26.15,26.25,42300.0,21.3522,21.4256,21.344,21.4256,42300.0
2011-04-14 13:30:00,26.24,26.24,26.19,26.2,25200.0,21.4175,21.4175,21.3766,21.3848,25200.0
2011-04-14 13:40:00,26.2,26.23,26.17,26.23,18400.0,21.3848,21.4093,21.3603,21.4093,18400.0
2011-04-14 13:50:00,26.22,26.22,26.15,26.16,26300.0,21.4011,21.4011,21.344,21.3522,26300.0
2011-04-14 14:00:00,26.17,26.21,26.17,26.18,58000.0,21.3603,21.393,21.3603,21.3685,58000.0
2011-04-14 14:10:00,26.18,26.25,26.17,26.24,49800.0,21.3685,21.4256,21.3603,21.4175,49800.0
2011-04-14 14:20:00,26.24,26.32,26.2,26.24,61200.0,21.4175,21.4827,21.3848,21.4175,61200.0
2011-04-14 14:30:00,26.23,26.35,26.23,26.31,56200.0,21.4093,21.5072,21.4093,21.4746,56200.0
2011-04-14 14:40:00,26.31,26.37,26.31,26.35,66700.0,21.4746,21.5236,21.4746,21.5072,66700.0
2011-04-14 14:50:00,26.35,26.42,26.34,26.34,120300.0,21.5072,21.5644,21.4991,21.4991,120300.0
2011-04-14 15:00:00,26.34,26.4,26.31,26.38,155200.0,21.4991,21.548,21.4746,21.5317,155200.0
2011-04-14 15:10:00,26.38,26.45,26.36,26.42,294500.0,21.5317,21.5889,21.5154,21.5644,294500.0
2011-04-14 15:20:00,26.42,26.42,26.38,26.41,74100.0,21.5644,21.5644,21.5317,21.5562,74100.0
2011-04-14 15:30:00,26.41,26.43,26.37,26.39,196900.0,21.5562,21.5725,21.5236,21.5399,196900.0
2011-04-14 15:40:00,26.4,26.41,26.37,26.4,177700.0,21.548,21.5562,21.5236,21.548,177700.0
2011-04-14 15:50:00,26.4,26.41,26.38,26.39,234900.0,21.548,21.5562,21.5317,21.5399,234900.0
2011-04-15 09:30:00,26.23,26.23,26.05,26.17,123100.0,21.4093,21.4093,21.2624,21.3603,123100.0
2011-04-15 09:40:00,26.14,26.16,25.93,26.03,129400.0,21.3358,21.3522,21.1644,21.246,129400.0
2011-04-15 09:50:00,26.02,26.2,25.98,26.13,87900.0,21.2379,21.3848,21.2052,21.3277,87900.0
2011-04-15 10:00:00,26.13,26.38,26.09,26.32,173500.0,21.3277,21.5317,21.295,21.4827,173500.0
2011-04-15 10:10:00,26.32,26.35,26.12,26.16,93400.0,21.4827,21.5072,21.3195,21.3522,93400.0
2011-04-15 10:20:00,26.15,26.31,26.14,26.3,94300.0,21.344,21.4746,21.3358,21.4664,94300.0
2011-04-15 10:30:00,26.31,26.37,26.11,26.13,130000.0,21.4746,21.5236,21.3113,21.3277,130000.0
2011-04-15 10:40:00,26.12,26.17,26.03,26.1,128700.0,21.3195,21.3603,21.246,21.3032,128700.0
2011-04-15 10:50:00,26.1,26.19,26.09,26.12,73300.0,21.3032,21.3766,21.295,21.3195,73300.0
2011-04-15 11:00:00,26.13,26.23,26.11,26.12,87900.0,21.3277,21.4093,21.3113,21.3195,87900.0
2011-04-15 11:10:00,26.13,26.2,26.13,26.2,25300.0,21.3277,21.3848,21.3277,21.3848,25300.0
2011-04-15 11:20:00,26.21,26.5,26.21,26.45,158800.0,21.393,21.6297,21.393,21.5889,158800.0
2011-04-15 11:30:00,26.44,26.46,26.28,26.29,112100.0,21.5807,21.597,21.4501,21.4583,112100.0
2011-04-15 11:40:00,26.3,26.3,26.13,26.14,53500.0,21.4664,21.4664,21.3277,21.3358,53500.0
2011-04-15 11:50:00,26.14,26.31,26.13,26.28,67200.0,21.3358,21.4746,21.3277,21.4501,67200.0
2011-04-15 12:00:00,26.29,26.33,26.28,26.3,86700.0,21.4583,21.4909,21.4501,21.4664,86700.0
2011-04-15 12:10:00,26.3,26.3,26.21,26.24,71700.0,21.4664,21.4664,21.393,21.4175,71700.0
2011-04-15 12:20:00,26.24,26.25,26.17,26.18,25000.0,21.4175,21.4256,21.3603,21.3685,25000.0
2011-04-15 12:30:00,26.17,26.26,26.15,26.25,23700.0,21.3603,21.4338,21.344,21.4256,23700.0
2011-04-15 12:40:00,26.24,26.25,26.2,26.23,32400.0,21.4175,21.4256,21.3848,21.4093,32400.0
2011-04-15 12:50:00,26.22,26.24,26.12,26.17,84000.0,21.4011,21.4175,21.3195,21.3603,84000.0
2011-04-15 13:00:00,26.18,26.24,26.17,26.24,48000.0,21.3685,21.4175,21.3603,21.4175,48000.0
2011-04-15 13:10:00,26.25,26.25,26.22,26.23,7100.0,21.4256,21.4256,21.4011,21.4093,7100.0
2011-04-15 13:20:00,26.24,26.25,26.19,26.19,29800.0,21.4175,21.4256,21.3766,21.3766,29800.0
2011-04-15 13:30:00,26.2,26.24,26.19,26.21,24500.0,21.3848,21.4175,21.3766,21.393,24500.0
2011-04-15 13:40:00,26.21,26.25,26.21,26.23,18400.0,21.393,21.4256,21.393,21.4093,18400.0
2011-04-15 13:50:00,26.23,26.26,26.21,26.23,36100.0,21.4093,21.4338,21.393,21.4093,36100.0
2011-04-15 14:00:00,26.24,26.28,26.22,26.28,29000.0,21.4175,21.4501,21.4011,21.4501,29000.0
2011-04-15 14:10:00,26.28,26.36,26.28,26.35,61100.0,21.4501,21.5154,21.4501,21.5072,61100.0
2011-04-15 14:20:00,26.35,26.4,26.34,26.36,146100.0,21.5072,21.548,21.4991,21.5154,146100.0
2011-04-15 14:30:00,26.36,26.38,26.28,26.29,80900.0,21.5154,21.5317,21.4501,21.4583,80900.0
2011-04-15 14:40:00,26.3,26.31,26.25,26.29,45200.0,21.4664,21.4746,21.4256,21.4583,45200.0
2011-04-15 14:50:00,26.28,26.3,26.24,26.27,61900.0,21.4501,21.4664,21.4175,21.4419,61900.0
2011-04-15 15:00:00,26.27,26.3,26.26,26.27,38900.0,21.4419,21.4664,21.4338,21.4419,38900.0
2011-04-15 15:10:00,26.28,26.28,26.26,26.28,115500.0,21.4501,21.4501,21.4338,21.4501,115500.0
2011-04-15 15:20:00,26.28,26.33,26.26,26.32,103700.0,21.4501,21.4909,21.4338,21.4827,103700.0
2011-04-15 15:30:00,26.33,26.35,26.29,26.29,117600.0,21.4909,21.5072,21.4583,21.4583,117600.0
2011-04-15 15:40:00,26.3,26.34,26.29,26.31,106300.0,21.4664,21.4991,21.4583,21.4746,106300.0
2011-04-15 15:50:00,26.31,26.36,26.26,26.31,244400.0,21.4746,21.5154,21.4338,21.4746,244400.0
2011-04-18 09:30:00,25.82,25.92,25.51,25.8,277300.0,21.0746,21.1563,20.8216,21.0583,277300.0
2011-04-18 09:40:00,25.8,25.98,25.72,25.9,195500.0,21.0583,21.2052,20.993,21.1399,195500.0
2011-04-18 09:50:00,25.91,25.93,25.71,25.74,162900.0,21.1481,21.1644,20.9849,21.0093,162900.0
2011-04-18 10:00:00,25.73,25.74,25.55,25.62,202300.0,21.0012,21.0093,20.8543,20.9114,202300.0
2011-04-18 10:10:00,25.61,25.65,25.48,25.56,283800.0,20.9032,20.9359,20.7971,20.8624,283800.0
2011-04-18 10:20:00,25.56,25.61,25.46,25.52,177400.0,20.8624,20.9032,20.7808,20.8298,177400.0
2011-04-18 10:30:00,25.52,25.59,25.5,25.59,130500.0,20.8298,20.8869,20.8135,20.8869,130500.0
2011-04-18 10:40:00,25.58,25.59,25.48,25.55,142200.0,20.8787,20.8869,20.7971,20.8543,142200.0
2011-04-18 10:50:00,25.55,25.62,25.51,25.62,96900.0,20.8543,20.9114,20.8216,20.9114,96900.0
2011-04-18 11:00:00,25.61,25.7,25.51,25.53,127200.0,20.9032,20.9767,20.8216,20.8379,127200.0
2011-04-18 11:10:00,25.53,25.66,25.52,25.66,111200.0,20.8379,20.944,20.8298,20.944,111200.0
2011-04-18 11:20:00,25.67,25.8,25.67,25.76,81100.0,20.9522,21.0583,20.9522,21.0257,81100.0
2011-04-18 11:30:00,25.77,25.8,25.74,25.78,60800.0,21.0338,21.0583,21.0093,21.042,60800.0
2011-04-18 11:40:00,25.79,25.82,25.7,25.76,85800.0,21.0502,21.0746,20.9767,21.0257,85800.0
2011-04-18 11:50:00,25.75,25.85,25.72,25.78,50800.0,21.0175,21.0991,20.993,21.042,50800.0
2011-04-18 12:00:00,25.78,25.91,25.76,25.89,52300.0,21.042,21.1481,21.0257,21.1318,52300.0
2011-04-18 12:10:00,25.88,25.89,25.82,25.87,60100.0,21.1236,21.1318,21.0746,21.1155,60100.0
2011-04-18 12:20:00,25.88,25.94,25.87,25.93,66700.0,21.1236,21.1726,21.1155,21.1644,66700.0
2011-04-18 12:30:00,25.93,25.96,25.9,25.93,89300.0,21.1644,21.1889,21.1399,21.1644,89300.0
2011-04-18 12:40:00,25.93,25.95,25.9,25.92,60500.0,21.1644,21.1807,21.1399,21.1563,60500.0
2011-04-18 12:50:00,25.93,25.93,25.85,25.89,76400.0,21.1644,21.1644,21.0991,21.1318,76400.0
2011-04-18 13:00:00,25.89,25.9,25.86,25.88,66300.0,21.1318,21.1399,21.1073,21.1236,66300.0
2011-04-18 13:10:00,25.88,25.88,25.78,25.82,44500.0,21.1236,21.1236,21.042,21.0746,44500.0
2011-04-18 13:20:00,25.82,25.86,25.8,25.85,40400.0,21.0746,21.1073,21.0583,21.0991,40400.0
2011-04-18 13:30:00,25.84,25.88,25.81,25.81,39600.0,21.091,21.1236,21.0665,21.0665,39600.0
2011-04-18 13:40:00,25.8,25.88,25.77,25.87,45200.0,21.0583,21.1236,21.0338,21.1155,45200.0
2011-04-18 13:50:00,25.87,25.98,25.87,25.95,68400.0,21.1155,21.2052,21.1155,21.1807,68400.0
2011-04-18 14:00:00,25.95,26.05,25.93,26.03,137300.0,21.1807,21.2624,21.1644,21.246,137300.0
2011-04-18 14:10:00,26.03,26.15,26.02,26.11,213500.0,21.246,21.344,21.2379,21.3113,213500.0
2011-04-18 14:20:00,26.1,26.2,26.08,26.17,168100.0,21.3032,21.3848,21.2869,21.3603,168100.0
2011-04-18 14:30:00,26.17,26.21,26.11,26.2,128000.0,21.3603,21.393,21.3113,21.3848,128000.0
2011-04-18 14:40:00,26.2,26.26,26.13,26.15,129200.0,21.3848,21.4338,21.3277,21.344,129200.0
2011-04-18 14:50:00,26.15,26.23,26.09,26.18,89600.0,21.344,21.4093,21.295,21.3685,89600.0
2011-04-18 15:00:00,26.18,26.19,26.11,26.14,90300.0,21.3685,21.3766,21.3113,21.3358,90300.0
2011-04-18 15:10:00,26.14,26.23,26.12,26.23,68000.0,21.3358,21.4093,21.3195,21.4093,68000.0
2011-04-18 15:20:00,26.23,26.24,26.17,26.19,164100.0,21.4093,21.4175,21.3603,21.3766,164100.0
2011-04-18 15:30:00,26.19,26.24,26.12,26.13,82400.0,21.3766,21.4175,21.3195,21.3277,82400.0
2011-04-18 15:40:00,26.13,26.13,26.03,26.09,131200.0,21.3277,21.3277,21.246,21.295,131200.0
2011-04-18 15:50:00,26.09,26.11,26.03,26.06,155100.0,21.295,21.3113,21.246,21.2705,155100.0
2011-04-19 09:30:00,26.15,26.46,26.07,26.28,221900.0,21.344,21.597,21.2787,21.4501,221900.0
2011-04-19 09:40:00,26.28,26.49,26.28,26.47,204100.0,21.4501,21.6215,21.4501,21.6052,204100.0
2011-04-19 09:50:00,26.47,26.55,26.31,26.54,354000.0,21.6052,21.6705,21.4746,21.6623,354000.0
2011-04-19 10:00:00,26.53,26.73,26.47,26.72,498900.0,21.6542,21.8174,21.6052,21.8092,498900.0
2011-04-19 10:10:00,26.72,26.79,26.64,26.65,293000.0,21.8092,21.8664,21.7439,21.7521,293000.0
2011-04-19 10:20:00,26.65,26.66,26.55,26.64,247600.0,21.7521,21.7603,21.6705,21.7439,247600.0
2011-04-19 10:30:00,26.65,26.66,26.43,26.53,148700.0,21.7521,21.7603,21.5725,21.6542,148700.0
2011-04-19 10:40:00,26.53,26.64,26.5,26.64,151400.0,21.6542,21.7439,21.6297,21.7439,151400.0
2011-04-19 10:50:00,26.63,26.64,26.5,26.5,85200.0,21.7358,21.7439,21.6297,21.6297,85200.0
2011-04-19 11:00:00,26.5,26.6,26.46,26.49,97200.0,21.6297,21.7113,21.597,21.6215,97200.0
2011-04-19 11:10:00,26.48,26.6,26.46,26.52,53700.0,21.6133,21.7113,21.597,21.646,53700.0
2011-04-19 11:20:00,26.51,26.51,26.46,26.51,52300.0,21.6378,21.6378,21.597,21.6378,52300.0
2011-04-19 11:30:00,26.51,26.64,26.48,26.61,178100.0,21.6378,21.7439,21.6133,21.7194,178100.0
2011-04-19 11:40:00,26.61,26.62,26.57,26.58,68500.0,21.7194,21.7276,21.6868,21.695,68500.0
2011-04-19 11:50:00,26.57,26.72,26.57,26.63,92600.0,21.6868,21.8092,21.6868,21.7358,92600.0
2011-04-19 12:00:00,26.64,26.73,26.63,26.64,96100.0,21.7439,21.8174,21.7358,21.7439,96100.0
2011-04-19 12:10:00,26.65,26.73,26.62,26.7,64500.0,21.7521,21.8174,21.7276,21.7929,64500.0
2011-04-19 12:20:00,26.71,26.76,26.68,26.72,167200.0,21.8011,21.8419,21.7766,21.8092,167200.0
2011-04-19 12:30:00,26.72,26.73,26.69,26.72,53100.0,21.8092,21.8174,21.7847,21.8092,53100.0
2011-04-19 12:40:00,26.73,26.78,26.66,26.66,115000.0,21.8174,21.8582,21.7603,21.7603,115000.0
2011-04-19 12:50:00,26.66,26.74,26.66,26.72,119900.0,21.7603,21.8256,21.7603,21.8092,119900.0
2011-04-19 13:00:00,26.72,26.73,26.66,26.67,67900.0,21.8092,21.8174,21.7603,21.7684,67900.0
2011-04-19 13:10:00,26.67,26.72,26.66,26.71,100400.0,21.7684,21.8092,21.7603,21.8011,100400.0
2011-04-19 13:20:00,26.71,26.75,26.7,26.73,107300.0,21.8011,21.8337,21.7929,21.8174,107300.0
2011-04-19 13:30:00,26.73,26.78,26.67,26.75,179300.0,21.8174,21.8582,21.7684,21.8337,179300.0
2011-04-19 13:40:00,26.74,26.8,26.69,26.74,89600.0,21.8256,21.8745,21.7847,21.8256,89600.0
2011-04-19 13:50:00,26.75,26.86,26.75,26.83,145200.0,21.8337,21.9235,21.8337,21.899,145200.0
2011-04-19 14:00:00,26.82,26.92,26.75,26.84,109300.0,21.8909,21.9725,21.8337,21.9072,109300.0
2011-04-19 14:10:00,26.84,26.87,26.81,26.84,56400.0,21.9072,21.9317,21.8827,21.9072,56400.0
2011-04-19 14:20:00,26.85,26.85,26.78,26.78,92600.0,21.9153,21.9153,21.8582,21.8582,92600.0
2011-04-19 14:30:00,26.78,26.8,26.75,26.8,93300.0,21.8582,21.8745,21.8337,21.8745,93300.0
2011-04-19 14:40:00,26.79,26.96,26.79,26.96,200400.0,21.8664,22.0051,21.8664,22.0051,200400.0
2011-04-19 14:50:00,26.97,27.05,26.87,26.87,246700.0,22.0133,22.0786,21.9317,21.9317,246700.0
2011-04-19 15:00:00,26.88,26.97,26.87,26.97,236400.0,21.9398,22.0133,21.9317,22.0133,236400.0
2011-04-19 15:10:00,26.96,26.96,26.89,26.89,89600.0,22.0051,22.0051,21.948,21.948,89600.0
2011-04-19 15:20:00,26.89,26.89,26.84,26.85,213700.0,21.948,21.948,21.9072,21.9153,213700.0
2011-04-19 15:30:00,26.85,26.88,26.85,26.86,137600.0,21.9153,21.9398,21.9153,21.9235,137600.0
2011-04-19 15:40:00,26.86,26.87,26.84,26.86,204200.0,21.9235,21.9317,21.9072,21.9235,204200.0
2011-04-19 15:50:00,26.85,26.91,26.85,26.88,469300.0,21.9153,21.9643,21.9153,21.9398,469300.0
2011-04-20 09:30:00,27.53,27.75,27.36,27.7,452000.0,22.4704,22.6499,22.3316,22.6091,452000.0
2011-04-20 09:40:00,27.71,27.71,27.49,27.5,287600.0,22.6173,22.6173,22.4377,22.4459,287600.0
2011-04-20 09:50:00,27.5,27.78,27.49,27.77,377800.0,22.4459,22.6744,22.4377,22.6663,377800.0
2011-04-20 10:00:00,27.75,27.86,27.75,27.75,275200.0,22.6499,22.7397,22.6499,22.6499,275200.0
2011-04-20 10:10:00,27.75,27.87,27.75,27.77,147500.0,22.6499,22.7479,22.6499,22.6663,147500.0
2011-04-20 10:20:00,27.77,27.8,27.75,27.76,78400.0,22.6663,22.6907,22.6499,22.6581,78400.0
2011-04-20 10:30:00,27.75,27.79,27.75,27.76,198100.0,22.6499,22.6826,22.6499,22.6581,198100.0
2011-04-20 10:40:00,27.76,27.87,27.75,27.8,126300.0,22.6581,22.7479,22.6499,22.6907,126300.0
2011-04-20 10:50:00,27.81,27.93,27.78,27.91,187200.0,22.6989,22.7969,22.6744,22.7805,187200.0
2011-04-20 11:00:00,27.9,27.92,27.82,27.82,126800.0,22.7724,22.7887,22.7071,22.7071,126800.0
2011-04-20 11:10:00,27.82,27.86,27.76,27.77,195100.0,22.7071,22.7397,22.6581,22.6663,195100.0
2011-04-20 11:20:00,27.76,27.83,27.75,27.82,152700.0,22.6581,22.7152,22.6499,22.7071,152700.0
2011-04-20 11:30:00,27.82,27.87,27.76,27.83,53500.0,22.7071,22.7479,22.6581,22.7152,53500.0
2011-04-20 11:40:00,27.83,27.88,27.8,27.82,133300.0,22.7152,22.756,22.6907,22.7071,133300.0
2011-04-20 11:50:00,27.82,27.86,27.79,27.79,90900.0,22.7071,22.7397,22.6826,22.6826,90900.0
2011-04-20 12:00:00,27.8,27.81,27.75,27.8,63500.0,22.6907,22.6989,22.6499,22.6907,63500.0
2011-04-20 12:10:00,27.81,27.83,27.77,27.83,89500.0,22.6989,22.7152,22.6663,22.7152,89500.0
2011-04-20 12:20:00,27.83,27.83,27.79,27.8,71700.0,22.7152,22.7152,22.6826,22.6907,71700.0
2011-04-20 12:30:00,27.81,27.86,27.76,27.78,155200.0,22.6989,22.7397,22.6581,22.6744,155200.0
2011-04-20 12:40:00,27.78,27.81,27.76,27.77,58800.0,22.6744,22.6989,22.6581,22.6663,58800.0
2011-04-20 12:50:00,27.77,27.83,27.76,27.8,71800.0,22.6663,22.7152,22.6581,22.6907,71800.0
2011-04-20 13:00:00,27.81,27.85,27.8,27.82,63500.0,22.6989,22.7316,22.6907,22.7071,63500.0
2011-04-20 13:10:00,27.81,27.82,27.77,27.8,176600.0,22.6989,22.7071,22.6663,22.6907,176600.0
2011-04-20 13:20:00,27.79,27.82,27.76,27.81,99900.0,22.6826,22.7071,22.6581,22.6989,99900.0
2011-04-20 13:30:00,27.81,27.81,27.78,27.8,69000.0,22.6989,22.6989,22.6744,22.6907,69000.0
2011-04-20 13:40:00,27.8,27.84,27.79,27.82,38300.0,22.6907,22.7234,22.6826,22.7071,38300.0
2011-04-20 13:50:00,27.82,27.84,27.78,27.82,45500.0,22.7071,22.7234,22.6744,22.7071,45500.0
2011-04-20 14:00:00,27.82,27.82,27.71,27.73,58900.0,22.7071,22.7071,22.6173,22.6336,58900.0
2011-04-20 14:10:00,27.73,27.79,27.7,27.76,27600.0,22.6336,22.6826,22.6091,22.6581,27600.0
2011-04-20 14:20:00,27.75,27.77,27.7,27.73,44600.0,22.6499,22.6663,22.6091,22.6336,44600.0
2011-04-20 14:30:00,27.74,27.77,27.72,27.76,52100.0,22.6418,22.6663,22.6254,22.6581,52100.0
2011-04-20 14:40:00,27.76,27.81,27.76,27.79,71100.0,22.6581,22.6989,22.6581,22.6826,71100.0
2011-04-20 14:50:00,27.79,27.85,27.76,27.76,90900.0,22.6826,22.7316,22.6581,22.6581,90900.0
2011-04-20 15:00:00,27.76,27.77,27.69,27.71,126500.0,22.6581,22.6663,22.601,22.6173,126500.0
2011-04-20 15:10:00,27.7,27.72,27.65,27.66,117800.0,22.6091,22.6254,22.5683,22.5765,117800.0
2011-04-20 15:20:00,27.66,27.82,27.62,27.81,162400.0,22.5765,22.7071,22.5438,22.6989,162400.0
2011-04-20 15:30:00,27.81,27.84,27.78,27.83,143100.0,22.6989,22.7234,22.6744,22.7152,143100.0
2011-04-20 15:40:00,27.82,27.96,27.82,27.89,368600.0,22.7071,22.8213,22.7071,22.7642,368600.0
2011-04-20 15:50:00,27.89,27.97,27.87,27.91,427900.0,22.7642,22.8295,22.7479,22.7805,427900.0
2011-04-21 09:30:00,28.75,28.9,28.58,28.6,650800.0,23.4661,23.5886,23.3274,23.3437,650800.0
2011-04-21 09:40:00,28.59,28.64,28.3,28.5,301800.0,23.3356,23.3764,23.0989,23.2621,301800.0
2011-04-21 09:50:00,28.5,28.51,28.09,28.12,225700.0,23.2621,23.2703,22.9274,22.9519,225700.0
2011-04-21 10:00:00,28.12,28.41,28.11,28.41,347300.0,22.9519,23.1886,22.9438,23.1886,347300.0
2011-04-21 10:10:00,28.41,28.43,28.26,28.39,207400.0,23.1886,23.205,23.0662,23.1723,207400.0
2011-04-21 10:20:00,28.4,28.45,28.27,28.31,145200.0,23.1805,23.2213,23.0744,23.107,145200.0
2011-04-21 10:30:00,28.31,28.33,28.24,28.32,158800.0,23.107,23.1233,23.0499,23.1152,158800.0
2011-04-21 10:40:00,28.31,28.43,28.28,28.29,114100.0,23.107,23.205,23.0825,23.0907,114100.0
2011-04-21 10:50:00,28.28,28.41,28.25,28.36,108100.0,23.0825,23.1886,23.058,23.1478,108100.0
2011-04-21 11:00:00,28.35,28.36,28.23,28.27,107500.0,23.1397,23.1478,23.0417,23.0744,107500.0
2011-04-21 11:10:00,28.26,28.28,28.21,28.23,59100.0,23.0662,23.0825,23.0254,23.0417,59100.0
2011-04-21 11:20:00,28.23,28.26,28.21,28.26,61500.0,23.0417,23.0662,23.0254,23.0662,61500.0
2011-04-21 11:30:00,28.25,28.3,28.24,28.3,48600.0,23.058,23.0989,23.0499,23.0989,48600.0
2011-04-21 11:40:00,28.3,28.37,28.25,28.36,53700.0,23.0989,23.156,23.058,23.1478,53700.0
2011-04-21 11:50:00,28.37,28.42,28.27,28.3,93800.0,23.156,23.1968,23.0744,23.0989,93800.0
2011-04-21 12:00:00,28.31,28.31,28.24,28.27,26200.0,23.107,23.107,23.0499,23.0744,26200.0
2011-04-21 12:10:00,28.27,28.37,28.25,28.25,56500.0,23.0744,23.156,23.058,23.058,56500.0
2011-04-21 12:20:00,28.26,28.26,28.22,28.23,19900.0,23.0662,23.0662,23.0336,23.0417,19900.0
2011-04-21 12:30:00,28.22,28.27,28.2,28.27,51700.0,23.0336,23.0744,23.0172,23.0744,51700.0
2011-04-21 12:40:00,28.27,28.4,28.26,28.36,69200.0,23.0744,23.1805,23.0662,23.1478,69200.0
2011-04-21 12:50:00,28.36,28.42,28.35,28.38,60200.0,23.1478,23.1968,23.1397,23.1641,60200.0
2011-04-21 13:00:00,28.38,28.38,28.28,28.33,39700.0,23.1641,23.1641,23.0825,23.1233,39700.0
2011-04-21 13:10:00,28.33,28.34,28.25,28.25,31200.0,23.1233,23.1315,23.058,23.058,31200.0
2011-04-21 13:20:00,28.26,28.36,28.23,28.36,48700.0,23.0662,23.1478,23.0417,23.1478,48700.0
2011-04-21 13:30:00,28.35,28.38,28.23,28.28,72600.0,23.1397,23.1641,23.0417,23.0825,72600.0
2011-04-21 13:40:00,28.27,28.38,28.27,28.36,84100.0,23.0744,23.1641,23.0744,23.1478,84100.0
2011-04-21 13:50:00,28.35,28.45,28.35,28.41,70000.0,23.1397,23.2213,23.1397,23.1886,70000.0
2011-04-21 14:00:00,28.41,28.43,28.36,28.39,96000.0,23.1886,23.205,23.1478,23.1723,96000.0
2011-04-21 14:10:00,28.39,28.42,28.36,28.41,50900.0,23.1723,23.1968,23.1478,23.1886,50900.0
2011-04-21 14:20:00,28.41,28.45,28.38,28.42,68600.0,23.1886,23.2213,23.1641,23.1968,68600.0
2011-04-21 14:30:00,28.42,28.42,28.33,28.42,88400.0,23.1968,23.1968,23.1233,23.1968,88400.0
2011-04-21 14:40:00,28.41,28.42,28.36,28.41,67200.0,23.1886,23.1968,23.1478,23.1886,67200.0
2011-04-21 14:50:00,28.4,28.4,28.33,28.34,102300.0,23.1805,23.1805,23.1233,23.1315,102300.0
2011-04-21 15:00:00,28.34,28.34,28.27,28.29,74900.0,23.1315,23.1315,23.0744,23.0907,74900.0
2011-04-21 15:10:00,28.29,28.31,28.28,28.29,58100.0,23.0907,23.107,23.0825,23.0907,58100.0
2011-04-21 15:20:00,28.3,28.32,28.23,28.23,110400.0,23.0989,23.1152,23.0417,23.0417,110400.0
2011-04-21 15:30:00,28.24,28.27,28.21,28.23,160700.0,23.0499,23.0744,23.0254,23.0417,160700.0
2011-04-21 15:40:00,28.23,28.27,28.19,28.22,158800.0,23.0417,23.0744,23.0091,23.0336,158800.0
2011-04-21 15:50:00,28.22,28.24,28.19,28.2,271900.0,23.0336,23.0499,23.0091,23.0172,271900.0
2011-04-25 09:30:00,28.29,28.32,28.1,28.25,118500.0,23.0907,23.1152,22.9356,23.058,118500.0
2011-04-25 09:40:00,28.25,28.4,28.18,28.39,120400.0,23.058,23.1805,23.0009,23.1723,120400.0
2011-04-25 09:50:00,28.39,28.42,28.24,28.25,101600.0,23.1723,23.1968,23.0499,23.058,101600.0
2011-04-25 10:00:00,28.26,28.29,28.14,28.2,125400.0,23.0662,23.0907,22.9683,23.0172,125400.0
2011-04-25 10:10:00,28.2,28.28,28.2,28.25,121200.0,23.0172,23.0825,23.0172,23.058,121200.0
2011-04-25 10:20:00,28.24,28.28,28.2,28.28,87000.0,23.0499,23.0825,23.0172,23.0825,87000.0
2011-04-25 10:30:00,28.27,28.28,28.21,28.21,71100.0,23.0744,23.0825,23.0254,23.0254,71100.0
2011-04-25 10:40:00,28.21,28.25,28.2,28.22,64800.0,23.0254,23.058,23.0172,23.0336,64800.0
2011-04-25 10:50:00,28.21,28.22,28.1,28.14,76300.0,23.0254,23.0336,22.9356,22.9683,76300.0
2011-04-25 11:00:00,28.13,28.15,28.1,28.12,56600.0,22.9601,22.9764,22.9356,22.9519,56600.0
2011-04-25 11:10:00,28.11,28.24,28.1,28.24,90000.0,22.9438,23.0499,22.9356,23.0499,90000.0
2011-04-25 11:20:00,28.23,28.24,28.12,28.12,29800.0,23.0417,23.0499,22.9519,22.9519,29800.0
2011-04-25 11:30:00,28.13,28.15,28.12,28.15,30000.0,22.9601,22.9764,22.9519,22.9764,30000.0
2011-04-25 11:40:00,28.15,28.24,28.15,28.22,42300.0,22.9764,23.0499,22.9764,23.0336,42300.0
2011-04-25 11:50:00,28.22,28.29,28.18,28.24,70500.0,23.0336,23.0907,23.0009,23.0499,70500.0
2011-04-25 12:00:00,28.24,28.24,28.13,28.14,26100.0,23.0499,23.0499,22.9601,22.9683,26100.0
2011-04-25 12:10:00,28.13,28.18,28.1,28.12,23100.0,22.9601,23.0009,22.9356,22.9519,23100.0
2011-04-25 12:20:00,28.12,28.12,28.1,28.11,11700.0,22.9519,22.9519,22.9356,22.9438,11700.0
2011-04-25 12:30:00,28.12,28.12,27.97,27.97,83500.0,22.9519,22.9519,22.8295,22.8295,83500.0
2011-04-25 12:40:00,27.97,27.97,27.84,27.92,141400.0,22.8295,22.8295,22.7234,22.7887,141400.0
2011-04-25 12:50:00,27.93,28.02,27.91,28.01,70100.0,22.7969,22.8703,22.7805,22.8621,70100.0
2011-04-25 13:00:00,28.02,28.15,27.99,28.14,93900.0,22.8703,22.9764,22.8458,22.9683,93900.0
2011-04-25 13:10:00,28.14,28.22,28.1,28.13,59200.0,22.9683,23.0336,22.9356,22.9601,59200.0
2011-04-25 13:20:00,28.12,28.2,28.12,28.19,26800.0,22.9519,23.0172,22.9519,23.0091,26800.0
2011-04-25 13:30:00,28.2,28.27,28.19,28.24,46000.0,23.0172,23.0744,23.0091,23.0499,46000.0
2011-04-25 13:40:00,28.24,28.26,28.23,28.25,43900.0,23.0499,23.0662,23.0417,23.058,43900.0
2011-04-25 13:50:00,28.26,28.26,28.12,28.13,29400.0,23.0662,23.0662,22.9519,22.9601,29400.0
2011-04-25 14:00:00,28.14,28.21,28.11,28.21,42700.0,22.9683,23.0254,22.9438,23.0254,42700.0
2011-04-25 14:10:00,28.21,28.22,28.17,28.2,65100.0,23.0254,23.0336,22.9927,23.0172,65100.0
2011-04-25 14:20:00,28.2,28.23,28.19,28.23,39800.0,23.0172,23.0417,23.0091,23.0417,39800.0
2011-04-25 14:30:00,28.23,28.23,28.2,28.21,41300.0,23.0417,23.0417,23.0172,23.0254,41300.0
2011-04-25 14:40:00,28.2,28.23,28.2,28.21,29800.0,23.0172,23.0417,23.0172,23.0254,29800.0
2011-04-25 14:50:00,28.2,28.23,28.16,28.23,48600.0,23.0172,23.0417,22.9846,23.0417,48600.0
2011-04-25 15:00:00,28.23,28.26,28.23,28.26,150900.0,23.0417,23.0662,23.0417,23.0662,150900.0
2011-04-25 15:10:00,28.25,28.26,28.16,28.19,109700.0,23.058,23.0662,22.9846,23.0091,109700.0
2011-04-25 15:20:00,28.19,28.2,28.14,28.18,103300.0,23.0091,23.0172,22.9683,23.0009,103300.0
2011-04-25 15:30:00,28.2,28.21,28.14,28.21,129200.0,23.0172,23.0254,22.9683,23.0254,129200.0
2011-04-25 15:40:00,28.21,28.25,28.2,28.22,206100.0,23.0254,23.058,23.0172,23.0336,206100.0
2011-04-25 15:50:00,28.22,28.23,28.19,28.23,230800.0,23.0336,23.0417,23.0091,23.0417,230800.0
2011-04-26 09:30:00,28.31,28.36,28.05,28.08,50300.0,23.107,23.1478,22.8948,22.9193,50300.0
2011-04-26 09:40:00,28.08,28.17,28.02,28.17,41900.0,22.9193,22.9927,22.8703,22.9927,41900.0
2011-04-26 09:50:00,28.17,28.22,28.07,28.07,60200.0,22.9927,23.0336,22.9111,22.9111,60200.0
2011-04-26 10:00:00,28.07,28.16,27.96,28.02,84900.0,22.9111,22.9846,22.8213,22.8703,84900.0
2011-04-26 10:10:00,28.01,28.14,28.01,28.09,79500.0,22.8621,22.9683,22.8621,22.9274,79500.0
2011-04-26 10:20:00,28.1,28.2,28.1,28.14,57700.0,22.9356,23.0172,22.9356,22.9683,57700.0
2011-04-26 10:30:00,28.13,28.18,28.12,28.17,32200.0,22.9601,23.0009,22.9519,22.9927,32200.0
2011-04-26 10:40:00,28.16,28.19,28.07,28.08,84800.0,22.9846,23.0091,22.9111,22.9193,84800.0
2011-04-26 10:50:00,28.09,28.17,28.08,28.17,52000.0,22.9274,22.9927,22.9193,22.9927,52000.0
2011-04-26 11:00:00,28.18,28.25,28.13,28.21,192600.0,23.0009,23.058,22.9601,23.0254,192600.0
2011-04-26 11:10:00,28.2,28.2,28.1,28.11,63600.0,23.0172,23.0172,22.9356,22.9438,63600.0
2011-04-26 11:20:00,28.1,28.18,28.1,28.17,39700.0,22.9356,23.0009,22.9356,22.9927,39700.0
2011-04-26 11:30:00,28.17,28.25,28.15,28.16,54600.0,22.9927,23.058,22.9764,22.9846,54600.0
2011-04-26 11:40:00,28.17,28.22,28.16,28.18,21300.0,22.9927,23.0336,22.9846,23.0009,21300.0
2011-04-26 11:50:00,28.19,28.24,28.18,28.22,38900.0,23.0091,23.0499,23.0009,23.0336,38900.0
2011-04-26 12:00:00,28.22,28.27,28.19,28.21,47500.0,23.0336,23.0744,23.0091,23.0254,47500.0
2011-04-26 12:10:00,28.22,28.26,28.13,28.16,49600.0,23.0336,23.0662,22.9601,22.9846,49600.0
2011-04-26 12:20:00,28.16,28.21,28.15,28.19,62600.0,22.9846,23.0254,22.9764,23.0091,62600.0
2011-04-26 12:30:00,28.19,28.26,28.19,28.24,33900.0,23.0091,23.0662,23.0091,23.0499,33900.0
2011-04-26 12:40:00,28.23,28.25,28.13,28.13,37800.0,23.0417,23.058,22.9601,22.9601,37800.0
2011-04-26 12:50:00,28.13,28.14,28.03,28.05,33300.0,22.9601,22.9683,22.8785,22.8948,33300.0
2011-04-26 13:00:00,28.04,28.05,27.98,27.98,35900.0,22.8866,22.8948,22.8377,22.8377,35900.0
2011-04-26 13:10:00,27.98,28.01,27.98,27.98,37000.0,22.8377,22.8621,22.8377,22.8377,37000.0
2011-04-26 13:20:00,27.99,28.0,27.96,27.98,58600.0,22.8458,22.854,22.8213,22.8377,58600.0
2011-04-26 13:30:00,27.98,27.99,27.91,27.93,46700.0,22.8377,22.8458,22.7805,22.7969,46700.0
2011-04-26 13:40:00,27.93,27.98,27.92,27.97,38000.0,22.7969,22.8377,22.7887,22.8295,38000.0
2011-04-26 13:50:00,27.98,28.1,27.98,28.09,108800.0,22.8377,22.9356,22.8377,22.9274,108800.0
2011-04-26 14:00:00,28.09,28.11,28.02,28.06,62600.0,22.9274,22.9438,22.8703,22.903,62600.0
2011-04-26 14:10:00,28.06,28.23,28.06,28.22,54100.0,22.903,23.0417,22.903,23.0336,54100.0
2011-04-26 14:20:00,28.22,28.23,28.17,28.21,48500.0,23.0336,23.0417,22.9927,23.0254,48500.0
2011-04-26 14:30:00,28.22,28.27,28.21,28.21,40000.0,23.0336,23.0744,23.0254,23.0254,40000.0
2011-04-26 14:40:00,28.21,28.25,28.21,28.24,29700.0,23.0254,23.058,23.0254,23.0499,29700.0
2011-04-26 14:50:00,28.24,28.3,28.24,28.3,58900.0,23.0499,23.0989,23.0499,23.0989,58900.0
2011-04-26 15:00:00,28.29,28.3,28.24,28.28,69100.0,23.0907,23.0989,23.0499,23.0825,69100.0
2011-04-26 15:10:00,28.28,28.35,28.27,28.31,86000.0,23.0825,23.1397,23.0744,23.107,86000.0
2011-04-26 15:20:00,28.32,28.33,28.27,28.31,70700.0,23.1152,23.1233,23.0744,23.107,70700.0
2011-04-26 15:30:00,28.31,28.32,28.26,28.3,92000.0,23.107,23.1152,23.0662,23.0989,92000.0
2011-04-26 15:40:00,28.29,28.3,28.21,28.24,111200.0,23.0907,23.0989,23.0254,23.0499,111200.0
2011-04-26 15:50:00,28.23,28.31,28.22,28.29,199400.0,23.0417,23.107,23.0336,23.0907,199400.0
2011-04-27 09:30:00,28.06,28.07,27.6,27.8,270600.0,22.903,22.9111,22.5275,22.6907,270600.0
2011-04-27 09:40:00,27.83,27.83,27.54,27.66,174500.0,22.7152,22.7152,22.4785,22.5765,174500.0
2011-04-27 09:50:00,27.66,27.75,27.43,27.45,261500.0,22.5765,22.6499,22.3887,22.4051,261500.0
2011-04-27 10:00:00,27.45,27.45,27.25,27.37,223500.0,22.4051,22.4051,22.2418,22.3398,223500.0
2011-04-27 10:10:00,27.36,27.36,27.12,27.16,198200.0,22.3316,22.3316,22.1357,22.1684,198200.0
2011-04-27 10:20:00,27.17,27.25,27.16,27.19,226500.0,22.1765,22.2418,22.1684,22.1929,226500.0
2011-04-27 10:30:00,27.2,27.24,27.1,27.14,166800.0,22.201,22.2337,22.1194,22.152,166800.0
2011-04-27 10:40:00,27.14,27.2,27.14,27.18,123600.0,22.152,22.201,22.152,22.1847,123600.0
2011-04-27 10:50:00,27.18,27.22,27.18,27.21,126100.0,22.1847,22.2173,22.1847,22.2092,126100.0
2011-04-27 11:00:00,27.2,27.5,27.2,27.49,195300.0,22.201,22.4459,22.201,22.4377,195300.0
2011-04-27 11:10:00,27.5,27.52,27.46,27.49,130400.0,22.4459,22.4622,22.4132,22.4377,130400.0
2011-04-27 11:20:00,27.48,27.5,27.31,27.35,130900.0,22.4296,22.4459,22.2908,22.3234,130900.0
2011-04-27 11:30:00,27.35,27.46,27.34,27.44,46800.0,22.3234,22.4132,22.3153,22.3969,46800.0
2011-04-27 11:40:00,27.44,27.45,27.37,27.45,97600.0,22.3969,22.4051,22.3398,22.4051,97600.0
2011-04-27 11:50:00,27.46,27.51,27.43,27.43,49200.0,22.4132,22.454,22.3887,22.3887,49200.0
2011-04-27 12:00:00,27.44,27.46,27.38,27.4,73800.0,22.3969,22.4132,22.3479,22.3643,73800.0
2011-04-27 12:10:00,27.4,27.43,27.39,27.43,23300.0,22.3643,22.3887,22.3561,22.3887,23300.0
2011-04-27 12:20:00,27.42,27.44,27.38,27.38,34500.0,22.3806,22.3969,22.3479,22.3479,34500.0
2011-04-27 12:30:00,27.38,27.41,27.32,27.4,56900.0,22.3479,22.3724,22.299,22.3643,56900.0
2011-04-27 12:40:00,27.4,27.45,27.37,27.38,54300.0,22.3643,22.4051,22.3398,22.3479,54300.0
2011-04-27 12:50:00,27.38,27.41,27.37,27.38,35000.0,22.3479,22.3724,22.3398,22.3479,35000.0
2011-04-27 13:00:00,27.38,27.41,27.35,27.4,55000.0,22.3479,22.3724,22.3234,22.3643,55000.0
2011-04-27 13:10:00,27.4,27.41,27.38,27.4,48000.0,22.3643,22.3724,22.3479,22.3643,48000.0
2011-04-27 13:20:00,27.4,27.4,27.38,27.38,34400.0,22.3643,22.3643,22.3479,22.3479,34400.0
2011-04-27 13:30:00,27.39,27.39,27.3,27.33,95400.0,22.3561,22.3561,22.2826,22.3071,95400.0
2011-04-27 13:40:00,27.33,27.34,27.31,27.33,54700.0,22.3071,22.3153,22.2908,22.3071,54700.0
2011-04-27 13:50:00,27.32,27.33,27.27,27.3,51100.0,22.299,22.3071,22.2582,22.2826,51100.0
2011-04-27 14:00:00,27.29,27.31,27.25,27.28,100700.0,22.2745,22.2908,22.2418,22.2663,100700.0
2011-04-27 14:10:00,27.28,27.29,27.25,27.26,66900.0,22.2663,22.2745,22.2418,22.25,66900.0
2011-04-27 14:20:00,27.26,27.31,27.2,27.21,124700.0,22.25,22.2908,22.201,22.2092,124700.0
2011-04-27 14:30:00,27.21,27.28,27.2,27.27,96300.0,22.2092,22.2663,22.201,22.2582,96300.0
2011-04-27 14:40:00,27.28,27.29,27.2,27.21,106300.0,22.2663,22.2745,22.201,22.2092,106300.0
2011-04-27 14:50:00,27.21,27.32,27.2,27.32,126300.0,22.2092,22.299,22.201,22.299,126300.0
2011-04-27 15:00:00,27.33,27.44,27.32,27.43,97700.0,22.3071,22.3969,22.299,22.3887,97700.0
2011-04-27 15:10:00,27.44,27.44,27.39,27.41,84100.0,22.3969,22.3969,22.3561,22.3724,84100.0
2011-04-27 15:20:00,27.41,27.43,27.36,27.37,137600.0,22.3724,22.3887,22.3316,22.3398,137600.0
2011-04-27 15:30:00,27.37,27.52,27.37,27.52,188500.0,22.3398,22.4622,22.3398,22.4622,188500.0
2011-04-27 15:40:00,27.52,27.56,27.48,27.52,228600.0,22.4622,22.4949,22.4296,22.4622,228600.0
2011-04-27 15:50:00,27.52,27.57,27.42,27.52,347700.0,22.4622,22.503,22.3806,22.4622,347700.0
2011-04-28 09:30:00,27.5,27.74,27.38,27.6,222100.0,22.4459,22.6418,22.3479,22.5275,222100.0
2011-04-28 09:40:00,27.6,27.85,27.55,27.62,211500.0,22.5275,22.7316,22.4867,22.5438,211500.0
2011-04-28 09:50:00,27.63,27.88,27.54,27.83,203000.0,22.552,22.756,22.4785,22.7152,203000.0
2011-04-28 10:00:00,27.83,28.13,27.79,28.12,219700.0,22.7152,22.9601,22.6826,22.9519,219700.0
2011-04-28 10:10:00,28.12,28.16,28.0,28.16,145200.0,22.9519,22.9846,22.854,22.9846,145200.0
2011-04-28 10:20:00,28.16,28.18,28.03,28.09,94200.0,22.9846,23.0009,22.8785,22.9274,94200.0
2011-04-28 10:30:00,28.08,28.11,27.97,27.99,118700.0,22.9193,22.9438,22.8295,22.8458,118700.0
2011-04-28 10:40:00,27.99,28.08,27.99,28.05,57400.0,22.8458,22.9193,22.8458,22.8948,57400.0
2011-04-28 10:50:00,28.05,28.09,27.99,28.05,62600.0,22.8948,22.9274,22.8458,22.8948,62600.0
2011-04-28 11:00:00,28.04,28.06,27.97,28.02,57900.0,22.8866,22.903,22.8295,22.8703,57900.0
2011-04-28 11:10:00,28.02,28.05,27.96,28.02,46400.0,22.8703,22.8948,22.8213,22.8703,46400.0
2011-04-28 11:20:00,28.02,28.07,28.01,28.04,34000.0,22.8703,22.9111,22.8621,22.8866,34000.0
2011-04-28 11:30:00,28.04,28.05,27.93,27.94,64000.0,22.8866,22.8948,22.7969,22.805,64000.0
2011-04-28 11:40:00,27.94,27.95,27.78,27.83,45800.0,22.805,22.8132,22.6744,22.7152,45800.0
2011-04-28 11:50:00,27.84,27.85,27.75,27.79,36400.0,22.7234,22.7316,22.6499,22.6826,36400.0
2011-04-28 12:00:00,27.8,27.8,27.7,27.72,35900.0,22.6907,22.6907,22.6091,22.6254,35900.0
2011-04-28 12:10:00,27.72,27.83,27.72,27.76,51500.0,22.6254,22.7152,22.6254,22.6581,51500.0
2011-04-28 12:20:00,27.77,27.84,27.75,27.84,27300.0,22.6663,22.7234,22.6499,22.7234,27300.0
2011-04-28 12:30:00,27.84,27.84,27.73,27.77,24400.0,22.7234,22.7234,22.6336,22.6663,24400.0
2011-04-28 12:40:00,27.77,27.79,27.69,27.7,52900.0,22.6663,22.6826,22.601,22.6091,52900.0
2011-04-28 12:50:00,27.69,27.71,27.57,27.67,88700.0,22.601,22.6173,22.503,22.5846,88700.0
2011-04-28 13:00:00,27.68,27.71,27.55,27.55,46000.0,22.5928,22.6173,22.4867,22.4867,46000.0
2011-04-28 13:10:00,27.55,27.59,27.52,27.56,39400.0,22.4867,22.5193,22.4622,22.4949,39400.0
2011-04-28 13:20:00,27.56,27.57,27.5,27.54,38100.0,22.4949,22.503,22.4459,22.4785,38100.0
2011-04-28 13:30:00,27.53,27.55,27.42,27.46,135000.0,22.4704,22.4867,22.3806,22.4132,135000.0
2011-04-28 13:40:00,27.48,27.48,27.4,27.41,64500.0,22.4296,22.4296,22.3643,22.3724,64500.0
2011-04-28 13:50:00,27.41,27.45,27.38,27.44,83000.0,22.3724,22.4051,22.3479,22.3969,83000.0
2011-04-28 14:00:00,27.44,27.51,27.39,27.5,121900.0,22.3969,22.454,22.3561,22.4459,121900.0
2011-04-28 14:10:00,27.49,27.51,27.46,27.49,84500.0,22.4377,22.454,22.4132,22.4377,84500.0
2011-04-28 14:20:00,27.49,27.5,27.4,27.4,80600.0,22.4377,22.4459,22.3643,22.3643,80600.0
2011-04-28 14:30:00,27.4,27.48,27.39,27.45,116300.0,22.3643,22.4296,22.3561,22.4051,116300.0
2011-04-28 14:40:00,27.45,27.47,27.37,27.39,110000.0,22.4051,22.4214,22.3398,22.3561,110000.0
2011-04-28 14:50:00,27.38,27.52,27.38,27.48,137900.0,22.3479,22.4622,22.3479,22.4296,137900.0
2011-04-28 15:00:00,27.48,27.59,27.46,27.55,164300.0,22.4296,22.5193,22.4132,22.4867,164300.0
2011-04-28 15:10:00,27.54,27.61,27.5,27.57,162600.0,22.4785,22.5357,22.4459,22.503,162600.0
2011-04-28 15:20:00,27.57,27.6,27.49,27.51,177500.0,22.503,22.5275,22.4377,22.454,177500.0
2011-04-28 15:30:00,27.51,27.58,27.47,27.58,216500.0,22.454,22.5112,22.4214,22.5112,216500.0
2011-04-28 15:40:00,27.58,27.62,27.54,27.56,235600.0,22.5112,22.5438,22.4785,22.4949,235600.0
2011-04-28 15:50:00,27.57,27.57,27.46,27.51,470400.0,22.503,22.503,22.4132,22.454,470400.0
2011-04-29 09:30:00,31.39,31.95,29.7,30.53,1912800.0,25.621,26.078,24.2416,24.919,1912800.0
2011-04-29 09:40:00,30.5,31.65,30.5,31.13,1096500.0,24.8945,25.8332,24.8945,25.4087,1096500.0
2011-04-29 09:50:00,31.11,31.3,31.0,31.02,453600.0,25.3924,25.5475,25.3026,25.319,453600.0
2011-04-29 10:00:00,31.03,31.49,31.02,31.48,521600.0,25.3271,25.7026,25.319,25.6944,521600.0
2011-04-29 10:10:00,31.48,31.75,31.43,31.65,500400.0,25.6944,25.9148,25.6536,25.8332,500400.0
2011-04-29 10:20:00,31.65,31.65,31.3,31.6,323000.0,25.8332,25.8332,25.5475,25.7924,323000.0
2011-04-29 10:30:00,31.6,31.6,31.08,31.33,414900.0,25.7924,25.7924,25.3679,25.572,414900.0
2011-04-29 10:40:00,31.33,31.35,31.13,31.34,262500.0,25.572,25.5883,25.4087,25.5801,262500.0
2011-04-29 10:50:00,31.34,31.35,31.19,31.29,198200.0,25.5801,25.5883,25.4577,25.5393,198200.0
2011-04-29 11:00:00,31.29,31.35,31.18,31.32,141800.0,25.5393,25.5883,25.4495,25.5638,141800.0
2011-04-29 11:10:00,31.32,31.36,31.26,31.33,147300.0,25.5638,25.5965,25.5148,25.572,147300.0
2011-04-29 11:20:00,31.33,31.35,31.2,31.25,171100.0,25.572,25.5883,25.4659,25.5067,171100.0
2011-04-29 11:30:00,31.26,31.27,31.18,31.21,132200.0,25.5148,25.523,25.4495,25.474,132200.0
2011-04-29 11:40:00,31.22,31.28,31.09,31.16,236700.0,25.4822,25.5312,25.3761,25.4332,236700.0
2011-04-29 11:50:00,31.17,31.21,31.14,31.18,114800.0,25.4414,25.474,25.4169,25.4495,114800.0
2011-04-29 12:00:00,31.18,31.5,31.18,31.48,175700.0,25.4495,25.7107,25.4495,25.6944,175700.0
2011-04-29 12:10:00,31.48,31.73,31.47,31.73,203300.0,25.6944,25.8985,25.6862,25.8985,203300.0
2011-04-29 12:20:00,31.73,31.75,31.45,31.52,263200.0,25.8985,25.9148,25.6699,25.7271,263200.0
2011-04-29 12:30:00,31.53,31.56,31.4,31.56,99000.0,25.7352,25.7597,25.6291,25.7597,99000.0
2011-04-29 12:40:00,31.55,31.58,31.43,31.46,95500.0,25.7515,25.776,25.6536,25.6781,95500.0
2011-04-29 12:50:00,31.46,31.57,31.44,31.56,61400.0,25.6781,25.7679,25.6618,25.7597,61400.0
2011-04-29 13:00:00,31.56,31.57,31.49,31.53,84400.0,25.7597,25.7679,25.7026,25.7352,84400.0
2011-04-29 13:10:00,31.52,31.53,31.47,31.51,64500.0,25.7271,25.7352,25.6862,25.7189,64500.0
2011-04-29 13:20:00,31.5,31.51,31.44,31.48,97600.0,25.7107,25.7189,25.6618,25.6944,97600.0
2011-04-29 13:30:00,31.48,31.51,31.45,31.49,87200.0,25.6944,25.7189,25.6699,25.7026,87200.0
2011-04-29 13:40:00,31.49,31.51,31.45,31.51,81700.0,25.7026,25.7189,25.6699,25.7189,81700.0
2011-04-29 13:50:00,31.5,31.6,31.5,31.57,110200.0,25.7107,25.7924,25.7107,25.7679,110200.0
2011-04-29 14:00:00,31.56,31.6,31.5,31.6,76800.0,25.7597,25.7924,25.7107,25.7924,76800.0
2011-04-29 14:10:00,31.6,31.63,31.52,31.57,95300.0,25.7924,25.8168,25.7271,25.7679,95300.0
2011-04-29 14:20:00,31.56,31.59,31.5,31.59,121800.0,25.7597,25.7842,25.7107,25.7842,121800.0
2011-04-29 14:30:00,31.59,31.69,31.55,31.69,151300.0,25.7842,25.8658,25.7515,25.8658,151300.0
2011-04-29 14:40:00,31.68,31.89,31.67,31.87,335700.0,25.8577,26.0291,25.8495,26.0127,335700.0
2011-04-29 14:50:00,31.88,31.88,31.59,31.65,239500.0,26.0209,26.0209,25.7842,25.8332,239500.0
2011-04-29 15:00:00,31.64,31.7,31.47,31.69,288900.0,25.825,25.874,25.6862,25.8658,288900.0
2011-04-29 15:10:00,31.7,31.8,31.55,31.55,179700.0,25.874,25.9556,25.7515,25.7515,179700.0
2011-04-29 15:20:00,31.55,31.74,31.54,31.7,252600.0,25.7515,25.9066,25.7434,25.874,252600.0
2011-04-29 15:30:00,31.71,31.74,31.55,31.56,279200.0,25.8821,25.9066,25.7515,25.7597,279200.0
2011-04-29 15:40:00,31.56,31.57,31.4,31.41,489100.0,25.7597,25.7679,25.6291,25.6373,489100.0
2011-04-29 15:50:00,31.41,31.46,31.36,31.45,552400.0,25.6373,25.6781,25.5965,25.6699,552400.0
2011-05-02 09:30:00,31.59,31.69,31.04,31.29,319300.0,25.7842,25.8658,25.3353,25.5393,319300.0
2011-05-02 09:40:00,31.29,31.33,30.66,30.7,214600.0,25.5393,25.572,25.0251,25.0578,214600.0
2011-05-02 09:50:00,30.7,30.86,30.66,30.82,123900.0,25.0578,25.1884,25.0251,25.1557,123900.0
2011-05-02 10:00:00,30.82,31.09,30.8,30.89,184400.0,25.1557,25.3761,25.1394,25.2128,184400.0
2011-05-02 10:10:00,30.88,31.14,30.81,31.12,70800.0,25.2047,25.4169,25.1475,25.4006,70800.0
2011-05-02 10:20:00,31.13,31.19,31.08,31.08,78100.0,25.4087,25.4577,25.3679,25.3679,78100.0
2011-05-02 10:30:00,31.08,31.43,31.06,31.34,217000.0,25.3679,25.6536,25.3516,25.5801,217000.0
2011-05-02 10:40:00,31.35,31.42,31.29,31.3,138400.0,25.5883,25.6454,25.5393,25.5475,138400.0
2011-05-02 10:50:00,31.28,31.28,31.09,31.11,65200.0,25.5312,25.5312,25.3761,25.3924,65200.0
2011-05-02 11:00:00,31.11,31.2,31.04,31.11,123600.0,25.3924,25.4659,25.3353,25.3924,123600.0
2011-05-02 11:10:00,31.12,31.16,31.08,31.12,61000.0,25.4006,25.4332,25.3679,25.4006,61000.0
2011-05-02 11:20:00,31.12,31.21,31.01,31.03,275400.0,25.4006,25.474,25.3108,25.3271,275400.0
2011-05-02 11:30:00,31.03,31.03,30.82,30.91,148000.0,25.3271,25.3271,25.1557,25.2292,148000.0
2011-05-02 11:40:00,30.92,31.05,30.86,30.95,98700.0,25.2373,25.3434,25.1884,25.2618,98700.0
2011-05-02 11:50:00,30.94,31.07,30.93,30.95,105900.0,25.2537,25.3598,25.2455,25.2618,105900.0
2011-05-02 12:00:00,30.95,31.0,30.93,30.99,65700.0,25.2618,25.3026,25.2455,25.2945,65700.0
2011-05-02 12:10:00,30.98,30.99,30.89,30.89,34500.0,25.2863,25.2945,25.2128,25.2128,34500.0
2011-05-02 12:20:00,30.88,30.93,30.84,30.89,105900.0,25.2047,25.2455,25.172,25.2128,105900.0
2011-05-02 12:30:00,30.89,31.08,30.83,31.07,167500.0,25.2128,25.3679,25.1639,25.3598,167500.0
2011-05-02 12:40:00,31.06,31.15,31.03,31.06,73400.0,25.3516,25.4251,25.3271,25.3516,73400.0
2011-05-02 12:50:00,31.07,31.21,31.07,31.15,64300.0,25.3598,25.474,25.3598,25.4251,64300.0
2011-05-02 13:00:00,31.16,31.16,31.03,31.04,60300.0,25.4332,25.4332,25.3271,25.3353,60300.0
2011-05-02 13:10:00,31.05,31.05,30.99,31.0,32800.0,25.3434,25.3434,25.2945,25.3026,32800.0
2011-05-02 13:20:00,31.0,31.2,30.98,31.17,52800.0,25.3026,25.4659,25.2863,25.4414,52800.0
2011-05-02 13:30:00,31.17,31.17,31.02,31.05,88200.0,25.4414,25.4414,25.319,25.3434,88200.0
2011-05-02 13:40:00,31.05,31.08,30.97,30.98,32200.0,25.3434,25.3679,25.2781,25.2863,32200.0
2011-05-02 13:50:00,30.99,30.99,30.9,30.94,47300.0,25.2945,25.2945,25.221,25.2537,47300.0
2011-05-02 14:00:00,30.94,30.94,30.88,30.91,90800.0,25.2537,25.2537,25.2047,25.2292,90800.0
2011-05-02 14:10:00,30.91,30.92,30.81,30.83,73700.0,25.2292,25.2373,25.1475,25.1639,73700.0
2011-05-02 14:20:00,30.83,30.84,30.71,30.78,69100.0,25.1639,25.172,25.0659,25.1231,69100.0
2011-05-02 14:30:00,30.78,30.83,30.76,30.76,50900.0,25.1231,25.1639,25.1067,25.1067,50900.0
2011-05-02 14:40:00,30.77,30.81,30.75,30.75,44100.0,25.1149,25.1475,25.0986,25.0986,44100.0
2011-05-02 14:50:00,30.75,30.76,30.65,30.7,57600.0,25.0986,25.1067,25.017,25.0578,57600.0
2011-05-02 15:00:00,30.7,30.77,30.69,30.77,88800.0,25.0578,25.1149,25.0496,25.1149,88800.0
2011-05-02 15:10:00,30.77,30.77,30.64,30.66,103300.0,25.1149,25.1149,25.0088,25.0251,103300.0
2011-05-02 15:20:00,30.66,30.69,30.61,30.62,99900.0,25.0251,25.0496,24.9843,24.9925,99900.0
2011-05-02 15:30:00,30.61,30.62,30.51,30.52,144900.0,24.9843,24.9925,24.9027,24.9108,144900.0
2011-05-02 15:40:00,30.52,30.6,30.5,30.6,208300.0,24.9108,24.9761,24.8945,24.9761,208300.0
2011-05-02 15:50:00,30.6,30.63,30.55,30.56,221800.0,24.9761,25.0006,24.9353,24.9435,221800.0
2011-05-03 09:30:00,30.52,30.53,30.24,30.3,182400.0,24.9108,24.919,24.6823,24.7313,182400.0
2011-05-03 09:40:00,30.29,30.36,30.01,30.17,149500.0,24.7231,24.7803,24.4946,24.6252,149500.0
2011-05-03 09:50:00,30.17,30.27,30.08,30.1,79600.0,24.6252,24.7068,24.5517,24.568,79600.0
2011-05-03 10:00:00,30.1,30.27,30.08,30.08,123300.0,24.568,24.7068,24.5517,24.5517,123300.0
2011-05-03 10:10:00,30.08,30.22,30.02,30.02,76200.0,24.5517,24.666,24.5027,24.5027,76200.0
2011-05-03 10:20:00,30.02,30.2,29.87,30.08,176200.0,24.5027,24.6497,24.3803,24.5517,176200.0
2011-05-03 10:30:00,30.1,30.13,29.96,30.0,72100.0,24.568,24.5925,24.4538,24.4864,72100.0
2011-05-03 10:40:00,30.0,30.01,29.87,30.0,198600.0,24.4864,24.4946,24.3803,24.4864,198600.0
2011-05-03 10:50:00,30.0,30.03,29.92,29.99,77500.0,24.4864,24.5109,24.4211,24.4783,77500.0
2011-05-03 11:00:00,29.98,30.01,29.87,29.88,79100.0,24.4701,24.4946,24.3803,24.3885,79100.0
2011-05-03 11:10:00,29.89,29.95,29.82,29.92,69200.0,24.3966,24.4456,24.3395,24.4211,69200.0
2011-05-03 11:20:00,29.91,30.02,29.88,29.91,58900.0,24.413,24.5027,24.3885,24.413,58900.0
2011-05-03 11:30:00,29.92,30.01,29.89,30.01,57100.0,24.4211,24.4946,24.3966,24.4946,57100.0
2011-05-03 11:40:00,30.01,30.09,29.97,30.03,56300.0,24.4946,24.5599,24.4619,24.5109,56300.0
2011-05-03 11:50:00,30.02,30.06,29.96,30.05,44200.0,24.5027,24.5354,24.4538,24.5272,44200.0
2011-05-03 12:00:00,30.06,30.13,30.03,30.05,52400.0,24.5354,24.5925,24.5109,24.5272,52400.0
2011-05-03 12:10:00,30.06,30.16,30.05,30.14,85200.0,24.5354,24.617,24.5272,24.6007,85200.0
2011-05-03 12:20:00,30.14,30.14,30.02,30.03,34800.0,24.6007,24.6007,24.5027,24.5109,34800.0
2011-05-03 12:30:00,30.03,30.11,30.03,30.03,28200.0,24.5109,24.5762,24.5109,24.5109,28200.0
2011-05-03 12:40:00,30.01,30.15,29.99,30.03,40600.0,24.4946,24.6088,24.4783,24.5109,40600.0
2011-05-03 12:50:00,30.03,30.04,29.97,30.04,55200.0,24.5109,24.5191,24.4619,24.5191,55200.0
2011-05-03 13:00:00,30.03,30.07,29.97,29.98,29700.0,24.5109,24.5435,24.4619,24.4701,29700.0
2011-05-03 13:10:00,29.99,30.03,29.97,30.01,37800.0,24.4783,24.5109,24.4619,24.4946,37800.0
2011-05-03 13:20:00,30.0,30.03,29.85,29.87,150800.0,24.4864,24.5109,24.364,24.3803,150800.0
2011-05-03 13:30:00,29.85,29.94,29.85,29.92,89000.0,24.364,24.4374,24.364,24.4211,89000.0
2011-05-03 13:40:00,29.92,29.94,29.79,29.85,80700.0,24.4211,24.4374,24.315,24.364,80700.0
2011-05-03 13:50:00,29.85,29.94,29.82,29.9,43900.0,24.364,24.4374,24.3395,24.4048,43900.0
2011-05-03 14:00:00,29.89,29.91,29.75,29.76,123700.0,24.3966,24.413,24.2824,24.2905,123700.0
2011-05-03 14:10:00,29.76,29.86,29.7,29.75,40900.0,24.2905,24.3721,24.2416,24.2824,40900.0
2011-05-03 14:20:00,29.75,29.88,29.7,29.82,63600.0,24.2824,24.3885,24.2416,24.3395,63600.0
2011-05-03 14:30:00,29.82,29.85,29.73,29.73,33600.0,24.3395,24.364,24.266,24.266,33600.0
2011-05-03 14:40:00,29.72,29.81,29.7,29.74,36100.0,24.2579,24.3313,24.2416,24.2742,36100.0
2011-05-03 14:50:00,29.74,29.76,29.58,29.65,84200.0,24.2742,24.2905,24.1436,24.2007,84200.0
2011-05-03 15:00:00,29.66,29.89,29.65,29.87,171000.0,24.2089,24.3966,24.2007,24.3803,171000.0
2011-05-03 15:10:00,29.87,29.88,29.75,29.77,59000.0,24.3803,24.3885,24.2824,24.2987,59000.0
2011-05-03 15:20:00,29.77,29.9,29.76,29.88,72800.0,24.2987,24.4048,24.2905,24.3885,72800.0
2011-05-03 15:30:00,29.87,29.88,29.79,29.82,78200.0,24.3803,24.3885,24.315,24.3395,78200.0
2011-05-03 15:40:00,29.82,29.87,29.79,29.8,128700.0,24.3395,24.3803,24.315,24.3232,128700.0
2011-05-03 15:50:00,29.81,29.9,29.8,29.82,265000.0,24.3313,24.4048,24.3232,24.3395,265000.0
2011-05-04 09:30:00,29.81,30.13,29.73,30.06,95900.0,24.3313,24.5925,24.266,24.5354,95900.0
2011-05-04 09:40:00,30.07,30.36,29.89,30.28,121200.0,24.5435,24.7803,24.3966,24.715,121200.0
2011-05-04 09:50:00,30.3,30.3,29.98,30.01,51900.0,24.7313,24.7313,24.4701,24.4946,51900.0
2011-05-04 10:00:00,30.0,30.05,29.69,29.7,88700.0,24.4864,24.5272,24.2334,24.2416,88700.0
2011-05-04 10:10:00,29.7,29.89,29.69,29.88,116600.0,24.2416,24.3966,24.2334,24.3885,116600.0
2011-05-04 10:20:00,29.88,29.9,29.76,29.8,82000.0,24.3885,24.4048,24.2905,24.3232,82000.0
2011-05-04 10:30:00,29.8,29.92,29.74,29.74,98400.0,24.3232,24.4211,24.2742,24.2742,98400.0
2011-05-04 10:40:00,29.73,29.78,29.68,29.69,126200.0,24.266,24.3068,24.2252,24.2334,126200.0
2011-05-04 10:50:00,29.69,29.83,29.67,29.81,77400.0,24.2334,24.3477,24.2171,24.3313,77400.0
2011-05-04 11:00:00,29.81,29.82,29.55,29.59,84800.0,24.3313,24.3395,24.1191,24.1518,84800.0
2011-05-04 11:10:00,29.59,29.65,29.41,29.43,144200.0,24.1518,24.2007,24.0048,24.0212,144200.0
2011-05-04 11:20:00,29.42,29.45,29.31,29.41,106100.0,24.013,24.0375,23.9232,24.0048,106100.0
2011-05-04 11:30:00,29.41,29.47,29.37,29.37,75600.0,24.0048,24.0538,23.9722,23.9722,75600.0
2011-05-04 11:40:00,29.36,29.41,29.31,29.35,40400.0,23.964,24.0048,23.9232,23.9559,40400.0
2011-05-04 11:50:00,29.35,29.41,29.3,29.38,44800.0,23.9559,24.0048,23.9151,23.9804,44800.0
2011-05-04 12:00:00,29.38,29.45,29.37,29.38,54000.0,23.9804,24.0375,23.9722,23.9804,54000.0
2011-05-04 12:10:00,29.38,29.41,29.31,29.31,21400.0,23.9804,24.0048,23.9232,23.9232,21400.0
2011-05-04 12:20:00,29.31,29.37,29.23,29.34,58900.0,23.9232,23.9722,23.8579,23.9477,58900.0
2011-05-04 12:30:00,29.35,29.36,29.26,29.29,42600.0,23.9559,23.964,23.8824,23.9069,42600.0
2011-05-04 12:40:00,29.29,29.31,29.23,29.26,55000.0,23.9069,23.9232,23.8579,23.8824,55000.0
2011-05-04 12:50:00,29.25,29.37,29.21,29.31,42700.0,23.8743,23.9722,23.8416,23.9232,42700.0
2011-05-04 13:00:00,29.31,29.38,29.27,29.28,76200.0,23.9232,23.9804,23.8906,23.8987,76200.0
2011-05-04 13:10:00,29.27,29.36,29.26,29.35,84100.0,23.8906,23.964,23.8824,23.9559,84100.0
2011-05-04 13:20:00,29.36,29.43,29.24,29.26,57400.0,23.964,24.0212,23.8661,23.8824,57400.0
2011-05-04 13:30:00,29.26,29.43,29.25,29.4,41800.0,23.8824,24.0212,23.8743,23.9967,41800.0
2011-05-04 13:40:00,29.4,29.43,29.33,29.33,22500.0,23.9967,24.0212,23.9396,23.9396,22500.0
2011-05-04 13:50:00,29.34,29.46,29.33,29.44,45300.0,23.9477,24.0457,23.9396,24.0293,45300.0
2011-05-04 14:00:00,29.44,29.46,29.36,29.36,47300.0,24.0293,24.0457,23.964,23.964,47300.0
2011-05-04 14:10:00,29.36,29.5,29.32,29.49,54000.0,23.964,24.0783,23.9314,24.0701,54000.0
2011-05-04 14:20:00,29.49,29.56,29.49,29.55,104100.0,24.0701,24.1273,24.0701,24.1191,104100.0
2011-05-04 14:30:00,29.55,29.6,29.49,29.52,90600.0,24.1191,24.1599,24.0701,24.0946,90600.0
2011-05-04 14:40:00,29.51,29.59,29.42,29.53,103300.0,24.0865,24.1518,24.013,24.1028,103300.0
2011-05-04 14:50:00,29.54,29.65,29.46,29.51,126000.0,24.111,24.2007,24.0457,24.0865,126000.0
2011-05-04 15:00:00,29.51,29.6,29.48,29.48,118400.0,24.0865,24.1599,24.062,24.062,118400.0
2011-05-04 15:10:00,29.49,29.51,29.43,29.49,68800.0,24.0701,24.0865,24.0212,24.0701,68800.0
2011-05-04 15:20:00,29.48,29.56,29.46,29.54,52200.0,24.062,24.1273,24.0457,24.111,52200.0
2011-05-04 15:30:00,29.54,29.61,29.47,29.56,85500.0,24.111,24.1681,24.0538,24.1273,85500.0
2011-05-04 15:40:00,29.55,29.63,29.53,29.54,183500.0,24.1191,24.1844,24.1028,24.111,183500.0
2011-05-04 15:50:00,29.53,29.55,29.49,29.5,133000.0,24.1028,24.1191,24.0701,24.0783,133000.0
2011-05-05 09:30:00,29.4,29.47,28.75,29.42,247200.0,23.9967,24.0538,23.4661,24.013,247200.0
2011-05-05 09:40:00,29.48,30.08,29.4,30.0,292300.0,24.062,24.5517,23.9967,24.4864,292300.0
2011-05-05 09:50:00,30.01,30.38,30.0,30.31,263500.0,24.4946,24.7966,24.4864,24.7394,263500.0
2011-05-05 10:00:00,30.3,30.56,30.27,30.31,228700.0,24.7313,24.9435,24.7068,24.7394,228700.0
2011-05-05 10:10:00,30.3,30.32,30.02,30.06,156300.0,24.7313,24.7476,24.5027,24.5354,156300.0
2011-05-05 10:20:00,30.09,30.18,29.96,30.01,111600.0,24.5599,24.6333,24.4538,24.4946,111600.0
2011-05-05 10:30:00,30.0,30.2,29.93,30.12,66000.0,24.4864,24.6497,24.4293,24.5844,66000.0
2011-05-05 10:40:00,30.14,30.22,30.09,30.19,41200.0,24.6007,24.666,24.5599,24.6415,41200.0
2011-05-05 10:50:00,30.18,30.18,29.97,30.01,99400.0,24.6333,24.6333,24.4619,24.4946,99400.0
2011-05-05 11:00:00,29.99,30.1,29.9,29.9,143100.0,24.4783,24.568,24.4048,24.4048,143100.0
2011-05-05 11:10:00,29.9,29.93,29.75,29.87,138200.0,24.4048,24.4293,24.2824,24.3803,138200.0
2011-05-05 11:20:00,29.87,29.96,29.81,29.93,143500.0,24.3803,24.4538,24.3313,24.4293,143500.0
2011-05-05 11:30:00,29.95,30.14,29.93,30.08,138700.0,24.4456,24.6007,24.4293,24.5517,138700.0
2011-05-05 11:40:00,30.09,30.27,30.09,30.26,79800.0,24.5599,24.7068,24.5599,24.6986,79800.0
2011-05-05 11:50:00,30.26,30.26,30.12,30.18,28900.0,24.6986,24.6986,24.5844,24.6333,28900.0
2011-05-05 12:00:00,30.19,30.36,30.19,30.26,54100.0,24.6415,24.7803,24.6415,24.6986,54100.0
2011-05-05 12:10:00,30.25,30.31,30.14,30.18,61100.0,24.6905,24.7394,24.6007,24.6333,61100.0
2011-05-05 12:20:00,30.19,30.22,30.11,30.2,42200.0,24.6415,24.666,24.5762,24.6497,42200.0
2011-05-05 12:30:00,30.19,30.21,30.06,30.21,60400.0,24.6415,24.6578,24.5354,24.6578,60400.0
2011-05-05 12:40:00,30.22,30.23,30.13,30.13,40300.0,24.666,24.6741,24.5925,24.5925,40300.0
2011-05-05 12:50:00,30.14,30.19,30.08,30.14,27500.0,24.6007,24.6415,24.5517,24.6007,27500.0
2011-05-05 13:00:00,30.15,30.16,30.07,30.11,39700.0,24.6088,24.617,24.5435,24.5762,39700.0
2011-05-05 13:10:00,30.11,30.22,30.11,30.14,21700.0,24.5762,24.666,24.5762,24.6007,21700.0
2011-05-05 13:20:00,30.12,30.21,30.11,30.16,20800.0,24.5844,24.6578,24.5762,24.617,20800.0
2011-05-05 13:30:00,30.16,30.16,30.05,30.11,27200.0,24.617,24.617,24.5272,24.5762,27200.0
2011-05-05 13:40:00,30.1,30.1,30.05,30.07,16100.0,24.568,24.568,24.5272,24.5435,16100.0
2011-05-05 13:50:00,30.06,30.2,30.01,30.19,47100.0,24.5354,24.6497,24.4946,24.6415,47100.0
2011-05-05 14:00:00,30.18,30.19,30.07,30.11,83100.0,24.6333,24.6415,24.5435,24.5762,83100.0
2011-05-05 14:10:00,30.11,30.14,30.07,30.1,69000.0,24.5762,24.6007,24.5435,24.568,69000.0
2011-05-05 14:20:00,30.11,30.27,30.1,30.25,48900.0,24.5762,24.7068,24.568,24.6905,48900.0
2011-05-05 14:30:00,30.26,30.33,30.23,30.32,57800.0,24.6986,24.7558,24.6741,24.7476,57800.0
2011-05-05 14:40:00,30.32,30.32,30.17,30.2,101100.0,24.7476,24.7476,24.6252,24.6497,101100.0
2011-05-05 14:50:00,30.19,30.19,30.02,30.03,85700.0,24.6415,24.6415,24.5027,24.5109,85700.0
2011-05-05 15:00:00,30.03,30.07,29.92,29.97,61800.0,24.5109,24.5435,24.4211,24.4619,61800.0
2011-05-05 15:10:00,29.98,29.98,29.79,29.79,70100.0,24.4701,24.4701,24.315,24.315,70100.0
2011-05-05 15:20:00,29.8,29.81,29.73,29.75,214900.0,24.3232,24.3313,24.266,24.2824,214900.0
2011-05-05 15:30:00,29.75,29.86,29.74,29.84,172600.0,24.2824,24.3721,24.2742,24.3558,172600.0
2011-05-05 15:40:00,29.83,29.9,29.75,29.76,232300.0,24.3477,24.4048,24.2824,24.2905,232300.0
2011-05-05 15:50:00,29.76,29.83,29.74,29.81,203300.0,24.2905,24.3477,24.2742,24.3313,203300.0
2011-05-06 09:30:00,30.17,30.29,29.85,29.94,172800.0,24.6252,24.7231,24.364,24.4374,172800.0
2011-05-06 09:40:00,29.95,29.97,29.59,29.72,217200.0,24.4456,24.4619,24.1518,24.2579,217200.0
2011-05-06 09:50:00,29.7,29.84,29.67,29.82,82700.0,24.2416,24.3558,24.2171,24.3395,82700.0
2011-05-06 10:00:00,29.82,29.86,29.72,29.78,88900.0,24.3395,24.3721,24.2579,24.3068,88900.0
2011-05-06 10:10:00,29.77,29.88,29.73,29.87,108300.0,24.2987,24.3885,24.266,24.3803,108300.0
2011-05-06 10:20:00,29.87,30.17,29.87,30.06,160800.0,24.3803,24.6252,24.3803,24.5354,160800.0
2011-05-06 10:30:00,30.04,30.19,29.92,30.15,170900.0,24.5191,24.6415,24.4211,24.6088,170900.0
2011-05-06 10:40:00,30.15,30.19,30.0,30.09,101500.0,24.6088,24.6415,24.4864,24.5599,101500.0
2011-05-06 10:50:00,30.1,30.15,30.01,30.08,76900.0,24.568,24.6088,24.4946,24.5517,76900.0
2011-05-06 11:00:00,30.08,30.2,30.08,30.09,88900.0,24.5517,24.6497,24.5517,24.5599,88900.0
2011-05-06 11:10:00,30.09,30.25,30.02,30.23,67600.0,24.5599,24.6905,24.5027,24.6741,67600.0
2011-05-06 11:20:00,30.23,30.27,30.21,30.26,34400.0,24.6741,24.7068,24.6578,24.6986,34400.0
2011-05-06 11:30:00,30.26,30.28,30.13,30.19,32400.0,24.6986,24.715,24.5925,24.6415,32400.0
2011-05-06 11:40:00,30.19,30.23,30.17,30.19,27600.0,24.6415,24.6741,24.6252,24.6415,27600.0
2011-05-06 11:50:00,30.19,30.19,30.05,30.13,39000.0,24.6415,24.6415,24.5272,24.5925,39000.0
2011-05-06 12:00:00,30.12,30.14,30.0,30.01,61000.0,24.5844,24.6007,24.4864,24.4946,61000.0
2011-05-06 12:10:00,30.0,30.1,29.98,29.99,73300.0,24.4864,24.568,24.4701,24.4783,73300.0
2011-05-06 12:20:00,29.99,30.15,29.97,30.01,45600.0,24.4783,24.6088,24.4619,24.4946,45600.0
2011-05-06 12:30:00,30.0,30.08,29.98,29.98,31800.0,24.4864,24.5517,24.4701,24.4701,31800.0
2011-05-06 12:40:00,29.97,30.0,29.81,29.84,39400.0,24.4619,24.4864,24.3313,24.3558,39400.0
2011-05-06 12:50:00,29.84,29.96,29.84,29.94,27800.0,24.3558,24.4538,24.3558,24.4374,27800.0
2011-05-06 13:00:00,29.95,30.03,29.9,30.02,39200.0,24.4456,24.5109,24.4048,24.5027,39200.0
2011-05-06 13:10:00,30.03,30.03,29.82,29.87,56600.0,24.5109,24.5109,24.3395,24.3803,56600.0
2011-05-06 13:20:00,29.84,29.89,29.8,29.8,40800.0,24.3558,24.3966,24.3232,24.3232,40800.0
2011-05-06 13:30:00,29.81,30.0,29.81,29.95,105800.0,24.3313,24.4864,24.3313,24.4456,105800.0
2011-05-06 13:40:00,29.94,30.0,29.87,29.93,31200.0,24.4374,24.4864,24.3803,24.4293,31200.0
2011-05-06 13:50:00,29.93,29.93,29.82,29.85,26900.0,24.4293,24.4293,24.3395,24.364,26900.0
2011-05-06 14:00:00,29.85,29.88,29.8,29.88,30100.0,24.364,24.3885,24.3232,24.3885,30100.0
2011-05-06 14:10:00,29.89,29.91,29.77,29.78,81900.0,24.3966,24.413,24.2987,24.3068,81900.0
2011-05-06 14:20:00,29.77,29.77,29.6,29.63,118600.0,24.2987,24.2987,24.1599,24.1844,118600.0
2011-05-06 14:30:00,29.63,29.63,29.43,29.47,79600.0,24.1844,24.1844,24.0212,24.0538,79600.0
2011-05-06 14:40:00,29.46,29.58,29.46,29.55,46600.0,24.0457,24.1436,24.0457,24.1191,46600.0
2011-05-06 14:50:00,29.56,29.62,29.49,29.5,86700.0,24.1273,24.1763,24.0701,24.0783,86700.0
2011-05-06 15:00:00,29.49,29.65,29.48,29.58,71800.0,24.0701,24.2007,24.062,24.1436,71800.0
2011-05-06 15:10:00,29.58,29.67,29.58,29.65,82600.0,24.1436,24.2171,24.1436,24.2007,82600.0
2011-05-06 15:20:00,29.66,29.66,29.49,29.54,67200.0,24.2089,24.2089,24.0701,24.111,67200.0
2011-05-06 15:30:00,29.55,29.64,29.5,29.55,73200.0,24.1191,24.1926,24.0783,24.1191,73200.0
2011-05-06 15:40:00,29.54,29.72,29.54,29.72,125500.0,24.111,24.2579,24.111,24.2579,125500.0
2011-05-06 15:50:00,29.72,29.72,29.58,29.61,175700.0,24.2579,24.2579,24.1436,24.1681,175700.0
2011-05-09 09:30:00,29.54,29.7,29.33,29.44,74500.0,24.111,24.2416,23.9396,24.0293,74500.0
2011-05-09 09:40:00,29.44,29.61,29.37,29.5,48000.0,24.0293,24.1681,23.9722,24.0783,48000.0
2011-05-09 09:50:00,29.51,29.79,29.51,29.74,73900.0,24.0865,24.315,24.0865,24.2742,73900.0
2011-05-09 10:00:00,29.72,29.9,29.61,29.9,82900.0,24.2579,24.4048,24.1681,24.4048,82900.0
2011-05-09 10:10:00,29.9,30.0,29.75,29.81,101000.0,24.4048,24.4864,24.2824,24.3313,101000.0
2011-05-09 10:20:00,29.79,29.87,29.68,29.71,92400.0,24.315,24.3803,24.2252,24.2497,92400.0
2011-05-09 10:30:00,29.71,29.73,29.61,29.68,52700.0,24.2497,24.266,24.1681,24.2252,52700.0
2011-05-09 10:40:00,29.68,29.75,29.56,29.57,65600.0,24.2252,24.2824,24.1273,24.1354,65600.0
2011-05-09 10:50:00,29.57,29.82,29.57,29.76,117500.0,24.1354,24.3395,24.1354,24.2905,117500.0
2011-05-09 11:00:00,29.76,29.82,29.69,29.78,83000.0,24.2905,24.3395,24.2334,24.3068,83000.0
2011-05-09 11:10:00,29.77,29.88,29.67,29.84,34100.0,24.2987,24.3885,24.2171,24.3558,34100.0
2011-05-09 11:20:00,29.84,30.05,29.81,30.04,118800.0,24.3558,24.5272,24.3313,24.5191,118800.0
2011-05-09 11:30:00,30.04,30.11,29.96,30.09,155400.0,24.5191,24.5762,24.4538,24.5599,155400.0
2011-05-09 11:40:00,30.11,30.11,29.95,30.0,73700.0,24.5762,24.5762,24.4456,24.4864,73700.0
2011-05-09 11:50:00,30.0,30.17,29.99,30.15,47900.0,24.4864,24.6252,24.4783,24.6088,47900.0
2011-05-09 12:00:00,30.14,30.19,30.08,30.1,107700.0,24.6007,24.6415,24.5517,24.568,107700.0
2011-05-09 12:10:00,30.1,30.2,30.05,30.05,88600.0,24.568,24.6497,24.5272,24.5272,88600.0
2011-05-09 12:20:00,30.05,30.1,30.01,30.05,29600.0,24.5272,24.568,24.4946,24.5272,29600.0
2011-05-09 12:30:00,30.05,30.1,30.04,30.09,39500.0,24.5272,24.568,24.5191,24.5599,39500.0
2011-05-09 12:40:00,30.09,30.09,30.05,30.09,17500.0,24.5599,24.5599,24.5272,24.5599,17500.0
2011-05-09 12:50:00,30.09,30.1,29.96,29.98,27800.0,24.5599,24.568,24.4538,24.4701,27800.0
2011-05-09 13:00:00,29.96,30.04,29.96,30.0,17200.0,24.4538,24.5191,24.4538,24.4864,17200.0
2011-05-09 13:10:00,30.0,30.0,29.87,29.89,52000.0,24.4864,24.4864,24.3803,24.3966,52000.0
2011-05-09 13:20:00,29.88,29.92,29.76,29.87,56700.0,24.3885,24.4211,24.2905,24.3803,56700.0
2011-05-09 13:30:00,29.87,29.93,29.8,29.81,35900.0,24.3803,24.4293,24.3232,24.3313,35900.0
2011-05-09 13:40:00,29.81,29.93,29.8,29.89,27700.0,24.3313,24.4293,24.3232,24.3966,27700.0
2011-05-09 13:50:00,29.89,29.89,29.8,29.84,43900.0,24.3966,24.3966,24.3232,24.3558,43900.0
2011-05-09 14:00:00,29.85,29.89,29.78,29.85,29600.0,24.364,24.3966,24.3068,24.364,29600.0
2011-05-09 14:10:00,29.84,29.85,29.71,29.74,103300.0,24.3558,24.364,24.2497,24.2742,103300.0
2011-05-09 14:20:00,29.76,29.76,29.68,29.75,47300.0,24.2905,24.2905,24.2252,24.2824,47300.0
2011-05-09 14:30:00,29.76,29.86,29.71,29.85,210500.0,24.2905,24.3721,24.2497,24.364,210500.0
2011-05-09 14:40:00,29.85,29.85,29.7,29.74,90300.0,24.364,24.364,24.2416,24.2742,90300.0
2011-05-09 14:50:00,29.74,29.8,29.73,29.75,42400.0,24.2742,24.3232,24.266,24.2824,42400.0
2011-05-09 15:00:00,29.75,29.76,29.71,29.75,59100.0,24.2824,24.2905,24.2497,24.2824,59100.0
2011-05-09 15:10:00,29.75,29.8,29.7,29.8,45200.0,24.2824,24.3232,24.2416,24.3232,45200.0
2011-05-09 15:20:00,29.79,29.9,29.79,29.82,44300.0,24.315,24.4048,24.315,24.3395,44300.0
2011-05-09 15:30:00,29.82,29.87,29.78,29.8,105100.0,24.3395,24.3803,24.3068,24.3232,105100.0
2011-05-09 15:40:00,29.81,29.81,29.68,29.72,145600.0,24.3313,24.3313,24.2252,24.2579,145600.0
2011-05-09 15:50:00,29.71,29.77,29.63,29.66,371300.0,24.2497,24.2987,24.1844,24.2089,371300.0
2011-05-10 09:30:00,29.83,29.96,29.67,29.7,76900.0,24.3477,24.4538,24.2171,24.2416,76900.0
2011-05-10 09:40:00,29.68,30.06,29.65,30.05,99800.0,24.2252,24.5354,24.2007,24.5272,99800.0
2011-05-10 09:50:00,30.07,30.31,30.05,30.17,140900.0,24.5435,24.7394,24.5272,24.6252,140900.0
2011-05-10 10:00:00,30.16,30.22,29.83,29.86,154200.0,24.617,24.666,24.3477,24.3721,154200.0
2011-05-10 10:10:00,29.86,29.91,29.74,29.83,88200.0,24.3721,24.413,24.2742,24.3477,88200.0
2011-05-10 10:20:00,29.84,29.94,29.8,29.9,75700.0,24.3558,24.4374,24.3232,24.4048,75700.0
2011-05-10 10:30:00,29.89,29.97,29.84,29.9,149900.0,24.3966,24.4619,24.3558,24.4048,149900.0
2011-05-10 10:40:00,29.89,29.9,29.69,29.7,98700.0,24.3966,24.4048,24.2334,24.2416,98700.0
2011-05-10 10:50:00,29.7,29.73,29.63,29.71,97200.0,24.2416,24.266,24.1844,24.2497,97200.0
2011-05-10 11:00:00,29.7,29.75,29.63,29.71,80500.0,24.2416,24.2824,24.1844,24.2497,80500.0
2011-05-10 11:10:00,29.7,29.77,29.56,29.61,53700.0,24.2416,24.2987,24.1273,24.1681,53700.0
2011-05-10 11:20:00,29.62,29.63,29.52,29.55,59200.0,24.1763,24.1844,24.0946,24.1191,59200.0
2011-05-10 11:30:00,29.55,29.69,29.55,29.57,61900.0,24.1191,24.2334,24.1191,24.1354,61900.0
2011-05-10 11:40:00,29.57,29.68,29.54,29.67,35400.0,24.1354,24.2252,24.111,24.2171,35400.0
2011-05-10 11:50:00,29.68,29.75,29.66,29.72,43200.0,24.2252,24.2824,24.2089,24.2579,43200.0
2011-05-10 12:00:00,29.72,29.8,29.63,29.8,52700.0,24.2579,24.3232,24.1844,24.3232,52700.0
2011-05-10 12:10:00,29.79,29.85,29.76,29.81,38400.0,24.315,24.364,24.2905,24.3313,38400.0
2011-05-10 12:20:00,29.82,29.91,29.72,29.77,92000.0,24.3395,24.413,24.2579,24.2987,92000.0
2011-05-10 12:30:00,29.76,29.81,29.69,29.72,48300.0,24.2905,24.3313,24.2334,24.2579,48300.0
2011-05-10 12:40:00,29.72,29.76,29.59,29.6,69100.0,24.2579,24.2905,24.1518,24.1599,69100.0
2011-05-10 12:50:00,29.6,29.66,29.59,29.61,42100.0,24.1599,24.2089,24.1518,24.1681,42100.0
2011-05-10 13:00:00,29.61,29.61,29.53,29.54,60900.0,24.1681,24.1681,24.1028,24.111,60900.0
2011-05-10 13:10:00,29.55,29.58,29.51,29.56,58200.0,24.1191,24.1436,24.0865,24.1273,58200.0
2011-05-10 13:20:00,29.56,29.61,29.51,29.52,50800.0,24.1273,24.1681,24.0865,24.0946,50800.0
2011-05-10 13:30:00,29.53,29.6,29.51,29.52,35100.0,24.1028,24.1599,24.0865,24.0946,35100.0
2011-05-10 13:40:00,29.53,29.63,29.53,29.57,33700.0,24.1028,24.1844,24.1028,24.1354,33700.0
2011-05-10 13:50:00,29.57,29.69,29.55,29.69,31100.0,24.1354,24.2334,24.1191,24.2334,31100.0
2011-05-10 14:00:00,29.68,29.7,29.65,29.67,33800.0,24.2252,24.2416,24.2007,24.2171,33800.0
2011-05-10 14:10:00,29.67,29.73,29.61,29.63,32700.0,24.2171,24.266,24.1681,24.1844,32700.0
2011-05-10 14:20:00,29.63,29.7,29.62,29.67,39500.0,24.1844,24.2416,24.1763,24.2171,39500.0
2011-05-10 14:30:00,29.67,29.68,29.58,29.65,87300.0,24.2171,24.2252,24.1436,24.2007,87300.0
2011-05-10 14:40:00,29.67,29.75,29.65,29.73,66400.0,24.2171,24.2824,24.2007,24.266,66400.0
2011-05-10 14:50:00,29.73,29.97,29.72,29.92,166400.0,24.266,24.4619,24.2579,24.4211,166400.0
2011-05-10 15:00:00,29.92,29.93,29.84,29.9,38600.0,24.4211,24.4293,24.3558,24.4048,38600.0
2011-05-10 15:10:00,29.91,30.01,29.9,30.01,79100.0,24.413,24.4946,24.4048,24.4946,79100.0
2011-05-10 15:20:00,30.01,30.05,30.0,30.02,84000.0,24.4946,24.5272,24.4864,24.5027,84000.0
2011-05-10 15:30:00,30.02,30.05,29.98,29.99,80800.0,24.5027,24.5272,24.4701,24.4783,80800.0
2011-05-10 15:40:00,29.99,30.03,29.97,29.98,94700.0,24.4783,24.5109,24.4619,24.4701,94700.0
2011-05-10 15:50:00,29.99,29.99,29.9,29.95,186500.0,24.4783,24.4783,24.4048,24.4456,186500.0
2011-05-11 09:30:00,29.84,29.92,29.58,29.68,107400.0,24.3558,24.4211,24.1436,24.2252,107400.0
2011-05-11 09:40:00,29.67,29.7,29.51,29.64,161000.0,24.2171,24.2416,24.0865,24.1926,161000.0
2011-05-11 09:50:00,29.64,29.75,29.6,29.64,104500.0,24.1926,24.2824,24.1599,24.1926,104500.0
2011-05-11 10:00:00,29.64,29.65,29.46,29.46,159600.0,24.1926,24.2007,24.0457,24.0457,159600.0
2011-05-11 10:10:00,29.46,29.51,29.37,29.49,139600.0,24.0457,24.0865,23.9722,24.0701,139600.0
2011-05-11 10:20:00,29.5,29.55,29.41,29.45,203100.0,24.0783,24.1191,24.0048,24.0375,203100.0
2011-05-11 10:30:00,29.43,29.44,29.21,29.22,176300.0,24.0212,24.0293,23.8416,23.8498,176300.0
2011-05-11 10:40:00,29.23,29.35,29.15,29.29,112800.0,23.8579,23.9559,23.7926,23.9069,112800.0
2011-05-11 10:50:00,29.3,29.32,29.2,29.21,61600.0,23.9151,23.9314,23.8334,23.8416,61600.0
2011-05-11 11:00:00,29.21,29.3,29.16,29.16,137600.0,23.8416,23.9151,23.8008,23.8008,137600.0
2011-05-11 11:10:00,29.15,29.25,29.14,29.25,81500.0,23.7926,23.8743,23.7845,23.8743,81500.0
2011-05-11 11:20:00,29.26,29.26,29.1,29.1,48900.0,23.8824,23.8824,23.7518,23.7518,48900.0
2011-05-11 11:30:00,29.11,29.19,28.85,28.88,237000.0,23.76,23.8253,23.5478,23.5723,237000.0
2011-05-11 11:40:00,28.88,29.03,28.84,29.02,144100.0,23.5723,23.6947,23.5396,23.6865,144100.0
2011-05-11 11:50:00,29.01,29.01,28.7,28.74,149800.0,23.6784,23.6784,23.4253,23.458,149800.0
2011-05-11 12:00:00,28.74,28.8,28.64,28.65,150500.0,23.458,23.507,23.3764,23.3845,150500.0
2011-05-11 12:10:00,28.65,28.65,28.44,28.55,176600.0,23.3845,23.3845,23.2131,23.3029,176600.0
2011-05-11 12:20:00,28.55,28.72,28.54,28.7,87700.0,23.3029,23.4417,23.2947,23.4253,87700.0
2011-05-11 12:30:00,28.67,28.82,28.64,28.81,47700.0,23.4008,23.5233,23.3764,23.5151,47700.0
2011-05-11 12:40:00,28.81,28.88,28.66,28.71,69300.0,23.5151,23.5723,23.3927,23.4335,69300.0
2011-05-11 12:50:00,28.72,28.76,28.62,28.67,96500.0,23.4417,23.4743,23.36,23.4008,96500.0
2011-05-11 13:00:00,28.67,28.74,28.54,28.57,83700.0,23.4008,23.458,23.2947,23.3192,83700.0
2011-05-11 13:10:00,28.56,28.66,28.56,28.63,47800.0,23.3111,23.3927,23.3111,23.3682,47800.0
2011-05-11 13:20:00,28.62,28.71,28.58,28.6,33800.0,23.36,23.4335,23.3274,23.3437,33800.0
2011-05-11 13:30:00,28.6,28.61,28.46,28.57,56600.0,23.3437,23.3519,23.2294,23.3192,56600.0
2011-05-11 13:40:00,28.57,28.66,28.54,28.6,48300.0,23.3192,23.3927,23.2947,23.3437,48300.0
2011-05-11 13:50:00,28.61,28.67,28.56,28.63,39000.0,23.3519,23.4008,23.3111,23.3682,39000.0
2011-05-11 14:00:00,28.63,28.66,28.6,28.6,50000.0,23.3682,23.3927,23.3437,23.3437,50000.0
2011-05-11 14:10:00,28.6,28.68,28.58,28.64,33500.0,23.3437,23.409,23.3274,23.3764,33500.0
2011-05-11 14:20:00,28.64,28.64,28.54,28.6,38600.0,23.3764,23.3764,23.2947,23.3437,38600.0
2011-05-11 14:30:00,28.6,28.75,28.59,28.69,54800.0,23.3437,23.4661,23.3356,23.4172,54800.0
2011-05-11 14:40:00,28.7,28.74,28.67,28.7,45300.0,23.4253,23.458,23.4008,23.4253,45300.0
2011-05-11 14:50:00,28.69,28.71,28.64,28.64,40700.0,23.4172,23.4335,23.3764,23.3764,40700.0
2011-05-11 15:00:00,28.64,28.72,28.63,28.7,46400.0,23.3764,23.4417,23.3682,23.4253,46400.0
2011-05-11 15:10:00,28.69,28.73,28.66,28.72,48800.0,23.4172,23.4498,23.3927,23.4417,48800.0
2011-05-11 15:20:00,28.72,28.8,28.71,28.74,63800.0,23.4417,23.507,23.4335,23.458,63800.0
2011-05-11 15:30:00,28.75,28.75,28.64,28.68,93200.0,23.4661,23.4661,23.3764,23.409,93200.0
2011-05-11 15:40:00,28.68,28.8,28.68,28.78,168800.0,23.409,23.507,23.409,23.4906,168800.0
2011-05-11 15:50:00,28.79,28.86,28.75,28.77,258600.0,23.4988,23.5559,23.4661,23.4825,258600.0
2011-05-12 09:30:00,28.48,28.7,28.4,28.54,66300.0,23.2458,23.4253,23.1805,23.2947,66300.0
2011-05-12 09:40:00,28.55,28.67,28.28,28.59,116100.0,23.3029,23.4008,23.0825,23.3356,116100.0
2011-05-12 09:50:00,28.6,28.84,28.53,28.83,167800.0,23.3437,23.5396,23.2866,23.5314,167800.0
2011-05-12 10:00:00,28.83,29.09,28.76,29.07,155400.0,23.5314,23.7437,23.4743,23.7273,155400.0
2011-05-12 10:10:00,29.05,29.14,28.94,29.06,125800.0,23.711,23.7845,23.6212,23.7192,125800.0
2011-05-12 10:20:00,29.06,29.13,28.99,29.05,147600.0,23.7192,23.7763,23.662,23.711,147600.0
2011-05-12 10:30:00,29.05,29.05,28.86,28.9,102200.0,23.711,23.711,23.5559,23.5886,102200.0
2011-05-12 10:40:00,28.91,28.92,28.74,28.78,53900.0,23.5967,23.6049,23.458,23.4906,53900.0
2011-05-12 10:50:00,28.78,28.81,28.64,28.65,101200.0,23.4906,23.5151,23.3764,23.3845,101200.0
2011-05-12 11:00:00,28.64,28.77,28.59,28.71,133600.0,23.3764,23.4825,23.3356,23.4335,133600.0
2011-05-12 11:10:00,28.7,28.84,28.66,28.83,129500.0,23.4253,23.5396,23.3927,23.5314,129500.0
2011-05-12 11:20:00,28.83,28.89,28.8,28.87,94800.0,23.5314,23.5804,23.507,23.5641,94800.0
2011-05-12 11:30:00,28.89,28.96,28.86,28.87,177900.0,23.5804,23.6376,23.5559,23.5641,177900.0
2011-05-12 11:40:00,28.87,28.9,28.8,28.9,75200.0,23.5641,23.5886,23.507,23.5886,75200.0
2011-05-12 11:50:00,28.9,28.98,28.88,28.92,350100.0,23.5886,23.6539,23.5723,23.6049,350100.0
2011-05-12 12:00:00,28.92,28.99,28.84,28.88,89400.0,23.6049,23.662,23.5396,23.5723,89400.0
2011-05-12 12:10:00,28.89,28.89,28.8,28.85,33100.0,23.5804,23.5804,23.507,23.5478,33100.0
2011-05-12 12:20:00,28.85,28.9,28.8,28.9,83900.0,23.5478,23.5886,23.507,23.5886,83900.0
2011-05-12 12:30:00,28.9,28.92,28.85,28.85,43900.0,23.5886,23.6049,23.5478,23.5478,43900.0
2011-05-12 12:40:00,28.85,28.87,28.73,28.77,61700.0,23.5478,23.5641,23.4498,23.4825,61700.0
2011-05-12 12:50:00,28.78,28.86,28.77,28.81,43800.0,23.4906,23.5559,23.4825,23.5151,43800.0
2011-05-12 13:00:00,28.82,28.91,28.82,28.83,107500.0,23.5233,23.5967,23.5233,23.5314,107500.0
2011-05-12 13:10:00,28.82,28.92,28.8,28.88,51700.0,23.5233,23.6049,23.507,23.5723,51700.0
2011-05-12 13:20:00,28.88,28.91,28.84,28.87,32300.0,23.5723,23.5967,23.5396,23.5641,32300.0
2011-05-12 13:30:00,28.87,28.89,28.77,28.78,78200.0,23.5641,23.5804,23.4825,23.4906,78200.0
2011-05-12 13:40:00,28.8,28.8,28.68,28.79,83800.0,23.507,23.507,23.409,23.4988,83800.0
2011-05-12 13:50:00,28.79,28.8,28.75,28.77,51800.0,23.4988,23.507,23.4661,23.4825,51800.0
2011-05-12 14:00:00,28.77,28.81,28.77,28.79,58700.0,23.4825,23.5151,23.4825,23.4988,58700.0
2011-05-12 14:10:00,28.79,28.81,28.75,28.77,40000.0,23.4988,23.5151,23.4661,23.4825,40000.0
2011-05-12 14:20:00,28.77,28.8,28.71,28.8,38300.0,23.4825,23.507,23.4335,23.507,38300.0
2011-05-12 14:30:00,28.79,28.81,28.74,28.77,68600.0,23.4988,23.5151,23.458,23.4825,68600.0
2011-05-12 14:40:00,28.77,28.86,28.74,28.76,97900.0,23.4825,23.5559,23.458,23.4743,97900.0
2011-05-12 14:50:00,28.76,28.8,28.66,28.7,69200.0,23.4743,23.507,23.3927,23.4253,69200.0
2011-05-12 15:00:00,28.7,28.77,28.65,28.69,98900.0,23.4253,23.4825,23.3845,23.4172,98900.0
2011-05-12 15:10:00,28.7,28.7,28.59,28.66,118600.0,23.4253,23.4253,23.3356,23.3927,118600.0
2011-05-12 15:20:00,28.65,28.7,28.61,28.68,82900.0,23.3845,23.4253,23.3519,23.409,82900.0
2011-05-12 15:30:00,28.69,28.74,28.61,28.65,228700.0,23.4172,23.458,23.3519,23.3845,228700.0
2011-05-12 15:40:00,28.65,28.66,28.54,28.59,323900.0,23.3845,23.3927,23.2947,23.3356,323900.0
2011-05-12 15:50:00,28.59,28.61,28.51,28.57,539500.0,23.3356,23.3519,23.2703,23.3192,539500.0
2011-05-13 09:30:00,28.74,28.75,28.18,28.48,164500.0,23.458,23.4661,23.0009,23.2458,164500.0
2011-05-13 09:40:00,28.45,28.57,28.3,28.5,73100.0,23.2213,23.3192,23.0989,23.2621,73100.0
2011-05-13 09:50:00,28.49,28.76,28.43,28.7,92800.0,23.2539,23.4743,23.205,23.4253,92800.0
2011-05-13 10:00:00,28.7,28.74,28.46,28.57,78900.0,23.4253,23.458,23.2294,23.3192,78900.0
2011-05-13 10:10:00,28.57,28.82,28.54,28.82,90000.0,23.3192,23.5233,23.2947,23.5233,90000.0
2011-05-13 10:20:00,28.83,28.84,28.66,28.8,74900.0,23.5314,23.5396,23.3927,23.507,74900.0
2011-05-13 10:30:00,28.79,28.85,28.75,28.76,71900.0,23.4988,23.5478,23.4661,23.4743,71900.0
2011-05-13 10:40:00,28.76,28.8,28.67,28.78,66500.0,23.4743,23.507,23.4008,23.4906,66500.0
2011-05-13 10:50:00,28.78,28.78,28.62,28.64,66000.0,23.4906,23.4906,23.36,23.3764,66000.0
2011-05-13 11:00:00,28.64,28.65,28.51,28.6,75500.0,23.3764,23.3845,23.2703,23.3437,75500.0
2011-05-13 11:10:00,28.6,28.63,28.47,28.47,123500.0,23.3437,23.3682,23.2376,23.2376,123500.0
2011-05-13 11:20:00,28.46,28.51,28.36,28.48,72000.0,23.2294,23.2703,23.1478,23.2458,72000.0
2011-05-13 11:30:00,28.48,28.6,28.4,28.54,67200.0,23.2458,23.3437,23.1805,23.2947,67200.0
2011-05-13 11:40:00,28.56,28.6,28.49,28.55,100000.0,23.3111,23.3437,23.2539,23.3029,100000.0
2011-05-13 11:50:00,28.54,28.63,28.44,28.48,105800.0,23.2947,23.3682,23.2131,23.2458,105800.0
2011-05-13 12:00:00,28.48,28.54,28.3,28.33,84500.0,23.2458,23.2947,23.0989,23.1233,84500.0
2011-05-13 12:10:00,28.33,28.42,28.22,28.31,103700.0,23.1233,23.1968,23.0336,23.107,103700.0
2011-05-13 12:20:00,28.31,28.47,28.31,28.47,84300.0,23.107,23.2376,23.107,23.2376,84300.0
2011-05-13 12:30:00,28.47,28.57,28.45,28.51,38600.0,23.2376,23.3192,23.2213,23.2703,38600.0
2011-05-13 12:40:00,28.51,28.6,28.43,28.54,50200.0,23.2703,23.3437,23.205,23.2947,50200.0
2011-05-13 12:50:00,28.55,28.56,28.34,28.35,55700.0,23.3029,23.3111,23.1315,23.1397,55700.0
2011-05-13 13:00:00,28.35,28.43,28.33,28.35,30300.0,23.1397,23.205,23.1233,23.1397,30300.0
2011-05-13 13:10:00,28.34,28.39,28.27,28.28,79200.0,23.1315,23.1723,23.0744,23.0825,79200.0
2011-05-13 13:20:00,28.29,28.47,28.28,28.3,121100.0,23.0907,23.2376,23.0825,23.0989,121100.0
2011-05-13 13:30:00,28.3,28.43,28.3,28.37,89500.0,23.0989,23.205,23.0989,23.156,89500.0
2011-05-13 13:40:00,28.38,28.46,28.34,28.37,26000.0,23.1641,23.2294,23.1315,23.156,26000.0
2011-05-13 13:50:00,28.36,28.42,28.34,28.37,32100.0,23.1478,23.1968,23.1315,23.156,32100.0
2011-05-13 14:00:00,28.37,28.43,28.35,28.42,39400.0,23.156,23.205,23.1397,23.1968,39400.0
2011-05-13 14:10:00,28.43,28.51,28.42,28.48,87600.0,23.205,23.2703,23.1968,23.2458,87600.0
2011-05-13 14:20:00,28.47,28.5,28.41,28.43,35100.0,23.2376,23.2621,23.1886,23.205,35100.0
2011-05-13 14:30:00,28.43,28.48,28.37,28.4,47300.0,23.205,23.2458,23.156,23.1805,47300.0
2011-05-13 14:40:00,28.39,28.47,28.36,28.46,101600.0,23.1723,23.2376,23.1478,23.2294,101600.0
2011-05-13 14:50:00,28.46,28.48,28.41,28.42,49600.0,23.2294,23.2458,23.1886,23.1968,49600.0
2011-05-13 15:00:00,28.43,28.49,28.41,28.49,63200.0,23.205,23.2539,23.1886,23.2539,63200.0
2011-05-13 15:10:00,28.49,28.5,28.39,28.39,54900.0,23.2539,23.2621,23.1723,23.1723,54900.0
2011-05-13 15:20:00,28.4,28.41,28.28,28.3,106000.0,23.1805,23.1886,23.0825,23.0989,106000.0
2011-05-13 15:30:00,28.3,28.4,28.3,28.37,134400.0,23.0989,23.1805,23.0989,23.156,134400.0
2011-05-13 15:40:00,28.36,28.43,28.35,28.39,103400.0,23.1478,23.205,23.1397,23.1723,103400.0
2011-05-13 15:50:00,28.39,28.4,28.3,28.34,184300.0,23.1723,23.1805,23.0989,23.1315,184300.0
2011-05-16 09:30:00,28.2,28.22,28.01,28.09,100300.0,23.0172,23.0336,22.8621,22.9274,100300.0
2011-05-16 09:40:00,28.09,28.19,28.0,28.0,65700.0,22.9274,23.0091,22.854,22.854,65700.0
2011-05-16 09:50:00,28.01,28.01,27.82,27.91,100300.0,22.8621,22.8621,22.7071,22.7805,100300.0
2011-05-16 10:00:00,27.91,28.05,27.89,27.89,97200.0,22.7805,22.8948,22.7642,22.7642,97200.0
2011-05-16 10:10:00,27.9,27.9,27.73,27.9,133900.0,22.7724,22.7724,22.6336,22.7724,133900.0
2011-05-16 10:20:00,27.9,28.0,27.81,27.99,120200.0,22.7724,22.854,22.6989,22.8458,120200.0
2011-05-16 10:30:00,27.99,28.24,27.98,28.14,73500.0,22.8458,23.0499,22.8377,22.9683,73500.0
2011-05-16 10:40:00,28.14,28.25,28.13,28.14,79200.0,22.9683,23.058,22.9601,22.9683,79200.0
2011-05-16 10:50:00,28.14,28.22,28.09,28.13,33900.0,22.9683,23.0336,22.9274,22.9601,33900.0
2011-05-16 11:00:00,28.14,28.34,28.12,28.23,57800.0,22.9683,23.1315,22.9519,23.0417,57800.0
2011-05-16 11:10:00,28.22,28.25,28.06,28.11,103200.0,23.0336,23.058,22.903,22.9438,103200.0
2011-05-16 11:20:00,28.11,28.17,28.0,28.06,112800.0,22.9438,22.9927,22.854,22.903,112800.0
2011-05-16 11:30:00,28.06,28.11,28.0,28.06,83000.0,22.903,22.9438,22.854,22.903,83000.0
2011-05-16 11:40:00,28.06,28.09,27.96,28.02,107600.0,22.903,22.9274,22.8213,22.8703,107600.0
2011-05-16 11:50:00,28.03,28.07,27.97,28.01,59600.0,22.8785,22.9111,22.8295,22.8621,59600.0
2011-05-16 12:00:00,28.02,28.03,27.76,27.79,99200.0,22.8703,22.8785,22.6581,22.6826,99200.0
2011-05-16 12:10:00,27.79,27.91,27.77,27.84,62200.0,22.6826,22.7805,22.6663,22.7234,62200.0
2011-05-16 12:20:00,27.86,27.91,27.84,27.9,55800.0,22.7397,22.7805,22.7234,22.7724,55800.0
2011-05-16 12:30:00,27.91,27.97,27.8,27.86,124700.0,22.7805,22.8295,22.6907,22.7397,124700.0
2011-05-16 12:40:00,27.87,27.91,27.79,27.83,79200.0,22.7479,22.7805,22.6826,22.7152,79200.0
2011-05-16 12:50:00,27.83,27.83,27.63,27.69,117700.0,22.7152,22.7152,22.552,22.601,117700.0
2011-05-16 13:00:00,27.68,27.69,27.62,27.62,45200.0,22.5928,22.601,22.5438,22.5438,45200.0
2011-05-16 13:10:00,27.62,27.67,27.51,27.67,45300.0,22.5438,22.5846,22.454,22.5846,45300.0
2011-05-16 13:20:00,27.67,27.7,27.62,27.65,33700.0,22.5846,22.6091,22.5438,22.5683,33700.0
2011-05-16 13:30:00,27.66,27.81,27.66,27.81,34600.0,22.5765,22.6989,22.5765,22.6989,34600.0
2011-05-16 13:40:00,27.8,27.8,27.71,27.76,36900.0,22.6907,22.6907,22.6173,22.6581,36900.0
2011-05-16 13:50:00,27.75,27.8,27.75,27.75,34100.0,22.6499,22.6907,22.6499,22.6499,34100.0
2011-05-16 14:00:00,27.75,27.85,27.69,27.85,32600.0,22.6499,22.7316,22.601,22.7316,32600.0
2011-05-16 14:10:00,27.84,27.84,27.68,27.71,44000.0,22.7234,22.7234,22.5928,22.6173,44000.0
2011-05-16 14:20:00,27.71,27.71,27.54,27.55,59400.0,22.6173,22.6173,22.4785,22.4867,59400.0
2011-05-16 14:30:00,27.56,27.65,27.46,27.51,106600.0,22.4949,22.5683,22.4132,22.454,106600.0
2011-05-16 14:40:00,27.52,27.56,27.48,27.55,63800.0,22.4622,22.4949,22.4296,22.4867,63800.0
2011-05-16 14:50:00,27.55,27.58,27.49,27.51,59700.0,22.4867,22.5112,22.4377,22.454,59700.0
2011-05-16 15:00:00,27.51,27.65,27.51,27.59,60200.0,22.454,22.5683,22.454,22.5193,60200.0
2011-05-16 15:10:00,27.58,27.59,27.51,27.56,71300.0,22.5112,22.5193,22.454,22.4949,71300.0
2011-05-16 15:20:00,27.55,27.59,27.52,27.52,70400.0,22.4867,22.5193,22.4622,22.4622,70400.0
2011-05-16 15:30:00,27.52,27.56,27.44,27.5,202000.0,22.4622,22.4949,22.3969,22.4459,202000.0
2011-05-16 15:40:00,27.49,27.5,27.28,27.33,292500.0,22.4377,22.4459,22.2663,22.3071,292500.0
2011-05-16 15:50:00,27.34,27.34,27.16,27.23,721000.0,22.3153,22.3153,22.1684,22.2255,721000.0
2011-05-17 09:30:00,27.24,27.25,26.63,26.64,203700.0,22.2337,22.2418,21.7358,21.7439,203700.0
2011-05-17 09:40:00,26.62,26.87,26.56,26.87,128400.0,21.7276,21.9317,21.6786,21.9317,128400.0
2011-05-17 09:50:00,26.87,26.91,26.73,26.76,127300.0,21.9317,21.9643,21.8174,21.8419,127300.0
2011-05-17 10:00:00,26.75,26.96,26.75,26.92,135600.0,21.8337,22.0051,21.8337,21.9725,135600.0
2011-05-17 10:10:00,26.94,27.13,26.93,27.08,69200.0,21.9888,22.1439,21.9806,22.1031,69200.0
2011-05-17 10:20:00,27.08,27.12,26.98,27.03,100900.0,22.1031,22.1357,22.0214,22.0623,100900.0
2011-05-17 10:30:00,27.03,27.12,26.99,27.02,46400.0,22.0623,22.1357,22.0296,22.0541,46400.0
2011-05-17 10:40:00,27.03,27.04,26.88,26.9,154200.0,22.0623,22.0704,21.9398,21.9562,154200.0
2011-05-17 10:50:00,26.89,26.89,26.64,26.69,102600.0,21.948,21.948,21.7439,21.7847,102600.0
2011-05-17 11:00:00,26.69,26.71,26.54,26.59,103200.0,21.7847,21.8011,21.6623,21.7031,103200.0
2011-05-17 11:10:00,26.59,26.61,26.54,26.58,116200.0,21.7031,21.7194,21.6623,21.695,116200.0
2011-05-17 11:20:00,26.57,26.65,26.53,26.56,117700.0,21.6868,21.7521,21.6542,21.6786,117700.0
2011-05-17 11:30:00,26.55,26.58,26.44,26.49,152100.0,21.6705,21.695,21.5807,21.6215,152100.0
2011-05-17 11:40:00,26.49,26.61,26.47,26.61,115600.0,21.6215,21.7194,21.6052,21.7194,115600.0
2011-05-17 11:50:00,26.6,26.6,26.46,26.46,77100.0,21.7113,21.7113,21.597,21.597,77100.0
2011-05-17 12:00:00,26.47,26.55,26.46,26.52,48400.0,21.6052,21.6705,21.597,21.646,48400.0
2011-05-17 12:10:00,26.53,26.55,26.48,26.5,142300.0,21.6542,21.6705,21.6133,21.6297,142300.0
2011-05-17 12:20:00,26.5,26.56,26.45,26.5,74000.0,21.6297,21.6786,21.5889,21.6297,74000.0
2011-05-17 12:30:00,26.5,26.6,26.46,26.6,51200.0,21.6297,21.7113,21.597,21.7113,51200.0
2011-05-17 12:40:00,26.6,26.7,26.53,26.57,99200.0,21.7113,21.7929,21.6542,21.6868,99200.0
2011-05-17 12:50:00,26.57,26.57,26.4,26.45,53400.0,21.6868,21.6868,21.548,21.5889,53400.0
2011-05-17 13:00:00,26.46,26.52,26.41,26.47,69900.0,21.597,21.646,21.5562,21.6052,69900.0
2011-05-17 13:10:00,26.46,26.52,26.41,26.48,81600.0,21.597,21.646,21.5562,21.6133,81600.0
2011-05-17 13:20:00,26.48,26.5,26.39,26.47,63700.0,21.6133,21.6297,21.5399,21.6052,63700.0
2011-05-17 13:30:00,26.48,26.59,26.47,26.53,95300.0,21.6133,21.7031,21.6052,21.6542,95300.0
2011-05-17 13:40:00,26.52,26.59,26.49,26.52,51400.0,21.646,21.7031,21.6215,21.646,51400.0
2011-05-17 13:50:00,26.52,26.55,26.44,26.49,94000.0,21.646,21.6705,21.5807,21.6215,94000.0
2011-05-17 14:00:00,26.5,26.58,26.5,26.53,58200.0,21.6297,21.695,21.6297,21.6542,58200.0
2011-05-17 14:10:00,26.53,26.65,26.48,26.54,357800.0,21.6542,21.7521,21.6133,21.6623,357800.0
2011-05-17 14:20:00,26.54,26.57,26.48,26.49,88900.0,21.6623,21.6868,21.6133,21.6215,88900.0
2011-05-17 14:30:00,26.5,26.52,26.42,26.45,118400.0,21.6297,21.646,21.5644,21.5889,118400.0
2011-05-17 14:40:00,26.44,26.44,26.36,26.42,95200.0,21.5807,21.5807,21.5154,21.5644,95200.0
2011-05-17 14:50:00,26.42,26.54,26.4,26.54,181700.0,21.5644,21.6623,21.548,21.6623,181700.0
2011-05-17 15:00:00,26.53,26.6,26.53,26.6,141000.0,21.6542,21.7113,21.6542,21.7113,141000.0
2011-05-17 15:10:00,26.61,26.64,26.53,26.61,204200.0,21.7194,21.7439,21.6542,21.7194,204200.0
2011-05-17 15:20:00,26.62,26.65,26.55,26.6,195000.0,21.7276,21.7521,21.6705,21.7113,195000.0
2011-05-17 15:30:00,26.61,26.67,26.58,26.6,142500.0,21.7194,21.7684,21.695,21.7113,142500.0
2011-05-17 15:40:00,26.6,26.64,26.57,26.6,152900.0,21.7113,21.7439,21.6868,21.7113,152900.0
2011-05-17 15:50:00,26.6,26.66,26.56,26.64,223300.0,21.7113,21.7603,21.6786,21.7439,223300.0
2011-05-18 09:30:00,27.67,27.67,27.34,27.46,274800.0,22.5846,22.5846,22.3153,22.4132,274800.0
2011-05-18 09:40:00,27.48,27.78,27.46,27.77,201700.0,22.4296,22.6744,22.4132,22.6663,201700.0
2011-05-18 09:50:00,27.78,27.89,27.71,27.84,219800.0,22.6744,22.7642,22.6173,22.7234,219800.0
2011-05-18 10:00:00,27.85,27.93,27.65,27.66,171800.0,22.7316,22.7969,22.5683,22.5765,171800.0
2011-05-18 10:10:00,27.67,27.67,27.4,27.54,232200.0,22.5846,22.5846,22.3643,22.4785,232200.0
2011-05-18 10:20:00,27.54,27.54,27.25,27.35,246300.0,22.4785,22.4785,22.2418,22.3234,246300.0
2011-05-18 10:30:00,27.35,27.45,27.31,27.32,143600.0,22.3234,22.4051,22.2908,22.299,143600.0
2011-05-18 10:40:00,27.33,27.44,27.31,27.35,95300.0,22.3071,22.3969,22.2908,22.3234,95300.0
2011-05-18 10:50:00,27.34,27.4,27.3,27.33,134400.0,22.3153,22.3643,22.2826,22.3071,134400.0
2011-05-18 11:00:00,27.32,27.38,27.17,27.21,105700.0,22.299,22.3479,22.1765,22.2092,105700.0
2011-05-18 11:10:00,27.21,27.22,27.04,27.17,141500.0,22.2092,22.2173,22.0704,22.1765,141500.0
2011-05-18 11:20:00,27.17,27.21,27.07,27.09,152300.0,22.1765,22.2092,22.0949,22.1112,152300.0
2011-05-18 11:30:00,27.09,27.13,26.92,26.92,110500.0,22.1112,22.1439,21.9725,21.9725,110500.0
2011-05-18 11:40:00,26.93,27.11,26.93,27.07,78700.0,21.9806,22.1276,21.9806,22.0949,78700.0
2011-05-18 11:50:00,27.06,27.07,27.0,27.01,43800.0,22.0867,22.0949,22.0378,22.0459,43800.0
2011-05-18 12:00:00,27.01,27.07,26.92,26.92,74100.0,22.0459,22.0949,21.9725,21.9725,74100.0
2011-05-18 12:10:00,26.93,27.06,26.93,27.03,66100.0,21.9806,22.0867,21.9806,22.0623,66100.0
2011-05-18 12:20:00,27.02,27.19,27.02,27.16,66200.0,22.0541,22.1929,22.0541,22.1684,66200.0
2011-05-18 12:30:00,27.16,27.28,27.16,27.17,63600.0,22.1684,22.2663,22.1684,22.1765,63600.0
2011-05-18 12:40:00,27.18,27.28,27.14,27.26,62200.0,22.1847,22.2663,22.152,22.25,62200.0
2011-05-18 12:50:00,27.26,27.29,27.17,27.24,45600.0,22.25,22.2745,22.1765,22.2337,45600.0
2011-05-18 13:00:00,27.24,27.4,27.23,27.37,45500.0,22.2337,22.3643,22.2255,22.3398,45500.0
2011-05-18 13:10:00,27.39,27.4,27.31,27.37,45900.0,22.3561,22.3643,22.2908,22.3398,45900.0
2011-05-18 13:20:00,27.35,27.43,27.34,27.4,36400.0,22.3234,22.3887,22.3153,22.3643,36400.0
2011-05-18 13:30:00,27.41,27.47,27.39,27.43,20600.0,22.3724,22.4214,22.3561,22.3887,20600.0
2011-05-18 13:40:00,27.44,27.52,27.42,27.51,16400.0,22.3969,22.4622,22.3806,22.454,16400.0
2011-05-18 13:50:00,27.52,27.82,27.5,27.79,245000.0,22.4622,22.7071,22.4459,22.6826,245000.0
2011-05-18 14:00:00,27.8,27.85,27.7,27.77,181600.0,22.6907,22.7316,22.6091,22.6663,181600.0
2011-05-18 14:10:00,27.77,27.88,27.68,27.77,75500.0,22.6663,22.756,22.5928,22.6663,75500.0
2011-05-18 14:20:00,27.77,27.9,27.71,27.71,92500.0,22.6663,22.7724,22.6173,22.6173,92500.0
2011-05-18 14:30:00,27.71,27.77,27.6,27.61,82900.0,22.6173,22.6663,22.5275,22.5357,82900.0
2011-05-18 14:40:00,27.63,27.68,27.55,27.64,144800.0,22.552,22.5928,22.4867,22.5601,144800.0
2011-05-18 14:50:00,27.65,27.66,27.6,27.66,57300.0,22.5683,22.5765,22.5275,22.5765,57300.0
2011-05-18 15:00:00,27.65,27.74,27.63,27.7,102500.0,22.5683,22.6418,22.552,22.6091,102500.0
2011-05-18 15:10:00,27.69,27.72,27.68,27.71,88700.0,22.601,22.6254,22.5928,22.6173,88700.0
2011-05-18 15:20:00,27.71,27.74,27.67,27.72,88700.0,22.6173,22.6418,22.5846,22.6254,88700.0
2011-05-18 15:30:00,27.72,27.8,27.72,27.8,118100.0,22.6254,22.6907,22.6254,22.6907,118100.0
2011-05-18 15:40:00,27.8,27.82,27.74,27.74,155500.0,22.6907,22.7071,22.6418,22.6418,155500.0
2011-05-18 15:50:00,27.75,27.79,27.71,27.75,260300.0,22.6499,22.6826,22.6173,22.6499,260300.0
2011-05-19 09:30:00,27.91,27.91,27.56,27.66,142000.0,22.7805,22.7805,22.4949,22.5765,142000.0
2011-05-19 09:40:00,27.65,27.74,27.41,27.64,146700.0,22.5683,22.6418,22.3724,22.5601,146700.0
2011-05-19 09:50:00,27.64,27.8,27.6,27.67,159800.0,22.5601,22.6907,22.5275,22.5846,159800.0
2011-05-19 10:00:00,27.67,27.67,27.43,27.44,71900.0,22.5846,22.5846,22.3887,22.3969,71900.0
2011-05-19 10:10:00,27.43,27.56,27.32,27.53,75500.0,22.3887,22.4949,22.299,22.4704,75500.0
2011-05-19 10:20:00,27.54,27.65,27.53,27.65,54200.0,22.4785,22.5683,22.4704,22.5683,54200.0
2011-05-19 10:30:00,27.64,27.64,27.53,27.6,58200.0,22.5601,22.5601,22.4704,22.5275,58200.0
2011-05-19 10:40:00,27.59,27.63,27.51,27.57,80100.0,22.5193,22.552,22.454,22.503,80100.0
2011-05-19 10:50:00,27.56,27.57,27.4,27.41,56400.0,22.4949,22.503,22.3643,22.3724,56400.0
2011-05-19 11:00:00,27.4,27.43,27.36,27.36,29500.0,22.3643,22.3887,22.3316,22.3316,29500.0
2011-05-19 11:10:00,27.35,27.44,27.34,27.41,75300.0,22.3234,22.3969,22.3153,22.3724,75300.0
2011-05-19 11:20:00,27.41,27.48,27.38,27.46,28200.0,22.3724,22.4296,22.3479,22.4132,28200.0
2011-05-19 11:30:00,27.46,27.49,27.37,27.43,37400.0,22.4132,22.4377,22.3398,22.3887,37400.0
2011-05-19 11:40:00,27.44,27.49,27.42,27.47,21000.0,22.3969,22.4377,22.3806,22.4214,21000.0
2011-05-19 11:50:00,27.48,27.48,27.4,27.46,34200.0,22.4296,22.4296,22.3643,22.4132,34200.0
2011-05-19 12:00:00,27.46,27.62,27.45,27.57,46600.0,22.4132,22.5438,22.4051,22.503,46600.0
2011-05-19 12:10:00,27.57,27.6,27.53,27.54,35200.0,22.503,22.5275,22.4704,22.4785,35200.0
2011-05-19 12:20:00,27.55,27.66,27.53,27.62,35700.0,22.4867,22.5765,22.4704,22.5438,35700.0
2011-05-19 12:30:00,27.61,27.65,27.56,27.65,97000.0,22.5357,22.5683,22.4949,22.5683,97000.0
2011-05-19 12:40:00,27.64,27.65,27.5,27.55,41000.0,22.5601,22.5683,22.4459,22.4867,41000.0
2011-05-19 12:50:00,27.55,27.61,27.54,27.6,18500.0,22.4867,22.5357,22.4785,22.5275,18500.0
2011-05-19 13:00:00,27.6,27.64,27.55,27.64,30500.0,22.5275,22.5601,22.4867,22.5601,30500.0
2011-05-19 13:10:00,27.64,27.72,27.62,27.71,28600.0,22.5601,22.6254,22.5438,22.6173,28600.0
2011-05-19 13:20:00,27.71,27.72,27.66,27.68,65900.0,22.6173,22.6254,22.5765,22.5928,65900.0
2011-05-19 13:30:00,27.69,27.73,27.65,27.66,27100.0,22.601,22.6336,22.5683,22.5765,27100.0
2011-05-19 13:40:00,27.67,27.67,27.64,27.64,30500.0,22.5846,22.5846,22.5601,22.5601,30500.0
2011-05-19 13:50:00,27.65,27.7,27.64,27.69,43200.0,22.5683,22.6091,22.5601,22.601,43200.0
2011-05-19 14:00:00,27.68,27.7,27.6,27.6,61900.0,22.5928,22.6091,22.5275,22.5275,61900.0
2011-05-19 14:10:00,27.6,27.67,27.58,27.59,74300.0,22.5275,22.5846,22.5112,22.5193,74300.0
2011-05-19 14:20:00,27.58,27.63,27.51,27.57,58900.0,22.5112,22.552,22.454,22.503,58900.0
2011-05-19 14:30:00,27.56,27.63,27.55,27.59,73200.0,22.4949,22.552,22.4867,22.5193,73200.0
2011-05-19 14:40:00,27.59,27.6,27.51,27.53,39300.0,22.5193,22.5275,22.454,22.4704,39300.0
2011-05-19 14:50:00,27.52,27.55,27.46,27.49,60300.0,22.4622,22.4867,22.4132,22.4377,60300.0
2011-05-19 15:00:00,27.5,27.54,27.46,27.52,53100.0,22.4459,22.4785,22.4132,22.4622,53100.0
2011-05-19 15:10:00,27.52,27.54,27.48,27.51,39100.0,22.4622,22.4785,22.4296,22.454,39100.0
2011-05-19 15:20:00,27.5,27.55,27.48,27.49,53500.0,22.4459,22.4867,22.4296,22.4377,53500.0
2011-05-19 15:30:00,27.49,27.55,27.46,27.51,64200.0,22.4377,22.4867,22.4132,22.454,64200.0
2011-05-19 15:40:00,27.5,27.51,27.45,27.5,78300.0,22.4459,22.454,22.4051,22.4459,78300.0
2011-05-19 15:50:00,27.5,27.62,27.46,27.5,207200.0,22.4459,22.5438,22.4132,22.4459,207200.0
2011-05-20 09:30:00,27.64,27.69,27.4,27.6,93000.0,22.5601,22.601,22.3643,22.5275,93000.0
2011-05-20 09:40:00,27.59,27.74,27.5,27.64,99400.0,22.5193,22.6418,22.4459,22.5601,99400.0
2011-05-20 09:50:00,27.64,27.68,27.48,27.6,55700.0,22.5601,22.5928,22.4296,22.5275,55700.0
2011-05-20 10:00:00,27.58,27.58,27.31,27.31,91100.0,22.5112,22.5112,22.2908,22.2908,91100.0
2011-05-20 10:10:00,27.31,27.49,27.28,27.44,71800.0,22.2908,22.4377,22.2663,22.3969,71800.0
2011-05-20 10:20:00,27.44,27.5,27.35,27.4,42700.0,22.3969,22.4459,22.3234,22.3643,42700.0
2011-05-20 10:30:00,27.38,27.44,27.32,27.37,69500.0,22.3479,22.3969,22.299,22.3398,69500.0
2011-05-20 10:40:00,27.37,27.37,27.18,27.25,65600.0,22.3398,22.3398,22.1847,22.2418,65600.0
2011-05-20 10:50:00,27.25,27.35,27.19,27.35,49000.0,22.2418,22.3234,22.1929,22.3234,49000.0
2011-05-20 11:00:00,27.34,27.41,27.32,27.41,72300.0,22.3153,22.3724,22.299,22.3724,72300.0
2011-05-20 11:10:00,27.42,27.45,27.27,27.31,28500.0,22.3806,22.4051,22.2582,22.2908,28500.0
2011-05-20 11:20:00,27.3,27.32,27.28,27.31,13400.0,22.2826,22.299,22.2663,22.2908,13400.0
2011-05-20 11:30:00,27.3,27.39,27.3,27.36,11700.0,22.2826,22.3561,22.2826,22.3316,11700.0
2011-05-20 11:40:00,27.36,27.37,27.26,27.26,12300.0,22.3316,22.3398,22.25,22.25,12300.0
2011-05-20 11:50:00,27.26,27.3,27.09,27.1,92100.0,22.25,22.2826,22.1112,22.1194,92100.0
2011-05-20 12:00:00,27.1,27.23,27.1,27.16,80300.0,22.1194,22.2255,22.1194,22.1684,80300.0
2011-05-20 12:10:00,27.16,27.26,27.16,27.22,30100.0,22.1684,22.25,22.1684,22.2173,30100.0
2011-05-20 12:20:00,27.21,27.33,27.18,27.19,82100.0,22.2092,22.3071,22.1847,22.1929,82100.0
2011-05-20 12:30:00,27.19,27.28,27.19,27.21,119300.0,22.1929,22.2663,22.1929,22.2092,119300.0
2011-05-20 12:40:00,27.21,27.21,27.15,27.16,59200.0,22.2092,22.2092,22.1602,22.1684,59200.0
2011-05-20 12:50:00,27.16,27.27,27.15,27.24,49300.0,22.1684,22.2582,22.1602,22.2337,49300.0
2011-05-20 13:00:00,27.23,27.29,27.23,27.28,29900.0,22.2255,22.2745,22.2255,22.2663,29900.0
2011-05-20 13:10:00,27.27,27.28,27.24,27.27,20900.0,22.2582,22.2663,22.2337,22.2582,20900.0
2011-05-20 13:20:00,27.27,27.36,27.26,27.3,28500.0,22.2582,22.3316,22.25,22.2826,28500.0
2011-05-20 13:30:00,27.32,27.4,27.32,27.4,23200.0,22.299,22.3643,22.299,22.3643,23200.0
2011-05-20 13:40:00,27.4,27.42,27.35,27.38,30200.0,22.3643,22.3806,22.3234,22.3479,30200.0
2011-05-20 13:50:00,27.38,27.4,27.33,27.36,19900.0,22.3479,22.3643,22.3071,22.3316,19900.0
2011-05-20 14:00:00,27.37,27.39,27.3,27.3,29700.0,22.3398,22.3561,22.2826,22.2826,29700.0
2011-05-20 14:10:00,27.3,27.36,27.3,27.35,27800.0,22.2826,22.3316,22.2826,22.3234,27800.0
2011-05-20 14:20:00,27.36,27.4,27.33,27.39,29600.0,22.3316,22.3643,22.3071,22.3561,29600.0
2011-05-20 14:30:00,27.39,27.41,27.34,27.37,27800.0,22.3561,22.3724,22.3153,22.3398,27800.0
2011-05-20 14:40:00,27.37,27.4,27.35,27.37,31900.0,22.3398,22.3643,22.3234,22.3398,31900.0
2011-05-20 14:50:00,27.37,27.4,27.3,27.33,27900.0,22.3398,22.3643,22.2826,22.3071,27900.0
2011-05-20 15:00:00,27.32,27.34,27.27,27.32,34500.0,22.299,22.3153,22.2582,22.299,34500.0
2011-05-20 15:10:00,27.33,27.39,27.31,27.36,54900.0,22.3071,22.3561,22.2908,22.3316,54900.0
2011-05-20 15:20:00,27.36,27.39,27.35,27.36,35100.0,22.3316,22.3561,22.3234,22.3316,35100.0
2011-05-20 15:30:00,27.36,27.41,27.35,27.37,65600.0,22.3316,22.3724,22.3234,22.3398,65600.0
2011-05-20 15:40:00,27.37,27.39,27.33,27.36,83200.0,22.3398,22.3561,22.3071,22.3316,83200.0
2011-05-20 15:50:00,27.37,27.38,27.28,27.29,213900.0,22.3398,22.3479,22.2663,22.2745,213900.0
2011-05-23 09:30:00,26.66,26.68,26.26,26.39,222600.0,21.7603,21.7766,21.4338,21.5399,222600.0
2011-05-23 09:40:00,26.39,26.57,26.36,26.48,160100.0,21.5399,21.6868,21.5154,21.6133,160100.0
2011-05-23 09:50:00,26.47,26.54,26.33,26.33,198700.0,21.6052,21.6623,21.4909,21.4909,198700.0
2011-05-23 10:00:00,26.33,26.54,26.28,26.52,71000.0,21.4909,21.6623,21.4501,21.646,71000.0
2011-05-23 10:10:00,26.52,26.54,26.4,26.43,83700.0,21.646,21.6623,21.548,21.5725,83700.0
2011-05-23 10:20:00,26.43,26.44,26.37,26.43,76400.0,21.5725,21.5807,21.5236,21.5725,76400.0
2011-05-23 10:30:00,26.42,26.53,26.42,26.51,33000.0,21.5644,21.6542,21.5644,21.6378,33000.0
2011-05-23 10:40:00,26.5,26.57,26.45,26.5,86100.0,21.6297,21.6868,21.5889,21.6297,86100.0
2011-05-23 10:50:00,26.49,26.7,26.48,26.68,93900.0,21.6215,21.7929,21.6133,21.7766,93900.0
2011-05-23 11:00:00,26.67,26.83,26.67,26.8,112400.0,21.7684,21.899,21.7684,21.8745,112400.0
2011-05-23 11:10:00,26.8,26.82,26.61,26.64,62700.0,21.8745,21.8909,21.7194,21.7439,62700.0
2011-05-23 11:20:00,26.63,26.67,26.57,26.64,44600.0,21.7358,21.7684,21.6868,21.7439,44600.0
2011-05-23 11:30:00,26.66,26.72,26.59,26.65,36900.0,21.7603,21.8092,21.7031,21.7521,36900.0
2011-05-23 11:40:00,26.64,26.69,26.51,26.53,89000.0,21.7439,21.7847,21.6378,21.6542,89000.0
2011-05-23 11:50:00,26.55,26.61,26.51,26.6,62000.0,21.6705,21.7194,21.6378,21.7113,62000.0
2011-05-23 12:00:00,26.59,26.68,26.57,26.67,49100.0,21.7031,21.7766,21.6868,21.7684,49100.0
2011-05-23 12:10:00,26.68,26.68,26.55,26.61,38300.0,21.7766,21.7766,21.6705,21.7194,38300.0
2011-05-23 12:20:00,26.61,26.72,26.56,26.71,45500.0,21.7194,21.8092,21.6786,21.8011,45500.0
2011-05-23 12:30:00,26.7,26.77,26.64,26.69,32600.0,21.7929,21.85,21.7439,21.7847,32600.0
2011-05-23 12:40:00,26.68,26.78,26.68,26.74,29800.0,21.7766,21.8582,21.7766,21.8256,29800.0
2011-05-23 12:50:00,26.75,26.86,26.75,26.82,48300.0,21.8337,21.9235,21.8337,21.8909,48300.0
2011-05-23 13:00:00,26.82,26.82,26.65,26.69,36500.0,21.8909,21.8909,21.7521,21.7847,36500.0
2011-05-23 13:10:00,26.69,26.7,26.65,26.68,36000.0,21.7847,21.7929,21.7521,21.7766,36000.0
2011-05-23 13:20:00,26.69,26.79,26.68,26.71,54900.0,21.7847,21.8664,21.7766,21.8011,54900.0
2011-05-23 13:30:00,26.72,26.77,26.7,26.74,20200.0,21.8092,21.85,21.7929,21.8256,20200.0
2011-05-23 13:40:00,26.74,26.78,26.73,26.78,18700.0,21.8256,21.8582,21.8174,21.8582,18700.0
2011-05-23 13:50:00,26.77,26.77,26.7,26.75,29400.0,21.85,21.85,21.7929,21.8337,29400.0
2011-05-23 14:00:00,26.75,26.84,26.73,26.83,35600.0,21.8337,21.9072,21.8174,21.899,35600.0
2011-05-23 14:10:00,26.82,26.88,26.79,26.79,48600.0,21.8909,21.9398,21.8664,21.8664,48600.0
2011-05-23 14:20:00,26.8,26.85,26.77,26.82,20800.0,21.8745,21.9153,21.85,21.8909,20800.0
2011-05-23 14:30:00,26.81,26.92,26.81,26.89,44000.0,21.8827,21.9725,21.8827,21.948,44000.0
2011-05-23 14:40:00,26.88,26.88,26.81,26.81,20000.0,21.9398,21.9398,21.8827,21.8827,20000.0
2011-05-23 14:50:00,26.82,26.87,26.81,26.84,32700.0,21.8909,21.9317,21.8827,21.9072,32700.0
2011-05-23 15:00:00,26.83,26.9,26.8,26.81,74000.0,21.899,21.9562,21.8745,21.8827,74000.0
2011-05-23 15:10:00,26.81,26.84,26.7,26.74,67200.0,21.8827,21.9072,21.7929,21.8256,67200.0
2011-05-23 15:20:00,26.74,26.76,26.7,26.74,53700.0,21.8256,21.8419,21.7929,21.8256,53700.0
2011-05-23 15:30:00,26.74,26.76,26.7,26.72,87700.0,21.8256,21.8419,21.7929,21.8092,87700.0
2011-05-23 15:40:00,26.72,26.76,26.69,26.69,112100.0,21.8092,21.8419,21.7847,21.7847,112100.0
2011-05-23 15:50:00,26.69,26.7,26.63,26.63,144200.0,21.7847,21.7929,21.7358,21.7358,144200.0
2011-05-24 09:30:00,26.89,26.9,26.71,26.78,88800.0,21.948,21.9562,21.8011,21.8582,88800.0
2011-05-24 09:40:00,26.78,27.05,26.78,26.97,243200.0,21.8582,22.0786,21.8582,22.0133,243200.0
2011-05-24 09:50:00,26.97,27.01,26.85,26.86,43800.0,22.0133,22.0459,21.9153,21.9235,43800.0
2011-05-24 10:00:00,26.88,26.96,26.74,26.83,107300.0,21.9398,22.0051,21.8256,21.899,107300.0
2011-05-24 10:10:00,26.83,26.98,26.8,26.96,82700.0,21.899,22.0214,21.8745,22.0051,82700.0
2011-05-24 10:20:00,26.96,27.0,26.75,26.86,124600.0,22.0051,22.0378,21.8337,21.9235,124600.0
2011-05-24 10:30:00,26.87,26.89,26.66,26.68,53600.0,21.9317,21.948,21.7603,21.7766,53600.0
2011-05-24 10:40:00,26.67,26.77,26.59,26.67,91100.0,21.7684,21.85,21.7031,21.7684,91100.0
2011-05-24 10:50:00,26.67,26.71,26.63,26.66,38600.0,21.7684,21.8011,21.7358,21.7603,38600.0
2011-05-24 11:00:00,26.67,26.77,26.67,26.75,22500.0,21.7684,21.85,21.7684,21.8337,22500.0
2011-05-24 11:10:00,26.76,26.77,26.67,26.71,49000.0,21.8419,21.85,21.7684,21.8011,49000.0
2011-05-24 11:20:00,26.71,26.78,26.68,26.68,46600.0,21.8011,21.8582,21.7766,21.7766,46600.0
2011-05-24 11:30:00,26.68,26.79,26.68,26.73,48600.0,21.7766,21.8664,21.7766,21.8174,48600.0
2011-05-24 11:40:00,26.72,26.73,26.62,26.67,33300.0,21.8092,21.8174,21.7276,21.7684,33300.0
2011-05-24 11:50:00,26.67,26.73,26.67,26.69,36900.0,21.7684,21.8174,21.7684,21.7847,36900.0
2011-05-24 12:00:00,26.68,26.73,26.64,26.69,34900.0,21.7766,21.8174,21.7439,21.7847,34900.0
2011-05-24 12:10:00,26.7,26.73,26.67,26.69,20100.0,21.7929,21.8174,21.7684,21.7847,20100.0
2011-05-24 12:20:00,26.7,26.72,26.6,26.69,33700.0,21.7929,21.8092,21.7113,21.7847,33700.0
2011-05-24 12:30:00,26.69,26.7,26.6,26.64,14500.0,21.7847,21.7929,21.7113,21.7439,14500.0
2011-05-24 12:40:00,26.64,26.68,26.59,26.6,27500.0,21.7439,21.7766,21.7031,21.7113,27500.0
2011-05-24 12:50:00,26.59,26.59,26.49,26.53,54700.0,21.7031,21.7031,21.6215,21.6542,54700.0
2011-05-24 13:00:00,26.53,26.65,26.53,26.59,26600.0,21.6542,21.7521,21.6542,21.7031,26600.0
2011-05-24 13:10:00,26.58,26.58,26.48,26.48,36600.0,21.695,21.695,21.6133,21.6133,36600.0
2011-05-24 13:20:00,26.48,26.5,26.46,26.48,36400.0,21.6133,21.6297,21.597,21.6133,36400.0
2011-05-24 13:30:00,26.48,26.5,26.36,26.47,98300.0,21.6133,21.6297,21.5154,21.6052,98300.0
2011-05-24 13:40:00,26.45,26.55,26.45,26.51,63900.0,21.5889,21.6705,21.5889,21.6378,63900.0
2011-05-24 13:50:00,26.52,26.59,26.52,26.59,32100.0,21.646,21.7031,21.646,21.7031,32100.0
2011-05-24 14:00:00,26.59,26.6,26.54,26.58,24500.0,21.7031,21.7113,21.6623,21.695,24500.0
2011-05-24 14:10:00,26.58,26.61,26.56,26.61,16200.0,21.695,21.7194,21.6786,21.7194,16200.0
2011-05-24 14:20:00,26.62,26.66,26.56,26.65,25000.0,21.7276,21.7603,21.6786,21.7521,25000.0
2011-05-24 14:30:00,26.65,26.68,26.6,26.62,58500.0,21.7521,21.7766,21.7113,21.7276,58500.0
2011-05-24 14:40:00,26.61,26.65,26.58,26.6,58700.0,21.7194,21.7521,21.695,21.7113,58700.0
2011-05-24 14:50:00,26.6,26.6,26.56,26.58,23000.0,21.7113,21.7113,21.6786,21.695,23000.0
2011-05-24 15:00:00,26.57,26.63,26.55,26.62,57900.0,21.6868,21.7358,21.6705,21.7276,57900.0
2011-05-24 15:10:00,26.61,26.63,26.55,26.6,67100.0,21.7194,21.7358,21.6705,21.7113,67100.0
2011-05-24 15:20:00,26.6,26.64,26.58,26.62,50900.0,21.7113,21.7439,21.695,21.7276,50900.0
2011-05-24 15:30:00,26.62,26.65,26.55,26.64,100200.0,21.7276,21.7521,21.6705,21.7439,100200.0
2011-05-24 15:40:00,26.63,26.64,26.55,26.59,89200.0,21.7358,21.7439,21.6705,21.7031,89200.0
2011-05-24 15:50:00,26.59,26.59,26.48,26.52,139400.0,21.7031,21.7031,21.6133,21.646,139400.0
2011-05-25 09:30:00,26.5,26.51,26.37,26.43,114000.0,21.6297,21.6378,21.5236,21.5725,114000.0
2011-05-25 09:40:00,26.43,26.58,26.37,26.58,134800.0,21.5725,21.695,21.5236,21.695,134800.0
2011-05-25 09:50:00,26.56,26.86,26.55,26.78,86000.0,21.6786,21.9235,21.6705,21.8582,86000.0
2011-05-25 10:00:00,26.78,26.84,26.64,26.69,61800.0,21.8582,21.9072,21.7439,21.7847,61800.0
2011-05-25 10:10:00,26.68,26.69,26.52,26.6,31700.0,21.7766,21.7847,21.646,21.7113,31700.0
2011-05-25 10:20:00,26.6,26.72,26.49,26.68,62900.0,21.7113,21.8092,21.6215,21.7766,62900.0
2011-05-25 10:30:00,26.69,26.83,26.64,26.76,65200.0,21.7847,21.899,21.7439,21.8419,65200.0
2011-05-25 10:40:00,26.77,26.84,26.73,26.79,86700.0,21.85,21.9072,21.8174,21.8664,86700.0
2011-05-25 10:50:00,26.8,26.84,26.73,26.74,83800.0,21.8745,21.9072,21.8174,21.8256,83800.0
2011-05-25 11:00:00,26.74,26.85,26.73,26.76,80700.0,21.8256,21.9153,21.8174,21.8419,80700.0
2011-05-25 11:10:00,26.75,26.84,26.75,26.78,64600.0,21.8337,21.9072,21.8337,21.8582,64600.0
2011-05-25 11:20:00,26.78,26.87,26.77,26.82,50200.0,21.8582,21.9317,21.85,21.8909,50200.0
2011-05-25 11:30:00,26.82,26.86,26.77,26.82,25800.0,21.8909,21.9235,21.85,21.8909,25800.0
2011-05-25 11:40:00,26.82,26.91,26.81,26.84,74000.0,21.8909,21.9643,21.8827,21.9072,74000.0
2011-05-25 11:50:00,26.84,26.91,26.81,26.9,81900.0,21.9072,21.9643,21.8827,21.9562,81900.0
2011-05-25 12:00:00,26.9,26.93,26.85,26.91,42000.0,21.9562,21.9806,21.9153,21.9643,42000.0
2011-05-25 12:10:00,26.9,26.96,26.89,26.91,38100.0,21.9562,22.0051,21.948,21.9643,38100.0
2011-05-25 12:20:00,26.91,26.94,26.87,26.93,53200.0,21.9643,21.9888,21.9317,21.9806,53200.0
2011-05-25 12:30:00,26.92,27.0,26.89,26.98,111100.0,21.9725,22.0378,21.948,22.0214,111100.0
2011-05-25 12:40:00,26.97,26.98,26.94,26.94,23500.0,22.0133,22.0214,21.9888,21.9888,23500.0
2011-05-25 12:50:00,26.95,26.98,26.91,26.98,22600.0,21.997,22.0214,21.9643,22.0214,22600.0
2011-05-25 13:00:00,26.97,26.98,26.96,26.97,16900.0,22.0133,22.0214,22.0051,22.0133,16900.0
2011-05-25 13:10:00,26.96,26.96,26.9,26.92,44900.0,22.0051,22.0051,21.9562,21.9725,44900.0
2011-05-25 13:20:00,26.93,26.93,26.84,26.87,22000.0,21.9806,21.9806,21.9072,21.9317,22000.0
2011-05-25 13:30:00,26.86,26.9,26.86,26.89,18100.0,21.9235,21.9562,21.9235,21.948,18100.0
2011-05-25 13:40:00,26.87,26.92,26.86,26.89,25900.0,21.9317,21.9725,21.9235,21.948,25900.0
2011-05-25 13:50:00,26.87,26.9,26.85,26.85,16500.0,21.9317,21.9562,21.9153,21.9153,16500.0
2011-05-25 14:00:00,26.86,26.9,26.82,26.86,30000.0,21.9235,21.9562,21.8909,21.9235,30000.0
2011-05-25 14:10:00,26.85,26.9,26.85,26.89,17900.0,21.9153,21.9562,21.9153,21.948,17900.0
2011-05-25 14:20:00,26.89,26.94,26.87,26.92,33600.0,21.948,21.9888,21.9317,21.9725,33600.0
2011-05-25 14:30:00,26.92,26.94,26.87,26.88,33100.0,21.9725,21.9888,21.9317,21.9398,33100.0
2011-05-25 14:40:00,26.89,26.91,26.85,26.88,37800.0,21.948,21.9643,21.9153,21.9398,37800.0
2011-05-25 14:50:00,26.88,26.91,26.83,26.87,40900.0,21.9398,21.9643,21.899,21.9317,40900.0
2011-05-25 15:00:00,26.87,27.0,26.86,26.95,60000.0,21.9317,22.0378,21.9235,21.997,60000.0
2011-05-25 15:10:00,26.95,26.98,26.89,26.92,50000.0,21.997,22.0214,21.948,21.9725,50000.0
2011-05-25 15:20:00,26.9,26.92,26.86,26.89,37700.0,21.9562,21.9725,21.9235,21.948,37700.0
2011-05-25 15:30:00,26.88,26.92,26.86,26.87,44600.0,21.9398,21.9725,21.9235,21.9317,44600.0
2011-05-25 15:40:00,26.87,26.9,26.81,26.82,45100.0,21.9317,21.9562,21.8827,21.8909,45100.0
2011-05-25 15:50:00,26.82,26.85,26.78,26.83,115100.0,21.8909,21.9153,21.8582,21.899,115100.0
2011-05-26 09:30:00,26.9,26.91,26.7,26.79,45600.0,21.9562,21.9643,21.7929,21.8664,45600.0
2011-05-26 09:40:00,26.79,26.8,26.6,26.69,79400.0,21.8664,21.8745,21.7113,21.7847,79400.0
2011-05-26 09:50:00,26.7,26.71,26.55,26.64,71300.0,21.7929,21.8011,21.6705,21.7439,71300.0
2011-05-26 10:00:00,26.65,26.72,26.61,26.64,45100.0,21.7521,21.8092,21.7194,21.7439,45100.0
2011-05-26 10:10:00,26.64,26.69,26.59,26.67,71600.0,21.7439,21.7847,21.7031,21.7684,71600.0
2011-05-26 10:20:00,26.66,26.79,26.64,26.7,48900.0,21.7603,21.8664,21.7439,21.7929,48900.0
2011-05-26 10:30:00,26.69,26.77,26.64,26.74,37600.0,21.7847,21.85,21.7439,21.8256,37600.0
2011-05-26 10:40:00,26.73,26.75,26.67,26.7,26100.0,21.8174,21.8337,21.7684,21.7929,26100.0
2011-05-26 10:50:00,26.7,26.72,26.6,26.67,33400.0,21.7929,21.8092,21.7113,21.7684,33400.0
2011-05-26 11:00:00,26.67,26.68,26.59,26.61,80100.0,21.7684,21.7766,21.7031,21.7194,80100.0
2011-05-26 11:10:00,26.6,26.63,26.53,26.6,99400.0,21.7113,21.7358,21.6542,21.7113,99400.0
2011-05-26 11:20:00,26.6,26.61,26.53,26.61,55100.0,21.7113,21.7194,21.6542,21.7194,55100.0
2011-05-26 11:30:00,26.62,26.67,26.61,26.64,30800.0,21.7276,21.7684,21.7194,21.7439,30800.0
2011-05-26 11:40:00,26.64,26.72,26.63,26.71,19900.0,21.7439,21.8092,21.7358,21.8011,19900.0
2011-05-26 11:50:00,26.72,26.77,26.67,26.71,45500.0,21.8092,21.85,21.7684,21.8011,45500.0
2011-05-26 12:00:00,26.71,26.72,26.67,26.69,7500.0,21.8011,21.8092,21.7684,21.7847,7500.0
2011-05-26 12:10:00,26.68,26.74,26.67,26.72,12900.0,21.7766,21.8256,21.7684,21.8092,12900.0
2011-05-26 12:20:00,26.72,26.77,26.7,26.76,22700.0,21.8092,21.85,21.7929,21.8419,22700.0
2011-05-26 12:30:00,26.77,26.78,26.71,26.76,8200.0,21.85,21.8582,21.8011,21.8419,8200.0
2011-05-26 12:40:00,26.74,26.86,26.74,26.84,32500.0,21.8256,21.9235,21.8256,21.9072,32500.0
2011-05-26 12:50:00,26.84,26.85,26.76,26.79,34500.0,21.9072,21.9153,21.8419,21.8664,34500.0
2011-05-26 13:00:00,26.79,26.84,26.79,26.82,21600.0,21.8664,21.9072,21.8664,21.8909,21600.0
2011-05-26 13:10:00,26.82,26.87,26.82,26.86,57500.0,21.8909,21.9317,21.8909,21.9235,57500.0
2011-05-26 13:20:00,26.87,26.97,26.85,26.95,51500.0,21.9317,22.0133,21.9153,21.997,51500.0
2011-05-26 13:30:00,26.94,26.98,26.93,26.95,50100.0,21.9888,22.0214,21.9806,21.997,50100.0
2011-05-26 13:40:00,26.96,26.98,26.93,26.94,43300.0,22.0051,22.0214,21.9806,21.9888,43300.0
2011-05-26 13:50:00,26.93,26.97,26.88,26.89,61500.0,21.9806,22.0133,21.9398,21.948,61500.0
2011-05-26 14:00:00,26.9,26.92,26.88,26.91,44400.0,21.9562,21.9725,21.9398,21.9643,44400.0
2011-05-26 14:10:00,26.9,26.97,26.9,26.94,49100.0,21.9562,22.0133,21.9562,21.9888,49100.0
2011-05-26 14:20:00,26.94,27.0,26.93,26.99,35900.0,21.9888,22.0378,21.9806,22.0296,35900.0
2011-05-26 14:30:00,27.0,27.03,26.96,26.96,44200.0,22.0378,22.0623,22.0051,22.0051,44200.0
2011-05-26 14:40:00,26.95,26.96,26.91,26.92,44900.0,21.997,22.0051,21.9643,21.9725,44900.0
2011-05-26 14:50:00,26.92,26.98,26.89,26.96,68200.0,21.9725,22.0214,21.948,22.0051,68200.0
2011-05-26 15:00:00,26.96,27.04,26.96,27.04,52200.0,22.0051,22.0704,22.0051,22.0704,52200.0
2011-05-26 15:10:00,27.04,27.04,26.96,27.03,77100.0,22.0704,22.0704,22.0051,22.0623,77100.0
2011-05-26 15:20:00,27.03,27.05,27.0,27.03,30600.0,22.0623,22.0786,22.0378,22.0623,30600.0
2011-05-26 15:30:00,27.04,27.05,26.97,27.0,53000.0,22.0704,22.0786,22.0133,22.0378,53000.0
2011-05-26 15:40:00,27.0,27.03,26.94,26.96,62100.0,22.0378,22.0623,21.9888,22.0051,62100.0
2011-05-26 15:50:00,26.96,27.04,26.95,27.03,247900.0,22.0051,22.0704,21.997,22.0623,247900.0
2011-05-27 09:30:00,27.2,27.24,25.83,25.87,856200.0,22.201,22.2337,21.0828,21.1155,856200.0
2011-05-27 09:40:00,25.86,26.02,25.46,25.7,1105700.0,21.1073,21.2379,20.7808,20.9767,1105700.0
2011-05-27 09:50:00,25.71,25.99,25.44,25.62,812600.0,20.9849,21.2134,20.7645,20.9114,812600.0
2011-05-27 10:00:00,25.61,25.64,25.21,25.32,680000.0,20.9032,20.9277,20.5768,20.6665,680000.0
2011-05-27 10:10:00,25.34,25.36,24.79,25.33,1185900.0,20.6829,20.6992,20.2339,20.6747,1185900.0
2011-05-27 10:20:00,25.33,25.6,25.25,25.59,453200.0,20.6747,20.8951,20.6094,20.8869,453200.0
2011-05-27 10:30:00,25.59,25.76,25.36,25.36,463500.0,20.8869,21.0257,20.6992,20.6992,463500.0
2011-05-27 10:40:00,25.37,25.5,25.34,25.47,207700.0,20.7073,20.8135,20.6829,20.789,207700.0
2011-05-27 10:50:00,25.47,25.56,25.39,25.45,205700.0,20.789,20.8624,20.7237,20.7726,205700.0
2011-05-27 11:00:00,25.43,25.46,25.3,25.38,184900.0,20.7563,20.7808,20.6502,20.7155,184900.0
2011-05-27 11:10:00,25.39,25.39,25.24,25.25,428700.0,20.7237,20.7237,20.6012,20.6094,428700.0
2011-05-27 11:20:00,25.24,25.29,25.11,25.18,426500.0,20.6012,20.642,20.4951,20.5523,426500.0
2011-05-27 11:30:00,25.18,25.39,25.17,25.36,233900.0,20.5523,20.7237,20.5441,20.6992,233900.0
2011-05-27 11:40:00,25.36,25.52,25.34,25.5,133500.0,20.6992,20.8298,20.6829,20.8135,133500.0
2011-05-27 11:50:00,25.5,25.64,25.44,25.63,194900.0,20.8135,20.9277,20.7645,20.9196,194900.0
2011-05-27 12:00:00,25.62,25.69,25.58,25.68,131200.0,20.9114,20.9685,20.8787,20.9604,131200.0
2011-05-27 12:10:00,25.69,26.0,25.68,25.93,535900.0,20.9685,21.2216,20.9604,21.1644,535900.0
2011-05-27 12:20:00,25.92,25.95,25.7,25.7,171300.0,21.1563,21.1807,20.9767,20.9767,171300.0
2011-05-27 12:30:00,25.69,25.77,25.67,25.73,98300.0,20.9685,21.0338,20.9522,21.0012,98300.0
2011-05-27 12:40:00,25.74,25.74,25.6,25.63,108300.0,21.0093,21.0093,20.8951,20.9196,108300.0
2011-05-27 12:50:00,25.64,25.66,25.56,25.62,162200.0,20.9277,20.944,20.8624,20.9114,162200.0
2011-05-27 13:00:00,25.62,25.67,25.6,25.61,74000.0,20.9114,20.9522,20.8951,20.9032,74000.0
2011-05-27 13:10:00,25.61,25.65,25.47,25.5,186200.0,20.9032,20.9359,20.789,20.8135,186200.0
2011-05-27 13:20:00,25.5,25.55,25.46,25.48,84400.0,20.8135,20.8543,20.7808,20.7971,84400.0
2011-05-27 13:30:00,25.49,25.49,25.42,25.44,56100.0,20.8053,20.8053,20.7482,20.7645,56100.0
2011-05-27 13:40:00,25.45,25.5,25.41,25.5,125000.0,20.7726,20.8135,20.74,20.8135,125000.0
2011-05-27 13:50:00,25.5,25.5,25.44,25.45,84900.0,20.8135,20.8135,20.7645,20.7726,84900.0
2011-05-27 14:00:00,25.46,25.52,25.43,25.49,133600.0,20.7808,20.8298,20.7563,20.8053,133600.0
2011-05-27 14:10:00,25.5,25.61,25.49,25.58,85500.0,20.8135,20.9032,20.8053,20.8787,85500.0
2011-05-27 14:20:00,25.57,25.63,25.52,25.62,121900.0,20.8706,20.9196,20.8298,20.9114,121900.0
2011-05-27 14:30:00,25.63,25.71,25.6,25.68,92600.0,20.9196,20.9849,20.8951,20.9604,92600.0
2011-05-27 14:40:00,25.68,25.7,25.47,25.48,155500.0,20.9604,20.9767,20.789,20.7971,155500.0
2011-05-27 14:50:00,25.47,25.54,25.47,25.53,122400.0,20.789,20.8461,20.789,20.8379,122400.0
2011-05-27 15:00:00,25.52,25.59,25.51,25.56,88500.0,20.8298,20.8869,20.8216,20.8624,88500.0
2011-05-27 15:10:00,25.57,25.58,25.55,25.55,96000.0,20.8706,20.8787,20.8543,20.8543,96000.0
2011-05-27 15:20:00,25.55,25.56,25.47,25.49,146600.0,20.8543,20.8624,20.789,20.8053,146600.0
2011-05-27 15:30:00,25.5,25.51,25.43,25.48,212900.0,20.8135,20.8216,20.7563,20.7971,212900.0
2011-05-27 15:40:00,25.48,25.49,25.43,25.44,212900.0,20.7971,20.8053,20.7563,20.7645,212900.0
2011-05-27 15:50:00,25.45,25.5,25.42,25.49,454800.0,20.7726,20.8135,20.7482,20.8053,454800.0
2011-05-31 09:30:00,25.65,25.91,25.55,25.63,277900.0,20.9359,21.1481,20.8543,20.9196,277900.0
2011-05-31 09:40:00,25.62,25.62,25.18,25.27,294800.0,20.9114,20.9114,20.5523,20.6257,294800.0
2011-05-31 09:50:00,25.27,25.28,24.71,24.72,687900.0,20.6257,20.6339,20.1686,20.1768,687900.0
2011-05-31 10:00:00,24.72,24.91,24.57,24.91,581400.0,20.1768,20.3319,20.0544,20.3319,581400.0
2011-05-31 10:10:00,24.92,25.3,24.92,25.27,313800.0,20.34,20.6502,20.34,20.6257,313800.0
2011-05-31 10:20:00,25.25,25.44,25.15,25.37,189100.0,20.6094,20.7645,20.5278,20.7073,189100.0
2011-05-31 10:30:00,25.37,25.39,24.9,24.91,278300.0,20.7073,20.7237,20.3237,20.3319,278300.0
2011-05-31 10:40:00,24.93,25.15,24.92,25.1,162700.0,20.3482,20.5278,20.34,20.487,162700.0
2011-05-31 10:50:00,25.1,25.2,25.05,25.19,58400.0,20.487,20.5686,20.4462,20.5604,58400.0
2011-05-31 11:00:00,25.18,25.25,25.12,25.19,107000.0,20.5523,20.6094,20.5033,20.5604,107000.0
2011-05-31 11:10:00,25.19,25.21,25.1,25.18,125300.0,20.5604,20.5768,20.487,20.5523,125300.0
2011-05-31 11:20:00,25.19,25.22,25.12,25.19,56600.0,20.5604,20.5849,20.5033,20.5604,56600.0
2011-05-31 11:30:00,25.19,25.21,25.18,25.18,87000.0,20.5604,20.5768,20.5523,20.5523,87000.0
2011-05-31 11:40:00,25.18,25.21,25.11,25.18,56300.0,20.5523,20.5768,20.4951,20.5523,56300.0
2011-05-31 11:50:00,25.17,25.2,25.12,25.14,47500.0,20.5441,20.5686,20.5033,20.5196,47500.0
2011-05-31 12:00:00,25.15,25.2,25.03,25.19,66700.0,20.5278,20.5686,20.4298,20.5604,66700.0
2011-05-31 12:10:00,25.18,25.22,25.15,25.16,104100.0,20.5523,20.5849,20.5278,20.5359,104100.0
2011-05-31 12:20:00,25.16,25.19,25.14,25.14,44000.0,20.5359,20.5604,20.5196,20.5196,44000.0
2011-05-31 12:30:00,25.15,25.19,25.07,25.15,69200.0,20.5278,20.5604,20.4625,20.5278,69200.0
2011-05-31 12:40:00,25.16,25.22,25.16,25.2,49400.0,20.5359,20.5849,20.5359,20.5686,49400.0
2011-05-31 12:50:00,25.2,25.21,25.17,25.18,46700.0,20.5686,20.5768,20.5441,20.5523,46700.0
2011-05-31 13:00:00,25.18,25.21,25.18,25.21,59200.0,20.5523,20.5768,20.5523,20.5768,59200.0
2011-05-31 13:10:00,25.21,25.24,25.18,25.2,64100.0,20.5768,20.6012,20.5523,20.5686,64100.0
2011-05-31 13:20:00,25.2,25.21,25.15,25.19,60500.0,20.5686,20.5768,20.5278,20.5604,60500.0
2011-05-31 13:30:00,25.2,25.21,25.17,25.18,61500.0,20.5686,20.5768,20.5441,20.5523,61500.0
2011-05-31 13:40:00,25.17,25.27,25.17,25.26,72200.0,20.5441,20.6257,20.5441,20.6176,72200.0
2011-05-31 13:50:00,25.26,25.37,25.25,25.34,83100.0,20.6176,20.7073,20.6094,20.6829,83100.0
2011-05-31 14:00:00,25.34,25.39,25.33,25.39,38300.0,20.6829,20.7237,20.6747,20.7237,38300.0
2011-05-31 14:10:00,25.39,25.4,25.31,25.31,59600.0,20.7237,20.7318,20.6584,20.6584,59600.0
2011-05-31 14:20:00,25.31,25.34,25.26,25.27,47100.0,20.6584,20.6829,20.6176,20.6257,47100.0
2011-05-31 14:30:00,25.27,25.28,25.17,25.28,84600.0,20.6257,20.6339,20.5441,20.6339,84600.0
2011-05-31 14:40:00,25.27,25.28,25.24,25.25,100100.0,20.6257,20.6339,20.6012,20.6094,100100.0
2011-05-31 14:50:00,25.25,25.26,25.24,25.25,79000.0,20.6094,20.6176,20.6012,20.6094,79000.0
2011-05-31 15:00:00,25.24,25.3,25.22,25.3,224100.0,20.6012,20.6502,20.5849,20.6502,224100.0
2011-05-31 15:10:00,25.31,25.39,25.29,25.39,150200.0,20.6584,20.7237,20.642,20.7237,150200.0
2011-05-31 15:20:00,25.39,25.39,25.3,25.33,133300.0,20.7237,20.7237,20.6502,20.6747,133300.0
2011-05-31 15:30:00,25.33,25.33,25.27,25.3,109200.0,20.6747,20.6747,20.6257,20.6502,109200.0
2011-05-31 15:40:00,25.3,25.37,25.29,25.35,165900.0,20.6502,20.7073,20.642,20.691,165900.0
2011-05-31 15:50:00,25.35,25.47,25.35,25.45,301800.0,20.691,20.789,20.691,20.7726,301800.0
2011-06-01 09:30:00,25.56,25.59,25.25,25.28,115700.0,20.8624,20.8869,20.6094,20.6339,115700.0
2011-06-01 09:40:00,25.29,25.32,25.15,25.26,123700.0,20.642,20.6665,20.5278,20.6176,123700.0
2011-06-01 09:50:00,25.25,25.3,25.23,25.25,68600.0,20.6094,20.6502,20.5931,20.6094,68600.0
2011-06-01 10:00:00,25.24,25.28,25.19,25.2,89700.0,20.6012,20.6339,20.5604,20.5686,89700.0
2011-06-01 10:10:00,25.19,25.19,25.06,25.17,103600.0,20.5604,20.5604,20.4543,20.5441,103600.0
2011-06-01 10:20:00,25.18,25.29,25.17,25.2,269800.0,20.5523,20.642,20.5441,20.5686,269800.0
2011-06-01 10:30:00,25.19,25.27,25.19,25.27,152400.0,20.5604,20.6257,20.5604,20.6257,152400.0
2011-06-01 10:40:00,25.27,25.29,25.24,25.27,120000.0,20.6257,20.642,20.6012,20.6257,120000.0
2011-06-01 10:50:00,25.26,25.28,25.18,25.24,111900.0,20.6176,20.6339,20.5523,20.6012,111900.0
2011-06-01 11:00:00,25.24,25.25,24.99,25.0,144300.0,20.6012,20.6094,20.3972,20.4053,144300.0
2011-06-01 11:10:00,25.0,25.01,24.91,24.92,90100.0,20.4053,20.4135,20.3319,20.34,90100.0
2011-06-01 11:20:00,24.93,25.02,24.93,25.0,80700.0,20.3482,20.4217,20.3482,20.4053,80700.0
2011-06-01 11:30:00,25.01,25.11,25.0,25.1,71400.0,20.4135,20.4951,20.4053,20.487,71400.0
2011-06-01 11:40:00,25.09,25.18,25.09,25.14,84600.0,20.4788,20.5523,20.4788,20.5196,84600.0
2011-06-01 11:50:00,25.14,25.17,25.1,25.15,79000.0,20.5196,20.5441,20.487,20.5278,79000.0
2011-06-01 12:00:00,25.14,25.14,25.02,25.03,68100.0,20.5196,20.5196,20.4217,20.4298,68100.0
2011-06-01 12:10:00,25.03,25.04,24.97,25.0,75800.0,20.4298,20.438,20.3809,20.4053,75800.0
2011-06-01 12:20:00,25.0,25.07,24.99,25.01,71100.0,20.4053,20.4625,20.3972,20.4135,71100.0
2011-06-01 12:30:00,25.01,25.06,25.0,25.06,72900.0,20.4135,20.4543,20.4053,20.4543,72900.0
2011-06-01 12:40:00,25.05,25.06,25.03,25.05,76100.0,20.4462,20.4543,20.4298,20.4462,76100.0
2011-06-01 12:50:00,25.04,25.07,24.99,25.01,97200.0,20.438,20.4625,20.3972,20.4135,97200.0
2011-06-01 13:00:00,25.01,25.03,25.01,25.01,44800.0,20.4135,20.4298,20.4135,20.4135,44800.0
2011-06-01 13:10:00,25.01,25.01,24.92,25.0,68200.0,20.4135,20.4135,20.34,20.4053,68200.0
2011-06-01 13:20:00,25.0,25.0,24.86,24.88,152500.0,20.4053,20.4053,20.2911,20.3074,152500.0
2011-06-01 13:30:00,24.88,24.97,24.84,24.93,107100.0,20.3074,20.3809,20.2748,20.3482,107100.0
2011-06-01 13:40:00,24.94,24.97,24.87,24.96,90000.0,20.3564,20.3809,20.2992,20.3727,90000.0
2011-06-01 13:50:00,24.95,25.01,24.95,25.0,87200.0,20.3645,20.4135,20.3645,20.4053,87200.0
2011-06-01 14:00:00,24.99,25.0,24.92,24.94,46200.0,20.3972,20.4053,20.34,20.3564,46200.0
2011-06-01 14:10:00,24.94,24.94,24.88,24.94,120800.0,20.3564,20.3564,20.3074,20.3564,120800.0
2011-06-01 14:20:00,24.93,24.96,24.91,24.91,51600.0,20.3482,20.3727,20.3319,20.3319,51600.0
2011-06-01 14:30:00,24.9,24.9,24.84,24.87,91900.0,20.3237,20.3237,20.2748,20.2992,91900.0
2011-06-01 14:40:00,24.87,24.88,24.79,24.82,154900.0,20.2992,20.3074,20.2339,20.2584,154900.0
2011-06-01 14:50:00,24.81,24.87,24.77,24.78,97600.0,20.2503,20.2992,20.2176,20.2258,97600.0
2011-06-01 15:00:00,24.79,24.85,24.77,24.79,121700.0,20.2339,20.2829,20.2176,20.2339,121700.0
2011-06-01 15:10:00,24.8,24.82,24.75,24.79,70800.0,20.2421,20.2584,20.2013,20.2339,70800.0
2011-06-01 15:20:00,24.79,24.79,24.71,24.73,150200.0,20.2339,20.2339,20.1686,20.185,150200.0
2011-06-01 15:30:00,24.73,24.82,24.69,24.73,221500.0,20.185,20.2584,20.1523,20.185,221500.0
2011-06-01 15:40:00,24.73,24.73,24.47,24.58,350000.0,20.185,20.185,19.9728,20.0625,350000.0
2011-06-01 15:50:00,24.59,24.59,24.43,24.56,390900.0,20.0707,20.0707,19.9401,20.0462,390900.0
2011-06-02 09:30:00,24.48,24.64,24.22,24.41,152400.0,19.9809,20.1115,19.7687,19.9238,152400.0
2011-06-02 09:40:00,24.41,24.41,24.28,24.39,157500.0,19.9238,19.9238,19.8177,19.9075,157500.0
2011-06-02 09:50:00,24.4,24.79,24.39,24.74,135800.0,19.9156,20.2339,19.9075,20.1931,135800.0
2011-06-02 10:00:00,24.73,24.83,24.67,24.75,109400.0,20.185,20.2666,20.136,20.2013,109400.0
2011-06-02 10:10:00,24.75,24.88,24.73,24.83,56700.0,20.2013,20.3074,20.185,20.2666,56700.0
2011-06-02 10:20:00,24.83,24.86,24.72,24.86,167200.0,20.2666,20.2911,20.1768,20.2911,167200.0
2011-06-02 10:30:00,24.86,24.95,24.82,24.89,124600.0,20.2911,20.3645,20.2584,20.3156,124600.0
2011-06-02 10:40:00,24.88,24.96,24.88,24.94,201900.0,20.3074,20.3727,20.3074,20.3564,201900.0
2011-06-02 10:50:00,24.94,24.94,24.87,24.88,166500.0,20.3564,20.3564,20.2992,20.3074,166500.0
2011-06-02 11:00:00,24.88,24.91,24.86,24.89,87800.0,20.3074,20.3319,20.2911,20.3156,87800.0
2011-06-02 11:10:00,24.89,24.89,24.81,24.81,125200.0,20.3156,20.3156,20.2503,20.2503,125200.0
2011-06-02 11:20:00,24.82,24.85,24.75,24.77,279300.0,20.2584,20.2829,20.2013,20.2176,279300.0
2011-06-02 11:30:00,24.77,24.79,24.7,24.7,193100.0,20.2176,20.2339,20.1605,20.1605,193100.0
2011-06-02 11:40:00,24.71,24.73,24.66,24.66,109600.0,20.1686,20.185,20.1278,20.1278,109600.0
2011-06-02 11:50:00,24.66,24.76,24.65,24.75,64200.0,20.1278,20.2095,20.1197,20.2013,64200.0
2011-06-02 12:00:00,24.76,24.76,24.69,24.69,40300.0,20.2095,20.2095,20.1523,20.1523,40300.0
2011-06-02 12:10:00,24.69,24.78,24.69,24.78,74200.0,20.1523,20.2258,20.1523,20.2258,74200.0
2011-06-02 12:20:00,24.77,24.78,24.72,24.76,81400.0,20.2176,20.2258,20.1768,20.2095,81400.0
2011-06-02 12:30:00,24.75,24.75,24.71,24.73,58800.0,20.2013,20.2013,20.1686,20.185,58800.0
2011-06-02 12:40:00,24.72,24.77,24.71,24.76,84400.0,20.1768,20.2176,20.1686,20.2095,84400.0
2011-06-02 12:50:00,24.76,24.84,24.75,24.8,38500.0,20.2095,20.2748,20.2013,20.2421,38500.0
2011-06-02 13:00:00,24.8,24.81,24.77,24.79,70900.0,20.2421,20.2503,20.2176,20.2339,70900.0
2011-06-02 13:10:00,24.79,24.79,24.71,24.76,54700.0,20.2339,20.2339,20.1686,20.2095,54700.0
2011-06-02 13:20:00,24.76,24.79,24.73,24.74,43500.0,20.2095,20.2339,20.185,20.1931,43500.0
2011-06-02 13:30:00,24.74,24.76,24.7,24.71,45900.0,20.1931,20.2095,20.1605,20.1686,45900.0
2011-06-02 13:40:00,24.71,24.78,24.71,24.77,51000.0,20.1686,20.2258,20.1686,20.2176,51000.0
2011-06-02 13:50:00,24.76,24.88,24.74,24.85,89100.0,20.2095,20.3074,20.1931,20.2829,89100.0
2011-06-02 14:00:00,24.85,24.85,24.78,24.8,40600.0,20.2829,20.2829,20.2258,20.2421,40600.0
2011-06-02 14:10:00,24.8,24.86,24.76,24.8,98100.0,20.2421,20.2911,20.2095,20.2421,98100.0
2011-06-02 14:20:00,24.8,24.87,24.78,24.86,66800.0,20.2421,20.2992,20.2258,20.2911,66800.0
2011-06-02 14:30:00,24.85,24.93,24.83,24.92,82300.0,20.2829,20.3482,20.2666,20.34,82300.0
2011-06-02 14:40:00,24.91,24.99,24.91,24.94,108000.0,20.3319,20.3972,20.3319,20.3564,108000.0
2011-06-02 14:50:00,24.94,24.97,24.85,24.88,55100.0,20.3564,20.3809,20.2829,20.3074,55100.0
2011-06-02 15:00:00,24.87,24.91,24.87,24.91,54100.0,20.2992,20.3319,20.2992,20.3319,54100.0
2011-06-02 15:10:00,24.9,24.95,24.89,24.91,58500.0,20.3237,20.3645,20.3156,20.3319,58500.0
2011-06-02 15:20:00,24.91,24.95,24.91,24.94,90600.0,20.3319,20.3645,20.3319,20.3564,90600.0
2011-06-02 15:30:00,24.93,24.95,24.9,24.92,144700.0,20.3482,20.3645,20.3237,20.34,144700.0
2011-06-02 15:40:00,24.92,24.97,24.91,24.91,184000.0,20.34,20.3809,20.3319,20.3319,184000.0
2011-06-02 15:50:00,24.92,24.94,24.88,24.92,337000.0,20.34,20.3564,20.3074,20.34,337000.0
2011-06-03 09:30:00,24.31,24.47,24.1,24.25,554800.0,19.8422,19.9728,19.6708,19.7932,554800.0
2011-06-03 09:40:00,24.26,24.29,24.06,24.08,220000.0,19.8013,19.8258,19.6381,19.6544,220000.0
2011-06-03 09:50:00,24.09,24.11,23.73,23.82,420900.0,19.6626,19.6789,19.3688,19.4422,420900.0
2011-06-03 10:00:00,23.81,24.0,23.72,23.95,596600.0,19.4341,19.5891,19.3606,19.5483,596600.0
2011-06-03 10:10:00,23.96,24.0,23.75,23.89,326800.0,19.5565,19.5891,19.3851,19.4993,326800.0
2011-06-03 10:20:00,23.89,24.17,23.87,24.0,283600.0,19.4993,19.7279,19.483,19.5891,283600.0
2011-06-03 10:30:00,23.97,24.15,23.96,24.15,151900.0,19.5646,19.7116,19.5565,19.7116,151900.0
2011-06-03 10:40:00,24.15,24.28,24.09,24.21,211300.0,19.7116,19.8177,19.6626,19.7605,211300.0
2011-06-03 10:50:00,24.21,24.22,24.07,24.13,147800.0,19.7605,19.7687,19.6463,19.6952,147800.0
2011-06-03 11:00:00,24.13,24.13,24.0,24.04,199300.0,19.6952,19.6952,19.5891,19.6218,199300.0
2011-06-03 11:10:00,24.05,24.09,23.99,23.99,223300.0,19.6299,19.6626,19.581,19.581,223300.0
2011-06-03 11:20:00,23.99,24.03,23.82,23.83,100600.0,19.581,19.6136,19.4422,19.4504,100600.0
2011-06-03 11:30:00,23.82,23.84,23.7,23.7,117200.0,19.4422,19.4585,19.3443,19.3443,117200.0
2011-06-03 11:40:00,23.71,23.76,23.63,23.75,225000.0,19.3524,19.3932,19.2871,19.3851,225000.0
2011-06-03 11:50:00,23.75,23.76,23.67,23.69,158500.0,19.3851,19.3932,19.3198,19.3361,158500.0
2011-06-03 12:00:00,23.7,23.79,23.6,23.6,237800.0,19.3443,19.4177,19.2626,19.2626,237800.0
2011-06-03 12:10:00,23.61,23.74,23.55,23.74,330800.0,19.2708,19.3769,19.2218,19.3769,330800.0
2011-06-03 12:20:00,23.74,23.8,23.69,23.72,173100.0,19.3769,19.4259,19.3361,19.3606,173100.0
2011-06-03 12:30:00,23.72,23.73,23.65,23.7,120900.0,19.3606,19.3688,19.3035,19.3443,120900.0
2011-06-03 12:40:00,23.7,23.73,23.67,23.7,112800.0,19.3443,19.3688,19.3198,19.3443,112800.0
2011-06-03 12:50:00,23.7,23.72,23.53,23.53,111200.0,19.3443,19.3606,19.2055,19.2055,111200.0
2011-06-03 13:00:00,23.53,23.67,23.53,23.65,100000.0,19.2055,19.3198,19.2055,19.3035,100000.0
2011-06-03 13:10:00,23.65,23.65,23.49,23.5,81000.0,19.3035,19.3035,19.1729,19.181,81000.0
2011-06-03 13:20:00,23.49,23.5,23.41,23.44,156600.0,19.1729,19.181,19.1076,19.1321,156600.0
2011-06-03 13:30:00,23.44,23.44,23.26,23.34,317800.0,19.1321,19.1321,18.9851,19.0504,317800.0
2011-06-03 13:40:00,23.34,23.39,23.34,23.39,105300.0,19.0504,19.0912,19.0504,19.0912,105300.0
2011-06-03 13:50:00,23.38,23.39,23.25,23.27,122100.0,19.0831,19.0912,18.977,18.9933,122100.0
2011-06-03 14:00:00,23.28,23.38,23.27,23.27,138700.0,19.0015,19.0831,18.9933,18.9933,138700.0
2011-06-03 14:10:00,23.27,23.3,23.25,23.28,183300.0,18.9933,19.0178,18.977,19.0015,183300.0
2011-06-03 14:20:00,23.27,23.42,23.25,23.37,293800.0,18.9933,19.1157,18.977,19.0749,293800.0
2011-06-03 14:30:00,23.36,23.47,23.34,23.38,178800.0,19.0668,19.1565,19.0504,19.0831,178800.0
2011-06-03 14:40:00,23.38,23.4,23.31,23.35,113400.0,19.0831,19.0994,19.0259,19.0586,113400.0
2011-06-03 14:50:00,23.34,23.35,23.26,23.26,134700.0,19.0504,19.0586,18.9851,18.9851,134700.0
2011-06-03 15:00:00,23.26,23.31,23.25,23.25,207200.0,18.9851,19.0259,18.977,18.977,207200.0
2011-06-03 15:10:00,23.25,23.28,23.18,23.26,349000.0,18.977,19.0015,18.9198,18.9851,349000.0
2011-06-03 15:20:00,23.26,23.28,23.15,23.25,255300.0,18.9851,19.0015,18.8953,18.977,255300.0
2011-06-03 15:30:00,23.25,23.33,23.13,23.19,369000.0,18.977,19.0423,18.879,18.928,369000.0
2011-06-03 15:40:00,23.19,23.22,23.1,23.16,395700.0,18.928,18.9525,18.8545,18.9035,395700.0
2011-06-03 15:50:00,23.16,23.16,23.06,23.06,723100.0,18.9035,18.9035,18.8219,18.8219,723100.0
2011-06-06 09:30:00,23.01,23.38,23.0,23.34,266300.0,18.7811,19.0831,18.7729,19.0504,266300.0
2011-06-06 09:40:00,23.35,23.5,23.24,23.49,235100.0,19.0586,19.181,18.9688,19.1729,235100.0
2011-06-06 09:50:00,23.48,23.64,23.43,23.64,183500.0,19.1647,19.2953,19.1239,19.2953,183500.0
2011-06-06 10:00:00,23.64,23.7,23.55,23.68,300000.0,19.2953,19.3443,19.2218,19.3279,300000.0
2011-06-06 10:10:00,23.68,23.69,23.48,23.48,124600.0,19.3279,19.3361,19.1647,19.1647,124600.0
2011-06-06 10:20:00,23.48,23.54,23.42,23.45,76800.0,19.1647,19.2137,19.1157,19.1402,76800.0
2011-06-06 10:30:00,23.45,23.5,23.33,23.34,53400.0,19.1402,19.181,19.0423,19.0504,53400.0
2011-06-06 10:40:00,23.35,23.38,23.22,23.25,94600.0,19.0586,19.0831,18.9525,18.977,94600.0
2011-06-06 10:50:00,23.25,23.31,23.24,23.27,94200.0,18.977,19.0259,18.9688,18.9933,94200.0
2011-06-06 11:00:00,23.27,23.41,23.26,23.39,93800.0,18.9933,19.1076,18.9851,19.0912,93800.0
2011-06-06 11:10:00,23.39,23.45,23.36,23.37,60100.0,19.0912,19.1402,19.0668,19.0749,60100.0
2011-06-06 11:20:00,23.38,23.43,23.34,23.36,46400.0,19.0831,19.1239,19.0504,19.0668,46400.0
2011-06-06 11:30:00,23.35,23.4,23.31,23.34,25900.0,19.0586,19.0994,19.0259,19.0504,25900.0
2011-06-06 11:40:00,23.34,23.36,23.3,23.3,43400.0,19.0504,19.0668,19.0178,19.0178,43400.0
2011-06-06 11:50:00,23.3,23.36,23.29,23.34,52700.0,19.0178,19.0668,19.0096,19.0504,52700.0
2011-06-06 12:00:00,23.33,23.33,23.25,23.33,95900.0,19.0423,19.0423,18.977,19.0423,95900.0
2011-06-06 12:10:00,23.33,23.34,23.25,23.25,96800.0,19.0423,19.0504,18.977,18.977,96800.0
2011-06-06 12:20:00,23.25,23.27,23.25,23.25,60000.0,18.977,18.9933,18.977,18.977,60000.0
2011-06-06 12:30:00,23.25,23.29,23.24,23.26,169400.0,18.977,19.0096,18.9688,18.9851,169400.0
2011-06-06 12:40:00,23.26,23.27,23.25,23.26,56800.0,18.9851,18.9933,18.977,18.9851,56800.0
2011-06-06 12:50:00,23.26,23.28,23.25,23.26,60600.0,18.9851,19.0015,18.977,18.9851,60600.0
2011-06-06 13:00:00,23.26,23.35,23.25,23.34,99200.0,18.9851,19.0586,18.977,19.0504,99200.0
2011-06-06 13:10:00,23.33,23.43,23.33,23.4,53600.0,19.0423,19.1239,19.0423,19.0994,53600.0
2011-06-06 13:20:00,23.4,23.41,23.33,23.41,67300.0,19.0994,19.1076,19.0423,19.1076,67300.0
2011-06-06 13:30:00,23.4,23.42,23.32,23.35,86300.0,19.0994,19.1157,19.0341,19.0586,86300.0
2011-06-06 13:40:00,23.35,23.4,23.25,23.39,138700.0,19.0586,19.0994,18.977,19.0912,138700.0
2011-06-06 13:50:00,23.39,23.43,23.35,23.37,65000.0,19.0912,19.1239,19.0586,19.0749,65000.0
2011-06-06 14:00:00,23.36,23.41,23.35,23.41,80800.0,19.0668,19.1076,19.0586,19.1076,80800.0
2011-06-06 14:10:00,23.41,23.43,23.39,23.43,91900.0,19.1076,19.1239,19.0912,19.1239,91900.0
2011-06-06 14:20:00,23.43,23.45,23.4,23.4,77800.0,19.1239,19.1402,19.0994,19.0994,77800.0
2011-06-06 14:30:00,23.4,23.43,23.37,23.4,112500.0,19.0994,19.1239,19.0749,19.0994,112500.0
2011-06-06 14:40:00,23.41,23.41,23.36,23.36,110200.0,19.1076,19.1076,19.0668,19.0668,110200.0
2011-06-06 14:50:00,23.37,23.39,23.3,23.31,167700.0,19.0749,19.0912,19.0178,19.0259,167700.0
2011-06-06 15:00:00,23.32,23.33,23.26,23.3,154800.0,19.0341,19.0423,18.9851,19.0178,154800.0
2011-06-06 15:10:00,23.3,23.32,23.27,23.32,169200.0,19.0178,19.0341,18.9933,19.0341,169200.0
2011-06-06 15:20:00,23.31,23.32,23.28,23.3,168900.0,19.0259,19.0341,19.0015,19.0178,168900.0
2011-06-06 15:30:00,23.3,23.35,23.29,23.31,153800.0,19.0178,19.0586,19.0096,19.0259,153800.0
2011-06-06 15:40:00,23.31,23.33,23.27,23.29,192200.0,19.0259,19.0423,18.9933,19.0096,192200.0
2011-06-06 15:50:00,23.28,23.31,23.25,23.28,381400.0,19.0015,19.0259,18.977,19.0015,381400.0
2011-06-07 09:30:00,24.11,24.68,24.0,24.49,724000.0,19.6789,20.1442,19.5891,19.9891,724000.0
2011-06-07 09:40:00,24.5,24.5,24.19,24.42,419900.0,19.9972,19.9972,19.7442,19.9319,419900.0
2011-06-07 09:50:00,24.42,24.67,24.4,24.67,418300.0,19.9319,20.136,19.9156,20.136,418300.0
2011-06-07 10:00:00,24.67,24.87,24.67,24.85,518400.0,20.136,20.2992,20.136,20.2829,518400.0
2011-06-07 10:10:00,24.85,24.94,24.72,24.8,422300.0,20.2829,20.3564,20.1768,20.2421,422300.0
2011-06-07 10:20:00,24.8,24.89,24.75,24.86,298500.0,20.2421,20.3156,20.2013,20.2911,298500.0
2011-06-07 10:30:00,24.86,24.95,24.71,24.76,438900.0,20.2911,20.3645,20.1686,20.2095,438900.0
2011-06-07 10:40:00,24.76,24.89,24.73,24.89,261800.0,20.2095,20.3156,20.185,20.3156,261800.0
2011-06-07 10:50:00,24.9,25.01,24.88,24.89,205600.0,20.3237,20.4135,20.3074,20.3156,205600.0
2011-06-07 11:00:00,24.89,25.13,24.85,25.07,562800.0,20.3156,20.5115,20.2829,20.4625,562800.0
2011-06-07 11:10:00,25.07,25.25,24.96,24.97,305300.0,20.4625,20.6094,20.3727,20.3809,305300.0
2011-06-07 11:20:00,24.98,25.04,24.97,25.02,355200.0,20.389,20.438,20.3809,20.4217,355200.0
2011-06-07 11:30:00,25.02,25.03,24.88,24.96,370200.0,20.4217,20.4298,20.3074,20.3727,370200.0
2011-06-07 11:40:00,24.94,25.04,24.93,24.99,253000.0,20.3564,20.438,20.3482,20.3972,253000.0
2011-06-07 11:50:00,24.99,25.18,24.98,25.15,168400.0,20.3972,20.5523,20.389,20.5278,168400.0
2011-06-07 12:00:00,25.14,25.25,25.13,25.18,183000.0,20.5196,20.6094,20.5115,20.5523,183000.0
2011-06-07 12:10:00,25.18,25.19,25.09,25.14,196800.0,20.5523,20.5604,20.4788,20.5196,196800.0
2011-06-07 12:20:00,25.15,25.18,25.11,25.12,73700.0,20.5278,20.5523,20.4951,20.5033,73700.0
2011-06-07 12:30:00,25.13,25.15,25.1,25.15,124800.0,20.5115,20.5278,20.487,20.5278,124800.0
2011-06-07 12:40:00,25.14,25.14,25.05,25.09,187900.0,20.5196,20.5196,20.4462,20.4788,187900.0
2011-06-07 12:50:00,25.08,25.1,25.01,25.08,115400.0,20.4706,20.487,20.4135,20.4706,115400.0
2011-06-07 13:00:00,25.09,25.23,25.09,25.16,162400.0,20.4788,20.5931,20.4788,20.5359,162400.0
2011-06-07 13:10:00,25.16,25.21,25.1,25.14,106000.0,20.5359,20.5768,20.487,20.5196,106000.0
2011-06-07 13:20:00,25.14,25.16,25.08,25.11,709300.0,20.5196,20.5359,20.4706,20.4951,709300.0
2011-06-07 13:30:00,25.11,25.12,25.1,25.11,342600.0,20.4951,20.5033,20.487,20.4951,342600.0
2011-06-07 13:40:00,25.1,25.12,25.08,25.12,191300.0,20.487,20.5033,20.4706,20.5033,191300.0
2011-06-07 13:50:00,25.11,25.41,25.11,25.36,452600.0,20.4951,20.74,20.4951,20.6992,452600.0
2011-06-07 14:00:00,25.36,25.52,25.3,25.47,484500.0,20.6992,20.8298,20.6502,20.789,484500.0
2011-06-07 14:10:00,25.46,25.89,25.46,25.78,422800.0,20.7808,21.1318,20.7808,21.042,422800.0
2011-06-07 14:20:00,25.79,25.86,25.71,25.84,225700.0,21.0502,21.1073,20.9849,21.091,225700.0
2011-06-07 14:30:00,25.84,25.84,25.5,25.53,258800.0,21.091,21.091,20.8135,20.8379,258800.0
2011-06-07 14:40:00,25.53,25.54,25.43,25.51,118900.0,20.8379,20.8461,20.7563,20.8216,118900.0
2011-06-07 14:50:00,25.51,25.51,25.31,25.42,184800.0,20.8216,20.8216,20.6584,20.7482,184800.0
2011-06-07 15:00:00,25.39,25.42,25.2,25.25,294800.0,20.7237,20.7482,20.5686,20.6094,294800.0
2011-06-07 15:10:00,25.25,25.25,25.16,25.19,207600.0,20.6094,20.6094,20.5359,20.5604,207600.0
2011-06-07 15:20:00,25.18,25.27,25.14,25.25,254100.0,20.5523,20.6257,20.5196,20.6094,254100.0
2011-06-07 15:30:00,25.26,25.29,25.19,25.24,249600.0,20.6176,20.642,20.5604,20.6012,249600.0
2011-06-07 15:40:00,25.23,25.24,25.14,25.15,507500.0,20.5931,20.6012,20.5196,20.5278,507500.0
2011-06-07 15:50:00,25.16,25.16,25.04,25.08,571300.0,20.5359,20.5359,20.438,20.4706,571300.0
2011-06-08 09:30:00,24.84,24.88,24.54,24.6,220100.0,20.2748,20.3074,20.0299,20.0789,220100.0
2011-06-08 09:40:00,24.61,24.8,24.33,24.34,269200.0,20.087,20.2421,19.8585,19.8666,269200.0
2011-06-08 09:50:00,24.34,24.35,24.15,24.21,163200.0,19.8666,19.8748,19.7116,19.7605,163200.0
2011-06-08 10:00:00,24.2,24.37,24.1,24.3,141300.0,19.7524,19.8911,19.6708,19.834,141300.0
2011-06-08 10:10:00,24.3,24.55,24.3,24.48,139000.0,19.834,20.038,19.834,19.9809,139000.0
2011-06-08 10:20:00,24.47,24.52,24.4,24.45,77200.0,19.9728,20.0136,19.9156,19.9564,77200.0
2011-06-08 10:30:00,24.45,24.48,24.27,24.34,134400.0,19.9564,19.9809,19.8095,19.8666,134400.0
2011-06-08 10:40:00,24.34,24.51,24.3,24.51,72800.0,19.8666,20.0054,19.834,20.0054,72800.0
2011-06-08 10:50:00,24.51,24.53,24.39,24.41,77000.0,20.0054,20.0217,19.9075,19.9238,77000.0
2011-06-08 11:00:00,24.42,24.54,24.4,24.5,99300.0,19.9319,20.0299,19.9156,19.9972,99300.0
2011-06-08 11:10:00,24.5,24.53,24.32,24.32,129300.0,19.9972,20.0217,19.8503,19.8503,129300.0
2011-06-08 11:20:00,24.32,24.42,24.3,24.34,103300.0,19.8503,19.9319,19.834,19.8666,103300.0
2011-06-08 11:30:00,24.34,24.52,24.33,24.44,109400.0,19.8666,20.0136,19.8585,19.9483,109400.0
2011-06-08 11:40:00,24.43,24.67,24.42,24.55,142000.0,19.9401,20.136,19.9319,20.038,142000.0
2011-06-08 11:50:00,24.55,24.64,24.49,24.63,70400.0,20.038,20.1115,19.9891,20.1033,70400.0
2011-06-08 12:00:00,24.63,24.63,24.48,24.52,81000.0,20.1033,20.1033,19.9809,20.0136,81000.0
2011-06-08 12:10:00,24.53,24.62,24.5,24.57,78400.0,20.0217,20.0952,19.9972,20.0544,78400.0
2011-06-08 12:20:00,24.57,24.62,24.45,24.49,91700.0,20.0544,20.0952,19.9564,19.9891,91700.0
2011-06-08 12:30:00,24.5,24.51,24.4,24.45,47500.0,19.9972,20.0054,19.9156,19.9564,47500.0
2011-06-08 12:40:00,24.45,24.5,24.42,24.45,72300.0,19.9564,19.9972,19.9319,19.9564,72300.0
2011-06-08 12:50:00,24.45,24.47,24.41,24.46,96300.0,19.9564,19.9728,19.9238,19.9646,96300.0
2011-06-08 13:00:00,24.47,24.68,24.44,24.62,132200.0,19.9728,20.1442,19.9483,20.0952,132200.0
2011-06-08 13:10:00,24.62,24.66,24.55,24.66,128400.0,20.0952,20.1278,20.038,20.1278,128400.0
2011-06-08 13:20:00,24.66,24.68,24.61,24.64,115800.0,20.1278,20.1442,20.087,20.1115,115800.0
2011-06-08 13:30:00,24.64,24.66,24.48,24.48,154400.0,20.1115,20.1278,19.9809,19.9809,154400.0
2011-06-08 13:40:00,24.47,24.52,24.46,24.51,100300.0,19.9728,20.0136,19.9646,20.0054,100300.0
2011-06-08 13:50:00,24.5,24.52,24.43,24.5,127100.0,19.9972,20.0136,19.9401,19.9972,127100.0
2011-06-08 14:00:00,24.5,24.55,24.49,24.5,76900.0,19.9972,20.038,19.9891,19.9972,76900.0
2011-06-08 14:10:00,24.5,24.51,24.44,24.44,108200.0,19.9972,20.0054,19.9483,19.9483,108200.0
2011-06-08 14:20:00,24.44,24.44,24.37,24.38,91300.0,19.9483,19.9483,19.8911,19.8993,91300.0
2011-06-08 14:30:00,24.39,24.51,24.39,24.43,84900.0,19.9075,20.0054,19.9075,19.9401,84900.0
2011-06-08 14:40:00,24.43,24.5,24.37,24.37,112900.0,19.9401,19.9972,19.8911,19.8911,112900.0
2011-06-08 14:50:00,24.37,24.39,24.33,24.33,93100.0,19.8911,19.9075,19.8585,19.8585,93100.0
2011-06-08 15:00:00,24.34,24.36,24.29,24.31,98700.0,19.8666,19.883,19.8258,19.8422,98700.0
2011-06-08 15:10:00,24.32,24.35,24.27,24.31,132400.0,19.8503,19.8748,19.8095,19.8422,132400.0
2011-06-08 15:20:00,24.3,24.32,24.27,24.31,189300.0,19.834,19.8503,19.8095,19.8422,189300.0
2011-06-08 15:30:00,24.31,24.35,24.29,24.3,193300.0,19.8422,19.8748,19.8258,19.834,193300.0
2011-06-08 15:40:00,24.29,24.47,24.28,24.42,246200.0,19.8258,19.9728,19.8177,19.9319,246200.0
2011-06-08 15:50:00,24.41,24.49,24.39,24.41,450000.0,19.9238,19.9891,19.9075,19.9238,450000.0
2011-06-09 09:30:00,24.61,24.69,24.54,24.57,182500.0,20.087,20.1523,20.0299,20.0544,182500.0
2011-06-09 09:40:00,24.56,24.57,24.3,24.45,96600.0,20.0462,20.0544,19.834,19.9564,96600.0
2011-06-09 09:50:00,24.45,24.58,24.38,24.57,94700.0,19.9564,20.0625,19.8993,20.0544,94700.0
2011-06-09 10:00:00,24.57,24.73,24.56,24.6,93200.0,20.0544,20.185,20.0462,20.0789,93200.0
2011-06-09 10:10:00,24.59,24.71,24.57,24.64,63100.0,20.0707,20.1686,20.0544,20.1115,63100.0
2011-06-09 10:20:00,24.63,24.65,24.52,24.61,75400.0,20.1033,20.1197,20.0136,20.087,75400.0
2011-06-09 10:30:00,24.61,24.86,24.61,24.86,125400.0,20.087,20.2911,20.087,20.2911,125400.0
2011-06-09 10:40:00,24.84,25.05,24.8,25.01,175000.0,20.2748,20.4462,20.2421,20.4135,175000.0
2011-06-09 10:50:00,25.01,25.11,24.98,25.07,145900.0,20.4135,20.4951,20.389,20.4625,145900.0
2011-06-09 11:00:00,25.08,25.21,25.0,25.02,206800.0,20.4706,20.5768,20.4053,20.4217,206800.0
2011-06-09 11:10:00,25.02,25.1,24.94,24.98,131500.0,20.4217,20.487,20.3564,20.389,131500.0
2011-06-09 11:20:00,24.97,25.13,24.97,25.11,112600.0,20.3809,20.5115,20.3809,20.4951,112600.0
2011-06-09 11:30:00,25.11,25.11,25.02,25.04,181300.0,20.4951,20.4951,20.4217,20.438,181300.0
2011-06-09 11:40:00,25.04,25.06,24.94,25.05,103000.0,20.438,20.4543,20.3564,20.4462,103000.0
2011-06-09 11:50:00,25.05,25.18,25.04,25.13,127100.0,20.4462,20.5523,20.438,20.5115,127100.0
2011-06-09 12:00:00,25.13,25.14,25.06,25.14,79900.0,20.5115,20.5196,20.4543,20.5196,79900.0
2011-06-09 12:10:00,25.14,25.19,25.13,25.16,47000.0,20.5196,20.5604,20.5115,20.5359,47000.0
2011-06-09 12:20:00,25.15,25.16,25.03,25.05,67600.0,20.5278,20.5359,20.4298,20.4462,67600.0
2011-06-09 12:30:00,25.04,25.24,25.04,25.24,109500.0,20.438,20.6012,20.438,20.6012,109500.0
2011-06-09 12:40:00,25.23,25.45,25.23,25.41,157600.0,20.5931,20.7726,20.5931,20.74,157600.0
2011-06-09 12:50:00,25.41,25.52,25.36,25.5,154100.0,20.74,20.8298,20.6992,20.8135,154100.0
2011-06-09 13:00:00,25.5,25.52,25.44,25.48,110700.0,20.8135,20.8298,20.7645,20.7971,110700.0
2011-06-09 13:10:00,25.48,25.49,25.37,25.44,101400.0,20.7971,20.8053,20.7073,20.7645,101400.0
2011-06-09 13:20:00,25.44,25.44,25.27,25.32,66900.0,20.7645,20.7645,20.6257,20.6665,66900.0
2011-06-09 13:30:00,25.31,25.33,25.25,25.25,60300.0,20.6584,20.6747,20.6094,20.6094,60300.0
2011-06-09 13:40:00,25.25,25.26,25.17,25.19,65600.0,20.6094,20.6176,20.5441,20.5604,65600.0
2011-06-09 13:50:00,25.2,25.3,25.19,25.21,101600.0,20.5686,20.6502,20.5604,20.5768,101600.0
2011-06-09 14:00:00,25.21,25.23,25.08,25.1,144700.0,20.5768,20.5931,20.4706,20.487,144700.0
2011-06-09 14:10:00,25.11,25.15,25.1,25.13,269500.0,20.4951,20.5278,20.487,20.5115,269500.0
2011-06-09 14:20:00,25.12,25.18,25.12,25.14,62000.0,20.5033,20.5523,20.5033,20.5196,62000.0
2011-06-09 14:30:00,25.12,25.13,25.02,25.05,78800.0,20.5033,20.5115,20.4217,20.4462,78800.0
2011-06-09 14:40:00,25.06,25.06,25.03,25.05,43800.0,20.4543,20.4543,20.4298,20.4462,43800.0
2011-06-09 14:50:00,25.05,25.09,25.04,25.07,61400.0,20.4462,20.4788,20.438,20.4625,61400.0
2011-06-09 15:00:00,25.08,25.09,25.0,25.01,126300.0,20.4706,20.4788,20.4053,20.4135,126300.0
2011-06-09 15:10:00,25.0,25.04,25.0,25.0,212000.0,20.4053,20.438,20.4053,20.4053,212000.0
2011-06-09 15:20:00,25.0,25.02,24.96,25.01,292200.0,20.4053,20.4217,20.3727,20.4135,292200.0
2011-06-09 15:30:00,25.0,25.05,24.99,24.99,157000.0,20.4053,20.4462,20.3972,20.3972,157000.0
2011-06-09 15:40:00,24.99,25.04,24.94,25.01,602500.0,20.3972,20.438,20.3564,20.4135,602500.0
2011-06-09 15:50:00,25.0,25.01,24.92,24.94,539000.0,20.4053,20.4135,20.34,20.3564,539000.0
2011-06-10 09:30:00,24.77,24.84,24.64,24.64,106400.0,20.2176,20.2748,20.1115,20.1115,106400.0
2011-06-10 09:40:00,24.64,24.71,24.49,24.49,80500.0,20.1115,20.1686,19.9891,19.9891,80500.0
2011-06-10 09:50:00,24.49,24.49,24.21,24.25,118000.0,19.9891,19.9891,19.7605,19.7932,118000.0
2011-06-10 10:00:00,24.25,24.36,24.13,24.15,125800.0,19.7932,19.883,19.6952,19.7116,125800.0
2011-06-10 10:10:00,24.16,24.44,24.16,24.43,132900.0,19.7197,19.9483,19.7197,19.9401,132900.0
2011-06-10 10:20:00,24.42,24.43,24.25,24.33,163600.0,19.9319,19.9401,19.7932,19.8585,163600.0
2011-06-10 10:30:00,24.34,24.34,24.21,24.21,53600.0,19.8666,19.8666,19.7605,19.7605,53600.0
2011-06-10 10:40:00,24.2,24.36,24.15,24.34,95800.0,19.7524,19.883,19.7116,19.8666,95800.0
2011-06-10 10:50:00,24.34,24.37,24.12,24.18,128900.0,19.8666,19.8911,19.6871,19.736,128900.0
2011-06-10 11:00:00,24.18,24.21,23.98,23.99,84800.0,19.736,19.7605,19.5728,19.581,84800.0
2011-06-10 11:10:00,23.99,24.06,23.92,24.06,92600.0,19.581,19.6381,19.5238,19.6381,92600.0
2011-06-10 11:20:00,24.06,24.14,24.04,24.06,62100.0,19.6381,19.7034,19.6218,19.6381,62100.0
2011-06-10 11:30:00,24.06,24.16,24.04,24.07,91300.0,19.6381,19.7197,19.6218,19.6463,91300.0
2011-06-10 11:40:00,24.06,24.1,24.01,24.05,101000.0,19.6381,19.6708,19.5973,19.6299,101000.0
2011-06-10 11:50:00,24.06,24.1,24.04,24.09,50800.0,19.6381,19.6708,19.6218,19.6626,50800.0
2011-06-10 12:00:00,24.1,24.13,24.09,24.09,35000.0,19.6708,19.6952,19.6626,19.6626,35000.0
2011-06-10 12:10:00,24.09,24.09,24.0,24.05,69600.0,19.6626,19.6626,19.5891,19.6299,69600.0
2011-06-10 12:20:00,24.06,24.09,24.05,24.07,34900.0,19.6381,19.6626,19.6299,19.6463,34900.0
2011-06-10 12:30:00,24.07,24.16,24.06,24.15,45300.0,19.6463,19.7197,19.6381,19.7116,45300.0
2011-06-10 12:40:00,24.14,24.14,24.07,24.08,31800.0,19.7034,19.7034,19.6463,19.6544,31800.0
2011-06-10 12:50:00,24.08,24.19,24.07,24.18,55700.0,19.6544,19.7442,19.6463,19.736,55700.0
2011-06-10 13:00:00,24.18,24.2,24.14,24.18,36300.0,19.736,19.7524,19.7034,19.736,36300.0
2011-06-10 13:10:00,24.17,24.17,24.06,24.11,39500.0,19.7279,19.7279,19.6381,19.6789,39500.0
2011-06-10 13:20:00,24.11,24.13,24.09,24.12,30900.0,19.6789,19.6952,19.6626,19.6871,30900.0
2011-06-10 13:30:00,24.12,24.12,24.0,24.03,74800.0,19.6871,19.6871,19.5891,19.6136,74800.0
2011-06-10 13:40:00,24.03,24.03,23.91,23.92,106200.0,19.6136,19.6136,19.5157,19.5238,106200.0
2011-06-10 13:50:00,23.91,24.07,23.9,24.06,73300.0,19.5157,19.6463,19.5075,19.6381,73300.0
2011-06-10 14:00:00,24.06,24.27,24.06,24.19,128400.0,19.6381,19.8095,19.6381,19.7442,128400.0
2011-06-10 14:10:00,24.2,24.3,24.16,24.3,81200.0,19.7524,19.834,19.7197,19.834,81200.0
2011-06-10 14:20:00,24.29,24.31,24.21,24.26,89700.0,19.8258,19.8422,19.7605,19.8013,89700.0
2011-06-10 14:30:00,24.25,24.29,24.18,24.27,83300.0,19.7932,19.8258,19.736,19.8095,83300.0
2011-06-10 14:40:00,24.27,24.35,24.27,24.35,124700.0,19.8095,19.8748,19.8095,19.8748,124700.0
2011-06-10 14:50:00,24.35,24.52,24.34,24.5,119400.0,19.8748,20.0136,19.8666,19.9972,119400.0
2011-06-10 15:00:00,24.49,24.52,24.36,24.42,114700.0,19.9891,20.0136,19.883,19.9319,114700.0
2011-06-10 15:10:00,24.41,24.55,24.41,24.49,109200.0,19.9238,20.038,19.9238,19.9891,109200.0
2011-06-10 15:20:00,24.49,24.51,24.44,24.44,76100.0,19.9891,20.0054,19.9483,19.9483,76100.0
2011-06-10 15:30:00,24.45,24.48,24.39,24.42,139600.0,19.9564,19.9809,19.9075,19.9319,139600.0
2011-06-10 15:40:00,24.42,24.43,24.31,24.36,206900.0,19.9319,19.9401,19.8422,19.883,206900.0
2011-06-10 15:50:00,24.35,24.39,24.3,24.31,346200.0,19.8748,19.9075,19.834,19.8422,346200.0
2011-06-13 09:30:00,24.36,24.44,24.09,24.44,79400.0,19.883,19.9483,19.6626,19.9483,79400.0
2011-06-13 09:40:00,24.44,24.54,24.33,24.33,28100.0,19.9483,20.0299,19.8585,19.8585,28100.0
2011-06-13 09:50:00,24.32,24.32,24.12,24.15,54100.0,19.8503,19.8503,19.6871,19.7116,54100.0
2011-06-13 10:00:00,24.15,24.2,23.89,24.0,123000.0,19.7116,19.7524,19.4993,19.5891,123000.0
2011-06-13 10:10:00,24.0,24.04,23.81,23.87,89400.0,19.5891,19.6218,19.4341,19.483,89400.0
2011-06-13 10:20:00,23.87,24.1,23.84,24.08,96400.0,19.483,19.6708,19.4585,19.6544,96400.0
2011-06-13 10:30:00,24.07,24.07,23.83,23.83,78200.0,19.6463,19.6463,19.4504,19.4504,78200.0
2011-06-13 10:40:00,23.83,23.92,23.74,23.87,95200.0,19.4504,19.5238,19.3769,19.483,95200.0
2011-06-13 10:50:00,23.88,23.89,23.67,23.71,84400.0,19.4912,19.4993,19.3198,19.3524,84400.0
2011-06-13 11:00:00,23.71,23.71,23.57,23.58,58000.0,19.3524,19.3524,19.2382,19.2463,58000.0
2011-06-13 11:10:00,23.59,23.77,23.59,23.77,92900.0,19.2545,19.4014,19.2545,19.4014,92900.0
2011-06-13 11:20:00,23.78,23.82,23.73,23.75,39200.0,19.4096,19.4422,19.3688,19.3851,39200.0
2011-06-13 11:30:00,23.74,23.74,23.62,23.71,104600.0,19.3769,19.3769,19.279,19.3524,104600.0
2011-06-13 11:40:00,23.71,23.71,23.5,23.52,74600.0,19.3524,19.3524,19.181,19.1973,74600.0
2011-06-13 11:50:00,23.53,23.55,23.41,23.48,85600.0,19.2055,19.2218,19.1076,19.1647,85600.0
2011-06-13 12:00:00,23.49,23.55,23.47,23.5,31400.0,19.1729,19.2218,19.1565,19.181,31400.0
2011-06-13 12:10:00,23.51,23.6,23.48,23.54,79000.0,19.1892,19.2626,19.1647,19.2137,79000.0
2011-06-13 12:20:00,23.54,23.58,23.5,23.56,43500.0,19.2137,19.2463,19.181,19.23,43500.0
2011-06-13 12:30:00,23.56,23.67,23.55,23.66,66400.0,19.23,19.3198,19.2218,19.3116,66400.0
2011-06-13 12:40:00,23.66,23.67,23.57,23.6,30500.0,19.3116,19.3198,19.2382,19.2626,30500.0
2011-06-13 12:50:00,23.6,23.61,23.56,23.59,154600.0,19.2626,19.2708,19.23,19.2545,154600.0
2011-06-13 13:00:00,23.59,23.59,23.37,23.39,115200.0,19.2545,19.2545,19.0749,19.0912,115200.0
2011-06-13 13:10:00,23.38,23.54,23.36,23.52,31800.0,19.0831,19.2137,19.0668,19.1973,31800.0
2011-06-13 13:20:00,23.52,23.62,23.52,23.59,46300.0,19.1973,19.279,19.1973,19.2545,46300.0
2011-06-13 13:30:00,23.59,23.7,23.59,23.69,63800.0,19.2545,19.3443,19.2545,19.3361,63800.0
2011-06-13 13:40:00,23.69,23.72,23.65,23.67,51100.0,19.3361,19.3606,19.3035,19.3198,51100.0
2011-06-13 13:50:00,23.67,23.8,23.66,23.8,47000.0,19.3198,19.4259,19.3116,19.4259,47000.0
2011-06-13 14:00:00,23.8,23.84,23.74,23.81,60800.0,19.4259,19.4585,19.3769,19.4341,60800.0
2011-06-13 14:10:00,23.8,23.82,23.71,23.72,37500.0,19.4259,19.4422,19.3524,19.3606,37500.0
2011-06-13 14:20:00,23.71,23.74,23.67,23.72,46900.0,19.3524,19.3769,19.3198,19.3606,46900.0
2011-06-13 14:30:00,23.71,23.71,23.59,23.62,50100.0,19.3524,19.3524,19.2545,19.279,50100.0
2011-06-13 14:40:00,23.62,23.75,23.6,23.75,43800.0,19.279,19.3851,19.2626,19.3851,43800.0
2011-06-13 14:50:00,23.75,23.75,23.67,23.68,35000.0,19.3851,19.3851,19.3198,19.3279,35000.0
2011-06-13 15:00:00,23.68,23.74,23.64,23.69,46100.0,19.3279,19.3769,19.2953,19.3361,46100.0
2011-06-13 15:10:00,23.69,23.69,23.6,23.65,99700.0,19.3361,19.3361,19.2626,19.3035,99700.0
2011-06-13 15:20:00,23.65,23.7,23.63,23.67,74100.0,19.3035,19.3443,19.2871,19.3198,74100.0
2011-06-13 15:30:00,23.67,23.68,23.57,23.58,177500.0,19.3198,19.3279,19.2382,19.2463,177500.0
2011-06-13 15:40:00,23.57,23.6,23.51,23.55,210900.0,19.2382,19.2626,19.1892,19.2218,210900.0
2011-06-13 15:50:00,23.56,23.59,23.51,23.51,217800.0,19.23,19.2545,19.1892,19.1892,217800.0
2011-06-14 09:30:00,23.94,24.22,23.9,24.01,164900.0,19.5402,19.7687,19.5075,19.5973,164900.0
2011-06-14 09:40:00,24.0,24.26,23.96,24.26,142000.0,19.5891,19.8013,19.5565,19.8013,142000.0
2011-06-14 09:50:00,24.26,24.26,24.15,24.19,65300.0,19.8013,19.8013,19.7116,19.7442,65300.0
2011-06-14 10:00:00,24.2,24.45,24.13,24.34,99200.0,19.7524,19.9564,19.6952,19.8666,99200.0
2011-06-14 10:10:00,24.34,24.48,24.34,24.47,73800.0,19.8666,19.9809,19.8666,19.9728,73800.0
2011-06-14 10:20:00,24.46,24.53,24.44,24.49,91400.0,19.9646,20.0217,19.9483,19.9891,91400.0
2011-06-14 10:30:00,24.49,24.67,24.46,24.66,102800.0,19.9891,20.136,19.9646,20.1278,102800.0
2011-06-14 10:40:00,24.65,24.66,24.55,24.62,93500.0,20.1197,20.1278,20.038,20.0952,93500.0
2011-06-14 10:50:00,24.61,24.76,24.61,24.74,134100.0,20.087,20.2095,20.087,20.1931,134100.0
2011-06-14 11:00:00,24.74,24.88,24.66,24.88,141700.0,20.1931,20.3074,20.1278,20.3074,141700.0
2011-06-14 11:10:00,24.88,24.99,24.88,24.94,250000.0,20.3074,20.3972,20.3074,20.3564,250000.0
2011-06-14 11:20:00,24.94,24.95,24.87,24.88,118800.0,20.3564,20.3645,20.2992,20.3074,118800.0
2011-06-14 11:30:00,24.88,24.95,24.85,24.87,163600.0,20.3074,20.3645,20.2829,20.2992,163600.0
2011-06-14 11:40:00,24.87,24.88,24.83,24.86,70500.0,20.2992,20.3074,20.2666,20.2911,70500.0
2011-06-14 11:50:00,24.86,24.97,24.84,24.96,109600.0,20.2911,20.3809,20.2748,20.3727,109600.0
2011-06-14 12:00:00,24.97,25.04,24.93,25.04,235900.0,20.3809,20.438,20.3482,20.438,235900.0
2011-06-14 12:10:00,25.03,25.18,24.97,25.1,283200.0,20.4298,20.5523,20.3809,20.487,283200.0
2011-06-14 12:20:00,25.1,25.16,25.04,25.06,83100.0,20.487,20.5359,20.438,20.4543,83100.0
2011-06-14 12:30:00,25.07,25.1,24.99,24.99,61900.0,20.4625,20.487,20.3972,20.3972,61900.0
2011-06-14 12:40:00,24.99,25.06,24.95,25.0,68100.0,20.3972,20.4543,20.3645,20.4053,68100.0
2011-06-14 12:50:00,25.0,25.02,24.92,25.0,88300.0,20.4053,20.4217,20.34,20.4053,88300.0
2011-06-14 13:00:00,24.99,25.0,24.82,24.83,64400.0,20.3972,20.4053,20.2584,20.2666,64400.0
2011-06-14 13:10:00,24.83,24.87,24.81,24.86,61900.0,20.2666,20.2992,20.2503,20.2911,61900.0
2011-06-14 13:20:00,24.86,24.88,24.79,24.88,84900.0,20.2911,20.3074,20.2339,20.3074,84900.0
2011-06-14 13:30:00,24.87,24.99,24.87,24.92,110800.0,20.2992,20.3972,20.2992,20.34,110800.0
2011-06-14 13:40:00,24.92,24.92,24.84,24.87,62500.0,20.34,20.34,20.2748,20.2992,62500.0
2011-06-14 13:50:00,24.87,24.88,24.83,24.86,46300.0,20.2992,20.3074,20.2666,20.2911,46300.0
2011-06-14 14:00:00,24.87,24.88,24.79,24.86,94100.0,20.2992,20.3074,20.2339,20.2911,94100.0
2011-06-14 14:10:00,24.87,24.87,24.77,24.79,118700.0,20.2992,20.2992,20.2176,20.2339,118700.0
2011-06-14 14:20:00,24.79,24.84,24.76,24.77,139100.0,20.2339,20.2748,20.2095,20.2176,139100.0
2011-06-14 14:30:00,24.77,24.82,24.75,24.79,63600.0,20.2176,20.2584,20.2013,20.2339,63600.0
2011-06-14 14:40:00,24.79,24.9,24.78,24.88,73900.0,20.2339,20.3237,20.2258,20.3074,73900.0
2011-06-14 14:50:00,24.89,24.93,24.87,24.9,119100.0,20.3156,20.3482,20.2992,20.3237,119100.0
2011-06-14 15:00:00,24.91,24.95,24.91,24.94,109600.0,20.3319,20.3645,20.3319,20.3564,109600.0
2011-06-14 15:10:00,24.93,24.99,24.9,24.96,200100.0,20.3482,20.3972,20.3237,20.3727,200100.0
2011-06-14 15:20:00,24.96,25.02,24.96,25.01,307100.0,20.3727,20.4217,20.3727,20.4135,307100.0
2011-06-14 15:30:00,25.01,25.02,24.94,24.95,280600.0,20.4135,20.4217,20.3564,20.3645,280600.0
2011-06-14 15:40:00,24.95,24.97,24.92,24.94,301700.0,20.3645,20.3809,20.34,20.3564,301700.0
2011-06-14 15:50:00,24.93,24.96,24.87,24.92,455300.0,20.3482,20.3727,20.2992,20.34,455300.0
2011-06-15 09:30:00,24.47,24.47,24.18,24.31,145800.0,19.9728,19.9728,19.736,19.8422,145800.0
2011-06-15 09:40:00,24.3,24.48,24.15,24.47,125100.0,19.834,19.9809,19.7116,19.9728,125100.0
2011-06-15 09:50:00,24.48,24.56,24.4,24.55,120100.0,19.9809,20.0462,19.9156,20.038,120100.0
2011-06-15 10:00:00,24.55,24.55,24.43,24.48,87700.0,20.038,20.038,19.9401,19.9809,87700.0
2011-06-15 10:10:00,24.48,24.6,24.47,24.56,120700.0,19.9809,20.0789,19.9728,20.0462,120700.0
2011-06-15 10:20:00,24.56,24.66,24.45,24.51,42600.0,20.0462,20.1278,19.9564,20.0054,42600.0
2011-06-15 10:30:00,24.51,24.55,24.38,24.51,28200.0,20.0054,20.038,19.8993,20.0054,28200.0
2011-06-15 10:40:00,24.51,24.59,24.5,24.52,26600.0,20.0054,20.0707,19.9972,20.0136,26600.0
2011-06-15 10:50:00,24.51,24.59,24.45,24.55,55500.0,20.0054,20.0707,19.9564,20.038,55500.0
2011-06-15 11:00:00,24.55,24.55,24.45,24.51,49000.0,20.038,20.038,19.9564,20.0054,49000.0
2011-06-15 11:10:00,24.5,24.5,24.39,24.4,45200.0,19.9972,19.9972,19.9075,19.9156,45200.0
2011-06-15 11:20:00,24.41,24.41,24.34,24.36,39800.0,19.9238,19.9238,19.8666,19.883,39800.0
2011-06-15 11:30:00,24.37,24.38,24.23,24.27,50700.0,19.8911,19.8993,19.7769,19.8095,50700.0
2011-06-15 11:40:00,24.27,24.32,24.24,24.25,63500.0,19.8095,19.8503,19.785,19.7932,63500.0
2011-06-15 11:50:00,24.25,24.32,24.19,24.31,103100.0,19.7932,19.8503,19.7442,19.8422,103100.0
2011-06-15 12:00:00,24.3,24.33,24.22,24.27,44000.0,19.834,19.8585,19.7687,19.8095,44000.0
2011-06-15 12:10:00,24.28,24.34,24.2,24.2,39000.0,19.8177,19.8666,19.7524,19.7524,39000.0
2011-06-15 12:20:00,24.2,24.24,24.09,24.23,118800.0,19.7524,19.785,19.6626,19.7769,118800.0
2011-06-15 12:30:00,24.23,24.27,24.2,24.23,31200.0,19.7769,19.8095,19.7524,19.7769,31200.0
2011-06-15 12:40:00,24.23,24.3,24.22,24.29,30500.0,19.7769,19.834,19.7687,19.8258,30500.0
2011-06-15 12:50:00,24.28,24.31,24.13,24.18,76700.0,19.8177,19.8422,19.6952,19.736,76700.0
2011-06-15 13:00:00,24.18,24.23,24.14,24.19,105500.0,19.736,19.7769,19.7034,19.7442,105500.0
2011-06-15 13:10:00,24.18,24.22,24.14,24.14,41800.0,19.736,19.7687,19.7034,19.7034,41800.0
2011-06-15 13:20:00,24.14,24.27,24.13,24.24,36500.0,19.7034,19.8095,19.6952,19.785,36500.0
2011-06-15 13:30:00,24.24,24.25,24.18,24.23,33900.0,19.785,19.7932,19.736,19.7769,33900.0
2011-06-15 13:40:00,24.22,24.29,24.21,24.24,30100.0,19.7687,19.8258,19.7605,19.785,30100.0
2011-06-15 13:50:00,24.24,24.25,24.18,24.24,27900.0,19.785,19.7932,19.736,19.785,27900.0
2011-06-15 14:00:00,24.23,24.36,24.23,24.31,68000.0,19.7769,19.883,19.7769,19.8422,68000.0
2011-06-15 14:10:00,24.31,24.33,24.29,24.29,44900.0,19.8422,19.8585,19.8258,19.8258,44900.0
2011-06-15 14:20:00,24.3,24.3,24.2,24.2,92800.0,19.834,19.834,19.7524,19.7524,92800.0
2011-06-15 14:30:00,24.2,24.29,24.18,24.27,55300.0,19.7524,19.8258,19.736,19.8095,55300.0
2011-06-15 14:40:00,24.27,24.31,24.15,24.23,81300.0,19.8095,19.8422,19.7116,19.7769,81300.0
2011-06-15 14:50:00,24.22,24.23,24.12,24.13,79100.0,19.7687,19.7769,19.6871,19.6952,79100.0
2011-06-15 15:00:00,24.13,24.2,24.09,24.11,84300.0,19.6952,19.7524,19.6626,19.6789,84300.0
2011-06-15 15:10:00,24.12,24.2,24.08,24.18,94300.0,19.6871,19.7524,19.6544,19.736,94300.0
2011-06-15 15:20:00,24.18,24.21,24.12,24.16,104500.0,19.736,19.7605,19.6871,19.7197,104500.0
2011-06-15 15:30:00,24.17,24.17,24.09,24.1,80900.0,19.7279,19.7279,19.6626,19.6708,80900.0
2011-06-15 15:40:00,24.1,24.22,24.1,24.16,173100.0,19.6708,19.7687,19.6708,19.7197,173100.0
2011-06-15 15:50:00,24.16,24.19,24.11,24.11,222100.0,19.7197,19.7442,19.6789,19.6789,222100.0
2011-06-16 09:30:00,24.13,24.24,23.86,24.03,80900.0,19.6952,19.785,19.4749,19.6136,80900.0
2011-06-16 09:40:00,24.04,24.16,23.93,23.96,84000.0,19.6218,19.7197,19.532,19.5565,84000.0
2011-06-16 09:50:00,23.94,24.03,23.93,23.98,25700.0,19.5402,19.6136,19.532,19.5728,25700.0
2011-06-16 10:00:00,23.97,24.08,23.86,24.06,83600.0,19.5646,19.6544,19.4749,19.6381,83600.0
2011-06-16 10:10:00,24.07,24.19,24.01,24.1,62200.0,19.6463,19.7442,19.5973,19.6708,62200.0
2011-06-16 10:20:00,24.1,24.11,23.96,23.99,42400.0,19.6708,19.6789,19.5565,19.581,42400.0
2011-06-16 10:30:00,23.98,24.13,23.98,24.12,29600.0,19.5728,19.6952,19.5728,19.6871,29600.0
2011-06-16 10:40:00,24.13,24.19,24.13,24.19,33200.0,19.6952,19.7442,19.6952,19.7442,33200.0
2011-06-16 10:50:00,24.18,24.2,24.0,24.01,34100.0,19.736,19.7524,19.5891,19.5973,34100.0
2011-06-16 11:00:00,24.0,24.03,23.97,24.0,64000.0,19.5891,19.6136,19.5646,19.5891,64000.0
2011-06-16 11:10:00,23.99,24.07,23.98,24.06,42800.0,19.581,19.6463,19.5728,19.6381,42800.0
2011-06-16 11:20:00,24.07,24.09,23.98,24.0,52000.0,19.6463,19.6626,19.5728,19.5891,52000.0
2011-06-16 11:30:00,24.01,24.05,23.98,23.99,39400.0,19.5973,19.6299,19.5728,19.581,39400.0
2011-06-16 11:40:00,23.99,24.02,23.95,23.98,39900.0,19.581,19.6055,19.5483,19.5728,39900.0
2011-06-16 11:50:00,23.98,24.01,23.97,23.99,23500.0,19.5728,19.5973,19.5646,19.581,23500.0
2011-06-16 12:00:00,23.99,24.03,23.96,23.99,33400.0,19.581,19.6136,19.5565,19.581,33400.0
2011-06-16 12:10:00,23.98,24.0,23.96,23.97,27900.0,19.5728,19.5891,19.5565,19.5646,27900.0
2011-06-16 12:20:00,23.97,23.97,23.9,23.96,69100.0,19.5646,19.5646,19.5075,19.5565,69100.0
2011-06-16 12:30:00,23.95,23.98,23.92,23.92,24600.0,19.5483,19.5728,19.5238,19.5238,24600.0
2011-06-16 12:40:00,23.93,23.93,23.89,23.91,18700.0,19.532,19.532,19.4993,19.5157,18700.0
2011-06-16 12:50:00,23.91,23.94,23.89,23.89,18100.0,19.5157,19.5402,19.4993,19.4993,18100.0
2011-06-16 13:00:00,23.88,23.89,23.85,23.86,32600.0,19.4912,19.4993,19.4667,19.4749,32600.0
2011-06-16 13:10:00,23.85,23.9,23.83,23.86,33000.0,19.4667,19.5075,19.4504,19.4749,33000.0
2011-06-16 13:20:00,23.87,23.87,23.8,23.8,44000.0,19.483,19.483,19.4259,19.4259,44000.0
2011-06-16 13:30:00,23.81,23.81,23.73,23.73,45500.0,19.4341,19.4341,19.3688,19.3688,45500.0
2011-06-16 13:40:00,23.72,23.74,23.67,23.71,54800.0,19.3606,19.3769,19.3198,19.3524,54800.0
2011-06-16 13:50:00,23.71,23.72,23.58,23.59,89600.0,19.3524,19.3606,19.2463,19.2545,89600.0
2011-06-16 14:00:00,23.59,23.64,23.56,23.59,49200.0,19.2545,19.2953,19.23,19.2545,49200.0
2011-06-16 14:10:00,23.58,23.59,23.5,23.5,66500.0,19.2463,19.2545,19.181,19.181,66500.0
2011-06-16 14:20:00,23.5,23.5,23.39,23.45,82100.0,19.181,19.181,19.0912,19.1402,82100.0
2011-06-16 14:30:00,23.45,23.47,23.3,23.32,90400.0,19.1402,19.1565,19.0178,19.0341,90400.0
2011-06-16 14:40:00,23.32,23.36,23.25,23.28,136000.0,19.0341,19.0668,18.977,19.0015,136000.0
2011-06-16 14:50:00,23.28,23.38,23.22,23.37,88300.0,19.0015,19.0831,18.9525,19.0749,88300.0
2011-06-16 15:00:00,23.37,23.46,23.36,23.46,79800.0,19.0749,19.1484,19.0668,19.1484,79800.0
2011-06-16 15:10:00,23.46,23.5,23.4,23.42,59600.0,19.1484,19.181,19.0994,19.1157,59600.0
2011-06-16 15:20:00,23.43,23.52,23.43,23.48,155400.0,19.1239,19.1973,19.1239,19.1647,155400.0
2011-06-16 15:30:00,23.48,23.61,23.46,23.54,190400.0,19.1647,19.2708,19.1484,19.2137,190400.0
2011-06-16 15:40:00,23.54,23.54,23.44,23.46,219800.0,19.2137,19.2137,19.1321,19.1484,219800.0
2011-06-16 15:50:00,23.46,23.52,23.45,23.5,182400.0,19.1484,19.1973,19.1402,19.181,182400.0
2011-06-17 09:30:00,23.93,24.09,23.8,23.8,434200.0,19.532,19.6626,19.4259,19.4259,434200.0
2011-06-17 09:40:00,23.8,23.84,23.48,23.51,195000.0,19.4259,19.4585,19.1647,19.1892,195000.0
2011-06-17 09:50:00,23.51,23.63,23.42,23.52,86900.0,19.1892,19.2871,19.1157,19.1973,86900.0
2011-06-17 10:00:00,23.53,23.69,23.52,23.61,114500.0,19.2055,19.3361,19.1973,19.2708,114500.0
2011-06-17 10:10:00,23.62,23.77,23.61,23.65,75600.0,19.279,19.4014,19.2708,19.3035,75600.0
2011-06-17 10:20:00,23.65,23.67,23.42,23.43,73100.0,19.3035,19.3198,19.1157,19.1239,73100.0
2011-06-17 10:30:00,23.42,23.52,23.42,23.5,44600.0,19.1157,19.1973,19.1157,19.181,44600.0
2011-06-17 10:40:00,23.49,23.54,23.33,23.53,79500.0,19.1729,19.2137,19.0423,19.2055,79500.0
2011-06-17 10:50:00,23.52,23.53,23.4,23.4,26700.0,19.1973,19.2055,19.0994,19.0994,26700.0
2011-06-17 11:00:00,23.4,23.42,23.34,23.37,63700.0,19.0994,19.1157,19.0504,19.0749,63700.0
2011-06-17 11:10:00,23.35,23.43,23.35,23.42,24200.0,19.0586,19.1239,19.0586,19.1157,24200.0
2011-06-17 11:20:00,23.42,23.58,23.41,23.55,63500.0,19.1157,19.2463,19.1076,19.2218,63500.0
2011-06-17 11:30:00,23.55,23.56,23.4,23.42,41400.0,19.2218,19.23,19.0994,19.1157,41400.0
2011-06-17 11:40:00,23.42,23.47,23.42,23.46,24700.0,19.1157,19.1565,19.1157,19.1484,24700.0
2011-06-17 11:50:00,23.46,23.54,23.46,23.52,20100.0,19.1484,19.2137,19.1484,19.1973,20100.0
2011-06-17 12:00:00,23.53,23.53,23.48,23.49,15600.0,19.2055,19.2055,19.1647,19.1729,15600.0
2011-06-17 12:10:00,23.49,23.49,23.42,23.42,28000.0,19.1729,19.1729,19.1157,19.1157,28000.0
2011-06-17 12:20:00,23.42,23.42,23.32,23.34,50600.0,19.1157,19.1157,19.0341,19.0504,50600.0
2011-06-17 12:30:00,23.34,23.37,23.28,23.36,42800.0,19.0504,19.0749,19.0015,19.0668,42800.0
2011-06-17 12:40:00,23.35,23.37,23.31,23.34,27400.0,19.0586,19.0749,19.0259,19.0504,27400.0
2011-06-17 12:50:00,23.34,23.35,23.18,23.28,47700.0,19.0504,19.0586,18.9198,19.0015,47700.0
2011-06-17 13:00:00,23.28,23.31,23.21,23.24,25900.0,19.0015,19.0259,18.9443,18.9688,25900.0
2011-06-17 13:10:00,23.26,23.26,23.1,23.11,36700.0,18.9851,18.9851,18.8545,18.8627,36700.0
2011-06-17 13:20:00,23.11,23.13,23.06,23.1,73200.0,18.8627,18.879,18.8219,18.8545,73200.0
2011-06-17 13:30:00,23.11,23.22,23.1,23.22,59500.0,18.8627,18.9525,18.8545,18.9525,59500.0
2011-06-17 13:40:00,23.22,23.22,23.09,23.09,34400.0,18.9525,18.9525,18.8464,18.8464,34400.0
2011-06-17 13:50:00,23.09,23.13,23.03,23.11,54400.0,18.8464,18.879,18.7974,18.8627,54400.0
2011-06-17 14:00:00,23.1,23.13,23.08,23.08,48500.0,18.8545,18.879,18.8382,18.8382,48500.0
2011-06-17 14:10:00,23.08,23.14,23.06,23.12,42200.0,18.8382,18.8872,18.8219,18.8709,42200.0
2011-06-17 14:20:00,23.12,23.19,23.11,23.19,36500.0,18.8709,18.928,18.8627,18.928,36500.0
2011-06-17 14:30:00,23.18,23.27,23.18,23.27,75400.0,18.9198,18.9933,18.9198,18.9933,75400.0
2011-06-17 14:40:00,23.27,23.32,23.23,23.31,73600.0,18.9933,19.0341,18.9606,19.0259,73600.0
2011-06-17 14:50:00,23.31,23.31,23.23,23.24,24900.0,19.0259,19.0259,18.9606,18.9688,24900.0
2011-06-17 15:00:00,23.25,23.26,23.18,23.19,38900.0,18.977,18.9851,18.9198,18.928,38900.0
2011-06-17 15:10:00,23.19,23.21,23.09,23.14,81500.0,18.928,18.9443,18.8464,18.8872,81500.0
2011-06-17 15:20:00,23.14,23.18,23.13,23.14,65100.0,18.8872,18.9198,18.879,18.8872,65100.0
2011-06-17 15:30:00,23.15,23.27,23.11,23.21,145300.0,18.8953,18.9933,18.8627,18.9443,145300.0
2011-06-17 15:40:00,23.21,23.26,23.19,23.21,236300.0,18.9443,18.9851,18.928,18.9443,236300.0
2011-06-17 15:50:00,23.2,23.21,23.13,23.16,371000.0,18.9362,18.9443,18.879,18.9035,371000.0
2011-06-20 09:30:00,22.34,22.58,21.7,22.09,981100.0,18.2342,18.4301,17.7118,18.0302,981100.0
2011-06-20 09:40:00,22.09,22.25,21.82,22.03,834100.0,18.0302,18.1608,17.8098,17.9812,834100.0
2011-06-20 09:50:00,22.02,22.26,21.79,21.79,605100.0,17.973,18.1689,17.7853,17.7853,605100.0
2011-06-20 10:00:00,21.8,21.9,21.69,21.75,431300.0,17.7935,17.8751,17.7037,17.7527,431300.0
2011-06-20 10:10:00,21.76,21.83,21.49,21.77,620400.0,17.7608,17.8179,17.5404,17.769,620400.0
2011-06-20 10:20:00,21.77,21.95,21.73,21.86,402800.0,17.769,17.9159,17.7363,17.8424,402800.0
2011-06-20 10:30:00,21.86,21.99,21.83,21.86,379300.0,17.8424,17.9485,17.8179,17.8424,379300.0
2011-06-20 10:40:00,21.85,22.1,21.85,21.93,540100.0,17.8343,18.0383,17.8343,17.8996,540100.0
2011-06-20 10:50:00,21.94,21.95,21.54,21.54,270000.0,17.9077,17.9159,17.5812,17.5812,270000.0
2011-06-20 11:00:00,21.54,21.78,21.51,21.76,241800.0,17.5812,17.7771,17.5568,17.7608,241800.0
2011-06-20 11:10:00,21.76,21.94,21.7,21.82,288700.0,17.7608,17.9077,17.7118,17.8098,288700.0
2011-06-20 11:20:00,21.82,22.05,21.76,21.94,281600.0,17.8098,17.9975,17.7608,17.9077,281600.0
2011-06-20 11:30:00,21.93,21.97,21.77,21.8,209000.0,17.8996,17.9322,17.769,17.7935,209000.0
2011-06-20 11:40:00,21.79,21.93,21.78,21.9,267800.0,17.7853,17.8996,17.7771,17.8751,267800.0
2011-06-20 11:50:00,21.89,22.01,21.83,22.01,199600.0,17.8669,17.9649,17.8179,17.9649,199600.0
2011-06-20 12:00:00,22.01,22.08,21.92,21.94,287800.0,17.9649,18.022,17.8914,17.9077,287800.0
2011-06-20 12:10:00,21.95,22.0,21.84,21.84,229400.0,17.9159,17.9567,17.8261,17.8261,229400.0
2011-06-20 12:20:00,21.84,21.96,21.79,21.96,249100.0,17.8261,17.9241,17.7853,17.9241,249100.0
2011-06-20 12:30:00,21.97,21.98,21.94,21.98,105800.0,17.9322,17.9404,17.9077,17.9404,105800.0
2011-06-20 12:40:00,21.99,22.15,21.98,22.14,416900.0,17.9485,18.0791,17.9404,18.071,416900.0
2011-06-20 12:50:00,22.14,22.15,22.05,22.13,178100.0,18.071,18.0791,17.9975,18.0628,178100.0
2011-06-20 13:00:00,22.13,22.28,22.12,22.18,248300.0,18.0628,18.1852,18.0546,18.1036,248300.0
2011-06-20 13:10:00,22.18,22.26,22.18,22.2,218000.0,18.1036,18.1689,18.1036,18.1199,218000.0
2011-06-20 13:20:00,22.19,22.2,21.98,22.03,249400.0,18.1118,18.1199,17.9404,17.9812,249400.0
2011-06-20 13:30:00,22.03,22.08,22.02,22.02,115800.0,17.9812,18.022,17.973,17.973,115800.0
2011-06-20 13:40:00,22.02,22.07,22.0,22.0,154100.0,17.973,18.0138,17.9567,17.9567,154100.0
2011-06-20 13:50:00,22.01,22.03,22.0,22.02,58700.0,17.9649,17.9812,17.9567,17.973,58700.0
2011-06-20 14:00:00,22.02,22.04,22.0,22.01,129000.0,17.973,17.9894,17.9567,17.9649,129000.0
2011-06-20 14:10:00,22.02,22.06,21.97,22.04,235000.0,17.973,18.0057,17.9322,17.9894,235000.0
2011-06-20 14:20:00,22.04,22.05,21.95,22.0,172900.0,17.9894,17.9975,17.9159,17.9567,172900.0
2011-06-20 14:30:00,21.99,22.0,21.76,21.77,664400.0,17.9485,17.9567,17.7608,17.769,664400.0
2011-06-20 14:40:00,21.77,21.84,21.7,21.79,195900.0,17.769,17.8261,17.7118,17.7853,195900.0
2011-06-20 14:50:00,21.79,21.83,21.71,21.74,153900.0,17.7853,17.8179,17.72,17.7445,153900.0
2011-06-20 15:00:00,21.73,21.78,21.71,21.72,121200.0,17.7363,17.7771,17.72,17.7282,121200.0
2011-06-20 15:10:00,21.72,21.75,21.64,21.66,191100.0,17.7282,17.7527,17.6629,17.6792,191100.0
2011-06-20 15:20:00,21.65,21.68,21.57,21.57,161100.0,17.671,17.6955,17.6057,17.6057,161100.0
2011-06-20 15:30:00,21.57,21.61,21.52,21.58,213100.0,17.6057,17.6384,17.5649,17.6139,213100.0
2011-06-20 15:40:00,21.58,21.7,21.56,21.7,419600.0,17.6139,17.7118,17.5976,17.7118,419600.0
2011-06-20 15:50:00,21.69,21.74,21.65,21.69,695600.0,17.7037,17.7445,17.671,17.7037,695600.0
2011-06-21 09:30:00,21.79,21.94,21.41,21.83,287500.0,17.7853,17.9077,17.4751,17.8179,287500.0
2011-06-21 09:40:00,21.81,22.2,21.66,22.17,239200.0,17.8016,18.1199,17.6792,18.0955,239200.0
2011-06-21 09:50:00,22.18,22.32,22.18,22.21,204300.0,18.1036,18.2179,18.1036,18.1281,204300.0
2011-06-21 10:00:00,22.22,22.42,22.22,22.37,158300.0,18.1363,18.2995,18.1363,18.2587,158300.0
2011-06-21 10:10:00,22.37,22.38,22.21,22.29,187000.0,18.2587,18.2669,18.1281,18.1934,187000.0
2011-06-21 10:20:00,22.28,22.52,22.25,22.51,150900.0,18.1852,18.3811,18.1608,18.373,150900.0
2011-06-21 10:30:00,22.52,22.6,22.48,22.57,154000.0,18.3811,18.4464,18.3485,18.4219,154000.0
2011-06-21 10:40:00,22.57,22.86,22.57,22.84,287000.0,18.4219,18.6586,18.4219,18.6423,287000.0
2011-06-21 10:50:00,22.84,22.95,22.84,22.9,179200.0,18.6423,18.7321,18.6423,18.6913,179200.0
2011-06-21 11:00:00,22.9,23.1,22.86,23.03,142100.0,18.6913,18.8545,18.6586,18.7974,142100.0
2011-06-21 11:10:00,23.04,23.1,22.82,22.82,218200.0,18.8056,18.8545,18.626,18.626,218200.0
2011-06-21 11:20:00,22.83,22.9,22.7,22.82,193700.0,18.6342,18.6913,18.5281,18.626,193700.0
2011-06-21 11:30:00,22.83,22.93,22.77,22.83,131000.0,18.6342,18.7158,18.5852,18.6342,131000.0
2011-06-21 11:40:00,22.83,22.84,22.71,22.73,59300.0,18.6342,18.6423,18.5362,18.5525,59300.0
2011-06-21 11:50:00,22.74,22.74,22.65,22.69,76800.0,18.5607,18.5607,18.4872,18.5199,76800.0
2011-06-21 12:00:00,22.7,22.7,22.51,22.54,199000.0,18.5281,18.5281,18.373,18.3975,199000.0
2011-06-21 12:10:00,22.55,22.65,22.53,22.62,60800.0,18.4056,18.4872,18.3893,18.4628,60800.0
2011-06-21 12:20:00,22.62,22.68,22.51,22.55,67400.0,18.4628,18.5117,18.373,18.4056,67400.0
2011-06-21 12:30:00,22.55,22.59,22.52,22.58,37500.0,18.4056,18.4383,18.3811,18.4301,37500.0
2011-06-21 12:40:00,22.58,22.62,22.57,22.62,51200.0,18.4301,18.4628,18.4219,18.4628,51200.0
2011-06-21 12:50:00,22.62,22.62,22.58,22.59,45800.0,18.4628,18.4628,18.4301,18.4383,45800.0
2011-06-21 13:00:00,22.6,22.6,22.56,22.58,22700.0,18.4464,18.4464,18.4138,18.4301,22700.0
2011-06-21 13:10:00,22.57,22.59,22.52,22.54,53600.0,18.4219,18.4383,18.3811,18.3975,53600.0
2011-06-21 13:20:00,22.54,22.63,22.53,22.6,118100.0,18.3975,18.4709,18.3893,18.4464,118100.0
2011-06-21 13:30:00,22.6,22.61,22.46,22.46,101600.0,18.4464,18.4546,18.3322,18.3322,101600.0
2011-06-21 13:40:00,22.46,22.48,22.45,22.47,109000.0,18.3322,18.3485,18.324,18.3403,109000.0
2011-06-21 13:50:00,22.47,22.47,22.39,22.4,74300.0,18.3403,18.3403,18.275,18.2832,74300.0
2011-06-21 14:00:00,22.4,22.47,22.39,22.44,100900.0,18.2832,18.3403,18.275,18.3158,100900.0
2011-06-21 14:10:00,22.45,22.46,22.42,22.42,90000.0,18.324,18.3322,18.2995,18.2995,90000.0
2011-06-21 14:20:00,22.42,22.53,22.42,22.53,69600.0,18.2995,18.3893,18.2995,18.3893,69600.0
2011-06-21 14:30:00,22.53,22.64,22.53,22.6,92500.0,18.3893,18.4791,18.3893,18.4464,92500.0
2011-06-21 14:40:00,22.61,22.62,22.55,22.58,66200.0,18.4546,18.4628,18.4056,18.4301,66200.0
2011-06-21 14:50:00,22.58,22.59,22.47,22.48,126600.0,18.4301,18.4383,18.3403,18.3485,126600.0
2011-06-21 15:00:00,22.48,22.48,22.39,22.47,138500.0,18.3485,18.3485,18.275,18.3403,138500.0
2011-06-21 15:10:00,22.47,22.48,22.4,22.46,76600.0,18.3403,18.3485,18.2832,18.3322,76600.0
2011-06-21 15:20:00,22.46,22.5,22.44,22.47,101000.0,18.3322,18.3648,18.3158,18.3403,101000.0
2011-06-21 15:30:00,22.47,22.58,22.45,22.58,180500.0,18.3403,18.4301,18.324,18.4301,180500.0
2011-06-21 15:40:00,22.58,22.59,22.53,22.59,201500.0,18.4301,18.4383,18.3893,18.4383,201500.0
2011-06-21 15:50:00,22.59,22.61,22.51,22.53,360100.0,18.4383,18.4546,18.373,18.3893,360100.0
2011-06-22 09:30:00,22.38,22.54,22.14,22.26,133000.0,18.2669,18.3975,18.071,18.1689,133000.0
2011-06-22 09:40:00,22.27,22.53,22.27,22.47,87200.0,18.1771,18.3893,18.1771,18.3403,87200.0
2011-06-22 09:50:00,22.46,22.52,22.31,22.45,74900.0,18.3322,18.3811,18.2097,18.324,74900.0
2011-06-22 10:00:00,22.45,22.46,22.28,22.44,72400.0,18.324,18.3322,18.1852,18.3158,72400.0
2011-06-22 10:10:00,22.45,22.47,22.36,22.41,46000.0,18.324,18.3403,18.2505,18.2914,46000.0
2011-06-22 10:20:00,22.4,22.54,22.37,22.54,84300.0,18.2832,18.3975,18.2587,18.3975,84300.0
2011-06-22 10:30:00,22.53,22.57,22.45,22.46,43400.0,18.3893,18.4219,18.324,18.3322,43400.0
2011-06-22 10:40:00,22.47,22.53,22.45,22.52,66400.0,18.3403,18.3893,18.324,18.3811,66400.0
2011-06-22 10:50:00,22.52,22.71,22.48,22.69,70100.0,18.3811,18.5362,18.3485,18.5199,70100.0
2011-06-22 11:00:00,22.68,22.71,22.61,22.67,59600.0,18.5117,18.5362,18.4546,18.5036,59600.0
2011-06-22 11:10:00,22.67,22.76,22.67,22.74,36000.0,18.5036,18.577,18.5036,18.5607,36000.0
2011-06-22 11:20:00,22.75,22.76,22.64,22.65,48700.0,18.5689,18.577,18.4791,18.4872,48700.0
2011-06-22 11:30:00,22.64,22.74,22.64,22.73,23800.0,18.4791,18.5607,18.4791,18.5525,23800.0
2011-06-22 11:40:00,22.72,22.73,22.66,22.66,28300.0,18.5444,18.5525,18.4954,18.4954,28300.0
2011-06-22 11:50:00,22.66,22.74,22.66,22.7,26600.0,18.4954,18.5607,18.4954,18.5281,26600.0
2011-06-22 12:00:00,22.69,22.7,22.62,22.7,30100.0,18.5199,18.5281,18.4628,18.5281,30100.0
2011-06-22 12:10:00,22.7,22.73,22.67,22.67,26900.0,18.5281,18.5525,18.5036,18.5036,26900.0
2011-06-22 12:20:00,22.68,22.71,22.63,22.71,25100.0,18.5117,18.5362,18.4709,18.5362,25100.0
2011-06-22 12:30:00,22.71,22.71,22.55,22.59,29000.0,18.5362,18.5362,18.4056,18.4383,29000.0
2011-06-22 12:40:00,22.6,22.68,22.58,22.66,38200.0,18.4464,18.5117,18.4301,18.4954,38200.0
2011-06-22 12:50:00,22.66,22.69,22.62,22.66,31300.0,18.4954,18.5199,18.4628,18.4954,31300.0
2011-06-22 13:00:00,22.66,22.67,22.63,22.66,28800.0,18.4954,18.5036,18.4709,18.4954,28800.0
2011-06-22 13:10:00,22.66,22.69,22.64,22.68,24900.0,18.4954,18.5199,18.4791,18.5117,24900.0
2011-06-22 13:20:00,22.68,22.7,22.65,22.69,29300.0,18.5117,18.5281,18.4872,18.5199,29300.0
2011-06-22 13:30:00,22.7,22.73,22.68,22.7,33200.0,18.5281,18.5525,18.5117,18.5281,33200.0
2011-06-22 13:40:00,22.69,22.73,22.68,22.71,26800.0,18.5199,18.5525,18.5117,18.5362,26800.0
2011-06-22 13:50:00,22.7,22.76,22.7,22.75,29700.0,18.5281,18.577,18.5281,18.5689,29700.0
2011-06-22 14:00:00,22.75,22.75,22.63,22.73,51900.0,18.5689,18.5689,18.4709,18.5525,51900.0
2011-06-22 14:10:00,22.73,22.73,22.63,22.63,40100.0,18.5525,18.5525,18.4709,18.4709,40100.0
2011-06-22 14:20:00,22.64,22.75,22.64,22.68,71400.0,18.4791,18.5689,18.4791,18.5117,71400.0
2011-06-22 14:30:00,22.68,22.76,22.67,22.71,57900.0,18.5117,18.577,18.5036,18.5362,57900.0
2011-06-22 14:40:00,22.71,22.74,22.65,22.7,62400.0,18.5362,18.5607,18.4872,18.5281,62400.0
2011-06-22 14:50:00,22.7,22.71,22.59,22.62,58300.0,18.5281,18.5362,18.4383,18.4628,58300.0
2011-06-22 15:00:00,22.62,22.7,22.61,22.7,66800.0,18.4628,18.5281,18.4546,18.5281,66800.0
2011-06-22 15:10:00,22.69,22.71,22.63,22.65,53700.0,18.5199,18.5362,18.4709,18.4872,53700.0
2011-06-22 15:20:00,22.65,22.67,22.59,22.62,91700.0,18.4872,18.5036,18.4383,18.4628,91700.0
2011-06-22 15:30:00,22.61,22.61,22.55,22.58,142200.0,18.4546,18.4546,18.4056,18.4301,142200.0
2011-06-22 15:40:00,22.56,22.6,22.46,22.47,339900.0,18.4138,18.4464,18.3322,18.3403,339900.0
2011-06-22 15:50:00,22.47,22.5,22.39,22.4,368800.0,18.3403,18.3648,18.275,18.2832,368800.0
2011-06-23 09:30:00,22.03,22.21,21.82,22.19,166200.0,17.9812,18.1281,17.8098,18.1118,166200.0
2011-06-23 09:40:00,22.19,22.21,21.9,22.14,153500.0,18.1118,18.1281,17.8751,18.071,153500.0
2011-06-23 09:50:00,22.14,22.23,22.07,22.21,106900.0,18.071,18.1444,18.0138,18.1281,106900.0
2011-06-23 10:00:00,22.21,22.27,22.18,22.24,319400.0,18.1281,18.1771,18.1036,18.1526,319400.0
2011-06-23 10:10:00,22.25,22.26,22.07,22.12,167000.0,18.1608,18.1689,18.0138,18.0546,167000.0
2011-06-23 10:20:00,22.13,22.18,22.04,22.18,73400.0,18.0628,18.1036,17.9894,18.1036,73400.0
2011-06-23 10:30:00,22.17,22.22,22.1,22.2,120100.0,18.0955,18.1363,18.0383,18.1199,120100.0
2011-06-23 10:40:00,22.19,22.2,22.06,22.12,67900.0,18.1118,18.1199,18.0057,18.0546,67900.0
2011-06-23 10:50:00,22.13,22.25,22.1,22.23,77200.0,18.0628,18.1608,18.0383,18.1444,77200.0
2011-06-23 11:00:00,22.24,22.38,22.23,22.37,106700.0,18.1526,18.2669,18.1444,18.2587,106700.0
2011-06-23 11:10:00,22.37,22.5,22.28,22.47,276500.0,18.2587,18.3648,18.1852,18.3403,276500.0
2011-06-23 11:20:00,22.47,22.69,22.42,22.65,103800.0,18.3403,18.5199,18.2995,18.4872,103800.0
2011-06-23 11:30:00,22.64,22.67,22.46,22.52,135700.0,18.4791,18.5036,18.3322,18.3811,135700.0
2011-06-23 11:40:00,22.54,22.63,22.52,22.53,47900.0,18.3975,18.4709,18.3811,18.3893,47900.0
2011-06-23 11:50:00,22.54,22.77,22.54,22.75,227300.0,18.3975,18.5852,18.3975,18.5689,227300.0
2011-06-23 12:00:00,22.74,22.9,22.74,22.88,104000.0,18.5607,18.6913,18.5607,18.675,104000.0
2011-06-23 12:10:00,22.88,22.91,22.76,22.76,85700.0,18.675,18.6995,18.577,18.577,85700.0
2011-06-23 12:20:00,22.76,22.79,22.72,22.77,45400.0,18.577,18.6015,18.5444,18.5852,45400.0
2011-06-23 12:30:00,22.76,22.93,22.75,22.92,109900.0,18.577,18.7158,18.5689,18.7076,109900.0
2011-06-23 12:40:00,22.92,23.05,22.91,23.01,184300.0,18.7076,18.8137,18.6995,18.7811,184300.0
2011-06-23 12:50:00,23.01,23.09,22.99,23.09,69600.0,18.7811,18.8464,18.7648,18.8464,69600.0
2011-06-23 13:00:00,23.09,23.25,23.07,23.22,154300.0,18.8464,18.977,18.8301,18.9525,154300.0
2011-06-23 13:10:00,23.21,23.22,23.09,23.09,71700.0,18.9443,18.9525,18.8464,18.8464,71700.0
2011-06-23 13:20:00,23.09,23.19,23.08,23.15,125000.0,18.8464,18.928,18.8382,18.8953,125000.0
2011-06-23 13:30:00,23.16,23.23,23.13,23.14,55700.0,18.9035,18.9606,18.879,18.8872,55700.0
2011-06-23 13:40:00,23.14,23.14,23.06,23.13,42500.0,18.8872,18.8872,18.8219,18.879,42500.0
2011-06-23 13:50:00,23.13,23.18,23.11,23.15,93100.0,18.879,18.9198,18.8627,18.8953,93100.0
2011-06-23 14:00:00,23.15,23.16,23.04,23.08,109300.0,18.8953,18.9035,18.8056,18.8382,109300.0
2011-06-23 14:10:00,23.08,23.11,23.0,23.02,83900.0,18.8382,18.8627,18.7729,18.7892,83900.0
2011-06-23 14:20:00,23.02,23.02,22.98,23.0,71400.0,18.7892,18.7892,18.7566,18.7729,71400.0
2011-06-23 14:30:00,23.0,23.02,22.95,22.97,82100.0,18.7729,18.7892,18.7321,18.7484,82100.0
2011-06-23 14:40:00,22.98,22.99,22.85,22.86,97300.0,18.7566,18.7648,18.6505,18.6586,97300.0
2011-06-23 14:50:00,22.86,23.22,22.85,23.22,168600.0,18.6586,18.9525,18.6505,18.9525,168600.0
2011-06-23 15:00:00,23.23,23.25,23.06,23.19,205200.0,18.9606,18.977,18.8219,18.928,205200.0
2011-06-23 15:10:00,23.19,23.3,23.15,23.28,113200.0,18.928,19.0178,18.8953,19.0015,113200.0
2011-06-23 15:20:00,23.27,23.3,23.17,23.17,132900.0,18.9933,19.0178,18.9117,18.9117,132900.0
2011-06-23 15:30:00,23.17,23.19,23.1,23.14,230200.0,18.9117,18.928,18.8545,18.8872,230200.0
2011-06-23 15:40:00,23.13,23.3,23.12,23.27,244600.0,18.879,19.0178,18.8709,18.9933,244600.0
2011-06-23 15:50:00,23.27,23.32,23.23,23.28,390700.0,18.9933,19.0341,18.9606,19.0015,390700.0
2011-06-24 09:30:00,23.3,23.55,23.15,23.54,256600.0,19.0178,19.2218,18.8953,19.2137,256600.0
2011-06-24 09:40:00,23.55,23.66,23.4,23.5,208500.0,19.2218,19.3116,19.0994,19.181,208500.0
2011-06-24 09:50:00,23.48,23.52,23.31,23.46,95900.0,19.1647,19.1973,19.0259,19.1484,95900.0
2011-06-24 10:00:00,23.45,23.56,23.42,23.53,126600.0,19.1402,19.23,19.1157,19.2055,126600.0
2011-06-24 10:10:00,23.52,23.54,23.34,23.43,207100.0,19.1973,19.2137,19.0504,19.1239,207100.0
2011-06-24 10:20:00,23.43,23.49,23.31,23.41,97100.0,19.1239,19.1729,19.0259,19.1076,97100.0
2011-06-24 10:30:00,23.41,23.52,23.35,23.49,76100.0,19.1076,19.1973,19.0586,19.1729,76100.0
2011-06-24 10:40:00,23.47,23.52,23.32,23.38,103200.0,19.1565,19.1973,19.0341,19.0831,103200.0
2011-06-24 10:50:00,23.38,23.41,23.31,23.35,46000.0,19.0831,19.1076,19.0259,19.0586,46000.0
2011-06-24 11:00:00,23.36,23.37,23.21,23.26,74900.0,19.0668,19.0749,18.9443,18.9851,74900.0
2011-06-24 11:10:00,23.26,23.4,23.2,23.37,80400.0,18.9851,19.0994,18.9362,19.0749,80400.0
2011-06-24 11:20:00,23.37,23.38,23.25,23.35,43900.0,19.0749,19.0831,18.977,19.0586,43900.0
2011-06-24 11:30:00,23.37,23.39,23.27,23.3,44000.0,19.0749,19.0912,18.9933,19.0178,44000.0
2011-06-24 11:40:00,23.29,23.33,23.26,23.29,10900.0,19.0096,19.0423,18.9851,19.0096,10900.0
2011-06-24 11:50:00,23.28,23.29,23.18,23.19,49300.0,19.0015,19.0096,18.9198,18.928,49300.0
2011-06-24 12:00:00,23.19,23.29,23.19,23.21,33900.0,18.928,19.0096,18.928,18.9443,33900.0
2011-06-24 12:10:00,23.2,23.21,23.17,23.18,18300.0,18.9362,18.9443,18.9117,18.9198,18300.0
2011-06-24 12:20:00,23.17,23.18,23.11,23.17,28900.0,18.9117,18.9198,18.8627,18.9117,28900.0
2011-06-24 12:30:00,23.17,23.18,23.11,23.11,22000.0,18.9117,18.9198,18.8627,18.8627,22000.0
2011-06-24 12:40:00,23.12,23.12,23.05,23.07,38400.0,18.8709,18.8709,18.8137,18.8301,38400.0
2011-06-24 12:50:00,23.07,23.09,23.0,23.05,31900.0,18.8301,18.8464,18.7729,18.8137,31900.0
2011-06-24 13:00:00,23.05,23.12,23.0,23.11,50400.0,18.8137,18.8709,18.7729,18.8627,50400.0
2011-06-24 13:10:00,23.11,23.12,23.01,23.04,25100.0,18.8627,18.8709,18.7811,18.8056,25100.0
2011-06-24 13:20:00,23.04,23.1,23.0,23.05,36500.0,18.8056,18.8545,18.7729,18.8137,36500.0
2011-06-24 13:30:00,23.06,23.14,23.0,23.09,33400.0,18.8219,18.8872,18.7729,18.8464,33400.0
2011-06-24 13:40:00,23.11,23.12,23.02,23.07,17900.0,18.8627,18.8709,18.7892,18.8301,17900.0
2011-06-24 13:50:00,23.07,23.12,23.02,23.05,17400.0,18.8301,18.8709,18.7892,18.8137,17400.0
2011-06-24 14:00:00,23.05,23.06,22.99,23.0,74100.0,18.8137,18.8219,18.7648,18.7729,74100.0
2011-06-24 14:10:00,23.0,23.05,22.99,23.05,38500.0,18.7729,18.8137,18.7648,18.8137,38500.0
2011-06-24 14:20:00,23.05,23.05,23.0,23.02,36700.0,18.8137,18.8137,18.7729,18.7892,36700.0
2011-06-24 14:30:00,23.03,23.03,22.93,22.96,34400.0,18.7974,18.7974,18.7158,18.7403,34400.0
2011-06-24 14:40:00,22.96,23.01,22.93,22.93,34100.0,18.7403,18.7811,18.7158,18.7158,34100.0
2011-06-24 14:50:00,22.94,22.97,22.88,22.9,68700.0,18.7239,18.7484,18.675,18.6913,68700.0
2011-06-24 15:00:00,22.9,22.9,22.85,22.87,59800.0,18.6913,18.6913,18.6505,18.6668,59800.0
2011-06-24 15:10:00,22.88,22.89,22.83,22.87,46100.0,18.675,18.6831,18.6342,18.6668,46100.0
2011-06-24 15:20:00,22.86,22.87,22.8,22.83,53500.0,18.6586,18.6668,18.6097,18.6342,53500.0
2011-06-24 15:30:00,22.84,22.96,22.84,22.92,78000.0,18.6423,18.7403,18.6423,18.7076,78000.0
2011-06-24 15:40:00,22.93,22.98,22.86,22.88,151400.0,18.7158,18.7566,18.6586,18.675,151400.0
2011-06-24 15:50:00,22.89,22.92,22.84,22.87,258300.0,18.6831,18.7076,18.6423,18.6668,258300.0
2011-06-27 09:30:00,22.73,22.94,22.47,22.53,155300.0,18.5525,18.7239,18.3403,18.3893,155300.0
2011-06-27 09:40:00,22.56,22.75,22.47,22.6,91800.0,18.4138,18.5689,18.3403,18.4464,91800.0
2011-06-27 09:50:00,22.6,22.72,22.55,22.56,103200.0,18.4464,18.5444,18.4056,18.4138,103200.0
2011-06-27 10:00:00,22.56,22.63,22.52,22.54,80500.0,18.4138,18.4709,18.3811,18.3975,80500.0
2011-06-27 10:10:00,22.53,22.8,22.53,22.79,64800.0,18.3893,18.6097,18.3893,18.6015,64800.0
2011-06-27 10:20:00,22.79,22.98,22.74,22.98,112600.0,18.6015,18.7566,18.5607,18.7566,112600.0
2011-06-27 10:30:00,22.98,23.04,22.89,22.89,109800.0,18.7566,18.8056,18.6831,18.6831,109800.0
2011-06-27 10:40:00,22.89,23.13,22.89,22.96,105000.0,18.6831,18.879,18.6831,18.7403,105000.0
2011-06-27 10:50:00,22.99,23.05,22.91,22.98,40500.0,18.7648,18.8137,18.6995,18.7566,40500.0
2011-06-27 11:00:00,22.99,23.06,22.97,22.99,75900.0,18.7648,18.8219,18.7484,18.7648,75900.0
2011-06-27 11:10:00,22.99,23.07,22.95,22.98,83200.0,18.7648,18.8301,18.7321,18.7566,83200.0
2011-06-27 11:20:00,22.98,23.05,22.96,23.04,19400.0,18.7566,18.8137,18.7403,18.8056,19400.0
2011-06-27 11:30:00,23.05,23.17,23.02,23.15,34300.0,18.8137,18.9117,18.7892,18.8953,34300.0
2011-06-27 11:40:00,23.15,23.22,23.06,23.2,98700.0,18.8953,18.9525,18.8219,18.9362,98700.0
2011-06-27 11:50:00,23.2,23.33,23.17,23.32,144400.0,18.9362,19.0423,18.9117,19.0341,144400.0
2011-06-27 12:00:00,23.31,23.37,23.18,23.21,64400.0,19.0259,19.0749,18.9198,18.9443,64400.0
2011-06-27 12:10:00,23.21,23.3,23.21,23.25,59700.0,18.9443,19.0178,18.9443,18.977,59700.0
2011-06-27 12:20:00,23.25,23.27,23.18,23.23,13600.0,18.977,18.9933,18.9198,18.9606,13600.0
2011-06-27 12:30:00,23.23,23.24,23.19,23.23,15700.0,18.9606,18.9688,18.928,18.9606,15700.0
2011-06-27 12:40:00,23.22,23.23,23.18,23.19,24300.0,18.9525,18.9606,18.9198,18.928,24300.0
2011-06-27 12:50:00,23.19,23.19,23.11,23.13,18200.0,18.928,18.928,18.8627,18.879,18200.0
2011-06-27 13:00:00,23.13,23.18,23.11,23.14,10100.0,18.879,18.9198,18.8627,18.8872,10100.0
2011-06-27 13:10:00,23.13,23.13,23.1,23.11,12500.0,18.879,18.879,18.8545,18.8627,12500.0
2011-06-27 13:20:00,23.11,23.12,22.97,22.97,21800.0,18.8627,18.8709,18.7484,18.7484,21800.0
2011-06-27 13:30:00,22.97,23.0,22.95,22.98,37900.0,18.7484,18.7729,18.7321,18.7566,37900.0
2011-06-27 13:40:00,22.99,22.99,22.93,22.96,13800.0,18.7648,18.7648,18.7158,18.7403,13800.0
2011-06-27 13:50:00,22.96,23.02,22.96,22.98,17600.0,18.7403,18.7892,18.7403,18.7566,17600.0
2011-06-27 14:00:00,22.99,23.08,22.99,23.08,29400.0,18.7648,18.8382,18.7648,18.8382,29400.0
2011-06-27 14:10:00,23.08,23.12,23.06,23.08,23700.0,18.8382,18.8709,18.8219,18.8382,23700.0
2011-06-27 14:20:00,23.08,23.11,23.06,23.09,29700.0,18.8382,18.8627,18.8219,18.8464,29700.0
2011-06-27 14:30:00,23.1,23.1,23.04,23.07,29600.0,18.8545,18.8545,18.8056,18.8301,29600.0
2011-06-27 14:40:00,23.08,23.11,23.04,23.08,33000.0,18.8382,18.8627,18.8056,18.8382,33000.0
2011-06-27 14:50:00,23.07,23.08,23.03,23.07,19700.0,18.8301,18.8382,18.7974,18.8301,19700.0
2011-06-27 15:00:00,23.07,23.08,23.0,23.0,29800.0,18.8301,18.8382,18.7729,18.7729,29800.0
2011-06-27 15:10:00,23.0,23.06,22.99,23.04,42000.0,18.7729,18.8219,18.7648,18.8056,42000.0
2011-06-27 15:20:00,23.03,23.08,23.02,23.03,42800.0,18.7974,18.8382,18.7892,18.7974,42800.0
2011-06-27 15:30:00,23.03,23.06,22.98,22.99,50900.0,18.7974,18.8219,18.7566,18.7648,50900.0
2011-06-27 15:40:00,22.99,23.02,22.96,22.98,80400.0,18.7648,18.7892,18.7403,18.7566,80400.0
2011-06-27 15:50:00,22.98,22.98,22.89,22.92,186600.0,18.7566,18.7566,18.6831,18.7076,186600.0
2011-06-28 09:30:00,22.96,23.38,22.9,23.37,116300.0,18.7403,19.0831,18.6913,19.0749,116300.0
2011-06-28 09:40:00,23.38,23.61,23.31,23.36,218500.0,19.0831,19.2708,19.0259,19.0668,218500.0
2011-06-28 09:50:00,23.35,23.35,23.24,23.26,158300.0,19.0586,19.0586,18.9688,18.9851,158300.0
2011-06-28 10:00:00,23.26,23.48,23.24,23.44,138700.0,18.9851,19.1647,18.9688,19.1321,138700.0
2011-06-28 10:10:00,23.45,23.51,23.35,23.46,126200.0,19.1402,19.1892,19.0586,19.1484,126200.0
2011-06-28 10:20:00,23.45,23.64,23.4,23.63,181700.0,19.1402,19.2953,19.0994,19.2871,181700.0
2011-06-28 10:30:00,23.64,23.75,23.56,23.63,165800.0,19.2953,19.3851,19.23,19.2871,165800.0
2011-06-28 10:40:00,23.64,23.75,23.64,23.66,69700.0,19.2953,19.3851,19.2953,19.3116,69700.0
2011-06-28 10:50:00,23.65,23.74,23.63,23.66,35800.0,19.3035,19.3769,19.2871,19.3116,35800.0
2011-06-28 11:00:00,23.66,23.66,23.59,23.65,41200.0,19.3116,19.3116,19.2545,19.3035,41200.0
2011-06-28 11:10:00,23.66,23.69,23.59,23.63,44300.0,19.3116,19.3361,19.2545,19.2871,44300.0
2011-06-28 11:20:00,23.64,23.71,23.62,23.65,32500.0,19.2953,19.3524,19.279,19.3035,32500.0
2011-06-28 11:30:00,23.64,23.68,23.57,23.58,50800.0,19.2953,19.3279,19.2382,19.2463,50800.0
2011-06-28 11:40:00,23.57,23.65,23.56,23.57,50800.0,19.2382,19.3035,19.23,19.2382,50800.0
2011-06-28 11:50:00,23.58,23.59,23.5,23.51,35400.0,19.2463,19.2545,19.181,19.1892,35400.0
2011-06-28 12:00:00,23.51,23.62,23.5,23.54,64700.0,19.1892,19.279,19.181,19.2137,64700.0
2011-06-28 12:10:00,23.54,23.61,23.54,23.56,33900.0,19.2137,19.2708,19.2137,19.23,33900.0
2011-06-28 12:20:00,23.57,23.59,23.51,23.55,32100.0,19.2382,19.2545,19.1892,19.2218,32100.0
2011-06-28 12:30:00,23.54,23.56,23.51,23.51,10000.0,19.2137,19.23,19.1892,19.1892,10000.0
2011-06-28 12:40:00,23.52,23.59,23.51,23.57,35100.0,19.1973,19.2545,19.1892,19.2382,35100.0
2011-06-28 12:50:00,23.55,23.57,23.52,23.52,12900.0,19.2218,19.2382,19.1973,19.1973,12900.0
2011-06-28 13:00:00,23.51,23.61,23.51,23.6,47500.0,19.1892,19.2708,19.1892,19.2626,47500.0
2011-06-28 13:10:00,23.6,23.61,23.58,23.61,49100.0,19.2626,19.2708,19.2463,19.2708,49100.0
2011-06-28 13:20:00,23.6,23.64,23.58,23.6,18800.0,19.2626,19.2953,19.2463,19.2626,18800.0
2011-06-28 13:30:00,23.59,23.59,23.5,23.53,23800.0,19.2545,19.2545,19.181,19.2055,23800.0
2011-06-28 13:40:00,23.53,23.57,23.5,23.55,28300.0,19.2055,19.2382,19.181,19.2218,28300.0
2011-06-28 13:50:00,23.55,23.55,23.5,23.53,29200.0,19.2218,19.2218,19.181,19.2055,29200.0
2011-06-28 14:00:00,23.53,23.65,23.52,23.55,89400.0,19.2055,19.3035,19.1973,19.2218,89400.0
2011-06-28 14:10:00,23.55,23.56,23.51,23.54,46100.0,19.2218,19.23,19.1892,19.2137,46100.0
2011-06-28 14:20:00,23.53,23.55,23.51,23.52,38700.0,19.2055,19.2218,19.1892,19.1973,38700.0
2011-06-28 14:30:00,23.52,23.61,23.51,23.59,66800.0,19.1973,19.2708,19.1892,19.2545,66800.0
2011-06-28 14:40:00,23.6,23.61,23.53,23.58,33900.0,19.2626,19.2708,19.2055,19.2463,33900.0
2011-06-28 14:50:00,23.56,23.57,23.53,23.56,21000.0,19.23,19.2382,19.2055,19.23,21000.0
2011-06-28 15:00:00,23.55,23.57,23.52,23.54,31300.0,19.2218,19.2382,19.1973,19.2137,31300.0
2011-06-28 15:10:00,23.54,23.54,23.44,23.46,131800.0,19.2137,19.2137,19.1321,19.1484,131800.0
2011-06-28 15:20:00,23.46,23.5,23.39,23.48,95100.0,19.1484,19.181,19.0912,19.1647,95100.0
2011-06-28 15:30:00,23.48,23.52,23.39,23.46,122400.0,19.1647,19.1973,19.0912,19.1484,122400.0
2011-06-28 15:40:00,23.46,23.51,23.41,23.49,98200.0,19.1484,19.1892,19.1076,19.1729,98200.0
2011-06-28 15:50:00,23.49,23.56,23.49,23.56,139500.0,19.1729,19.23,19.1729,19.23,139500.0
2011-06-29 09:30:00,23.62,23.8,23.23,23.34,164100.0,19.279,19.4259,18.9606,19.0504,164100.0
2011-06-29 09:40:00,23.33,23.4,23.22,23.32,123100.0,19.0423,19.0994,18.9525,19.0341,123100.0
2011-06-29 09:50:00,23.33,23.42,23.22,23.29,60100.0,19.0423,19.1157,18.9525,19.0096,60100.0
2011-06-29 10:00:00,23.3,23.41,23.06,23.07,101500.0,19.0178,19.1076,18.8219,18.8301,101500.0
2011-06-29 10:10:00,23.07,23.31,23.06,23.19,80500.0,18.8301,19.0259,18.8219,18.928,80500.0
2011-06-29 10:20:00,23.18,23.29,23.18,23.25,61200.0,18.9198,19.0096,18.9198,18.977,61200.0
2011-06-29 10:30:00,23.27,23.32,23.23,23.23,66200.0,18.9933,19.0341,18.9606,18.9606,66200.0
2011-06-29 10:40:00,23.23,23.38,23.23,23.37,71300.0,18.9606,19.0831,18.9606,19.0749,71300.0
2011-06-29 10:50:00,23.37,23.47,23.35,23.45,61800.0,19.0749,19.1565,19.0586,19.1402,61800.0
2011-06-29 11:00:00,23.45,23.45,23.36,23.41,51800.0,19.1402,19.1402,19.0668,19.1076,51800.0
2011-06-29 11:10:00,23.41,23.42,23.3,23.33,52400.0,19.1076,19.1157,19.0178,19.0423,52400.0
2011-06-29 11:20:00,23.33,23.34,23.26,23.27,95400.0,19.0423,19.0504,18.9851,18.9933,95400.0
2011-06-29 11:30:00,23.26,23.29,23.2,23.23,53000.0,18.9851,19.0096,18.9362,18.9606,53000.0
2011-06-29 11:40:00,23.23,23.23,23.12,23.16,40100.0,18.9606,18.9606,18.8709,18.9035,40100.0
2011-06-29 11:50:00,23.17,23.19,23.12,23.17,42400.0,18.9117,18.928,18.8709,18.9117,42400.0
2011-06-29 12:00:00,23.18,23.19,23.14,23.14,70600.0,18.9198,18.928,18.8872,18.8872,70600.0
2011-06-29 12:10:00,23.14,23.22,23.14,23.15,59900.0,18.8872,18.9525,18.8872,18.8953,59900.0
2011-06-29 12:20:00,23.16,23.16,23.08,23.1,59300.0,18.9035,18.9035,18.8382,18.8545,59300.0
2011-06-29 12:30:00,23.1,23.17,23.08,23.13,54700.0,18.8545,18.9117,18.8382,18.879,54700.0
2011-06-29 12:40:00,23.12,23.17,23.1,23.11,23200.0,18.8709,18.9117,18.8545,18.8627,23200.0
2011-06-29 12:50:00,23.12,23.13,23.09,23.1,31800.0,18.8709,18.879,18.8464,18.8545,31800.0
2011-06-29 13:00:00,23.11,23.16,23.11,23.14,34000.0,18.8627,18.9035,18.8627,18.8872,34000.0
2011-06-29 13:10:00,23.15,23.19,22.97,22.98,151000.0,18.8953,18.928,18.7484,18.7566,151000.0
2011-06-29 13:20:00,22.98,23.05,22.89,22.9,241100.0,18.7566,18.8137,18.6831,18.6913,241100.0
2011-06-29 13:30:00,22.89,22.93,22.83,22.87,173400.0,18.6831,18.7158,18.6342,18.6668,173400.0
2011-06-29 13:40:00,22.87,22.97,22.86,22.96,216000.0,18.6668,18.7484,18.6586,18.7403,216000.0
2011-06-29 13:50:00,22.97,22.97,22.87,22.88,72100.0,18.7484,18.7484,18.6668,18.675,72100.0
2011-06-29 14:00:00,22.89,22.94,22.81,22.83,73400.0,18.6831,18.7239,18.6178,18.6342,73400.0
2011-06-29 14:10:00,22.83,22.83,22.7,22.76,140400.0,18.6342,18.6342,18.5281,18.577,140400.0
2011-06-29 14:20:00,22.77,22.77,22.52,22.57,272100.0,18.5852,18.5852,18.3811,18.4219,272100.0
2011-06-29 14:30:00,22.57,22.61,22.44,22.45,226100.0,18.4219,18.4546,18.3158,18.324,226100.0
2011-06-29 14:40:00,22.46,22.5,22.4,22.44,112400.0,18.3322,18.3648,18.2832,18.3158,112400.0
2011-06-29 14:50:00,22.45,22.47,22.36,22.39,284000.0,18.324,18.3403,18.2505,18.275,284000.0
2011-06-29 15:00:00,22.39,22.51,22.38,22.5,196600.0,18.275,18.373,18.2669,18.3648,196600.0
2011-06-29 15:10:00,22.5,22.51,22.43,22.5,203300.0,18.3648,18.373,18.3077,18.3648,203300.0
2011-06-29 15:20:00,22.5,22.53,22.41,22.48,656900.0,18.3648,18.3893,18.2914,18.3485,656900.0
2011-06-29 15:30:00,22.48,22.67,22.48,22.66,151400.0,18.3485,18.5036,18.3485,18.4954,151400.0
2011-06-29 15:40:00,22.66,22.71,22.55,22.66,311600.0,18.4954,18.5362,18.4056,18.4954,311600.0
2011-06-29 15:50:00,22.66,22.69,22.61,22.63,327200.0,18.4954,18.5199,18.4546,18.4709,327200.0
2011-06-30 09:30:00,22.63,22.95,22.56,22.89,123400.0,18.4709,18.7321,18.4138,18.6831,123400.0
2011-06-30 09:40:00,22.89,23.04,22.75,22.99,154400.0,18.6831,18.8056,18.5689,18.7648,154400.0
2011-06-30 09:50:00,23.0,23.0,22.91,22.93,71900.0,18.7729,18.7729,18.6995,18.7158,71900.0
2011-06-30 10:00:00,22.94,23.03,22.94,22.99,118700.0,18.7239,18.7974,18.7239,18.7648,118700.0
2011-06-30 10:10:00,22.99,23.05,22.98,23.01,70300.0,18.7648,18.8137,18.7566,18.7811,70300.0
2011-06-30 10:20:00,23.02,23.04,22.98,23.02,92000.0,18.7892,18.8056,18.7566,18.7892,92000.0
2011-06-30 10:30:00,23.04,23.08,23.03,23.06,82200.0,18.8056,18.8382,18.7974,18.8219,82200.0
2011-06-30 10:40:00,23.06,23.08,22.9,22.96,127300.0,18.8219,18.8382,18.6913,18.7403,127300.0
2011-06-30 10:50:00,22.95,23.0,22.94,22.98,47800.0,18.7321,18.7729,18.7239,18.7566,47800.0
2011-06-30 11:00:00,22.99,23.03,22.87,22.91,146500.0,18.7648,18.7974,18.6668,18.6995,146500.0
2011-06-30 11:10:00,22.92,23.06,22.89,23.05,62500.0,18.7076,18.8219,18.6831,18.8137,62500.0
2011-06-30 11:20:00,23.06,23.12,23.04,23.06,56600.0,18.8219,18.8709,18.8056,18.8219,56600.0
2011-06-30 11:30:00,23.07,23.13,23.04,23.06,51100.0,18.8301,18.879,18.8056,18.8219,51100.0
2011-06-30 11:40:00,23.06,23.26,23.05,23.26,238000.0,18.8219,18.9851,18.8137,18.9851,238000.0
2011-06-30 11:50:00,23.27,23.3,23.26,23.27,36400.0,18.9933,19.0178,18.9851,18.9933,36400.0
2011-06-30 12:00:00,23.27,23.29,23.19,23.24,52800.0,18.9933,19.0096,18.928,18.9688,52800.0
2011-06-30 12:10:00,23.24,23.24,23.18,23.21,21600.0,18.9688,18.9688,18.9198,18.9443,21600.0
2011-06-30 12:20:00,23.21,23.21,23.06,23.07,33500.0,18.9443,18.9443,18.8219,18.8301,33500.0
2011-06-30 12:30:00,23.07,23.1,23.07,23.1,24900.0,18.8301,18.8545,18.8301,18.8545,24900.0
2011-06-30 12:40:00,23.11,23.14,23.08,23.13,29600.0,18.8627,18.8872,18.8382,18.879,29600.0
2011-06-30 12:50:00,23.13,23.13,23.08,23.12,21800.0,18.879,18.879,18.8382,18.8709,21800.0
2011-06-30 13:00:00,23.12,23.13,23.1,23.1,30100.0,18.8709,18.879,18.8545,18.8545,30100.0
2011-06-30 13:10:00,23.11,23.11,23.03,23.07,32100.0,18.8627,18.8627,18.7974,18.8301,32100.0
2011-06-30 13:20:00,23.07,23.08,23.03,23.05,31700.0,18.8301,18.8382,18.7974,18.8137,31700.0
2011-06-30 13:30:00,23.04,23.05,22.99,23.02,119200.0,18.8056,18.8137,18.7648,18.7892,119200.0
2011-06-30 13:40:00,23.02,23.03,22.98,23.0,34000.0,18.7892,18.7974,18.7566,18.7729,34000.0
2011-06-30 13:50:00,23.0,23.03,22.98,23.03,24700.0,18.7729,18.7974,18.7566,18.7974,24700.0
2011-06-30 14:00:00,23.04,23.04,22.98,22.99,32900.0,18.8056,18.8056,18.7566,18.7648,32900.0
2011-06-30 14:10:00,23.0,23.02,22.98,22.99,33400.0,18.7729,18.7892,18.7566,18.7648,33400.0
2011-06-30 14:20:00,23.0,23.01,22.98,22.99,45500.0,18.7729,18.7811,18.7566,18.7648,45500.0
2011-06-30 14:30:00,23.0,23.05,23.0,23.0,55000.0,18.7729,18.8137,18.7729,18.7729,55000.0
2011-06-30 14:40:00,22.99,23.04,22.99,23.0,35500.0,18.7648,18.8056,18.7648,18.7729,35500.0
2011-06-30 14:50:00,23.0,23.03,22.98,22.99,62800.0,18.7729,18.7974,18.7566,18.7648,62800.0
2011-06-30 15:00:00,22.98,23.02,22.97,23.02,43800.0,18.7566,18.7892,18.7484,18.7892,43800.0
2011-06-30 15:10:00,23.02,23.02,22.96,22.98,44500.0,18.7892,18.7892,18.7403,18.7566,44500.0
2011-06-30 15:20:00,22.98,23.02,22.97,23.02,46100.0,18.7566,18.7892,18.7484,18.7892,46100.0
2011-06-30 15:30:00,23.02,23.09,23.01,23.08,72400.0,18.7892,18.8464,18.7811,18.8382,72400.0
2011-06-30 15:40:00,23.07,23.09,23.03,23.06,123700.0,18.8301,18.8464,18.7974,18.8219,123700.0
2011-06-30 15:50:00,23.06,23.06,22.94,22.97,328300.0,18.8219,18.8219,18.7239,18.7484,328300.0
2011-07-01 09:30:00,23.05,23.22,22.94,22.96,88100.0,18.8137,18.9525,18.7239,18.7403,88100.0
2011-07-01 09:40:00,22.95,23.09,22.93,22.94,33700.0,18.7321,18.8464,18.7158,18.7239,33700.0
2011-07-01 09:50:00,22.94,23.08,22.94,23.08,70800.0,18.7239,18.8382,18.7239,18.8382,70800.0
2011-07-01 10:00:00,23.09,23.3,23.09,23.11,86700.0,18.8464,19.0178,18.8464,18.8627,86700.0
2011-07-01 10:10:00,23.11,23.23,23.09,23.09,58900.0,18.8627,18.9606,18.8464,18.8464,58900.0
2011-07-01 10:20:00,23.09,23.29,23.09,23.21,33200.0,18.8464,19.0096,18.8464,18.9443,33200.0
2011-07-01 10:30:00,23.21,23.26,23.16,23.22,73200.0,18.9443,18.9851,18.9035,18.9525,73200.0
2011-07-01 10:40:00,23.23,23.29,23.21,23.23,49900.0,18.9606,19.0096,18.9443,18.9606,49900.0
2011-07-01 10:50:00,23.23,23.34,23.21,23.3,71700.0,18.9606,19.0504,18.9443,19.0178,71700.0
2011-07-01 11:00:00,23.29,23.3,23.19,23.3,41500.0,19.0096,19.0178,18.928,19.0178,41500.0
2011-07-01 11:10:00,23.3,23.33,23.22,23.31,23100.0,19.0178,19.0423,18.9525,19.0259,23100.0
2011-07-01 11:20:00,23.32,23.37,23.29,23.32,46100.0,19.0341,19.0749,19.0096,19.0341,46100.0
2011-07-01 11:30:00,23.32,23.41,23.29,23.39,83000.0,19.0341,19.1076,19.0096,19.0912,83000.0
2011-07-01 11:40:00,23.38,23.38,23.32,23.33,25600.0,19.0831,19.0831,19.0341,19.0423,25600.0
2011-07-01 11:50:00,23.33,23.4,23.33,23.38,25900.0,19.0423,19.0994,19.0423,19.0831,25900.0
2011-07-01 12:00:00,23.38,23.43,23.37,23.42,42500.0,19.0831,19.1239,19.0749,19.1157,42500.0
2011-07-01 12:10:00,23.41,23.45,23.39,23.41,28100.0,19.1076,19.1402,19.0912,19.1076,28100.0
2011-07-01 12:20:00,23.4,23.51,23.38,23.47,78300.0,19.0994,19.1892,19.0831,19.1565,78300.0
2011-07-01 12:30:00,23.48,23.5,23.43,23.5,69700.0,19.1647,19.181,19.1239,19.181,69700.0
2011-07-01 12:40:00,23.5,23.5,23.42,23.42,16500.0,19.181,19.181,19.1157,19.1157,16500.0
2011-07-01 12:50:00,23.42,23.45,23.39,23.45,15300.0,19.1157,19.1402,19.0912,19.1402,15300.0
2011-07-01 13:00:00,23.44,23.58,23.41,23.57,83300.0,19.1321,19.2463,19.1076,19.2382,83300.0
2011-07-01 13:10:00,23.57,23.57,23.5,23.51,22900.0,19.2382,19.2382,19.181,19.1892,22900.0
2011-07-01 13:20:00,23.5,23.55,23.5,23.54,12300.0,19.181,19.2218,19.181,19.2137,12300.0
2011-07-01 13:30:00,23.53,23.56,23.51,23.54,39600.0,19.2055,19.23,19.1892,19.2137,39600.0
2011-07-01 13:40:00,23.54,23.54,23.46,23.46,20700.0,19.2137,19.2137,19.1484,19.1484,20700.0
2011-07-01 13:50:00,23.47,23.52,23.46,23.49,18700.0,19.1565,19.1973,19.1484,19.1729,18700.0
2011-07-01 14:00:00,23.49,23.49,23.43,23.44,34000.0,19.1729,19.1729,19.1239,19.1321,34000.0
2011-07-01 14:10:00,23.45,23.49,23.44,23.48,26000.0,19.1402,19.1729,19.1321,19.1647,26000.0
2011-07-01 14:20:00,23.47,23.5,23.46,23.5,20300.0,19.1565,19.181,19.1484,19.181,20300.0
2011-07-01 14:30:00,23.5,23.52,23.48,23.5,21800.0,19.181,19.1973,19.1647,19.181,21800.0
2011-07-01 14:40:00,23.5,23.51,23.48,23.49,29400.0,19.181,19.1892,19.1647,19.1729,29400.0
2011-07-01 14:50:00,23.49,23.52,23.49,23.52,35500.0,19.1729,19.1973,19.1729,19.1973,35500.0
2011-07-01 15:00:00,23.52,23.53,23.47,23.47,33900.0,19.1973,19.2055,19.1565,19.1565,33900.0
2011-07-01 15:10:00,23.47,23.5,23.45,23.45,54000.0,19.1565,19.181,19.1402,19.1402,54000.0
2011-07-01 15:20:00,23.45,23.46,23.42,23.44,47300.0,19.1402,19.1484,19.1157,19.1321,47300.0
2011-07-01 15:30:00,23.44,23.44,23.38,23.43,111800.0,19.1321,19.1321,19.0831,19.1239,111800.0
2011-07-01 15:40:00,23.43,23.45,23.41,23.42,137200.0,19.1239,19.1402,19.1076,19.1157,137200.0
2011-07-01 15:50:00,23.43,23.47,23.41,23.44,126700.0,19.1239,19.1565,19.1076,19.1321,126700.0
2011-07-05 09:30:00,23.43,23.54,23.33,23.33,48800.0,19.1239,19.2137,19.0423,19.0423,48800.0
2011-07-05 09:40:00,23.33,23.33,23.14,23.25,84100.0,19.0423,19.0423,18.8872,18.977,84100.0
2011-07-05 09:50:00,23.26,23.34,23.15,23.21,39700.0,18.9851,19.0504,18.8953,18.9443,39700.0
2011-07-05 10:00:00,23.19,23.29,23.13,23.19,65000.0,18.928,19.0096,18.879,18.928,65000.0
2011-07-05 10:10:00,23.18,23.2,23.06,23.13,171600.0,18.9198,18.9362,18.8219,18.879,171600.0
2011-07-05 10:20:00,23.13,23.13,22.94,23.07,114700.0,18.879,18.879,18.7239,18.8301,114700.0
2011-07-05 10:30:00,23.07,23.13,23.02,23.05,59400.0,18.8301,18.879,18.7892,18.8137,59400.0
2011-07-05 10:40:00,23.05,23.14,23.03,23.07,57500.0,18.8137,18.8872,18.7974,18.8301,57500.0
2011-07-05 10:50:00,23.07,23.07,22.97,23.0,41100.0,18.8301,18.8301,18.7484,18.7729,41100.0
2011-07-05 11:00:00,23.01,23.02,22.95,22.95,37900.0,18.7811,18.7892,18.7321,18.7321,37900.0
2011-07-05 11:10:00,22.94,22.98,22.92,22.95,42400.0,18.7239,18.7566,18.7076,18.7321,42400.0
2011-07-05 11:20:00,22.96,23.01,22.94,23.0,32600.0,18.7403,18.7811,18.7239,18.7729,32600.0
2011-07-05 11:30:00,22.99,23.06,22.96,22.96,36200.0,18.7648,18.8219,18.7403,18.7403,36200.0
2011-07-05 11:40:00,22.96,23.04,22.95,23.03,31900.0,18.7403,18.8056,18.7321,18.7974,31900.0
2011-07-05 11:50:00,23.03,23.07,23.0,23.02,35500.0,18.7974,18.8301,18.7729,18.7892,35500.0
2011-07-05 12:00:00,23.02,23.05,23.02,23.03,16800.0,18.7892,18.8137,18.7892,18.7974,16800.0
2011-07-05 12:10:00,23.03,23.05,23.0,23.01,26300.0,18.7974,18.8137,18.7729,18.7811,26300.0
2011-07-05 12:20:00,23.0,23.05,23.0,23.02,19100.0,18.7729,18.8137,18.7729,18.7892,19100.0
2011-07-05 12:30:00,23.03,23.05,22.98,22.99,22300.0,18.7974,18.8137,18.7566,18.7648,22300.0
2011-07-05 12:40:00,22.99,23.0,22.95,22.97,47300.0,18.7648,18.7729,18.7321,18.7484,47300.0
2011-07-05 12:50:00,22.96,23.04,22.96,23.02,39400.0,18.7403,18.8056,18.7403,18.7892,39400.0
2011-07-05 13:00:00,23.03,23.07,23.0,23.06,30000.0,18.7974,18.8301,18.7729,18.8219,30000.0
2011-07-05 13:10:00,23.06,23.15,23.06,23.13,50600.0,18.8219,18.8953,18.8219,18.879,50600.0
2011-07-05 13:20:00,23.13,23.15,23.1,23.1,18000.0,18.879,18.8953,18.8545,18.8545,18000.0
2011-07-05 13:30:00,23.1,23.13,23.03,23.03,79000.0,18.8545,18.879,18.7974,18.7974,79000.0
2011-07-05 13:40:00,23.03,23.09,23.0,23.08,50100.0,18.7974,18.8464,18.7729,18.8382,50100.0
2011-07-05 13:50:00,23.07,23.1,23.05,23.06,27300.0,18.8301,18.8545,18.8137,18.8219,27300.0
2011-07-05 14:00:00,23.06,23.07,23.0,23.01,64800.0,18.8219,18.8301,18.7729,18.7811,64800.0
2011-07-05 14:10:00,23.01,23.04,22.98,22.98,36300.0,18.7811,18.8056,18.7566,18.7566,36300.0
2011-07-05 14:20:00,22.98,22.99,22.93,22.96,76500.0,18.7566,18.7648,18.7158,18.7403,76500.0
2011-07-05 14:30:00,22.95,22.99,22.93,22.99,48900.0,18.7321,18.7648,18.7158,18.7648,48900.0
2011-07-05 14:40:00,22.98,23.03,22.96,23.02,34700.0,18.7566,18.7974,18.7403,18.7892,34700.0
2011-07-05 14:50:00,23.02,23.03,23.0,23.02,41100.0,18.7892,18.7974,18.7729,18.7892,41100.0
2011-07-05 15:00:00,23.03,23.08,22.99,23.08,81700.0,18.7974,18.8382,18.7648,18.8382,81700.0
2011-07-05 15:10:00,23.07,23.12,23.02,23.09,84600.0,18.8301,18.8709,18.7892,18.8464,84600.0
2011-07-05 15:20:00,23.09,23.13,23.07,23.09,102800.0,18.8464,18.879,18.8301,18.8464,102800.0
2011-07-05 15:30:00,23.09,23.12,23.07,23.11,94700.0,18.8464,18.8709,18.8301,18.8627,94700.0
2011-07-05 15:40:00,23.1,23.11,23.04,23.04,109500.0,18.8545,18.8627,18.8056,18.8056,109500.0
2011-07-05 15:50:00,23.04,23.08,23.04,23.08,161100.0,18.8056,18.8382,18.8056,18.8382,161100.0
2011-07-06 09:30:00,22.98,23.0,22.52,22.91,208800.0,18.7566,18.7729,18.3811,18.6995,208800.0
2011-07-06 09:40:00,22.9,23.14,22.79,23.14,300900.0,18.6913,18.8872,18.6015,18.8872,300900.0
2011-07-06 09:50:00,23.15,23.18,23.01,23.09,102700.0,18.8953,18.9198,18.7811,18.8464,102700.0
2011-07-06 10:00:00,23.09,23.11,22.92,23.04,142200.0,18.8464,18.8627,18.7076,18.8056,142200.0
2011-07-06 10:10:00,23.03,23.04,22.88,22.9,51100.0,18.7974,18.8056,18.675,18.6913,51100.0
2011-07-06 10:20:00,22.9,22.99,22.9,22.97,63800.0,18.6913,18.7648,18.6913,18.7484,63800.0
2011-07-06 10:30:00,22.96,22.97,22.87,22.93,45400.0,18.7403,18.7484,18.6668,18.7158,45400.0
2011-07-06 10:40:00,22.94,22.94,22.8,22.86,53600.0,18.7239,18.7239,18.6097,18.6586,53600.0
2011-07-06 10:50:00,22.86,23.02,22.85,22.97,66300.0,18.6586,18.7892,18.6505,18.7484,66300.0
2011-07-06 11:00:00,22.98,23.05,22.91,22.93,75200.0,18.7566,18.8137,18.6995,18.7158,75200.0
2011-07-06 11:10:00,22.95,23.09,22.95,23.05,60900.0,18.7321,18.8464,18.7321,18.8137,60900.0
2011-07-06 11:20:00,23.06,23.14,23.02,23.1,60700.0,18.8219,18.8872,18.7892,18.8545,60700.0
2011-07-06 11:30:00,23.09,23.27,23.09,23.24,128300.0,18.8464,18.9933,18.8464,18.9688,128300.0
2011-07-06 11:40:00,23.24,23.34,23.23,23.26,71900.0,18.9688,19.0504,18.9606,18.9851,71900.0
2011-07-06 11:50:00,23.26,23.4,23.25,23.38,100300.0,18.9851,19.0994,18.977,19.0831,100300.0
2011-07-06 12:00:00,23.39,23.41,23.36,23.37,101000.0,19.0912,19.1076,19.0668,19.0749,101000.0
2011-07-06 12:10:00,23.38,23.42,23.38,23.41,89600.0,19.0831,19.1157,19.0831,19.1076,89600.0
2011-07-06 12:20:00,23.4,23.43,23.37,23.43,38200.0,19.0994,19.1239,19.0749,19.1239,38200.0
2011-07-06 12:30:00,23.43,23.62,23.43,23.61,107500.0,19.1239,19.279,19.1239,19.2708,107500.0
2011-07-06 12:40:00,23.62,23.64,23.52,23.56,58200.0,19.279,19.2953,19.1973,19.23,58200.0
2011-07-06 12:50:00,23.56,23.7,23.55,23.7,75500.0,19.23,19.3443,19.2218,19.3443,75500.0
2011-07-06 13:00:00,23.69,23.7,23.61,23.62,158500.0,19.3361,19.3443,19.2708,19.279,158500.0
2011-07-06 13:10:00,23.63,23.64,23.58,23.6,45600.0,19.2871,19.2953,19.2463,19.2626,45600.0
2011-07-06 13:20:00,23.6,23.64,23.55,23.58,68400.0,19.2626,19.2953,19.2218,19.2463,68400.0
2011-07-06 13:30:00,23.57,23.58,23.52,23.56,43400.0,19.2382,19.2463,19.1973,19.23,43400.0
2011-07-06 13:40:00,23.56,23.59,23.54,23.56,44900.0,19.23,19.2545,19.2137,19.23,44900.0
2011-07-06 13:50:00,23.56,23.94,23.55,23.88,475600.0,19.23,19.5402,19.2218,19.4912,475600.0
2011-07-06 14:00:00,23.87,24.08,23.87,23.9,351500.0,19.483,19.6544,19.483,19.5075,351500.0
2011-07-06 14:10:00,23.9,23.91,23.78,23.84,138600.0,19.5075,19.5157,19.4096,19.4585,138600.0
2011-07-06 14:20:00,23.84,23.85,23.74,23.79,84600.0,19.4585,19.4667,19.3769,19.4177,84600.0
2011-07-06 14:30:00,23.79,23.79,23.68,23.71,73100.0,19.4177,19.4177,19.3279,19.3524,73100.0
2011-07-06 14:40:00,23.71,23.85,23.68,23.8,97100.0,19.3524,19.4667,19.3279,19.4259,97100.0
2011-07-06 14:50:00,23.8,23.8,23.66,23.67,179800.0,19.4259,19.4259,19.3116,19.3198,179800.0
2011-07-06 15:00:00,23.66,23.68,23.56,23.65,151800.0,19.3116,19.3279,19.23,19.3035,151800.0
2011-07-06 15:10:00,23.66,23.69,23.59,23.68,123100.0,19.3116,19.3361,19.2545,19.3279,123100.0
2011-07-06 15:20:00,23.67,23.68,23.6,23.61,82700.0,19.3198,19.3279,19.2626,19.2708,82700.0
2011-07-06 15:30:00,23.61,23.63,23.57,23.61,168700.0,19.2708,19.2871,19.2382,19.2708,168700.0
2011-07-06 15:40:00,23.6,23.67,23.6,23.64,214500.0,19.2626,19.3198,19.2626,19.2953,214500.0
2011-07-06 15:50:00,23.63,23.67,23.61,23.67,325000.0,19.2871,19.3198,19.2708,19.3198,325000.0
2011-07-07 09:30:00,24.18,24.37,24.12,24.32,214000.0,19.736,19.8911,19.6871,19.8503,214000.0
2011-07-07 09:40:00,24.29,24.78,24.29,24.69,437300.0,19.8258,20.2258,19.8258,20.1523,437300.0
2011-07-07 09:50:00,24.69,24.83,24.56,24.57,317300.0,20.1523,20.2666,20.0462,20.0544,317300.0
2011-07-07 10:00:00,24.57,24.7,24.53,24.62,151300.0,20.0544,20.1605,20.0217,20.0952,151300.0
2011-07-07 10:10:00,24.63,24.7,24.6,24.63,97800.0,20.1033,20.1605,20.0789,20.1033,97800.0
2011-07-07 10:20:00,24.64,24.88,24.61,24.86,178000.0,20.1115,20.3074,20.087,20.2911,178000.0
2011-07-07 10:30:00,24.87,25.3,24.84,25.26,373300.0,20.2992,20.6502,20.2748,20.6176,373300.0
2011-07-07 10:40:00,25.26,25.49,25.24,25.29,364000.0,20.6176,20.8053,20.6012,20.642,364000.0
2011-07-07 10:50:00,25.29,25.43,25.14,25.43,199000.0,20.642,20.7563,20.5196,20.7563,199000.0
2011-07-07 11:00:00,25.43,25.43,25.04,25.08,182600.0,20.7563,20.7563,20.438,20.4706,182600.0
2011-07-07 11:10:00,25.08,25.12,24.95,24.97,89800.0,20.4706,20.5033,20.3645,20.3809,89800.0
2011-07-07 11:20:00,24.96,25.2,24.95,25.01,109300.0,20.3727,20.5686,20.3645,20.4135,109300.0
2011-07-07 11:30:00,25.01,25.06,24.95,25.06,117900.0,20.4135,20.4543,20.3645,20.4543,117900.0
2011-07-07 11:40:00,25.05,25.12,24.99,25.09,72100.0,20.4462,20.5033,20.3972,20.4788,72100.0
2011-07-07 11:50:00,25.09,25.16,25.02,25.02,36200.0,20.4788,20.5359,20.4217,20.4217,36200.0
2011-07-07 12:00:00,25.03,25.06,24.97,25.06,62900.0,20.4298,20.4543,20.3809,20.4543,62900.0
2011-07-07 12:10:00,25.06,25.12,25.01,25.11,92700.0,20.4543,20.5033,20.4135,20.4951,92700.0
2011-07-07 12:20:00,25.12,25.21,25.12,25.14,46300.0,20.5033,20.5768,20.5033,20.5196,46300.0
2011-07-07 12:30:00,25.14,25.15,25.02,25.08,72300.0,20.5196,20.5278,20.4217,20.4706,72300.0
2011-07-07 12:40:00,25.08,25.13,25.03,25.11,69100.0,20.4706,20.5115,20.4298,20.4951,69100.0
2011-07-07 12:50:00,25.11,25.24,25.11,25.19,72800.0,20.4951,20.6012,20.4951,20.5604,72800.0
2011-07-07 13:00:00,25.19,25.21,25.15,25.21,63300.0,20.5604,20.5768,20.5278,20.5768,63300.0
2011-07-07 13:10:00,25.22,25.3,25.14,25.29,103700.0,20.5849,20.6502,20.5196,20.642,103700.0
2011-07-07 13:20:00,25.29,25.3,25.24,25.28,65300.0,20.642,20.6502,20.6012,20.6339,65300.0
2011-07-07 13:30:00,25.28,25.29,25.16,25.28,116300.0,20.6339,20.642,20.5359,20.6339,116300.0
2011-07-07 13:40:00,25.28,25.3,25.16,25.21,70100.0,20.6339,20.6502,20.5359,20.5768,70100.0
2011-07-07 13:50:00,25.2,25.28,25.16,25.16,70100.0,20.5686,20.6339,20.5359,20.5359,70100.0
2011-07-07 14:00:00,25.16,25.2,25.15,25.18,64100.0,20.5359,20.5686,20.5278,20.5523,64100.0
2011-07-07 14:10:00,25.17,25.19,25.11,25.16,70900.0,20.5441,20.5604,20.4951,20.5359,70900.0
2011-07-07 14:20:00,25.17,25.22,25.12,25.17,81000.0,20.5441,20.5849,20.5033,20.5441,81000.0
2011-07-07 14:30:00,25.17,25.26,25.16,25.17,66600.0,20.5441,20.6176,20.5359,20.5441,66600.0
2011-07-07 14:40:00,25.18,25.19,25.09,25.1,48100.0,20.5523,20.5604,20.4788,20.487,48100.0
2011-07-07 14:50:00,25.09,25.18,25.07,25.17,135300.0,20.4788,20.5523,20.4625,20.5441,135300.0
2011-07-07 15:00:00,25.17,25.24,25.14,25.21,96600.0,20.5441,20.6012,20.5196,20.5768,96600.0
2011-07-07 15:10:00,25.22,25.25,25.18,25.21,99700.0,20.5849,20.6094,20.5523,20.5768,99700.0
2011-07-07 15:20:00,25.2,25.23,25.18,25.19,123500.0,20.5686,20.5931,20.5523,20.5604,123500.0
2011-07-07 15:30:00,25.2,25.24,25.18,25.2,263700.0,20.5686,20.6012,20.5523,20.5686,263700.0
2011-07-07 15:40:00,25.21,25.21,25.16,25.2,254100.0,20.5768,20.5768,20.5359,20.5686,254100.0
2011-07-07 15:50:00,25.2,25.23,25.17,25.22,608100.0,20.5686,20.5931,20.5441,20.5849,608100.0
2011-07-08 09:30:00,24.88,24.92,24.64,24.73,248100.0,20.3074,20.34,20.1115,20.185,248100.0
2011-07-08 09:40:00,24.73,24.85,24.7,24.82,162900.0,20.185,20.2829,20.1605,20.2584,162900.0
2011-07-08 09:50:00,24.82,25.09,24.81,25.04,210600.0,20.2584,20.4788,20.2503,20.438,210600.0
2011-07-08 10:00:00,25.05,25.05,24.89,24.94,126700.0,20.4462,20.4462,20.3156,20.3564,126700.0
2011-07-08 10:10:00,24.92,24.93,24.72,24.72,104100.0,20.34,20.3482,20.1768,20.1768,104100.0
2011-07-08 10:20:00,24.73,24.86,24.72,24.81,85500.0,20.185,20.2911,20.1768,20.2503,85500.0
2011-07-08 10:30:00,24.8,24.83,24.75,24.76,107300.0,20.2421,20.2666,20.2013,20.2095,107300.0
2011-07-08 10:40:00,24.75,24.8,24.71,24.72,86300.0,20.2013,20.2421,20.1686,20.1768,86300.0
2011-07-08 10:50:00,24.72,24.79,24.68,24.68,57600.0,20.1768,20.2339,20.1442,20.1442,57600.0
2011-07-08 11:00:00,24.68,24.68,24.52,24.66,107200.0,20.1442,20.1442,20.0136,20.1278,107200.0
2011-07-08 11:10:00,24.64,24.75,24.6,24.71,85100.0,20.1115,20.2013,20.0789,20.1686,85100.0
2011-07-08 11:20:00,24.71,24.74,24.63,24.63,45700.0,20.1686,20.1931,20.1033,20.1033,45700.0
2011-07-08 11:30:00,24.63,24.82,24.59,24.82,100400.0,20.1033,20.2584,20.0707,20.2584,100400.0
2011-07-08 11:40:00,24.82,24.97,24.82,24.95,114100.0,20.2584,20.3809,20.2584,20.3645,114100.0
2011-07-08 11:50:00,24.95,25.0,24.92,24.93,58600.0,20.3645,20.4053,20.34,20.3482,58600.0
2011-07-08 12:00:00,24.93,24.93,24.85,24.87,73300.0,20.3482,20.3482,20.2829,20.2992,73300.0
2011-07-08 12:10:00,24.87,24.87,24.81,24.82,34600.0,20.2992,20.2992,20.2503,20.2584,34600.0
2011-07-08 12:20:00,24.82,24.84,24.77,24.8,40500.0,20.2584,20.2748,20.2176,20.2421,40500.0
2011-07-08 12:30:00,24.81,24.83,24.76,24.79,33000.0,20.2503,20.2666,20.2095,20.2339,33000.0
2011-07-08 12:40:00,24.8,24.88,24.79,24.87,60000.0,20.2421,20.3074,20.2339,20.2992,60000.0
2011-07-08 12:50:00,24.88,24.89,24.84,24.85,51800.0,20.3074,20.3156,20.2748,20.2829,51800.0
2011-07-08 13:00:00,24.84,24.85,24.75,24.77,39400.0,20.2748,20.2829,20.2013,20.2176,39400.0
2011-07-08 13:10:00,24.77,24.77,24.71,24.72,40700.0,20.2176,20.2176,20.1686,20.1768,40700.0
2011-07-08 13:20:00,24.72,24.79,24.7,24.79,64200.0,20.1768,20.2339,20.1605,20.2339,64200.0
2011-07-08 13:30:00,24.78,24.81,24.78,24.8,65700.0,20.2258,20.2503,20.2258,20.2421,65700.0
2011-07-08 13:40:00,24.8,24.81,24.73,24.73,46000.0,20.2421,20.2503,20.185,20.185,46000.0
2011-07-08 13:50:00,24.72,24.73,24.68,24.69,43500.0,20.1768,20.185,20.1442,20.1523,43500.0
2011-07-08 14:00:00,24.68,24.69,24.62,24.68,86100.0,20.1442,20.1523,20.0952,20.1442,86100.0
2011-07-08 14:10:00,24.67,24.68,24.59,24.65,68600.0,20.136,20.1442,20.0707,20.1197,68600.0
2011-07-08 14:20:00,24.66,24.66,24.61,24.64,33700.0,20.1278,20.1278,20.087,20.1115,33700.0
2011-07-08 14:30:00,24.65,24.7,24.62,24.66,80300.0,20.1197,20.1605,20.0952,20.1278,80300.0
2011-07-08 14:40:00,24.65,24.67,24.62,24.65,48400.0,20.1197,20.136,20.0952,20.1197,48400.0
2011-07-08 14:50:00,24.64,24.65,24.61,24.61,47600.0,20.1115,20.1197,20.087,20.087,47600.0
2011-07-08 15:00:00,24.62,24.68,24.62,24.66,71600.0,20.0952,20.1442,20.0952,20.1278,71600.0
2011-07-08 15:10:00,24.67,24.67,24.63,24.64,81300.0,20.136,20.136,20.1033,20.1115,81300.0
2011-07-08 15:20:00,24.64,24.69,24.63,24.66,63700.0,20.1115,20.1523,20.1033,20.1278,63700.0
2011-07-08 15:30:00,24.66,24.71,24.65,24.69,100400.0,20.1278,20.1686,20.1197,20.1523,100400.0
2011-07-08 15:40:00,24.7,24.74,24.69,24.73,143800.0,20.1605,20.1931,20.1523,20.185,143800.0
2011-07-08 15:50:00,24.72,24.77,24.7,24.73,260500.0,20.1768,20.2176,20.1605,20.185,260500.0
2011-07-11 09:30:00,24.38,24.7,24.35,24.61,133800.0,19.8993,20.1605,19.8748,20.087,133800.0
2011-07-11 09:40:00,24.63,24.92,24.63,24.9,155400.0,20.1033,20.34,20.1033,20.3237,155400.0
2011-07-11 09:50:00,24.89,25.09,24.88,25.0,173100.0,20.3156,20.4788,20.3074,20.4053,173100.0
2011-07-11 10:00:00,25.0,25.17,24.98,25.0,309800.0,20.4053,20.5441,20.389,20.4053,309800.0
2011-07-11 10:10:00,25.0,25.02,24.81,24.82,114200.0,20.4053,20.4217,20.2503,20.2584,114200.0
2011-07-11 10:20:00,24.82,24.98,24.81,24.93,63800.0,20.2584,20.389,20.2503,20.3482,63800.0
2011-07-11 10:30:00,24.9,24.96,24.7,24.71,92900.0,20.3237,20.3727,20.1605,20.1686,92900.0
2011-07-11 10:40:00,24.7,24.79,24.57,24.7,122300.0,20.1605,20.2339,20.0544,20.1605,122300.0
2011-07-11 10:50:00,24.69,24.74,24.57,24.61,54500.0,20.1523,20.1931,20.0544,20.087,54500.0
2011-07-11 11:00:00,24.6,24.62,24.4,24.45,43600.0,20.0789,20.0952,19.9156,19.9564,43600.0
2011-07-11 11:10:00,24.46,24.47,24.32,24.44,50000.0,19.9646,19.9728,19.8503,19.9483,50000.0
2011-07-11 11:20:00,24.45,24.67,24.44,24.64,89900.0,19.9564,20.136,19.9483,20.1115,89900.0
2011-07-11 11:30:00,24.63,24.66,24.4,24.42,60400.0,20.1033,20.1278,19.9156,19.9319,60400.0
2011-07-11 11:40:00,24.42,24.54,24.42,24.48,43200.0,19.9319,20.0299,19.9319,19.9809,43200.0
2011-07-11 11:50:00,24.48,24.56,24.46,24.47,41700.0,19.9809,20.0462,19.9646,19.9728,41700.0
2011-07-11 12:00:00,24.46,24.47,24.39,24.4,20200.0,19.9646,19.9728,19.9075,19.9156,20200.0
2011-07-11 12:10:00,24.4,24.45,24.35,24.45,25900.0,19.9156,19.9564,19.8748,19.9564,25900.0
2011-07-11 12:20:00,24.44,24.46,24.4,24.46,38100.0,19.9483,19.9646,19.9156,19.9646,38100.0
2011-07-11 12:30:00,24.46,24.48,24.31,24.36,25400.0,19.9646,19.9809,19.8422,19.883,25400.0
2011-07-11 12:40:00,24.37,24.41,24.28,24.28,31900.0,19.8911,19.9238,19.8177,19.8177,31900.0
2011-07-11 12:50:00,24.29,24.3,24.25,24.27,35300.0,19.8258,19.834,19.7932,19.8095,35300.0
2011-07-11 13:00:00,24.26,24.3,24.24,24.26,44500.0,19.8013,19.834,19.785,19.8013,44500.0
2011-07-11 13:10:00,24.26,24.28,24.18,24.21,53300.0,19.8013,19.8177,19.736,19.7605,53300.0
2011-07-11 13:20:00,24.21,24.25,24.17,24.21,32900.0,19.7605,19.7932,19.7279,19.7605,32900.0
2011-07-11 13:30:00,24.21,24.28,24.2,24.26,28100.0,19.7605,19.8177,19.7524,19.8013,28100.0
2011-07-11 13:40:00,24.25,24.28,24.21,24.26,29300.0,19.7932,19.8177,19.7605,19.8013,29300.0
2011-07-11 13:50:00,24.26,24.3,24.24,24.3,25500.0,19.8013,19.834,19.785,19.834,25500.0
2011-07-11 14:00:00,24.3,24.3,24.21,24.23,23600.0,19.834,19.834,19.7605,19.7769,23600.0
2011-07-11 14:10:00,24.21,24.22,24.11,24.12,46600.0,19.7605,19.7687,19.6789,19.6871,46600.0
2011-07-11 14:20:00,24.11,24.22,24.09,24.21,55100.0,19.6789,19.7687,19.6626,19.7605,55100.0
2011-07-11 14:30:00,24.21,24.36,24.16,24.34,103000.0,19.7605,19.883,19.7197,19.8666,103000.0
2011-07-11 14:40:00,24.33,24.34,24.25,24.25,40000.0,19.8585,19.8666,19.7932,19.7932,40000.0
2011-07-11 14:50:00,24.25,24.27,24.21,24.22,52100.0,19.7932,19.8095,19.7605,19.7687,52100.0
2011-07-11 15:00:00,24.22,24.32,24.22,24.25,140500.0,19.7687,19.8503,19.7687,19.7932,140500.0
2011-07-11 15:10:00,24.25,24.32,24.22,24.22,80800.0,19.7932,19.8503,19.7687,19.7687,80800.0
2011-07-11 15:20:00,24.23,24.3,24.21,24.29,90300.0,19.7769,19.834,19.7605,19.8258,90300.0
2011-07-11 15:30:00,24.3,24.33,24.19,24.2,131000.0,19.834,19.8585,19.7442,19.7524,131000.0
2011-07-11 15:40:00,24.2,24.25,24.15,24.15,164200.0,19.7524,19.7932,19.7116,19.7116,164200.0
2011-07-11 15:50:00,24.16,24.23,24.13,24.22,244100.0,19.7197,19.7769,19.6952,19.7687,244100.0
2011-07-12 09:30:00,24.08,24.08,23.4,23.56,162900.0,19.6544,19.6544,19.0994,19.23,162900.0
2011-07-12 09:40:00,23.56,23.57,23.17,23.31,201900.0,19.23,19.2382,18.9117,19.0259,201900.0
2011-07-12 09:50:00,23.3,23.36,23.06,23.18,211100.0,19.0178,19.0668,18.8219,18.9198,211100.0
2011-07-12 10:00:00,23.19,23.45,23.19,23.45,146500.0,18.928,19.1402,18.928,19.1402,146500.0
2011-07-12 10:10:00,23.45,23.46,23.14,23.2,203700.0,19.1402,19.1484,18.8872,18.9362,203700.0
2011-07-12 10:20:00,23.21,23.25,23.01,23.12,164500.0,18.9443,18.977,18.7811,18.8709,164500.0
2011-07-12 10:30:00,23.12,23.22,23.07,23.12,117700.0,18.8709,18.9525,18.8301,18.8709,117700.0
2011-07-12 10:40:00,23.12,23.19,22.89,22.9,209000.0,18.8709,18.928,18.6831,18.6913,209000.0
2011-07-12 10:50:00,22.9,23.0,22.82,22.92,164200.0,18.6913,18.7729,18.626,18.7076,164200.0
2011-07-12 11:00:00,22.92,23.04,22.86,22.87,90500.0,18.7076,18.8056,18.6586,18.6668,90500.0
2011-07-12 11:10:00,22.87,22.93,22.79,22.8,171500.0,18.6668,18.7158,18.6015,18.6097,171500.0
2011-07-12 11:20:00,22.8,23.0,22.79,22.89,117500.0,18.6097,18.7729,18.6015,18.6831,117500.0
2011-07-12 11:30:00,22.88,22.93,22.85,22.9,91300.0,18.675,18.7158,18.6505,18.6913,91300.0
2011-07-12 11:40:00,22.9,23.06,22.9,23.0,59100.0,18.6913,18.8219,18.6913,18.7729,59100.0
2011-07-12 11:50:00,22.98,23.0,22.91,22.93,76000.0,18.7566,18.7729,18.6995,18.7158,76000.0
2011-07-12 12:00:00,22.93,23.0,22.88,22.91,136600.0,18.7158,18.7729,18.675,18.6995,136600.0
2011-07-12 12:10:00,22.91,22.91,22.68,22.69,116200.0,18.6995,18.6995,18.5117,18.5199,116200.0
2011-07-12 12:20:00,22.69,22.71,22.6,22.64,94100.0,18.5199,18.5362,18.4464,18.4791,94100.0
2011-07-12 12:30:00,22.64,22.78,22.64,22.7,48000.0,18.4791,18.5934,18.4791,18.5281,48000.0
2011-07-12 12:40:00,22.7,22.76,22.64,22.74,66000.0,18.5281,18.577,18.4791,18.5607,66000.0
2011-07-12 12:50:00,22.74,22.81,22.73,22.74,65900.0,18.5607,18.6178,18.5525,18.5607,65900.0
2011-07-12 13:00:00,22.73,22.74,22.69,22.74,58200.0,18.5525,18.5607,18.5199,18.5607,58200.0
2011-07-12 13:10:00,22.74,22.74,22.66,22.72,40700.0,18.5607,18.5607,18.4954,18.5444,40700.0
2011-07-12 13:20:00,22.73,22.74,22.67,22.67,32100.0,18.5525,18.5607,18.5036,18.5036,32100.0
2011-07-12 13:30:00,22.66,22.73,22.66,22.73,40200.0,18.4954,18.5525,18.4954,18.5525,40200.0
2011-07-12 13:40:00,22.72,22.72,22.67,22.68,36400.0,18.5444,18.5444,18.5036,18.5117,36400.0
2011-07-12 13:50:00,22.68,22.7,22.67,22.7,35400.0,18.5117,18.5281,18.5036,18.5281,35400.0
2011-07-12 14:00:00,22.69,22.86,22.69,22.81,69300.0,18.5199,18.6586,18.5199,18.6178,69300.0
2011-07-12 14:10:00,22.81,22.94,22.81,22.94,109000.0,18.6178,18.7239,18.6178,18.7239,109000.0
2011-07-12 14:20:00,22.93,22.97,22.84,22.92,84600.0,18.7158,18.7484,18.6423,18.7076,84600.0
2011-07-12 14:30:00,22.92,22.94,22.82,22.84,97600.0,18.7076,18.7239,18.626,18.6423,97600.0
2011-07-12 14:40:00,22.85,22.89,22.8,22.85,57600.0,18.6505,18.6831,18.6097,18.6505,57600.0
2011-07-12 14:50:00,22.85,22.85,22.7,22.7,124000.0,18.6505,18.6505,18.5281,18.5281,124000.0
2011-07-12 15:00:00,22.7,22.77,22.69,22.69,95200.0,18.5281,18.5852,18.5199,18.5199,95200.0
2011-07-12 15:10:00,22.69,22.72,22.65,22.65,78300.0,18.5199,18.5444,18.4872,18.4872,78300.0
2011-07-12 15:20:00,22.65,22.69,22.61,22.63,151200.0,18.4872,18.5199,18.4546,18.4709,151200.0
2011-07-12 15:30:00,22.62,22.63,22.54,22.6,257900.0,18.4628,18.4709,18.3975,18.4464,257900.0
2011-07-12 15:40:00,22.6,22.6,22.51,22.52,281000.0,18.4464,18.4464,18.373,18.3811,281000.0
2011-07-12 15:50:00,22.52,22.67,22.52,22.61,507800.0,18.3811,18.5036,18.3811,18.4546,507800.0
2011-07-13 09:30:00,22.87,23.2,22.84,23.0,205600.0,18.6668,18.9362,18.6423,18.7729,205600.0
2011-07-13 09:40:00,23.02,23.12,22.87,22.99,131300.0,18.7892,18.8709,18.6668,18.7648,131300.0
2011-07-13 09:50:00,23.0,23.06,22.9,22.94,103200.0,18.7729,18.8219,18.6913,18.7239,103200.0
2011-07-13 10:00:00,22.95,23.21,22.93,23.04,190100.0,18.7321,18.9443,18.7158,18.8056,190100.0
2011-07-13 10:10:00,23.04,23.3,22.95,23.24,167400.0,18.8056,19.0178,18.7321,18.9688,167400.0
2011-07-13 10:20:00,23.25,23.29,23.1,23.18,115500.0,18.977,19.0096,18.8545,18.9198,115500.0
2011-07-13 10:30:00,23.18,23.54,23.18,23.51,333000.0,18.9198,19.2137,18.9198,19.1892,333000.0
2011-07-13 10:40:00,23.52,23.55,23.4,23.4,171900.0,19.1973,19.2218,19.0994,19.0994,171900.0
2011-07-13 10:50:00,23.4,23.41,23.28,23.3,82600.0,19.0994,19.1076,19.0015,19.0178,82600.0
2011-07-13 11:00:00,23.29,23.31,23.16,23.2,87600.0,19.0096,19.0259,18.9035,18.9362,87600.0
2011-07-13 11:10:00,23.21,23.37,23.21,23.35,89600.0,18.9443,19.0749,18.9443,19.0586,89600.0
2011-07-13 11:20:00,23.37,23.41,23.34,23.35,67700.0,19.0749,19.1076,19.0504,19.0586,67700.0
2011-07-13 11:30:00,23.34,23.4,23.26,23.26,81700.0,19.0504,19.0994,18.9851,18.9851,81700.0
2011-07-13 11:40:00,23.27,23.29,23.16,23.17,73200.0,18.9933,19.0096,18.9035,18.9117,73200.0
2011-07-13 11:50:00,23.17,23.27,23.17,23.23,37500.0,18.9117,18.9933,18.9117,18.9606,37500.0
2011-07-13 12:00:00,23.23,23.26,23.16,23.21,53400.0,18.9606,18.9851,18.9035,18.9443,53400.0
2011-07-13 12:10:00,23.22,23.25,23.18,23.2,34800.0,18.9525,18.977,18.9198,18.9362,34800.0
2011-07-13 12:20:00,23.21,23.23,23.15,23.19,43300.0,18.9443,18.9606,18.8953,18.928,43300.0
2011-07-13 12:30:00,23.19,23.2,23.12,23.12,44900.0,18.928,18.9362,18.8709,18.8709,44900.0
2011-07-13 12:40:00,23.12,23.21,23.11,23.21,54200.0,18.8709,18.9443,18.8627,18.9443,54200.0
2011-07-13 12:50:00,23.21,23.26,23.19,23.21,102300.0,18.9443,18.9851,18.928,18.9443,102300.0
2011-07-13 13:00:00,23.2,23.22,23.11,23.14,59100.0,18.9362,18.9525,18.8627,18.8872,59100.0
2011-07-13 13:10:00,23.14,23.15,23.08,23.14,38100.0,18.8872,18.8953,18.8382,18.8872,38100.0
2011-07-13 13:20:00,23.14,23.14,23.06,23.11,32500.0,18.8872,18.8872,18.8219,18.8627,32500.0
2011-07-13 13:30:00,23.12,23.17,23.1,23.15,32200.0,18.8709,18.9117,18.8545,18.8953,32200.0
2011-07-13 13:40:00,23.15,23.15,23.09,23.1,16600.0,18.8953,18.8953,18.8464,18.8545,16600.0
2011-07-13 13:50:00,23.1,23.11,23.02,23.08,51700.0,18.8545,18.8627,18.7892,18.8382,51700.0
2011-07-13 14:00:00,23.07,23.1,23.03,23.03,43300.0,18.8301,18.8545,18.7974,18.7974,43300.0
2011-07-13 14:10:00,23.03,23.03,22.95,22.99,54800.0,18.7974,18.7974,18.7321,18.7648,54800.0
2011-07-13 14:20:00,23.0,23.0,22.9,22.92,39600.0,18.7729,18.7729,18.6913,18.7076,39600.0
2011-07-13 14:30:00,22.92,23.01,22.91,23.01,53600.0,18.7076,18.7811,18.6995,18.7811,53600.0
2011-07-13 14:40:00,23.0,23.02,22.96,22.99,32900.0,18.7729,18.7892,18.7403,18.7648,32900.0
2011-07-13 14:50:00,22.99,23.02,22.94,22.97,48400.0,18.7648,18.7892,18.7239,18.7484,48400.0
2011-07-13 15:00:00,22.98,23.0,22.88,22.91,72200.0,18.7566,18.7729,18.675,18.6995,72200.0
2011-07-13 15:10:00,22.92,22.93,22.81,22.86,80200.0,18.7076,18.7158,18.6178,18.6586,80200.0
2011-07-13 15:20:00,22.85,22.94,22.82,22.93,92600.0,18.6505,18.7239,18.626,18.7158,92600.0
2011-07-13 15:30:00,22.93,22.93,22.83,22.83,94400.0,18.7158,18.7158,18.6342,18.6342,94400.0
2011-07-13 15:40:00,22.83,22.88,22.8,22.86,168800.0,18.6342,18.675,18.6097,18.6586,168800.0
2011-07-13 15:50:00,22.85,22.86,22.82,22.83,194300.0,18.6505,18.6586,18.626,18.6342,194300.0
2011-07-14 09:30:00,22.87,23.0,22.55,22.73,165600.0,18.6668,18.7729,18.4056,18.5525,165600.0
2011-07-14 09:40:00,22.71,23.09,22.71,23.03,360300.0,18.5362,18.8464,18.5362,18.7974,360300.0
2011-07-14 09:50:00,23.03,23.56,23.03,23.54,351200.0,18.7974,19.23,18.7974,19.2137,351200.0
2011-07-14 10:00:00,23.54,23.55,23.34,23.43,160200.0,19.2137,19.2218,19.0504,19.1239,160200.0
2011-07-14 10:10:00,23.43,23.47,23.2,23.2,175200.0,19.1239,19.1565,18.9362,18.9362,175200.0
2011-07-14 10:20:00,23.2,23.35,23.19,23.24,156500.0,18.9362,19.0586,18.928,18.9688,156500.0
2011-07-14 10:30:00,23.25,23.33,23.19,23.24,165200.0,18.977,19.0423,18.928,18.9688,165200.0
2011-07-14 10:40:00,23.24,23.26,23.18,23.21,240000.0,18.9688,18.9851,18.9198,18.9443,240000.0
2011-07-14 10:50:00,23.21,23.23,23.1,23.13,141800.0,18.9443,18.9606,18.8545,18.879,141800.0
2011-07-14 11:00:00,23.12,23.18,23.06,23.12,172700.0,18.8709,18.9198,18.8219,18.8709,172700.0
2011-07-14 11:10:00,23.11,23.13,23.07,23.13,64000.0,18.8627,18.879,18.8301,18.879,64000.0
2011-07-14 11:20:00,23.12,23.14,22.97,23.0,116700.0,18.8709,18.8872,18.7484,18.7729,116700.0
2011-07-14 11:30:00,23.0,23.05,22.86,22.93,112700.0,18.7729,18.8137,18.6586,18.7158,112700.0
2011-07-14 11:40:00,22.92,22.98,22.9,22.93,57800.0,18.7076,18.7566,18.6913,18.7158,57800.0
2011-07-14 11:50:00,22.93,22.96,22.85,22.96,46500.0,18.7158,18.7403,18.6505,18.7403,46500.0
2011-07-14 12:00:00,22.98,23.02,22.89,22.96,93700.0,18.7566,18.7892,18.6831,18.7403,93700.0
2011-07-14 12:10:00,22.96,22.96,22.81,22.84,61000.0,18.7403,18.7403,18.6178,18.6423,61000.0
2011-07-14 12:20:00,22.85,22.9,22.81,22.9,30900.0,18.6505,18.6913,18.6178,18.6913,30900.0
2011-07-14 12:30:00,22.89,22.89,22.77,22.79,33400.0,18.6831,18.6831,18.5852,18.6015,33400.0
2011-07-14 12:40:00,22.79,22.9,22.78,22.84,45300.0,18.6015,18.6913,18.5934,18.6423,45300.0
2011-07-14 12:50:00,22.84,22.87,22.72,22.73,51400.0,18.6423,18.6668,18.5444,18.5525,51400.0
2011-07-14 13:00:00,22.74,22.78,22.66,22.69,59700.0,18.5607,18.5934,18.4954,18.5199,59700.0
2011-07-14 13:10:00,22.69,22.69,22.51,22.52,50700.0,18.5199,18.5199,18.373,18.3811,50700.0
2011-07-14 13:20:00,22.53,22.56,22.43,22.54,83000.0,18.3893,18.4138,18.3077,18.3975,83000.0
2011-07-14 13:30:00,22.55,22.84,22.55,22.65,103100.0,18.4056,18.6423,18.4056,18.4872,103100.0
2011-07-14 13:40:00,22.64,22.76,22.63,22.71,83100.0,18.4791,18.577,18.4709,18.5362,83100.0
2011-07-14 13:50:00,22.69,22.69,22.59,22.67,31800.0,18.5199,18.5199,18.4383,18.5036,31800.0
2011-07-14 14:00:00,22.68,22.74,22.65,22.68,60300.0,18.5117,18.5607,18.4872,18.5117,60300.0
2011-07-14 14:10:00,22.68,22.78,22.66,22.67,50800.0,18.5117,18.5934,18.4954,18.5036,50800.0
2011-07-14 14:20:00,22.68,22.72,22.52,22.61,97500.0,18.5117,18.5444,18.3811,18.4546,97500.0
2011-07-14 14:30:00,22.61,22.62,22.51,22.54,68300.0,18.4546,18.4628,18.373,18.3975,68300.0
2011-07-14 14:40:00,22.54,22.65,22.54,22.58,246900.0,18.3975,18.4872,18.3975,18.4301,246900.0
2011-07-14 14:50:00,22.59,22.61,22.48,22.51,115300.0,18.4383,18.4546,18.3485,18.373,115300.0
2011-07-14 15:00:00,22.5,22.51,22.4,22.42,102100.0,18.3648,18.373,18.2832,18.2995,102100.0
2011-07-14 15:10:00,22.41,22.45,22.4,22.44,92100.0,18.2914,18.324,18.2832,18.3158,92100.0
2011-07-14 15:20:00,22.44,22.5,22.4,22.43,124900.0,18.3158,18.3648,18.2832,18.3077,124900.0
2011-07-14 15:30:00,22.43,22.54,22.42,22.48,109400.0,18.3077,18.3975,18.2995,18.3485,109400.0
2011-07-14 15:40:00,22.48,22.5,22.41,22.42,169900.0,18.3485,18.3648,18.2914,18.2995,169900.0
2011-07-14 15:50:00,22.42,22.42,22.36,22.38,258800.0,18.2995,18.2995,18.2505,18.2669,258800.0
2011-07-15 09:30:00,22.64,22.72,22.46,22.54,146500.0,18.4791,18.5444,18.3322,18.3975,146500.0
2011-07-15 09:40:00,22.53,22.55,22.25,22.54,165900.0,18.3893,18.4056,18.1608,18.3975,165900.0
2011-07-15 09:50:00,22.53,22.53,22.28,22.5,110500.0,18.3893,18.3893,18.1852,18.3648,110500.0
2011-07-15 10:00:00,22.5,22.62,22.4,22.5,98800.0,18.3648,18.4628,18.2832,18.3648,98800.0
2011-07-15 10:10:00,22.5,22.5,22.4,22.42,54600.0,18.3648,18.3648,18.2832,18.2995,54600.0
2011-07-15 10:20:00,22.41,22.48,22.38,22.47,57300.0,18.2914,18.3485,18.2669,18.3403,57300.0
2011-07-15 10:30:00,22.48,22.53,22.39,22.46,73200.0,18.3485,18.3893,18.275,18.3322,73200.0
2011-07-15 10:40:00,22.45,22.7,22.43,22.54,99500.0,18.324,18.5281,18.3077,18.3975,99500.0
2011-07-15 10:50:00,22.53,22.63,22.48,22.49,32800.0,18.3893,18.4709,18.3485,18.3566,32800.0
2011-07-15 11:00:00,22.49,22.54,22.45,22.47,49300.0,18.3566,18.3975,18.324,18.3403,49300.0
2011-07-15 11:10:00,22.47,22.54,22.43,22.49,37800.0,18.3403,18.3975,18.3077,18.3566,37800.0
2011-07-15 11:20:00,22.49,22.56,22.46,22.47,32200.0,18.3566,18.4138,18.3322,18.3403,32200.0
2011-07-15 11:30:00,22.49,22.55,22.45,22.51,23900.0,18.3566,18.4056,18.324,18.373,23900.0
2011-07-15 11:40:00,22.51,22.51,22.44,22.5,31300.0,18.373,18.373,18.3158,18.3648,31300.0
2011-07-15 11:50:00,22.5,22.54,22.47,22.47,19600.0,18.3648,18.3975,18.3403,18.3403,19600.0
2011-07-15 12:00:00,22.46,22.61,22.46,22.57,56000.0,18.3322,18.4546,18.3322,18.4219,56000.0
2011-07-15 12:10:00,22.57,22.6,22.51,22.52,30000.0,18.4219,18.4464,18.373,18.3811,30000.0
2011-07-15 12:20:00,22.53,22.58,22.47,22.58,19100.0,18.3893,18.4301,18.3403,18.4301,19100.0
2011-07-15 12:30:00,22.59,22.6,22.57,22.59,14400.0,18.4383,18.4464,18.4219,18.4383,14400.0
2011-07-15 12:40:00,22.59,22.62,22.52,22.62,39000.0,18.4383,18.4628,18.3811,18.4628,39000.0
2011-07-15 12:50:00,22.62,22.67,22.57,22.64,18800.0,18.4628,18.5036,18.4219,18.4791,18800.0
2011-07-15 13:00:00,22.64,22.67,22.59,22.67,37700.0,18.4791,18.5036,18.4383,18.5036,37700.0
2011-07-15 13:10:00,22.68,22.68,22.63,22.65,14000.0,18.5117,18.5117,18.4709,18.4872,14000.0
2011-07-15 13:20:00,22.64,22.69,22.64,22.66,13800.0,18.4791,18.5199,18.4791,18.4954,13800.0
2011-07-15 13:30:00,22.66,22.66,22.63,22.64,7300.0,18.4954,18.4954,18.4709,18.4791,7300.0
2011-07-15 13:40:00,22.64,22.64,22.58,22.58,22000.0,18.4791,18.4791,18.4301,18.4301,22000.0
2011-07-15 13:50:00,22.58,22.61,22.54,22.58,35000.0,18.4301,18.4546,18.3975,18.4301,35000.0
2011-07-15 14:00:00,22.58,22.6,22.54,22.55,20900.0,18.4301,18.4464,18.3975,18.4056,20900.0
2011-07-15 14:10:00,22.55,22.57,22.51,22.54,21900.0,18.4056,18.4219,18.373,18.3975,21900.0
2011-07-15 14:20:00,22.55,22.55,22.5,22.53,31500.0,18.4056,18.4056,18.3648,18.3893,31500.0
2011-07-15 14:30:00,22.52,22.55,22.5,22.53,23100.0,18.3811,18.4056,18.3648,18.3893,23100.0
2011-07-15 14:40:00,22.53,22.59,22.52,22.56,23300.0,18.3893,18.4383,18.3811,18.4138,23300.0
2011-07-15 14:50:00,22.57,22.6,22.56,22.57,30000.0,18.4219,18.4464,18.4138,18.4219,30000.0
2011-07-15 15:00:00,22.57,22.63,22.57,22.62,35100.0,18.4219,18.4709,18.4219,18.4628,35100.0
2011-07-15 15:10:00,22.61,22.62,22.58,22.62,30100.0,18.4546,18.4628,18.4301,18.4628,30100.0
2011-07-15 15:20:00,22.61,22.69,22.61,22.68,56300.0,18.4546,18.5199,18.4546,18.5117,56300.0
2011-07-15 15:30:00,22.67,22.71,22.64,22.68,108500.0,18.5036,18.5362,18.4791,18.5117,108500.0
2011-07-15 15:40:00,22.68,22.75,22.66,22.72,124000.0,18.5117,18.5689,18.4954,18.5444,124000.0
2011-07-15 15:50:00,22.72,22.73,22.63,22.68,348300.0,18.5444,18.5525,18.4709,18.5117,348300.0
2011-07-18 09:30:00,22.57,22.7,22.44,22.6,78300.0,18.4219,18.5281,18.3158,18.4464,78300.0
2011-07-18 09:40:00,22.61,22.67,22.34,22.38,77200.0,18.4546,18.5036,18.2342,18.2669,77200.0
2011-07-18 09:50:00,22.38,22.39,22.14,22.15,148200.0,18.2669,18.275,18.071,18.0791,148200.0
2011-07-18 10:00:00,22.16,22.39,22.14,22.24,147500.0,18.0873,18.275,18.071,18.1526,147500.0
2011-07-18 10:10:00,22.25,22.3,22.11,22.26,164700.0,18.1608,18.2016,18.0465,18.1689,164700.0
2011-07-18 10:20:00,22.27,22.34,22.2,22.28,72400.0,18.1771,18.2342,18.1199,18.1852,72400.0
2011-07-18 10:30:00,22.28,22.29,22.21,22.22,47900.0,18.1852,18.1934,18.1281,18.1363,47900.0
2011-07-18 10:40:00,22.23,22.33,22.16,22.16,42400.0,18.1444,18.2261,18.0873,18.0873,42400.0
2011-07-18 10:50:00,22.15,22.2,22.09,22.2,56400.0,18.0791,18.1199,18.0302,18.1199,56400.0
2011-07-18 11:00:00,22.19,22.19,22.05,22.09,59800.0,18.1118,18.1118,17.9975,18.0302,59800.0
2011-07-18 11:10:00,22.09,22.12,22.01,22.06,88600.0,18.0302,18.0546,17.9649,18.0057,88600.0
2011-07-18 11:20:00,22.05,22.09,22.0,22.01,43200.0,17.9975,18.0302,17.9567,17.9649,43200.0
2011-07-18 11:30:00,22.01,22.07,22.0,22.06,58100.0,17.9649,18.0138,17.9567,18.0057,58100.0
2011-07-18 11:40:00,22.07,22.07,22.0,22.03,55400.0,18.0138,18.0138,17.9567,17.9812,55400.0
2011-07-18 11:50:00,22.04,22.06,22.0,22.01,118800.0,17.9894,18.0057,17.9567,17.9649,118800.0
2011-07-18 12:00:00,22.01,22.05,21.96,22.02,58000.0,17.9649,17.9975,17.9241,17.973,58000.0
2011-07-18 12:10:00,22.01,22.06,22.01,22.03,25100.0,17.9649,18.0057,17.9649,17.9812,25100.0
2011-07-18 12:20:00,22.03,22.06,22.01,22.05,20400.0,17.9812,18.0057,17.9649,17.9975,20400.0
2011-07-18 12:30:00,22.05,22.07,21.98,22.0,112900.0,17.9975,18.0138,17.9404,17.9567,112900.0
2011-07-18 12:40:00,21.99,21.99,21.87,21.89,93500.0,17.9485,17.9485,17.8506,17.8669,93500.0
2011-07-18 12:50:00,21.89,21.94,21.83,21.94,113100.0,17.8669,17.9077,17.8179,17.9077,113100.0
2011-07-18 13:00:00,21.95,21.96,21.92,21.94,20200.0,17.9159,17.9241,17.8914,17.9077,20200.0
2011-07-18 13:10:00,21.95,21.96,21.88,21.9,31400.0,17.9159,17.9241,17.8588,17.8751,31400.0
2011-07-18 13:20:00,21.9,21.93,21.89,21.91,10300.0,17.8751,17.8996,17.8669,17.8832,10300.0
2011-07-18 13:30:00,21.91,22.0,21.91,21.98,23100.0,17.8832,17.9567,17.8832,17.9404,23100.0
2011-07-18 13:40:00,21.98,22.04,21.98,22.02,34200.0,17.9404,17.9894,17.9404,17.973,34200.0
2011-07-18 13:50:00,22.03,22.12,22.02,22.1,67700.0,17.9812,18.0546,17.973,18.0383,67700.0
2011-07-18 14:00:00,22.1,22.16,22.09,22.15,108500.0,18.0383,18.0873,18.0302,18.0791,108500.0
2011-07-18 14:10:00,22.16,22.21,22.14,22.2,106300.0,18.0873,18.1281,18.071,18.1199,106300.0
2011-07-18 14:20:00,22.2,22.22,22.13,22.13,72800.0,18.1199,18.1363,18.0628,18.0628,72800.0
2011-07-18 14:30:00,22.13,22.18,22.09,22.16,159700.0,18.0628,18.1036,18.0302,18.0873,159700.0
2011-07-18 14:40:00,22.17,22.22,22.16,22.18,44100.0,18.0955,18.1363,18.0873,18.1036,44100.0
2011-07-18 14:50:00,22.18,22.24,22.15,22.24,88600.0,18.1036,18.1526,18.0791,18.1526,88600.0
2011-07-18 15:00:00,22.25,22.35,22.23,22.24,155100.0,18.1608,18.2424,18.1444,18.1526,155100.0
2011-07-18 15:10:00,22.24,22.25,22.2,22.22,56500.0,18.1526,18.1608,18.1199,18.1363,56500.0
2011-07-18 15:20:00,22.22,22.24,22.14,22.18,69500.0,18.1363,18.1526,18.071,18.1036,69500.0
2011-07-18 15:30:00,22.18,22.21,22.09,22.19,100400.0,18.1036,18.1281,18.0302,18.1118,100400.0
2011-07-18 15:40:00,22.19,22.26,22.14,22.22,155900.0,18.1118,18.1689,18.071,18.1363,155900.0
2011-07-18 15:50:00,22.22,22.29,22.19,22.22,235400.0,18.1363,18.1934,18.1118,18.1363,235400.0
2011-07-19 09:30:00,22.35,22.59,22.34,22.44,106900.0,18.2424,18.4383,18.2342,18.3158,106900.0
2011-07-19 09:40:00,22.48,22.7,22.48,22.67,144400.0,18.3485,18.5281,18.3485,18.5036,144400.0
2011-07-19 09:50:00,22.67,22.82,22.67,22.79,54400.0,18.5036,18.626,18.5036,18.6015,54400.0
2011-07-19 10:00:00,22.8,22.93,22.75,22.92,76600.0,18.6097,18.7158,18.5689,18.7076,76600.0
2011-07-19 10:10:00,22.92,22.92,22.8,22.85,81500.0,18.7076,18.7076,18.6097,18.6505,81500.0
2011-07-19 10:20:00,22.85,22.88,22.8,22.87,51600.0,18.6505,18.675,18.6097,18.6668,51600.0
2011-07-19 10:30:00,22.87,22.97,22.87,22.93,82200.0,18.6668,18.7484,18.6668,18.7158,82200.0
2011-07-19 10:40:00,22.94,22.94,22.85,22.88,41400.0,18.7239,18.7239,18.6505,18.675,41400.0
2011-07-19 10:50:00,22.88,22.91,22.75,22.75,56400.0,18.675,18.6995,18.5689,18.5689,56400.0
2011-07-19 11:00:00,22.75,22.86,22.75,22.85,50600.0,18.5689,18.6586,18.5689,18.6505,50600.0
2011-07-19 11:10:00,22.85,22.87,22.8,22.8,25300.0,18.6505,18.6668,18.6097,18.6097,25300.0
2011-07-19 11:20:00,22.81,22.89,22.81,22.82,44400.0,18.6178,18.6831,18.6178,18.626,44400.0
2011-07-19 11:30:00,22.82,22.85,22.74,22.78,54700.0,18.626,18.6505,18.5607,18.5934,54700.0
2011-07-19 11:40:00,22.78,22.8,22.7,22.78,44800.0,18.5934,18.6097,18.5281,18.5934,44800.0
2011-07-19 11:50:00,22.79,22.86,22.79,22.84,23800.0,18.6015,18.6586,18.6015,18.6423,23800.0
2011-07-19 12:00:00,22.85,22.86,22.78,22.78,23800.0,18.6505,18.6586,18.5934,18.5934,23800.0
2011-07-19 12:10:00,22.78,22.85,22.76,22.77,25100.0,18.5934,18.6505,18.577,18.5852,25100.0
2011-07-19 12:20:00,22.77,22.81,22.74,22.77,35300.0,18.5852,18.6178,18.5607,18.5852,35300.0
2011-07-19 12:30:00,22.77,22.86,22.76,22.81,35800.0,18.5852,18.6586,18.577,18.6178,35800.0
2011-07-19 12:40:00,22.8,22.81,22.74,22.8,40300.0,18.6097,18.6178,18.5607,18.6097,40300.0
2011-07-19 12:50:00,22.81,22.9,22.8,22.87,37900.0,18.6178,18.6913,18.6097,18.6668,37900.0
2011-07-19 13:00:00,22.87,22.9,22.82,22.83,25800.0,18.6668,18.6913,18.626,18.6342,25800.0
2011-07-19 13:10:00,22.83,22.88,22.8,22.88,27300.0,18.6342,18.675,18.6097,18.675,27300.0
2011-07-19 13:20:00,22.88,22.9,22.86,22.87,20200.0,18.675,18.6913,18.6586,18.6668,20200.0
2011-07-19 13:30:00,22.87,22.92,22.85,22.91,51400.0,18.6668,18.7076,18.6505,18.6995,51400.0
2011-07-19 13:40:00,22.91,23.0,22.89,22.97,59000.0,18.6995,18.7729,18.6831,18.7484,59000.0
2011-07-19 13:50:00,22.97,22.98,22.91,22.93,42400.0,18.7484,18.7566,18.6995,18.7158,42400.0
2011-07-19 14:00:00,22.93,22.94,22.89,22.92,25100.0,18.7158,18.7239,18.6831,18.7076,25100.0
2011-07-19 14:10:00,22.91,23.0,22.9,22.94,96500.0,18.6995,18.7729,18.6913,18.7239,96500.0
2011-07-19 14:20:00,22.93,22.95,22.91,22.93,37100.0,18.7158,18.7321,18.6995,18.7158,37100.0
2011-07-19 14:30:00,22.94,22.94,22.91,22.93,35700.0,18.7239,18.7239,18.6995,18.7158,35700.0
2011-07-19 14:40:00,22.93,23.06,22.92,23.05,104400.0,18.7158,18.8219,18.7076,18.8137,104400.0
2011-07-19 14:50:00,23.04,23.16,23.03,23.15,154600.0,18.8056,18.9035,18.7974,18.8953,154600.0
2011-07-19 15:00:00,23.14,23.16,23.08,23.08,77100.0,18.8872,18.9035,18.8382,18.8382,77100.0
2011-07-19 15:10:00,23.08,23.1,23.05,23.08,42000.0,18.8382,18.8545,18.8137,18.8382,42000.0
2011-07-19 15:20:00,23.08,23.08,23.01,23.01,54000.0,18.8382,18.8382,18.7811,18.7811,54000.0
2011-07-19 15:30:00,23.02,23.06,23.0,23.04,77800.0,18.7892,18.8219,18.7729,18.8056,77800.0
2011-07-19 15:40:00,23.05,23.06,22.97,22.97,159100.0,18.8137,18.8219,18.7484,18.7484,159100.0
2011-07-19 15:50:00,22.97,22.97,22.89,22.9,390600.0,18.7484,18.7484,18.6831,18.6913,390600.0
2011-07-20 09:30:00,24.06,24.5,23.85,24.05,334800.0,19.6381,19.9972,19.4667,19.6299,334800.0
2011-07-20 09:40:00,24.05,24.08,23.66,23.72,275500.0,19.6299,19.6544,19.3116,19.3606,275500.0
2011-07-20 09:50:00,23.72,23.83,23.59,23.78,155400.0,19.3606,19.4504,19.2545,19.4096,155400.0
2011-07-20 10:00:00,23.78,23.8,23.69,23.71,146000.0,19.4096,19.4259,19.3361,19.3524,146000.0
2011-07-20 10:10:00,23.71,23.82,23.65,23.81,267000.0,19.3524,19.4422,19.3035,19.4341,267000.0
2011-07-20 10:20:00,23.82,23.85,23.55,23.66,179300.0,19.4422,19.4667,19.2218,19.3116,179300.0
2011-07-20 10:30:00,23.67,23.82,23.61,23.81,109200.0,19.3198,19.4422,19.2708,19.4341,109200.0
2011-07-20 10:40:00,23.81,23.87,23.65,23.69,85200.0,19.4341,19.483,19.3035,19.3361,85200.0
2011-07-20 10:50:00,23.7,23.74,23.63,23.69,43000.0,19.3443,19.3769,19.2871,19.3361,43000.0
2011-07-20 11:00:00,23.69,23.75,23.64,23.75,57600.0,19.3361,19.3851,19.2953,19.3851,57600.0
2011-07-20 11:10:00,23.75,23.75,23.52,23.54,67200.0,19.3851,19.3851,19.1973,19.2137,67200.0
2011-07-20 11:20:00,23.55,23.65,23.51,23.52,83600.0,19.2218,19.3035,19.1892,19.1973,83600.0
2011-07-20 11:30:00,23.51,23.55,23.41,23.52,157200.0,19.1892,19.2218,19.1076,19.1973,157200.0
2011-07-20 11:40:00,23.52,23.69,23.5,23.6,105900.0,19.1973,19.3361,19.181,19.2626,105900.0
2011-07-20 11:50:00,23.61,23.64,23.57,23.6,92100.0,19.2708,19.2953,19.2382,19.2626,92100.0
2011-07-20 12:00:00,23.6,23.67,23.56,23.67,44000.0,19.2626,19.3198,19.23,19.3198,44000.0
2011-07-20 12:10:00,23.66,23.76,23.57,23.6,87500.0,19.3116,19.3932,19.2382,19.2626,87500.0
2011-07-20 12:20:00,23.6,23.61,23.5,23.53,153200.0,19.2626,19.2708,19.181,19.2055,153200.0
2011-07-20 12:30:00,23.52,23.56,23.45,23.49,41000.0,19.1973,19.23,19.1402,19.1729,41000.0
2011-07-20 12:40:00,23.5,23.61,23.5,23.61,38500.0,19.181,19.2708,19.181,19.2708,38500.0
2011-07-20 12:50:00,23.62,23.7,23.55,23.69,43300.0,19.279,19.3443,19.2218,19.3361,43300.0
2011-07-20 13:00:00,23.7,23.76,23.67,23.7,157500.0,19.3443,19.3932,19.3198,19.3443,157500.0
2011-07-20 13:10:00,23.7,23.76,23.62,23.63,38900.0,19.3443,19.3932,19.279,19.2871,38900.0
2011-07-20 13:20:00,23.62,23.76,23.58,23.74,67400.0,19.279,19.3932,19.2463,19.3769,67400.0
2011-07-20 13:30:00,23.74,23.76,23.67,23.75,93200.0,19.3769,19.3932,19.3198,19.3851,93200.0
2011-07-20 13:40:00,23.75,23.75,23.69,23.7,51800.0,19.3851,19.3851,19.3361,19.3443,51800.0
2011-07-20 13:50:00,23.69,23.71,23.61,23.61,67400.0,19.3361,19.3524,19.2708,19.2708,67400.0
2011-07-20 14:00:00,23.62,23.65,23.59,23.64,65100.0,19.279,19.3035,19.2545,19.2953,65100.0
2011-07-20 14:10:00,23.64,23.64,23.6,23.63,44300.0,19.2953,19.2953,19.2626,19.2871,44300.0
2011-07-20 14:20:00,23.63,23.66,23.57,23.66,54300.0,19.2871,19.3116,19.2382,19.3116,54300.0
2011-07-20 14:30:00,23.66,23.66,23.57,23.61,70400.0,19.3116,19.3116,19.2382,19.2708,70400.0
2011-07-20 14:40:00,23.61,23.71,23.59,23.59,89700.0,19.2708,19.3524,19.2545,19.2545,89700.0
2011-07-20 14:50:00,23.58,23.65,23.54,23.57,75200.0,19.2463,19.3035,19.2137,19.2382,75200.0
2011-07-20 15:00:00,23.57,23.66,23.54,23.66,66600.0,19.2382,19.3116,19.2137,19.3116,66600.0
2011-07-20 15:10:00,23.65,23.73,23.63,23.63,83900.0,19.3035,19.3688,19.2871,19.2871,83900.0
2011-07-20 15:20:00,23.63,23.66,23.57,23.59,111900.0,19.2871,19.3116,19.2382,19.2545,111900.0
2011-07-20 15:30:00,23.58,23.66,23.57,23.66,64400.0,19.2463,19.3116,19.2382,19.3116,64400.0
2011-07-20 15:40:00,23.66,23.69,23.6,23.61,138700.0,19.3116,19.3361,19.2626,19.2708,138700.0
2011-07-20 15:50:00,23.62,23.66,23.56,23.6,266200.0,19.279,19.3116,19.23,19.2626,266200.0
2011-07-21 09:30:00,23.81,24.0,22.67,22.73,249800.0,19.4341,19.5891,18.5036,18.5525,249800.0
2011-07-21 09:40:00,22.73,22.93,22.56,22.93,286700.0,18.5525,18.7158,18.4138,18.7158,286700.0
2011-07-21 09:50:00,22.93,23.0,22.75,22.77,140800.0,18.7158,18.7729,18.5689,18.5852,140800.0
2011-07-21 10:00:00,22.78,23.11,22.69,22.93,231400.0,18.5934,18.8627,18.5199,18.7158,231400.0
2011-07-21 10:10:00,22.92,23.06,22.88,22.94,156300.0,18.7076,18.8219,18.675,18.7239,156300.0
2011-07-21 10:20:00,22.95,23.09,22.85,23.03,152500.0,18.7321,18.8464,18.6505,18.7974,152500.0
2011-07-21 10:30:00,23.02,23.04,22.93,22.95,107900.0,18.7892,18.8056,18.7158,18.7321,107900.0
2011-07-21 10:40:00,22.95,23.04,22.87,22.92,87300.0,18.7321,18.8056,18.6668,18.7076,87300.0
2011-07-21 10:50:00,22.93,22.99,22.92,22.97,49000.0,18.7158,18.7648,18.7076,18.7484,49000.0
2011-07-21 11:00:00,22.98,23.05,22.92,23.0,70400.0,18.7566,18.8137,18.7076,18.7729,70400.0
2011-07-21 11:10:00,23.0,23.06,22.98,23.03,85000.0,18.7729,18.8219,18.7566,18.7974,85000.0
2011-07-21 11:20:00,23.03,23.11,23.0,23.06,87300.0,18.7974,18.8627,18.7729,18.8219,87300.0
2011-07-21 11:30:00,23.06,23.17,23.01,23.1,118400.0,18.8219,18.9117,18.7811,18.8545,118400.0
2011-07-21 11:40:00,23.1,23.13,23.06,23.07,88300.0,18.8545,18.879,18.8219,18.8301,88300.0
2011-07-21 11:50:00,23.06,23.06,22.96,23.0,88900.0,18.8219,18.8219,18.7403,18.7729,88900.0
2011-07-21 12:00:00,23.0,23.02,22.99,23.0,52800.0,18.7729,18.7892,18.7648,18.7729,52800.0
2011-07-21 12:10:00,23.0,23.04,22.97,22.97,99200.0,18.7729,18.8056,18.7484,18.7484,99200.0
2011-07-21 12:20:00,22.97,23.0,22.92,22.97,59700.0,18.7484,18.7729,18.7076,18.7484,59700.0
2011-07-21 12:30:00,22.96,22.96,22.85,22.89,125100.0,18.7403,18.7403,18.6505,18.6831,125100.0
2011-07-21 12:40:00,22.89,23.01,22.89,22.94,92500.0,18.6831,18.7811,18.6831,18.7239,92500.0
2011-07-21 12:50:00,22.94,22.95,22.86,22.88,99100.0,18.7239,18.7321,18.6586,18.675,99100.0
2011-07-21 13:00:00,22.89,22.89,22.85,22.87,121400.0,18.6831,18.6831,18.6505,18.6668,121400.0
2011-07-21 13:10:00,22.88,22.95,22.86,22.93,82100.0,18.675,18.7321,18.6586,18.7158,82100.0
2011-07-21 13:20:00,22.94,23.01,22.91,23.01,70800.0,18.7239,18.7811,18.6995,18.7811,70800.0
2011-07-21 13:30:00,23.01,23.05,22.99,23.04,84100.0,18.7811,18.8137,18.7648,18.8056,84100.0
2011-07-21 13:40:00,23.05,23.05,22.96,23.03,84100.0,18.8137,18.8137,18.7403,18.7974,84100.0
2011-07-21 13:50:00,23.02,23.05,22.96,23.03,74300.0,18.7892,18.8137,18.7403,18.7974,74300.0
2011-07-21 14:00:00,23.03,23.1,23.03,23.04,66700.0,18.7974,18.8545,18.7974,18.8056,66700.0
2011-07-21 14:10:00,23.05,23.07,22.94,22.94,123300.0,18.8137,18.8301,18.7239,18.7239,123300.0
2011-07-21 14:20:00,22.95,23.03,22.95,22.99,151600.0,18.7321,18.7974,18.7321,18.7648,151600.0
2011-07-21 14:30:00,23.0,23.01,22.93,22.98,109500.0,18.7729,18.7811,18.7158,18.7566,109500.0
2011-07-21 14:40:00,22.98,23.03,22.96,23.0,101100.0,18.7566,18.7974,18.7403,18.7729,101100.0
2011-07-21 14:50:00,23.0,23.01,22.94,22.94,142000.0,18.7729,18.7811,18.7239,18.7239,142000.0
2011-07-21 15:00:00,22.94,22.95,22.8,22.8,279400.0,18.7239,18.7321,18.6097,18.6097,279400.0
2011-07-21 15:10:00,22.8,22.87,22.76,22.8,266700.0,18.6097,18.6668,18.577,18.6097,266700.0
2011-07-21 15:20:00,22.8,22.87,22.71,22.75,239900.0,18.6097,18.6668,18.5362,18.5689,239900.0
2011-07-21 15:30:00,22.76,22.79,22.7,22.77,243100.0,18.577,18.6015,18.5281,18.5852,243100.0
2011-07-21 15:40:00,22.77,22.86,22.72,22.76,347900.0,18.5852,18.6586,18.5444,18.577,347900.0
2011-07-21 15:50:00,22.76,22.77,22.66,22.69,738000.0,18.577,18.5852,18.4954,18.5199,738000.0
2011-07-22 09:30:00,24.97,25.6,24.9,25.01,1541900.0,20.3809,20.8951,20.3237,20.4135,1541900.0
2011-07-22 09:40:00,25.01,25.86,25.01,25.85,966500.0,20.4135,21.1073,20.4135,21.0991,966500.0
2011-07-22 09:50:00,25.86,25.96,25.53,25.69,723300.0,21.1073,21.1889,20.8379,20.9685,723300.0
2011-07-22 10:00:00,25.68,25.9,25.62,25.89,392000.0,20.9604,21.1399,20.9114,21.1318,392000.0
2011-07-22 10:10:00,25.89,26.14,25.8,26.03,617600.0,21.1318,21.3358,21.0583,21.246,617600.0
2011-07-22 10:20:00,26.02,26.05,25.81,25.97,517100.0,21.2379,21.2624,21.0665,21.1971,517100.0
2011-07-22 10:30:00,25.99,26.39,25.94,26.35,600500.0,21.2134,21.5399,21.1726,21.5072,600500.0
2011-07-22 10:40:00,26.36,26.67,26.3,26.63,688300.0,21.5154,21.7684,21.4664,21.7358,688300.0
2011-07-22 10:50:00,26.63,26.77,26.44,26.59,676200.0,21.7358,21.85,21.5807,21.7031,676200.0
2011-07-22 11:00:00,26.59,26.6,26.37,26.37,319900.0,21.7031,21.7113,21.5236,21.5236,319900.0
2011-07-22 11:10:00,26.37,26.5,26.28,26.39,379400.0,21.5236,21.6297,21.4501,21.5399,379400.0
2011-07-22 11:20:00,26.41,26.56,26.35,26.37,231000.0,21.5562,21.6786,21.5072,21.5236,231000.0
2011-07-22 11:30:00,26.37,26.49,26.37,26.49,179600.0,21.5236,21.6215,21.5236,21.6215,179600.0
2011-07-22 11:40:00,26.49,26.55,26.33,26.5,290500.0,21.6215,21.6705,21.4909,21.6297,290500.0
2011-07-22 11:50:00,26.5,26.65,26.42,26.65,235800.0,21.6297,21.7521,21.5644,21.7521,235800.0
2011-07-22 12:00:00,26.64,26.82,26.56,26.79,267200.0,21.7439,21.8909,21.6786,21.8664,267200.0
2011-07-22 12:10:00,26.78,26.9,26.62,26.68,187400.0,21.8582,21.9562,21.7276,21.7766,187400.0
2011-07-22 12:20:00,26.67,26.7,26.59,26.69,289900.0,21.7684,21.7929,21.7031,21.7847,289900.0
2011-07-22 12:30:00,26.69,27.0,26.68,26.91,213800.0,21.7847,22.0378,21.7766,21.9643,213800.0
2011-07-22 12:40:00,26.91,26.94,26.75,26.76,148900.0,21.9643,21.9888,21.8337,21.8419,148900.0
2011-07-22 12:50:00,26.77,26.85,26.68,26.85,122100.0,21.85,21.9153,21.7766,21.9153,122100.0
2011-07-22 13:00:00,26.85,26.87,26.61,26.61,147900.0,21.9153,21.9317,21.7194,21.7194,147900.0
2011-07-22 13:10:00,26.62,26.79,26.58,26.78,99300.0,21.7276,21.8664,21.695,21.8582,99300.0
2011-07-22 13:20:00,26.78,26.85,26.74,26.78,94400.0,21.8582,21.9153,21.8256,21.8582,94400.0
2011-07-22 13:30:00,26.78,26.8,26.56,26.64,163000.0,21.8582,21.8745,21.6786,21.7439,163000.0
2011-07-22 13:40:00,26.64,26.65,26.45,26.61,160900.0,21.7439,21.7521,21.5889,21.7194,160900.0
2011-07-22 13:50:00,26.61,26.67,26.51,26.61,125800.0,21.7194,21.7684,21.6378,21.7194,125800.0
2011-07-22 14:00:00,26.62,26.64,26.42,26.51,193900.0,21.7276,21.7439,21.5644,21.6378,193900.0
2011-07-22 14:10:00,26.51,26.61,26.48,26.54,244200.0,21.6378,21.7194,21.6133,21.6623,244200.0
2011-07-22 14:20:00,26.54,26.69,26.46,26.68,226000.0,21.6623,21.7847,21.597,21.7766,226000.0
2011-07-22 14:30:00,26.68,26.75,26.61,26.66,193200.0,21.7766,21.8337,21.7194,21.7603,193200.0
2011-07-22 14:40:00,26.66,26.73,26.63,26.66,138500.0,21.7603,21.8174,21.7358,21.7603,138500.0
2011-07-22 14:50:00,26.67,26.75,26.65,26.75,133500.0,21.7684,21.8337,21.7521,21.8337,133500.0
2011-07-22 15:00:00,26.75,26.78,26.65,26.71,206300.0,21.8337,21.8582,21.7521,21.8011,206300.0
2011-07-22 15:10:00,26.71,26.94,26.71,26.94,276100.0,21.8011,21.9888,21.8011,21.9888,276100.0
2011-07-22 15:20:00,26.94,26.99,26.91,26.96,274100.0,21.9888,22.0296,21.9643,22.0051,274100.0
2011-07-22 15:30:00,26.96,27.09,26.95,26.95,431300.0,22.0051,22.1112,21.997,21.997,431300.0
2011-07-22 15:40:00,26.95,27.04,26.84,27.01,509300.0,21.997,22.0704,21.9072,22.0459,509300.0
2011-07-22 15:50:00,27.02,27.02,26.94,26.99,891800.0,22.0541,22.0541,21.9888,22.0296,891800.0
2011-07-25 09:30:00,26.71,26.94,26.11,26.44,476000.0,21.8011,21.9888,21.3113,21.5807,476000.0
2011-07-25 09:40:00,26.45,26.49,26.24,26.31,301500.0,21.5889,21.6215,21.4175,21.4746,301500.0
2011-07-25 09:50:00,26.31,26.42,26.1,26.38,570100.0,21.4746,21.5644,21.3032,21.5317,570100.0
2011-07-25 10:00:00,26.38,26.54,26.32,26.39,317400.0,21.5317,21.6623,21.4827,21.5399,317400.0
2011-07-25 10:10:00,26.38,26.53,26.38,26.5,170300.0,21.5317,21.6542,21.5317,21.6297,170300.0
2011-07-25 10:20:00,26.49,26.69,26.49,26.67,287900.0,21.6215,21.7847,21.6215,21.7684,287900.0
2011-07-25 10:30:00,26.67,26.69,26.44,26.46,228000.0,21.7684,21.7847,21.5807,21.597,228000.0
2011-07-25 10:40:00,26.45,26.67,26.45,26.58,256300.0,21.5889,21.7684,21.5889,21.695,256300.0
2011-07-25 10:50:00,26.58,26.58,26.4,26.52,182400.0,21.695,21.695,21.548,21.646,182400.0
2011-07-25 11:00:00,26.51,26.55,26.42,26.43,118600.0,21.6378,21.6705,21.5644,21.5725,118600.0
2011-07-25 11:10:00,26.43,26.47,26.36,26.44,163700.0,21.5725,21.6052,21.5154,21.5807,163700.0
2011-07-25 11:20:00,26.43,26.55,26.4,26.54,88600.0,21.5725,21.6705,21.548,21.6623,88600.0
2011-07-25 11:30:00,26.55,26.59,26.45,26.46,115400.0,21.6705,21.7031,21.5889,21.597,115400.0
2011-07-25 11:40:00,26.46,26.51,26.39,26.4,114000.0,21.597,21.6378,21.5399,21.548,114000.0
2011-07-25 11:50:00,26.4,26.5,26.37,26.43,166700.0,21.548,21.6297,21.5236,21.5725,166700.0
2011-07-25 12:00:00,26.44,26.54,26.43,26.54,96200.0,21.5807,21.6623,21.5725,21.6623,96200.0
2011-07-25 12:10:00,26.53,26.57,26.5,26.54,82800.0,21.6542,21.6868,21.6297,21.6623,82800.0
2011-07-25 12:20:00,26.53,26.56,26.51,26.54,65900.0,21.6542,21.6786,21.6378,21.6623,65900.0
2011-07-25 12:30:00,26.53,26.66,26.53,26.66,109200.0,21.6542,21.7603,21.6542,21.7603,109200.0
2011-07-25 12:40:00,26.66,26.75,26.64,26.69,204400.0,21.7603,21.8337,21.7439,21.7847,204400.0
2011-07-25 12:50:00,26.69,26.69,26.57,26.57,74100.0,21.7847,21.7847,21.6868,21.6868,74100.0
2011-07-25 13:00:00,26.57,26.71,26.57,26.69,107400.0,21.6868,21.8011,21.6868,21.7847,107400.0
2011-07-25 13:10:00,26.69,26.71,26.66,26.71,58900.0,21.7847,21.8011,21.7603,21.8011,58900.0
2011-07-25 13:20:00,26.71,26.74,26.67,26.67,42200.0,21.8011,21.8256,21.7684,21.7684,42200.0
2011-07-25 13:30:00,26.68,26.68,26.56,26.56,60900.0,21.7766,21.7766,21.6786,21.6786,60900.0
2011-07-25 13:40:00,26.56,26.56,26.51,26.53,44600.0,21.6786,21.6786,21.6378,21.6542,44600.0
2011-07-25 13:50:00,26.51,26.55,26.48,26.51,68800.0,21.6378,21.6705,21.6133,21.6378,68800.0
2011-07-25 14:00:00,26.52,26.59,26.5,26.58,96800.0,21.646,21.7031,21.6297,21.695,96800.0
2011-07-25 14:10:00,26.58,26.62,26.54,26.54,51900.0,21.695,21.7276,21.6623,21.6623,51900.0
2011-07-25 14:20:00,26.55,26.56,26.52,26.52,61000.0,21.6705,21.6786,21.646,21.646,61000.0
2011-07-25 14:30:00,26.52,26.53,26.5,26.51,83800.0,21.646,21.6542,21.6297,21.6378,83800.0
2011-07-25 14:40:00,26.5,26.52,26.43,26.46,143300.0,21.6297,21.646,21.5725,21.597,143300.0
2011-07-25 14:50:00,26.46,26.51,26.45,26.5,86300.0,21.597,21.6378,21.5889,21.6297,86300.0
2011-07-25 15:00:00,26.5,26.5,26.42,26.43,223400.0,21.6297,21.6297,21.5644,21.5725,223400.0
2011-07-25 15:10:00,26.43,26.53,26.42,26.5,151500.0,21.5725,21.6542,21.5644,21.6297,151500.0
2011-07-25 15:20:00,26.49,26.49,26.43,26.47,124900.0,21.6215,21.6215,21.5725,21.6052,124900.0
2011-07-25 15:30:00,26.47,26.6,26.42,26.57,262300.0,21.6052,21.7113,21.5644,21.6868,262300.0
2011-07-25 15:40:00,26.57,26.62,26.47,26.49,297400.0,21.6868,21.7276,21.6052,21.6215,297400.0
2011-07-25 15:50:00,26.49,26.5,26.41,26.47,465600.0,21.6215,21.6297,21.5562,21.6052,465600.0
2011-07-26 09:30:00,26.66,27.25,26.6,27.24,280300.0,21.7603,22.2418,21.7113,22.2337,280300.0
2011-07-26 09:40:00,27.23,27.36,27.07,27.24,237800.0,22.2255,22.3316,22.0949,22.2337,237800.0
2011-07-26 09:50:00,27.23,27.28,26.96,27.06,258100.0,22.2255,22.2663,22.0051,22.0867,258100.0
2011-07-26 10:00:00,27.0,27.11,26.87,26.96,262900.0,22.0378,22.1276,21.9317,22.0051,262900.0
2011-07-26 10:10:00,26.96,27.1,26.94,27.03,196400.0,22.0051,22.1194,21.9888,22.0623,196400.0
2011-07-26 10:20:00,27.04,27.14,26.93,26.98,118100.0,22.0704,22.152,21.9806,22.0214,118100.0
2011-07-26 10:30:00,26.97,27.06,26.92,27.02,118700.0,22.0133,22.0867,21.9725,22.0541,118700.0
2011-07-26 10:40:00,27.01,27.19,27.01,27.05,76400.0,22.0459,22.1929,22.0459,22.0786,76400.0
2011-07-26 10:50:00,27.05,27.09,26.94,27.07,45700.0,22.0786,22.1112,21.9888,22.0949,45700.0
2011-07-26 11:00:00,27.08,27.32,27.08,27.32,139100.0,22.1031,22.299,22.1031,22.299,139100.0
2011-07-26 11:10:00,27.31,27.32,27.08,27.22,144600.0,22.2908,22.299,22.1031,22.2173,144600.0
2011-07-26 11:20:00,27.21,27.22,27.14,27.19,55800.0,22.2092,22.2173,22.152,22.1929,55800.0
2011-07-26 11:30:00,27.19,27.2,27.0,27.05,76600.0,22.1929,22.201,22.0378,22.0786,76600.0
2011-07-26 11:40:00,27.05,27.08,26.99,27.04,47300.0,22.0786,22.1031,22.0296,22.0704,47300.0
2011-07-26 11:50:00,27.04,27.07,26.98,27.03,52200.0,22.0704,22.0949,22.0214,22.0623,52200.0
2011-07-26 12:00:00,27.03,27.14,26.99,27.13,63900.0,22.0623,22.152,22.0296,22.1439,63900.0
2011-07-26 12:10:00,27.13,27.16,27.1,27.1,66100.0,22.1439,22.1684,22.1194,22.1194,66100.0
2011-07-26 12:20:00,27.11,27.18,27.09,27.11,36500.0,22.1276,22.1847,22.1112,22.1276,36500.0
2011-07-26 12:30:00,27.11,27.12,27.03,27.04,45100.0,22.1276,22.1357,22.0623,22.0704,45100.0
2011-07-26 12:40:00,27.03,27.1,26.95,26.95,77700.0,22.0623,22.1194,21.997,21.997,77700.0
2011-07-26 12:50:00,26.95,27.08,26.93,27.07,162800.0,21.997,22.1031,21.9806,22.0949,162800.0
2011-07-26 13:00:00,27.08,27.12,27.02,27.07,94300.0,22.1031,22.1357,22.0541,22.0949,94300.0
2011-07-26 13:10:00,27.07,27.1,26.98,27.02,38500.0,22.0949,22.1194,22.0214,22.0541,38500.0
2011-07-26 13:20:00,27.02,27.03,26.91,26.99,37300.0,22.0541,22.0623,21.9643,22.0296,37300.0
2011-07-26 13:30:00,27.0,27.04,26.99,27.0,55400.0,22.0378,22.0704,22.0296,22.0378,55400.0
2011-07-26 13:40:00,27.01,27.05,26.97,27.0,43800.0,22.0459,22.0786,22.0133,22.0378,43800.0
2011-07-26 13:50:00,27.0,27.07,26.99,27.06,64900.0,22.0378,22.0949,22.0296,22.0867,64900.0
2011-07-26 14:00:00,27.06,27.08,26.99,27.0,64600.0,22.0867,22.1031,22.0296,22.0378,64600.0
2011-07-26 14:10:00,27.0,27.08,27.0,27.05,70100.0,22.0378,22.1031,22.0378,22.0786,70100.0
2011-07-26 14:20:00,27.05,27.07,27.04,27.06,74900.0,22.0786,22.0949,22.0704,22.0867,74900.0
2011-07-26 14:30:00,27.07,27.07,26.99,27.0,57700.0,22.0949,22.0949,22.0296,22.0378,57700.0
2011-07-26 14:40:00,27.0,27.0,26.9,26.96,113900.0,22.0378,22.0378,21.9562,22.0051,113900.0
2011-07-26 14:50:00,26.96,27.01,26.93,26.93,70900.0,22.0051,22.0459,21.9806,21.9806,70900.0
2011-07-26 15:00:00,26.93,26.94,26.88,26.89,76300.0,21.9806,21.9888,21.9398,21.948,76300.0
2011-07-26 15:10:00,26.89,26.99,26.88,26.95,194500.0,21.948,22.0296,21.9398,21.997,194500.0
2011-07-26 15:20:00,26.95,27.0,26.92,27.0,161500.0,21.997,22.0378,21.9725,22.0378,161500.0
2011-07-26 15:30:00,27.0,27.02,26.96,27.0,191800.0,22.0378,22.0541,22.0051,22.0378,191800.0
2011-07-26 15:40:00,27.01,27.01,26.93,26.99,328300.0,22.0459,22.0459,21.9806,22.0296,328300.0
2011-07-26 15:50:00,26.99,27.05,26.96,27.0,590300.0,22.0296,22.0786,22.0051,22.0378,590300.0
2011-07-27 09:30:00,26.89,26.99,26.5,26.57,241800.0,21.948,22.0296,21.6297,21.6868,241800.0
2011-07-27 09:40:00,26.57,26.59,26.34,26.4,229300.0,21.6868,21.7031,21.4991,21.548,229300.0
2011-07-27 09:50:00,26.39,26.46,26.18,26.23,186500.0,21.5399,21.597,21.3685,21.4093,186500.0
2011-07-27 10:00:00,26.22,26.29,26.15,26.2,266300.0,21.4011,21.4583,21.344,21.3848,266300.0
2011-07-27 10:10:00,26.2,26.33,26.15,26.22,378400.0,21.3848,21.4909,21.344,21.4011,378400.0
2011-07-27 10:20:00,26.22,26.25,26.12,26.21,323200.0,21.4011,21.4256,21.3195,21.393,323200.0
2011-07-27 10:30:00,26.21,26.26,26.12,26.17,187500.0,21.393,21.4338,21.3195,21.3603,187500.0
2011-07-27 10:40:00,26.16,26.31,26.12,26.31,152000.0,21.3522,21.4746,21.3195,21.4746,152000.0
2011-07-27 10:50:00,26.31,26.52,26.28,26.51,179500.0,21.4746,21.646,21.4501,21.6378,179500.0
2011-07-27 11:00:00,26.5,26.71,26.46,26.7,172400.0,21.6297,21.8011,21.597,21.7929,172400.0
2011-07-27 11:10:00,26.7,26.83,26.68,26.74,129800.0,21.7929,21.899,21.7766,21.8256,129800.0
2011-07-27 11:20:00,26.74,26.81,26.67,26.75,124800.0,21.8256,21.8827,21.7684,21.8337,124800.0
2011-07-27 11:30:00,26.76,26.82,26.58,26.59,113700.0,21.8419,21.8909,21.695,21.7031,113700.0
2011-07-27 11:40:00,26.59,26.67,26.47,26.51,79500.0,21.7031,21.7684,21.6052,21.6378,79500.0
2011-07-27 11:50:00,26.5,26.54,26.43,26.51,105000.0,21.6297,21.6623,21.5725,21.6378,105000.0
2011-07-27 12:00:00,26.5,26.53,26.38,26.43,42000.0,21.6297,21.6542,21.5317,21.5725,42000.0
2011-07-27 12:10:00,26.43,26.57,26.43,26.56,75100.0,21.5725,21.6868,21.5725,21.6786,75100.0
2011-07-27 12:20:00,26.56,26.58,26.42,26.45,51800.0,21.6786,21.695,21.5644,21.5889,51800.0
2011-07-27 12:30:00,26.46,26.5,26.44,26.47,68100.0,21.597,21.6297,21.5807,21.6052,68100.0
2011-07-27 12:40:00,26.47,26.52,26.45,26.49,30600.0,21.6052,21.646,21.5889,21.6215,30600.0
2011-07-27 12:50:00,26.49,26.54,26.45,26.45,39900.0,21.6215,21.6623,21.5889,21.5889,39900.0
2011-07-27 13:00:00,26.45,26.49,26.41,26.49,52200.0,21.5889,21.6215,21.5562,21.6215,52200.0
2011-07-27 13:10:00,26.49,26.52,26.43,26.49,62400.0,21.6215,21.646,21.5725,21.6215,62400.0
2011-07-27 13:20:00,26.49,26.5,26.42,26.44,33700.0,21.6215,21.6297,21.5644,21.5807,33700.0
2011-07-27 13:30:00,26.45,26.48,26.42,26.46,59100.0,21.5889,21.6133,21.5644,21.597,59100.0
2011-07-27 13:40:00,26.46,26.52,26.45,26.45,44700.0,21.597,21.646,21.5889,21.5889,44700.0
2011-07-27 13:50:00,26.46,26.48,26.42,26.45,81400.0,21.597,21.6133,21.5644,21.5889,81400.0
2011-07-27 14:00:00,26.45,26.5,26.43,26.45,82800.0,21.5889,21.6297,21.5725,21.5889,82800.0
2011-07-27 14:10:00,26.45,26.47,26.4,26.41,59800.0,21.5889,21.6052,21.548,21.5562,59800.0
2011-07-27 14:20:00,26.41,26.43,26.37,26.37,63200.0,21.5562,21.5725,21.5236,21.5236,63200.0
2011-07-27 14:30:00,26.37,26.38,26.2,26.27,130100.0,21.5236,21.5317,21.3848,21.4419,130100.0
2011-07-27 14:40:00,26.27,26.28,26.19,26.26,102000.0,21.4419,21.4501,21.3766,21.4338,102000.0
2011-07-27 14:50:00,26.26,26.33,26.26,26.31,129700.0,21.4338,21.4909,21.4338,21.4746,129700.0
2011-07-27 15:00:00,26.32,26.32,26.23,26.25,94500.0,21.4827,21.4827,21.4093,21.4256,94500.0
2011-07-27 15:10:00,26.26,26.26,26.12,26.17,125300.0,21.4338,21.4338,21.3195,21.3603,125300.0
2011-07-27 15:20:00,26.16,26.23,26.09,26.21,177800.0,21.3522,21.4093,21.295,21.393,177800.0
2011-07-27 15:30:00,26.21,26.24,26.18,26.22,155100.0,21.393,21.4175,21.3685,21.4011,155100.0
2011-07-27 15:40:00,26.23,26.23,26.1,26.1,294300.0,21.4093,21.4093,21.3032,21.3032,294300.0
2011-07-27 15:50:00,26.11,26.12,25.95,26.07,726300.0,21.3113,21.3195,21.1807,21.2787,726300.0
2011-07-28 09:30:00,26.46,26.5,25.6,25.66,315400.0,21.597,21.6297,20.8951,20.944,315400.0
2011-07-28 09:40:00,25.66,25.72,25.46,25.49,362600.0,20.944,20.993,20.7808,20.8053,362600.0
2011-07-28 09:50:00,25.48,25.63,25.42,25.53,341800.0,20.7971,20.9196,20.7482,20.8379,341800.0
2011-07-28 10:00:00,25.52,25.68,25.45,25.62,246800.0,20.8298,20.9604,20.7726,20.9114,246800.0
2011-07-28 10:10:00,25.62,25.8,25.62,25.77,180400.0,20.9114,21.0583,20.9114,21.0338,180400.0
2011-07-28 10:20:00,25.77,25.78,25.68,25.71,133400.0,21.0338,21.042,20.9604,20.9849,133400.0
2011-07-28 10:30:00,25.71,25.83,25.5,25.59,278700.0,20.9849,21.0828,20.8135,20.8869,278700.0
2011-07-28 10:40:00,25.59,25.78,25.59,25.78,114200.0,20.8869,21.042,20.8869,21.042,114200.0
2011-07-28 10:50:00,25.78,25.85,25.64,25.71,132800.0,21.042,21.0991,20.9277,20.9849,132800.0
2011-07-28 11:00:00,25.7,25.96,25.68,25.88,111500.0,20.9767,21.1889,20.9604,21.1236,111500.0
2011-07-28 11:10:00,25.89,25.98,25.8,25.96,64200.0,21.1318,21.2052,21.0583,21.1889,64200.0
2011-07-28 11:20:00,25.97,26.19,25.96,26.14,108600.0,21.1971,21.3766,21.1889,21.3358,108600.0
2011-07-28 11:30:00,26.15,26.19,26.07,26.16,134400.0,21.344,21.3766,21.2787,21.3522,134400.0
2011-07-28 11:40:00,26.18,26.22,26.12,26.21,107700.0,21.3685,21.4011,21.3195,21.393,107700.0
2011-07-28 11:50:00,26.2,26.28,26.13,26.28,93500.0,21.3848,21.4501,21.3277,21.4501,93500.0
2011-07-28 12:00:00,26.29,26.29,26.07,26.07,104400.0,21.4583,21.4583,21.2787,21.2787,104400.0
2011-07-28 12:10:00,26.08,26.09,26.01,26.01,63700.0,21.2869,21.295,21.2297,21.2297,63700.0
2011-07-28 12:20:00,26.01,26.09,25.97,25.99,70400.0,21.2297,21.295,21.1971,21.2134,70400.0
2011-07-28 12:30:00,25.99,26.09,25.98,26.01,33300.0,21.2134,21.295,21.2052,21.2297,33300.0
2011-07-28 12:40:00,26.0,26.03,25.99,26.0,44300.0,21.2216,21.246,21.2134,21.2216,44300.0
2011-07-28 12:50:00,26.01,26.07,25.94,26.03,43100.0,21.2297,21.2787,21.1726,21.246,43100.0
2011-07-28 13:00:00,26.03,26.06,25.98,26.0,41300.0,21.246,21.2705,21.2052,21.2216,41300.0
2011-07-28 13:10:00,25.99,26.06,25.91,25.91,69900.0,21.2134,21.2705,21.1481,21.1481,69900.0
2011-07-28 13:20:00,25.91,25.94,25.83,25.83,74800.0,21.1481,21.1726,21.0828,21.0828,74800.0
2011-07-28 13:30:00,25.84,25.96,25.83,25.96,47400.0,21.091,21.1889,21.0828,21.1889,47400.0
2011-07-28 13:40:00,25.97,25.99,25.88,25.93,100700.0,21.1971,21.2134,21.1236,21.1644,100700.0
2011-07-28 13:50:00,25.94,25.95,25.86,25.88,55400.0,21.1726,21.1807,21.1073,21.1236,55400.0
2011-07-28 14:00:00,25.89,25.9,25.82,25.83,40000.0,21.1318,21.1399,21.0746,21.0828,40000.0
2011-07-28 14:10:00,25.83,25.84,25.74,25.77,71200.0,21.0828,21.091,21.0093,21.0338,71200.0
2011-07-28 14:20:00,25.78,25.82,25.72,25.77,45000.0,21.042,21.0746,20.993,21.0338,45000.0
2011-07-28 14:30:00,25.76,25.78,25.69,25.71,66300.0,21.0257,21.042,20.9685,20.9849,66300.0
2011-07-28 14:40:00,25.71,25.77,25.7,25.77,51600.0,20.9849,21.0338,20.9767,21.0338,51600.0
2011-07-28 14:50:00,25.77,25.81,25.72,25.74,59400.0,21.0338,21.0665,20.993,21.0093,59400.0
2011-07-28 15:00:00,25.74,25.76,25.68,25.7,55900.0,21.0093,21.0257,20.9604,20.9767,55900.0
2011-07-28 15:10:00,25.7,25.75,25.66,25.72,52700.0,20.9767,21.0175,20.944,20.993,52700.0
2011-07-28 15:20:00,25.71,25.71,25.55,25.56,200900.0,20.9849,20.9849,20.8543,20.8624,200900.0
2011-07-28 15:30:00,25.55,25.63,25.54,25.58,126800.0,20.8543,20.9196,20.8461,20.8787,126800.0
2011-07-28 15:40:00,25.57,25.58,25.5,25.53,222100.0,20.8706,20.8787,20.8135,20.8379,222100.0
2011-07-28 15:50:00,25.53,25.63,25.48,25.56,550400.0,20.8379,20.9196,20.7971,20.8624,550400.0
2011-07-29 09:30:00,24.99,25.15,24.6,25.04,330700.0,20.3972,20.5278,20.0789,20.438,330700.0
2011-07-29 09:40:00,25.04,25.19,24.82,25.11,193700.0,20.438,20.5604,20.2584,20.4951,193700.0
2011-07-29 09:50:00,25.11,25.52,25.08,25.37,103200.0,20.4951,20.8298,20.4706,20.7073,103200.0
2011-07-29 10:00:00,25.36,25.5,25.19,25.35,196100.0,20.6992,20.8135,20.5604,20.691,196100.0
2011-07-29 10:10:00,25.34,25.43,25.14,25.3,119100.0,20.6829,20.7563,20.5196,20.6502,119100.0
2011-07-29 10:20:00,25.31,25.48,25.29,25.44,50700.0,20.6584,20.7971,20.642,20.7645,50700.0
2011-07-29 10:30:00,25.43,25.62,25.37,25.48,109900.0,20.7563,20.9114,20.7073,20.7971,109900.0
2011-07-29 10:40:00,25.49,25.49,25.29,25.48,81700.0,20.8053,20.8053,20.642,20.7971,81700.0
2011-07-29 10:50:00,25.49,25.65,25.4,25.58,161500.0,20.8053,20.9359,20.7318,20.8787,161500.0
2011-07-29 11:00:00,25.57,25.68,25.52,25.61,149000.0,20.8706,20.9604,20.8298,20.9032,149000.0
2011-07-29 11:10:00,25.62,25.89,25.61,25.88,173800.0,20.9114,21.1318,20.9032,21.1236,173800.0
2011-07-29 11:20:00,25.88,25.91,25.66,25.71,123600.0,21.1236,21.1481,20.944,20.9849,123600.0
2011-07-29 11:30:00,25.71,25.79,25.68,25.68,233700.0,20.9849,21.0502,20.9604,20.9604,233700.0
2011-07-29 11:40:00,25.67,25.87,25.67,25.7,95400.0,20.9522,21.1155,20.9522,20.9767,95400.0
2011-07-29 11:50:00,25.7,25.77,25.66,25.67,53300.0,20.9767,21.0338,20.944,20.9522,53300.0
2011-07-29 12:00:00,25.67,25.71,25.55,25.65,93400.0,20.9522,20.9849,20.8543,20.9359,93400.0
2011-07-29 12:10:00,25.65,25.66,25.54,25.64,66000.0,20.9359,20.944,20.8461,20.9277,66000.0
2011-07-29 12:20:00,25.62,25.63,25.52,25.53,45000.0,20.9114,20.9196,20.8298,20.8379,45000.0
2011-07-29 12:30:00,25.54,25.63,25.49,25.55,63600.0,20.8461,20.9196,20.8053,20.8543,63600.0
2011-07-29 12:40:00,25.54,25.61,25.51,25.54,36000.0,20.8461,20.9032,20.8216,20.8461,36000.0
2011-07-29 12:50:00,25.53,25.58,25.48,25.5,45600.0,20.8379,20.8787,20.7971,20.8135,45600.0
2011-07-29 13:00:00,25.49,25.54,25.42,25.46,54800.0,20.8053,20.8461,20.7482,20.7808,54800.0
2011-07-29 13:10:00,25.47,25.47,25.37,25.42,52200.0,20.789,20.789,20.7073,20.7482,52200.0
2011-07-29 13:20:00,25.42,25.5,25.39,25.42,29000.0,20.7482,20.8135,20.7237,20.7482,29000.0
2011-07-29 13:30:00,25.41,25.58,25.38,25.58,56600.0,20.74,20.8787,20.7155,20.8787,56600.0
2011-07-29 13:40:00,25.58,25.71,25.56,25.67,115000.0,20.8787,20.9849,20.8624,20.9522,115000.0
2011-07-29 13:50:00,25.67,25.67,25.5,25.53,71300.0,20.9522,20.9522,20.8135,20.8379,71300.0
2011-07-29 14:00:00,25.54,25.64,25.5,25.6,71800.0,20.8461,20.9277,20.8135,20.8951,71800.0
2011-07-29 14:10:00,25.6,25.6,25.46,25.49,49200.0,20.8951,20.8951,20.7808,20.8053,49200.0
2011-07-29 14:20:00,25.49,25.49,25.41,25.45,71100.0,20.8053,20.8053,20.74,20.7726,71100.0
2011-07-29 14:30:00,25.45,25.52,25.38,25.52,46300.0,20.7726,20.8298,20.7155,20.8298,46300.0
2011-07-29 14:40:00,25.52,25.54,25.46,25.46,43000.0,20.8298,20.8461,20.7808,20.7808,43000.0
2011-07-29 14:50:00,25.46,25.49,25.42,25.44,61200.0,20.7808,20.8053,20.7482,20.7645,61200.0
2011-07-29 15:00:00,25.44,25.49,25.41,25.49,33300.0,20.7645,20.8053,20.74,20.8053,33300.0
2011-07-29 15:10:00,25.5,25.51,25.44,25.46,72200.0,20.8135,20.8216,20.7645,20.7808,72200.0
2011-07-29 15:20:00,25.46,25.48,25.36,25.41,63100.0,20.7808,20.7971,20.6992,20.74,63100.0
2011-07-29 15:30:00,25.41,25.45,25.36,25.43,83400.0,20.74,20.7726,20.6992,20.7563,83400.0
2011-07-29 15:40:00,25.43,25.46,25.32,25.36,211800.0,20.7563,20.7808,20.6665,20.6992,211800.0
2011-07-29 15:50:00,25.37,25.4,25.31,25.32,327500.0,20.7073,20.7318,20.6584,20.6665,327500.0
2011-08-01 09:30:00,26.0,26.22,25.9,26.01,158500.0,21.2216,21.4011,21.1399,21.2297,158500.0
2011-08-01 09:40:00,25.99,26.01,25.69,25.76,162600.0,21.2134,21.2297,20.9685,21.0257,162600.0
2011-08-01 09:50:00,25.75,25.75,25.54,25.61,121100.0,21.0175,21.0175,20.8461,20.9032,121100.0
2011-08-01 10:00:00,25.6,25.6,25.12,25.44,211300.0,20.8951,20.8951,20.5033,20.7645,211300.0
2011-08-01 10:10:00,25.43,25.48,25.22,25.45,130600.0,20.7563,20.7971,20.5849,20.7726,130600.0
2011-08-01 10:20:00,25.45,25.47,25.22,25.24,55300.0,20.7726,20.789,20.5849,20.6012,55300.0
2011-08-01 10:30:00,25.26,25.37,25.17,25.33,66800.0,20.6176,20.7073,20.5441,20.6747,66800.0
2011-08-01 10:40:00,25.35,25.37,25.19,25.24,63600.0,20.691,20.7073,20.5604,20.6012,63600.0
2011-08-01 10:50:00,25.24,25.27,25.19,25.23,89400.0,20.6012,20.6257,20.5604,20.5931,89400.0
2011-08-01 11:00:00,25.23,25.25,24.8,24.95,272200.0,20.5931,20.6094,20.2421,20.3645,272200.0
2011-08-01 11:10:00,24.94,24.96,24.78,24.81,138100.0,20.3564,20.3727,20.2258,20.2503,138100.0
2011-08-01 11:20:00,24.82,24.91,24.75,24.88,116500.0,20.2584,20.3319,20.2013,20.3074,116500.0
2011-08-01 11:30:00,24.87,24.93,24.61,24.74,134800.0,20.2992,20.3482,20.087,20.1931,134800.0
2011-08-01 11:40:00,24.75,24.76,24.61,24.67,83400.0,20.2013,20.2095,20.087,20.136,83400.0
2011-08-01 11:50:00,24.68,24.73,24.59,24.64,73300.0,20.1442,20.185,20.0707,20.1115,73300.0
2011-08-01 12:00:00,24.64,24.67,24.45,24.52,136400.0,20.1115,20.136,19.9564,20.0136,136400.0
2011-08-01 12:10:00,24.53,24.69,24.53,24.64,91400.0,20.0217,20.1523,20.0217,20.1115,91400.0
2011-08-01 12:20:00,24.64,24.82,24.61,24.81,55500.0,20.1115,20.2584,20.087,20.2503,55500.0
2011-08-01 12:30:00,24.82,24.84,24.77,24.78,52200.0,20.2584,20.2748,20.2176,20.2258,52200.0
2011-08-01 12:40:00,24.78,24.79,24.62,24.7,41700.0,20.2258,20.2339,20.0952,20.1605,41700.0
2011-08-01 12:50:00,24.7,24.76,24.64,24.7,50200.0,20.1605,20.2095,20.1115,20.1605,50200.0
2011-08-01 13:00:00,24.7,24.75,24.61,24.67,66300.0,20.1605,20.2013,20.087,20.136,66300.0
2011-08-01 13:10:00,24.67,24.71,24.62,24.7,72900.0,20.136,20.1686,20.0952,20.1605,72900.0
2011-08-01 13:20:00,24.71,24.76,24.67,24.68,31300.0,20.1686,20.2095,20.136,20.1442,31300.0
2011-08-01 13:30:00,24.69,24.75,24.66,24.75,21800.0,20.1523,20.2013,20.1278,20.2013,21800.0
2011-08-01 13:40:00,24.74,24.81,24.74,24.79,35100.0,20.1931,20.2503,20.1931,20.2339,35100.0
2011-08-01 13:50:00,24.8,24.8,24.66,24.67,56300.0,20.2421,20.2421,20.1278,20.136,56300.0
2011-08-01 14:00:00,24.67,24.68,24.55,24.56,106800.0,20.136,20.1442,20.038,20.0462,106800.0
2011-08-01 14:10:00,24.55,24.57,24.49,24.53,81000.0,20.038,20.0544,19.9891,20.0217,81000.0
2011-08-01 14:20:00,24.53,24.57,24.5,24.57,62700.0,20.0217,20.0544,19.9972,20.0544,62700.0
2011-08-01 14:30:00,24.56,24.65,24.53,24.65,61100.0,20.0462,20.1197,20.0217,20.1197,61100.0
2011-08-01 14:40:00,24.65,24.72,24.6,24.64,87500.0,20.1197,20.1768,20.0789,20.1115,87500.0
2011-08-01 14:50:00,24.64,24.7,24.55,24.64,102500.0,20.1115,20.1605,20.038,20.1115,102500.0
2011-08-01 15:00:00,24.65,24.71,24.61,24.66,165800.0,20.1197,20.1686,20.087,20.1278,165800.0
2011-08-01 15:10:00,24.66,24.69,24.6,24.68,143000.0,20.1278,20.1523,20.0789,20.1442,143000.0
2011-08-01 15:20:00,24.68,24.85,24.64,24.85,259500.0,20.1442,20.2829,20.1115,20.2829,259500.0
2011-08-01 15:30:00,24.85,24.88,24.71,24.88,153000.0,20.2829,20.3074,20.1686,20.3074,153000.0
2011-08-01 15:40:00,24.89,25.0,24.84,24.99,306400.0,20.3156,20.4053,20.2748,20.3972,306400.0
2011-08-01 15:50:00,24.99,25.05,24.87,24.99,383800.0,20.3972,20.4462,20.2992,20.3972,383800.0
2011-08-02 09:30:00,24.65,24.81,24.5,24.7,107300.0,20.1197,20.2503,19.9972,20.1605,107300.0
2011-08-02 09:40:00,24.7,24.84,24.32,24.37,200100.0,20.1605,20.2748,19.8503,19.8911,200100.0
2011-08-02 09:50:00,24.36,24.65,24.34,24.59,109200.0,19.883,20.1197,19.8666,20.0707,109200.0
2011-08-02 10:00:00,24.61,24.74,24.51,24.58,108300.0,20.087,20.1931,20.0054,20.0625,108300.0
2011-08-02 10:10:00,24.59,24.71,24.53,24.57,115800.0,20.0707,20.1686,20.0217,20.0544,115800.0
2011-08-02 10:20:00,24.57,24.59,24.42,24.44,117800.0,20.0544,20.0707,19.9319,19.9483,117800.0
2011-08-02 10:30:00,24.44,24.54,24.41,24.5,65800.0,19.9483,20.0299,19.9238,19.9972,65800.0
2011-08-02 10:40:00,24.49,24.55,24.39,24.46,98300.0,19.9891,20.038,19.9075,19.9646,98300.0
2011-08-02 10:50:00,24.46,24.48,24.29,24.3,99400.0,19.9646,19.9809,19.8258,19.834,99400.0
2011-08-02 11:00:00,24.3,24.31,24.2,24.28,137800.0,19.834,19.8422,19.7524,19.8177,137800.0
2011-08-02 11:10:00,24.27,24.27,24.1,24.22,98100.0,19.8095,19.8095,19.6708,19.7687,98100.0
2011-08-02 11:20:00,24.23,24.28,24.15,24.2,107100.0,19.7769,19.8177,19.7116,19.7524,107100.0
2011-08-02 11:30:00,24.19,24.29,24.17,24.22,88800.0,19.7442,19.8258,19.7279,19.7687,88800.0
2011-08-02 11:40:00,24.23,24.23,24.1,24.16,54200.0,19.7769,19.7769,19.6708,19.7197,54200.0
2011-08-02 11:50:00,24.15,24.19,24.08,24.16,38100.0,19.7116,19.7442,19.6544,19.7197,38100.0
2011-08-02 12:00:00,24.17,24.17,24.05,24.1,45500.0,19.7279,19.7279,19.6299,19.6708,45500.0
2011-08-02 12:10:00,24.1,24.23,24.07,24.22,30800.0,19.6708,19.7769,19.6463,19.7687,30800.0
2011-08-02 12:20:00,24.22,24.26,24.17,24.21,58600.0,19.7687,19.8013,19.7279,19.7605,58600.0
2011-08-02 12:30:00,24.21,24.22,24.06,24.09,58000.0,19.7605,19.7687,19.6381,19.6626,58000.0
2011-08-02 12:40:00,24.09,24.19,24.0,24.01,112100.0,19.6626,19.7442,19.5891,19.5973,112100.0
2011-08-02 12:50:00,24.01,24.12,24.0,24.1,65400.0,19.5973,19.6871,19.5891,19.6708,65400.0
2011-08-02 13:00:00,24.11,24.24,24.1,24.2,132600.0,19.6789,19.785,19.6708,19.7524,132600.0
2011-08-02 13:10:00,24.2,24.29,24.16,24.23,78200.0,19.7524,19.8258,19.7197,19.7769,78200.0
2011-08-02 13:20:00,24.23,24.28,24.16,24.18,66600.0,19.7769,19.8177,19.7197,19.736,66600.0
2011-08-02 13:30:00,24.18,24.21,24.11,24.15,85300.0,19.736,19.7605,19.6789,19.7116,85300.0
2011-08-02 13:40:00,24.14,24.16,24.05,24.09,46800.0,19.7034,19.7197,19.6299,19.6626,46800.0
2011-08-02 13:50:00,24.09,24.09,23.9,23.97,156500.0,19.6626,19.6626,19.5075,19.5646,156500.0
2011-08-02 14:00:00,23.96,24.04,23.95,23.98,93000.0,19.5565,19.6218,19.5483,19.5728,93000.0
2011-08-02 14:10:00,23.99,24.07,23.99,24.06,72700.0,19.581,19.6463,19.581,19.6381,72700.0
2011-08-02 14:20:00,24.06,24.09,23.96,23.99,52700.0,19.6381,19.6626,19.5565,19.581,52700.0
2011-08-02 14:30:00,23.99,23.99,23.86,23.86,79800.0,19.581,19.581,19.4749,19.4749,79800.0
2011-08-02 14:40:00,23.86,23.89,23.83,23.85,143700.0,19.4749,19.4993,19.4504,19.4667,143700.0
2011-08-02 14:50:00,23.84,23.93,23.8,23.91,156200.0,19.4585,19.532,19.4259,19.5157,156200.0
2011-08-02 15:00:00,23.91,24.0,23.89,23.96,118300.0,19.5157,19.5891,19.4993,19.5565,118300.0
2011-08-02 15:10:00,23.96,24.0,23.88,23.9,155700.0,19.5565,19.5891,19.4912,19.5075,155700.0
2011-08-02 15:20:00,23.9,23.9,23.76,23.77,193200.0,19.5075,19.5075,19.3932,19.4014,193200.0
2011-08-02 15:30:00,23.77,23.79,23.72,23.75,149700.0,19.4014,19.4177,19.3606,19.3851,149700.0
2011-08-02 15:40:00,23.74,23.75,23.58,23.6,437900.0,19.3769,19.3851,19.2463,19.2626,437900.0
2011-08-02 15:50:00,23.59,23.66,23.54,23.57,346600.0,19.2545,19.3116,19.2137,19.2382,346600.0
2011-08-03 09:30:00,23.64,23.74,23.46,23.46,78600.0,19.2953,19.3769,19.1484,19.1484,78600.0
2011-08-03 09:40:00,23.47,23.54,23.28,23.45,158900.0,19.1565,19.2137,19.0015,19.1402,158900.0
2011-08-03 09:50:00,23.45,23.69,23.39,23.68,158900.0,19.1402,19.3361,19.0912,19.3279,158900.0
2011-08-03 10:00:00,23.68,23.74,23.51,23.55,167100.0,19.3279,19.3769,19.1892,19.2218,167100.0
2011-08-03 10:10:00,23.55,23.63,23.4,23.45,102400.0,19.2218,19.2871,19.0994,19.1402,102400.0
2011-08-03 10:20:00,23.46,23.46,23.13,23.27,288100.0,19.1484,19.1484,18.879,18.9933,288100.0
2011-08-03 10:30:00,23.27,23.27,22.87,23.01,184000.0,18.9933,18.9933,18.6668,18.7811,184000.0
2011-08-03 10:40:00,23.03,23.14,22.88,23.1,163900.0,18.7974,18.8872,18.675,18.8545,163900.0
2011-08-03 10:50:00,23.12,23.37,23.04,23.34,86000.0,18.8709,19.0749,18.8056,19.0504,86000.0
2011-08-03 11:00:00,23.33,23.5,23.25,23.33,96800.0,19.0423,19.181,18.977,19.0423,96800.0
2011-08-03 11:10:00,23.33,23.57,23.31,23.54,135900.0,19.0423,19.2382,19.0259,19.2137,135900.0
2011-08-03 11:20:00,23.56,23.56,23.4,23.5,88800.0,19.23,19.23,19.0994,19.181,88800.0
2011-08-03 11:30:00,23.52,23.73,23.5,23.68,120800.0,19.1973,19.3688,19.181,19.3279,120800.0
2011-08-03 11:40:00,23.67,23.67,23.49,23.55,61100.0,19.3198,19.3198,19.1729,19.2218,61100.0
2011-08-03 11:50:00,23.56,23.65,23.51,23.54,55200.0,19.23,19.3035,19.1892,19.2137,55200.0
2011-08-03 12:00:00,23.54,23.57,23.43,23.57,83000.0,19.2137,19.2382,19.1239,19.2382,83000.0
2011-08-03 12:10:00,23.57,23.59,23.45,23.45,36700.0,19.2382,19.2545,19.1402,19.1402,36700.0
2011-08-03 12:20:00,23.45,23.57,23.45,23.55,82900.0,19.1402,19.2382,19.1402,19.2218,82900.0
2011-08-03 12:30:00,23.56,23.65,23.49,23.64,63400.0,19.23,19.3035,19.1729,19.2953,63400.0
2011-08-03 12:40:00,23.64,23.64,23.53,23.63,48800.0,19.2953,19.2953,19.2055,19.2871,48800.0
2011-08-03 12:50:00,23.63,23.72,23.59,23.66,56800.0,19.2871,19.3606,19.2545,19.3116,56800.0
2011-08-03 13:00:00,23.66,23.69,23.56,23.61,112700.0,19.3116,19.3361,19.23,19.2708,112700.0
2011-08-03 13:10:00,23.61,23.7,23.57,23.68,52900.0,19.2708,19.3443,19.2382,19.3279,52900.0
2011-08-03 13:20:00,23.66,23.75,23.62,23.74,46700.0,19.3116,19.3851,19.279,19.3769,46700.0
2011-08-03 13:30:00,23.74,23.94,23.73,23.94,106500.0,19.3769,19.5402,19.3688,19.5402,106500.0
2011-08-03 13:40:00,23.93,24.03,23.89,23.96,105500.0,19.532,19.6136,19.4993,19.5565,105500.0
2011-08-03 13:50:00,23.95,24.03,23.89,23.97,123400.0,19.5483,19.6136,19.4993,19.5646,123400.0
2011-08-03 14:00:00,23.97,24.07,23.95,23.99,102900.0,19.5646,19.6463,19.5483,19.581,102900.0
2011-08-03 14:10:00,23.99,24.1,23.98,24.03,108200.0,19.581,19.6708,19.5728,19.6136,108200.0
2011-08-03 14:20:00,24.02,24.1,23.98,24.03,145900.0,19.6055,19.6708,19.5728,19.6136,145900.0
2011-08-03 14:30:00,24.03,24.15,24.0,24.13,116200.0,19.6136,19.7116,19.5891,19.6952,116200.0
2011-08-03 14:40:00,24.13,24.22,24.1,24.22,174400.0,19.6952,19.7687,19.6708,19.7687,174400.0
2011-08-03 14:50:00,24.21,24.23,24.09,24.17,84000.0,19.7605,19.7769,19.6626,19.7279,84000.0
2011-08-03 15:00:00,24.16,24.26,24.1,24.11,102600.0,19.7197,19.8013,19.6708,19.6789,102600.0
2011-08-03 15:10:00,24.1,24.28,24.09,24.26,154900.0,19.6708,19.8177,19.6626,19.8013,154900.0
2011-08-03 15:20:00,24.26,24.41,24.23,24.35,207600.0,19.8013,19.9238,19.7769,19.8748,207600.0
2011-08-03 15:30:00,24.35,24.36,24.23,24.28,178900.0,19.8748,19.883,19.7769,19.8177,178900.0
2011-08-03 15:40:00,24.28,24.37,24.24,24.29,141700.0,19.8177,19.8911,19.785,19.8258,141700.0
2011-08-03 15:50:00,24.29,24.34,24.26,24.29,206900.0,19.8258,19.8666,19.8013,19.8258,206900.0
2011-08-04 09:30:00,23.81,23.81,23.59,23.72,114300.0,19.4341,19.4341,19.2545,19.3606,114300.0
2011-08-04 09:40:00,23.68,23.77,23.45,23.45,139000.0,19.3279,19.4014,19.1402,19.1402,139000.0
2011-08-04 09:50:00,23.44,23.58,23.33,23.58,142100.0,19.1321,19.2463,19.0423,19.2463,142100.0
2011-08-04 10:00:00,23.58,23.64,23.32,23.35,198200.0,19.2463,19.2953,19.0341,19.0586,198200.0
2011-08-04 10:10:00,23.36,23.36,23.05,23.05,104600.0,19.0668,19.0668,18.8137,18.8137,104600.0
2011-08-04 10:20:00,23.05,23.32,23.02,23.3,128600.0,18.8137,19.0341,18.7892,19.0178,128600.0
2011-08-04 10:30:00,23.3,23.46,23.2,23.31,76400.0,19.0178,19.1484,18.9362,19.0259,76400.0
2011-08-04 10:40:00,23.31,23.32,23.1,23.27,172600.0,19.0259,19.0341,18.8545,18.9933,172600.0
2011-08-04 10:50:00,23.26,23.27,22.94,22.98,202300.0,18.9851,18.9933,18.7239,18.7566,202300.0
2011-08-04 11:00:00,22.97,23.13,22.86,23.12,239300.0,18.7484,18.879,18.6586,18.8709,239300.0
2011-08-04 11:10:00,23.12,23.25,23.09,23.21,166200.0,18.8709,18.977,18.8464,18.9443,166200.0
2011-08-04 11:20:00,23.2,23.33,23.09,23.11,281100.0,18.9362,19.0423,18.8464,18.8627,281100.0
2011-08-04 11:30:00,23.11,23.3,23.1,23.26,115800.0,18.8627,19.0178,18.8545,18.9851,115800.0
2011-08-04 11:40:00,23.27,23.27,22.96,22.98,195900.0,18.9933,18.9933,18.7403,18.7566,195900.0
2011-08-04 11:50:00,22.99,23.04,22.91,22.95,186600.0,18.7648,18.8056,18.6995,18.7321,186600.0
2011-08-04 12:00:00,22.95,23.13,22.85,23.05,119300.0,18.7321,18.879,18.6505,18.8137,119300.0
2011-08-04 12:10:00,23.05,23.2,23.02,23.14,77600.0,18.8137,18.9362,18.7892,18.8872,77600.0
2011-08-04 12:20:00,23.14,23.28,23.11,23.24,86600.0,18.8872,19.0015,18.8627,18.9688,86600.0
2011-08-04 12:30:00,23.23,23.39,23.23,23.33,85500.0,18.9606,19.0912,18.9606,19.0423,85500.0
2011-08-04 12:40:00,23.33,23.46,23.32,23.44,63700.0,19.0423,19.1484,19.0341,19.1321,63700.0
2011-08-04 12:50:00,23.42,23.42,23.24,23.25,66300.0,19.1157,19.1157,18.9688,18.977,66300.0
2011-08-04 13:00:00,23.25,23.28,23.16,23.25,79400.0,18.977,19.0015,18.9035,18.977,79400.0
2011-08-04 13:10:00,23.24,23.25,23.06,23.12,65300.0,18.9688,18.977,18.8219,18.8709,65300.0
2011-08-04 13:20:00,23.12,23.23,23.12,23.18,34800.0,18.8709,18.9606,18.8709,18.9198,34800.0
2011-08-04 13:30:00,23.18,23.18,23.03,23.09,57700.0,18.9198,18.9198,18.7974,18.8464,57700.0
2011-08-04 13:40:00,23.1,23.12,22.95,22.98,53800.0,18.8545,18.8709,18.7321,18.7566,53800.0
2011-08-04 13:50:00,22.99,23.06,22.95,22.95,76200.0,18.7648,18.8219,18.7321,18.7321,76200.0
2011-08-04 14:00:00,22.98,23.0,22.88,22.94,141200.0,18.7566,18.7729,18.675,18.7239,141200.0
2011-08-04 14:10:00,22.94,22.98,22.78,22.82,126500.0,18.7239,18.7566,18.5934,18.626,126500.0
2011-08-04 14:20:00,22.82,22.82,22.7,22.72,164100.0,18.626,18.626,18.5281,18.5444,164100.0
2011-08-04 14:30:00,22.73,22.9,22.68,22.84,169100.0,18.5525,18.6913,18.5117,18.6423,169100.0
2011-08-04 14:40:00,22.85,22.97,22.82,22.91,113800.0,18.6505,18.7484,18.626,18.6995,113800.0
2011-08-04 14:50:00,22.92,22.92,22.81,22.82,102800.0,18.7076,18.7076,18.6178,18.626,102800.0
2011-08-04 15:00:00,22.82,22.95,22.76,22.89,132300.0,18.626,18.7321,18.577,18.6831,132300.0
2011-08-04 15:10:00,22.89,22.91,22.69,22.71,132900.0,18.6831,18.6995,18.5199,18.5362,132900.0
2011-08-04 15:20:00,22.71,22.71,22.52,22.52,194700.0,18.5362,18.5362,18.3811,18.3811,194700.0
2011-08-04 15:30:00,22.51,22.58,22.45,22.53,275100.0,18.373,18.4301,18.324,18.3893,275100.0
2011-08-04 15:40:00,22.53,22.54,22.38,22.45,378000.0,18.3893,18.3975,18.2669,18.324,378000.0
2011-08-04 15:50:00,22.44,22.45,22.27,22.27,454500.0,18.3158,18.324,18.1771,18.1771,454500.0
2011-08-05 09:30:00,22.84,22.89,22.29,22.45,190700.0,18.6423,18.6831,18.1934,18.324,190700.0
2011-08-05 09:40:00,22.45,22.47,21.96,21.97,302600.0,18.324,18.3403,17.9241,17.9322,302600.0
2011-08-05 09:50:00,21.97,21.99,21.52,21.6,368300.0,17.9322,17.9485,17.5649,17.6302,368300.0
2011-08-05 10:00:00,21.61,21.88,21.52,21.87,326800.0,17.6384,17.8588,17.5649,17.8506,326800.0
2011-08-05 10:10:00,21.87,22.02,21.67,22.02,174200.0,17.8506,17.973,17.6874,17.973,174200.0
2011-08-05 10:20:00,22.03,22.26,21.98,22.04,166800.0,17.9812,18.1689,17.9404,17.9894,166800.0
2011-08-05 10:30:00,22.02,22.05,21.7,21.79,177000.0,17.973,17.9975,17.7118,17.7853,177000.0
2011-08-05 10:40:00,21.78,21.79,21.45,21.52,267800.0,17.7771,17.7853,17.5078,17.5649,267800.0
2011-08-05 10:50:00,21.58,21.65,21.44,21.54,312400.0,17.6139,17.671,17.4996,17.5812,312400.0
2011-08-05 11:00:00,21.54,21.56,21.31,21.36,216300.0,17.5812,17.5976,17.3935,17.4343,216300.0
2011-08-05 11:10:00,21.35,21.41,21.04,21.1,404800.0,17.4262,17.4751,17.1731,17.2221,404800.0
2011-08-05 11:20:00,21.1,21.29,21.0,21.12,235200.0,17.2221,17.3772,17.1405,17.2384,235200.0
2011-08-05 11:30:00,21.11,21.18,20.86,20.89,304300.0,17.2303,17.2874,17.0262,17.0507,304300.0
2011-08-05 11:40:00,20.88,20.89,20.52,20.53,353600.0,17.0425,17.0507,16.7487,16.7569,353600.0
2011-08-05 11:50:00,20.54,20.6,20.12,20.25,383500.0,16.765,16.814,16.4222,16.5283,383500.0
2011-08-05 12:00:00,20.24,20.46,20.18,20.46,222000.0,16.5202,16.6997,16.4712,16.6997,222000.0
2011-08-05 12:10:00,20.47,20.88,20.45,20.81,415100.0,16.7079,17.0425,16.6916,16.9854,415100.0
2011-08-05 12:20:00,20.81,20.9,20.59,20.71,310400.0,16.9854,17.0589,16.8058,16.9038,310400.0
2011-08-05 12:30:00,20.72,21.23,20.7,21.13,295500.0,16.912,17.3282,16.8956,17.2466,295500.0
2011-08-05 12:40:00,21.13,21.42,20.88,21.28,343700.0,17.2466,17.4833,17.0425,17.369,343700.0
2011-08-05 12:50:00,21.29,21.44,21.18,21.3,219900.0,17.3772,17.4996,17.2874,17.3854,219900.0
2011-08-05 13:00:00,21.29,21.48,21.06,21.16,248200.0,17.3772,17.5323,17.1895,17.2711,248200.0
2011-08-05 13:10:00,21.17,21.44,21.09,21.44,171800.0,17.2792,17.4996,17.2139,17.4996,171800.0
2011-08-05 13:20:00,21.44,21.49,21.28,21.35,132500.0,17.4996,17.5404,17.369,17.4262,132500.0
2011-08-05 13:30:00,21.34,21.42,21.2,21.22,166500.0,17.418,17.4833,17.3037,17.3201,166500.0
2011-08-05 13:40:00,21.22,21.36,21.18,21.35,205700.0,17.3201,17.4343,17.2874,17.4262,205700.0
2011-08-05 13:50:00,21.35,21.49,21.26,21.39,200600.0,17.4262,17.5404,17.3527,17.4588,200600.0
2011-08-05 14:00:00,21.4,21.42,21.26,21.29,210000.0,17.467,17.4833,17.3527,17.3772,210000.0
2011-08-05 14:10:00,21.28,21.32,21.19,21.26,164600.0,17.369,17.4017,17.2956,17.3527,164600.0
2011-08-05 14:20:00,21.27,21.33,21.14,21.16,126100.0,17.3609,17.4098,17.2548,17.2711,126100.0
2011-08-05 14:30:00,21.15,21.31,21.1,21.28,151100.0,17.2629,17.3935,17.2221,17.369,151100.0
2011-08-05 14:40:00,21.27,21.28,21.22,21.24,181700.0,17.3609,17.369,17.3201,17.3364,181700.0
2011-08-05 14:50:00,21.23,21.25,21.05,21.06,207000.0,17.3282,17.3445,17.1813,17.1895,207000.0
2011-08-05 15:00:00,21.07,21.1,20.64,20.71,310700.0,17.1976,17.2221,16.8467,16.9038,310700.0
2011-08-05 15:10:00,20.71,20.86,20.67,20.75,287400.0,16.9038,17.0262,16.8711,16.9364,287400.0
2011-08-05 15:20:00,20.75,20.92,20.61,20.62,281600.0,16.9364,17.0752,16.8222,16.8303,281600.0
2011-08-05 15:30:00,20.63,20.82,20.62,20.8,415500.0,16.8385,16.9936,16.8303,16.9772,415500.0
2011-08-05 15:40:00,20.8,20.87,20.66,20.73,496300.0,16.9772,17.0344,16.863,16.9201,496300.0
2011-08-05 15:50:00,20.71,20.72,20.61,20.68,534300.0,16.9038,16.912,16.8222,16.8793,534300.0
2011-08-08 09:30:00,19.6,19.89,19.1,19.87,312000.0,15.9978,16.2345,15.5897,16.2182,312000.0
2011-08-08 09:40:00,19.87,20.09,19.82,20.04,545200.0,16.2182,16.3977,16.1774,16.3569,545200.0
2011-08-08 09:50:00,20.04,20.25,19.99,20.23,426300.0,16.3569,16.5283,16.3161,16.512,426300.0
2011-08-08 10:00:00,20.24,20.34,20.01,20.32,274600.0,16.5202,16.6018,16.3324,16.5855,274600.0
2011-08-08 10:10:00,20.32,20.4,19.96,20.03,321800.0,16.5855,16.6508,16.2916,16.3488,321800.0
2011-08-08 10:20:00,20.04,20.06,19.63,19.74,232800.0,16.3569,16.3732,16.0223,16.1121,232800.0
2011-08-08 10:30:00,19.74,19.86,19.51,19.71,241500.0,16.1121,16.21,15.9243,16.0876,241500.0
2011-08-08 10:40:00,19.71,19.91,19.54,19.89,253200.0,16.0876,16.2508,15.9488,16.2345,253200.0
2011-08-08 10:50:00,19.91,19.94,19.72,19.76,146200.0,16.2508,16.2753,16.0957,16.1284,146200.0
2011-08-08 11:00:00,19.75,20.11,19.69,20.1,276600.0,16.1202,16.4141,16.0712,16.4059,276600.0
2011-08-08 11:10:00,20.11,20.19,20.05,20.13,324200.0,16.4141,16.4794,16.3651,16.4304,324200.0
2011-08-08 11:20:00,20.13,20.13,19.96,20.04,223700.0,16.4304,16.4304,16.2916,16.3569,223700.0
2011-08-08 11:30:00,20.03,20.04,19.85,20.03,173100.0,16.3488,16.3569,16.2018,16.3488,173100.0
2011-08-08 11:40:00,20.02,20.14,19.96,20.11,210100.0,16.3406,16.4385,16.2916,16.4141,210100.0
2011-08-08 11:50:00,20.1,20.23,19.92,19.95,166600.0,16.4059,16.512,16.259,16.2835,166600.0
2011-08-08 12:00:00,19.97,19.99,19.84,19.93,154500.0,16.2998,16.3161,16.1937,16.2671,154500.0
2011-08-08 12:10:00,19.93,19.97,19.71,19.77,102300.0,16.2671,16.2998,16.0876,16.1365,102300.0
2011-08-08 12:20:00,19.77,19.92,19.71,19.72,62100.0,16.1365,16.259,16.0876,16.0957,62100.0
2011-08-08 12:30:00,19.73,19.82,19.71,19.77,60400.0,16.1039,16.1774,16.0876,16.1365,60400.0
2011-08-08 12:40:00,19.75,19.93,19.7,19.91,115400.0,16.1202,16.2671,16.0794,16.2508,115400.0
2011-08-08 12:50:00,19.91,19.94,19.85,19.9,130700.0,16.2508,16.2753,16.2018,16.2427,130700.0
2011-08-08 13:00:00,19.89,19.98,19.78,19.79,105900.0,16.2345,16.308,16.1447,16.1529,105900.0
2011-08-08 13:10:00,19.78,19.81,19.62,19.71,142400.0,16.1447,16.1692,16.0141,16.0876,142400.0
2011-08-08 13:20:00,19.71,19.86,19.66,19.78,60300.0,16.0876,16.21,16.0468,16.1447,60300.0
2011-08-08 13:30:00,19.77,19.85,19.62,19.63,173600.0,16.1365,16.2018,16.0141,16.0223,173600.0
2011-08-08 13:40:00,19.63,19.67,19.51,19.64,221800.0,16.0223,16.0549,15.9243,16.0304,221800.0
2011-08-08 13:50:00,19.65,19.82,19.6,19.75,301600.0,16.0386,16.1774,15.9978,16.1202,301600.0
2011-08-08 14:00:00,19.75,19.84,19.58,19.64,249500.0,16.1202,16.1937,15.9815,16.0304,249500.0
2011-08-08 14:10:00,19.65,19.72,19.5,19.56,376800.0,16.0386,16.0957,15.9162,15.9651,376800.0
2011-08-08 14:20:00,19.57,19.61,19.26,19.44,307400.0,15.9733,16.006,15.7203,15.8672,307400.0
2011-08-08 14:30:00,19.44,19.65,19.41,19.58,295600.0,15.8672,16.0386,15.8427,15.9815,295600.0
2011-08-08 14:40:00,19.59,19.72,19.54,19.63,261500.0,15.9896,16.0957,15.9488,16.0223,261500.0
2011-08-08 14:50:00,19.64,19.74,19.59,19.65,212800.0,16.0304,16.1121,15.9896,16.0386,212800.0
2011-08-08 15:00:00,19.65,19.9,19.61,19.9,179700.0,16.0386,16.2427,16.006,16.2427,179700.0
2011-08-08 15:10:00,19.89,20.12,19.79,20.0,302700.0,16.2345,16.4222,16.1529,16.3243,302700.0
2011-08-08 15:20:00,20.0,20.09,19.87,19.9,310400.0,16.3243,16.3977,16.2182,16.2427,310400.0
2011-08-08 15:30:00,19.9,19.94,19.77,19.85,330900.0,16.2427,16.2753,16.1365,16.2018,330900.0
2011-08-08 15:40:00,19.85,19.9,19.53,19.6,398600.0,16.2018,16.2427,15.9407,15.9978,398600.0
2011-08-08 15:50:00,19.59,19.61,19.37,19.39,500800.0,15.9896,16.006,15.8101,15.8264,500800.0
2011-08-09 09:30:00,19.76,20.0,19.37,19.37,523800.0,16.1284,16.3243,15.8101,15.8101,523800.0
2011-08-09 09:40:00,19.38,19.48,18.89,19.37,322500.0,15.8182,15.8998,15.4183,15.8101,322500.0
2011-08-09 09:50:00,19.38,19.66,19.37,19.64,390100.0,15.8182,16.0468,15.8101,16.0304,390100.0
2011-08-09 10:00:00,19.64,19.96,19.55,19.75,407200.0,16.0304,16.2916,15.957,16.1202,407200.0
2011-08-09 10:10:00,19.76,19.97,19.75,19.95,217600.0,16.1284,16.2998,16.1202,16.2835,217600.0
2011-08-09 10:20:00,19.95,20.11,19.79,20.07,202700.0,16.2835,16.4141,16.1529,16.3814,202700.0
2011-08-09 10:30:00,20.07,20.21,20.03,20.15,300800.0,16.3814,16.4957,16.3488,16.4467,300800.0
2011-08-09 10:40:00,20.14,20.15,19.82,20.01,223600.0,16.4385,16.4467,16.1774,16.3324,223600.0
2011-08-09 10:50:00,20.01,20.16,20.01,20.06,112800.0,16.3324,16.4549,16.3324,16.3732,112800.0
2011-08-09 11:00:00,20.05,20.05,19.83,19.87,132800.0,16.3651,16.3651,16.1855,16.2182,132800.0
2011-08-09 11:10:00,19.87,19.95,19.79,19.89,97400.0,16.2182,16.2835,16.1529,16.2345,97400.0
2011-08-09 11:20:00,19.89,20.03,19.87,20.03,54900.0,16.2345,16.3488,16.2182,16.3488,54900.0
2011-08-09 11:30:00,20.04,20.08,19.93,19.95,65400.0,16.3569,16.3896,16.2671,16.2835,65400.0
2011-08-09 11:40:00,19.95,20.05,19.95,19.98,32500.0,16.2835,16.3651,16.2835,16.308,32500.0
2011-08-09 11:50:00,19.98,20.13,19.96,20.11,71400.0,16.308,16.4304,16.2916,16.4141,71400.0
2011-08-09 12:00:00,20.12,20.3,20.12,20.2,111200.0,16.4222,16.5691,16.4222,16.4875,111200.0
2011-08-09 12:10:00,20.21,20.22,20.11,20.14,41100.0,16.4957,16.5038,16.4141,16.4385,41100.0
2011-08-09 12:20:00,20.13,20.23,20.11,20.23,38300.0,16.4304,16.512,16.4141,16.512,38300.0
2011-08-09 12:30:00,20.23,20.25,20.18,20.2,26700.0,16.512,16.5283,16.4712,16.4875,26700.0
2011-08-09 12:40:00,20.2,20.24,20.18,20.2,62200.0,16.4875,16.5202,16.4712,16.4875,62200.0
2011-08-09 12:50:00,20.19,20.22,20.14,20.15,92300.0,16.4794,16.5038,16.4385,16.4467,92300.0
2011-08-09 13:00:00,20.14,20.22,20.08,20.2,68700.0,16.4385,16.5038,16.3896,16.4875,68700.0
2011-08-09 13:10:00,20.19,20.19,20.12,20.12,64500.0,16.4794,16.4794,16.4222,16.4222,64500.0
2011-08-09 13:20:00,20.12,20.17,20.07,20.09,55600.0,16.4222,16.463,16.3814,16.3977,55600.0
2011-08-09 13:30:00,20.08,20.14,20.01,20.06,159400.0,16.3896,16.4385,16.3324,16.3732,159400.0
2011-08-09 13:40:00,20.04,20.08,19.93,19.94,101300.0,16.3569,16.3896,16.2671,16.2753,101300.0
2011-08-09 13:50:00,19.94,19.96,19.8,19.9,124600.0,16.2753,16.2916,16.161,16.2427,124600.0
2011-08-09 14:00:00,19.9,19.99,19.83,19.89,75600.0,16.2427,16.3161,16.1855,16.2345,75600.0
2011-08-09 14:10:00,19.87,20.07,19.78,19.9,62000.0,16.2182,16.3814,16.1447,16.2427,62000.0
2011-08-09 14:20:00,19.89,19.99,19.39,19.85,442100.0,16.2345,16.3161,15.8264,16.2018,442100.0
2011-08-09 14:30:00,19.85,19.88,19.41,19.43,211500.0,16.2018,16.2263,15.8427,15.859,211500.0
2011-08-09 14:40:00,19.43,19.44,19.03,19.33,341100.0,15.859,15.8672,15.5325,15.7774,341100.0
2011-08-09 14:50:00,19.33,19.61,19.3,19.43,247400.0,15.7774,16.006,15.7529,15.859,247400.0
2011-08-09 15:00:00,19.42,19.64,19.28,19.51,205200.0,15.8509,16.0304,15.7366,15.9243,205200.0
2011-08-09 15:10:00,19.51,19.97,19.5,19.87,207300.0,15.9243,16.2998,15.9162,16.2182,207300.0
2011-08-09 15:20:00,19.88,19.93,19.73,19.91,213500.0,16.2263,16.2671,16.1039,16.2508,213500.0
2011-08-09 15:30:00,19.91,19.97,19.82,19.95,220100.0,16.2508,16.2998,16.1774,16.2835,220100.0
2011-08-09 15:40:00,19.96,20.29,19.91,20.27,320200.0,16.2916,16.561,16.2508,16.5447,320200.0
2011-08-09 15:50:00,20.27,20.54,20.21,20.54,334400.0,16.5447,16.765,16.4957,16.765,334400.0
2011-08-10 09:30:00,20.14,20.22,19.7,19.94,155800.0,16.4385,16.5038,16.0794,16.2753,155800.0
2011-08-10 09:40:00,19.95,20.4,19.85,20.28,134200.0,16.2835,16.6508,16.2018,16.5528,134200.0
2011-08-10 09:50:00,20.28,20.37,20.04,20.04,85700.0,16.5528,16.6263,16.3569,16.3569,85700.0
2011-08-10 10:00:00,20.04,20.25,19.9,20.1,218400.0,16.3569,16.5283,16.2427,16.4059,218400.0
2011-08-10 10:10:00,20.1,20.2,19.96,20.11,227200.0,16.4059,16.4875,16.2916,16.4141,227200.0
2011-08-10 10:20:00,20.11,20.37,20.11,20.28,312000.0,16.4141,16.6263,16.4141,16.5528,312000.0
2011-08-10 10:30:00,20.27,20.61,20.17,20.36,168100.0,16.5447,16.8222,16.463,16.6181,168100.0
2011-08-10 10:40:00,20.38,20.41,20.2,20.27,81800.0,16.6344,16.6589,16.4875,16.5447,81800.0
2011-08-10 10:50:00,20.26,20.28,20.08,20.22,74400.0,16.5365,16.5528,16.3896,16.5038,74400.0
2011-08-10 11:00:00,20.22,20.25,20.03,20.12,105000.0,16.5038,16.5283,16.3488,16.4222,105000.0
2011-08-10 11:10:00,20.12,20.28,20.07,20.23,108100.0,16.4222,16.5528,16.3814,16.512,108100.0
2011-08-10 11:20:00,20.22,20.27,19.9,19.93,228600.0,16.5038,16.5447,16.2427,16.2671,228600.0
2011-08-10 11:30:00,19.92,20.15,19.89,20.12,132700.0,16.259,16.4467,16.2345,16.4222,132700.0
2011-08-10 11:40:00,20.12,20.33,20.06,20.2,202000.0,16.4222,16.5936,16.3732,16.4875,202000.0
2011-08-10 11:50:00,20.2,20.43,20.2,20.32,66200.0,16.4875,16.6752,16.4875,16.5855,66200.0
2011-08-10 12:00:00,20.31,20.41,20.25,20.3,83500.0,16.5773,16.6589,16.5283,16.5691,83500.0
2011-08-10 12:10:00,20.3,20.39,20.22,20.37,49200.0,16.5691,16.6426,16.5038,16.6263,49200.0
2011-08-10 12:20:00,20.37,20.37,20.22,20.22,37100.0,16.6263,16.6263,16.5038,16.5038,37100.0
2011-08-10 12:30:00,20.2,20.3,20.1,20.16,38200.0,16.4875,16.5691,16.4059,16.4549,38200.0
2011-08-10 12:40:00,20.16,20.24,20.1,20.2,45500.0,16.4549,16.5202,16.4059,16.4875,45500.0
2011-08-10 12:50:00,20.19,20.37,20.18,20.32,54100.0,16.4794,16.6263,16.4712,16.5855,54100.0
2011-08-10 13:00:00,20.31,20.4,20.22,20.38,82800.0,16.5773,16.6508,16.5038,16.6344,82800.0
2011-08-10 13:10:00,20.38,20.4,20.21,20.26,46000.0,16.6344,16.6508,16.4957,16.5365,46000.0
2011-08-10 13:20:00,20.26,20.37,20.17,20.32,44800.0,16.5365,16.6263,16.463,16.5855,44800.0
2011-08-10 13:30:00,20.32,20.39,20.25,20.34,76700.0,16.5855,16.6426,16.5283,16.6018,76700.0
2011-08-10 13:40:00,20.33,20.55,20.28,20.47,75400.0,16.5936,16.7732,16.5528,16.7079,75400.0
2011-08-10 13:50:00,20.48,20.68,20.48,20.67,72500.0,16.7161,16.8793,16.7161,16.8711,72500.0
2011-08-10 14:00:00,20.68,20.89,20.6,20.82,124300.0,16.8793,17.0507,16.814,16.9936,124300.0
2011-08-10 14:10:00,20.82,21.06,20.81,20.9,134200.0,16.9936,17.1895,16.9854,17.0589,134200.0
2011-08-10 14:20:00,20.9,21.02,20.9,20.97,154700.0,17.0589,17.1568,17.0589,17.116,154700.0
2011-08-10 14:30:00,20.95,21.0,20.85,20.91,106200.0,17.0997,17.1405,17.0181,17.067,106200.0
2011-08-10 14:40:00,20.89,21.17,20.85,21.02,198300.0,17.0507,17.2792,17.0181,17.1568,198300.0
2011-08-10 14:50:00,21.01,21.01,20.71,20.71,135600.0,17.1487,17.1487,16.9038,16.9038,135600.0
2011-08-10 15:00:00,20.71,20.81,20.57,20.57,154800.0,16.9038,16.9854,16.7895,16.7895,154800.0
2011-08-10 15:10:00,20.58,20.69,20.49,20.64,148600.0,16.7977,16.8875,16.7242,16.8467,148600.0
2011-08-10 15:20:00,20.64,20.9,20.64,20.72,212800.0,16.8467,17.0589,16.8467,16.912,212800.0
2011-08-10 15:30:00,20.7,20.72,20.44,20.56,151100.0,16.8956,16.912,16.6834,16.7814,151100.0
2011-08-10 15:40:00,20.57,20.7,20.5,20.53,189300.0,16.7895,16.8956,16.7324,16.7569,189300.0
2011-08-10 15:50:00,20.54,20.58,20.19,20.27,288700.0,16.765,16.7977,16.4794,16.5447,288700.0
2011-08-11 09:30:00,20.28,20.94,20.28,20.64,125800.0,16.5528,17.0915,16.5528,16.8467,125800.0
2011-08-11 09:40:00,20.68,20.73,20.3,20.33,119000.0,16.8793,16.9201,16.5691,16.5936,119000.0
2011-08-11 09:50:00,20.31,20.48,20.18,20.4,77700.0,16.5773,16.7161,16.4712,16.6508,77700.0
2011-08-11 10:00:00,20.4,20.7,20.36,20.63,172000.0,16.6508,16.8956,16.6181,16.8385,172000.0
2011-08-11 10:10:00,20.64,21.04,20.49,20.9,188900.0,16.8467,17.1731,16.7242,17.0589,188900.0
2011-08-11 10:20:00,20.89,21.05,20.76,20.91,123300.0,17.0507,17.1813,16.9446,17.067,123300.0
2011-08-11 10:30:00,20.91,21.13,20.85,21.07,186900.0,17.067,17.2466,17.0181,17.1976,186900.0
2011-08-11 10:40:00,21.07,21.4,21.0,21.39,166600.0,17.1976,17.467,17.1405,17.4588,166600.0
2011-08-11 10:50:00,21.4,21.4,21.25,21.29,181000.0,17.467,17.467,17.3445,17.3772,181000.0
2011-08-11 11:00:00,21.28,21.4,21.17,21.34,167800.0,17.369,17.467,17.2792,17.418,167800.0
2011-08-11 11:10:00,21.33,21.34,21.18,21.26,103800.0,17.4098,17.418,17.2874,17.3527,103800.0
2011-08-11 11:20:00,21.26,21.29,21.13,21.26,77900.0,17.3527,17.3772,17.2466,17.3527,77900.0
2011-08-11 11:30:00,21.27,21.35,21.19,21.23,76400.0,17.3609,17.4262,17.2956,17.3282,76400.0
2011-08-11 11:40:00,21.23,21.25,21.14,21.14,55400.0,17.3282,17.3445,17.2548,17.2548,55400.0
2011-08-11 11:50:00,21.15,21.28,21.14,21.16,36000.0,17.2629,17.369,17.2548,17.2711,36000.0
2011-08-11 12:00:00,21.17,21.18,21.06,21.07,72400.0,17.2792,17.2874,17.1895,17.1976,72400.0
2011-08-11 12:10:00,21.07,21.15,21.05,21.08,44400.0,17.1976,17.2629,17.1813,17.2058,44400.0
2011-08-11 12:20:00,21.08,21.17,21.07,21.14,71400.0,17.2058,17.2792,17.1976,17.2548,71400.0
2011-08-11 12:30:00,21.13,21.26,21.13,21.25,35900.0,17.2466,17.3527,17.2466,17.3445,35900.0
2011-08-11 12:40:00,21.25,21.49,21.25,21.44,143200.0,17.3445,17.5404,17.3445,17.4996,143200.0
2011-08-11 12:50:00,21.44,21.49,21.38,21.4,196600.0,17.4996,17.5404,17.4507,17.467,196600.0
2011-08-11 13:00:00,21.39,21.56,21.36,21.52,186100.0,17.4588,17.5976,17.4343,17.5649,186100.0
2011-08-11 13:10:00,21.52,21.59,21.49,21.56,86900.0,17.5649,17.6221,17.5404,17.5976,86900.0
2011-08-11 13:20:00,21.55,21.64,21.48,21.6,64200.0,17.5894,17.6629,17.5323,17.6302,64200.0
2011-08-11 13:30:00,21.6,21.65,21.5,21.58,74000.0,17.6302,17.671,17.5486,17.6139,74000.0
2011-08-11 13:40:00,21.58,21.66,21.5,21.66,202000.0,17.6139,17.6792,17.5486,17.6792,202000.0
2011-08-11 13:50:00,21.65,21.79,21.63,21.77,134800.0,17.671,17.7853,17.6547,17.769,134800.0
2011-08-11 14:00:00,21.77,21.83,21.7,21.74,68100.0,17.769,17.8179,17.7118,17.7445,68100.0
2011-08-11 14:10:00,21.74,21.92,21.74,21.8,80500.0,17.7445,17.8914,17.7445,17.7935,80500.0
2011-08-11 14:20:00,21.81,21.9,21.8,21.88,52300.0,17.8016,17.8751,17.7935,17.8588,52300.0
2011-08-11 14:30:00,21.89,21.89,21.68,21.74,59100.0,17.8669,17.8669,17.6955,17.7445,59100.0
2011-08-11 14:40:00,21.72,21.87,21.7,21.79,129200.0,17.7282,17.8506,17.7118,17.7853,129200.0
2011-08-11 14:50:00,21.8,21.89,21.77,21.87,61600.0,17.7935,17.8669,17.769,17.8506,61600.0
2011-08-11 15:00:00,21.86,21.98,21.86,21.9,145300.0,17.8424,17.9404,17.8424,17.8751,145300.0
2011-08-11 15:10:00,21.92,22.08,21.92,22.06,159600.0,17.8914,18.022,17.8914,18.0057,159600.0
2011-08-11 15:20:00,22.07,22.2,22.05,22.17,146000.0,18.0138,18.1199,17.9975,18.0955,146000.0
2011-08-11 15:30:00,22.18,22.29,22.16,22.25,167800.0,18.1036,18.1934,18.0873,18.1608,167800.0
2011-08-11 15:40:00,22.26,22.41,22.23,22.24,419000.0,18.1689,18.2914,18.1444,18.1526,419000.0
2011-08-11 15:50:00,22.24,22.31,22.01,22.03,493500.0,18.1526,18.2097,17.9649,17.9812,493500.0
2011-08-12 09:30:00,22.29,22.58,22.22,22.54,266300.0,18.1934,18.4301,18.1363,18.3975,266300.0
2011-08-12 09:40:00,22.56,22.89,22.52,22.82,239700.0,18.4138,18.6831,18.3811,18.626,239700.0
2011-08-12 09:50:00,22.8,22.81,22.55,22.66,191400.0,18.6097,18.6178,18.4056,18.4954,191400.0
2011-08-12 10:00:00,22.66,22.88,22.62,22.68,253400.0,18.4954,18.675,18.4628,18.5117,253400.0
2011-08-12 10:10:00,22.69,22.83,22.41,22.5,134400.0,18.5199,18.6342,18.2914,18.3648,134400.0
2011-08-12 10:20:00,22.52,22.54,22.33,22.49,110000.0,18.3811,18.3975,18.2261,18.3566,110000.0
2011-08-12 10:30:00,22.48,22.7,22.45,22.61,119700.0,18.3485,18.5281,18.324,18.4546,119700.0
2011-08-12 10:40:00,22.62,22.63,22.4,22.42,97900.0,18.4628,18.4709,18.2832,18.2995,97900.0
2011-08-12 10:50:00,22.43,22.44,22.23,22.35,114400.0,18.3077,18.3158,18.1444,18.2424,114400.0
2011-08-12 11:00:00,22.34,22.41,22.21,22.32,76200.0,18.2342,18.2914,18.1281,18.2179,76200.0
2011-08-12 11:10:00,22.32,22.35,22.26,22.28,61200.0,18.2179,18.2424,18.1689,18.1852,61200.0
2011-08-12 11:20:00,22.27,22.27,22.1,22.18,92100.0,18.1771,18.1771,18.0383,18.1036,92100.0
2011-08-12 11:30:00,22.17,22.26,22.08,22.09,132300.0,18.0955,18.1689,18.022,18.0302,132300.0
2011-08-12 11:40:00,22.09,22.21,22.03,22.17,127400.0,18.0302,18.1281,17.9812,18.0955,127400.0
2011-08-12 11:50:00,22.15,22.24,22.05,22.11,58100.0,18.0791,18.1526,17.9975,18.0465,58100.0
2011-08-12 12:00:00,22.11,22.18,22.0,22.04,61400.0,18.0465,18.1036,17.9567,17.9894,61400.0
2011-08-12 12:10:00,22.03,22.19,21.96,22.19,51100.0,17.9812,18.1118,17.9241,18.1118,51100.0
2011-08-12 12:20:00,22.19,22.23,22.09,22.23,29800.0,18.1118,18.1444,18.0302,18.1444,29800.0
2011-08-12 12:30:00,22.23,22.28,22.12,22.13,32100.0,18.1444,18.1852,18.0546,18.0628,32100.0
2011-08-12 12:40:00,22.12,22.21,22.03,22.03,34300.0,18.0546,18.1281,17.9812,17.9812,34300.0
2011-08-12 12:50:00,22.03,22.07,21.95,21.99,55800.0,17.9812,18.0138,17.9159,17.9485,55800.0
2011-08-12 13:00:00,21.98,22.09,21.98,22.03,28600.0,17.9404,18.0302,17.9404,17.9812,28600.0
2011-08-12 13:10:00,22.03,22.07,21.97,22.07,18000.0,17.9812,18.0138,17.9322,18.0138,18000.0
2011-08-12 13:20:00,22.06,22.14,21.99,22.05,28500.0,18.0057,18.071,17.9485,17.9975,28500.0
2011-08-12 13:30:00,22.05,22.15,22.01,22.11,27500.0,17.9975,18.0791,17.9649,18.0465,27500.0
2011-08-12 13:40:00,22.11,22.21,22.11,22.21,35700.0,18.0465,18.1281,18.0465,18.1281,35700.0
2011-08-12 13:50:00,22.2,22.32,22.2,22.32,83700.0,18.1199,18.2179,18.1199,18.2179,83700.0
2011-08-12 14:00:00,22.31,22.37,22.3,22.35,51100.0,18.2097,18.2587,18.2016,18.2424,51100.0
2011-08-12 14:10:00,22.35,22.37,22.2,22.24,120900.0,18.2424,18.2587,18.1199,18.1526,120900.0
2011-08-12 14:20:00,22.22,22.23,22.03,22.12,74500.0,18.1363,18.1444,17.9812,18.0546,74500.0
2011-08-12 14:30:00,22.1,22.1,21.93,21.94,74300.0,18.0383,18.0383,17.8996,17.9077,74300.0
2011-08-12 14:40:00,21.95,22.05,21.93,22.0,50800.0,17.9159,17.9975,17.8996,17.9567,50800.0
2011-08-12 14:50:00,21.99,22.03,21.93,22.03,30200.0,17.9485,17.9812,17.8996,17.9812,30200.0
2011-08-12 15:00:00,22.03,22.14,22.03,22.03,52400.0,17.9812,18.071,17.9812,17.9812,52400.0
2011-08-12 15:10:00,22.04,22.11,22.01,22.09,39800.0,17.9894,18.0465,17.9649,18.0302,39800.0
2011-08-12 15:20:00,22.08,22.16,22.08,22.09,44000.0,18.022,18.0873,18.022,18.0302,44000.0
2011-08-12 15:30:00,22.1,22.11,21.97,21.98,109200.0,18.0383,18.0465,17.9322,17.9404,109200.0
2011-08-12 15:40:00,21.98,22.07,21.98,22.04,94200.0,17.9404,18.0138,17.9404,17.9894,94200.0
2011-08-12 15:50:00,22.04,22.1,22.02,22.09,230200.0,17.9894,18.0383,17.973,18.0302,230200.0
2011-08-15 09:30:00,22.32,23.0,22.26,22.99,213600.0,18.2179,18.7729,18.1689,18.7648,213600.0
2011-08-15 09:40:00,23.0,23.16,22.92,23.04,150500.0,18.7729,18.9035,18.7076,18.8056,150500.0
2011-08-15 09:50:00,23.06,23.11,22.86,22.96,102300.0,18.8219,18.8627,18.6586,18.7403,102300.0
2011-08-15 10:00:00,22.98,23.19,22.97,23.13,150200.0,18.7566,18.928,18.7484,18.879,150200.0
2011-08-15 10:10:00,23.12,23.19,23.06,23.06,132800.0,18.8709,18.928,18.8219,18.8219,132800.0
2011-08-15 10:20:00,23.06,23.23,23.04,23.06,112400.0,18.8219,18.9606,18.8056,18.8219,112400.0
2011-08-15 10:30:00,23.07,23.19,23.01,23.05,106900.0,18.8301,18.928,18.7811,18.8137,106900.0
2011-08-15 10:40:00,23.04,23.14,23.03,23.11,78000.0,18.8056,18.8872,18.7974,18.8627,78000.0
2011-08-15 10:50:00,23.12,23.15,23.03,23.06,65600.0,18.8709,18.8953,18.7974,18.8219,65600.0
2011-08-15 11:00:00,23.05,23.08,22.91,22.91,75800.0,18.8137,18.8382,18.6995,18.6995,75800.0
2011-08-15 11:10:00,22.91,22.95,22.78,22.78,86400.0,18.6995,18.7321,18.5934,18.5934,86400.0
2011-08-15 11:20:00,22.78,22.85,22.74,22.76,68600.0,18.5934,18.6505,18.5607,18.577,68600.0
2011-08-15 11:30:00,22.76,22.82,22.69,22.78,98000.0,18.577,18.626,18.5199,18.5934,98000.0
2011-08-15 11:40:00,22.78,22.86,22.75,22.82,59700.0,18.5934,18.6586,18.5689,18.626,59700.0
2011-08-15 11:50:00,22.81,22.88,22.78,22.83,46000.0,18.6178,18.675,18.5934,18.6342,46000.0
2011-08-15 12:00:00,22.83,22.88,22.72,22.73,52000.0,18.6342,18.675,18.5444,18.5525,52000.0
2011-08-15 12:10:00,22.73,22.8,22.73,22.8,24200.0,18.5525,18.6097,18.5525,18.6097,24200.0
2011-08-15 12:20:00,22.81,22.85,22.76,22.85,44700.0,18.6178,18.6505,18.577,18.6505,44700.0
2011-08-15 12:30:00,22.84,22.85,22.73,22.75,53800.0,18.6423,18.6505,18.5525,18.5689,53800.0
2011-08-15 12:40:00,22.75,22.81,22.75,22.76,25000.0,18.5689,18.6178,18.5689,18.577,25000.0
2011-08-15 12:50:00,22.77,22.8,22.72,22.73,89000.0,18.5852,18.6097,18.5444,18.5525,89000.0
2011-08-15 13:00:00,22.73,22.75,22.67,22.75,106100.0,18.5525,18.5689,18.5036,18.5689,106100.0
2011-08-15 13:10:00,22.75,22.75,22.66,22.67,59900.0,18.5689,18.5689,18.4954,18.5036,59900.0
2011-08-15 13:20:00,22.67,22.72,22.62,22.68,92300.0,18.5036,18.5444,18.4628,18.5117,92300.0
2011-08-15 13:30:00,22.69,22.71,22.64,22.64,55200.0,18.5199,18.5362,18.4791,18.4791,55200.0
2011-08-15 13:40:00,22.63,22.68,22.61,22.64,45300.0,18.4709,18.5117,18.4546,18.4791,45300.0
2011-08-15 13:50:00,22.63,22.69,22.62,22.68,37300.0,18.4709,18.5199,18.4628,18.5117,37300.0
2011-08-15 14:00:00,22.67,22.77,22.67,22.74,55900.0,18.5036,18.5852,18.5036,18.5607,55900.0
2011-08-15 14:10:00,22.75,22.82,22.7,22.81,75000.0,18.5689,18.626,18.5281,18.6178,75000.0
2011-08-15 14:20:00,22.82,22.94,22.81,22.91,48400.0,18.626,18.7239,18.6178,18.6995,48400.0
2011-08-15 14:30:00,22.9,22.93,22.82,22.85,112400.0,18.6913,18.7158,18.626,18.6505,112400.0
2011-08-15 14:40:00,22.85,22.94,22.84,22.94,68100.0,18.6505,18.7239,18.6423,18.7239,68100.0
2011-08-15 14:50:00,22.93,22.97,22.84,22.9,146700.0,18.7158,18.7484,18.6423,18.6913,146700.0
2011-08-15 15:00:00,22.9,22.93,22.86,22.91,55200.0,18.6913,18.7158,18.6586,18.6995,55200.0
2011-08-15 15:10:00,22.91,22.98,22.9,22.97,107000.0,18.6995,18.7566,18.6913,18.7484,107000.0
2011-08-15 15:20:00,22.98,23.04,22.92,22.95,120800.0,18.7566,18.8056,18.7076,18.7321,120800.0
2011-08-15 15:30:00,22.95,23.05,22.94,23.01,123000.0,18.7321,18.8137,18.7239,18.7811,123000.0
2011-08-15 15:40:00,23.01,23.1,22.98,23.09,224700.0,18.7811,18.8545,18.7566,18.8464,224700.0
2011-08-15 15:50:00,23.09,23.13,23.0,23.11,274400.0,18.8464,18.879,18.7729,18.8627,274400.0
2011-08-16 09:30:00,22.74,22.85,22.33,22.69,101400.0,18.5607,18.6505,18.2261,18.5199,101400.0
2011-08-16 09:40:00,22.67,22.83,22.53,22.6,109000.0,18.5036,18.6342,18.3893,18.4464,109000.0
2011-08-16 09:50:00,22.6,22.64,22.38,22.47,96900.0,18.4464,18.4791,18.2669,18.3403,96900.0
2011-08-16 10:00:00,22.46,22.59,22.25,22.28,107600.0,18.3322,18.4383,18.1608,18.1852,107600.0
2011-08-16 10:10:00,22.29,22.39,22.26,22.31,147600.0,18.1934,18.275,18.1689,18.2097,147600.0
2011-08-16 10:20:00,22.32,22.6,22.3,22.56,72900.0,18.2179,18.4464,18.2016,18.4138,72900.0
2011-08-16 10:30:00,22.56,22.59,22.49,22.55,51300.0,18.4138,18.4383,18.3566,18.4056,51300.0
2011-08-16 10:40:00,22.58,22.61,22.48,22.52,41500.0,18.4301,18.4546,18.3485,18.3811,41500.0
2011-08-16 10:50:00,22.53,22.67,22.47,22.66,78800.0,18.3893,18.5036,18.3403,18.4954,78800.0
2011-08-16 11:00:00,22.65,22.67,22.53,22.57,99700.0,18.4872,18.5036,18.3893,18.4219,99700.0
2011-08-16 11:10:00,22.55,22.66,22.53,22.55,47900.0,18.4056,18.4954,18.3893,18.4056,47900.0
2011-08-16 11:20:00,22.56,22.59,22.46,22.47,38800.0,18.4138,18.4383,18.3322,18.3403,38800.0
2011-08-16 11:30:00,22.47,22.47,22.34,22.37,59000.0,18.3403,18.3403,18.2342,18.2587,59000.0
2011-08-16 11:40:00,22.36,22.48,22.31,22.33,104100.0,18.2505,18.3485,18.2097,18.2261,104100.0
2011-08-16 11:50:00,22.34,22.36,22.14,22.19,120300.0,18.2342,18.2505,18.071,18.1118,120300.0
2011-08-16 12:00:00,22.2,22.3,21.99,22.22,270800.0,18.1199,18.2016,17.9485,18.1363,270800.0
2011-08-16 12:10:00,22.23,22.28,21.64,21.66,412100.0,18.1444,18.1852,17.6629,17.6792,412100.0
2011-08-16 12:20:00,21.65,21.67,20.95,20.97,551700.0,17.671,17.6874,17.0997,17.116,551700.0
2011-08-16 12:30:00,20.97,21.41,20.9,21.34,504700.0,17.116,17.4751,17.0589,17.418,504700.0
2011-08-16 12:40:00,21.34,21.45,21.06,21.1,220000.0,17.418,17.5078,17.1895,17.2221,220000.0
2011-08-16 12:50:00,21.1,21.24,21.08,21.09,177000.0,17.2221,17.3364,17.2058,17.2139,177000.0
2011-08-16 13:00:00,21.1,21.12,20.77,20.82,272100.0,17.2221,17.2384,16.9528,16.9936,272100.0
2011-08-16 13:10:00,20.81,21.15,20.8,21.13,183600.0,16.9854,17.2629,16.9772,17.2466,183600.0
2011-08-16 13:20:00,21.13,21.19,21.01,21.08,99800.0,17.2466,17.2956,17.1487,17.2058,99800.0
2011-08-16 13:30:00,21.08,21.17,21.0,21.16,225000.0,17.2058,17.2792,17.1405,17.2711,225000.0
2011-08-16 13:40:00,21.16,21.18,21.09,21.16,91500.0,17.2711,17.2874,17.2139,17.2711,91500.0
2011-08-16 13:50:00,21.16,21.37,21.16,21.33,188500.0,17.2711,17.4425,17.2711,17.4098,188500.0
2011-08-16 14:00:00,21.33,21.46,21.31,21.39,172700.0,17.4098,17.5159,17.3935,17.4588,172700.0
2011-08-16 14:10:00,21.38,21.49,21.38,21.44,89700.0,17.4507,17.5404,17.4507,17.4996,89700.0
2011-08-16 14:20:00,21.43,21.46,21.4,21.44,125900.0,17.4915,17.5159,17.467,17.4996,125900.0
2011-08-16 14:30:00,21.44,21.47,21.37,21.43,136900.0,17.4996,17.5241,17.4425,17.4915,136900.0
2011-08-16 14:40:00,21.43,21.46,21.38,21.46,80700.0,17.4915,17.5159,17.4507,17.5159,80700.0
2011-08-16 14:50:00,21.46,21.47,21.31,21.31,116100.0,17.5159,17.5241,17.3935,17.3935,116100.0
2011-08-16 15:00:00,21.31,21.44,21.31,21.42,103800.0,17.3935,17.4996,17.3935,17.4833,103800.0
2011-08-16 15:10:00,21.43,21.49,21.41,21.48,116300.0,17.4915,17.5404,17.4751,17.5323,116300.0
2011-08-16 15:20:00,21.48,21.7,21.46,21.69,165000.0,17.5323,17.7118,17.5159,17.7037,165000.0
2011-08-16 15:30:00,21.7,21.71,21.64,21.69,129000.0,17.7118,17.72,17.6629,17.7037,129000.0
2011-08-16 15:40:00,21.69,21.69,21.54,21.58,220000.0,17.7037,17.7037,17.5812,17.6139,220000.0
2011-08-16 15:50:00,21.57,21.59,21.46,21.47,286600.0,17.6057,17.6221,17.5159,17.5241,286600.0
2011-08-17 09:30:00,21.62,22.04,21.55,21.78,182000.0,17.6465,17.9894,17.5894,17.7771,182000.0
2011-08-17 09:40:00,21.79,22.14,21.78,22.03,157000.0,17.7853,18.071,17.7771,17.9812,157000.0
2011-08-17 09:50:00,22.02,22.16,21.8,21.93,148800.0,17.973,18.0873,17.7935,17.8996,148800.0
2011-08-17 10:00:00,21.94,22.0,21.8,21.86,70200.0,17.9077,17.9567,17.7935,17.8424,70200.0
2011-08-17 10:10:00,21.87,21.9,21.85,21.87,60600.0,17.8506,17.8751,17.8343,17.8506,60600.0
2011-08-17 10:20:00,21.86,21.96,21.85,21.96,66800.0,17.8424,17.9241,17.8343,17.9241,66800.0
2011-08-17 10:30:00,21.95,21.96,21.84,21.91,47000.0,17.9159,17.9241,17.8261,17.8832,47000.0
2011-08-17 10:40:00,21.9,22.0,21.83,21.85,58800.0,17.8751,17.9567,17.8179,17.8343,58800.0
2011-08-17 10:50:00,21.84,21.85,21.6,21.61,105300.0,17.8261,17.8343,17.6302,17.6384,105300.0
2011-08-17 11:00:00,21.6,21.65,21.59,21.64,83100.0,17.6302,17.671,17.6221,17.6629,83100.0
2011-08-17 11:10:00,21.65,21.67,21.55,21.56,78500.0,17.671,17.6874,17.5894,17.5976,78500.0
2011-08-17 11:20:00,21.56,21.58,21.37,21.39,83800.0,17.5976,17.6139,17.4425,17.4588,83800.0
2011-08-17 11:30:00,21.4,21.45,21.27,21.3,51100.0,17.467,17.5078,17.3609,17.3854,51100.0
2011-08-17 11:40:00,21.29,21.34,21.2,21.23,71000.0,17.3772,17.418,17.3037,17.3282,71000.0
2011-08-17 11:50:00,21.23,21.25,21.17,21.25,57100.0,17.3282,17.3445,17.2792,17.3445,57100.0
2011-08-17 12:00:00,21.24,21.25,21.11,21.13,49100.0,17.3364,17.3445,17.2303,17.2466,49100.0
2011-08-17 12:10:00,21.13,21.22,21.1,21.18,47100.0,17.2466,17.3201,17.2221,17.2874,47100.0
2011-08-17 12:20:00,21.18,21.26,21.16,21.25,35100.0,17.2874,17.3527,17.2711,17.3445,35100.0
2011-08-17 12:30:00,21.24,21.33,21.24,21.29,34400.0,17.3364,17.4098,17.3364,17.3772,34400.0
2011-08-17 12:40:00,21.3,21.36,21.27,21.34,34200.0,17.3854,17.4343,17.3609,17.418,34200.0
2011-08-17 12:50:00,21.35,21.4,21.24,21.28,51600.0,17.4262,17.467,17.3364,17.369,51600.0
2011-08-17 13:00:00,21.28,21.29,21.18,21.21,86900.0,17.369,17.3772,17.2874,17.3119,86900.0
2011-08-17 13:10:00,21.22,21.27,21.18,21.27,52200.0,17.3201,17.3609,17.2874,17.3609,52200.0
2011-08-17 13:20:00,21.28,21.31,21.16,21.18,57500.0,17.369,17.3935,17.2711,17.2874,57500.0
2011-08-17 13:30:00,21.18,21.24,21.17,21.18,45200.0,17.2874,17.3364,17.2792,17.2874,45200.0
2011-08-17 13:40:00,21.18,21.18,21.11,21.15,63800.0,17.2874,17.2874,17.2303,17.2629,63800.0
2011-08-17 13:50:00,21.15,21.22,21.12,21.15,33300.0,17.2629,17.3201,17.2384,17.2629,33300.0
2011-08-17 14:00:00,21.15,21.25,21.15,21.19,35600.0,17.2629,17.3445,17.2629,17.2956,35600.0
2011-08-17 14:10:00,21.19,21.28,21.19,21.28,40800.0,17.2956,17.369,17.2956,17.369,40800.0
2011-08-17 14:20:00,21.28,21.31,21.22,21.25,68500.0,17.369,17.3935,17.3201,17.3445,68500.0
2011-08-17 14:30:00,21.25,21.25,21.15,21.17,61300.0,17.3445,17.3445,17.2629,17.2792,61300.0
2011-08-17 14:40:00,21.17,21.21,21.14,21.18,41800.0,17.2792,17.3119,17.2548,17.2874,41800.0
2011-08-17 14:50:00,21.19,21.28,21.16,21.28,61400.0,17.2956,17.369,17.2711,17.369,61400.0
2011-08-17 15:00:00,21.27,21.3,21.24,21.29,68000.0,17.3609,17.3854,17.3364,17.3772,68000.0
2011-08-17 15:10:00,21.3,21.35,21.28,21.34,68900.0,17.3854,17.4262,17.369,17.418,68900.0
2011-08-17 15:20:00,21.34,21.36,21.32,21.32,75300.0,17.418,17.4343,17.4017,17.4017,75300.0
2011-08-17 15:30:00,21.32,21.33,21.28,21.29,57600.0,17.4017,17.4098,17.369,17.3772,57600.0
2011-08-17 15:40:00,21.28,21.33,21.28,21.32,108300.0,17.369,17.4098,17.369,17.4017,108300.0
2011-08-17 15:50:00,21.32,21.36,21.32,21.36,155800.0,17.4017,17.4343,17.4017,17.4343,155800.0
2011-08-18 09:30:00,20.5,20.51,20.02,20.09,140100.0,16.7324,16.7405,16.3406,16.3977,140100.0
2011-08-18 09:40:00,20.07,20.07,19.8,19.86,167800.0,16.3814,16.3814,16.161,16.21,167800.0
2011-08-18 09:50:00,19.87,20.05,19.86,19.94,110900.0,16.2182,16.3651,16.21,16.2753,110900.0
2011-08-18 10:00:00,19.93,19.93,19.52,19.56,414000.0,16.2671,16.2671,15.9325,15.9651,414000.0
2011-08-18 10:10:00,19.57,19.88,19.57,19.81,200400.0,15.9733,16.2263,15.9733,16.1692,200400.0
2011-08-18 10:20:00,19.8,20.0,19.75,19.91,55200.0,16.161,16.3243,16.1202,16.2508,55200.0
2011-08-18 10:30:00,19.91,19.98,19.76,19.83,38100.0,16.2508,16.308,16.1284,16.1855,38100.0
2011-08-18 10:40:00,19.83,19.83,19.7,19.79,63400.0,16.1855,16.1855,16.0794,16.1529,63400.0
2011-08-18 10:50:00,19.77,19.91,19.77,19.89,25800.0,16.1365,16.2508,16.1365,16.2345,25800.0
2011-08-18 11:00:00,19.87,19.9,19.78,19.8,31100.0,16.2182,16.2427,16.1447,16.161,31100.0
2011-08-18 11:10:00,19.81,19.88,19.78,19.84,65600.0,16.1692,16.2263,16.1447,16.1937,65600.0
2011-08-18 11:20:00,19.84,19.93,19.78,19.9,64300.0,16.1937,16.2671,16.1447,16.2427,64300.0
2011-08-18 11:30:00,19.91,20.0,19.87,19.98,48900.0,16.2508,16.3243,16.2182,16.308,48900.0
2011-08-18 11:40:00,19.97,20.01,19.93,20.0,90800.0,16.2998,16.3324,16.2671,16.3243,90800.0
2011-08-18 11:50:00,20.0,20.0,19.93,19.95,19200.0,16.3243,16.3243,16.2671,16.2835,19200.0
2011-08-18 12:00:00,19.99,19.99,19.87,19.94,26300.0,16.3161,16.3161,16.2182,16.2753,26300.0
2011-08-18 12:10:00,19.94,20.05,19.9,19.99,56500.0,16.2753,16.3651,16.2427,16.3161,56500.0
2011-08-18 12:20:00,19.99,20.03,19.98,20.01,74200.0,16.3161,16.3488,16.308,16.3324,74200.0
2011-08-18 12:30:00,20.01,20.01,19.97,19.98,25700.0,16.3324,16.3324,16.2998,16.308,25700.0
2011-08-18 12:40:00,19.99,20.01,19.92,19.94,44700.0,16.3161,16.3324,16.259,16.2753,44700.0
2011-08-18 12:50:00,19.95,19.97,19.9,19.96,65500.0,16.2835,16.2998,16.2427,16.2916,65500.0
2011-08-18 13:00:00,19.96,19.98,19.85,19.89,109800.0,16.2916,16.308,16.2018,16.2345,109800.0
2011-08-18 13:10:00,19.9,19.91,19.84,19.87,35500.0,16.2427,16.2508,16.1937,16.2182,35500.0
2011-08-18 13:20:00,19.88,19.9,19.83,19.83,86500.0,16.2263,16.2427,16.1855,16.1855,86500.0
2011-08-18 13:30:00,19.82,19.83,19.67,19.67,91200.0,16.1774,16.1855,16.0549,16.0549,91200.0
2011-08-18 13:40:00,19.67,19.7,19.64,19.65,39000.0,16.0549,16.0794,16.0304,16.0386,39000.0
2011-08-18 13:50:00,19.66,19.68,19.53,19.57,89300.0,16.0468,16.0631,15.9407,15.9733,89300.0
2011-08-18 14:00:00,19.57,19.75,19.56,19.74,129700.0,15.9733,16.1202,15.9651,16.1121,129700.0
2011-08-18 14:10:00,19.75,19.79,19.7,19.79,130600.0,16.1202,16.1529,16.0794,16.1529,130600.0
2011-08-18 14:20:00,19.79,19.84,19.71,19.81,46800.0,16.1529,16.1937,16.0876,16.1692,46800.0
2011-08-18 14:30:00,19.8,19.86,19.77,19.78,71400.0,16.161,16.21,16.1365,16.1447,71400.0
2011-08-18 14:40:00,19.78,19.81,19.67,19.69,65000.0,16.1447,16.1692,16.0549,16.0712,65000.0
2011-08-18 14:50:00,19.7,19.7,19.54,19.54,130700.0,16.0794,16.0794,15.9488,15.9488,130700.0
2011-08-18 15:00:00,19.55,19.56,19.45,19.46,173400.0,15.957,15.9651,15.8754,15.8835,173400.0
2011-08-18 15:10:00,19.46,19.53,19.35,19.36,130600.0,15.8835,15.9407,15.7937,15.8019,130600.0
2011-08-18 15:20:00,19.35,19.37,19.25,19.37,196900.0,15.7937,15.8101,15.7121,15.8101,196900.0
2011-08-18 15:30:00,19.37,19.43,19.37,19.4,160800.0,15.8101,15.859,15.8101,15.8345,160800.0
2011-08-18 15:40:00,19.4,19.4,19.23,19.3,360700.0,15.8345,15.8345,15.6958,15.7529,360700.0
2011-08-18 15:50:00,19.29,19.43,19.28,19.43,486700.0,15.7448,15.859,15.7366,15.859,486700.0
2011-08-19 09:30:00,18.79,19.56,18.76,19.48,106100.0,15.3367,15.9651,15.3122,15.8998,106100.0
2011-08-19 09:40:00,19.51,19.84,19.48,19.75,213400.0,15.9243,16.1937,15.8998,16.1202,213400.0
2011-08-19 09:50:00,19.76,19.98,19.73,19.96,184200.0,16.1284,16.308,16.1039,16.2916,184200.0
2011-08-19 10:00:00,19.96,20.0,19.84,19.94,130700.0,16.2916,16.3243,16.1937,16.2753,130700.0
2011-08-19 10:10:00,19.91,20.05,19.88,20.0,246200.0,16.2508,16.3651,16.2263,16.3243,246200.0
2011-08-19 10:20:00,19.98,20.02,19.87,19.96,248500.0,16.308,16.3406,16.2182,16.2916,248500.0
2011-08-19 10:30:00,19.98,20.02,19.81,19.84,78300.0,16.308,16.3406,16.1692,16.1937,78300.0
2011-08-19 10:40:00,19.83,19.93,19.75,19.91,77800.0,16.1855,16.2671,16.1202,16.2508,77800.0
2011-08-19 10:50:00,19.93,19.95,19.81,19.83,52200.0,16.2671,16.2835,16.1692,16.1855,52200.0
2011-08-19 11:00:00,19.82,19.84,19.6,19.6,90200.0,16.1774,16.1937,15.9978,15.9978,90200.0
2011-08-19 11:10:00,19.59,19.62,19.42,19.51,118900.0,15.9896,16.0141,15.8509,15.9243,118900.0
2011-08-19 11:20:00,19.51,19.61,19.5,19.55,24400.0,15.9243,16.006,15.9162,15.957,24400.0
2011-08-19 11:30:00,19.55,19.65,19.47,19.54,47800.0,15.957,16.0386,15.8917,15.9488,47800.0
2011-08-19 11:40:00,19.54,19.69,19.54,19.64,38600.0,15.9488,16.0712,15.9488,16.0304,38600.0
2011-08-19 11:50:00,19.65,19.7,19.6,19.7,26400.0,16.0386,16.0794,15.9978,16.0794,26400.0
2011-08-19 12:00:00,19.68,19.7,19.6,19.67,29200.0,16.0631,16.0794,15.9978,16.0549,29200.0
2011-08-19 12:10:00,19.66,19.67,19.57,19.58,19900.0,16.0468,16.0549,15.9733,15.9815,19900.0
2011-08-19 12:20:00,19.57,19.59,19.48,19.56,23400.0,15.9733,15.9896,15.8998,15.9651,23400.0
2011-08-19 12:30:00,19.56,19.58,19.47,19.48,24700.0,15.9651,15.9815,15.8917,15.8998,24700.0
2011-08-19 12:40:00,19.47,19.57,19.46,19.56,25600.0,15.8917,15.9733,15.8835,15.9651,25600.0
2011-08-19 12:50:00,19.56,19.56,19.47,19.48,28300.0,15.9651,15.9651,15.8917,15.8998,28300.0
2011-08-19 13:00:00,19.47,19.54,19.41,19.54,39500.0,15.8917,15.9488,15.8427,15.9488,39500.0
2011-08-19 13:10:00,19.53,19.56,19.46,19.52,19600.0,15.9407,15.9651,15.8835,15.9325,19600.0
2011-08-19 13:20:00,19.52,19.52,19.4,19.43,29000.0,15.9325,15.9325,15.8345,15.859,29000.0
2011-08-19 13:30:00,19.42,19.45,19.28,19.29,79900.0,15.8509,15.8754,15.7366,15.7448,79900.0
2011-08-19 13:40:00,19.29,19.3,19.22,19.29,37500.0,15.7448,15.7529,15.6876,15.7448,37500.0
2011-08-19 13:50:00,19.28,19.28,19.18,19.24,30900.0,15.7366,15.7366,15.655,15.704,30900.0
2011-08-19 14:00:00,19.22,19.26,19.1,19.14,50100.0,15.6876,15.7203,15.5897,15.6223,50100.0
2011-08-19 14:10:00,19.14,19.14,19.03,19.03,67000.0,15.6223,15.6223,15.5325,15.5325,67000.0
2011-08-19 14:20:00,19.03,19.05,18.95,18.96,126000.0,15.5325,15.5489,15.4673,15.4754,126000.0
2011-08-19 14:30:00,18.96,19.01,18.93,19.01,69800.0,15.4754,15.5162,15.4509,15.5162,69800.0
2011-08-19 14:40:00,19.02,19.11,18.99,19.02,200100.0,15.5244,15.5978,15.4999,15.5244,200100.0
2011-08-19 14:50:00,19.02,19.04,18.9,18.92,110500.0,15.5244,15.5407,15.4264,15.4428,110500.0
2011-08-19 15:00:00,18.92,18.93,18.83,18.87,101500.0,15.4428,15.4509,15.3693,15.402,101500.0
2011-08-19 15:10:00,18.87,18.9,18.79,18.87,121300.0,15.402,15.4264,15.3367,15.402,121300.0
2011-08-19 15:20:00,18.86,18.99,18.86,18.9,144100.0,15.3938,15.4999,15.3938,15.4264,144100.0
2011-08-19 15:30:00,18.91,18.93,18.79,18.79,162300.0,15.4346,15.4509,15.3367,15.3367,162300.0
2011-08-19 15:40:00,18.8,18.86,18.76,18.82,207700.0,15.3448,15.3938,15.3122,15.3611,207700.0
2011-08-19 15:50:00,18.82,18.85,18.75,18.77,432100.0,15.3611,15.3856,15.304,15.3203,432100.0
2011-08-22 09:30:00,19.37,19.74,19.15,19.36,218100.0,15.8101,16.1121,15.6305,15.8019,218100.0
2011-08-22 09:40:00,19.38,19.5,19.3,19.48,83900.0,15.8182,15.9162,15.7529,15.8998,83900.0
2011-08-22 09:50:00,19.48,19.55,19.29,19.33,96900.0,15.8998,15.957,15.7448,15.7774,96900.0
2011-08-22 10:00:00,19.34,19.4,19.22,19.25,59200.0,15.7856,15.8345,15.6876,15.7121,59200.0
2011-08-22 10:10:00,19.23,19.33,19.15,19.32,69400.0,15.6958,15.7774,15.6305,15.7693,69400.0
2011-08-22 10:20:00,19.33,19.4,19.27,19.35,56500.0,15.7774,15.8345,15.7284,15.7937,56500.0
2011-08-22 10:30:00,19.35,19.41,19.26,19.3,87400.0,15.7937,15.8427,15.7203,15.7529,87400.0
2011-08-22 10:40:00,19.3,19.37,19.27,19.31,52900.0,15.7529,15.8101,15.7284,15.7611,52900.0
2011-08-22 10:50:00,19.32,19.37,19.2,19.22,81900.0,15.7693,15.8101,15.6713,15.6876,81900.0
2011-08-22 11:00:00,19.21,19.35,19.21,19.34,83000.0,15.6795,15.7937,15.6795,15.7856,83000.0
2011-08-22 11:10:00,19.34,19.35,19.21,19.27,62600.0,15.7856,15.7937,15.6795,15.7284,62600.0
2011-08-22 11:20:00,19.27,19.3,19.18,19.29,102600.0,15.7284,15.7529,15.655,15.7448,102600.0
2011-08-22 11:30:00,19.3,19.31,19.1,19.14,109400.0,15.7529,15.7611,15.5897,15.6223,109400.0
2011-08-22 11:40:00,19.14,19.16,19.01,19.16,102200.0,15.6223,15.6387,15.5162,15.6387,102200.0
2011-08-22 11:50:00,19.16,19.17,19.0,19.06,84500.0,15.6387,15.6468,15.5081,15.557,84500.0
2011-08-22 12:00:00,19.05,19.24,19.03,19.24,78900.0,15.5489,15.704,15.5325,15.704,78900.0
2011-08-22 12:10:00,19.24,19.33,19.22,19.31,76600.0,15.704,15.7774,15.6876,15.7611,76600.0
2011-08-22 12:20:00,19.31,19.4,19.27,19.29,88200.0,15.7611,15.8345,15.7284,15.7448,88200.0
2011-08-22 12:30:00,19.29,19.36,19.17,19.23,66000.0,15.7448,15.8019,15.6468,15.6958,66000.0
2011-08-22 12:40:00,19.24,19.38,19.14,19.36,51800.0,15.704,15.8182,15.6223,15.8019,51800.0
2011-08-22 12:50:00,19.35,19.46,19.28,19.44,40500.0,15.7937,15.8835,15.7366,15.8672,40500.0
2011-08-22 13:00:00,19.44,19.49,19.39,19.47,32200.0,15.8672,15.908,15.8264,15.8917,32200.0
2011-08-22 13:10:00,19.46,19.47,19.38,19.42,40500.0,15.8835,15.8917,15.8182,15.8509,40500.0
2011-08-22 13:20:00,19.42,19.5,19.36,19.36,43600.0,15.8509,15.9162,15.8019,15.8019,43600.0
2011-08-22 13:30:00,19.35,19.45,19.27,19.32,76100.0,15.7937,15.8754,15.7284,15.7693,76100.0
2011-08-22 13:40:00,19.33,19.37,19.23,19.25,35300.0,15.7774,15.8101,15.6958,15.7121,35300.0
2011-08-22 13:50:00,19.26,19.28,19.16,19.27,54100.0,15.7203,15.7366,15.6387,15.7284,54100.0
2011-08-22 14:00:00,19.25,19.32,19.21,19.22,51900.0,15.7121,15.7693,15.6795,15.6876,51900.0
2011-08-22 14:10:00,19.23,19.38,19.21,19.24,47900.0,15.6958,15.8182,15.6795,15.704,47900.0
2011-08-22 14:20:00,19.26,19.31,19.19,19.26,39900.0,15.7203,15.7611,15.6631,15.7203,39900.0
2011-08-22 14:30:00,19.24,19.25,19.13,19.14,24800.0,15.704,15.7121,15.6142,15.6223,24800.0
2011-08-22 14:40:00,19.16,19.21,19.15,19.18,29600.0,15.6387,15.6795,15.6305,15.655,29600.0
2011-08-22 14:50:00,19.17,19.18,19.05,19.08,58700.0,15.6468,15.655,15.5489,15.5734,58700.0
2011-08-22 15:00:00,19.07,19.18,19.05,19.12,71700.0,15.5652,15.655,15.5489,15.606,71700.0
2011-08-22 15:10:00,19.12,19.21,19.12,19.16,47500.0,15.606,15.6795,15.606,15.6387,47500.0
2011-08-22 15:20:00,19.16,19.22,19.12,19.18,91800.0,15.6387,15.6876,15.606,15.655,91800.0
2011-08-22 15:30:00,19.18,19.22,19.13,19.14,66700.0,15.655,15.6876,15.6142,15.6223,66700.0
2011-08-22 15:40:00,19.15,19.22,19.1,19.11,99500.0,15.6305,15.6876,15.5897,15.5978,99500.0
2011-08-22 15:50:00,19.12,19.15,19.03,19.11,193500.0,15.606,15.6305,15.5325,15.5978,193500.0
2011-08-23 09:30:00,19.3,19.5,19.21,19.33,64400.0,15.7529,15.9162,15.6795,15.7774,64400.0
2011-08-23 09:40:00,19.28,19.5,19.27,19.48,31800.0,15.7366,15.9162,15.7284,15.8998,31800.0
2011-08-23 09:50:00,19.49,19.58,19.42,19.44,63900.0,15.908,15.9815,15.8509,15.8672,63900.0
2011-08-23 10:00:00,19.43,19.7,19.43,19.65,145600.0,15.859,16.0794,15.859,16.0386,145600.0
2011-08-23 10:10:00,19.67,19.72,19.54,19.54,70200.0,16.0549,16.0957,15.9488,15.9488,70200.0
2011-08-23 10:20:00,19.55,19.7,19.54,19.67,56300.0,15.957,16.0794,15.9488,16.0549,56300.0
2011-08-23 10:30:00,19.66,19.72,19.58,19.72,59700.0,16.0468,16.0957,15.9815,16.0957,59700.0
2011-08-23 10:40:00,19.73,19.79,19.72,19.76,31000.0,16.1039,16.1529,16.0957,16.1284,31000.0
2011-08-23 10:50:00,19.76,19.77,19.65,19.66,68900.0,16.1284,16.1365,16.0386,16.0468,68900.0
2011-08-23 11:00:00,19.66,19.72,19.62,19.64,50900.0,16.0468,16.0957,16.0141,16.0304,50900.0
2011-08-23 11:10:00,19.63,19.75,19.6,19.69,27800.0,16.0223,16.1202,15.9978,16.0712,27800.0
2011-08-23 11:20:00,19.68,19.76,19.67,19.74,43700.0,16.0631,16.1284,16.0549,16.1121,43700.0
2011-08-23 11:30:00,19.74,19.85,19.73,19.81,35400.0,16.1121,16.2018,16.1039,16.1692,35400.0
2011-08-23 11:40:00,19.82,19.89,19.79,19.82,40100.0,16.1774,16.2345,16.1529,16.1774,40100.0
2011-08-23 11:50:00,19.83,19.98,19.83,19.93,37300.0,16.1855,16.308,16.1855,16.2671,37300.0
2011-08-23 12:00:00,19.94,19.99,19.89,19.98,34500.0,16.2753,16.3161,16.2345,16.308,34500.0
2011-08-23 12:10:00,19.99,20.02,19.89,19.89,116900.0,16.3161,16.3406,16.2345,16.2345,116900.0
2011-08-23 12:20:00,19.89,19.96,19.87,19.93,32900.0,16.2345,16.2916,16.2182,16.2671,32900.0
2011-08-23 12:30:00,19.93,20.01,19.92,19.99,44200.0,16.2671,16.3324,16.259,16.3161,44200.0
2011-08-23 12:40:00,19.99,20.01,19.95,19.95,103300.0,16.3161,16.3324,16.2835,16.2835,103300.0
2011-08-23 12:50:00,19.95,20.01,19.95,19.97,128200.0,16.2835,16.3324,16.2835,16.2998,128200.0
2011-08-23 13:00:00,19.97,20.01,19.95,19.95,87100.0,16.2998,16.3324,16.2835,16.2835,87100.0
2011-08-23 13:10:00,19.95,19.99,19.94,19.96,51800.0,16.2835,16.3161,16.2753,16.2916,51800.0
2011-08-23 13:20:00,19.97,19.98,19.84,19.87,90300.0,16.2998,16.308,16.1937,16.2182,90300.0
2011-08-23 13:30:00,19.9,19.93,19.85,19.91,30300.0,16.2427,16.2671,16.2018,16.2508,30300.0
2011-08-23 13:40:00,19.91,19.95,19.85,19.92,52900.0,16.2508,16.2835,16.2018,16.259,52900.0
2011-08-23 13:50:00,19.93,19.95,19.77,19.88,207400.0,16.2671,16.2835,16.1365,16.2263,207400.0
2011-08-23 14:00:00,19.88,19.89,19.78,19.83,88000.0,16.2263,16.2345,16.1447,16.1855,88000.0
2011-08-23 14:10:00,19.84,19.86,19.74,19.82,62200.0,16.1937,16.21,16.1121,16.1774,62200.0
2011-08-23 14:20:00,19.82,19.92,19.73,19.91,69400.0,16.1774,16.259,16.1039,16.2508,69400.0
2011-08-23 14:30:00,19.91,20.09,19.9,20.06,153600.0,16.2508,16.3977,16.2427,16.3732,153600.0
2011-08-23 14:40:00,20.05,20.05,19.96,20.0,134900.0,16.3651,16.3651,16.2916,16.3243,134900.0
2011-08-23 14:50:00,20.01,20.02,19.94,19.96,148100.0,16.3324,16.3406,16.2753,16.2916,148100.0
2011-08-23 15:00:00,19.97,20.05,19.96,20.01,353700.0,16.2998,16.3651,16.2916,16.3324,353700.0
2011-08-23 15:10:00,20.03,20.13,19.96,20.08,447500.0,16.3488,16.4304,16.2916,16.3896,447500.0
2011-08-23 15:20:00,20.09,20.09,19.94,19.95,203900.0,16.3977,16.3977,16.2753,16.2835,203900.0
2011-08-23 15:30:00,19.96,20.01,19.93,19.99,196100.0,16.2916,16.3324,16.2671,16.3161,196100.0
2011-08-23 15:40:00,19.99,20.03,19.93,20.01,215200.0,16.3161,16.3488,16.2671,16.3324,215200.0
2011-08-23 15:50:00,20.01,20.06,19.93,20.03,603800.0,16.3324,16.3732,16.2671,16.3488,603800.0
2011-08-24 09:30:00,19.97,20.07,19.7,19.71,63900.0,16.2998,16.3814,16.0794,16.0876,63900.0
2011-08-24 09:40:00,19.7,19.8,19.56,19.8,46200.0,16.0794,16.161,15.9651,16.161,46200.0
2011-08-24 09:50:00,19.78,20.08,19.73,20.02,77400.0,16.1447,16.3896,16.1039,16.3406,77400.0
2011-08-24 10:00:00,20.01,20.2,20.0,20.1,170800.0,16.3324,16.4875,16.3243,16.4059,170800.0
2011-08-24 10:10:00,20.08,20.16,20.04,20.14,100100.0,16.3896,16.4549,16.3569,16.4385,100100.0
2011-08-24 10:20:00,20.15,20.17,19.99,20.0,122100.0,16.4467,16.463,16.3161,16.3243,122100.0
2011-08-24 10:30:00,20.0,20.07,19.93,20.03,166300.0,16.3243,16.3814,16.2671,16.3488,166300.0
2011-08-24 10:40:00,20.01,20.06,19.9,19.91,30600.0,16.3324,16.3732,16.2427,16.2508,30600.0
2011-08-24 10:50:00,19.91,19.99,19.8,19.8,27300.0,16.2508,16.3161,16.161,16.161,27300.0
2011-08-24 11:00:00,19.8,19.92,19.8,19.9,28200.0,16.161,16.259,16.161,16.2427,28200.0
2011-08-24 11:10:00,19.91,19.94,19.83,19.85,20500.0,16.2508,16.2753,16.1855,16.2018,20500.0
2011-08-24 11:20:00,19.84,20.0,19.83,19.98,41900.0,16.1937,16.3243,16.1855,16.308,41900.0
2011-08-24 11:30:00,19.99,20.16,19.92,20.12,337300.0,16.3161,16.4549,16.259,16.4222,337300.0
2011-08-24 11:40:00,20.12,20.13,19.98,20.03,57700.0,16.4222,16.4304,16.308,16.3488,57700.0
2011-08-24 11:50:00,20.03,20.14,19.99,20.01,84800.0,16.3488,16.4385,16.3161,16.3324,84800.0
2011-08-24 12:00:00,20.0,20.0,19.8,19.81,29600.0,16.3243,16.3243,16.161,16.1692,29600.0
2011-08-24 12:10:00,19.82,19.88,19.8,19.83,24800.0,16.1774,16.2263,16.161,16.1855,24800.0
2011-08-24 12:20:00,19.83,19.9,19.81,19.83,21200.0,16.1855,16.2427,16.1692,16.1855,21200.0
2011-08-24 12:30:00,19.83,19.89,19.8,19.85,15900.0,16.1855,16.2345,16.161,16.2018,15900.0
2011-08-24 12:40:00,19.83,19.9,19.8,19.86,15200.0,16.1855,16.2427,16.161,16.21,15200.0
2011-08-24 12:50:00,19.86,20.0,19.86,19.98,29900.0,16.21,16.3243,16.21,16.308,29900.0
2011-08-24 13:00:00,19.97,20.02,19.92,19.92,30300.0,16.2998,16.3406,16.259,16.259,30300.0
2011-08-24 13:10:00,19.91,20.0,19.91,19.98,19700.0,16.2508,16.3243,16.2508,16.308,19700.0
2011-08-24 13:20:00,19.97,20.04,19.95,20.0,100100.0,16.2998,16.3569,16.2835,16.3243,100100.0
2011-08-24 13:30:00,20.0,20.0,19.88,19.89,50600.0,16.3243,16.3243,16.2263,16.2345,50600.0
2011-08-24 13:40:00,19.88,19.88,19.78,19.87,28200.0,16.2263,16.2263,16.1447,16.2182,28200.0
2011-08-24 13:50:00,19.86,19.95,19.81,19.93,24600.0,16.21,16.2835,16.1692,16.2671,24600.0
2011-08-24 14:00:00,19.92,19.92,19.83,19.86,29900.0,16.259,16.259,16.1855,16.21,29900.0
2011-08-24 14:10:00,19.88,19.91,19.84,19.87,17700.0,16.2263,16.2508,16.1937,16.2182,17700.0
2011-08-24 14:20:00,19.85,19.85,19.78,19.8,78300.0,16.2018,16.2018,16.1447,16.161,78300.0
2011-08-24 14:30:00,19.8,19.87,19.78,19.84,39000.0,16.161,16.2182,16.1447,16.1937,39000.0
2011-08-24 14:40:00,19.85,19.85,19.8,19.83,26100.0,16.2018,16.2018,16.161,16.1855,26100.0
2011-08-24 14:50:00,19.82,19.92,19.81,19.9,72000.0,16.1774,16.259,16.1692,16.2427,72000.0
2011-08-24 15:00:00,19.9,19.91,19.83,19.84,102800.0,16.2427,16.2508,16.1855,16.1937,102800.0
2011-08-24 15:10:00,19.84,19.97,19.83,19.96,80600.0,16.1937,16.2998,16.1855,16.2916,80600.0
2011-08-24 15:20:00,19.97,19.99,19.92,19.95,60900.0,16.2998,16.3161,16.259,16.2835,60900.0
2011-08-24 15:30:00,19.96,20.06,19.96,20.02,51600.0,16.2916,16.3732,16.2916,16.3406,51600.0
2011-08-24 15:40:00,20.03,20.12,20.02,20.07,66600.0,16.3488,16.4222,16.3406,16.3814,66600.0
2011-08-24 15:50:00,20.07,20.11,20.04,20.05,191700.0,16.3814,16.4141,16.3569,16.3651,191700.0
2011-08-25 09:30:00,20.07,20.18,19.8,19.89,83100.0,16.3814,16.4712,16.161,16.2345,83100.0
2011-08-25 09:40:00,19.88,19.98,19.82,19.89,57700.0,16.2263,16.308,16.1774,16.2345,57700.0
2011-08-25 09:50:00,19.91,19.94,19.66,19.69,52200.0,16.2508,16.2753,16.0468,16.0712,52200.0
2011-08-25 10:00:00,19.7,19.79,19.55,19.79,76900.0,16.0794,16.1529,15.957,16.1529,76900.0
2011-08-25 10:10:00,19.8,20.01,19.69,19.91,79000.0,16.161,16.3324,16.0712,16.2508,79000.0
2011-08-25 10:20:00,19.9,19.91,19.68,19.88,55400.0,16.2427,16.2508,16.0631,16.2263,55400.0
2011-08-25 10:30:00,19.87,19.92,19.69,19.73,53100.0,16.2182,16.259,16.0712,16.1039,53100.0
2011-08-25 10:40:00,19.74,19.82,19.61,19.63,22500.0,16.1121,16.1774,16.006,16.0223,22500.0
2011-08-25 10:50:00,19.63,19.73,19.56,19.62,43300.0,16.0223,16.1039,15.9651,16.0141,43300.0
2011-08-25 11:00:00,19.66,19.76,19.63,19.67,34100.0,16.0468,16.1284,16.0223,16.0549,34100.0
2011-08-25 11:10:00,19.66,19.73,19.63,19.66,146100.0,16.0468,16.1039,16.0223,16.0468,146100.0
2011-08-25 11:20:00,19.68,19.74,19.67,19.72,46700.0,16.0631,16.1121,16.0549,16.0957,46700.0
2011-08-25 11:30:00,19.72,19.75,19.64,19.64,61400.0,16.0957,16.1202,16.0304,16.0304,61400.0
2011-08-25 11:40:00,19.65,19.66,19.59,19.64,28400.0,16.0386,16.0468,15.9896,16.0304,28400.0
2011-08-25 11:50:00,19.65,19.73,19.65,19.71,21100.0,16.0386,16.1039,16.0386,16.0876,21100.0
2011-08-25 12:00:00,19.7,19.73,19.62,19.65,17300.0,16.0794,16.1039,16.0141,16.0386,17300.0
2011-08-25 12:10:00,19.64,19.69,19.61,19.61,13200.0,16.0304,16.0712,16.006,16.006,13200.0
2011-08-25 12:20:00,19.61,19.64,19.56,19.62,22400.0,16.006,16.0304,15.9651,16.0141,22400.0
2011-08-25 12:30:00,19.62,19.62,19.5,19.52,26400.0,16.0141,16.0141,15.9162,15.9325,26400.0
2011-08-25 12:40:00,19.52,19.55,19.4,19.46,26900.0,15.9325,15.957,15.8345,15.8835,26900.0
2011-08-25 12:50:00,19.45,19.55,19.4,19.54,37000.0,15.8754,15.957,15.8345,15.9488,37000.0
2011-08-25 13:00:00,19.54,19.62,19.5,19.5,23300.0,15.9488,16.0141,15.9162,15.9162,23300.0
2011-08-25 13:10:00,19.51,19.6,19.51,19.6,22000.0,15.9243,15.9978,15.9243,15.9978,22000.0
2011-08-25 13:20:00,19.6,19.68,19.57,19.63,34800.0,15.9978,16.0631,15.9733,16.0223,34800.0
2011-08-25 13:30:00,19.62,19.67,19.59,19.67,32400.0,16.0141,16.0549,15.9896,16.0549,32400.0
2011-08-25 13:40:00,19.69,19.74,19.65,19.68,92100.0,16.0712,16.1121,16.0386,16.0631,92100.0
2011-08-25 13:50:00,19.69,19.8,19.68,19.78,53600.0,16.0712,16.161,16.0631,16.1447,53600.0
2011-08-25 14:00:00,19.8,19.81,19.72,19.76,55600.0,16.161,16.1692,16.0957,16.1284,55600.0
2011-08-25 14:10:00,19.77,19.82,19.74,19.8,56100.0,16.1365,16.1774,16.1121,16.161,56100.0
2011-08-25 14:20:00,19.82,19.83,19.68,19.73,47800.0,16.1774,16.1855,16.0631,16.1039,47800.0
2011-08-25 14:30:00,19.74,19.78,19.7,19.73,28200.0,16.1121,16.1447,16.0794,16.1039,28200.0
2011-08-25 14:40:00,19.74,19.75,19.68,19.69,30000.0,16.1121,16.1202,16.0631,16.0712,30000.0
2011-08-25 14:50:00,19.69,19.7,19.58,19.58,55800.0,16.0712,16.0794,15.9815,15.9815,55800.0
2011-08-25 15:00:00,19.57,19.64,19.53,19.61,48700.0,15.9733,16.0304,15.9407,16.006,48700.0
2011-08-25 15:10:00,19.6,19.72,19.56,19.71,73900.0,15.9978,16.0957,15.9651,16.0876,73900.0
2011-08-25 15:20:00,19.72,19.74,19.6,19.61,52600.0,16.0957,16.1121,15.9978,16.006,52600.0
2011-08-25 15:30:00,19.6,19.64,19.5,19.52,58400.0,15.9978,16.0304,15.9162,15.9325,58400.0
2011-08-25 15:40:00,19.51,19.51,19.39,19.47,125900.0,15.9243,15.9243,15.8264,15.8917,125900.0
2011-08-25 15:50:00,19.47,19.51,19.41,19.46,196500.0,15.8917,15.9243,15.8427,15.8835,196500.0
2011-08-26 09:30:00,19.31,19.4,19.09,19.09,77700.0,15.7611,15.8345,15.5815,15.5815,77700.0
2011-08-26 09:40:00,19.05,19.21,19.03,19.16,50400.0,15.5489,15.6795,15.5325,15.6387,50400.0
2011-08-26 09:50:00,19.16,19.34,19.08,19.31,73800.0,15.6387,15.7856,15.5734,15.7611,73800.0
2011-08-26 10:00:00,19.31,19.31,18.96,19.04,87800.0,15.7611,15.7611,15.4754,15.5407,87800.0
2011-08-26 10:10:00,19.03,19.24,18.94,19.21,75000.0,15.5325,15.704,15.4591,15.6795,75000.0
2011-08-26 10:20:00,19.21,19.74,19.19,19.49,140400.0,15.6795,16.1121,15.6631,15.908,140400.0
2011-08-26 10:30:00,19.5,19.54,19.26,19.4,105300.0,15.9162,15.9488,15.7203,15.8345,105300.0
2011-08-26 10:40:00,19.39,19.82,19.34,19.71,133300.0,15.8264,16.1774,15.7856,16.0876,133300.0
2011-08-26 10:50:00,19.72,19.73,19.37,19.38,136700.0,16.0957,16.1039,15.8101,15.8182,136700.0
2011-08-26 11:00:00,19.37,19.61,19.32,19.59,96500.0,15.8101,16.006,15.7693,15.9896,96500.0
2011-08-26 11:10:00,19.58,19.74,19.54,19.56,104900.0,15.9815,16.1121,15.9488,15.9651,104900.0
2011-08-26 11:20:00,19.57,19.68,19.45,19.46,83500.0,15.9733,16.0631,15.8754,15.8835,83500.0
2011-08-26 11:30:00,19.48,19.56,19.46,19.49,77200.0,15.8998,15.9651,15.8835,15.908,77200.0
2011-08-26 11:40:00,19.48,19.48,19.35,19.37,97700.0,15.8998,15.8998,15.7937,15.8101,97700.0
2011-08-26 11:50:00,19.37,19.5,19.34,19.5,46100.0,15.8101,15.9162,15.7856,15.9162,46100.0
2011-08-26 12:00:00,19.5,19.8,19.5,19.8,118300.0,15.9162,16.161,15.9162,16.161,118300.0
2011-08-26 12:10:00,19.81,19.85,19.67,19.72,93000.0,16.1692,16.2018,16.0549,16.0957,93000.0
2011-08-26 12:20:00,19.74,19.88,19.69,19.86,51600.0,16.1121,16.2263,16.0712,16.21,51600.0
2011-08-26 12:30:00,19.88,19.9,19.8,19.85,43400.0,16.2263,16.2427,16.161,16.2018,43400.0
2011-08-26 12:40:00,19.85,19.91,19.76,19.77,43200.0,16.2018,16.2508,16.1284,16.1365,43200.0
2011-08-26 12:50:00,19.77,19.84,19.76,19.8,33500.0,16.1365,16.1937,16.1284,16.161,33500.0
2011-08-26 13:00:00,19.8,19.88,19.73,19.85,47600.0,16.161,16.2263,16.1039,16.2018,47600.0
2011-08-26 13:10:00,19.84,19.91,19.82,19.85,34900.0,16.1937,16.2508,16.1774,16.2018,34900.0
2011-08-26 13:20:00,19.84,20.01,19.81,20.0,70700.0,16.1937,16.3324,16.1692,16.3243,70700.0
2011-08-26 13:30:00,20.0,20.03,19.98,19.99,45000.0,16.3243,16.3488,16.308,16.3161,45000.0
2011-08-26 13:40:00,19.99,20.1,19.98,20.09,83100.0,16.3161,16.4059,16.308,16.3977,83100.0
2011-08-26 13:50:00,20.08,20.1,20.01,20.09,59100.0,16.3896,16.4059,16.3324,16.3977,59100.0
2011-08-26 14:00:00,20.1,20.15,20.06,20.07,56900.0,16.4059,16.4467,16.3732,16.3814,56900.0
2011-08-26 14:10:00,20.05,20.05,19.98,20.04,56500.0,16.3651,16.3651,16.308,16.3569,56500.0
2011-08-26 14:20:00,20.04,20.04,19.86,19.88,53200.0,16.3569,16.3569,16.21,16.2263,53200.0
2011-08-26 14:30:00,19.88,19.92,19.84,19.89,55900.0,16.2263,16.259,16.1937,16.2345,55900.0
2011-08-26 14:40:00,19.89,19.98,19.89,19.94,30000.0,16.2345,16.308,16.2345,16.2753,30000.0
2011-08-26 14:50:00,19.94,19.97,19.89,19.9,42700.0,16.2753,16.2998,16.2345,16.2427,42700.0
2011-08-26 15:00:00,19.9,19.9,19.77,19.8,83800.0,16.2427,16.2427,16.1365,16.161,83800.0
2011-08-26 15:10:00,19.79,19.81,19.64,19.67,93100.0,16.1529,16.1692,16.0304,16.0549,93100.0
2011-08-26 15:20:00,19.68,19.74,19.62,19.7,130100.0,16.0631,16.1121,16.0141,16.0794,130100.0
2011-08-26 15:30:00,19.71,19.8,19.67,19.79,167400.0,16.0876,16.161,16.0549,16.1529,167400.0
2011-08-26 15:40:00,19.79,19.9,19.79,19.85,147400.0,16.1529,16.2427,16.1529,16.2018,147400.0
2011-08-26 15:50:00,19.85,19.9,19.82,19.87,200000.0,16.2018,16.2427,16.1774,16.2182,200000.0
2011-08-29 09:30:00,20.37,20.44,20.18,20.2,69300.0,16.6263,16.6834,16.4712,16.4875,69300.0
2011-08-29 09:40:00,20.21,20.49,20.18,20.49,98900.0,16.4957,16.7242,16.4712,16.7242,98900.0
2011-08-29 09:50:00,20.48,20.65,20.44,20.63,113000.0,16.7161,16.8548,16.6834,16.8385,113000.0
2011-08-29 10:00:00,20.64,20.64,20.43,20.43,76900.0,16.8467,16.8467,16.6752,16.6752,76900.0
2011-08-29 10:10:00,20.43,20.5,20.41,20.43,39700.0,16.6752,16.7324,16.6589,16.6752,39700.0
2011-08-29 10:20:00,20.43,20.58,20.43,20.55,122200.0,16.6752,16.7977,16.6752,16.7732,122200.0
2011-08-29 10:30:00,20.55,20.58,20.43,20.45,85600.0,16.7732,16.7977,16.6752,16.6916,85600.0
2011-08-29 10:40:00,20.44,20.46,20.36,20.36,49900.0,16.6834,16.6997,16.6181,16.6181,49900.0
2011-08-29 10:50:00,20.36,20.39,20.32,20.36,30300.0,16.6181,16.6426,16.5855,16.6181,30300.0
2011-08-29 11:00:00,20.36,20.38,20.31,20.38,18400.0,16.6181,16.6344,16.5773,16.6344,18400.0
2011-08-29 11:10:00,20.38,20.41,20.34,20.41,31500.0,16.6344,16.6589,16.6018,16.6589,31500.0
2011-08-29 11:20:00,20.4,20.42,20.36,20.37,33100.0,16.6508,16.6671,16.6181,16.6263,33100.0
2011-08-29 11:30:00,20.39,20.48,20.39,20.4,75400.0,16.6426,16.7161,16.6426,16.6508,75400.0
2011-08-29 11:40:00,20.39,20.46,20.38,20.45,29600.0,16.6426,16.6997,16.6344,16.6916,29600.0
2011-08-29 11:50:00,20.45,20.48,20.41,20.45,42500.0,16.6916,16.7161,16.6589,16.6916,42500.0
2011-08-29 12:00:00,20.44,20.5,20.43,20.46,19500.0,16.6834,16.7324,16.6752,16.6997,19500.0
2011-08-29 12:10:00,20.47,20.48,20.4,20.47,19900.0,16.7079,16.7161,16.6508,16.7079,19900.0
2011-08-29 12:20:00,20.48,20.5,20.45,20.48,23900.0,16.7161,16.7324,16.6916,16.7161,23900.0
2011-08-29 12:30:00,20.49,20.5,20.45,20.5,37300.0,16.7242,16.7324,16.6916,16.7324,37300.0
2011-08-29 12:40:00,20.5,20.56,20.48,20.49,99400.0,16.7324,16.7814,16.7161,16.7242,99400.0
2011-08-29 12:50:00,20.49,20.65,20.47,20.6,166000.0,16.7242,16.8548,16.7079,16.814,166000.0
2011-08-29 13:00:00,20.6,20.66,20.58,20.64,100800.0,16.814,16.863,16.7977,16.8467,100800.0
2011-08-29 13:10:00,20.65,20.77,20.65,20.71,102700.0,16.8548,16.9528,16.8548,16.9038,102700.0
2011-08-29 13:20:00,20.73,20.75,20.67,20.74,31600.0,16.9201,16.9364,16.8711,16.9283,31600.0
2011-08-29 13:30:00,20.73,20.74,20.67,20.7,82200.0,16.9201,16.9283,16.8711,16.8956,82200.0
2011-08-29 13:40:00,20.71,20.73,20.65,20.66,26700.0,16.9038,16.9201,16.8548,16.863,26700.0
2011-08-29 13:50:00,20.66,20.71,20.59,20.61,97000.0,16.863,16.9038,16.8058,16.8222,97000.0
2011-08-29 14:00:00,20.62,20.69,20.57,20.67,24700.0,16.8303,16.8875,16.7895,16.8711,24700.0
2011-08-29 14:10:00,20.67,20.71,20.61,20.62,27900.0,16.8711,16.9038,16.8222,16.8303,27900.0
2011-08-29 14:20:00,20.62,20.71,20.61,20.71,22800.0,16.8303,16.9038,16.8222,16.9038,22800.0
2011-08-29 14:30:00,20.72,20.78,20.71,20.75,32400.0,16.912,16.9609,16.9038,16.9364,32400.0
2011-08-29 14:40:00,20.74,20.77,20.71,20.75,112600.0,16.9283,16.9528,16.9038,16.9364,112600.0
2011-08-29 14:50:00,20.75,20.76,20.62,20.65,90100.0,16.9364,16.9446,16.8303,16.8548,90100.0
2011-08-29 15:00:00,20.67,20.71,20.66,20.69,35600.0,16.8711,16.9038,16.863,16.8875,35600.0
2011-08-29 15:10:00,20.69,20.76,20.69,20.71,104600.0,16.8875,16.9446,16.8875,16.9038,104600.0
2011-08-29 15:20:00,20.71,20.76,20.7,20.75,88300.0,16.9038,16.9446,16.8956,16.9364,88300.0
2011-08-29 15:30:00,20.74,20.77,20.68,20.73,111300.0,16.9283,16.9528,16.8793,16.9201,111300.0
2011-08-29 15:40:00,20.73,20.77,20.71,20.75,124300.0,16.9201,16.9528,16.9038,16.9364,124300.0
2011-08-29 15:50:00,20.75,20.83,20.75,20.81,247300.0,16.9364,17.0017,16.9364,16.9854,247300.0
2011-08-30 09:30:00,20.64,20.86,20.47,20.82,38900.0,16.8467,17.0262,16.7079,16.9936,38900.0
2011-08-30 09:40:00,20.8,21.1,20.8,21.09,119700.0,16.9772,17.2221,16.9772,17.2139,119700.0
2011-08-30 09:50:00,21.08,21.08,20.8,20.88,42000.0,17.2058,17.2058,16.9772,17.0425,42000.0
2011-08-30 10:00:00,20.88,20.89,20.51,20.75,118100.0,17.0425,17.0507,16.7405,16.9364,118100.0
2011-08-30 10:10:00,20.75,20.92,20.68,20.82,89900.0,16.9364,17.0752,16.8793,16.9936,89900.0
2011-08-30 10:20:00,20.83,20.96,20.76,20.87,52300.0,17.0017,17.1078,16.9446,17.0344,52300.0
2011-08-30 10:30:00,20.82,20.88,20.74,20.84,45700.0,16.9936,17.0425,16.9283,17.0099,45700.0
2011-08-30 10:40:00,20.84,20.84,20.68,20.69,14300.0,17.0099,17.0099,16.8793,16.8875,14300.0
2011-08-30 10:50:00,20.69,20.82,20.69,20.78,29000.0,16.8875,16.9936,16.8875,16.9609,29000.0
2011-08-30 11:00:00,20.76,20.83,20.72,20.81,21600.0,16.9446,17.0017,16.912,16.9854,21600.0
2011-08-30 11:10:00,20.81,20.83,20.75,20.76,26900.0,16.9854,17.0017,16.9364,16.9446,26900.0
2011-08-30 11:20:00,20.76,20.94,20.74,20.89,39100.0,16.9446,17.0915,16.9283,17.0507,39100.0
2011-08-30 11:30:00,20.88,21.0,20.88,20.92,54200.0,17.0425,17.1405,17.0425,17.0752,54200.0
2011-08-30 11:40:00,20.93,20.96,20.87,20.89,45200.0,17.0834,17.1078,17.0344,17.0507,45200.0
2011-08-30 11:50:00,20.9,21.0,20.88,20.99,18600.0,17.0589,17.1405,17.0425,17.1323,18600.0
2011-08-30 12:00:00,20.99,21.0,20.83,20.83,48600.0,17.1323,17.1405,17.0017,17.0017,48600.0
2011-08-30 12:10:00,20.83,20.85,20.79,20.85,21700.0,17.0017,17.0181,16.9691,17.0181,21700.0
2011-08-30 12:20:00,20.86,20.92,20.85,20.89,18800.0,17.0262,17.0752,17.0181,17.0507,18800.0
2011-08-30 12:30:00,20.89,20.91,20.86,20.86,18800.0,17.0507,17.067,17.0262,17.0262,18800.0
2011-08-30 12:40:00,20.86,20.86,20.64,20.67,37900.0,17.0262,17.0262,16.8467,16.8711,37900.0
2011-08-30 12:50:00,20.67,20.7,20.62,20.66,24000.0,16.8711,16.8956,16.8303,16.863,24000.0
2011-08-30 13:00:00,20.66,20.69,20.58,20.64,46600.0,16.863,16.8875,16.7977,16.8467,46600.0
2011-08-30 13:10:00,20.64,20.73,20.62,20.68,33100.0,16.8467,16.9201,16.8303,16.8793,33100.0
2011-08-30 13:20:00,20.69,20.71,20.66,20.71,51800.0,16.8875,16.9038,16.863,16.9038,51800.0
2011-08-30 13:30:00,20.7,20.7,20.58,20.63,25600.0,16.8956,16.8956,16.7977,16.8385,25600.0
2011-08-30 13:40:00,20.64,20.77,20.64,20.73,22700.0,16.8467,16.9528,16.8467,16.9201,22700.0
2011-08-30 13:50:00,20.74,20.79,20.66,20.76,41800.0,16.9283,16.9691,16.863,16.9446,41800.0
2011-08-30 14:00:00,20.77,20.83,20.67,20.77,87900.0,16.9528,17.0017,16.8711,16.9528,87900.0
2011-08-30 14:10:00,20.78,20.89,20.7,20.8,45800.0,16.9609,17.0507,16.8956,16.9772,45800.0
2011-08-30 14:20:00,20.79,20.88,20.74,20.88,30000.0,16.9691,17.0425,16.9283,17.0425,30000.0
2011-08-30 14:30:00,20.9,20.92,20.86,20.91,22900.0,17.0589,17.0752,17.0262,17.067,22900.0
2011-08-30 14:40:00,20.9,20.93,20.83,20.85,32200.0,17.0589,17.0834,17.0017,17.0181,32200.0
2011-08-30 14:50:00,20.85,20.9,20.8,20.89,57100.0,17.0181,17.0589,16.9772,17.0507,57100.0
2011-08-30 15:00:00,20.89,20.89,20.81,20.89,77600.0,17.0507,17.0507,16.9854,17.0507,77600.0
2011-08-30 15:10:00,20.89,20.91,20.82,20.9,69600.0,17.0507,17.067,16.9936,17.0589,69600.0
2011-08-30 15:20:00,20.91,20.91,20.83,20.88,86700.0,17.067,17.067,17.0017,17.0425,86700.0
2011-08-30 15:30:00,20.89,21.01,20.87,21.01,94500.0,17.0507,17.1487,17.0344,17.1487,94500.0
2011-08-30 15:40:00,21.0,21.04,20.94,20.99,139000.0,17.1405,17.1731,17.0915,17.1323,139000.0
2011-08-30 15:50:00,20.98,20.98,20.84,20.85,327800.0,17.1242,17.1242,17.0099,17.0181,327800.0
2011-08-31 09:30:00,21.02,21.25,21.01,21.08,96000.0,17.1568,17.3445,17.1487,17.2058,96000.0
2011-08-31 09:40:00,21.05,21.2,20.93,21.1,51800.0,17.1813,17.3037,17.0834,17.2221,51800.0
2011-08-31 09:50:00,21.08,21.26,21.08,21.17,83600.0,17.2058,17.3527,17.2058,17.2792,83600.0
2011-08-31 10:00:00,21.22,21.31,21.21,21.31,90400.0,17.3201,17.3935,17.3119,17.3935,90400.0
2011-08-31 10:10:00,21.32,21.47,21.28,21.46,84800.0,17.4017,17.5241,17.369,17.5159,84800.0
2011-08-31 10:20:00,21.47,21.47,21.28,21.33,46200.0,17.5241,17.5241,17.369,17.4098,46200.0
2011-08-31 10:30:00,21.33,21.33,21.2,21.26,69500.0,17.4098,17.4098,17.3037,17.3527,69500.0
2011-08-31 10:40:00,21.23,21.24,21.02,21.02,70500.0,17.3282,17.3364,17.1568,17.1568,70500.0
2011-08-31 10:50:00,21.02,21.17,21.0,21.0,64600.0,17.1568,17.2792,17.1405,17.1405,64600.0
2011-08-31 11:00:00,21.0,21.01,20.86,20.96,50400.0,17.1405,17.1487,17.0262,17.1078,50400.0
2011-08-31 11:10:00,20.96,21.01,20.79,20.8,44400.0,17.1078,17.1487,16.9691,16.9772,44400.0
2011-08-31 11:20:00,20.8,20.8,20.62,20.72,117900.0,16.9772,16.9772,16.8303,16.912,117900.0
2011-08-31 11:30:00,20.72,20.77,20.64,20.72,52300.0,16.912,16.9528,16.8467,16.912,52300.0
2011-08-31 11:40:00,20.73,20.83,20.73,20.73,39900.0,16.9201,17.0017,16.9201,16.9201,39900.0
2011-08-31 11:50:00,20.73,20.76,20.59,20.61,42500.0,16.9201,16.9446,16.8058,16.8222,42500.0
2011-08-31 12:00:00,20.61,20.78,20.6,20.75,62800.0,16.8222,16.9609,16.814,16.9364,62800.0
2011-08-31 12:10:00,20.78,20.87,20.76,20.8,38200.0,16.9609,17.0344,16.9446,16.9772,38200.0
2011-08-31 12:20:00,20.8,20.95,20.8,20.92,55700.0,16.9772,17.0997,16.9772,17.0752,55700.0
2011-08-31 12:30:00,20.91,21.02,20.91,20.96,34600.0,17.067,17.1568,17.067,17.1078,34600.0
2011-08-31 12:40:00,20.96,21.0,20.87,20.89,36900.0,17.1078,17.1405,17.0344,17.0507,36900.0
2011-08-31 12:50:00,20.89,21.02,20.89,21.0,19500.0,17.0507,17.1568,17.0507,17.1405,19500.0
2011-08-31 13:00:00,21.0,21.04,20.88,20.88,33000.0,17.1405,17.1731,17.0425,17.0425,33000.0
2011-08-31 13:10:00,20.88,20.93,20.87,20.89,90100.0,17.0425,17.0834,17.0344,17.0507,90100.0
2011-08-31 13:20:00,20.89,20.89,20.79,20.82,17800.0,17.0507,17.0507,16.9691,16.9936,17800.0
2011-08-31 13:30:00,20.83,20.92,20.8,20.92,24100.0,17.0017,17.0752,16.9772,17.0752,24100.0
2011-08-31 13:40:00,20.93,20.98,20.82,20.82,23800.0,17.0834,17.1242,16.9936,16.9936,23800.0
2011-08-31 13:50:00,20.82,20.82,20.73,20.74,15400.0,16.9936,16.9936,16.9201,16.9283,15400.0
2011-08-31 14:00:00,20.75,20.77,20.66,20.67,50400.0,16.9364,16.9528,16.863,16.8711,50400.0
2011-08-31 14:10:00,20.66,20.69,20.61,20.64,29000.0,16.863,16.8875,16.8222,16.8467,29000.0
2011-08-31 14:20:00,20.64,20.74,20.64,20.69,24600.0,16.8467,16.9283,16.8467,16.8875,24600.0
2011-08-31 14:30:00,20.69,20.71,20.54,20.59,46600.0,16.8875,16.9038,16.765,16.8058,46600.0
2011-08-31 14:40:00,20.59,20.6,20.47,20.54,52100.0,16.8058,16.814,16.7079,16.765,52100.0
2011-08-31 14:50:00,20.55,20.56,20.44,20.5,49000.0,16.7732,16.7814,16.6834,16.7324,49000.0
2011-08-31 15:00:00,20.5,20.68,20.47,20.63,51900.0,16.7324,16.8793,16.7079,16.8385,51900.0
2011-08-31 15:10:00,20.62,20.63,20.46,20.51,65500.0,16.8303,16.8385,16.6997,16.7405,65500.0
2011-08-31 15:20:00,20.51,20.57,20.48,20.57,67000.0,16.7405,16.7895,16.7161,16.7895,67000.0
2011-08-31 15:30:00,20.56,20.66,20.55,20.6,69600.0,16.7814,16.863,16.7732,16.814,69600.0
2011-08-31 15:40:00,20.6,20.69,20.59,20.67,182300.0,16.814,16.8875,16.8058,16.8711,182300.0
2011-08-31 15:50:00,20.67,20.71,20.56,20.62,282900.0,16.8711,16.9038,16.7814,16.8303,282900.0
2011-09-01 09:30:00,20.69,20.95,20.44,20.82,87600.0,16.8875,17.0997,16.6834,16.9936,87600.0
2011-09-01 09:40:00,20.81,21.0,20.75,20.85,110100.0,16.9854,17.1405,16.9364,17.0181,110100.0
2011-09-01 09:50:00,20.84,21.13,20.8,21.12,132600.0,17.0099,17.2466,16.9772,17.2384,132600.0
2011-09-01 10:00:00,21.1,21.47,21.08,21.27,262400.0,17.2221,17.5241,17.2058,17.3609,262400.0
2011-09-01 10:10:00,21.27,21.29,21.08,21.11,200900.0,17.3609,17.3772,17.2058,17.2303,200900.0
2011-09-01 10:20:00,21.12,21.54,21.11,21.5,201500.0,17.2384,17.5812,17.2303,17.5486,201500.0
2011-09-01 10:30:00,21.5,21.57,21.36,21.55,101200.0,17.5486,17.6057,17.4343,17.5894,101200.0
2011-09-01 10:40:00,21.55,21.65,21.45,21.5,108500.0,17.5894,17.671,17.5078,17.5486,108500.0
2011-09-01 10:50:00,21.49,21.61,21.48,21.6,54500.0,17.5404,17.6384,17.5323,17.6302,54500.0
2011-09-01 11:00:00,21.59,21.67,21.42,21.44,99500.0,17.6221,17.6874,17.4833,17.4996,99500.0
2011-09-01 11:10:00,21.43,21.52,21.36,21.52,54000.0,17.4915,17.5649,17.4343,17.5649,54000.0
2011-09-01 11:20:00,21.51,21.58,21.47,21.52,84600.0,17.5568,17.6139,17.5241,17.5649,84600.0
2011-09-01 11:30:00,21.52,21.57,21.48,21.5,77400.0,17.5649,17.6057,17.5323,17.5486,77400.0
2011-09-01 11:40:00,21.49,21.56,21.44,21.55,45700.0,17.5404,17.5976,17.4996,17.5894,45700.0
2011-09-01 11:50:00,21.55,21.68,21.51,21.65,42300.0,17.5894,17.6955,17.5568,17.671,42300.0
2011-09-01 12:00:00,21.65,21.67,21.57,21.61,53500.0,17.671,17.6874,17.6057,17.6384,53500.0
2011-09-01 12:10:00,21.6,21.6,21.48,21.5,60300.0,17.6302,17.6302,17.5323,17.5486,60300.0
2011-09-01 12:20:00,21.49,21.49,21.42,21.49,94600.0,17.5404,17.5404,17.4833,17.5404,94600.0
2011-09-01 12:30:00,21.49,21.51,21.48,21.5,45400.0,17.5404,17.5568,17.5323,17.5486,45400.0
2011-09-01 12:40:00,21.5,21.52,21.45,21.46,51600.0,17.5486,17.5649,17.5078,17.5159,51600.0
2011-09-01 12:50:00,21.46,21.5,21.42,21.45,57500.0,17.5159,17.5486,17.4833,17.5078,57500.0
2011-09-01 13:00:00,21.44,21.44,21.33,21.35,62400.0,17.4996,17.4996,17.4098,17.4262,62400.0
2011-09-01 13:10:00,21.34,21.39,21.33,21.39,38200.0,17.418,17.4588,17.4098,17.4588,38200.0
2011-09-01 13:20:00,21.39,21.48,21.34,21.46,113700.0,17.4588,17.5323,17.418,17.5159,113700.0
2011-09-01 13:30:00,21.45,21.45,21.31,21.35,57500.0,17.5078,17.5078,17.3935,17.4262,57500.0
2011-09-01 13:40:00,21.35,21.37,21.26,21.36,72100.0,17.4262,17.4425,17.3527,17.4343,72100.0
2011-09-01 13:50:00,21.36,21.37,21.25,21.26,91100.0,17.4343,17.4425,17.3445,17.3527,91100.0
2011-09-01 14:00:00,21.26,21.28,21.06,21.07,166000.0,17.3527,17.369,17.1895,17.1976,166000.0
2011-09-01 14:10:00,21.08,21.12,21.04,21.05,65800.0,17.2058,17.2384,17.1731,17.1813,65800.0
2011-09-01 14:20:00,21.05,21.07,21.01,21.05,64100.0,17.1813,17.1976,17.1487,17.1813,64100.0
2011-09-01 14:30:00,21.05,21.19,21.05,21.17,68500.0,17.1813,17.2956,17.1813,17.2792,68500.0
2011-09-01 14:40:00,21.18,21.23,21.1,21.12,72900.0,17.2874,17.3282,17.2221,17.2384,72900.0
2011-09-01 14:50:00,21.13,21.13,21.06,21.12,47500.0,17.2466,17.2466,17.1895,17.2384,47500.0
2011-09-01 15:00:00,21.11,21.11,20.99,21.01,85400.0,17.2303,17.2303,17.1323,17.1487,85400.0
2011-09-01 15:10:00,21.01,21.11,21.0,21.09,79900.0,17.1487,17.2303,17.1405,17.2139,79900.0
2011-09-01 15:20:00,21.09,21.17,21.04,21.08,100100.0,17.2139,17.2792,17.1731,17.2058,100100.0
2011-09-01 15:30:00,21.07,21.08,20.97,20.98,159200.0,17.1976,17.2058,17.116,17.1242,159200.0
2011-09-01 15:40:00,20.98,21.0,20.9,20.99,186900.0,17.1242,17.1405,17.0589,17.1323,186900.0
2011-09-01 15:50:00,21.0,21.01,20.9,20.92,285600.0,17.1405,17.1487,17.0589,17.0752,285600.0
2011-09-02 09:30:00,20.3,20.6,20.04,20.09,142100.0,16.5691,16.814,16.3569,16.3977,142100.0
2011-09-02 09:40:00,20.09,20.43,20.04,20.43,111100.0,16.3977,16.6752,16.3569,16.6752,111100.0
2011-09-02 09:50:00,20.45,20.54,20.34,20.44,89400.0,16.6916,16.765,16.6018,16.6834,89400.0
2011-09-02 10:00:00,20.42,20.59,20.34,20.58,61200.0,16.6671,16.8058,16.6018,16.7977,61200.0
2011-09-02 10:10:00,20.58,20.63,20.39,20.45,57100.0,16.7977,16.8385,16.6426,16.6916,57100.0
2011-09-02 10:20:00,20.45,20.45,20.38,20.4,32900.0,16.6916,16.6916,16.6344,16.6508,32900.0
2011-09-02 10:30:00,20.4,20.4,20.23,20.27,62500.0,16.6508,16.6508,16.512,16.5447,62500.0
2011-09-02 10:40:00,20.28,20.3,20.2,20.3,77800.0,16.5528,16.5691,16.4875,16.5691,77800.0
2011-09-02 10:50:00,20.29,20.39,20.23,20.38,41800.0,16.561,16.6426,16.512,16.6344,41800.0
2011-09-02 11:00:00,20.36,20.4,20.3,20.3,34700.0,16.6181,16.6508,16.5691,16.5691,34700.0
2011-09-02 11:10:00,20.3,20.38,20.28,20.32,44600.0,16.5691,16.6344,16.5528,16.5855,44600.0
2011-09-02 11:20:00,20.32,20.39,20.3,20.33,46500.0,16.5855,16.6426,16.5691,16.5936,46500.0
2011-09-02 11:30:00,20.32,20.32,20.19,20.2,81800.0,16.5855,16.5855,16.4794,16.4875,81800.0
2011-09-02 11:40:00,20.2,20.23,20.15,20.16,69400.0,16.4875,16.512,16.4467,16.4549,69400.0
2011-09-02 11:50:00,20.16,20.17,20.07,20.07,72200.0,16.4549,16.463,16.3814,16.3814,72200.0
2011-09-02 12:00:00,20.08,20.13,20.03,20.04,79700.0,16.3896,16.4304,16.3488,16.3569,79700.0
2011-09-02 12:10:00,20.03,20.11,20.02,20.06,46600.0,16.3488,16.4141,16.3406,16.3732,46600.0
2011-09-02 12:20:00,20.06,20.1,20.05,20.07,38700.0,16.3732,16.4059,16.3651,16.3814,38700.0
2011-09-02 12:30:00,20.06,20.06,19.99,20.01,62100.0,16.3732,16.3732,16.3161,16.3324,62100.0
2011-09-02 12:40:00,20.02,20.03,19.98,20.01,60800.0,16.3406,16.3488,16.308,16.3324,60800.0
2011-09-02 12:50:00,20.02,20.02,19.99,20.01,43400.0,16.3406,16.3406,16.3161,16.3324,43400.0
2011-09-02 13:00:00,20.01,20.05,19.95,19.95,57900.0,16.3324,16.3651,16.2835,16.2835,57900.0
2011-09-02 13:10:00,19.96,19.97,19.83,19.83,47900.0,16.2916,16.2998,16.1855,16.1855,47900.0
2011-09-02 13:20:00,19.84,19.84,19.78,19.8,114300.0,16.1937,16.1937,16.1447,16.161,114300.0
2011-09-02 13:30:00,19.8,19.92,19.79,19.84,101100.0,16.161,16.259,16.1529,16.1937,101100.0
2011-09-02 13:40:00,19.83,19.86,19.78,19.86,55800.0,16.1855,16.21,16.1447,16.21,55800.0
2011-09-02 13:50:00,19.86,19.91,19.82,19.85,64800.0,16.21,16.2508,16.1774,16.2018,64800.0
2011-09-02 14:00:00,19.85,19.87,19.78,19.78,52700.0,16.2018,16.2182,16.1447,16.1447,52700.0
2011-09-02 14:10:00,19.78,19.79,19.72,19.77,135400.0,16.1447,16.1529,16.0957,16.1365,135400.0
2011-09-02 14:20:00,19.76,19.81,19.73,19.77,57300.0,16.1284,16.1692,16.1039,16.1365,57300.0
2011-09-02 14:30:00,19.76,19.76,19.66,19.68,97500.0,16.1284,16.1284,16.0468,16.0631,97500.0
2011-09-02 14:40:00,19.67,19.69,19.61,19.61,78700.0,16.0549,16.0712,16.006,16.006,78700.0
2011-09-02 14:50:00,19.61,19.64,19.54,19.54,120600.0,16.006,16.0304,15.9488,15.9488,120600.0
2011-09-02 15:00:00,19.55,19.6,19.49,19.5,115600.0,15.957,15.9978,15.908,15.9162,115600.0
2011-09-02 15:10:00,19.5,19.56,19.48,19.56,129900.0,15.9162,15.9651,15.8998,15.9651,129900.0
2011-09-02 15:20:00,19.56,19.62,19.53,19.54,118300.0,15.9651,16.0141,15.9407,15.9488,118300.0
2011-09-02 15:30:00,19.54,19.64,19.53,19.63,160700.0,15.9488,16.0304,15.9407,16.0223,160700.0
2011-09-02 15:40:00,19.62,19.7,19.6,19.62,247800.0,16.0141,16.0794,15.9978,16.0141,247800.0
2011-09-02 15:50:00,19.62,19.68,19.6,19.61,245500.0,16.0141,16.0631,15.9978,16.006,245500.0
2011-09-06 09:30:00,18.9,18.9,18.17,18.65,294700.0,15.4264,15.4264,14.8306,15.2224,294700.0
2011-09-06 09:40:00,18.65,18.89,18.55,18.79,205800.0,15.2224,15.4183,15.1408,15.3367,205800.0
2011-09-06 09:50:00,18.8,19.0,18.75,18.91,135500.0,15.3448,15.5081,15.304,15.4346,135500.0
2011-09-06 10:00:00,18.92,18.99,18.65,18.72,182500.0,15.4428,15.4999,15.2224,15.2795,182500.0
2011-09-06 10:10:00,18.72,18.77,18.48,18.53,123700.0,15.2795,15.3203,15.0836,15.1244,123700.0
2011-09-06 10:20:00,18.54,18.56,18.39,18.4,71400.0,15.1326,15.1489,15.0102,15.0183,71400.0
2011-09-06 10:30:00,18.4,18.59,18.39,18.48,111000.0,15.0183,15.1734,15.0102,15.0836,111000.0
2011-09-06 10:40:00,18.5,18.6,18.42,18.46,72900.0,15.1,15.1816,15.0347,15.0673,72900.0
2011-09-06 10:50:00,18.46,18.52,18.39,18.48,158700.0,15.0673,15.1163,15.0102,15.0836,158700.0
2011-09-06 11:00:00,18.47,18.47,18.36,18.4,117500.0,15.0755,15.0755,14.9857,15.0183,117500.0
2011-09-06 11:10:00,18.41,18.6,18.36,18.58,155400.0,15.0265,15.1816,14.9857,15.1653,155400.0
2011-09-06 11:20:00,18.58,18.63,18.57,18.6,43900.0,15.1653,15.2061,15.1571,15.1816,43900.0
2011-09-06 11:30:00,18.61,18.66,18.59,18.61,63400.0,15.1897,15.2305,15.1734,15.1897,63400.0
2011-09-06 11:40:00,18.63,18.66,18.54,18.54,49200.0,15.2061,15.2305,15.1326,15.1326,49200.0
2011-09-06 11:50:00,18.54,18.73,18.54,18.66,140500.0,15.1326,15.2877,15.1326,15.2305,140500.0
2011-09-06 12:00:00,18.66,18.74,18.65,18.67,48800.0,15.2305,15.2958,15.2224,15.2387,48800.0
2011-09-06 12:10:00,18.68,18.77,18.64,18.76,29800.0,15.2469,15.3203,15.2142,15.3122,29800.0
2011-09-06 12:20:00,18.76,18.85,18.75,18.82,53600.0,15.3122,15.3856,15.304,15.3611,53600.0
2011-09-06 12:30:00,18.81,18.84,18.78,18.79,43600.0,15.353,15.3775,15.3285,15.3367,43600.0
2011-09-06 12:40:00,18.79,18.79,18.75,18.77,27800.0,15.3367,15.3367,15.304,15.3203,27800.0
2011-09-06 12:50:00,18.78,18.81,18.71,18.8,45900.0,15.3285,15.353,15.2714,15.3448,45900.0
2011-09-06 13:00:00,18.8,18.84,18.74,18.83,53000.0,15.3448,15.3775,15.2958,15.3693,53000.0
2011-09-06 13:10:00,18.83,18.9,18.82,18.9,40400.0,15.3693,15.4264,15.3611,15.4264,40400.0
2011-09-06 13:20:00,18.89,19.01,18.88,18.96,125400.0,15.4183,15.5162,15.4101,15.4754,125400.0
2011-09-06 13:30:00,18.95,19.05,18.93,19.05,100600.0,15.4673,15.5489,15.4509,15.5489,100600.0
2011-09-06 13:40:00,19.04,19.18,19.03,19.17,67500.0,15.5407,15.655,15.5325,15.6468,67500.0
2011-09-06 13:50:00,19.17,19.29,19.15,19.25,126500.0,15.6468,15.7448,15.6305,15.7121,126500.0
2011-09-06 14:00:00,19.24,19.27,19.16,19.23,72300.0,15.704,15.7284,15.6387,15.6958,72300.0
2011-09-06 14:10:00,19.23,19.36,19.22,19.34,73800.0,15.6958,15.8019,15.6876,15.7856,73800.0
2011-09-06 14:20:00,19.33,19.37,19.28,19.3,55300.0,15.7774,15.8101,15.7366,15.7529,55300.0
2011-09-06 14:30:00,19.3,19.31,19.22,19.26,49500.0,15.7529,15.7611,15.6876,15.7203,49500.0
2011-09-06 14:40:00,19.26,19.28,19.19,19.2,51400.0,15.7203,15.7366,15.6631,15.6713,51400.0
2011-09-06 14:50:00,19.19,19.19,19.12,19.15,79700.0,15.6631,15.6631,15.606,15.6305,79700.0
2011-09-06 15:00:00,19.15,19.15,19.04,19.07,62200.0,15.6305,15.6305,15.5407,15.5652,62200.0
2011-09-06 15:10:00,19.07,19.11,19.01,19.04,72400.0,15.5652,15.5978,15.5162,15.5407,72400.0
2011-09-06 15:20:00,19.04,19.18,19.03,19.09,75100.0,15.5407,15.655,15.5325,15.5815,75100.0
2011-09-06 15:30:00,19.08,19.16,19.03,19.14,142300.0,15.5734,15.6387,15.5325,15.6223,142300.0
2011-09-06 15:40:00,19.15,19.26,19.14,19.21,121500.0,15.6305,15.7203,15.6223,15.6795,121500.0
2011-09-06 15:50:00,19.22,19.32,19.2,19.3,298300.0,15.6876,15.7693,15.6713,15.7529,298300.0
2011-09-07 09:30:00,20.32,20.46,20.15,20.24,219200.0,16.5855,16.6997,16.4467,16.5202,219200.0
2011-09-07 09:40:00,20.28,20.42,20.19,20.2,106700.0,16.5528,16.6671,16.4794,16.4875,106700.0
2011-09-07 09:50:00,20.2,20.25,20.16,20.18,78500.0,16.4875,16.5283,16.4549,16.4712,78500.0
2011-09-07 10:00:00,20.18,20.33,20.18,20.31,71700.0,16.4712,16.5936,16.4712,16.5773,71700.0
2011-09-07 10:10:00,20.32,20.41,20.04,20.05,128100.0,16.5855,16.6589,16.3569,16.3651,128100.0
2011-09-07 10:20:00,20.05,20.2,20.02,20.09,49900.0,16.3651,16.4875,16.3406,16.3977,49900.0
2011-09-07 10:30:00,20.09,20.19,20.08,20.11,74900.0,16.3977,16.4794,16.3896,16.4141,74900.0
2011-09-07 10:40:00,20.1,20.19,20.1,20.11,75400.0,16.4059,16.4794,16.4059,16.4141,75400.0
2011-09-07 10:50:00,20.1,20.11,20.0,20.01,99400.0,16.4059,16.4141,16.3243,16.3324,99400.0
2011-09-07 11:00:00,20.02,20.05,20.0,20.03,95000.0,16.3406,16.3651,16.3243,16.3488,95000.0
2011-09-07 11:10:00,20.03,20.14,20.03,20.11,46200.0,16.3488,16.4385,16.3488,16.4141,46200.0
2011-09-07 11:20:00,20.13,20.23,20.1,20.2,54800.0,16.4304,16.512,16.4059,16.4875,54800.0
2011-09-07 11:30:00,20.2,20.2,20.12,20.13,25100.0,16.4875,16.4875,16.4222,16.4304,25100.0
2011-09-07 11:40:00,20.14,20.2,20.14,20.19,36600.0,16.4385,16.4875,16.4385,16.4794,36600.0
2011-09-07 11:50:00,20.2,20.2,20.16,20.19,24600.0,16.4875,16.4875,16.4549,16.4794,24600.0
2011-09-07 12:00:00,20.19,20.2,20.09,20.11,60600.0,16.4794,16.4875,16.3977,16.4141,60600.0
2011-09-07 12:10:00,20.1,20.13,20.07,20.1,45000.0,16.4059,16.4304,16.3814,16.4059,45000.0
2011-09-07 12:20:00,20.1,20.16,20.05,20.16,37200.0,16.4059,16.4549,16.3651,16.4549,37200.0
2011-09-07 12:30:00,20.15,20.21,20.14,20.2,60000.0,16.4467,16.4957,16.4385,16.4875,60000.0
2011-09-07 12:40:00,20.19,20.2,20.14,20.15,25900.0,16.4794,16.4875,16.4385,16.4467,25900.0
2011-09-07 12:50:00,20.15,20.18,20.14,20.16,21200.0,16.4467,16.4712,16.4385,16.4549,21200.0
2011-09-07 13:00:00,20.16,20.23,20.14,20.22,44200.0,16.4549,16.512,16.4385,16.5038,44200.0
2011-09-07 13:10:00,20.22,20.34,20.22,20.34,43600.0,16.5038,16.6018,16.5038,16.6018,43600.0
2011-09-07 13:20:00,20.33,20.36,20.3,20.36,44000.0,16.5936,16.6181,16.5691,16.6181,44000.0
2011-09-07 13:30:00,20.37,20.38,20.31,20.36,57800.0,16.6263,16.6344,16.5773,16.6181,57800.0
2011-09-07 13:40:00,20.35,20.36,20.26,20.32,66200.0,16.61,16.6181,16.5365,16.5855,66200.0
2011-09-07 13:50:00,20.31,20.39,20.3,20.38,51400.0,16.5773,16.6426,16.5691,16.6344,51400.0
2011-09-07 14:00:00,20.37,20.47,20.35,20.45,79400.0,16.6263,16.7079,16.61,16.6916,79400.0
2011-09-07 14:10:00,20.45,20.48,20.39,20.42,64000.0,16.6916,16.7161,16.6426,16.6671,64000.0
2011-09-07 14:20:00,20.42,20.45,20.38,20.39,64200.0,16.6671,16.6916,16.6344,16.6426,64200.0
2011-09-07 14:30:00,20.39,20.39,20.28,20.29,152900.0,16.6426,16.6426,16.5528,16.561,152900.0
2011-09-07 14:40:00,20.3,20.3,20.22,20.28,141700.0,16.5691,16.5691,16.5038,16.5528,141700.0
2011-09-07 14:50:00,20.28,20.3,20.21,20.23,138700.0,16.5528,16.5691,16.4957,16.512,138700.0
2011-09-07 15:00:00,20.22,20.26,20.12,20.13,196200.0,16.5038,16.5365,16.4222,16.4304,196200.0
2011-09-07 15:10:00,20.13,20.14,20.07,20.09,184100.0,16.4304,16.4385,16.3814,16.3977,184100.0
2011-09-07 15:20:00,20.09,20.15,20.08,20.11,144700.0,16.3977,16.4467,16.3896,16.4141,144700.0
2011-09-07 15:30:00,20.11,20.11,20.07,20.09,243600.0,16.4141,16.4141,16.3814,16.3977,243600.0
2011-09-07 15:40:00,20.09,20.1,20.06,20.07,319200.0,16.3977,16.4059,16.3732,16.3814,319200.0
2011-09-07 15:50:00,20.07,20.18,20.05,20.18,566900.0,16.3814,16.4712,16.3651,16.4712,566900.0
2011-09-08 09:30:00,20.0,20.47,20.0,20.46,104100.0,16.3243,16.7079,16.3243,16.6997,104100.0
2011-09-08 09:40:00,20.46,20.6,20.41,20.45,114900.0,16.6997,16.814,16.6589,16.6916,114900.0
2011-09-08 09:50:00,20.45,20.45,20.13,20.25,132400.0,16.6916,16.6916,16.4304,16.5283,132400.0
2011-09-08 10:00:00,20.25,20.45,20.16,20.44,157300.0,16.5283,16.6916,16.4549,16.6834,157300.0
2011-09-08 10:10:00,20.43,20.76,20.43,20.75,119300.0,16.6752,16.9446,16.6752,16.9364,119300.0
2011-09-08 10:20:00,20.76,20.85,20.67,20.79,137700.0,16.9446,17.0181,16.8711,16.9691,137700.0
2011-09-08 10:30:00,20.79,20.9,20.66,20.66,86200.0,16.9691,17.0589,16.863,16.863,86200.0
2011-09-08 10:40:00,20.67,20.7,20.56,20.57,95000.0,16.8711,16.8956,16.7814,16.7895,95000.0
2011-09-08 10:50:00,20.57,20.86,20.56,20.79,118300.0,16.7895,17.0262,16.7814,16.9691,118300.0
2011-09-08 11:00:00,20.8,20.81,20.7,20.74,68200.0,16.9772,16.9854,16.8956,16.9283,68200.0
2011-09-08 11:10:00,20.74,20.75,20.6,20.65,70800.0,16.9283,16.9364,16.814,16.8548,70800.0
2011-09-08 11:20:00,20.63,20.7,20.61,20.67,50500.0,16.8385,16.8956,16.8222,16.8711,50500.0
2011-09-08 11:30:00,20.66,20.69,20.57,20.69,74200.0,16.863,16.8875,16.7895,16.8875,74200.0
2011-09-08 11:40:00,20.7,20.79,20.64,20.65,50600.0,16.8956,16.9691,16.8467,16.8548,50600.0
2011-09-08 11:50:00,20.66,20.73,20.59,20.63,97200.0,16.863,16.9201,16.8058,16.8385,97200.0
2011-09-08 12:00:00,20.62,20.62,20.52,20.59,54600.0,16.8303,16.8303,16.7487,16.8058,54600.0
2011-09-08 12:10:00,20.59,20.66,20.56,20.64,41300.0,16.8058,16.863,16.7814,16.8467,41300.0
2011-09-08 12:20:00,20.63,20.74,20.6,20.6,46300.0,16.8385,16.9283,16.814,16.814,46300.0
2011-09-08 12:30:00,20.6,20.6,20.5,20.53,41800.0,16.814,16.814,16.7324,16.7569,41800.0
2011-09-08 12:40:00,20.53,20.57,20.39,20.43,79900.0,16.7569,16.7895,16.6426,16.6752,79900.0
2011-09-08 12:50:00,20.42,20.52,20.42,20.51,38700.0,16.6671,16.7487,16.6671,16.7405,38700.0
2011-09-08 13:00:00,20.52,20.55,20.48,20.5,48000.0,16.7487,16.7732,16.7161,16.7324,48000.0
2011-09-08 13:10:00,20.5,20.5,20.42,20.48,48800.0,16.7324,16.7324,16.6671,16.7161,48800.0
2011-09-08 13:20:00,20.5,20.5,20.44,20.44,57000.0,16.7324,16.7324,16.6834,16.6834,57000.0
2011-09-08 13:30:00,20.44,20.56,20.36,20.48,121800.0,16.6834,16.7814,16.6181,16.7161,121800.0
2011-09-08 13:40:00,20.48,20.49,20.33,20.38,82400.0,16.7161,16.7242,16.5936,16.6344,82400.0
2011-09-08 13:50:00,20.38,20.45,20.33,20.43,74900.0,16.6344,16.6916,16.5936,16.6752,74900.0
2011-09-08 14:00:00,20.43,20.52,20.38,20.51,85500.0,16.6752,16.7487,16.6344,16.7405,85500.0
2011-09-08 14:10:00,20.5,20.56,20.48,20.51,73800.0,16.7324,16.7814,16.7161,16.7405,73800.0
2011-09-08 14:20:00,20.51,20.51,20.35,20.35,133100.0,16.7405,16.7405,16.61,16.61,133100.0
2011-09-08 14:30:00,20.35,20.4,20.29,20.33,121700.0,16.61,16.6508,16.561,16.5936,121700.0
2011-09-08 14:40:00,20.32,20.39,20.25,20.25,105300.0,16.5855,16.6426,16.5283,16.5283,105300.0
2011-09-08 14:50:00,20.25,20.33,20.24,20.28,63500.0,16.5283,16.5936,16.5202,16.5528,63500.0
2011-09-08 15:00:00,20.28,20.29,20.14,20.21,119300.0,16.5528,16.561,16.4385,16.4957,119300.0
2011-09-08 15:10:00,20.21,20.21,20.12,20.19,86300.0,16.4957,16.4957,16.4222,16.4794,86300.0
2011-09-08 15:20:00,20.19,20.4,20.17,20.4,147600.0,16.4794,16.6508,16.463,16.6508,147600.0
2011-09-08 15:30:00,20.4,20.52,20.38,20.49,225600.0,16.6508,16.7487,16.6344,16.7242,225600.0
2011-09-08 15:40:00,20.49,20.55,20.46,20.49,178200.0,16.7242,16.7732,16.6997,16.7242,178200.0
2011-09-08 15:50:00,20.49,20.49,20.31,20.33,380600.0,16.7242,16.7242,16.5773,16.5936,380600.0
2011-09-09 09:30:00,20.14,20.31,20.02,20.18,40300.0,16.4385,16.5773,16.3406,16.4712,40300.0
2011-09-09 09:40:00,20.17,20.24,20.0,20.23,112400.0,16.463,16.5202,16.3243,16.512,112400.0
2011-09-09 09:50:00,20.23,20.43,20.13,20.36,136900.0,16.512,16.6752,16.4304,16.6181,136900.0
2011-09-09 10:00:00,20.35,20.59,20.35,20.48,217300.0,16.61,16.8058,16.61,16.7161,217300.0
2011-09-09 10:10:00,20.49,20.49,20.3,20.34,109100.0,16.7242,16.7242,16.5691,16.6018,109100.0
2011-09-09 10:20:00,20.34,20.65,20.32,20.65,133100.0,16.6018,16.8548,16.5855,16.8548,133100.0
2011-09-09 10:30:00,20.66,20.66,20.5,20.52,91200.0,16.863,16.863,16.7324,16.7487,91200.0
2011-09-09 10:40:00,20.54,20.74,20.53,20.74,128600.0,16.765,16.9283,16.7569,16.9283,128600.0
2011-09-09 10:50:00,20.75,20.85,20.74,20.78,142100.0,16.9364,17.0181,16.9283,16.9609,142100.0
2011-09-09 11:00:00,20.77,20.78,20.67,20.73,62500.0,16.9528,16.9609,16.8711,16.9201,62500.0
2011-09-09 11:10:00,20.73,20.78,20.52,20.53,171200.0,16.9201,16.9609,16.7487,16.7569,171200.0
2011-09-09 11:20:00,20.53,20.56,20.39,20.43,103000.0,16.7569,16.7814,16.6426,16.6752,103000.0
2011-09-09 11:30:00,20.4,20.54,20.39,20.47,79300.0,16.6508,16.765,16.6426,16.7079,79300.0
2011-09-09 11:40:00,20.47,20.49,20.24,20.26,86700.0,16.7079,16.7242,16.5202,16.5365,86700.0
2011-09-09 11:50:00,20.26,20.31,20.2,20.27,51400.0,16.5365,16.5773,16.4875,16.5447,51400.0
2011-09-09 12:00:00,20.28,20.32,20.16,20.2,52800.0,16.5528,16.5855,16.4549,16.4875,52800.0
2011-09-09 12:10:00,20.2,20.21,20.02,20.05,97000.0,16.4875,16.4957,16.3406,16.3651,97000.0
2011-09-09 12:20:00,20.05,20.16,20.04,20.08,88000.0,16.3651,16.4549,16.3569,16.3896,88000.0
2011-09-09 12:30:00,20.08,20.09,19.88,19.93,75500.0,16.3896,16.3977,16.2263,16.2671,75500.0
2011-09-09 12:40:00,19.93,19.94,19.84,19.88,67500.0,16.2671,16.2753,16.1937,16.2263,67500.0
2011-09-09 12:50:00,19.88,20.04,19.84,19.99,91000.0,16.2263,16.3569,16.1937,16.3161,91000.0
2011-09-09 13:00:00,20.0,20.02,19.93,19.99,48700.0,16.3243,16.3406,16.2671,16.3161,48700.0
2011-09-09 13:10:00,19.99,20.13,19.96,20.04,94600.0,16.3161,16.4304,16.2916,16.3569,94600.0
2011-09-09 13:20:00,20.05,20.05,19.69,19.85,241400.0,16.3651,16.3651,16.0712,16.2018,241400.0
2011-09-09 13:30:00,19.85,19.85,19.76,19.84,70500.0,16.2018,16.2018,16.1284,16.1937,70500.0
2011-09-09 13:40:00,19.84,19.88,19.73,19.74,72500.0,16.1937,16.2263,16.1039,16.1121,72500.0
2011-09-09 13:50:00,19.73,19.87,19.73,19.86,137700.0,16.1039,16.2182,16.1039,16.21,137700.0
2011-09-09 14:00:00,19.86,19.88,19.78,19.8,80400.0,16.21,16.2263,16.1447,16.161,80400.0
2011-09-09 14:10:00,19.79,19.79,19.64,19.64,134600.0,16.1529,16.1529,16.0304,16.0304,134600.0
2011-09-09 14:20:00,19.63,19.7,19.57,19.57,80400.0,16.0223,16.0794,15.9733,15.9733,80400.0
2011-09-09 14:30:00,19.58,19.59,19.5,19.53,78300.0,15.9815,15.9896,15.9162,15.9407,78300.0
2011-09-09 14:40:00,19.53,19.59,19.43,19.44,152500.0,15.9407,15.9896,15.859,15.8672,152500.0
2011-09-09 14:50:00,19.44,19.46,19.39,19.44,169100.0,15.8672,15.8835,15.8264,15.8672,169100.0
2011-09-09 15:00:00,19.45,19.59,19.42,19.59,168500.0,15.8754,15.9896,15.8509,15.9896,168500.0
2011-09-09 15:10:00,19.59,19.61,19.52,19.58,307500.0,15.9896,16.006,15.9325,15.9815,307500.0
2011-09-09 15:20:00,19.58,19.58,19.48,19.48,186000.0,15.9815,15.9815,15.8998,15.8998,186000.0
2011-09-09 15:30:00,19.48,19.67,19.46,19.67,239700.0,15.8998,16.0549,15.8835,16.0549,239700.0
2011-09-09 15:40:00,19.66,19.74,19.62,19.73,225700.0,16.0468,16.1121,16.0141,16.1039,225700.0
2011-09-09 15:50:00,19.73,19.75,19.57,19.59,538300.0,16.1039,16.1202,15.9733,15.9896,538300.0
2011-09-12 09:30:00,19.25,19.87,19.24,19.84,160000.0,15.7121,16.2182,15.704,16.1937,160000.0
2011-09-12 09:40:00,19.84,20.17,19.79,20.14,192600.0,16.1937,16.463,16.1529,16.4385,192600.0
2011-09-12 09:50:00,20.14,20.39,20.12,20.28,117900.0,16.4385,16.6426,16.4222,16.5528,117900.0
2011-09-12 10:00:00,20.26,20.38,20.16,20.28,109400.0,16.5365,16.6344,16.4549,16.5528,109400.0
2011-09-12 10:10:00,20.3,20.34,20.06,20.09,149300.0,16.5691,16.6018,16.3732,16.3977,149300.0
2011-09-12 10:20:00,20.09,20.12,19.97,19.99,108900.0,16.3977,16.4222,16.2998,16.3161,108900.0
2011-09-12 10:30:00,20.0,20.19,20.0,20.14,101000.0,16.3243,16.4794,16.3243,16.4385,101000.0
2011-09-12 10:40:00,20.12,20.13,19.97,20.0,117700.0,16.4222,16.4304,16.2998,16.3243,117700.0
2011-09-12 10:50:00,20.0,20.15,19.97,19.97,109900.0,16.3243,16.4467,16.2998,16.2998,109900.0
2011-09-12 11:00:00,19.97,20.17,19.97,20.13,47500.0,16.2998,16.463,16.2998,16.4304,47500.0
2011-09-12 11:10:00,20.15,20.24,20.1,20.2,82800.0,16.4467,16.5202,16.4059,16.4875,82800.0
2011-09-12 11:20:00,20.21,20.3,20.15,20.29,84100.0,16.4957,16.5691,16.4467,16.561,84100.0
2011-09-12 11:30:00,20.29,20.39,20.23,20.31,91300.0,16.561,16.6426,16.512,16.5773,91300.0
2011-09-12 11:40:00,20.33,20.42,20.31,20.34,100300.0,16.5936,16.6671,16.5773,16.6018,100300.0
2011-09-12 11:50:00,20.35,20.37,20.3,20.33,52200.0,16.61,16.6263,16.5691,16.5936,52200.0
2011-09-12 12:00:00,20.33,20.39,20.24,20.26,70000.0,16.5936,16.6426,16.5202,16.5365,70000.0
2011-09-12 12:10:00,20.27,20.3,20.17,20.17,59000.0,16.5447,16.5691,16.463,16.463,59000.0
2011-09-12 12:20:00,20.17,20.26,20.15,20.25,53200.0,16.463,16.5365,16.4467,16.5283,53200.0
2011-09-12 12:30:00,20.24,20.25,20.11,20.12,66000.0,16.5202,16.5283,16.4141,16.4222,66000.0
2011-09-12 12:40:00,20.12,20.15,20.09,20.1,51700.0,16.4222,16.4467,16.3977,16.4059,51700.0
2011-09-12 12:50:00,20.1,20.18,20.09,20.18,28000.0,16.4059,16.4712,16.3977,16.4712,28000.0
2011-09-12 13:00:00,20.19,20.26,20.13,20.15,72900.0,16.4794,16.5365,16.4304,16.4467,72900.0
2011-09-12 13:10:00,20.16,20.24,20.15,20.19,31100.0,16.4549,16.5202,16.4467,16.4794,31100.0
2011-09-12 13:20:00,20.18,20.18,20.13,20.14,25600.0,16.4712,16.4712,16.4304,16.4385,25600.0
2011-09-12 13:30:00,20.13,20.15,19.89,19.94,133000.0,16.4304,16.4467,16.2345,16.2753,133000.0
2011-09-12 13:40:00,19.95,19.99,19.91,19.95,46900.0,16.2835,16.3161,16.2508,16.2835,46900.0
2011-09-12 13:50:00,19.97,20.01,19.95,19.97,58300.0,16.2998,16.3324,16.2835,16.2998,58300.0
2011-09-12 14:00:00,19.98,19.98,19.79,19.86,89700.0,16.308,16.308,16.1529,16.21,89700.0
2011-09-12 14:10:00,19.85,19.85,19.7,19.74,93000.0,16.2018,16.2018,16.0794,16.1121,93000.0
2011-09-12 14:20:00,19.73,19.86,19.72,19.81,88000.0,16.1039,16.21,16.0957,16.1692,88000.0
2011-09-12 14:30:00,19.82,20.07,19.8,19.99,126300.0,16.1774,16.3814,16.161,16.3161,126300.0
2011-09-12 14:40:00,20.0,20.14,19.93,19.98,137800.0,16.3243,16.4385,16.2671,16.308,137800.0
2011-09-12 14:50:00,19.98,19.98,19.83,19.86,86300.0,16.308,16.308,16.1855,16.21,86300.0
2011-09-12 15:00:00,19.87,19.91,19.83,19.84,78800.0,16.2182,16.2508,16.1855,16.1937,78800.0
2011-09-12 15:10:00,19.85,19.93,19.8,19.88,74800.0,16.2018,16.2671,16.161,16.2263,74800.0
2011-09-12 15:20:00,19.88,20.02,19.8,19.95,95700.0,16.2263,16.3406,16.161,16.2835,95700.0
2011-09-12 15:30:00,19.96,20.07,19.96,20.07,112500.0,16.2916,16.3814,16.2916,16.3814,112500.0
2011-09-12 15:40:00,20.06,20.2,20.04,20.12,176000.0,16.3732,16.4875,16.3569,16.4222,176000.0
2011-09-12 15:50:00,20.13,20.28,20.12,20.28,367700.0,16.4304,16.5528,16.4222,16.5528,367700.0
2011-09-13 09:30:00,20.33,20.6,20.28,20.43,119300.0,16.5936,16.814,16.5528,16.6752,119300.0
2011-09-13 09:40:00,20.45,20.66,20.4,20.61,140800.0,16.6916,16.863,16.6508,16.8222,140800.0
2011-09-13 09:50:00,20.63,20.9,20.6,20.84,232100.0,16.8385,17.0589,16.814,17.0099,232100.0
2011-09-13 10:00:00,20.82,21.05,20.82,20.94,363200.0,16.9936,17.1813,16.9936,17.0915,363200.0
2011-09-13 10:10:00,20.93,21.02,20.82,20.82,112000.0,17.0834,17.1568,16.9936,16.9936,112000.0
2011-09-13 10:20:00,20.82,21.07,20.8,20.96,107300.0,16.9936,17.1976,16.9772,17.1078,107300.0
2011-09-13 10:30:00,20.97,21.06,20.84,20.98,80800.0,17.116,17.1895,17.0099,17.1242,80800.0
2011-09-13 10:40:00,20.97,21.0,20.89,20.93,93700.0,17.116,17.1405,17.0507,17.0834,93700.0
2011-09-13 10:50:00,20.93,20.97,20.76,20.8,79500.0,17.0834,17.116,16.9446,16.9772,79500.0
2011-09-13 11:00:00,20.78,20.87,20.66,20.7,68100.0,16.9609,17.0344,16.863,16.8956,68100.0
2011-09-13 11:10:00,20.7,20.77,20.62,20.65,56200.0,16.8956,16.9528,16.8303,16.8548,56200.0
2011-09-13 11:20:00,20.67,20.7,20.58,20.65,37400.0,16.8711,16.8956,16.7977,16.8548,37400.0
2011-09-13 11:30:00,20.67,20.83,20.62,20.81,39100.0,16.8711,17.0017,16.8303,16.9854,39100.0
2011-09-13 11:40:00,20.81,20.89,20.76,20.79,56100.0,16.9854,17.0507,16.9446,16.9691,56100.0
2011-09-13 11:50:00,20.76,20.88,20.75,20.84,54400.0,16.9446,17.0425,16.9364,17.0099,54400.0
2011-09-13 12:00:00,20.83,20.86,20.71,20.86,57100.0,17.0017,17.0262,16.9038,17.0262,57100.0
2011-09-13 12:10:00,20.86,20.92,20.82,20.88,49600.0,17.0262,17.0752,16.9936,17.0425,49600.0
2011-09-13 12:20:00,20.89,20.96,20.85,20.91,67000.0,17.0507,17.1078,17.0181,17.067,67000.0
2011-09-13 12:30:00,20.89,21.01,20.84,20.96,94500.0,17.0507,17.1487,17.0099,17.1078,94500.0
2011-09-13 12:40:00,20.95,20.99,20.88,20.91,102900.0,17.0997,17.1323,17.0425,17.067,102900.0
2011-09-13 12:50:00,20.9,20.94,20.84,20.93,34700.0,17.0589,17.0915,17.0099,17.0834,34700.0
2011-09-13 13:00:00,20.92,20.94,20.89,20.89,48200.0,17.0752,17.0915,17.0507,17.0507,48200.0
2011-09-13 13:10:00,20.89,20.99,20.85,20.94,45300.0,17.0507,17.1323,17.0181,17.0915,45300.0
2011-09-13 13:20:00,20.93,20.96,20.9,20.95,20000.0,17.0834,17.1078,17.0589,17.0997,20000.0
2011-09-13 13:30:00,20.94,20.97,20.85,20.94,46500.0,17.0915,17.116,17.0181,17.0915,46500.0
2011-09-13 13:40:00,20.94,21.07,20.93,21.06,87500.0,17.0915,17.1976,17.0834,17.1895,87500.0
2011-09-13 13:50:00,21.06,21.13,21.03,21.12,114800.0,17.1895,17.2466,17.165,17.2384,114800.0
2011-09-13 14:00:00,21.13,21.13,21.06,21.09,97700.0,17.2466,17.2466,17.1895,17.2139,97700.0
2011-09-13 14:10:00,21.08,21.15,21.08,21.13,74600.0,17.2058,17.2629,17.2058,17.2466,74600.0
2011-09-13 14:20:00,21.12,21.25,21.12,21.25,120400.0,17.2384,17.3445,17.2384,17.3445,120400.0
2011-09-13 14:30:00,21.24,21.32,21.22,21.23,179400.0,17.3364,17.4017,17.3201,17.3282,179400.0
2011-09-13 14:40:00,21.24,21.34,21.21,21.21,123900.0,17.3364,17.418,17.3119,17.3119,123900.0
2011-09-13 14:50:00,21.2,21.26,21.16,21.19,166500.0,17.3037,17.3527,17.2711,17.2956,166500.0
2011-09-13 15:00:00,21.18,21.29,21.15,21.28,261100.0,17.2874,17.3772,17.2629,17.369,261100.0
2011-09-13 15:10:00,21.28,21.35,21.17,21.19,239700.0,17.369,17.4262,17.2792,17.2956,239700.0
2011-09-13 15:20:00,21.18,21.29,21.11,21.29,209500.0,17.2874,17.3772,17.2303,17.3772,209500.0
2011-09-13 15:30:00,21.3,21.36,21.29,21.32,225100.0,17.3854,17.4343,17.3772,17.4017,225100.0
2011-09-13 15:40:00,21.31,21.33,21.28,21.29,338400.0,17.3935,17.4098,17.369,17.3772,338400.0
2011-09-13 15:50:00,21.3,21.33,21.17,21.18,410000.0,17.3854,17.4098,17.2792,17.2874,410000.0
2011-09-14 09:30:00,21.77,21.9,21.56,21.59,258700.0,17.769,17.8751,17.5976,17.6221,258700.0
2011-09-14 09:40:00,21.6,21.73,21.45,21.66,136900.0,17.6302,17.7363,17.5078,17.6792,136900.0
2011-09-14 09:50:00,21.67,21.72,21.47,21.47,143500.0,17.6874,17.7282,17.5241,17.5241,143500.0
2011-09-14 10:00:00,21.47,21.51,21.28,21.3,119000.0,17.5241,17.5568,17.369,17.3854,119000.0
2011-09-14 10:10:00,21.29,21.5,21.11,21.19,187700.0,17.3772,17.5486,17.2303,17.2956,187700.0
2011-09-14 10:20:00,21.19,21.28,21.03,21.24,143900.0,17.2956,17.369,17.165,17.3364,143900.0
2011-09-14 10:30:00,21.23,21.36,21.16,21.36,149400.0,17.3282,17.4343,17.2711,17.4343,149400.0
2011-09-14 10:40:00,21.37,21.39,21.22,21.32,104100.0,17.4425,17.4588,17.3201,17.4017,104100.0
2011-09-14 10:50:00,21.31,21.4,21.3,21.37,133200.0,17.3935,17.467,17.3854,17.4425,133200.0
2011-09-14 11:00:00,21.36,21.58,21.35,21.55,123400.0,17.4343,17.6139,17.4262,17.5894,123400.0
2011-09-14 11:10:00,21.56,21.64,21.53,21.54,165300.0,17.5976,17.6629,17.5731,17.5812,165300.0
2011-09-14 11:20:00,21.53,21.53,21.41,21.45,179200.0,17.5731,17.5731,17.4751,17.5078,179200.0
2011-09-14 11:30:00,21.44,21.58,21.44,21.57,179800.0,17.4996,17.6139,17.4996,17.6057,179800.0
2011-09-14 11:40:00,21.56,21.57,21.5,21.55,50100.0,17.5976,17.6057,17.5486,17.5894,50100.0
2011-09-14 11:50:00,21.55,21.56,21.49,21.52,123500.0,17.5894,17.5976,17.5404,17.5649,123500.0
2011-09-14 12:00:00,21.52,21.57,21.49,21.54,173500.0,17.5649,17.6057,17.5404,17.5812,173500.0
2011-09-14 12:10:00,21.55,21.55,21.48,21.5,96700.0,17.5894,17.5894,17.5323,17.5486,96700.0
2011-09-14 12:20:00,21.5,21.61,21.49,21.61,78600.0,17.5486,17.6384,17.5404,17.6384,78600.0
2011-09-14 12:30:00,21.61,21.8,21.61,21.79,146400.0,17.6384,17.7935,17.6384,17.7853,146400.0
2011-09-14 12:40:00,21.79,21.88,21.71,21.74,167400.0,17.7853,17.8588,17.72,17.7445,167400.0
2011-09-14 12:50:00,21.74,21.76,21.69,21.72,111800.0,17.7445,17.7608,17.7037,17.7282,111800.0
2011-09-14 13:00:00,21.72,21.8,21.71,21.75,78800.0,17.7282,17.7935,17.72,17.7527,78800.0
2011-09-14 13:10:00,21.76,21.82,21.75,21.82,99700.0,17.7608,17.8098,17.7527,17.8098,99700.0
2011-09-14 13:20:00,21.83,21.86,21.77,21.8,89100.0,17.8179,17.8424,17.769,17.7935,89100.0
2011-09-14 13:30:00,21.79,21.93,21.78,21.93,90900.0,17.7853,17.8996,17.7771,17.8996,90900.0
2011-09-14 13:40:00,21.94,21.96,21.86,21.87,119000.0,17.9077,17.9241,17.8424,17.8506,119000.0
2011-09-14 13:50:00,21.86,21.9,21.78,21.8,127900.0,17.8424,17.8751,17.7771,17.7935,127900.0
2011-09-14 14:00:00,21.81,21.9,21.79,21.88,108000.0,17.8016,17.8751,17.7853,17.8588,108000.0
2011-09-14 14:10:00,21.87,21.91,21.82,21.89,93500.0,17.8506,17.8832,17.8098,17.8669,93500.0
2011-09-14 14:20:00,21.89,21.98,21.86,21.97,110400.0,17.8669,17.9404,17.8424,17.9322,110400.0
2011-09-14 14:30:00,21.96,22.02,21.93,22.0,119900.0,17.9241,17.973,17.8996,17.9567,119900.0
2011-09-14 14:40:00,22.0,22.04,21.99,22.02,69300.0,17.9567,17.9894,17.9485,17.973,69300.0
2011-09-14 14:50:00,22.01,22.2,22.01,22.19,106600.0,17.9649,18.1199,17.9649,18.1118,106600.0
2011-09-14 15:00:00,22.18,22.31,22.18,22.3,146600.0,18.1036,18.2097,18.1036,18.2016,146600.0
2011-09-14 15:10:00,22.31,22.38,22.31,22.38,251400.0,18.2097,18.2669,18.2097,18.2669,251400.0
2011-09-14 15:20:00,22.39,22.49,22.36,22.45,222500.0,18.275,18.3566,18.2505,18.324,222500.0
2011-09-14 15:30:00,22.45,22.49,22.39,22.42,260900.0,18.324,18.3566,18.275,18.2995,260900.0
2011-09-14 15:40:00,22.42,22.43,22.18,22.22,305600.0,18.2995,18.3077,18.1036,18.1363,305600.0
2011-09-14 15:50:00,22.22,22.29,22.15,22.18,438900.0,18.1363,18.1934,18.0791,18.1036,438900.0
2011-09-15 09:30:00,22.38,22.56,22.29,22.52,222800.0,18.2669,18.4138,18.1934,18.3811,222800.0
2011-09-15 09:40:00,22.54,22.57,22.25,22.3,137600.0,18.3975,18.4219,18.1608,18.2016,137600.0
2011-09-15 09:50:00,22.32,22.45,22.32,22.37,65300.0,18.2179,18.324,18.2179,18.2587,65300.0
2011-09-15 10:00:00,22.37,22.45,22.35,22.41,89200.0,18.2587,18.324,18.2424,18.2914,89200.0
2011-09-15 10:10:00,22.4,22.4,22.2,22.27,130500.0,18.2832,18.2832,18.1199,18.1771,130500.0
2011-09-15 10:20:00,22.26,22.26,22.05,22.06,108300.0,18.1689,18.1689,17.9975,18.0057,108300.0
2011-09-15 10:30:00,22.06,22.07,21.86,21.9,102400.0,18.0057,18.0138,17.8424,17.8751,102400.0
2011-09-15 10:40:00,21.9,22.13,21.9,22.09,64300.0,17.8751,18.0628,17.8751,18.0302,64300.0
2011-09-15 10:50:00,22.09,22.1,21.89,21.9,83700.0,18.0302,18.0383,17.8669,17.8751,83700.0
2011-09-15 11:00:00,21.9,22.01,21.79,21.99,145000.0,17.8751,17.9649,17.7853,17.9485,145000.0
2011-09-15 11:10:00,21.99,22.02,21.89,21.99,112500.0,17.9485,17.973,17.8669,17.9485,112500.0
2011-09-15 11:20:00,21.99,22.05,21.93,22.03,131400.0,17.9485,17.9975,17.8996,17.9812,131400.0
2011-09-15 11:30:00,22.03,22.06,21.98,22.06,55500.0,17.9812,18.0057,17.9404,18.0057,55500.0
2011-09-15 11:40:00,22.07,22.08,21.97,21.97,36800.0,18.0138,18.022,17.9322,17.9322,36800.0
2011-09-15 11:50:00,21.97,22.02,21.93,21.98,33000.0,17.9322,17.973,17.8996,17.9404,33000.0
2011-09-15 12:00:00,21.99,22.05,21.97,22.03,54800.0,17.9485,17.9975,17.9322,17.9812,54800.0
2011-09-15 12:10:00,22.03,22.06,21.98,22.02,34800.0,17.9812,18.0057,17.9404,17.973,34800.0
2011-09-15 12:20:00,22.01,22.04,21.98,22.01,41000.0,17.9649,17.9894,17.9404,17.9649,41000.0
2011-09-15 12:30:00,22.02,22.14,22.02,22.14,62100.0,17.973,18.071,17.973,18.071,62100.0
2011-09-15 12:40:00,22.14,22.2,22.14,22.16,46100.0,18.071,18.1199,18.071,18.0873,46100.0
2011-09-15 12:50:00,22.16,22.21,22.13,22.19,31500.0,18.0873,18.1281,18.0628,18.1118,31500.0
2011-09-15 13:00:00,22.19,22.31,22.19,22.3,83400.0,18.1118,18.2097,18.1118,18.2016,83400.0
2011-09-15 13:10:00,22.3,22.39,22.3,22.32,72700.0,18.2016,18.275,18.2016,18.2179,72700.0
2011-09-15 13:20:00,22.32,22.34,22.24,22.25,33300.0,18.2179,18.2342,18.1526,18.1608,33300.0
2011-09-15 13:30:00,22.24,22.25,22.16,22.18,48000.0,18.1526,18.1608,18.0873,18.1036,48000.0
2011-09-15 13:40:00,22.17,22.25,22.17,22.22,38100.0,18.0955,18.1608,18.0955,18.1363,38100.0
2011-09-15 13:50:00,22.2,22.25,22.18,22.22,47800.0,18.1199,18.1608,18.1036,18.1363,47800.0
2011-09-15 14:00:00,22.23,22.33,22.23,22.33,44200.0,18.1444,18.2261,18.1444,18.2261,44200.0
2011-09-15 14:10:00,22.33,22.39,22.29,22.3,46100.0,18.2261,18.275,18.1934,18.2016,46100.0
2011-09-15 14:20:00,22.3,22.3,22.24,22.3,44000.0,18.2016,18.2016,18.1526,18.2016,44000.0
2011-09-15 14:30:00,22.3,22.36,22.26,22.3,47300.0,18.2016,18.2505,18.1689,18.2016,47300.0
2011-09-15 14:40:00,22.31,22.32,22.26,22.29,49300.0,18.2097,18.2179,18.1689,18.1934,49300.0
2011-09-15 14:50:00,22.3,22.36,22.26,22.34,47700.0,18.2016,18.2505,18.1689,18.2342,47700.0
2011-09-15 15:00:00,22.34,22.4,22.34,22.38,68500.0,18.2342,18.2832,18.2342,18.2669,68500.0
2011-09-15 15:10:00,22.37,22.38,22.23,22.24,90400.0,18.2587,18.2669,18.1444,18.1526,90400.0
2011-09-15 15:20:00,22.25,22.27,22.18,22.23,113900.0,18.1608,18.1771,18.1036,18.1444,113900.0
2011-09-15 15:30:00,22.22,22.39,22.22,22.37,103000.0,18.1363,18.275,18.1363,18.2587,103000.0
2011-09-15 15:40:00,22.36,22.4,22.31,22.37,140300.0,18.2505,18.2832,18.2097,18.2587,140300.0
2011-09-15 15:50:00,22.38,22.39,22.32,22.36,177300.0,18.2669,18.275,18.2179,18.2505,177300.0
2011-09-16 09:30:00,22.38,22.54,22.23,22.34,276900.0,18.2669,18.3975,18.1444,18.2342,276900.0
2011-09-16 09:40:00,22.35,22.49,22.32,22.39,85900.0,18.2424,18.3566,18.2179,18.275,85900.0
2011-09-16 09:50:00,22.38,22.41,22.22,22.22,135900.0,18.2669,18.2914,18.1363,18.1363,135900.0
2011-09-16 10:00:00,22.23,22.28,22.13,22.26,171700.0,18.1444,18.1852,18.0628,18.1689,171700.0
2011-09-16 10:10:00,22.26,22.29,22.2,22.24,95800.0,18.1689,18.1934,18.1199,18.1526,95800.0
2011-09-16 10:20:00,22.25,22.27,22.1,22.1,40600.0,18.1608,18.1771,18.0383,18.0383,40600.0
2011-09-16 10:30:00,22.1,22.24,22.03,22.21,58000.0,18.0383,18.1526,17.9812,18.1281,58000.0
2011-09-16 10:40:00,22.25,22.28,22.04,22.08,44700.0,18.1608,18.1852,17.9894,18.022,44700.0
2011-09-16 10:50:00,22.1,22.19,22.05,22.17,37300.0,18.0383,18.1118,17.9975,18.0955,37300.0
2011-09-16 11:00:00,22.18,22.2,22.07,22.13,74000.0,18.1036,18.1199,18.0138,18.0628,74000.0
2011-09-16 11:10:00,22.15,22.25,22.13,22.14,73500.0,18.0791,18.1608,18.0628,18.071,73500.0
2011-09-16 11:20:00,22.13,22.13,22.0,22.07,42900.0,18.0628,18.0628,17.9567,18.0138,42900.0
2011-09-16 11:30:00,22.09,22.12,21.96,22.1,97700.0,18.0302,18.0546,17.9241,18.0383,97700.0
2011-09-16 11:40:00,22.12,22.16,22.01,22.04,39800.0,18.0546,18.0873,17.9649,17.9894,39800.0
2011-09-16 11:50:00,22.06,22.08,22.01,22.01,13300.0,18.0057,18.022,17.9649,17.9649,13300.0
2011-09-16 12:00:00,22.02,22.07,21.98,22.04,23900.0,17.973,18.0138,17.9404,17.9894,23900.0
2011-09-16 12:10:00,22.04,22.08,21.99,22.02,24300.0,17.9894,18.022,17.9485,17.973,24300.0
2011-09-16 12:20:00,22.02,22.09,21.98,22.03,20800.0,17.973,18.0302,17.9404,17.9812,20800.0
2011-09-16 12:30:00,22.04,22.1,22.03,22.07,37600.0,17.9894,18.0383,17.9812,18.0138,37600.0
2011-09-16 12:40:00,22.08,22.18,22.07,22.15,20300.0,18.022,18.1036,18.0138,18.0791,20300.0
2011-09-16 12:50:00,22.14,22.14,22.1,22.12,14500.0,18.071,18.071,18.0383,18.0546,14500.0
2011-09-16 13:00:00,22.12,22.2,22.12,22.14,68500.0,18.0546,18.1199,18.0546,18.071,68500.0
2011-09-16 13:10:00,22.14,22.19,22.14,22.15,23300.0,18.071,18.1118,18.071,18.0791,23300.0
2011-09-16 13:20:00,22.16,22.2,22.15,22.18,26200.0,18.0873,18.1199,18.0791,18.1036,26200.0
2011-09-16 13:30:00,22.18,22.22,22.06,22.12,43000.0,18.1036,18.1363,18.0057,18.0546,43000.0
2011-09-16 13:40:00,22.12,22.16,22.08,22.08,11700.0,18.0546,18.0873,18.022,18.022,11700.0
2011-09-16 13:50:00,22.07,22.11,22.06,22.1,27300.0,18.0138,18.0465,18.0057,18.0383,27300.0
2011-09-16 14:00:00,22.09,22.15,22.07,22.11,31200.0,18.0302,18.0791,18.0138,18.0465,31200.0
2011-09-16 14:10:00,22.11,22.14,22.07,22.1,33800.0,18.0465,18.071,18.0138,18.0383,33800.0
2011-09-16 14:20:00,22.1,22.1,22.05,22.07,35300.0,18.0383,18.0383,17.9975,18.0138,35300.0
2011-09-16 14:30:00,22.07,22.15,22.07,22.1,34400.0,18.0138,18.0791,18.0138,18.0383,34400.0
2011-09-16 14:40:00,22.11,22.13,22.06,22.11,46400.0,18.0465,18.0628,18.0057,18.0465,46400.0
2011-09-16 14:50:00,22.12,22.18,22.09,22.15,75000.0,18.0546,18.1036,18.0302,18.0791,75000.0
2011-09-16 15:00:00,22.16,22.18,22.06,22.08,46900.0,18.0873,18.1036,18.0057,18.022,46900.0
2011-09-16 15:10:00,22.08,22.1,21.96,22.0,142400.0,18.022,18.0383,17.9241,17.9567,142400.0
2011-09-16 15:20:00,22.02,22.03,21.92,21.94,77900.0,17.973,17.9812,17.8914,17.9077,77900.0
2011-09-16 15:30:00,21.95,21.99,21.93,21.95,114400.0,17.9159,17.9485,17.8996,17.9159,114400.0
2011-09-16 15:40:00,21.95,22.06,21.95,22.04,91800.0,17.9159,18.0057,17.9159,17.9894,91800.0
2011-09-16 15:50:00,22.04,22.09,22.02,22.08,232300.0,17.9894,18.0302,17.973,18.022,232300.0
2011-09-19 09:30:00,21.49,21.7,21.36,21.43,101600.0,17.5404,17.7118,17.4343,17.4915,101600.0
2011-09-19 09:40:00,21.45,21.56,21.37,21.52,45700.0,17.5078,17.5976,17.4425,17.5649,45700.0
2011-09-19 09:50:00,21.52,21.52,21.27,21.27,71200.0,17.5649,17.5649,17.3609,17.3609,71200.0
2011-09-19 10:00:00,21.28,21.38,21.25,21.3,62200.0,17.369,17.4507,17.3445,17.3854,62200.0
2011-09-19 10:10:00,21.28,21.3,21.2,21.22,52200.0,17.369,17.3854,17.3037,17.3201,52200.0
2011-09-19 10:20:00,21.21,21.33,21.19,21.28,44200.0,17.3119,17.4098,17.2956,17.369,44200.0
2011-09-19 10:30:00,21.27,21.33,21.22,21.22,67900.0,17.3609,17.4098,17.3201,17.3201,67900.0
2011-09-19 10:40:00,21.22,21.27,21.17,21.26,58100.0,17.3201,17.3609,17.2792,17.3527,58100.0
2011-09-19 10:50:00,21.26,21.38,21.26,21.3,109700.0,17.3527,17.4507,17.3527,17.3854,109700.0
2011-09-19 11:00:00,21.31,21.44,21.31,21.38,75700.0,17.3935,17.4996,17.3935,17.4507,75700.0
2011-09-19 11:10:00,21.38,21.49,21.35,21.49,107700.0,17.4507,17.5404,17.4262,17.5404,107700.0
2011-09-19 11:20:00,21.48,21.58,21.43,21.44,72100.0,17.5323,17.6139,17.4915,17.4996,72100.0
2011-09-19 11:30:00,21.43,21.57,21.38,21.56,35200.0,17.4915,17.6057,17.4507,17.5976,35200.0
2011-09-19 11:40:00,21.57,21.8,21.57,21.76,122700.0,17.6057,17.7935,17.6057,17.7608,122700.0
2011-09-19 11:50:00,21.77,21.78,21.64,21.66,92700.0,17.769,17.7771,17.6629,17.6792,92700.0
2011-09-19 12:00:00,21.65,21.7,21.57,21.6,37800.0,17.671,17.7118,17.6057,17.6302,37800.0
2011-09-19 12:10:00,21.61,21.61,21.48,21.49,14400.0,17.6384,17.6384,17.5323,17.5404,14400.0
2011-09-19 12:20:00,21.48,21.49,21.42,21.42,17900.0,17.5323,17.5404,17.4833,17.4833,17900.0
2011-09-19 12:30:00,21.41,21.42,21.31,21.38,26500.0,17.4751,17.4833,17.3935,17.4507,26500.0
2011-09-19 12:40:00,21.38,21.42,21.29,21.31,24200.0,17.4507,17.4833,17.3772,17.3935,24200.0
2011-09-19 12:50:00,21.31,21.39,21.28,21.37,34800.0,17.3935,17.4588,17.369,17.4425,34800.0
2011-09-19 13:00:00,21.36,21.46,21.3,21.43,16400.0,17.4343,17.5159,17.3854,17.4915,16400.0
2011-09-19 13:10:00,21.46,21.46,21.34,21.41,22100.0,17.5159,17.5159,17.418,17.4751,22100.0
2011-09-19 13:20:00,21.41,21.47,21.39,21.44,16700.0,17.4751,17.5241,17.4588,17.4996,16700.0
2011-09-19 13:30:00,21.45,21.46,21.39,21.41,18600.0,17.5078,17.5159,17.4588,17.4751,18600.0
2011-09-19 13:40:00,21.42,21.49,21.42,21.47,14500.0,17.4833,17.5404,17.4833,17.5241,14500.0
2011-09-19 13:50:00,21.5,21.51,21.45,21.49,22300.0,17.5486,17.5568,17.5078,17.5404,22300.0
2011-09-19 14:00:00,21.49,21.55,21.4,21.48,44700.0,17.5404,17.5894,17.467,17.5323,44700.0
2011-09-19 14:10:00,21.47,21.59,21.47,21.57,43500.0,17.5241,17.6221,17.5241,17.6057,43500.0
2011-09-19 14:20:00,21.56,21.57,21.45,21.47,28500.0,17.5976,17.6057,17.5078,17.5241,28500.0
2011-09-19 14:30:00,21.47,21.54,21.46,21.54,26400.0,17.5241,17.5812,17.5159,17.5812,26400.0
2011-09-19 14:40:00,21.54,21.58,21.46,21.49,36300.0,17.5812,17.6139,17.5159,17.5404,36300.0
2011-09-19 14:50:00,21.5,21.56,21.38,21.39,65000.0,17.5486,17.5976,17.4507,17.4588,65000.0
2011-09-19 15:00:00,21.4,21.42,21.35,21.37,66100.0,17.467,17.4833,17.4262,17.4425,66100.0
2011-09-19 15:10:00,21.37,21.69,21.37,21.6,151600.0,17.4425,17.7037,17.4425,17.6302,151600.0
2011-09-19 15:20:00,21.59,21.79,21.59,21.74,142500.0,17.6221,17.7853,17.6221,17.7445,142500.0
2011-09-19 15:30:00,21.75,21.8,21.71,21.75,63000.0,17.7527,17.7935,17.72,17.7527,63000.0
2011-09-19 15:40:00,21.74,21.75,21.61,21.64,80200.0,17.7445,17.7527,17.6384,17.6629,80200.0
2011-09-19 15:50:00,21.65,21.69,21.58,21.58,135700.0,17.671,17.7037,17.6139,17.6139,135700.0
2011-09-20 09:30:00,21.66,21.8,21.48,21.51,75500.0,17.6792,17.7935,17.5323,17.5568,75500.0
2011-09-20 09:40:00,21.47,21.51,21.35,21.49,51700.0,17.5241,17.5568,17.4262,17.5404,51700.0
2011-09-20 09:50:00,21.48,21.53,21.35,21.53,29400.0,17.5323,17.5731,17.4262,17.5731,29400.0
2011-09-20 10:00:00,21.53,21.72,21.49,21.5,50700.0,17.5731,17.7282,17.5404,17.5486,50700.0
2011-09-20 10:10:00,21.5,21.65,21.45,21.64,49500.0,17.5486,17.671,17.5078,17.6629,49500.0
2011-09-20 10:20:00,21.64,21.69,21.58,21.66,26500.0,17.6629,17.7037,17.6139,17.6792,26500.0
2011-09-20 10:30:00,21.64,21.67,21.56,21.66,40100.0,17.6629,17.6874,17.5976,17.6792,40100.0
2011-09-20 10:40:00,21.68,21.77,21.67,21.72,40800.0,17.6955,17.769,17.6874,17.7282,40800.0
2011-09-20 10:50:00,21.73,21.81,21.71,21.8,64900.0,17.7363,17.8016,17.72,17.7935,64900.0
2011-09-20 11:00:00,21.81,21.96,21.8,21.89,98500.0,17.8016,17.9241,17.7935,17.8669,98500.0
2011-09-20 11:10:00,21.9,22.03,21.86,21.99,79700.0,17.8751,17.9812,17.8424,17.9485,79700.0
2011-09-20 11:20:00,21.97,22.03,21.89,22.02,126300.0,17.9322,17.9812,17.8669,17.973,126300.0
2011-09-20 11:30:00,22.03,22.05,21.9,21.95,58700.0,17.9812,17.9975,17.8751,17.9159,58700.0
2011-09-20 11:40:00,21.94,22.01,21.94,22.01,36300.0,17.9077,17.9649,17.9077,17.9649,36300.0
2011-09-20 11:50:00,22.01,22.13,22.01,22.09,54000.0,17.9649,18.0628,17.9649,18.0302,54000.0
2011-09-20 12:00:00,22.08,22.08,21.94,21.94,34900.0,18.022,18.022,17.9077,17.9077,34900.0
2011-09-20 12:10:00,21.94,22.04,21.91,22.0,60000.0,17.9077,17.9894,17.8832,17.9567,60000.0
2011-09-20 12:20:00,22.0,22.01,21.89,21.91,56700.0,17.9567,17.9649,17.8669,17.8832,56700.0
2011-09-20 12:30:00,21.91,21.91,21.77,21.78,29900.0,17.8832,17.8832,17.769,17.7771,29900.0
2011-09-20 12:40:00,21.78,21.79,21.74,21.78,24900.0,17.7771,17.7853,17.7445,17.7771,24900.0
2011-09-20 12:50:00,21.78,21.94,21.78,21.86,34500.0,17.7771,17.9077,17.7771,17.8424,34500.0
2011-09-20 13:00:00,21.85,21.93,21.85,21.89,15400.0,17.8343,17.8996,17.8343,17.8669,15400.0
2011-09-20 13:10:00,21.89,21.94,21.88,21.89,22300.0,17.8669,17.9077,17.8588,17.8669,22300.0
2011-09-20 13:20:00,21.9,21.92,21.85,21.9,64600.0,17.8751,17.8914,17.8343,17.8751,64600.0
2011-09-20 13:30:00,21.89,21.89,21.8,21.81,52200.0,17.8669,17.8669,17.7935,17.8016,52200.0
2011-09-20 13:40:00,21.81,21.81,21.69,21.73,101600.0,17.8016,17.8016,17.7037,17.7363,101600.0
2011-09-20 13:50:00,21.73,21.75,21.7,21.71,58100.0,17.7363,17.7527,17.7118,17.72,58100.0
2011-09-20 14:00:00,21.71,21.78,21.64,21.76,96900.0,17.72,17.7771,17.6629,17.7608,96900.0
2011-09-20 14:10:00,21.76,21.79,21.69,21.73,74000.0,17.7608,17.7853,17.7037,17.7363,74000.0
2011-09-20 14:20:00,21.74,21.74,21.66,21.69,42000.0,17.7445,17.7445,17.6792,17.7037,42000.0
2011-09-20 14:30:00,21.69,21.77,21.63,21.68,83900.0,17.7037,17.769,17.6547,17.6955,83900.0
2011-09-20 14:40:00,21.68,21.7,21.6,21.65,55800.0,17.6955,17.7118,17.6302,17.671,55800.0
2011-09-20 14:50:00,21.65,21.76,21.63,21.75,66800.0,17.671,17.7608,17.6547,17.7527,66800.0
2011-09-20 15:00:00,21.73,21.78,21.61,21.62,168600.0,17.7363,17.7771,17.6384,17.6465,168600.0
2011-09-20 15:10:00,21.63,21.7,21.59,21.63,114300.0,17.6547,17.7118,17.6221,17.6547,114300.0
2011-09-20 15:20:00,21.62,21.63,21.51,21.51,144600.0,17.6465,17.6547,17.5568,17.5568,144600.0
2011-09-20 15:30:00,21.51,21.76,21.48,21.76,181300.0,17.5568,17.7608,17.5323,17.7608,181300.0
2011-09-20 15:40:00,21.76,21.78,21.56,21.63,208100.0,17.7608,17.7771,17.5976,17.6547,208100.0
2011-09-20 15:50:00,21.62,21.68,21.54,21.57,339500.0,17.6465,17.6955,17.5812,17.6057,339500.0
2011-09-21 09:30:00,21.61,22.06,21.49,22.03,70100.0,17.6384,18.0057,17.5404,17.9812,70100.0
2011-09-21 09:40:00,22.05,22.19,21.95,22.0,96800.0,17.9975,18.1118,17.9159,17.9567,96800.0
2011-09-21 09:50:00,22.0,22.13,21.95,22.1,89300.0,17.9567,18.0628,17.9159,18.0383,89300.0
2011-09-21 10:00:00,22.13,22.2,22.01,22.13,92300.0,18.0628,18.1199,17.9649,18.0628,92300.0
2011-09-21 10:10:00,22.13,22.14,22.0,22.05,77400.0,18.0628,18.071,17.9567,17.9975,77400.0
2011-09-21 10:20:00,22.06,22.07,21.96,21.98,71800.0,18.0057,18.0138,17.9241,17.9404,71800.0
2011-09-21 10:30:00,21.98,22.07,21.92,22.06,93000.0,17.9404,18.0138,17.8914,18.0057,93000.0
2011-09-21 10:40:00,22.07,22.14,22.02,22.07,72500.0,18.0138,18.071,17.973,18.0138,72500.0
2011-09-21 10:50:00,22.06,22.09,22.01,22.06,66500.0,18.0057,18.0302,17.9649,18.0057,66500.0
2011-09-21 11:00:00,22.06,22.14,22.01,22.06,63100.0,18.0057,18.071,17.9649,18.0057,63100.0
2011-09-21 11:10:00,22.04,22.19,22.02,22.09,97900.0,17.9894,18.1118,17.973,18.0302,97900.0
2011-09-21 11:20:00,22.09,22.1,21.98,22.06,76600.0,18.0302,18.0383,17.9404,18.0057,76600.0
2011-09-21 11:30:00,22.07,22.33,22.06,22.26,73900.0,18.0138,18.2261,18.0057,18.1689,73900.0
2011-09-21 11:40:00,22.26,22.32,22.24,22.29,41400.0,18.1689,18.2179,18.1526,18.1934,41400.0
2011-09-21 11:50:00,22.28,22.32,22.25,22.29,33500.0,18.1852,18.2179,18.1608,18.1934,33500.0
2011-09-21 12:00:00,22.28,22.38,22.27,22.28,95300.0,18.1852,18.2669,18.1771,18.1852,95300.0
2011-09-21 12:10:00,22.28,22.43,22.26,22.41,68100.0,18.1852,18.3077,18.1689,18.2914,68100.0
2011-09-21 12:20:00,22.42,22.47,22.31,22.31,118500.0,18.2995,18.3403,18.2097,18.2097,118500.0
2011-09-21 12:30:00,22.33,22.47,22.31,22.44,56600.0,18.2261,18.3403,18.2097,18.3158,56600.0
2011-09-21 12:40:00,22.44,22.45,22.32,22.33,76200.0,18.3158,18.324,18.2179,18.2261,76200.0
2011-09-21 12:50:00,22.35,22.37,22.26,22.3,71100.0,18.2424,18.2587,18.1689,18.2016,71100.0
2011-09-21 13:00:00,22.3,22.43,22.25,22.41,106000.0,18.2016,18.3077,18.1608,18.2914,106000.0
2011-09-21 13:10:00,22.41,22.5,22.37,22.47,95600.0,18.2914,18.3648,18.2587,18.3403,95600.0
2011-09-21 13:20:00,22.47,22.5,22.43,22.46,51400.0,18.3403,18.3648,18.3077,18.3322,51400.0
2011-09-21 13:30:00,22.46,22.49,22.38,22.42,126000.0,18.3322,18.3566,18.2669,18.2995,126000.0
2011-09-21 13:40:00,22.42,22.42,22.31,22.34,133800.0,18.2995,18.2995,18.2097,18.2342,133800.0
2011-09-21 13:50:00,22.33,22.36,22.3,22.32,91800.0,18.2261,18.2505,18.2016,18.2179,91800.0
2011-09-21 14:00:00,22.32,22.42,22.31,22.4,71100.0,18.2179,18.2995,18.2097,18.2832,71100.0
2011-09-21 14:10:00,22.41,22.45,22.32,22.39,49700.0,18.2914,18.324,18.2179,18.275,49700.0
2011-09-21 14:20:00,22.38,22.49,22.28,22.41,89600.0,18.2669,18.3566,18.1852,18.2914,89600.0
2011-09-21 14:30:00,22.38,22.42,22.08,22.19,72300.0,18.2669,18.2995,18.022,18.1118,72300.0
2011-09-21 14:40:00,22.16,22.39,22.14,22.36,206100.0,18.0873,18.275,18.071,18.2505,206100.0
2011-09-21 14:50:00,22.37,22.43,22.23,22.27,75800.0,18.2587,18.3077,18.1444,18.1771,75800.0
2011-09-21 15:00:00,22.25,22.43,22.22,22.4,118700.0,18.1608,18.3077,18.1363,18.2832,118700.0
2011-09-21 15:10:00,22.39,22.57,22.37,22.55,198900.0,18.275,18.4219,18.2587,18.4056,198900.0
2011-09-21 15:20:00,22.55,22.59,22.49,22.5,239000.0,18.4056,18.4383,18.3566,18.3648,239000.0
2011-09-21 15:30:00,22.5,22.51,22.13,22.17,223400.0,18.3648,18.373,18.0628,18.0955,223400.0
2011-09-21 15:40:00,22.15,22.18,22.06,22.11,236300.0,18.0791,18.1036,18.0057,18.0465,236300.0
2011-09-21 15:50:00,22.11,22.11,21.89,21.9,415100.0,18.0465,18.0465,17.8669,17.8751,415100.0
2011-09-22 09:30:00,21.08,21.2,20.69,20.79,190600.0,17.2058,17.3037,16.8875,16.9691,190600.0
2011-09-22 09:40:00,20.78,20.82,20.36,20.37,165300.0,16.9609,16.9936,16.6181,16.6263,165300.0
2011-09-22 09:50:00,20.37,20.44,20.16,20.31,130900.0,16.6263,16.6834,16.4549,16.5773,130900.0
2011-09-22 10:00:00,20.32,20.71,20.32,20.66,82700.0,16.5855,16.9038,16.5855,16.863,82700.0
2011-09-22 10:10:00,20.66,20.85,20.55,20.85,60300.0,16.863,17.0181,16.7732,17.0181,60300.0
2011-09-22 10:20:00,20.87,20.97,20.65,20.67,55600.0,17.0344,17.116,16.8548,16.8711,55600.0
2011-09-22 10:30:00,20.67,20.86,20.6,20.6,76000.0,16.8711,17.0262,16.814,16.814,76000.0
2011-09-22 10:40:00,20.59,20.92,20.56,20.83,63100.0,16.8058,17.0752,16.7814,17.0017,63100.0
2011-09-22 10:50:00,20.82,20.84,20.69,20.72,68900.0,16.9936,17.0099,16.8875,16.912,68900.0
2011-09-22 11:00:00,20.72,20.81,20.6,20.6,57000.0,16.912,16.9854,16.814,16.814,57000.0
2011-09-22 11:10:00,20.6,20.66,20.5,20.6,95700.0,16.814,16.863,16.7324,16.814,95700.0
2011-09-22 11:20:00,20.58,20.58,20.38,20.41,50500.0,16.7977,16.7977,16.6344,16.6589,50500.0
2011-09-22 11:30:00,20.41,20.63,20.39,20.6,122700.0,16.6589,16.8385,16.6426,16.814,122700.0
2011-09-22 11:40:00,20.61,20.62,20.5,20.5,33000.0,16.8222,16.8303,16.7324,16.7324,33000.0
2011-09-22 11:50:00,20.5,20.54,20.45,20.45,67800.0,16.7324,16.765,16.6916,16.6916,67800.0
2011-09-22 12:00:00,20.45,20.51,20.25,20.27,46000.0,16.6916,16.7405,16.5283,16.5447,46000.0
2011-09-22 12:10:00,20.27,20.29,20.2,20.24,43900.0,16.5447,16.561,16.4875,16.5202,43900.0
2011-09-22 12:20:00,20.22,20.3,20.18,20.26,54800.0,16.5038,16.5691,16.4712,16.5365,54800.0
2011-09-22 12:30:00,20.26,20.33,20.22,20.33,59600.0,16.5365,16.5936,16.5038,16.5936,59600.0
2011-09-22 12:40:00,20.33,20.49,20.33,20.48,44100.0,16.5936,16.7242,16.5936,16.7161,44100.0
2011-09-22 12:50:00,20.48,20.6,20.46,20.48,69000.0,16.7161,16.814,16.6997,16.7161,69000.0
2011-09-22 13:00:00,20.49,20.51,20.25,20.26,46600.0,16.7242,16.7405,16.5283,16.5365,46600.0
2011-09-22 13:10:00,20.26,20.38,20.26,20.32,30900.0,16.5365,16.6344,16.5365,16.5855,30900.0
2011-09-22 13:20:00,20.31,20.35,20.22,20.27,29900.0,16.5773,16.61,16.5038,16.5447,29900.0
2011-09-22 13:30:00,20.27,20.32,20.17,20.21,55400.0,16.5447,16.5855,16.463,16.4957,55400.0
2011-09-22 13:40:00,20.22,20.32,20.14,20.18,42400.0,16.5038,16.5855,16.4385,16.4712,42400.0
2011-09-22 13:50:00,20.18,20.21,19.94,19.95,65700.0,16.4712,16.4957,16.2753,16.2835,65700.0
2011-09-22 14:00:00,19.96,20.06,19.91,20.04,97200.0,16.2916,16.3732,16.2508,16.3569,97200.0
2011-09-22 14:10:00,20.03,20.06,19.92,19.95,131500.0,16.3488,16.3732,16.259,16.2835,131500.0
2011-09-22 14:20:00,19.97,20.28,19.97,20.14,235400.0,16.2998,16.5528,16.2998,16.4385,235400.0
2011-09-22 14:30:00,20.14,20.17,19.92,19.95,90600.0,16.4385,16.463,16.259,16.2835,90600.0
2011-09-22 14:40:00,19.96,20.09,19.93,19.98,142200.0,16.2916,16.3977,16.2671,16.308,142200.0
2011-09-22 14:50:00,19.99,20.04,19.9,19.91,86500.0,16.3161,16.3569,16.2427,16.2508,86500.0
2011-09-22 15:00:00,19.91,19.94,19.82,19.93,90500.0,16.2508,16.2753,16.1774,16.2671,90500.0
2011-09-22 15:10:00,19.93,19.98,19.76,19.76,114600.0,16.2671,16.308,16.1284,16.1284,114600.0
2011-09-22 15:20:00,19.77,19.77,19.6,19.73,169400.0,16.1365,16.1365,15.9978,16.1039,169400.0
2011-09-22 15:30:00,19.74,19.97,19.73,19.97,180600.0,16.1121,16.2998,16.1039,16.2998,180600.0
2011-09-22 15:40:00,19.97,20.28,19.92,20.28,318100.0,16.2998,16.5528,16.259,16.5528,318100.0
2011-09-22 15:50:00,20.28,20.41,20.27,20.3,430200.0,16.5528,16.6589,16.5447,16.5691,430200.0
2011-09-23 09:30:00,20.05,20.22,19.9,20.07,132500.0,16.3651,16.5038,16.2427,16.3814,132500.0
2011-09-23 09:40:00,20.06,20.37,19.91,20.35,94600.0,16.3732,16.6263,16.2508,16.61,94600.0
2011-09-23 09:50:00,20.35,20.62,20.3,20.5,130800.0,16.61,16.8303,16.5691,16.7324,130800.0
2011-09-23 10:00:00,20.51,20.62,20.48,20.61,74800.0,16.7405,16.8303,16.7161,16.8222,74800.0
2011-09-23 10:10:00,20.62,20.65,20.36,20.46,69400.0,16.8303,16.8548,16.6181,16.6997,69400.0
2011-09-23 10:20:00,20.46,20.56,20.46,20.54,40200.0,16.6997,16.7814,16.6997,16.765,40200.0
2011-09-23 10:30:00,20.56,20.64,20.56,20.63,35800.0,16.7814,16.8467,16.7814,16.8385,35800.0
2011-09-23 10:40:00,20.63,20.77,20.55,20.77,47500.0,16.8385,16.9528,16.7732,16.9528,47500.0
2011-09-23 10:50:00,20.79,20.85,20.67,20.71,33300.0,16.9691,17.0181,16.8711,16.9038,33300.0
2011-09-23 11:00:00,20.7,20.9,20.66,20.89,36900.0,16.8956,17.0589,16.863,17.0507,36900.0
2011-09-23 11:10:00,20.9,20.91,20.75,20.9,79500.0,17.0589,17.067,16.9364,17.0589,79500.0
2011-09-23 11:20:00,20.9,20.94,20.79,20.85,45500.0,17.0589,17.0915,16.9691,17.0181,45500.0
2011-09-23 11:30:00,20.85,20.86,20.75,20.77,49300.0,17.0181,17.0262,16.9364,16.9528,49300.0
2011-09-23 11:40:00,20.79,20.83,20.75,20.75,42400.0,16.9691,17.0017,16.9364,16.9364,42400.0
2011-09-23 11:50:00,20.75,20.79,20.65,20.79,25800.0,16.9364,16.9691,16.8548,16.9691,25800.0
2011-09-23 12:00:00,20.8,20.8,20.7,20.79,19400.0,16.9772,16.9772,16.8956,16.9691,19400.0
2011-09-23 12:10:00,20.78,20.78,20.71,20.77,32300.0,16.9609,16.9609,16.9038,16.9528,32300.0
2011-09-23 12:20:00,20.77,20.77,20.6,20.61,29600.0,16.9528,16.9528,16.814,16.8222,29600.0
2011-09-23 12:30:00,20.62,20.68,20.58,20.67,130000.0,16.8303,16.8793,16.7977,16.8711,130000.0
2011-09-23 12:40:00,20.67,20.8,20.6,20.72,45800.0,16.8711,16.9772,16.814,16.912,45800.0
2011-09-23 12:50:00,20.69,20.83,20.66,20.69,31300.0,16.8875,17.0017,16.863,16.8875,31300.0
2011-09-23 13:00:00,20.71,20.8,20.6,20.61,28900.0,16.9038,16.9772,16.814,16.8222,28900.0
2011-09-23 13:10:00,20.61,20.71,20.61,20.61,19100.0,16.8222,16.9038,16.8222,16.8222,19100.0
2011-09-23 13:20:00,20.6,20.7,20.6,20.65,33700.0,16.814,16.8956,16.814,16.8548,33700.0
2011-09-23 13:30:00,20.65,20.79,20.61,20.66,36200.0,16.8548,16.9691,16.8222,16.863,36200.0
2011-09-23 13:40:00,20.66,20.81,20.65,20.74,18400.0,16.863,16.9854,16.8548,16.9283,18400.0
2011-09-23 13:50:00,20.79,20.92,20.76,20.9,30700.0,16.9691,17.0752,16.9446,17.0589,30700.0
2011-09-23 14:00:00,20.91,20.94,20.79,20.8,24900.0,17.067,17.0915,16.9691,16.9772,24900.0
2011-09-23 14:10:00,20.8,20.8,20.69,20.74,23700.0,16.9772,16.9772,16.8875,16.9283,23700.0
2011-09-23 14:20:00,20.72,20.75,20.6,20.6,76900.0,16.912,16.9364,16.814,16.814,76900.0
2011-09-23 14:30:00,20.61,20.69,20.58,20.67,68900.0,16.8222,16.8875,16.7977,16.8711,68900.0
2011-09-23 14:40:00,20.69,20.7,20.62,20.64,49200.0,16.8875,16.8956,16.8303,16.8467,49200.0
2011-09-23 14:50:00,20.63,20.68,20.59,20.6,42100.0,16.8385,16.8793,16.8058,16.814,42100.0
2011-09-23 15:00:00,20.62,20.8,20.62,20.77,72200.0,16.8303,16.9772,16.8303,16.9528,72200.0
2011-09-23 15:10:00,20.77,20.84,20.71,20.78,49700.0,16.9528,17.0099,16.9038,16.9609,49700.0
2011-09-23 15:20:00,20.78,20.85,20.74,20.85,82100.0,16.9609,17.0181,16.9283,17.0181,82100.0
2011-09-23 15:30:00,20.85,20.89,20.8,20.87,76100.0,17.0181,17.0507,16.9772,17.0344,76100.0
2011-09-23 15:40:00,20.86,20.87,20.78,20.8,83000.0,17.0262,17.0344,16.9609,16.9772,83000.0
2011-09-23 15:50:00,20.82,20.95,20.81,20.91,201300.0,16.9936,17.0997,16.9854,17.067,201300.0
2011-09-26 09:30:00,21.02,21.04,19.93,19.95,174000.0,17.1568,17.1731,16.2671,16.2835,174000.0
2011-09-26 09:40:00,19.94,20.25,19.93,20.22,136400.0,16.2753,16.5283,16.2671,16.5038,136400.0
2011-09-26 09:50:00,20.21,20.24,19.93,19.94,104000.0,16.4957,16.5202,16.2671,16.2753,104000.0
2011-09-26 10:00:00,19.95,20.05,19.81,19.88,117800.0,16.2835,16.3651,16.1692,16.2263,117800.0
2011-09-26 10:10:00,19.88,19.89,19.7,19.75,101800.0,16.2263,16.2345,16.0794,16.1202,101800.0
2011-09-26 10:20:00,19.76,20.07,19.71,20.04,160000.0,16.1284,16.3814,16.0876,16.3569,160000.0
2011-09-26 10:30:00,20.04,20.04,19.76,19.84,43000.0,16.3569,16.3569,16.1284,16.1937,43000.0
2011-09-26 10:40:00,19.84,19.93,19.75,19.76,33800.0,16.1937,16.2671,16.1202,16.1284,33800.0
2011-09-26 10:50:00,19.77,20.05,19.76,20.03,59900.0,16.1365,16.3651,16.1284,16.3488,59900.0
2011-09-26 11:00:00,20.03,20.27,19.99,20.21,108300.0,16.3488,16.5447,16.3161,16.4957,108300.0
2011-09-26 11:10:00,20.22,20.3,20.1,20.21,29500.0,16.5038,16.5691,16.4059,16.4957,29500.0
2011-09-26 11:20:00,20.18,20.33,20.14,20.32,42500.0,16.4712,16.5936,16.4385,16.5855,42500.0
2011-09-26 11:30:00,20.32,20.42,20.22,20.39,42300.0,16.5855,16.6671,16.5038,16.6426,42300.0
2011-09-26 11:40:00,20.38,20.48,20.34,20.35,40100.0,16.6344,16.7161,16.6018,16.61,40100.0
2011-09-26 11:50:00,20.36,20.57,20.3,20.54,56800.0,16.6181,16.7895,16.5691,16.765,56800.0
2011-09-26 12:00:00,20.54,20.54,20.34,20.35,50900.0,16.765,16.765,16.6018,16.61,50900.0
2011-09-26 12:10:00,20.35,20.45,20.34,20.45,24700.0,16.61,16.6916,16.6018,16.6916,24700.0
2011-09-26 12:20:00,20.46,20.49,20.29,20.37,40200.0,16.6997,16.7242,16.561,16.6263,40200.0
2011-09-26 12:30:00,20.37,20.42,20.32,20.37,23300.0,16.6263,16.6671,16.5855,16.6263,23300.0
2011-09-26 12:40:00,20.37,20.37,20.1,20.11,55100.0,16.6263,16.6263,16.4059,16.4141,55100.0
2011-09-26 12:50:00,20.11,20.15,20.06,20.15,23400.0,16.4141,16.4467,16.3732,16.4467,23400.0
2011-09-26 13:00:00,20.16,20.17,19.95,19.98,78300.0,16.4549,16.463,16.2835,16.308,78300.0
2011-09-26 13:10:00,19.98,19.98,19.83,19.89,85400.0,16.308,16.308,16.1855,16.2345,85400.0
2011-09-26 13:20:00,19.91,20.0,19.89,19.93,41000.0,16.2508,16.3243,16.2345,16.2671,41000.0
2011-09-26 13:30:00,19.92,20.0,19.77,19.88,53400.0,16.259,16.3243,16.1365,16.2263,53400.0
2011-09-26 13:40:00,19.89,19.89,19.76,19.76,36000.0,16.2345,16.2345,16.1284,16.1284,36000.0
2011-09-26 13:50:00,19.77,19.9,19.77,19.88,52100.0,16.1365,16.2427,16.1365,16.2263,52100.0
2011-09-26 14:00:00,19.88,20.05,19.86,19.97,102500.0,16.2263,16.3651,16.21,16.2998,102500.0
2011-09-26 14:10:00,19.98,20.03,19.88,19.93,35300.0,16.308,16.3488,16.2263,16.2671,35300.0
2011-09-26 14:20:00,19.92,20.06,19.92,20.01,28500.0,16.259,16.3732,16.259,16.3324,28500.0
2011-09-26 14:30:00,20.0,20.14,19.98,20.1,47000.0,16.3243,16.4385,16.308,16.4059,47000.0
2011-09-26 14:40:00,20.1,20.17,20.04,20.07,34200.0,16.4059,16.463,16.3569,16.3814,34200.0
2011-09-26 14:50:00,20.06,20.12,20.0,20.12,35300.0,16.3732,16.4222,16.3243,16.4222,35300.0
2011-09-26 15:00:00,20.12,20.23,20.11,20.16,67600.0,16.4222,16.512,16.4141,16.4549,67600.0
2011-09-26 15:10:00,20.16,20.34,20.13,20.34,65300.0,16.4549,16.6018,16.4304,16.6018,65300.0
2011-09-26 15:20:00,20.35,20.44,20.31,20.42,89100.0,16.61,16.6834,16.5773,16.6671,89100.0
2011-09-26 15:30:00,20.42,20.5,20.35,20.5,98400.0,16.6671,16.7324,16.61,16.7324,98400.0
2011-09-26 15:40:00,20.5,20.55,20.44,20.54,91100.0,16.7324,16.7732,16.6834,16.765,91100.0
2011-09-26 15:50:00,20.54,20.6,20.5,20.56,219300.0,16.765,16.814,16.7324,16.7814,219300.0
2011-09-27 09:30:00,21.0,21.14,20.65,20.83,127700.0,17.1405,17.2548,16.8548,17.0017,127700.0
2011-09-27 09:40:00,20.84,20.87,20.62,20.86,160300.0,17.0099,17.0344,16.8303,17.0262,160300.0
2011-09-27 09:50:00,20.85,21.15,20.83,20.91,77600.0,17.0181,17.2629,17.0017,17.067,77600.0
2011-09-27 10:00:00,20.9,21.05,20.85,21.03,47500.0,17.0589,17.1813,17.0181,17.165,47500.0
2011-09-27 10:10:00,21.03,21.15,21.0,21.09,51500.0,17.165,17.2629,17.1405,17.2139,51500.0
2011-09-27 10:20:00,21.1,21.2,21.03,21.08,71800.0,17.2221,17.3037,17.165,17.2058,71800.0
2011-09-27 10:30:00,21.08,21.14,21.0,21.07,32800.0,17.2058,17.2548,17.1405,17.1976,32800.0
2011-09-27 10:40:00,21.08,21.24,21.08,21.24,22200.0,17.2058,17.3364,17.2058,17.3364,22200.0
2011-09-27 10:50:00,21.23,21.38,21.14,21.37,62700.0,17.3282,17.4507,17.2548,17.4425,62700.0
2011-09-27 11:00:00,21.38,21.38,21.27,21.3,17200.0,17.4507,17.4507,17.3609,17.3854,17200.0
2011-09-27 11:10:00,21.31,21.34,21.19,21.27,46000.0,17.3935,17.418,17.2956,17.3609,46000.0
2011-09-27 11:20:00,21.27,21.32,21.18,21.27,49400.0,17.3609,17.4017,17.2874,17.3609,49400.0
2011-09-27 11:30:00,21.27,21.31,21.2,21.2,25600.0,17.3609,17.3935,17.3037,17.3037,25600.0
2011-09-27 11:40:00,21.2,21.21,21.09,21.11,25500.0,17.3037,17.3119,17.2139,17.2303,25500.0
2011-09-27 11:50:00,21.11,21.2,21.09,21.16,18300.0,17.2303,17.3037,17.2139,17.2711,18300.0
2011-09-27 12:00:00,21.16,21.24,21.12,21.22,24600.0,17.2711,17.3364,17.2384,17.3201,24600.0
2011-09-27 12:10:00,21.25,21.3,21.24,21.25,18300.0,17.3445,17.3854,17.3364,17.3445,18300.0
2011-09-27 12:20:00,21.24,21.32,21.24,21.3,17700.0,17.3364,17.4017,17.3364,17.3854,17700.0
2011-09-27 12:30:00,21.3,21.3,21.18,21.18,38300.0,17.3854,17.3854,17.2874,17.2874,38300.0
2011-09-27 12:40:00,21.17,21.19,21.13,21.17,27400.0,17.2792,17.2956,17.2466,17.2792,27400.0
2011-09-27 12:50:00,21.19,21.26,21.18,21.22,34000.0,17.2956,17.3527,17.2874,17.3201,34000.0
2011-09-27 13:00:00,21.22,21.29,21.17,21.29,37100.0,17.3201,17.3772,17.2792,17.3772,37100.0
2011-09-27 13:10:00,21.29,21.3,21.22,21.26,34200.0,17.3772,17.3854,17.3201,17.3527,34200.0
2011-09-27 13:20:00,21.26,21.29,21.23,21.27,28300.0,17.3527,17.3772,17.3282,17.3609,28300.0
2011-09-27 13:30:00,21.27,21.27,21.2,21.23,51400.0,17.3609,17.3609,17.3037,17.3282,51400.0
2011-09-27 13:40:00,21.23,21.24,21.17,21.2,56600.0,17.3282,17.3364,17.2792,17.3037,56600.0
2011-09-27 13:50:00,21.22,21.24,21.21,21.21,79300.0,17.3201,17.3364,17.3119,17.3119,79300.0
2011-09-27 14:00:00,21.22,21.22,21.18,21.18,38000.0,17.3201,17.3201,17.2874,17.2874,38000.0
2011-09-27 14:10:00,21.17,21.23,21.15,21.22,62800.0,17.2792,17.3282,17.2629,17.3201,62800.0
2011-09-27 14:20:00,21.23,21.23,21.13,21.13,32500.0,17.3282,17.3282,17.2466,17.2466,32500.0
2011-09-27 14:30:00,21.13,21.18,21.12,21.13,64300.0,17.2466,17.2874,17.2384,17.2466,64300.0
2011-09-27 14:40:00,21.13,21.18,21.05,21.07,65100.0,17.2466,17.2874,17.1813,17.1976,65100.0
2011-09-27 14:50:00,21.08,21.11,21.06,21.08,64600.0,17.2058,17.2303,17.1895,17.2058,64600.0
2011-09-27 15:00:00,21.07,21.07,20.81,20.88,103300.0,17.1976,17.1976,16.9854,17.0425,103300.0
2011-09-27 15:10:00,20.88,20.93,20.74,20.76,185200.0,17.0425,17.0834,16.9283,16.9446,185200.0
2011-09-27 15:20:00,20.75,20.78,20.55,20.65,163300.0,16.9364,16.9609,16.7732,16.8548,163300.0
2011-09-27 15:30:00,20.65,20.75,20.61,20.62,121200.0,16.8548,16.9364,16.8222,16.8303,121200.0
2011-09-27 15:40:00,20.62,20.64,20.45,20.51,184100.0,16.8303,16.8467,16.6916,16.7405,184100.0
2011-09-27 15:50:00,20.5,20.6,20.45,20.59,179800.0,16.7324,16.814,16.6916,16.8058,179800.0
2011-09-28 09:30:00,20.65,20.81,20.21,20.34,133800.0,16.8548,16.9854,16.4957,16.6018,133800.0
2011-09-28 09:40:00,20.35,20.6,20.35,20.45,82100.0,16.61,16.814,16.61,16.6916,82100.0
2011-09-28 09:50:00,20.44,20.6,20.41,20.43,36700.0,16.6834,16.814,16.6589,16.6752,36700.0
2011-09-28 10:00:00,20.42,20.43,20.3,20.32,63200.0,16.6671,16.6752,16.5691,16.5855,63200.0
2011-09-28 10:10:00,20.33,20.34,20.06,20.08,118800.0,16.5936,16.6018,16.3732,16.3896,118800.0
2011-09-28 10:20:00,20.07,20.15,20.02,20.06,113800.0,16.3814,16.4467,16.3406,16.3732,113800.0
2011-09-28 10:30:00,20.07,20.1,19.9,19.91,117200.0,16.3814,16.4059,16.2427,16.2508,117200.0
2011-09-28 10:40:00,19.91,20.01,19.84,20.0,123900.0,16.2508,16.3324,16.1937,16.3243,123900.0
2011-09-28 10:50:00,20.01,20.17,20.0,20.09,213000.0,16.3324,16.463,16.3243,16.3977,213000.0
2011-09-28 11:00:00,20.09,20.1,19.96,19.99,79500.0,16.3977,16.4059,16.2916,16.3161,79500.0
2011-09-28 11:10:00,19.98,20.08,19.95,19.99,71900.0,16.308,16.3896,16.2835,16.3161,71900.0
2011-09-28 11:20:00,20.0,20.14,19.97,20.07,86700.0,16.3243,16.4385,16.2998,16.3814,86700.0
2011-09-28 11:30:00,20.07,20.25,19.93,20.21,116000.0,16.3814,16.5283,16.2671,16.4957,116000.0
2011-09-28 11:40:00,20.21,20.3,20.13,20.28,98500.0,16.4957,16.5691,16.4304,16.5528,98500.0
2011-09-28 11:50:00,20.27,20.4,20.25,20.29,67400.0,16.5447,16.6508,16.5283,16.561,67400.0
2011-09-28 12:00:00,20.3,20.31,20.1,20.12,44900.0,16.5691,16.5773,16.4059,16.4222,44900.0
2011-09-28 12:10:00,20.12,20.19,20.07,20.12,41400.0,16.4222,16.4794,16.3814,16.4222,41400.0
2011-09-28 12:20:00,20.13,20.21,20.12,20.18,73500.0,16.4304,16.4957,16.4222,16.4712,73500.0
2011-09-28 12:30:00,20.18,20.18,20.08,20.14,31700.0,16.4712,16.4712,16.3896,16.4385,31700.0
2011-09-28 12:40:00,20.15,20.15,20.07,20.1,24400.0,16.4467,16.4467,16.3814,16.4059,24400.0
2011-09-28 12:50:00,20.1,20.18,20.07,20.16,31100.0,16.4059,16.4712,16.3814,16.4549,31100.0
2011-09-28 13:00:00,20.17,20.22,20.12,20.12,33200.0,16.463,16.5038,16.4222,16.4222,33200.0
2011-09-28 13:10:00,20.12,20.15,20.07,20.1,26700.0,16.4222,16.4467,16.3814,16.4059,26700.0
2011-09-28 13:20:00,20.11,20.12,20.01,20.05,58600.0,16.4141,16.4222,16.3324,16.3651,58600.0
2011-09-28 13:30:00,20.04,20.04,19.87,19.95,106900.0,16.3569,16.3569,16.2182,16.2835,106900.0
2011-09-28 13:40:00,19.95,20.0,19.92,19.93,40800.0,16.2835,16.3243,16.259,16.2671,40800.0
2011-09-28 13:50:00,19.92,19.98,19.78,19.83,89100.0,16.259,16.308,16.1447,16.1855,89100.0
2011-09-28 14:00:00,19.83,19.83,19.71,19.8,68400.0,16.1855,16.1855,16.0876,16.161,68400.0
2011-09-28 14:10:00,19.8,19.92,19.76,19.92,57100.0,16.161,16.259,16.1284,16.259,57100.0
2011-09-28 14:20:00,19.92,20.04,19.91,20.01,106600.0,16.259,16.3569,16.2508,16.3324,106600.0
2011-09-28 14:30:00,20.01,20.09,19.99,20.08,121100.0,16.3324,16.3977,16.3161,16.3896,121100.0
2011-09-28 14:40:00,20.07,20.18,20.06,20.12,150400.0,16.3814,16.4712,16.3732,16.4222,150400.0
2011-09-28 14:50:00,20.13,20.24,20.09,20.22,193700.0,16.4304,16.5202,16.3977,16.5038,193700.0
2011-09-28 15:00:00,20.22,20.3,20.19,20.23,129400.0,16.5038,16.5691,16.4794,16.512,129400.0
2011-09-28 15:10:00,20.22,20.31,20.14,20.14,146400.0,16.5038,16.5773,16.4385,16.4385,146400.0
2011-09-28 15:20:00,20.14,20.14,19.97,20.0,123800.0,16.4385,16.4385,16.2998,16.3243,123800.0
2011-09-28 15:30:00,20.0,20.0,19.82,19.85,97800.0,16.3243,16.3243,16.1774,16.2018,97800.0
2011-09-28 15:40:00,19.84,19.96,19.75,19.81,118800.0,16.1937,16.2916,16.1202,16.1692,118800.0
2011-09-28 15:50:00,19.82,19.91,19.81,19.84,213100.0,16.1774,16.2508,16.1692,16.1937,213100.0
2011-09-29 09:30:00,20.31,20.47,19.94,19.98,121000.0,16.5773,16.7079,16.2753,16.308,121000.0
2011-09-29 09:40:00,19.99,20.1,19.9,20.04,72500.0,16.3161,16.4059,16.2427,16.3569,72500.0
2011-09-29 09:50:00,20.01,20.05,19.65,19.69,115000.0,16.3324,16.3651,16.0386,16.0712,115000.0
2011-09-29 10:00:00,19.72,19.82,19.65,19.77,70100.0,16.0957,16.1774,16.0386,16.1365,70100.0
2011-09-29 10:10:00,19.77,19.83,19.63,19.69,42300.0,16.1365,16.1855,16.0223,16.0712,42300.0
2011-09-29 10:20:00,19.68,19.68,19.33,19.37,93500.0,16.0631,16.0631,15.7774,15.8101,93500.0
2011-09-29 10:30:00,19.36,19.37,19.26,19.27,97200.0,15.8019,15.8101,15.7203,15.7284,97200.0
2011-09-29 10:40:00,19.26,19.28,19.09,19.15,76500.0,15.7203,15.7366,15.5815,15.6305,76500.0
2011-09-29 10:50:00,19.13,19.13,19.03,19.09,105900.0,15.6142,15.6142,15.5325,15.5815,105900.0
2011-09-29 11:00:00,19.1,19.21,19.09,19.15,86400.0,15.5897,15.6795,15.5815,15.6305,86400.0
2011-09-29 11:10:00,19.15,19.31,19.1,19.27,165100.0,15.6305,15.7611,15.5897,15.7284,165100.0
2011-09-29 11:20:00,19.28,19.44,19.2,19.44,65800.0,15.7366,15.8672,15.6713,15.8672,65800.0
2011-09-29 11:30:00,19.45,19.65,19.42,19.6,124900.0,15.8754,16.0386,15.8509,15.9978,124900.0
2011-09-29 11:40:00,19.6,19.71,19.53,19.7,43900.0,15.9978,16.0876,15.9407,16.0794,43900.0
2011-09-29 11:50:00,19.72,19.74,19.62,19.63,81600.0,16.0957,16.1121,16.0141,16.0223,81600.0
2011-09-29 12:00:00,19.63,19.7,19.6,19.62,40900.0,16.0223,16.0794,15.9978,16.0141,40900.0
2011-09-29 12:10:00,19.61,19.64,19.39,19.42,71600.0,16.006,16.0304,15.8264,15.8509,71600.0
2011-09-29 12:20:00,19.42,19.51,19.42,19.46,17000.0,15.8509,15.9243,15.8509,15.8835,17000.0
2011-09-29 12:30:00,19.46,19.46,19.24,19.26,51700.0,15.8835,15.8835,15.704,15.7203,51700.0
2011-09-29 12:40:00,19.26,19.26,19.18,19.2,50600.0,15.7203,15.7203,15.655,15.6713,50600.0
2011-09-29 12:50:00,19.2,19.21,19.07,19.12,146800.0,15.6713,15.6795,15.5652,15.606,146800.0
2011-09-29 13:00:00,19.11,19.18,19.07,19.17,48600.0,15.5978,15.655,15.5652,15.6468,48600.0
2011-09-29 13:10:00,19.17,19.21,19.1,19.1,33700.0,15.6468,15.6795,15.5897,15.5897,33700.0
2011-09-29 13:20:00,19.1,19.11,19.01,19.01,66400.0,15.5897,15.5978,15.5162,15.5162,66400.0
2011-09-29 13:30:00,19.0,19.04,18.82,18.83,125400.0,15.5081,15.5407,15.3611,15.3693,125400.0
2011-09-29 13:40:00,18.82,18.94,18.82,18.86,106000.0,15.3611,15.4591,15.3611,15.3938,106000.0
2011-09-29 13:50:00,18.85,19.02,18.85,18.96,53300.0,15.3856,15.5244,15.3856,15.4754,53300.0
2011-09-29 14:00:00,18.96,18.98,18.77,18.79,118100.0,15.4754,15.4917,15.3203,15.3367,118100.0
2011-09-29 14:10:00,18.79,18.79,18.68,18.73,90200.0,15.3367,15.3367,15.2469,15.2877,90200.0
2011-09-29 14:20:00,18.74,18.87,18.67,18.81,101700.0,15.2958,15.402,15.2387,15.353,101700.0
2011-09-29 14:30:00,18.81,18.85,18.69,18.8,58900.0,15.353,15.3856,15.255,15.3448,58900.0
2011-09-29 14:40:00,18.8,18.83,18.63,18.64,65200.0,15.3448,15.3693,15.2061,15.2142,65200.0
2011-09-29 14:50:00,18.65,18.74,18.6,18.74,61700.0,15.2224,15.2958,15.1816,15.2958,61700.0
2011-09-29 15:00:00,18.75,18.76,18.54,18.67,104500.0,15.304,15.3122,15.1326,15.2387,104500.0
2011-09-29 15:10:00,18.67,18.77,18.62,18.68,90000.0,15.2387,15.3203,15.1979,15.2469,90000.0
2011-09-29 15:20:00,18.68,18.85,18.68,18.78,95800.0,15.2469,15.3856,15.2469,15.3285,95800.0
2011-09-29 15:30:00,18.8,19.03,18.77,19.01,160800.0,15.3448,15.5325,15.3203,15.5162,160800.0
2011-09-29 15:40:00,19.0,19.08,18.95,18.98,164200.0,15.5081,15.5734,15.4673,15.4917,164200.0
2011-09-29 15:50:00,18.99,19.09,18.99,19.09,211600.0,15.4999,15.5815,15.4999,15.5815,211600.0
2011-09-30 09:30:00,18.63,18.71,18.25,18.51,165900.0,15.2061,15.2714,14.8959,15.1081,165900.0
2011-09-30 09:40:00,18.52,18.52,18.27,18.38,116700.0,15.1163,15.1163,14.9122,15.002,116700.0
2011-09-30 09:50:00,18.36,18.37,18.11,18.14,190100.0,14.9857,14.9938,14.7816,14.8061,190100.0
2011-09-30 10:00:00,18.11,18.43,18.11,18.31,155200.0,14.7816,15.0428,14.7816,14.9449,155200.0
2011-09-30 10:10:00,18.3,18.5,18.26,18.5,97000.0,14.9367,15.1,14.9041,15.1,97000.0
2011-09-30 10:20:00,18.49,18.59,18.42,18.43,80000.0,15.0918,15.1734,15.0347,15.0428,80000.0
2011-09-30 10:30:00,18.44,18.48,18.22,18.24,132600.0,15.051,15.0836,14.8714,14.8877,132600.0
2011-09-30 10:40:00,18.23,18.26,18.18,18.23,65600.0,14.8796,14.9041,14.8388,14.8796,65600.0
2011-09-30 10:50:00,18.24,18.34,18.15,18.16,86200.0,14.8877,14.9694,14.8143,14.8224,86200.0
2011-09-30 11:00:00,18.18,18.3,18.16,18.26,37700.0,14.8388,14.9367,14.8224,14.9041,37700.0
2011-09-30 11:10:00,18.27,18.41,18.27,18.35,58900.0,14.9122,15.0265,14.9122,14.9775,58900.0
2011-09-30 11:20:00,18.35,18.5,18.27,18.27,74500.0,14.9775,15.1,14.9122,14.9122,74500.0
2011-09-30 11:30:00,18.28,18.42,18.26,18.28,128100.0,14.9204,15.0347,14.9041,14.9204,128100.0
2011-09-30 11:40:00,18.28,18.37,18.2,18.24,66300.0,14.9204,14.9938,14.8551,14.8877,66300.0
2011-09-30 11:50:00,18.25,18.26,18.19,18.23,93700.0,14.8959,14.9041,14.8469,14.8796,93700.0
2011-09-30 12:00:00,18.23,18.27,18.21,18.24,87900.0,14.8796,14.9122,14.8633,14.8877,87900.0
2011-09-30 12:10:00,18.25,18.28,18.18,18.26,54200.0,14.8959,14.9204,14.8388,14.9041,54200.0
2011-09-30 12:20:00,18.25,18.34,18.25,18.34,40900.0,14.8959,14.9694,14.8959,14.9694,40900.0
2011-09-30 12:30:00,18.32,18.34,18.26,18.3,56100.0,14.953,14.9694,14.9041,14.9367,56100.0
2011-09-30 12:40:00,18.31,18.35,18.27,18.27,29200.0,14.9449,14.9775,14.9122,14.9122,29200.0
2011-09-30 12:50:00,18.28,18.29,18.2,18.22,20100.0,14.9204,14.9286,14.8551,14.8714,20100.0
2011-09-30 13:00:00,18.21,18.28,18.1,18.23,104100.0,14.8633,14.9204,14.7735,14.8796,104100.0
2011-09-30 13:10:00,18.23,18.35,18.23,18.34,77900.0,14.8796,14.9775,14.8796,14.9694,77900.0
2011-09-30 13:20:00,18.34,18.36,18.31,18.34,87600.0,14.9694,14.9857,14.9449,14.9694,87600.0
2011-09-30 13:30:00,18.34,18.44,18.33,18.4,58900.0,14.9694,15.051,14.9612,15.0183,58900.0
2011-09-30 13:40:00,18.39,18.41,18.28,18.35,51900.0,15.0102,15.0265,14.9204,14.9775,51900.0
2011-09-30 13:50:00,18.35,18.35,18.22,18.23,39200.0,14.9775,14.9775,14.8714,14.8796,39200.0
2011-09-30 14:00:00,18.22,18.26,18.11,18.14,73700.0,14.8714,14.9041,14.7816,14.8061,73700.0
2011-09-30 14:10:00,18.14,18.21,18.11,18.17,88400.0,14.8061,14.8633,14.7816,14.8306,88400.0
2011-09-30 14:20:00,18.18,18.18,18.06,18.08,94500.0,14.8388,14.8388,14.7408,14.7571,94500.0
2011-09-30 14:30:00,18.08,18.14,18.01,18.05,98600.0,14.7571,14.8061,14.7,14.7327,98600.0
2011-09-30 14:40:00,18.05,18.17,18.05,18.09,66900.0,14.7327,14.8306,14.7327,14.7653,66900.0
2011-09-30 14:50:00,18.1,18.21,18.02,18.16,87400.0,14.7735,14.8633,14.7082,14.8224,87400.0
2011-09-30 15:00:00,18.16,18.26,18.07,18.22,124700.0,14.8224,14.9041,14.749,14.8714,124700.0
2011-09-30 15:10:00,18.21,18.22,18.1,18.13,86300.0,14.8633,14.8714,14.7735,14.798,86300.0
2011-09-30 15:20:00,18.13,18.16,18.05,18.06,121100.0,14.798,14.8224,14.7327,14.7408,121100.0
2011-09-30 15:30:00,18.05,18.1,18.0,18.03,267400.0,14.7327,14.7735,14.6918,14.7163,267400.0
2011-09-30 15:40:00,18.03,18.12,18.01,18.02,240800.0,14.7163,14.7898,14.7,14.7082,240800.0
2011-09-30 15:50:00,18.02,18.05,17.94,17.95,694200.0,14.7082,14.7327,14.6429,14.651,694200.0
2011-10-03 09:30:00,17.81,17.81,17.45,17.78,124600.0,14.5368,14.5368,14.2429,14.5123,124600.0
2011-10-03 09:40:00,17.81,18.03,17.75,17.77,115800.0,14.5368,14.7163,14.4878,14.5041,115800.0
2011-10-03 09:50:00,17.75,17.79,17.61,17.71,74000.0,14.4878,14.5204,14.3735,14.4551,74000.0
2011-10-03 10:00:00,17.69,18.19,17.59,18.18,180500.0,14.4388,14.8469,14.3572,14.8388,180500.0
2011-10-03 10:10:00,18.18,18.19,18.05,18.1,137200.0,14.8388,14.8469,14.7327,14.7735,137200.0
2011-10-03 10:20:00,18.09,18.17,18.07,18.15,125800.0,14.7653,14.8306,14.749,14.8143,125800.0
2011-10-03 10:30:00,18.16,18.18,18.03,18.09,106300.0,14.8224,14.8388,14.7163,14.7653,106300.0
2011-10-03 10:40:00,18.09,18.17,18.04,18.15,152300.0,14.7653,14.8306,14.7245,14.8143,152300.0
2011-10-03 10:50:00,18.16,18.17,17.98,18.01,66400.0,14.8224,14.8306,14.6755,14.7,66400.0
2011-10-03 11:00:00,18.0,18.14,17.94,18.14,142500.0,14.6918,14.8061,14.6429,14.8061,142500.0
2011-10-03 11:10:00,18.14,18.27,18.1,18.27,134200.0,14.8061,14.9122,14.7735,14.9122,134200.0
2011-10-03 11:20:00,18.28,18.31,18.13,18.24,78300.0,14.9204,14.9449,14.798,14.8877,78300.0
2011-10-03 11:30:00,18.24,18.33,18.19,18.27,64900.0,14.8877,14.9612,14.8469,14.9122,64900.0
2011-10-03 11:40:00,18.26,18.27,18.11,18.12,35800.0,14.9041,14.9122,14.7816,14.7898,35800.0
2011-10-03 11:50:00,18.12,18.24,18.12,18.19,47600.0,14.7898,14.8877,14.7898,14.8469,47600.0
2011-10-03 12:00:00,18.19,18.19,18.09,18.09,84200.0,14.8469,14.8469,14.7653,14.7653,84200.0
2011-10-03 12:10:00,18.09,18.1,17.94,17.95,87700.0,14.7653,14.7735,14.6429,14.651,87700.0
2011-10-03 12:20:00,17.95,18.04,17.93,17.98,53600.0,14.651,14.7245,14.6347,14.6755,53600.0
2011-10-03 12:30:00,17.99,17.99,17.84,17.91,42400.0,14.6837,14.6837,14.5613,14.6184,42400.0
2011-10-03 12:40:00,17.9,17.93,17.79,17.79,37400.0,14.6102,14.6347,14.5204,14.5204,37400.0
2011-10-03 12:50:00,17.79,17.79,17.69,17.72,32000.0,14.5204,14.5204,14.4388,14.4633,32000.0
2011-10-03 13:00:00,17.73,17.73,17.53,17.58,57900.0,14.4715,14.4715,14.3082,14.349,57900.0
2011-10-03 13:10:00,17.57,17.61,17.42,17.47,62200.0,14.3409,14.3735,14.2184,14.2593,62200.0
2011-10-03 13:20:00,17.48,17.52,17.43,17.52,58400.0,14.2674,14.3001,14.2266,14.3001,58400.0
2011-10-03 13:30:00,17.54,17.55,17.3,17.34,88600.0,14.3164,14.3246,14.1205,14.1531,88600.0
2011-10-03 13:40:00,17.34,17.4,17.3,17.34,77500.0,14.1531,14.2021,14.1205,14.1531,77500.0
2011-10-03 13:50:00,17.32,17.35,17.21,17.29,65600.0,14.1368,14.1613,14.047,14.1123,65600.0
2011-10-03 14:00:00,17.28,17.36,17.24,17.34,92300.0,14.1042,14.1695,14.0715,14.1531,92300.0
2011-10-03 14:10:00,17.35,17.37,17.25,17.33,105800.0,14.1613,14.1776,14.0797,14.145,105800.0
2011-10-03 14:20:00,17.33,17.39,17.28,17.33,239800.0,14.145,14.194,14.1042,14.145,239800.0
2011-10-03 14:30:00,17.33,17.37,17.27,17.33,104000.0,14.145,14.1776,14.096,14.145,104000.0
2011-10-03 14:40:00,17.32,17.32,17.24,17.29,124100.0,14.1368,14.1368,14.0715,14.1123,124100.0
2011-10-03 14:50:00,17.29,17.32,17.19,17.24,152600.0,14.1123,14.1368,14.0307,14.0715,152600.0
2011-10-03 15:00:00,17.24,17.34,17.18,17.23,118100.0,14.0715,14.1531,14.0226,14.0634,118100.0
2011-10-03 15:10:00,17.23,17.27,17.16,17.22,102100.0,14.0634,14.096,14.0062,14.0552,102100.0
2011-10-03 15:20:00,17.21,17.23,17.07,17.08,168100.0,14.047,14.0634,13.9328,13.9409,168100.0
2011-10-03 15:30:00,17.09,17.16,17.03,17.14,182600.0,13.9491,14.0062,13.9001,13.9899,182600.0
2011-10-03 15:40:00,17.13,17.22,17.05,17.18,229900.0,13.9817,14.0552,13.9164,14.0226,229900.0
2011-10-03 15:50:00,17.2,17.22,16.93,16.95,489100.0,14.0389,14.0552,13.8185,13.8348,489100.0
2011-10-04 09:30:00,16.64,16.83,16.34,16.64,244100.0,13.5818,13.7369,13.3369,13.5818,244100.0
2011-10-04 09:40:00,16.64,16.8,16.49,16.57,103800.0,13.5818,13.7124,13.4594,13.5247,103800.0
2011-10-04 09:50:00,16.56,16.72,16.5,16.67,145000.0,13.5165,13.6471,13.4675,13.6063,145000.0
2011-10-04 10:00:00,16.72,17.06,16.68,16.98,226700.0,13.6471,13.9246,13.6144,13.8593,226700.0
2011-10-04 10:10:00,16.96,17.24,16.92,17.15,169600.0,13.843,14.0715,13.8103,13.9981,169600.0
2011-10-04 10:20:00,17.15,17.15,16.89,17.0,119100.0,13.9981,13.9981,13.7859,13.8756,119100.0
2011-10-04 10:30:00,17.0,17.22,17.0,17.22,70300.0,13.8756,14.0552,13.8756,14.0552,70300.0
2011-10-04 10:40:00,17.22,17.49,17.21,17.48,125700.0,14.0552,14.2756,14.047,14.2674,125700.0
2011-10-04 10:50:00,17.48,17.59,17.48,17.57,87900.0,14.2674,14.3572,14.2674,14.3409,87900.0
2011-10-04 11:00:00,17.56,17.69,17.51,17.68,77300.0,14.3327,14.4388,14.2919,14.4307,77300.0
2011-10-04 11:10:00,17.66,17.85,17.65,17.74,66300.0,14.4143,14.5694,14.4062,14.4796,66300.0
2011-10-04 11:20:00,17.73,17.75,17.55,17.64,103300.0,14.4715,14.4878,14.3246,14.398,103300.0
2011-10-04 11:30:00,17.65,17.65,17.54,17.56,29400.0,14.4062,14.4062,14.3164,14.3327,29400.0
2011-10-04 11:40:00,17.57,17.69,17.53,17.68,46000.0,14.3409,14.4388,14.3082,14.4307,46000.0
2011-10-04 11:50:00,17.68,17.77,17.67,17.74,50100.0,14.4307,14.5041,14.4225,14.4796,50100.0
2011-10-04 12:00:00,17.75,18.03,17.75,18.03,67200.0,14.4878,14.7163,14.4878,14.7163,67200.0
2011-10-04 12:10:00,18.02,18.03,17.93,17.99,58800.0,14.7082,14.7163,14.6347,14.6837,58800.0
2011-10-04 12:20:00,17.99,18.07,17.84,17.86,52400.0,14.6837,14.749,14.5613,14.5776,52400.0
2011-10-04 12:30:00,17.87,17.97,17.84,17.97,35100.0,14.5857,14.6674,14.5613,14.6674,35100.0
2011-10-04 12:40:00,17.97,18.08,17.96,18.02,63200.0,14.6674,14.7571,14.6592,14.7082,63200.0
2011-10-04 12:50:00,18.02,18.04,17.9,17.92,64100.0,14.7082,14.7245,14.6102,14.6266,64100.0
2011-10-04 13:00:00,17.93,17.98,17.76,17.85,74900.0,14.6347,14.6755,14.496,14.5694,74900.0
2011-10-04 13:10:00,17.85,17.86,17.68,17.8,146600.0,14.5694,14.5776,14.4307,14.5286,146600.0
2011-10-04 13:20:00,17.8,17.84,17.71,17.75,51800.0,14.5286,14.5613,14.4551,14.4878,51800.0
2011-10-04 13:30:00,17.77,17.82,17.66,17.67,63800.0,14.5041,14.5449,14.4143,14.4225,63800.0
2011-10-04 13:40:00,17.66,17.78,17.54,17.76,100600.0,14.4143,14.5123,14.3164,14.496,100600.0
2011-10-04 13:50:00,17.76,17.82,17.61,17.61,115100.0,14.496,14.5449,14.3735,14.3735,115100.0
2011-10-04 14:00:00,17.61,17.72,17.53,17.54,88300.0,14.3735,14.4633,14.3082,14.3164,88300.0
2011-10-04 14:10:00,17.54,17.55,17.41,17.41,120800.0,14.3164,14.3246,14.2103,14.2103,120800.0
2011-10-04 14:20:00,17.42,17.55,17.34,17.55,100400.0,14.2184,14.3246,14.1531,14.3246,100400.0
2011-10-04 14:30:00,17.54,17.73,17.53,17.59,65800.0,14.3164,14.4715,14.3082,14.3572,65800.0
2011-10-04 14:40:00,17.58,17.6,17.46,17.53,110300.0,14.349,14.3654,14.2511,14.3082,110300.0
2011-10-04 14:50:00,17.55,17.55,17.36,17.41,134700.0,14.3246,14.3246,14.1695,14.2103,134700.0
2011-10-04 15:00:00,17.42,17.54,17.29,17.29,195000.0,14.2184,14.3164,14.1123,14.1123,195000.0
2011-10-04 15:10:00,17.29,17.45,17.29,17.42,77900.0,14.1123,14.2429,14.1123,14.2184,77900.0
2011-10-04 15:20:00,17.42,17.73,17.38,17.65,122500.0,14.2184,14.4715,14.1858,14.4062,122500.0
2011-10-04 15:30:00,17.66,17.82,17.64,17.75,222400.0,14.4143,14.5449,14.398,14.4878,222400.0
2011-10-04 15:40:00,17.76,17.99,17.67,17.96,225300.0,14.496,14.6837,14.4225,14.6592,225300.0
2011-10-04 15:50:00,17.98,18.2,17.96,18.16,344600.0,14.6755,14.8551,14.6592,14.8224,344600.0
2011-10-05 09:30:00,18.25,18.57,17.71,18.02,257200.0,14.8959,15.1571,14.4551,14.7082,257200.0
2011-10-05 09:40:00,18.03,18.22,17.99,18.04,208300.0,14.7163,14.8714,14.6837,14.7245,208300.0
2011-10-05 09:50:00,18.04,18.05,17.82,17.88,259600.0,14.7245,14.7327,14.5449,14.5939,259600.0
2011-10-05 10:00:00,17.87,18.51,17.81,18.44,323000.0,14.5857,15.1081,14.5368,15.051,323000.0
2011-10-05 10:10:00,18.44,18.73,18.32,18.64,363300.0,15.051,15.2877,14.953,15.2142,363300.0
2011-10-05 10:20:00,18.68,19.01,18.61,18.85,355200.0,15.2469,15.5162,15.1897,15.3856,355200.0
2011-10-05 10:30:00,18.85,19.09,18.84,19.09,275200.0,15.3856,15.5815,15.3775,15.5815,275200.0
2011-10-05 10:40:00,19.1,19.36,19.05,19.36,207900.0,15.5897,15.8019,15.5489,15.8019,207900.0
2011-10-05 10:50:00,19.36,19.59,19.33,19.51,168800.0,15.8019,15.9896,15.7774,15.9243,168800.0
2011-10-05 11:00:00,19.52,19.58,19.39,19.4,137400.0,15.9325,15.9815,15.8264,15.8345,137400.0
2011-10-05 11:10:00,19.39,19.46,19.29,19.43,153200.0,15.8264,15.8835,15.7448,15.859,153200.0
2011-10-05 11:20:00,19.43,19.46,19.3,19.38,122200.0,15.859,15.8835,15.7529,15.8182,122200.0
2011-10-05 11:30:00,19.38,19.53,19.36,19.49,131700.0,15.8182,15.9407,15.8019,15.908,131700.0
2011-10-05 11:40:00,19.51,19.51,19.34,19.47,52900.0,15.9243,15.9243,15.7856,15.8917,52900.0
2011-10-05 11:50:00,19.47,19.52,19.4,19.46,81100.0,15.8917,15.9325,15.8345,15.8835,81100.0
2011-10-05 12:00:00,19.46,19.54,19.46,19.46,45000.0,15.8835,15.9488,15.8835,15.8835,45000.0
2011-10-05 12:10:00,19.45,19.46,19.28,19.28,43800.0,15.8754,15.8835,15.7366,15.7366,43800.0
2011-10-05 12:20:00,19.27,19.32,19.09,19.12,54800.0,15.7284,15.7693,15.5815,15.606,54800.0
2011-10-05 12:30:00,19.11,19.3,19.09,19.2,68700.0,15.5978,15.7529,15.5815,15.6713,68700.0
2011-10-05 12:40:00,19.19,19.31,19.16,19.24,41500.0,15.6631,15.7611,15.6387,15.704,41500.0
2011-10-05 12:50:00,19.21,19.32,19.2,19.3,31600.0,15.6795,15.7693,15.6713,15.7529,31600.0
2011-10-05 13:00:00,19.3,19.52,19.3,19.5,59700.0,15.7529,15.9325,15.7529,15.9162,59700.0
2011-10-05 13:10:00,19.48,19.52,19.32,19.48,62600.0,15.8998,15.9325,15.7693,15.8998,62600.0
2011-10-05 13:20:00,19.48,19.6,19.43,19.6,120300.0,15.8998,15.9978,15.859,15.9978,120300.0
2011-10-05 13:30:00,19.6,19.71,19.59,19.64,150300.0,15.9978,16.0876,15.9896,16.0304,150300.0
2011-10-05 13:40:00,19.64,19.68,19.55,19.58,111700.0,16.0304,16.0631,15.957,15.9815,111700.0
2011-10-05 13:50:00,19.58,19.64,19.54,19.57,124200.0,15.9815,16.0304,15.9488,15.9733,124200.0
2011-10-05 14:00:00,19.57,19.62,19.55,19.57,106100.0,15.9733,16.0141,15.957,15.9733,106100.0
2011-10-05 14:10:00,19.57,19.73,19.55,19.7,98200.0,15.9733,16.1039,15.957,16.0794,98200.0
2011-10-05 14:20:00,19.7,19.7,19.55,19.56,131900.0,16.0794,16.0794,15.957,15.9651,131900.0
2011-10-05 14:30:00,19.56,19.59,19.25,19.35,218900.0,15.9651,15.9896,15.7121,15.7937,218900.0
2011-10-05 14:40:00,19.35,19.36,19.3,19.34,214200.0,15.7937,15.8019,15.7529,15.7856,214200.0
2011-10-05 14:50:00,19.34,19.37,19.29,19.35,154900.0,15.7856,15.8101,15.7448,15.7937,154900.0
2011-10-05 15:00:00,19.34,19.35,19.21,19.24,191900.0,15.7856,15.7937,15.6795,15.704,191900.0
2011-10-05 15:10:00,19.23,19.27,19.09,19.26,305900.0,15.6958,15.7284,15.5815,15.7203,305900.0
2011-10-05 15:20:00,19.27,19.29,19.09,19.18,277600.0,15.7284,15.7448,15.5815,15.655,277600.0
2011-10-05 15:30:00,19.2,19.51,19.17,19.49,147000.0,15.6713,15.9243,15.6468,15.908,147000.0
2011-10-05 15:40:00,19.48,19.55,19.39,19.41,207400.0,15.8998,15.957,15.8264,15.8427,207400.0
2011-10-05 15:50:00,19.41,19.49,19.33,19.33,384600.0,15.8427,15.908,15.7774,15.7774,384600.0
2011-10-06 09:30:00,19.42,19.55,19.25,19.51,117500.0,15.8509,15.957,15.7121,15.9243,117500.0
2011-10-06 09:40:00,19.51,19.52,19.04,19.16,130200.0,15.9243,15.9325,15.5407,15.6387,130200.0
2011-10-06 09:50:00,19.17,19.18,18.88,18.98,145800.0,15.6468,15.655,15.4101,15.4917,145800.0
2011-10-06 10:00:00,18.98,19.42,18.86,19.34,163500.0,15.4917,15.8509,15.3938,15.7856,163500.0
2011-10-06 10:10:00,19.34,19.38,19.22,19.26,74500.0,15.7856,15.8182,15.6876,15.7203,74500.0
2011-10-06 10:20:00,19.28,19.29,19.07,19.15,146000.0,15.7366,15.7448,15.5652,15.6305,146000.0
2011-10-06 10:30:00,19.13,19.43,19.1,19.34,114900.0,15.6142,15.859,15.5897,15.7856,114900.0
2011-10-06 10:40:00,19.32,19.33,19.16,19.17,86300.0,15.7693,15.7774,15.6387,15.6468,86300.0
2011-10-06 10:50:00,19.16,19.2,19.11,19.18,138900.0,15.6387,15.6713,15.5978,15.655,138900.0
2011-10-06 11:00:00,19.18,19.28,19.06,19.28,97200.0,15.655,15.7366,15.557,15.7366,97200.0
2011-10-06 11:10:00,19.28,19.38,19.19,19.2,54300.0,15.7366,15.8182,15.6631,15.6713,54300.0
2011-10-06 11:20:00,19.2,19.26,19.13,19.25,36600.0,15.6713,15.7203,15.6142,15.7121,36600.0
2011-10-06 11:30:00,19.26,19.41,19.26,19.4,60200.0,15.7203,15.8427,15.7203,15.8345,60200.0
2011-10-06 11:40:00,19.4,19.46,19.34,19.34,70800.0,15.8345,15.8835,15.7856,15.7856,70800.0
2011-10-06 11:50:00,19.35,19.4,19.31,19.34,52500.0,15.7937,15.8345,15.7611,15.7856,52500.0
2011-10-06 12:00:00,19.33,19.37,19.29,19.33,38600.0,15.7774,15.8101,15.7448,15.7774,38600.0
2011-10-06 12:10:00,19.33,19.42,19.3,19.37,46700.0,15.7774,15.8509,15.7529,15.8101,46700.0
2011-10-06 12:20:00,19.37,19.47,19.37,19.45,27400.0,15.8101,15.8917,15.8101,15.8754,27400.0
2011-10-06 12:30:00,19.45,19.47,19.39,19.42,33200.0,15.8754,15.8917,15.8264,15.8509,33200.0
2011-10-06 12:40:00,19.43,19.44,19.34,19.42,41000.0,15.859,15.8672,15.7856,15.8509,41000.0
2011-10-06 12:50:00,19.43,19.43,19.31,19.31,27800.0,15.859,15.859,15.7611,15.7611,27800.0
2011-10-06 13:00:00,19.32,19.36,19.23,19.3,72400.0,15.7693,15.8019,15.6958,15.7529,72400.0
2011-10-06 13:10:00,19.3,19.4,19.3,19.31,36500.0,15.7529,15.8345,15.7529,15.7611,36500.0
2011-10-06 13:20:00,19.3,19.33,19.16,19.21,75000.0,15.7529,15.7774,15.6387,15.6795,75000.0
2011-10-06 13:30:00,19.2,19.3,19.03,19.03,86900.0,15.6713,15.7529,15.5325,15.5325,86900.0
2011-10-06 13:40:00,19.03,19.14,18.96,19.12,64000.0,15.5325,15.6223,15.4754,15.606,64000.0
2011-10-06 13:50:00,19.12,19.19,19.11,19.17,28700.0,15.606,15.6631,15.5978,15.6468,28700.0
2011-10-06 14:00:00,19.18,19.27,19.12,19.27,39100.0,15.655,15.7284,15.606,15.7284,39100.0
2011-10-06 14:10:00,19.26,19.36,19.25,19.35,33300.0,15.7203,15.8019,15.7121,15.7937,33300.0
2011-10-06 14:20:00,19.35,19.38,19.3,19.33,39600.0,15.7937,15.8182,15.7529,15.7774,39600.0
2011-10-06 14:30:00,19.33,19.36,19.2,19.2,80800.0,15.7774,15.8019,15.6713,15.6713,80800.0
2011-10-06 14:40:00,19.2,19.3,19.18,19.25,76100.0,15.6713,15.7529,15.655,15.7121,76100.0
2011-10-06 14:50:00,19.25,19.33,19.21,19.31,64100.0,15.7121,15.7774,15.6795,15.7611,64100.0
2011-10-06 15:00:00,19.31,19.34,19.25,19.33,86000.0,15.7611,15.7856,15.7121,15.7774,86000.0
2011-10-06 15:10:00,19.34,19.37,19.23,19.23,161800.0,15.7856,15.8101,15.6958,15.6958,161800.0
2011-10-06 15:20:00,19.22,19.25,19.08,19.1,291300.0,15.6876,15.7121,15.5734,15.5897,291300.0
2011-10-06 15:30:00,19.1,19.23,19.07,19.22,148100.0,15.5897,15.6958,15.5652,15.6876,148100.0
2011-10-06 15:40:00,19.21,19.33,19.19,19.3,150400.0,15.6795,15.7774,15.6631,15.7529,150400.0
2011-10-06 15:50:00,19.3,19.36,19.26,19.32,350200.0,15.7529,15.8019,15.7203,15.7693,350200.0
2011-10-07 09:30:00,19.48,19.51,19.09,19.09,108500.0,15.8998,15.9243,15.5815,15.5815,108500.0
2011-10-07 09:40:00,19.08,19.34,19.07,19.3,56400.0,15.5734,15.7856,15.5652,15.7529,56400.0
2011-10-07 09:50:00,19.31,19.51,19.25,19.47,89200.0,15.7611,15.9243,15.7121,15.8917,89200.0
2011-10-07 10:00:00,19.48,19.52,19.33,19.43,70900.0,15.8998,15.9325,15.7774,15.859,70900.0
2011-10-07 10:10:00,19.41,19.72,19.36,19.67,104100.0,15.8427,16.0957,15.8019,16.0549,104100.0
2011-10-07 10:20:00,19.67,19.74,19.58,19.67,104900.0,16.0549,16.1121,15.9815,16.0549,104900.0
2011-10-07 10:30:00,19.64,19.72,19.56,19.57,85600.0,16.0304,16.0957,15.9651,15.9733,85600.0
2011-10-07 10:40:00,19.56,19.62,19.47,19.51,51500.0,15.9651,16.0141,15.8917,15.9243,51500.0
2011-10-07 10:50:00,19.54,19.61,19.38,19.38,38400.0,15.9488,16.006,15.8182,15.8182,38400.0
2011-10-07 11:00:00,19.39,19.39,19.28,19.33,65000.0,15.8264,15.8264,15.7366,15.7774,65000.0
2011-10-07 11:10:00,19.34,19.37,19.07,19.08,61500.0,15.7856,15.8101,15.5652,15.5734,61500.0
2011-10-07 11:20:00,19.08,19.14,18.92,19.13,85600.0,15.5734,15.6223,15.4428,15.6142,85600.0
2011-10-07 11:30:00,19.13,19.16,19.0,19.03,69900.0,15.6142,15.6387,15.5081,15.5325,69900.0
2011-10-07 11:40:00,19.03,19.17,19.02,19.09,76700.0,15.5325,15.6468,15.5244,15.5815,76700.0
2011-10-07 11:50:00,19.1,19.26,19.09,19.23,33600.0,15.5897,15.7203,15.5815,15.6958,33600.0
2011-10-07 12:00:00,19.24,19.24,19.07,19.18,93000.0,15.704,15.704,15.5652,15.655,93000.0
2011-10-07 12:10:00,19.2,19.2,18.93,18.94,93300.0,15.6713,15.6713,15.4509,15.4591,93300.0
2011-10-07 12:20:00,18.94,19.02,18.82,19.01,115300.0,15.4591,15.5244,15.3611,15.5162,115300.0
2011-10-07 12:30:00,19.01,19.06,18.94,19.0,57600.0,15.5162,15.557,15.4591,15.5081,57600.0
2011-10-07 12:40:00,19.01,19.05,18.9,18.99,68300.0,15.5162,15.5489,15.4264,15.4999,68300.0
2011-10-07 12:50:00,19.0,19.02,18.86,18.94,53800.0,15.5081,15.5244,15.3938,15.4591,53800.0
2011-10-07 13:00:00,18.93,18.99,18.9,18.94,19800.0,15.4509,15.4999,15.4264,15.4591,19800.0
2011-10-07 13:10:00,18.95,19.07,18.93,19.01,36700.0,15.4673,15.5652,15.4509,15.5162,36700.0
2011-10-07 13:20:00,19.01,19.08,18.97,19.01,30700.0,15.5162,15.5734,15.4836,15.5162,30700.0
2011-10-07 13:30:00,19.01,19.06,19.0,19.05,14900.0,15.5162,15.557,15.5081,15.5489,14900.0
2011-10-07 13:40:00,19.05,19.06,18.95,19.06,25200.0,15.5489,15.557,15.4673,15.557,25200.0
2011-10-07 13:50:00,19.06,19.21,19.02,19.19,47300.0,15.557,15.6795,15.5244,15.6631,47300.0
2011-10-07 14:00:00,19.19,19.24,19.17,19.24,37200.0,15.6631,15.704,15.6468,15.704,37200.0
2011-10-07 14:10:00,19.23,19.24,19.12,19.19,43200.0,15.6958,15.704,15.606,15.6631,43200.0
2011-10-07 14:20:00,19.2,19.33,19.18,19.21,65000.0,15.6713,15.7774,15.655,15.6795,65000.0
2011-10-07 14:30:00,19.2,19.31,19.2,19.26,41300.0,15.6713,15.7611,15.6713,15.7203,41300.0
2011-10-07 14:40:00,19.26,19.28,19.17,19.25,45900.0,15.7203,15.7366,15.6468,15.7121,45900.0
2011-10-07 14:50:00,19.26,19.31,19.2,19.23,56600.0,15.7203,15.7611,15.6713,15.6958,56600.0
2011-10-07 15:00:00,19.25,19.3,19.18,19.23,95500.0,15.7121,15.7529,15.655,15.6958,95500.0
2011-10-07 15:10:00,19.23,19.39,19.19,19.35,66200.0,15.6958,15.8264,15.6631,15.7937,66200.0
2011-10-07 15:20:00,19.35,19.54,19.35,19.51,103900.0,15.7937,15.9488,15.7937,15.9243,103900.0
2011-10-07 15:30:00,19.52,19.58,19.43,19.43,83800.0,15.9325,15.9815,15.859,15.859,83800.0
2011-10-07 15:40:00,19.43,19.45,19.29,19.3,142700.0,15.859,15.8754,15.7448,15.7529,142700.0
2011-10-07 15:50:00,19.3,19.33,19.1,19.13,240200.0,15.7529,15.7774,15.5897,15.6142,240200.0
2011-10-10 09:30:00,19.73,19.88,19.56,19.68,78800.0,16.1039,16.2263,15.9651,16.0631,78800.0
2011-10-10 09:40:00,19.67,19.72,19.54,19.58,68300.0,16.0549,16.0957,15.9488,15.9815,68300.0
2011-10-10 09:50:00,19.6,19.81,19.58,19.74,170300.0,15.9978,16.1692,15.9815,16.1121,170300.0
2011-10-10 10:00:00,19.74,19.76,19.6,19.64,153300.0,16.1121,16.1284,15.9978,16.0304,153300.0
2011-10-10 10:10:00,19.65,19.75,19.64,19.72,109400.0,16.0386,16.1202,16.0304,16.0957,109400.0
2011-10-10 10:20:00,19.74,19.76,19.55,19.58,109500.0,16.1121,16.1284,15.957,15.9815,109500.0
2011-10-10 10:30:00,19.58,19.61,19.51,19.55,78100.0,15.9815,16.006,15.9243,15.957,78100.0
2011-10-10 10:40:00,19.55,19.64,19.53,19.64,119400.0,15.957,16.0304,15.9407,16.0304,119400.0
2011-10-10 10:50:00,19.63,19.64,19.59,19.62,54200.0,16.0223,16.0304,15.9896,16.0141,54200.0
2011-10-10 11:00:00,19.61,19.68,19.55,19.56,49200.0,16.006,16.0631,15.957,15.9651,49200.0
2011-10-10 11:10:00,19.57,19.63,19.56,19.59,58000.0,15.9733,16.0223,15.9651,15.9896,58000.0
2011-10-10 11:20:00,19.6,19.6,19.57,19.59,53100.0,15.9978,15.9978,15.9733,15.9896,53100.0
2011-10-10 11:30:00,19.6,19.74,19.59,19.73,146900.0,15.9978,16.1121,15.9896,16.1039,146900.0
2011-10-10 11:40:00,19.73,19.75,19.62,19.63,66900.0,16.1039,16.1202,16.0141,16.0223,66900.0
2011-10-10 11:50:00,19.63,19.69,19.63,19.64,27200.0,16.0223,16.0712,16.0223,16.0304,27200.0
2011-10-10 12:00:00,19.65,19.72,19.61,19.68,50000.0,16.0386,16.0957,16.006,16.0631,50000.0
2011-10-10 12:10:00,19.68,19.7,19.59,19.59,47000.0,16.0631,16.0794,15.9896,15.9896,47000.0
2011-10-10 12:20:00,19.58,19.67,19.58,19.64,20100.0,15.9815,16.0549,15.9815,16.0304,20100.0
2011-10-10 12:30:00,19.64,19.69,19.63,19.63,22500.0,16.0304,16.0712,16.0223,16.0223,22500.0
2011-10-10 12:40:00,19.64,19.68,19.57,19.57,42100.0,16.0304,16.0631,15.9733,15.9733,42100.0
2011-10-10 12:50:00,19.57,19.57,19.5,19.54,47500.0,15.9733,15.9733,15.9162,15.9488,47500.0
2011-10-10 13:00:00,19.53,19.56,19.51,19.55,22300.0,15.9407,15.9651,15.9243,15.957,22300.0
2011-10-10 13:10:00,19.54,19.55,19.52,19.55,13600.0,15.9488,15.957,15.9325,15.957,13600.0
2011-10-10 13:20:00,19.55,19.57,19.51,19.52,32600.0,15.957,15.9733,15.9243,15.9325,32600.0
2011-10-10 13:30:00,19.53,19.56,19.52,19.55,25600.0,15.9407,15.9651,15.9325,15.957,25600.0
2011-10-10 13:40:00,19.55,19.57,19.44,19.46,78800.0,15.957,15.9733,15.8672,15.8835,78800.0
2011-10-10 13:50:00,19.47,19.47,19.42,19.44,56900.0,15.8917,15.8917,15.8509,15.8672,56900.0
2011-10-10 14:00:00,19.43,19.51,19.43,19.46,65800.0,15.859,15.9243,15.859,15.8835,65800.0
2011-10-10 14:10:00,19.46,19.53,19.46,19.47,34200.0,15.8835,15.9407,15.8835,15.8917,34200.0
2011-10-10 14:20:00,19.47,19.54,19.47,19.5,37000.0,15.8917,15.9488,15.8917,15.9162,37000.0
2011-10-10 14:30:00,19.51,19.55,19.44,19.45,32500.0,15.9243,15.957,15.8672,15.8754,32500.0
2011-10-10 14:40:00,19.45,19.49,19.41,19.41,43700.0,15.8754,15.908,15.8427,15.8427,43700.0
2011-10-10 14:50:00,19.41,19.46,19.36,19.38,60200.0,15.8427,15.8835,15.8019,15.8182,60200.0
2011-10-10 15:00:00,19.38,19.44,19.3,19.33,73800.0,15.8182,15.8672,15.7529,15.7774,73800.0
2011-10-10 15:10:00,19.33,19.33,19.24,19.27,82200.0,15.7774,15.7774,15.704,15.7284,82200.0
2011-10-10 15:20:00,19.27,19.27,19.1,19.19,79200.0,15.7284,15.7284,15.5897,15.6631,79200.0
2011-10-10 15:30:00,19.2,19.34,19.15,19.33,160300.0,15.6713,15.7856,15.6305,15.7774,160300.0
2011-10-10 15:40:00,19.33,19.45,19.26,19.44,111300.0,15.7774,15.8754,15.7203,15.8672,111300.0
2011-10-10 15:50:00,19.45,19.56,19.45,19.55,235000.0,15.8754,15.9651,15.8754,15.957,235000.0
2011-10-11 09:30:00,19.4,19.45,19.21,19.4,120900.0,15.8345,15.8754,15.6795,15.8345,120900.0
2011-10-11 09:40:00,19.39,19.5,19.34,19.4,162500.0,15.8264,15.9162,15.7856,15.8345,162500.0
2011-10-11 09:50:00,19.41,19.48,19.34,19.41,74300.0,15.8427,15.8998,15.7856,15.8427,74300.0
2011-10-11 10:00:00,19.4,19.45,19.35,19.44,48900.0,15.8345,15.8754,15.7937,15.8672,48900.0
2011-10-11 10:10:00,19.45,19.65,19.44,19.6,109100.0,15.8754,16.0386,15.8672,15.9978,109100.0
2011-10-11 10:20:00,19.6,19.73,19.54,19.73,55700.0,15.9978,16.1039,15.9488,16.1039,55700.0
2011-10-11 10:30:00,19.72,19.75,19.65,19.68,76000.0,16.0957,16.1202,16.0386,16.0631,76000.0
2011-10-11 10:40:00,19.68,19.68,19.58,19.6,37600.0,16.0631,16.0631,15.9815,15.9978,37600.0
2011-10-11 10:50:00,19.61,19.65,19.55,19.62,26000.0,16.006,16.0386,15.957,16.0141,26000.0
2011-10-11 11:00:00,19.62,19.63,19.51,19.58,34000.0,16.0141,16.0223,15.9243,15.9815,34000.0
2011-10-11 11:10:00,19.58,19.62,19.45,19.5,33900.0,15.9815,16.0141,15.8754,15.9162,33900.0
2011-10-11 11:20:00,19.5,19.52,19.43,19.44,28500.0,15.9162,15.9325,15.859,15.8672,28500.0
2011-10-11 11:30:00,19.43,19.57,19.43,19.55,16900.0,15.859,15.9733,15.859,15.957,16900.0
2011-10-11 11:40:00,19.53,19.67,19.53,19.64,30700.0,15.9407,16.0549,15.9407,16.0304,30700.0
2011-10-11 11:50:00,19.63,19.66,19.57,19.57,51700.0,16.0223,16.0468,15.9733,15.9733,51700.0
2011-10-11 12:00:00,19.58,19.6,19.54,19.58,14300.0,15.9815,15.9978,15.9488,15.9815,14300.0
2011-10-11 12:10:00,19.59,19.65,19.57,19.61,23900.0,15.9896,16.0386,15.9733,16.006,23900.0
2011-10-11 12:20:00,19.62,19.62,19.51,19.53,28400.0,16.0141,16.0141,15.9243,15.9407,28400.0
2011-10-11 12:30:00,19.53,19.55,19.38,19.4,49600.0,15.9407,15.957,15.8182,15.8345,49600.0
2011-10-11 12:40:00,19.39,19.41,19.3,19.3,21400.0,15.8264,15.8427,15.7529,15.7529,21400.0
2011-10-11 12:50:00,19.31,19.4,19.3,19.38,24600.0,15.7611,15.8345,15.7529,15.8182,24600.0
2011-10-11 13:00:00,19.39,19.46,19.35,19.41,44800.0,15.8264,15.8835,15.7937,15.8427,44800.0
2011-10-11 13:10:00,19.41,19.43,19.29,19.38,34500.0,15.8427,15.859,15.7448,15.8182,34500.0
2011-10-11 13:20:00,19.38,19.47,19.37,19.46,21000.0,15.8182,15.8917,15.8101,15.8835,21000.0
2011-10-11 13:30:00,19.47,19.55,19.46,19.51,53600.0,15.8917,15.957,15.8835,15.9243,53600.0
2011-10-11 13:40:00,19.51,19.53,19.44,19.48,230000.0,15.9243,15.9407,15.8672,15.8998,230000.0
2011-10-11 13:50:00,19.48,19.71,19.46,19.71,64000.0,15.8998,16.0876,15.8835,16.0876,64000.0
2011-10-11 14:00:00,19.7,19.7,19.6,19.62,54000.0,16.0794,16.0794,15.9978,16.0141,54000.0
2011-10-11 14:10:00,19.62,19.71,19.61,19.66,68600.0,16.0141,16.0876,16.006,16.0468,68600.0
2011-10-11 14:20:00,19.67,19.72,19.58,19.59,106200.0,16.0549,16.0957,15.9815,15.9896,106200.0
2011-10-11 14:30:00,19.59,19.66,19.56,19.57,74800.0,15.9896,16.0468,15.9651,15.9733,74800.0
2011-10-11 14:40:00,19.57,19.6,19.5,19.5,121700.0,15.9733,15.9978,15.9162,15.9162,121700.0
2011-10-11 14:50:00,19.51,19.62,19.5,19.59,108000.0,15.9243,16.0141,15.9162,15.9896,108000.0
2011-10-11 15:00:00,19.6,19.66,19.56,19.62,203500.0,15.9978,16.0468,15.9651,16.0141,203500.0
2011-10-11 15:10:00,19.63,19.63,19.55,19.57,331100.0,16.0223,16.0223,15.957,15.9733,331100.0
2011-10-11 15:20:00,19.57,19.6,19.5,19.54,308100.0,15.9733,15.9978,15.9162,15.9488,308100.0
2011-10-11 15:30:00,19.53,19.77,19.53,19.75,474100.0,15.9407,16.1365,15.9407,16.1202,474100.0
2011-10-11 15:40:00,19.76,19.86,19.76,19.8,366800.0,16.1284,16.21,16.1284,16.161,366800.0
2011-10-11 15:50:00,19.8,20.02,19.8,19.91,843000.0,16.161,16.3406,16.161,16.2508,843000.0
2011-10-12 09:30:00,20.37,21.24,20.28,21.15,402200.0,16.6263,17.3364,16.5528,17.2629,402200.0
2011-10-12 09:40:00,21.15,21.65,21.1,21.52,443300.0,17.2629,17.671,17.2221,17.5649,443300.0
2011-10-12 09:50:00,21.53,21.85,21.53,21.81,413000.0,17.5731,17.8343,17.5731,17.8016,413000.0
2011-10-12 10:00:00,21.81,21.82,21.33,21.35,380400.0,17.8016,17.8098,17.4098,17.4262,380400.0
2011-10-12 10:10:00,21.36,21.64,21.31,21.55,278500.0,17.4343,17.6629,17.3935,17.5894,278500.0
2011-10-12 10:20:00,21.55,21.93,21.53,21.91,426800.0,17.5894,17.8996,17.5731,17.8832,426800.0
2011-10-12 10:30:00,21.92,21.95,21.71,21.78,318600.0,17.8914,17.9159,17.72,17.7771,318600.0
2011-10-12 10:40:00,21.78,21.8,21.47,21.49,198600.0,17.7771,17.7935,17.5241,17.5404,198600.0
2011-10-12 10:50:00,21.49,21.49,21.23,21.26,191900.0,17.5404,17.5404,17.3282,17.3527,191900.0
2011-10-12 11:00:00,21.26,21.43,21.26,21.43,86400.0,17.3527,17.4915,17.3527,17.4915,86400.0
2011-10-12 11:10:00,21.43,21.52,21.42,21.47,123200.0,17.4915,17.5649,17.4833,17.5241,123200.0
2011-10-12 11:20:00,21.46,21.56,21.45,21.5,96500.0,17.5159,17.5976,17.5078,17.5486,96500.0
2011-10-12 11:30:00,21.5,21.54,21.46,21.48,36200.0,17.5486,17.5812,17.5159,17.5323,36200.0
2011-10-12 11:40:00,21.47,21.55,21.42,21.42,59300.0,17.5241,17.5894,17.4833,17.4833,59300.0
2011-10-12 11:50:00,21.42,21.52,21.37,21.52,97300.0,17.4833,17.5649,17.4425,17.5649,97300.0
2011-10-12 12:00:00,21.51,21.59,21.49,21.55,139900.0,17.5568,17.6221,17.5404,17.5894,139900.0
2011-10-12 12:10:00,21.55,21.66,21.54,21.64,55700.0,17.5894,17.6792,17.5812,17.6629,55700.0
2011-10-12 12:20:00,21.64,21.76,21.64,21.72,70500.0,17.6629,17.7608,17.6629,17.7282,70500.0
2011-10-12 12:30:00,21.72,21.75,21.65,21.66,55700.0,17.7282,17.7527,17.671,17.6792,55700.0
2011-10-12 12:40:00,21.64,21.66,21.6,21.61,33400.0,17.6629,17.6792,17.6302,17.6384,33400.0
2011-10-12 12:50:00,21.62,21.64,21.58,21.59,66600.0,17.6465,17.6629,17.6139,17.6221,66600.0
2011-10-12 13:00:00,21.58,21.62,21.56,21.56,52400.0,17.6139,17.6465,17.5976,17.5976,52400.0
2011-10-12 13:10:00,21.57,21.58,21.51,21.53,36800.0,17.6057,17.6139,17.5568,17.5731,36800.0
2011-10-12 13:20:00,21.55,21.6,21.49,21.51,52400.0,17.5894,17.6302,17.5404,17.5568,52400.0
2011-10-12 13:30:00,21.51,21.56,21.45,21.49,54200.0,17.5568,17.5976,17.5078,17.5404,54200.0
2011-10-12 13:40:00,21.48,21.54,21.45,21.46,45100.0,17.5323,17.5812,17.5078,17.5159,45100.0
2011-10-12 13:50:00,21.45,21.48,21.38,21.39,68500.0,17.5078,17.5323,17.4507,17.4588,68500.0
2011-10-12 14:00:00,21.4,21.45,21.36,21.43,177000.0,17.467,17.5078,17.4343,17.4915,177000.0
2011-10-12 14:10:00,21.43,21.44,21.38,21.39,71900.0,17.4915,17.4996,17.4507,17.4588,71900.0
2011-10-12 14:20:00,21.39,21.4,21.13,21.13,417500.0,17.4588,17.467,17.2466,17.2466,417500.0
2011-10-12 14:30:00,21.14,21.16,20.95,21.05,205300.0,17.2548,17.2711,17.0997,17.1813,205300.0
2011-10-12 14:40:00,21.05,21.13,21.0,21.06,225700.0,17.1813,17.2466,17.1405,17.1895,225700.0
2011-10-12 14:50:00,21.05,21.07,20.95,21.01,182600.0,17.1813,17.1976,17.0997,17.1487,182600.0
2011-10-12 15:00:00,21.0,21.05,20.92,20.98,478500.0,17.1405,17.1813,17.0752,17.1242,478500.0
2011-10-12 15:10:00,20.98,20.99,20.85,20.88,277000.0,17.1242,17.1323,17.0181,17.0425,277000.0
2011-10-12 15:20:00,20.88,20.93,20.67,20.72,501400.0,17.0425,17.0834,16.8711,16.912,501400.0
2011-10-12 15:30:00,20.72,20.74,20.64,20.67,346400.0,16.912,16.9283,16.8467,16.8711,346400.0
2011-10-12 15:40:00,20.68,20.88,20.66,20.77,435300.0,16.8793,17.0425,16.863,16.9528,435300.0
2011-10-12 15:50:00,20.78,20.82,20.71,20.72,393400.0,16.9609,16.9936,16.9038,16.912,393400.0
2011-10-13 09:30:00,20.54,20.98,20.47,20.88,124400.0,16.765,17.1242,16.7079,17.0425,124400.0
2011-10-13 09:40:00,20.91,21.29,20.81,21.19,157100.0,17.067,17.3772,16.9854,17.2956,157100.0
2011-10-13 09:50:00,21.19,21.21,20.85,20.87,108500.0,17.2956,17.3119,17.0181,17.0344,108500.0
2011-10-13 10:00:00,20.87,20.96,20.7,20.74,171300.0,17.0344,17.1078,16.8956,16.9283,171300.0
2011-10-13 10:10:00,20.74,20.84,20.64,20.65,164200.0,16.9283,17.0099,16.8467,16.8548,164200.0
2011-10-13 10:20:00,20.64,20.82,20.63,20.82,185300.0,16.8467,16.9936,16.8385,16.9936,185300.0
2011-10-13 10:30:00,20.81,20.87,20.8,20.85,95300.0,16.9854,17.0344,16.9772,17.0181,95300.0
2011-10-13 10:40:00,20.85,20.86,20.67,20.69,49700.0,17.0181,17.0262,16.8711,16.8875,49700.0
2011-10-13 10:50:00,20.72,20.79,20.64,20.65,49600.0,16.912,16.9691,16.8467,16.8548,49600.0
2011-10-13 11:00:00,20.64,20.75,20.64,20.74,72900.0,16.8467,16.9364,16.8467,16.9283,72900.0
2011-10-13 11:10:00,20.75,20.86,20.72,20.75,93600.0,16.9364,17.0262,16.912,16.9364,93600.0
2011-10-13 11:20:00,20.75,21.05,20.75,21.04,178900.0,16.9364,17.1813,16.9364,17.1731,178900.0
2011-10-13 11:30:00,21.04,21.27,21.04,21.2,240400.0,17.1731,17.3609,17.1731,17.3037,240400.0
2011-10-13 11:40:00,21.2,21.21,20.97,21.06,602400.0,17.3037,17.3119,17.116,17.1895,602400.0
2011-10-13 11:50:00,21.06,21.09,20.93,20.93,155100.0,17.1895,17.2139,17.0834,17.0834,155100.0
2011-10-13 12:00:00,20.92,20.93,20.12,20.57,864700.0,17.0752,17.0834,16.4222,16.7895,864700.0
2011-10-13 12:10:00,20.57,20.6,20.08,20.53,575700.0,16.7895,16.814,16.3896,16.7569,575700.0
2011-10-13 12:20:00,20.53,20.62,20.37,20.42,243400.0,16.7569,16.8303,16.6263,16.6671,243400.0
2011-10-13 12:30:00,20.42,20.66,20.37,20.64,227000.0,16.6671,16.863,16.6263,16.8467,227000.0
2011-10-13 12:40:00,20.64,20.85,20.63,20.81,286700.0,16.8467,17.0181,16.8385,16.9854,286700.0
2011-10-13 12:50:00,20.81,20.95,20.8,20.93,210100.0,16.9854,17.0997,16.9772,17.0834,210100.0
2011-10-13 13:00:00,20.93,20.96,20.72,20.82,277600.0,17.0834,17.1078,16.912,16.9936,277600.0
2011-10-13 13:10:00,20.82,20.95,20.82,20.85,97400.0,16.9936,17.0997,16.9936,17.0181,97400.0
2011-10-13 13:20:00,20.84,20.98,20.78,20.96,120400.0,17.0099,17.1242,16.9609,17.1078,120400.0
2011-10-13 13:30:00,20.97,21.1,20.95,21.06,131100.0,17.116,17.2221,17.0997,17.1895,131100.0
2011-10-13 13:40:00,21.05,21.19,21.03,21.18,135600.0,17.1813,17.2956,17.165,17.2874,135600.0
2011-10-13 13:50:00,21.19,21.25,21.16,21.17,96500.0,17.2956,17.3445,17.2711,17.2792,96500.0
2011-10-13 14:00:00,21.18,21.18,21.1,21.15,87300.0,17.2874,17.2874,17.2221,17.2629,87300.0
2011-10-13 14:10:00,21.14,21.14,21.07,21.11,91900.0,17.2548,17.2548,17.1976,17.2303,91900.0
2011-10-13 14:20:00,21.11,21.14,21.0,21.06,88400.0,17.2303,17.2548,17.1405,17.1895,88400.0
2011-10-13 14:30:00,21.07,21.2,21.05,21.18,123000.0,17.1976,17.3037,17.1813,17.2874,123000.0
2011-10-13 14:40:00,21.17,21.29,21.14,21.25,122100.0,17.2792,17.3772,17.2548,17.3445,122100.0
2011-10-13 14:50:00,21.26,21.28,21.18,21.24,145800.0,17.3527,17.369,17.2874,17.3364,145800.0
2011-10-13 15:00:00,21.24,21.47,21.23,21.44,214700.0,17.3364,17.5241,17.3282,17.4996,214700.0
2011-10-13 15:10:00,21.44,21.71,21.39,21.7,426600.0,17.4996,17.72,17.4588,17.7118,426600.0
2011-10-13 15:20:00,21.7,21.72,21.34,21.34,343500.0,17.7118,17.7282,17.418,17.418,343500.0
2011-10-13 15:30:00,21.35,21.44,21.31,21.36,275900.0,17.4262,17.4996,17.3935,17.4343,275900.0
2011-10-13 15:40:00,21.36,21.42,21.23,21.41,621500.0,17.4343,17.4833,17.3282,17.4751,621500.0
2011-10-13 15:50:00,21.41,21.63,21.34,21.44,971600.0,17.4751,17.6547,17.418,17.4996,971600.0
2011-10-14 09:30:00,22.52,23.47,22.51,22.8,729200.0,18.3811,19.1565,18.373,18.6097,729200.0
2011-10-14 09:40:00,22.8,22.92,22.39,22.42,553500.0,18.6097,18.7076,18.275,18.2995,553500.0
2011-10-14 09:50:00,22.42,22.46,22.24,22.44,323800.0,18.2995,18.3322,18.1526,18.3158,323800.0
2011-10-14 10:00:00,22.45,22.52,22.22,22.4,274100.0,18.324,18.3811,18.1363,18.2832,274100.0
2011-10-14 10:10:00,22.4,22.41,21.94,21.95,290000.0,18.2832,18.2914,17.9077,17.9159,290000.0
2011-10-14 10:20:00,21.94,22.05,21.75,21.8,354100.0,17.9077,17.9975,17.7527,17.7935,354100.0
2011-10-14 10:30:00,21.8,21.97,21.8,21.92,121300.0,17.7935,17.9322,17.7935,17.8914,121300.0
2011-10-14 10:40:00,21.92,22.05,21.88,21.98,316000.0,17.8914,17.9975,17.8588,17.9404,316000.0
2011-10-14 10:50:00,21.98,22.12,21.9,22.1,186700.0,17.9404,18.0546,17.8751,18.0383,186700.0
2011-10-14 11:00:00,22.1,22.4,22.09,22.39,188200.0,18.0383,18.2832,18.0302,18.275,188200.0
2011-10-14 11:10:00,22.39,22.49,22.31,22.49,134600.0,18.275,18.3566,18.2097,18.3566,134600.0
2011-10-14 11:20:00,22.49,22.49,22.13,22.13,110100.0,18.3566,18.3566,18.0628,18.0628,110100.0
2011-10-14 11:30:00,22.12,22.24,22.12,22.14,153800.0,18.0546,18.1526,18.0546,18.071,153800.0
2011-10-14 11:40:00,22.13,22.14,22.06,22.11,72500.0,18.0628,18.071,18.0057,18.0465,72500.0
2011-10-14 11:50:00,22.11,22.2,22.1,22.14,119700.0,18.0465,18.1199,18.0383,18.071,119700.0
2011-10-14 12:00:00,22.14,22.15,22.01,22.03,90600.0,18.071,18.0791,17.9649,17.9812,90600.0
2011-10-14 12:10:00,22.03,22.08,22.01,22.04,61300.0,17.9812,18.022,17.9649,17.9894,61300.0
2011-10-14 12:20:00,22.05,22.18,22.05,22.17,62500.0,17.9975,18.1036,17.9975,18.0955,62500.0
2011-10-14 12:30:00,22.17,22.27,22.15,22.27,107600.0,18.0955,18.1771,18.0791,18.1771,107600.0
2011-10-14 12:40:00,22.27,22.31,22.22,22.23,37200.0,18.1771,18.2097,18.1363,18.1444,37200.0
2011-10-14 12:50:00,22.22,22.23,22.15,22.15,41700.0,18.1363,18.1444,18.0791,18.0791,41700.0
2011-10-14 13:00:00,22.16,22.19,22.14,22.17,36900.0,18.0873,18.1118,18.071,18.0955,36900.0
2011-10-14 13:10:00,22.15,22.3,22.15,22.27,81200.0,18.0791,18.2016,18.0791,18.1771,81200.0
2011-10-14 13:20:00,22.27,22.31,22.23,22.26,51500.0,18.1771,18.2097,18.1444,18.1689,51500.0
2011-10-14 13:30:00,22.26,22.26,22.18,22.18,74200.0,18.1689,18.1689,18.1036,18.1036,74200.0
2011-10-14 13:40:00,22.18,22.22,22.17,22.21,73500.0,18.1036,18.1363,18.0955,18.1281,73500.0
2011-10-14 13:50:00,22.21,22.31,22.2,22.25,92100.0,18.1281,18.2097,18.1199,18.1608,92100.0
2011-10-14 14:00:00,22.25,22.25,22.16,22.19,68200.0,18.1608,18.1608,18.0873,18.1118,68200.0
2011-10-14 14:10:00,22.19,22.27,22.17,22.22,73700.0,18.1118,18.1771,18.0955,18.1363,73700.0
2011-10-14 14:20:00,22.22,22.26,22.19,22.24,35700.0,18.1363,18.1689,18.1118,18.1526,35700.0
2011-10-14 14:30:00,22.23,22.25,22.18,22.21,126600.0,18.1444,18.1608,18.1036,18.1281,126600.0
2011-10-14 14:40:00,22.2,22.25,22.18,22.18,57300.0,18.1199,18.1608,18.1036,18.1036,57300.0
2011-10-14 14:50:00,22.18,22.32,22.18,22.31,87200.0,18.1036,18.2179,18.1036,18.2097,87200.0
2011-10-14 15:00:00,22.31,22.35,22.26,22.3,111200.0,18.2097,18.2424,18.1689,18.2016,111200.0
2011-10-14 15:10:00,22.3,22.3,22.24,22.25,65100.0,18.2016,18.2016,18.1526,18.1608,65100.0
2011-10-14 15:20:00,22.25,22.34,22.24,22.31,75600.0,18.1608,18.2342,18.1526,18.2097,75600.0
2011-10-14 15:30:00,22.31,22.4,22.3,22.33,214400.0,18.2097,18.2832,18.2016,18.2261,214400.0
2011-10-14 15:40:00,22.32,22.39,22.28,22.32,201100.0,18.2179,18.275,18.1852,18.2179,201100.0
2011-10-14 15:50:00,22.33,22.4,22.26,22.4,283100.0,18.2261,18.2832,18.1689,18.2832,283100.0
2011-10-17 09:30:00,22.31,22.34,21.92,22.01,139600.0,18.2097,18.2342,17.8914,17.9649,139600.0
2011-10-17 09:40:00,22.0,22.25,21.9,22.01,134000.0,17.9567,18.1608,17.8751,17.9649,134000.0
2011-10-17 09:50:00,22.01,22.04,21.87,21.88,58300.0,17.9649,17.9894,17.8506,17.8588,58300.0
2011-10-17 10:00:00,21.88,21.9,21.76,21.81,79600.0,17.8588,17.8751,17.7608,17.8016,79600.0
2011-10-17 10:10:00,21.8,21.83,21.65,21.67,67100.0,17.7935,17.8179,17.671,17.6874,67100.0
2011-10-17 10:20:00,21.65,21.71,21.65,21.69,82700.0,17.671,17.72,17.671,17.7037,82700.0
2011-10-17 10:30:00,21.68,21.72,21.66,21.71,64200.0,17.6955,17.7282,17.6792,17.72,64200.0
2011-10-17 10:40:00,21.7,21.72,21.65,21.66,51100.0,17.7118,17.7282,17.671,17.6792,51100.0
2011-10-17 10:50:00,21.66,21.66,21.6,21.62,55700.0,17.6792,17.6792,17.6302,17.6465,55700.0
2011-10-17 11:00:00,21.6,21.66,21.57,21.65,37700.0,17.6302,17.6792,17.6057,17.671,37700.0
2011-10-17 11:10:00,21.66,21.67,21.59,21.64,35000.0,17.6792,17.6874,17.6221,17.6629,35000.0
2011-10-17 11:20:00,21.63,21.74,21.63,21.73,33600.0,17.6547,17.7445,17.6547,17.7363,33600.0
2011-10-17 11:30:00,21.74,21.86,21.73,21.83,62400.0,17.7445,17.8424,17.7363,17.8179,62400.0
2011-10-17 11:40:00,21.83,21.85,21.68,21.68,43500.0,17.8179,17.8343,17.6955,17.6955,43500.0
2011-10-17 11:50:00,21.68,21.68,21.5,21.51,67000.0,17.6955,17.6955,17.5486,17.5568,67000.0
2011-10-17 12:00:00,21.5,21.51,21.35,21.39,75000.0,17.5486,17.5568,17.4262,17.4588,75000.0
2011-10-17 12:10:00,21.38,21.44,21.33,21.41,21900.0,17.4507,17.4996,17.4098,17.4751,21900.0
2011-10-17 12:20:00,21.42,21.42,21.4,21.41,30700.0,17.4833,17.4833,17.467,17.4751,30700.0
2011-10-17 12:30:00,21.4,21.4,21.25,21.27,79400.0,17.467,17.467,17.3445,17.3609,79400.0
2011-10-17 12:40:00,21.28,21.3,21.17,21.22,62700.0,17.369,17.3854,17.2792,17.3201,62700.0
2011-10-17 12:50:00,21.22,21.25,21.18,21.25,37700.0,17.3201,17.3445,17.2874,17.3445,37700.0
2011-10-17 13:00:00,21.26,21.33,21.23,21.32,61200.0,17.3527,17.4098,17.3282,17.4017,61200.0
2011-10-17 13:10:00,21.32,21.38,21.31,21.38,33500.0,17.4017,17.4507,17.3935,17.4507,33500.0
2011-10-17 13:20:00,21.38,21.45,21.38,21.41,76400.0,17.4507,17.5078,17.4507,17.4751,76400.0
2011-10-17 13:30:00,21.4,21.42,21.3,21.36,62500.0,17.467,17.4833,17.3854,17.4343,62500.0
2011-10-17 13:40:00,21.37,21.42,21.32,21.33,32700.0,17.4425,17.4833,17.4017,17.4098,32700.0
2011-10-17 13:50:00,21.32,21.39,21.32,21.36,26400.0,17.4017,17.4588,17.4017,17.4343,26400.0
2011-10-17 14:00:00,21.35,21.36,21.24,21.26,67700.0,17.4262,17.4343,17.3364,17.3527,67700.0
2011-10-17 14:10:00,21.26,21.32,21.23,21.24,55700.0,17.3527,17.4017,17.3282,17.3364,55700.0
2011-10-17 14:20:00,21.25,21.25,21.12,21.14,88200.0,17.3445,17.3445,17.2384,17.2548,88200.0
2011-10-17 14:30:00,21.14,21.15,21.05,21.1,96200.0,17.2548,17.2629,17.1813,17.2221,96200.0
2011-10-17 14:40:00,21.1,21.11,21.02,21.05,67400.0,17.2221,17.2303,17.1568,17.1813,67400.0
2011-10-17 14:50:00,21.04,21.15,21.02,21.13,82500.0,17.1731,17.2629,17.1568,17.2466,82500.0
2011-10-17 15:00:00,21.15,21.31,21.13,21.26,78600.0,17.2629,17.3935,17.2466,17.3527,78600.0
2011-10-17 15:10:00,21.26,21.38,21.25,21.33,60700.0,17.3527,17.4507,17.3445,17.4098,60700.0
2011-10-17 15:20:00,21.34,21.34,21.24,21.25,84600.0,17.418,17.418,17.3364,17.3445,84600.0
2011-10-17 15:30:00,21.26,21.32,21.08,21.09,148200.0,17.3527,17.4017,17.2058,17.2139,148200.0
2011-10-17 15:40:00,21.08,21.17,21.01,21.11,373700.0,17.2058,17.2792,17.1487,17.2303,373700.0
2011-10-17 15:50:00,21.12,21.24,21.11,21.24,548200.0,17.2384,17.3364,17.2303,17.3364,548200.0
2011-10-18 09:30:00,21.25,21.39,21.06,21.36,110300.0,17.3445,17.4588,17.1895,17.4343,110300.0
2011-10-18 09:40:00,21.33,21.38,21.09,21.09,76100.0,17.4098,17.4507,17.2139,17.2139,76100.0
2011-10-18 09:50:00,21.07,21.1,20.82,20.93,110700.0,17.1976,17.2221,16.9936,17.0834,110700.0
2011-10-18 10:00:00,20.93,21.09,20.82,21.09,128100.0,17.0834,17.2139,16.9936,17.2139,128100.0
2011-10-18 10:10:00,21.11,21.28,21.1,21.14,99800.0,17.2303,17.369,17.2221,17.2548,99800.0
2011-10-18 10:20:00,21.14,21.6,21.14,21.58,128800.0,17.2548,17.6302,17.2548,17.6139,128800.0
2011-10-18 10:30:00,21.58,21.64,21.5,21.58,95600.0,17.6139,17.6629,17.5486,17.6139,95600.0
2011-10-18 10:40:00,21.59,21.81,21.57,21.74,120200.0,17.6221,17.8016,17.6057,17.7445,120200.0
2011-10-18 10:50:00,21.74,21.81,21.62,21.62,57500.0,17.7445,17.8016,17.6465,17.6465,57500.0
2011-10-18 11:00:00,21.61,21.67,21.55,21.57,51400.0,17.6384,17.6874,17.5894,17.6057,51400.0
2011-10-18 11:10:00,21.58,21.67,21.57,21.59,41000.0,17.6139,17.6874,17.6057,17.6221,41000.0
2011-10-18 11:20:00,21.6,21.6,21.44,21.49,40000.0,17.6302,17.6302,17.4996,17.5404,40000.0
2011-10-18 11:30:00,21.48,21.75,21.47,21.74,42400.0,17.5323,17.7527,17.5241,17.7445,42400.0
2011-10-18 11:40:00,21.73,21.83,21.72,21.83,56800.0,17.7363,17.8179,17.7282,17.8179,56800.0
2011-10-18 11:50:00,21.82,21.89,21.77,21.79,62600.0,17.8098,17.8669,17.769,17.7853,62600.0
2011-10-18 12:00:00,21.79,21.81,21.71,21.73,36300.0,17.7853,17.8016,17.72,17.7363,36300.0
2011-10-18 12:10:00,21.74,21.75,21.61,21.61,33300.0,17.7445,17.7527,17.6384,17.6384,33300.0
2011-10-18 12:20:00,21.6,21.64,21.57,21.58,59300.0,17.6302,17.6629,17.6057,17.6139,59300.0
2011-10-18 12:30:00,21.58,21.59,21.54,21.55,43200.0,17.6139,17.6221,17.5812,17.5894,43200.0
2011-10-18 12:40:00,21.55,21.67,21.54,21.66,110000.0,17.5894,17.6874,17.5812,17.6792,110000.0
2011-10-18 12:50:00,21.65,21.65,21.61,21.63,22200.0,17.671,17.671,17.6384,17.6547,22200.0
2011-10-18 13:00:00,21.63,21.67,21.6,21.64,37600.0,17.6547,17.6874,17.6302,17.6629,37600.0
2011-10-18 13:10:00,21.64,21.65,21.59,21.62,29800.0,17.6629,17.671,17.6221,17.6465,29800.0
2011-10-18 13:20:00,21.63,21.66,21.53,21.66,27300.0,17.6547,17.6792,17.5731,17.6792,27300.0
2011-10-18 13:30:00,21.65,21.66,21.6,21.65,20700.0,17.671,17.6792,17.6302,17.671,20700.0
2011-10-18 13:40:00,21.65,21.66,21.6,21.66,29700.0,17.671,17.6792,17.6302,17.6792,29700.0
2011-10-18 13:50:00,21.66,21.69,21.64,21.67,65000.0,17.6792,17.7037,17.6629,17.6874,65000.0
2011-10-18 14:00:00,21.67,21.7,21.62,21.65,72600.0,17.6874,17.7118,17.6465,17.671,72600.0
2011-10-18 14:10:00,21.66,21.67,21.61,21.61,44700.0,17.6792,17.6874,17.6384,17.6384,44700.0
2011-10-18 14:20:00,21.61,21.65,21.6,21.64,39200.0,17.6384,17.671,17.6302,17.6629,39200.0
2011-10-18 14:30:00,21.65,21.72,21.6,21.61,68700.0,17.671,17.7282,17.6302,17.6384,68700.0
2011-10-18 14:40:00,21.61,21.66,21.57,21.61,57800.0,17.6384,17.6792,17.6057,17.6384,57800.0
2011-10-18 14:50:00,21.62,21.66,21.6,21.65,69800.0,17.6465,17.6792,17.6302,17.671,69800.0
2011-10-18 15:00:00,21.66,21.92,21.66,21.88,151200.0,17.6792,17.8914,17.6792,17.8588,151200.0
2011-10-18 15:10:00,21.9,22.07,21.9,21.92,164200.0,17.8751,18.0138,17.8751,17.8914,164200.0
2011-10-18 15:20:00,21.91,22.08,21.91,21.98,179200.0,17.8832,18.022,17.8832,17.9404,179200.0
2011-10-18 15:30:00,21.98,22.01,21.8,21.83,298900.0,17.9404,17.9649,17.7935,17.8179,298900.0
2011-10-18 15:40:00,21.82,21.89,21.74,21.88,278100.0,17.8098,17.8669,17.7445,17.8588,278100.0
2011-10-18 15:50:00,21.88,22.0,21.81,21.92,369500.0,17.8588,17.9567,17.8016,17.8914,369500.0
2011-10-19 09:30:00,21.64,21.64,21.2,21.5,149100.0,17.6629,17.6629,17.3037,17.5486,149100.0
2011-10-19 09:40:00,21.49,21.53,20.97,21.02,206100.0,17.5404,17.5731,17.116,17.1568,206100.0
2011-10-19 09:50:00,21.03,21.09,21.0,21.07,60700.0,17.165,17.2139,17.1405,17.1976,60700.0
2011-10-19 10:00:00,21.05,21.08,20.93,21.07,121500.0,17.1813,17.2058,17.0834,17.1976,121500.0
2011-10-19 10:10:00,21.07,21.22,21.07,21.2,81800.0,17.1976,17.3201,17.1976,17.3037,81800.0
2011-10-19 10:20:00,21.21,21.28,21.16,21.27,78500.0,17.3119,17.369,17.2711,17.3609,78500.0
2011-10-19 10:30:00,21.26,21.33,21.23,21.31,55500.0,17.3527,17.4098,17.3282,17.3935,55500.0
2011-10-19 10:40:00,21.31,21.38,21.3,21.35,39700.0,17.3935,17.4507,17.3854,17.4262,39700.0
2011-10-19 10:50:00,21.35,21.49,21.31,21.4,75300.0,17.4262,17.5404,17.3935,17.467,75300.0
2011-10-19 11:00:00,21.4,21.49,21.3,21.48,97300.0,17.467,17.5404,17.3854,17.5323,97300.0
2011-10-19 11:10:00,21.47,21.58,21.43,21.52,98100.0,17.5241,17.6139,17.4915,17.5649,98100.0
2011-10-19 11:20:00,21.51,21.55,21.47,21.55,36200.0,17.5568,17.5894,17.5241,17.5894,36200.0
2011-10-19 11:30:00,21.55,21.62,21.54,21.61,45500.0,17.5894,17.6465,17.5812,17.6384,45500.0
2011-10-19 11:40:00,21.61,21.61,21.53,21.53,18400.0,17.6384,17.6384,17.5731,17.5731,18400.0
2011-10-19 11:50:00,21.52,21.55,21.41,21.41,14500.0,17.5649,17.5894,17.4751,17.4751,14500.0
2011-10-19 12:00:00,21.43,21.48,21.38,21.38,524700.0,17.4915,17.5323,17.4507,17.4507,524700.0
2011-10-19 12:10:00,21.37,21.41,21.35,21.39,38600.0,17.4425,17.4751,17.4262,17.4588,38600.0
2011-10-19 12:20:00,21.39,21.43,21.36,21.39,33600.0,17.4588,17.4915,17.4343,17.4588,33600.0
2011-10-19 12:30:00,21.4,21.4,21.33,21.37,33800.0,17.467,17.467,17.4098,17.4425,33800.0
2011-10-19 12:40:00,21.37,21.5,21.36,21.48,29300.0,17.4425,17.5486,17.4343,17.5323,29300.0
2011-10-19 12:50:00,21.48,21.55,21.47,21.47,56900.0,17.5323,17.5894,17.5241,17.5241,56900.0
2011-10-19 13:00:00,21.48,21.56,21.48,21.56,95500.0,17.5323,17.5976,17.5323,17.5976,95500.0
2011-10-19 13:10:00,21.56,21.57,21.47,21.48,87700.0,17.5976,17.6057,17.5241,17.5323,87700.0
2011-10-19 13:20:00,21.49,21.53,21.45,21.45,10900.0,17.5404,17.5731,17.5078,17.5078,10900.0
2011-10-19 13:30:00,21.43,21.45,21.34,21.34,28500.0,17.4915,17.5078,17.418,17.418,28500.0
2011-10-19 13:40:00,21.33,21.37,21.28,21.3,18000.0,17.4098,17.4425,17.369,17.3854,18000.0
2011-10-19 13:50:00,21.3,21.33,21.25,21.32,43400.0,17.3854,17.4098,17.3445,17.4017,43400.0
2011-10-19 14:00:00,21.33,21.36,21.12,21.14,111800.0,17.4098,17.4343,17.2384,17.2548,111800.0
2011-10-19 14:10:00,21.14,21.15,21.04,21.1,66600.0,17.2548,17.2629,17.1731,17.2221,66600.0
2011-10-19 14:20:00,21.08,21.1,20.95,20.96,87000.0,17.2058,17.2221,17.0997,17.1078,87000.0
2011-10-19 14:30:00,20.96,21.01,20.93,21.0,66300.0,17.1078,17.1487,17.0834,17.1405,66300.0
2011-10-19 14:40:00,20.99,21.13,20.96,21.06,50300.0,17.1323,17.2466,17.1078,17.1895,50300.0
2011-10-19 14:50:00,21.05,21.07,20.97,20.99,42600.0,17.1813,17.1976,17.116,17.1323,42600.0
2011-10-19 15:00:00,20.98,21.0,20.82,20.85,98500.0,17.1242,17.1405,16.9936,17.0181,98500.0
2011-10-19 15:10:00,20.85,20.92,20.83,20.91,41500.0,17.0181,17.0752,17.0017,17.067,41500.0
2011-10-19 15:20:00,20.92,20.93,20.71,20.77,205100.0,17.0752,17.0834,16.9038,16.9528,205100.0
2011-10-19 15:30:00,20.76,20.94,20.76,20.9,190600.0,16.9446,17.0915,16.9446,17.0589,190600.0
2011-10-19 15:40:00,20.89,20.89,20.77,20.8,363700.0,17.0507,17.0507,16.9528,16.9772,363700.0
2011-10-19 15:50:00,20.78,20.84,20.73,20.81,360500.0,16.9609,17.0099,16.9201,16.9854,360500.0
2011-10-20 09:30:00,20.88,20.99,20.17,20.22,193900.0,17.0425,17.1323,16.463,16.5038,193900.0
2011-10-20 09:40:00,20.21,20.53,20.1,20.42,160400.0,16.4957,16.7569,16.4059,16.6671,160400.0
2011-10-20 09:50:00,20.44,20.55,20.41,20.5,89700.0,16.6834,16.7732,16.6589,16.7324,89700.0
2011-10-20 10:00:00,20.49,20.75,20.49,20.54,108600.0,16.7242,16.9364,16.7242,16.765,108600.0
2011-10-20 10:10:00,20.54,20.68,20.53,20.62,91400.0,16.765,16.8793,16.7569,16.8303,91400.0
2011-10-20 10:20:00,20.63,20.67,20.51,20.58,140100.0,16.8385,16.8711,16.7405,16.7977,140100.0
2011-10-20 10:30:00,20.57,20.63,20.44,20.59,56600.0,16.7895,16.8385,16.6834,16.8058,56600.0
2011-10-20 10:40:00,20.6,20.66,20.54,20.59,62100.0,16.814,16.863,16.765,16.8058,62100.0
2011-10-20 10:50:00,20.58,20.61,20.49,20.49,51600.0,16.7977,16.8222,16.7242,16.7242,51600.0
2011-10-20 11:00:00,20.49,20.49,20.29,20.34,75100.0,16.7242,16.7242,16.561,16.6018,75100.0
2011-10-20 11:10:00,20.34,20.39,20.25,20.36,40100.0,16.6018,16.6426,16.5283,16.6181,40100.0
2011-10-20 11:20:00,20.36,20.48,20.35,20.48,25200.0,16.6181,16.7161,16.61,16.7161,25200.0
2011-10-20 11:30:00,20.48,20.52,20.37,20.5,33600.0,16.7161,16.7487,16.6263,16.7324,33600.0
2011-10-20 11:40:00,20.5,20.52,20.43,20.47,22600.0,16.7324,16.7487,16.6752,16.7079,22600.0
2011-10-20 11:50:00,20.47,20.47,20.16,20.19,125000.0,16.7079,16.7079,16.4549,16.4794,125000.0
2011-10-20 12:00:00,20.2,20.21,19.92,20.03,202200.0,16.4875,16.4957,16.259,16.3488,202200.0
2011-10-20 12:10:00,20.03,20.14,19.98,20.06,98500.0,16.3488,16.4385,16.308,16.3732,98500.0
2011-10-20 12:20:00,20.07,20.14,19.99,20.0,129300.0,16.3814,16.4385,16.3161,16.3243,129300.0
2011-10-20 12:30:00,20.01,20.1,19.99,20.06,86400.0,16.3324,16.4059,16.3161,16.3732,86400.0
2011-10-20 12:40:00,20.06,20.13,20.03,20.09,50600.0,16.3732,16.4304,16.3488,16.3977,50600.0
2011-10-20 12:50:00,20.1,20.21,20.05,20.16,90500.0,16.4059,16.4957,16.3651,16.4549,90500.0
2011-10-20 13:00:00,20.16,20.2,20.12,20.19,53700.0,16.4549,16.4875,16.4222,16.4794,53700.0
2011-10-20 13:10:00,20.2,20.5,20.2,20.48,81800.0,16.4875,16.7324,16.4875,16.7161,81800.0
2011-10-20 13:20:00,20.48,20.7,20.48,20.62,94600.0,16.7161,16.8956,16.7161,16.8303,94600.0
2011-10-20 13:30:00,20.62,20.69,20.56,20.6,67700.0,16.8303,16.8875,16.7814,16.814,67700.0
2011-10-20 13:40:00,20.61,20.65,20.5,20.63,165000.0,16.8222,16.8548,16.7324,16.8385,165000.0
2011-10-20 13:50:00,20.63,20.69,20.55,20.56,52700.0,16.8385,16.8875,16.7732,16.7814,52700.0
2011-10-20 14:00:00,20.55,20.65,20.55,20.55,60000.0,16.7732,16.8548,16.7732,16.7732,60000.0
2011-10-20 14:10:00,20.55,20.57,20.47,20.49,76100.0,16.7732,16.7895,16.7079,16.7242,76100.0
2011-10-20 14:20:00,20.5,20.61,20.47,20.61,113400.0,16.7324,16.8222,16.7079,16.8222,113400.0
2011-10-20 14:30:00,20.61,20.74,20.57,20.74,85000.0,16.8222,16.9283,16.7895,16.9283,85000.0
2011-10-20 14:40:00,20.74,20.76,20.68,20.72,59000.0,16.9283,16.9446,16.8793,16.912,59000.0
2011-10-20 14:50:00,20.71,20.77,20.66,20.75,110500.0,16.9038,16.9528,16.863,16.9364,110500.0
2011-10-20 15:00:00,20.75,20.77,20.68,20.76,57100.0,16.9364,16.9528,16.8793,16.9446,57100.0
2011-10-20 15:10:00,20.75,20.77,20.7,20.74,46800.0,16.9364,16.9528,16.8956,16.9283,46800.0
2011-10-20 15:20:00,20.75,20.75,20.57,20.61,55500.0,16.9364,16.9364,16.7895,16.8222,55500.0
2011-10-20 15:30:00,20.61,20.7,20.59,20.61,79100.0,16.8222,16.8956,16.8058,16.8222,79100.0
2011-10-20 15:40:00,20.62,20.79,20.62,20.77,117600.0,16.8303,16.9691,16.8303,16.9528,117600.0
2011-10-20 15:50:00,20.76,20.76,20.67,20.69,232600.0,16.9446,16.9446,16.8711,16.8875,232600.0
2011-10-21 09:30:00,21.04,21.34,21.04,21.22,168600.0,17.1731,17.418,17.1731,17.3201,168600.0
2011-10-21 09:40:00,21.19,21.27,21.13,21.25,88700.0,17.2956,17.3609,17.2466,17.3445,88700.0
2011-10-21 09:50:00,21.25,21.45,21.22,21.45,102700.0,17.3445,17.5078,17.3201,17.5078,102700.0
2011-10-21 10:00:00,21.45,21.49,21.33,21.4,73700.0,17.5078,17.5404,17.4098,17.467,73700.0
2011-10-21 10:10:00,21.41,21.55,21.41,21.52,36700.0,17.4751,17.5894,17.4751,17.5649,36700.0
2011-10-21 10:20:00,21.53,21.63,21.5,21.62,60200.0,17.5731,17.6547,17.5486,17.6465,60200.0
2011-10-21 10:30:00,21.61,21.71,21.57,21.7,104100.0,17.6384,17.72,17.6057,17.7118,104100.0
2011-10-21 10:40:00,21.69,21.7,21.58,21.66,107000.0,17.7037,17.7118,17.6139,17.6792,107000.0
2011-10-21 10:50:00,21.66,21.68,21.57,21.58,56200.0,17.6792,17.6955,17.6057,17.6139,56200.0
2011-10-21 11:00:00,21.58,21.61,21.5,21.52,62300.0,17.6139,17.6384,17.5486,17.5649,62300.0
2011-10-21 11:10:00,21.53,21.56,21.51,21.54,38300.0,17.5731,17.5976,17.5568,17.5812,38300.0
2011-10-21 11:20:00,21.52,21.61,21.5,21.55,40400.0,17.5649,17.6384,17.5486,17.5894,40400.0
2011-10-21 11:30:00,21.57,21.63,21.56,21.6,21300.0,17.6057,17.6547,17.5976,17.6302,21300.0
2011-10-21 11:40:00,21.59,21.66,21.59,21.64,27900.0,17.6221,17.6792,17.6221,17.6629,27900.0
2011-10-21 11:50:00,21.64,21.67,21.6,21.61,11600.0,17.6629,17.6874,17.6302,17.6384,11600.0
2011-10-21 12:00:00,21.62,21.62,21.56,21.59,29200.0,17.6465,17.6465,17.5976,17.6221,29200.0
2011-10-21 12:10:00,21.57,21.59,21.52,21.53,58400.0,17.6057,17.6221,17.5649,17.5731,58400.0
2011-10-21 12:20:00,21.53,21.55,21.49,21.54,49500.0,17.5731,17.5894,17.5404,17.5812,49500.0
2011-10-21 12:30:00,21.54,21.55,21.42,21.43,96700.0,17.5812,17.5894,17.4833,17.4915,96700.0
2011-10-21 12:40:00,21.43,21.43,21.39,21.42,40100.0,17.4915,17.4915,17.4588,17.4833,40100.0
2011-10-21 12:50:00,21.42,21.45,21.37,21.37,45000.0,17.4833,17.5078,17.4425,17.4425,45000.0
2011-10-21 13:00:00,21.36,21.37,21.2,21.24,117000.0,17.4343,17.4425,17.3037,17.3364,117000.0
2011-10-21 13:10:00,21.24,21.31,21.12,21.27,119600.0,17.3364,17.3935,17.2384,17.3609,119600.0
2011-10-21 13:20:00,21.26,21.27,21.11,21.11,92900.0,17.3527,17.3609,17.2303,17.2303,92900.0
2011-10-21 13:30:00,21.11,21.18,21.04,21.17,62200.0,17.2303,17.2874,17.1731,17.2792,62200.0
2011-10-21 13:40:00,21.17,21.18,21.1,21.11,42400.0,17.2792,17.2874,17.2221,17.2303,42400.0
2011-10-21 13:50:00,21.1,21.14,21.0,21.01,63300.0,17.2221,17.2548,17.1405,17.1487,63300.0
2011-10-21 14:00:00,21.0,21.17,20.99,21.15,88100.0,17.1405,17.2792,17.1323,17.2629,88100.0
2011-10-21 14:10:00,21.16,21.21,21.14,21.15,50500.0,17.2711,17.3119,17.2548,17.2629,50500.0
2011-10-21 14:20:00,21.17,21.2,21.12,21.12,55800.0,17.2792,17.3037,17.2384,17.2384,55800.0
2011-10-21 14:30:00,21.14,21.15,21.09,21.14,49100.0,17.2548,17.2629,17.2139,17.2548,49100.0
2011-10-21 14:40:00,21.13,21.2,21.13,21.18,50900.0,17.2466,17.3037,17.2466,17.2874,50900.0
2011-10-21 14:50:00,21.17,21.2,21.1,21.13,101900.0,17.2792,17.3037,17.2221,17.2466,101900.0
2011-10-21 15:00:00,21.13,21.19,21.11,21.14,90100.0,17.2466,17.2956,17.2303,17.2548,90100.0
2011-10-21 15:10:00,21.15,21.16,21.09,21.11,79800.0,17.2629,17.2711,17.2139,17.2303,79800.0
2011-10-21 15:20:00,21.1,21.15,21.08,21.09,142400.0,17.2221,17.2629,17.2058,17.2139,142400.0
2011-10-21 15:30:00,21.09,21.11,20.97,20.97,138200.0,17.2139,17.2303,17.116,17.116,138200.0
2011-10-21 15:40:00,20.96,21.0,20.81,20.84,300100.0,17.1078,17.1405,16.9854,17.0099,300100.0
2011-10-21 15:50:00,20.84,20.93,20.84,20.93,472200.0,17.0099,17.0834,17.0099,17.0834,472200.0
2011-10-24 09:30:00,21.09,21.5,21.02,21.46,273800.0,17.2139,17.5486,17.1568,17.5159,273800.0
2011-10-24 09:40:00,21.46,21.49,21.36,21.46,77200.0,17.5159,17.5404,17.4343,17.5159,77200.0
2011-10-24 09:50:00,21.46,21.48,21.41,21.46,44900.0,17.5159,17.5323,17.4751,17.5159,44900.0
2011-10-24 10:00:00,21.46,21.56,21.44,21.55,82200.0,17.5159,17.5976,17.4996,17.5894,82200.0
2011-10-24 10:10:00,21.55,21.59,21.54,21.59,49500.0,17.5894,17.6221,17.5812,17.6221,49500.0
2011-10-24 10:20:00,21.59,21.59,21.44,21.5,105000.0,17.6221,17.6221,17.4996,17.5486,105000.0
2011-10-24 10:30:00,21.5,21.67,21.49,21.65,53700.0,17.5486,17.6874,17.5404,17.671,53700.0
2011-10-24 10:40:00,21.66,21.68,21.53,21.6,122300.0,17.6792,17.6955,17.5731,17.6302,122300.0
2011-10-24 10:50:00,21.61,21.63,21.55,21.58,93500.0,17.6384,17.6547,17.5894,17.6139,93500.0
2011-10-24 11:00:00,21.59,21.63,21.49,21.63,360700.0,17.6221,17.6547,17.5404,17.6547,360700.0
2011-10-24 11:10:00,21.62,21.67,21.6,21.67,188500.0,17.6465,17.6874,17.6302,17.6874,188500.0
2011-10-24 11:20:00,21.66,21.8,21.66,21.8,119900.0,17.6792,17.7935,17.6792,17.7935,119900.0
2011-10-24 11:30:00,21.8,21.8,21.69,21.73,190100.0,17.7935,17.7935,17.7037,17.7363,190100.0
2011-10-24 11:40:00,21.73,21.81,21.71,21.73,49400.0,17.7363,17.8016,17.72,17.7363,49400.0
2011-10-24 11:50:00,21.73,21.73,21.67,21.69,23900.0,17.7363,17.7363,17.6874,17.7037,23900.0
2011-10-24 12:00:00,21.7,21.71,21.64,21.71,78000.0,17.7118,17.72,17.6629,17.72,78000.0
2011-10-24 12:10:00,21.69,21.77,21.66,21.74,82800.0,17.7037,17.769,17.6792,17.7445,82800.0
2011-10-24 12:20:00,21.74,21.79,21.7,21.79,117900.0,17.7445,17.7853,17.7118,17.7853,117900.0
2011-10-24 12:30:00,21.79,21.79,21.68,21.71,50500.0,17.7853,17.7853,17.6955,17.72,50500.0
2011-10-24 12:40:00,21.71,21.72,21.65,21.67,148000.0,17.72,17.7282,17.671,17.6874,148000.0
2011-10-24 12:50:00,21.67,21.69,21.67,21.68,38800.0,17.6874,17.7037,17.6874,17.6955,38800.0
2011-10-24 13:00:00,21.68,21.7,21.65,21.67,31900.0,17.6955,17.7118,17.671,17.6874,31900.0
2011-10-24 13:10:00,21.67,21.75,21.67,21.75,137100.0,17.6874,17.7527,17.6874,17.7527,137100.0
2011-10-24 13:20:00,21.74,21.74,21.69,21.7,29200.0,17.7445,17.7445,17.7037,17.7118,29200.0
2011-10-24 13:30:00,21.71,21.74,21.7,21.71,26100.0,17.72,17.7445,17.7118,17.72,26100.0
2011-10-24 13:40:00,21.7,21.83,21.69,21.83,55000.0,17.7118,17.8179,17.7037,17.8179,55000.0
2011-10-24 13:50:00,21.82,21.86,21.82,21.82,19100.0,17.8098,17.8424,17.8098,17.8098,19100.0
2011-10-24 14:00:00,21.82,21.85,21.73,21.75,40900.0,17.8098,17.8343,17.7363,17.7527,40900.0
2011-10-24 14:10:00,21.74,21.75,21.63,21.64,287600.0,17.7445,17.7527,17.6547,17.6629,287600.0
2011-10-24 14:20:00,21.65,21.69,21.62,21.67,54900.0,17.671,17.7037,17.6465,17.6874,54900.0
2011-10-24 14:30:00,21.67,21.78,21.67,21.77,102600.0,17.6874,17.7771,17.6874,17.769,102600.0
2011-10-24 14:40:00,21.77,21.81,21.73,21.75,173900.0,17.769,17.8016,17.7363,17.7527,173900.0
2011-10-24 14:50:00,21.75,21.79,21.74,21.75,70700.0,17.7527,17.7853,17.7445,17.7527,70700.0
2011-10-24 15:00:00,21.75,21.76,21.73,21.75,82400.0,17.7527,17.7608,17.7363,17.7527,82400.0
2011-10-24 15:10:00,21.74,21.79,21.69,21.77,124800.0,17.7445,17.7853,17.7037,17.769,124800.0
2011-10-24 15:20:00,21.78,21.79,21.7,21.71,99800.0,17.7771,17.7853,17.7118,17.72,99800.0
2011-10-24 15:30:00,21.71,21.82,21.7,21.8,130700.0,17.72,17.8098,17.7118,17.7935,130700.0
2011-10-24 15:40:00,21.8,21.89,21.78,21.87,203600.0,17.7935,17.8669,17.7771,17.8506,203600.0
2011-10-24 15:50:00,21.86,21.93,21.85,21.92,223300.0,17.8424,17.8996,17.8343,17.8914,223300.0
2011-10-25 09:30:00,21.69,21.74,21.4,21.42,107100.0,17.7037,17.7445,17.467,17.4833,107100.0
2011-10-25 09:40:00,21.42,21.86,21.41,21.79,74100.0,17.4833,17.8424,17.4751,17.7853,74100.0
2011-10-25 09:50:00,21.81,21.94,21.65,21.84,63900.0,17.8016,17.9077,17.671,17.8261,63900.0
2011-10-25 10:00:00,21.84,21.86,21.61,21.65,159300.0,17.8261,17.8424,17.6384,17.671,159300.0
2011-10-25 10:10:00,21.66,21.72,21.58,21.64,56000.0,17.6792,17.7282,17.6139,17.6629,56000.0
2011-10-25 10:20:00,21.64,21.7,21.57,21.66,37200.0,17.6629,17.7118,17.6057,17.6792,37200.0
2011-10-25 10:30:00,21.65,21.7,21.59,21.67,70500.0,17.671,17.7118,17.6221,17.6874,70500.0
2011-10-25 10:40:00,21.68,21.8,21.68,21.79,56800.0,17.6955,17.7935,17.6955,17.7853,56800.0
2011-10-25 10:50:00,21.78,21.82,21.71,21.71,58600.0,17.7771,17.8098,17.72,17.72,58600.0
2011-10-25 11:00:00,21.71,21.73,21.53,21.62,118900.0,17.72,17.7363,17.5731,17.6465,118900.0
2011-10-25 11:10:00,21.62,21.63,21.55,21.55,34800.0,17.6465,17.6547,17.5894,17.5894,34800.0
2011-10-25 11:20:00,21.55,21.66,21.48,21.64,51000.0,17.5894,17.6792,17.5323,17.6629,51000.0
2011-10-25 11:30:00,21.64,21.66,21.57,21.63,21200.0,17.6629,17.6792,17.6057,17.6547,21200.0
2011-10-25 11:40:00,21.63,21.64,21.55,21.56,17600.0,17.6547,17.6629,17.5894,17.5976,17600.0
2011-10-25 11:50:00,21.56,21.63,21.56,21.62,13500.0,17.5976,17.6547,17.5976,17.6465,13500.0
2011-10-25 12:00:00,21.63,21.72,21.57,21.72,17200.0,17.6547,17.7282,17.6057,17.7282,17200.0
2011-10-25 12:10:00,21.7,21.77,21.69,21.75,35200.0,17.7118,17.769,17.7037,17.7527,35200.0
2011-10-25 12:20:00,21.74,21.77,21.71,21.75,16900.0,17.7445,17.769,17.72,17.7527,16900.0
2011-10-25 12:30:00,21.74,21.75,21.71,21.72,16600.0,17.7445,17.7527,17.72,17.7282,16600.0
2011-10-25 12:40:00,21.71,21.71,21.58,21.59,76000.0,17.72,17.72,17.6139,17.6221,76000.0
2011-10-25 12:50:00,21.6,21.6,21.55,21.58,24600.0,17.6302,17.6302,17.5894,17.6139,24600.0
2011-10-25 13:00:00,21.58,21.61,21.55,21.59,34100.0,17.6139,17.6384,17.5894,17.6221,34100.0
2011-10-25 13:10:00,21.59,21.6,21.52,21.52,24100.0,17.6221,17.6302,17.5649,17.5649,24100.0
2011-10-25 13:20:00,21.52,21.54,21.47,21.49,42300.0,17.5649,17.5812,17.5241,17.5404,42300.0
2011-10-25 13:30:00,21.48,21.51,21.43,21.46,24100.0,17.5323,17.5568,17.4915,17.5159,24100.0
2011-10-25 13:40:00,21.46,21.46,21.37,21.4,39600.0,17.5159,17.5159,17.4425,17.467,39600.0
2011-10-25 13:50:00,21.4,21.45,21.4,21.44,29000.0,17.467,17.5078,17.467,17.4996,29000.0
2011-10-25 14:00:00,21.43,21.43,21.24,21.29,93200.0,17.4915,17.4915,17.3364,17.3772,93200.0
2011-10-25 14:10:00,21.29,21.29,21.19,21.21,80500.0,17.3772,17.3772,17.2956,17.3119,80500.0
2011-10-25 14:20:00,21.21,21.28,21.19,21.27,66000.0,17.3119,17.369,17.2956,17.3609,66000.0
2011-10-25 14:30:00,21.26,21.26,21.16,21.17,52700.0,17.3527,17.3527,17.2711,17.2792,52700.0
2011-10-25 14:40:00,21.17,21.3,21.15,21.29,67400.0,17.2792,17.3854,17.2629,17.3772,67400.0
2011-10-25 14:50:00,21.28,21.31,21.25,21.31,70500.0,17.369,17.3935,17.3445,17.3935,70500.0
2011-10-25 15:00:00,21.32,21.44,21.32,21.4,124200.0,17.4017,17.4996,17.4017,17.467,124200.0
2011-10-25 15:10:00,21.4,21.41,21.28,21.28,39600.0,17.467,17.4751,17.369,17.369,39600.0
2011-10-25 15:20:00,21.28,21.28,21.18,21.21,90500.0,17.369,17.369,17.2874,17.3119,90500.0
2011-10-25 15:30:00,21.21,21.26,21.21,21.22,74300.0,17.3119,17.3527,17.3119,17.3201,74300.0
2011-10-25 15:40:00,21.22,21.24,21.15,21.16,106800.0,17.3201,17.3364,17.2629,17.2711,106800.0
2011-10-25 15:50:00,21.16,21.16,20.91,21.02,650700.0,17.2711,17.2711,17.067,17.1568,650700.0
2011-10-26 09:30:00,21.41,21.58,21.3,21.39,88100.0,17.4751,17.6139,17.3854,17.4588,88100.0
2011-10-26 09:40:00,21.39,21.52,21.39,21.44,153900.0,17.4588,17.5649,17.4588,17.4996,153900.0
2011-10-26 09:50:00,21.42,21.46,21.36,21.4,75400.0,17.4833,17.5159,17.4343,17.467,75400.0
2011-10-26 10:00:00,21.41,21.44,21.13,21.17,77600.0,17.4751,17.4996,17.2466,17.2792,77600.0
2011-10-26 10:10:00,21.16,21.19,20.88,21.01,163100.0,17.2711,17.2956,17.0425,17.1487,163100.0
2011-10-26 10:20:00,21.03,21.11,21.0,21.03,48000.0,17.165,17.2303,17.1405,17.165,48000.0
2011-10-26 10:30:00,21.03,21.08,21.0,21.07,98200.0,17.165,17.2058,17.1405,17.1976,98200.0
2011-10-26 10:40:00,21.06,21.07,20.7,20.71,148300.0,17.1895,17.1976,16.8956,16.9038,148300.0
2011-10-26 10:50:00,20.7,20.75,20.54,20.64,91400.0,16.8956,16.9364,16.765,16.8467,91400.0
2011-10-26 11:00:00,20.64,20.93,20.64,20.89,79700.0,16.8467,17.0834,16.8467,17.0507,79700.0
2011-10-26 11:10:00,20.9,20.91,20.79,20.91,106800.0,17.0589,17.067,16.9691,17.067,106800.0
2011-10-26 11:20:00,20.91,20.94,20.8,20.93,65200.0,17.067,17.0915,16.9772,17.0834,65200.0
2011-10-26 11:30:00,20.92,21.1,20.91,21.09,75100.0,17.0752,17.2221,17.067,17.2139,75100.0
2011-10-26 11:40:00,21.08,21.28,21.08,21.2,77200.0,17.2058,17.369,17.2058,17.3037,77200.0
2011-10-26 11:50:00,21.2,21.22,21.05,21.06,45400.0,17.3037,17.3201,17.1813,17.1895,45400.0
2011-10-26 12:00:00,21.06,21.18,21.05,21.13,25800.0,17.1895,17.2874,17.1813,17.2466,25800.0
2011-10-26 12:10:00,21.12,21.2,21.1,21.16,27200.0,17.2384,17.3037,17.2221,17.2711,27200.0
2011-10-26 12:20:00,21.16,21.19,21.12,21.19,28100.0,17.2711,17.2956,17.2384,17.2956,28100.0
2011-10-26 12:30:00,21.2,21.22,21.17,21.21,51900.0,17.3037,17.3201,17.2792,17.3119,51900.0
2011-10-26 12:40:00,21.21,21.22,21.13,21.19,47200.0,17.3119,17.3201,17.2466,17.2956,47200.0
2011-10-26 12:50:00,21.19,21.22,21.07,21.09,86400.0,17.2956,17.3201,17.1976,17.2139,86400.0
2011-10-26 13:00:00,21.08,21.09,21.01,21.02,65000.0,17.2058,17.2139,17.1487,17.1568,65000.0
2011-10-26 13:10:00,21.02,21.02,20.92,20.98,42600.0,17.1568,17.1568,17.0752,17.1242,42600.0
2011-10-26 13:20:00,20.98,21.09,20.97,21.09,73500.0,17.1242,17.2139,17.116,17.2139,73500.0
2011-10-26 13:30:00,21.09,21.29,21.09,21.29,160800.0,17.2139,17.3772,17.2139,17.3772,160800.0
2011-10-26 13:40:00,21.3,21.32,21.2,21.25,46300.0,17.3854,17.4017,17.3037,17.3445,46300.0
2011-10-26 13:50:00,21.26,21.35,21.18,21.27,61700.0,17.3527,17.4262,17.2874,17.3609,61700.0
2011-10-26 14:00:00,21.28,21.43,21.28,21.42,58100.0,17.369,17.4915,17.369,17.4833,58100.0
2011-10-26 14:10:00,21.42,21.45,21.21,21.21,67900.0,17.4833,17.5078,17.3119,17.3119,67900.0
2011-10-26 14:20:00,21.23,21.31,21.21,21.28,30400.0,17.3282,17.3935,17.3119,17.369,30400.0
2011-10-26 14:30:00,21.28,21.47,21.25,21.44,71800.0,17.369,17.5241,17.3445,17.4996,71800.0
2011-10-26 14:40:00,21.43,21.46,21.4,21.41,124400.0,17.4915,17.5159,17.467,17.4751,124400.0
2011-10-26 14:50:00,21.41,21.41,21.3,21.36,38000.0,17.4751,17.4751,17.3854,17.4343,38000.0
2011-10-26 15:00:00,21.36,21.45,21.36,21.42,53200.0,17.4343,17.5078,17.4343,17.4833,53200.0
2011-10-26 15:10:00,21.41,21.53,21.39,21.48,70500.0,17.4751,17.5731,17.4588,17.5323,70500.0
2011-10-26 15:20:00,21.47,21.54,21.4,21.49,100800.0,17.5241,17.5812,17.467,17.5404,100800.0
2011-10-26 15:30:00,21.49,21.57,21.47,21.52,138900.0,17.5404,17.6057,17.5241,17.5649,138900.0
2011-10-26 15:40:00,21.52,21.6,21.41,21.43,116500.0,17.5649,17.6302,17.4751,17.4915,116500.0
2011-10-26 15:50:00,21.42,21.44,21.34,21.4,220000.0,17.4833,17.4996,17.418,17.467,220000.0
2011-10-27 09:30:00,22.0,22.18,21.5,21.54,314200.0,17.9567,18.1036,17.5486,17.5812,314200.0
2011-10-27 09:40:00,21.54,21.85,21.5,21.76,175600.0,17.5812,17.8343,17.5486,17.7608,175600.0
2011-10-27 09:50:00,21.76,21.78,21.2,21.36,288500.0,17.7608,17.7771,17.3037,17.4343,288500.0
2011-10-27 10:00:00,21.36,21.56,21.2,21.35,211500.0,17.4343,17.5976,17.3037,17.4262,211500.0
2011-10-27 10:10:00,21.36,21.54,21.29,21.53,163300.0,17.4343,17.5812,17.3772,17.5731,163300.0
2011-10-27 10:20:00,21.53,21.56,21.45,21.45,91700.0,17.5731,17.5976,17.5078,17.5078,91700.0
2011-10-27 10:30:00,21.47,21.47,21.26,21.38,156900.0,17.5241,17.5241,17.3527,17.4507,156900.0
2011-10-27 10:40:00,21.38,21.73,21.37,21.73,104200.0,17.4507,17.7363,17.4425,17.7363,104200.0
2011-10-27 10:50:00,21.74,21.74,21.59,21.63,127700.0,17.7445,17.7445,17.6221,17.6547,127700.0
2011-10-27 11:00:00,21.63,21.69,21.6,21.64,92600.0,17.6547,17.7037,17.6302,17.6629,92600.0
2011-10-27 11:10:00,21.64,21.68,21.62,21.65,60200.0,17.6629,17.6955,17.6465,17.671,60200.0
2011-10-27 11:20:00,21.65,21.73,21.63,21.73,40800.0,17.671,17.7363,17.6547,17.7363,40800.0
2011-10-27 11:30:00,21.73,21.8,21.7,21.75,46000.0,17.7363,17.7935,17.7118,17.7527,46000.0
2011-10-27 11:40:00,21.75,21.78,21.51,21.57,256700.0,17.7527,17.7771,17.5568,17.6057,256700.0
2011-10-27 11:50:00,21.58,21.79,21.58,21.71,59700.0,17.6139,17.7853,17.6139,17.72,59700.0
2011-10-27 12:00:00,21.72,21.8,21.64,21.68,224800.0,17.7282,17.7935,17.6629,17.6955,224800.0
2011-10-27 12:10:00,21.68,21.7,21.57,21.61,132700.0,17.6955,17.7118,17.6057,17.6384,132700.0
2011-10-27 12:20:00,21.61,21.67,21.43,21.49,202600.0,17.6384,17.6874,17.4915,17.5404,202600.0
2011-10-27 12:30:00,21.5,21.55,21.35,21.42,214100.0,17.5486,17.5894,17.4262,17.4833,214100.0
2011-10-27 12:40:00,21.42,21.52,21.34,21.5,129600.0,17.4833,17.5649,17.418,17.5486,129600.0
2011-10-27 12:50:00,21.5,21.52,21.48,21.51,55200.0,17.5486,17.5649,17.5323,17.5568,55200.0
2011-10-27 13:00:00,21.51,21.56,21.5,21.56,47700.0,17.5568,17.5976,17.5486,17.5976,47700.0
2011-10-27 13:10:00,21.56,21.6,21.5,21.56,106400.0,17.5976,17.6302,17.5486,17.5976,106400.0
2011-10-27 13:20:00,21.55,21.65,21.55,21.65,68900.0,17.5894,17.671,17.5894,17.671,68900.0
2011-10-27 13:30:00,21.65,21.68,21.6,21.61,154500.0,17.671,17.6955,17.6302,17.6384,154500.0
2011-10-27 13:40:00,21.61,21.65,21.59,21.65,221500.0,17.6384,17.671,17.6221,17.671,221500.0
2011-10-27 13:50:00,21.65,21.81,21.64,21.8,112500.0,17.671,17.8016,17.6629,17.7935,112500.0
2011-10-27 14:00:00,21.81,21.84,21.73,21.73,196800.0,17.8016,17.8261,17.7363,17.7363,196800.0
2011-10-27 14:10:00,21.73,21.74,21.55,21.57,236100.0,17.7363,17.7445,17.5894,17.6057,236100.0
2011-10-27 14:20:00,21.58,21.62,21.52,21.58,123000.0,17.6139,17.6465,17.5649,17.6139,123000.0
2011-10-27 14:30:00,21.58,21.63,21.55,21.61,253100.0,17.6139,17.6547,17.5894,17.6384,253100.0
2011-10-27 14:40:00,21.62,21.64,21.58,21.58,177200.0,17.6465,17.6629,17.6139,17.6139,177200.0
2011-10-27 14:50:00,21.57,21.62,21.53,21.62,159900.0,17.6057,17.6465,17.5731,17.6465,159900.0
2011-10-27 15:00:00,21.62,21.64,21.56,21.57,390900.0,17.6465,17.6629,17.5976,17.6057,390900.0
2011-10-27 15:10:00,21.57,21.6,21.55,21.6,194600.0,17.6057,17.6302,17.5894,17.6302,194600.0
2011-10-27 15:20:00,21.6,21.63,21.58,21.59,182000.0,17.6302,17.6547,17.6139,17.6221,182000.0
2011-10-27 15:30:00,21.57,21.6,21.36,21.38,392100.0,17.6057,17.6302,17.4343,17.4507,392100.0
2011-10-27 15:40:00,21.38,21.48,21.21,21.24,332100.0,17.4507,17.5323,17.3119,17.3364,332100.0
2011-10-27 15:50:00,21.24,21.38,21.21,21.38,444100.0,17.3364,17.4507,17.3119,17.4507,444100.0
2011-10-28 09:30:00,21.28,21.33,21.05,21.2,201900.0,17.369,17.4098,17.1813,17.3037,201900.0
2011-10-28 09:40:00,21.2,21.22,20.88,20.91,209100.0,17.3037,17.3201,17.0425,17.067,209100.0
2011-10-28 09:50:00,20.9,21.05,20.87,21.04,204200.0,17.0589,17.1813,17.0344,17.1731,204200.0
2011-10-28 10:00:00,21.03,21.04,20.7,20.75,174200.0,17.165,17.1731,16.8956,16.9364,174200.0
2011-10-28 10:10:00,20.75,20.84,20.7,20.72,128500.0,16.9364,17.0099,16.8956,16.912,128500.0
2011-10-28 10:20:00,20.73,20.73,20.62,20.65,218400.0,16.9201,16.9201,16.8303,16.8548,218400.0
2011-10-28 10:30:00,20.66,20.68,20.62,20.66,146300.0,16.863,16.8793,16.8303,16.863,146300.0
2011-10-28 10:40:00,20.66,20.68,20.4,20.41,258500.0,16.863,16.8793,16.6508,16.6589,258500.0
2011-10-28 10:50:00,20.42,20.6,20.3,20.6,402000.0,16.6671,16.814,16.5691,16.814,402000.0
2011-10-28 11:00:00,20.6,20.67,20.44,20.51,287100.0,16.814,16.8711,16.6834,16.7405,287100.0
2011-10-28 11:10:00,20.51,20.56,20.48,20.48,131500.0,16.7405,16.7814,16.7161,16.7161,131500.0
2011-10-28 11:20:00,20.48,20.54,20.45,20.51,92600.0,16.7161,16.765,16.6916,16.7405,92600.0
2011-10-28 11:30:00,20.52,20.56,20.4,20.41,153700.0,16.7487,16.7814,16.6508,16.6589,153700.0
2011-10-28 11:40:00,20.4,20.4,20.06,20.12,448000.0,16.6508,16.6508,16.3732,16.4222,448000.0
2011-10-28 11:50:00,20.12,20.2,19.86,19.9,344400.0,16.4222,16.4875,16.21,16.2427,344400.0
2011-10-28 12:00:00,19.91,19.95,19.9,19.95,174600.0,16.2508,16.2835,16.2427,16.2835,174600.0
2011-10-28 12:10:00,19.95,20.18,19.94,20.17,143000.0,16.2835,16.4712,16.2753,16.463,143000.0
2011-10-28 12:20:00,20.17,20.18,19.96,19.99,71300.0,16.463,16.4712,16.2916,16.3161,71300.0
2011-10-28 12:30:00,19.98,20.05,19.85,19.87,145000.0,16.308,16.3651,16.2018,16.2182,145000.0
2011-10-28 12:40:00,19.89,19.96,19.85,19.89,143300.0,16.2345,16.2916,16.2018,16.2345,143300.0
2011-10-28 12:50:00,19.88,20.14,19.88,20.14,195300.0,16.2263,16.4385,16.2263,16.4385,195300.0
2011-10-28 13:00:00,20.15,20.17,20.02,20.02,82600.0,16.4467,16.463,16.3406,16.3406,82600.0
2011-10-28 13:10:00,20.03,20.12,20.03,20.11,67600.0,16.3488,16.4222,16.3488,16.4141,67600.0
2011-10-28 13:20:00,20.1,20.22,20.06,20.06,117900.0,16.4059,16.5038,16.3732,16.3732,117900.0
2011-10-28 13:30:00,20.06,20.11,19.99,20.1,119000.0,16.3732,16.4141,16.3161,16.4059,119000.0
2011-10-28 13:40:00,20.11,20.17,20.09,20.15,177500.0,16.4141,16.463,16.3977,16.4467,177500.0
2011-10-28 13:50:00,20.15,20.2,20.05,20.05,225100.0,16.4467,16.4875,16.3651,16.3651,225100.0
2011-10-28 14:00:00,20.05,20.16,20.05,20.14,117900.0,16.3651,16.4549,16.3651,16.4385,117900.0
2011-10-28 14:10:00,20.15,20.18,20.0,20.01,251400.0,16.4467,16.4712,16.3243,16.3324,251400.0
2011-10-28 14:20:00,20.01,20.07,20.0,20.02,75900.0,16.3324,16.3814,16.3243,16.3406,75900.0
2011-10-28 14:30:00,20.02,20.05,20.0,20.04,135900.0,16.3406,16.3651,16.3243,16.3569,135900.0
2011-10-28 14:40:00,20.04,20.08,20.03,20.05,165800.0,16.3569,16.3896,16.3488,16.3651,165800.0
2011-10-28 14:50:00,20.05,20.14,20.04,20.13,175800.0,16.3651,16.4385,16.3569,16.4304,175800.0
2011-10-28 15:00:00,20.14,20.33,20.13,20.29,286800.0,16.4385,16.5936,16.4304,16.561,286800.0
2011-10-28 15:10:00,20.29,20.32,20.13,20.23,465500.0,16.561,16.5855,16.4304,16.512,465500.0
2011-10-28 15:20:00,20.23,20.27,20.13,20.17,441300.0,16.512,16.5447,16.4304,16.463,441300.0
2011-10-28 15:30:00,20.18,20.19,20.11,20.18,260700.0,16.4712,16.4794,16.4141,16.4712,260700.0
2011-10-28 15:40:00,20.18,20.31,20.18,20.3,349300.0,16.4712,16.5773,16.4712,16.5691,349300.0
2011-10-28 15:50:00,20.29,20.35,20.28,20.29,666400.0,16.561,16.61,16.5528,16.561,666400.0
2011-10-31 09:30:00,20.13,20.27,19.8,19.84,297600.0,16.4304,16.5447,16.161,16.1937,297600.0
2011-10-31 09:40:00,19.84,19.91,19.69,19.73,223400.0,16.1937,16.2508,16.0712,16.1039,223400.0
2011-10-31 09:50:00,19.72,19.9,19.69,19.71,296500.0,16.0957,16.2427,16.0712,16.0876,296500.0
2011-10-31 10:00:00,19.71,19.87,19.68,19.8,134800.0,16.0876,16.2182,16.0631,16.161,134800.0
2011-10-31 10:10:00,19.8,20.0,19.8,19.86,191000.0,16.161,16.3243,16.161,16.21,191000.0
2011-10-31 10:20:00,19.86,19.88,19.78,19.87,69100.0,16.21,16.2263,16.1447,16.2182,69100.0
2011-10-31 10:30:00,19.87,20.0,19.87,19.98,131500.0,16.2182,16.3243,16.2182,16.308,131500.0
2011-10-31 10:40:00,19.99,20.0,19.88,19.9,94900.0,16.3161,16.3243,16.2263,16.2427,94900.0
2011-10-31 10:50:00,19.91,19.97,19.89,19.92,125600.0,16.2508,16.2998,16.2345,16.259,125600.0
2011-10-31 11:00:00,19.93,19.99,19.84,19.85,88700.0,16.2671,16.3161,16.1937,16.2018,88700.0
2011-10-31 11:10:00,19.85,19.86,19.8,19.81,58200.0,16.2018,16.21,16.161,16.1692,58200.0
2011-10-31 11:20:00,19.8,19.85,19.78,19.84,52700.0,16.161,16.2018,16.1447,16.1937,52700.0
2011-10-31 11:30:00,19.83,20.02,19.83,20.01,84700.0,16.1855,16.3406,16.1855,16.3324,84700.0
2011-10-31 11:40:00,20.01,20.04,19.92,19.92,95500.0,16.3324,16.3569,16.259,16.259,95500.0
2011-10-31 11:50:00,19.92,19.98,19.88,19.94,44300.0,16.259,16.308,16.2263,16.2753,44300.0
2011-10-31 12:00:00,19.94,19.94,19.85,19.85,58300.0,16.2753,16.2753,16.2018,16.2018,58300.0
2011-10-31 12:10:00,19.86,19.95,19.86,19.89,52200.0,16.21,16.2835,16.21,16.2345,52200.0
2011-10-31 12:20:00,19.9,19.94,19.84,19.86,64100.0,16.2427,16.2753,16.1937,16.21,64100.0
2011-10-31 12:30:00,19.86,19.96,19.86,19.96,63500.0,16.21,16.2916,16.21,16.2916,63500.0
2011-10-31 12:40:00,19.95,19.95,19.87,19.91,63000.0,16.2835,16.2835,16.2182,16.2508,63000.0
2011-10-31 12:50:00,19.91,19.93,19.86,19.9,57400.0,16.2508,16.2671,16.21,16.2427,57400.0
2011-10-31 13:00:00,19.89,19.98,19.86,19.94,98500.0,16.2345,16.308,16.21,16.2753,98500.0
2011-10-31 13:10:00,19.94,19.96,19.92,19.93,49700.0,16.2753,16.2916,16.259,16.2671,49700.0
2011-10-31 13:20:00,19.94,19.97,19.9,19.91,70300.0,16.2753,16.2998,16.2427,16.2508,70300.0
2011-10-31 13:30:00,19.91,20.0,19.91,19.98,77700.0,16.2508,16.3243,16.2508,16.308,77700.0
2011-10-31 13:40:00,19.98,20.01,19.94,19.98,70700.0,16.308,16.3324,16.2753,16.308,70700.0
2011-10-31 13:50:00,19.99,20.07,19.98,20.06,84600.0,16.3161,16.3814,16.308,16.3732,84600.0
2011-10-31 14:00:00,20.06,20.07,20.0,20.03,59100.0,16.3732,16.3814,16.3243,16.3488,59100.0
2011-10-31 14:10:00,20.03,20.03,19.91,20.0,80800.0,16.3488,16.3488,16.2508,16.3243,80800.0
2011-10-31 14:20:00,20.0,20.04,19.9,19.96,75300.0,16.3243,16.3569,16.2427,16.2916,75300.0
2011-10-31 14:30:00,19.95,20.0,19.93,19.96,82800.0,16.2835,16.3243,16.2671,16.2916,82800.0
2011-10-31 14:40:00,19.96,20.05,19.95,20.05,69700.0,16.2916,16.3651,16.2835,16.3651,69700.0
2011-10-31 14:50:00,20.05,20.21,20.04,20.13,169800.0,16.3651,16.4957,16.3569,16.4304,169800.0
2011-10-31 15:00:00,20.14,20.14,19.98,19.98,104100.0,16.4385,16.4385,16.308,16.308,104100.0
2011-10-31 15:10:00,19.98,19.99,19.9,19.9,161800.0,16.308,16.3161,16.2427,16.2427,161800.0
2011-10-31 15:20:00,19.9,19.9,19.8,19.8,125200.0,16.2427,16.2427,16.161,16.161,125200.0
2011-10-31 15:30:00,19.8,19.98,19.8,19.95,271700.0,16.161,16.308,16.161,16.2835,271700.0
2011-10-31 15:40:00,19.96,20.01,19.94,19.97,332500.0,16.2916,16.3324,16.2753,16.2998,332500.0
2011-10-31 15:50:00,19.96,19.96,19.81,19.81,449900.0,16.2916,16.2916,16.1692,16.1692,449900.0
2011-11-01 09:30:00,19.05,19.33,19.0,19.08,246600.0,15.5489,15.7774,15.5081,15.5734,246600.0
2011-11-01 09:40:00,19.07,19.43,19.07,19.2,166000.0,15.5652,15.859,15.5652,15.6713,166000.0
2011-11-01 09:50:00,19.19,19.29,19.18,19.28,149600.0,15.6631,15.7448,15.655,15.7366,149600.0
2011-11-01 10:00:00,19.28,19.37,19.19,19.27,100200.0,15.7366,15.8101,15.6631,15.7284,100200.0
2011-11-01 10:10:00,19.26,19.41,19.23,19.25,121400.0,15.7203,15.8427,15.6958,15.7121,121400.0
2011-11-01 10:20:00,19.26,19.42,19.21,19.4,96300.0,15.7203,15.8509,15.6795,15.8345,96300.0
2011-11-01 10:30:00,19.41,19.54,19.38,19.47,159900.0,15.8427,15.9488,15.8182,15.8917,159900.0
2011-11-01 10:40:00,19.48,19.55,19.34,19.39,48700.0,15.8998,15.957,15.7856,15.8264,48700.0
2011-11-01 10:50:00,19.38,19.46,19.37,19.41,115500.0,15.8182,15.8835,15.8101,15.8427,115500.0
2011-11-01 11:00:00,19.42,19.45,19.25,19.26,102500.0,15.8509,15.8754,15.7121,15.7203,102500.0
2011-11-01 11:10:00,19.26,19.39,19.25,19.39,56200.0,15.7203,15.8264,15.7121,15.8264,56200.0
2011-11-01 11:20:00,19.39,19.42,19.3,19.32,82900.0,15.8264,15.8509,15.7529,15.7693,82900.0
2011-11-01 11:30:00,19.32,19.33,19.21,19.26,70300.0,15.7693,15.7774,15.6795,15.7203,70300.0
2011-11-01 11:40:00,19.27,19.31,19.17,19.21,77100.0,15.7284,15.7611,15.6468,15.6795,77100.0
2011-11-01 11:50:00,19.22,19.22,19.05,19.08,127500.0,15.6876,15.6876,15.5489,15.5734,127500.0
2011-11-01 12:00:00,19.08,19.16,19.0,19.14,105100.0,15.5734,15.6387,15.5081,15.6223,105100.0
2011-11-01 12:10:00,19.14,19.22,19.09,19.11,53800.0,15.6223,15.6876,15.5815,15.5978,53800.0
2011-11-01 12:20:00,19.09,19.18,19.05,19.15,82100.0,15.5815,15.655,15.5489,15.6305,82100.0
2011-11-01 12:30:00,19.14,19.3,19.13,19.24,90500.0,15.6223,15.7529,15.6142,15.704,90500.0
2011-11-01 12:40:00,19.24,19.29,19.07,19.08,74200.0,15.704,15.7448,15.5652,15.5734,74200.0
2011-11-01 12:50:00,19.07,19.12,19.05,19.09,56500.0,15.5652,15.606,15.5489,15.5815,56500.0
2011-11-01 13:00:00,19.07,19.18,19.06,19.1,65500.0,15.5652,15.655,15.557,15.5897,65500.0
2011-11-01 13:10:00,19.1,19.16,19.08,19.16,61700.0,15.5897,15.6387,15.5734,15.6387,61700.0
2011-11-01 13:20:00,19.16,19.29,19.03,19.26,123900.0,15.6387,15.7448,15.5325,15.7203,123900.0
2011-11-01 13:30:00,19.27,19.31,19.2,19.24,142900.0,15.7284,15.7611,15.6713,15.704,142900.0
2011-11-01 13:40:00,19.25,19.39,19.21,19.28,152000.0,15.7121,15.8264,15.6795,15.7366,152000.0
2011-11-01 13:50:00,19.29,19.37,19.1,19.17,122900.0,15.7448,15.8101,15.5897,15.6468,122900.0
2011-11-01 14:00:00,19.17,19.27,19.13,19.26,78600.0,15.6468,15.7284,15.6142,15.7203,78600.0
2011-11-01 14:10:00,19.26,19.29,19.2,19.26,96400.0,15.7203,15.7448,15.6713,15.7203,96400.0
2011-11-01 14:20:00,19.27,19.36,19.25,19.29,164000.0,15.7284,15.8019,15.7121,15.7448,164000.0
2011-11-01 14:30:00,19.29,19.34,19.16,19.18,121600.0,15.7448,15.7856,15.6387,15.655,121600.0
2011-11-01 14:40:00,19.18,19.33,19.16,19.31,107400.0,15.655,15.7774,15.6387,15.7611,107400.0
2011-11-01 14:50:00,19.31,19.36,19.17,19.28,93400.0,15.7611,15.8019,15.6468,15.7366,93400.0
2011-11-01 15:00:00,19.28,19.28,19.11,19.16,121400.0,15.7366,15.7366,15.5978,15.6387,121400.0
2011-11-01 15:10:00,19.16,19.26,19.13,19.21,123000.0,15.6387,15.7203,15.6142,15.6795,123000.0
2011-11-01 15:20:00,19.21,19.22,19.09,19.21,99400.0,15.6795,15.6876,15.5815,15.6795,99400.0
2011-11-01 15:30:00,19.21,19.35,19.19,19.33,115500.0,15.6795,15.7937,15.6631,15.7774,115500.0
2011-11-01 15:40:00,19.34,19.34,19.05,19.14,298200.0,15.7856,15.7856,15.5489,15.6223,298200.0
2011-11-01 15:50:00,19.14,19.17,19.07,19.12,315500.0,15.6223,15.6468,15.5652,15.606,315500.0
2011-11-02 09:30:00,19.42,19.75,19.27,19.35,158100.0,15.8509,16.1202,15.7284,15.7937,158100.0
2011-11-02 09:40:00,19.3,19.37,19.1,19.12,240400.0,15.7529,15.8101,15.5897,15.606,240400.0
2011-11-02 09:50:00,19.13,19.16,18.95,18.98,183400.0,15.6142,15.6387,15.4673,15.4917,183400.0
2011-11-02 10:00:00,18.98,18.99,18.72,18.77,458400.0,15.4917,15.4999,15.2795,15.3203,458400.0
2011-11-02 10:10:00,18.78,18.91,18.75,18.91,226300.0,15.3285,15.4346,15.304,15.4346,226300.0
2011-11-02 10:20:00,18.91,19.08,18.91,19.0,280600.0,15.4346,15.5734,15.4346,15.5081,280600.0
2011-11-02 10:30:00,19.01,19.02,18.95,18.98,133500.0,15.5162,15.5244,15.4673,15.4917,133500.0
2011-11-02 10:40:00,18.99,19.15,18.98,19.1,225500.0,15.4999,15.6305,15.4917,15.5897,225500.0
2011-11-02 10:50:00,19.11,19.28,19.05,19.26,187800.0,15.5978,15.7366,15.5489,15.7203,187800.0
2011-11-02 11:00:00,19.26,19.35,18.89,19.3,212600.0,15.7203,15.7937,15.4183,15.7529,212600.0
2011-11-02 11:10:00,19.3,19.3,19.2,19.24,110600.0,15.7529,15.7529,15.6713,15.704,110600.0
2011-11-02 11:20:00,19.25,19.25,19.15,19.2,46200.0,15.7121,15.7121,15.6305,15.6713,46200.0
2011-11-02 11:30:00,19.19,19.19,19.09,19.14,43900.0,15.6631,15.6631,15.5815,15.6223,43900.0
2011-11-02 11:40:00,19.13,19.13,19.09,19.11,34800.0,15.6142,15.6142,15.5815,15.5978,34800.0
2011-11-02 11:50:00,19.11,19.12,19.06,19.07,31600.0,15.5978,15.606,15.557,15.5652,31600.0
2011-11-02 12:00:00,19.08,19.09,19.05,19.06,38900.0,15.5734,15.5815,15.5489,15.557,38900.0
2011-11-02 12:10:00,19.05,19.15,19.05,19.08,76300.0,15.5489,15.6305,15.5489,15.5734,76300.0
2011-11-02 12:20:00,19.08,19.11,19.02,19.1,69700.0,15.5734,15.5978,15.5244,15.5897,69700.0
2011-11-02 12:30:00,19.1,19.17,19.04,19.15,99900.0,15.5897,15.6468,15.5407,15.6305,99900.0
2011-11-02 12:40:00,19.15,19.21,19.05,19.05,100000.0,15.6305,15.6795,15.5489,15.5489,100000.0
2011-11-02 12:50:00,19.05,19.12,19.02,19.03,38000.0,15.5489,15.606,15.5244,15.5325,38000.0
2011-11-02 13:00:00,19.04,19.05,18.91,18.95,140600.0,15.5407,15.5489,15.4346,15.4673,140600.0
2011-11-02 13:10:00,18.94,19.0,18.92,18.94,67300.0,15.4591,15.5081,15.4428,15.4591,67300.0
2011-11-02 13:20:00,18.94,18.94,18.83,18.85,112600.0,15.4591,15.4591,15.3693,15.3856,112600.0
2011-11-02 13:30:00,18.86,18.88,18.84,18.87,62200.0,15.3938,15.4101,15.3775,15.402,62200.0
2011-11-02 13:40:00,18.86,19.04,18.85,19.03,96000.0,15.3938,15.5407,15.3856,15.5325,96000.0
2011-11-02 13:50:00,19.04,19.07,18.97,18.98,116800.0,15.5407,15.5652,15.4836,15.4917,116800.0
2011-11-02 14:00:00,18.97,19.05,18.92,19.0,76800.0,15.4836,15.5489,15.4428,15.5081,76800.0
2011-11-02 14:10:00,19.01,19.08,18.9,19.04,86000.0,15.5162,15.5734,15.4264,15.5407,86000.0
2011-11-02 14:20:00,19.05,19.09,18.99,19.01,59200.0,15.5489,15.5815,15.4999,15.5162,59200.0
2011-11-02 14:30:00,19.01,19.12,18.98,19.05,82000.0,15.5162,15.606,15.4917,15.5489,82000.0
2011-11-02 14:40:00,19.04,19.05,18.98,18.99,95100.0,15.5407,15.5489,15.4917,15.4999,95100.0
2011-11-02 14:50:00,18.99,19.1,18.98,19.03,51500.0,15.4999,15.5897,15.4917,15.5325,51500.0
2011-11-02 15:00:00,19.04,19.12,18.97,19.07,87900.0,15.5407,15.606,15.4836,15.5652,87900.0
2011-11-02 15:10:00,19.07,19.08,18.95,19.07,128400.0,15.5652,15.5734,15.4673,15.5652,128400.0
2011-11-02 15:20:00,19.06,19.2,19.06,19.13,174300.0,15.557,15.6713,15.557,15.6142,174300.0
2011-11-02 15:30:00,19.13,19.17,19.0,19.05,121900.0,15.6142,15.6468,15.5081,15.5489,121900.0
2011-11-02 15:40:00,19.06,19.09,18.95,18.99,196300.0,15.557,15.5815,15.4673,15.4999,196300.0
2011-11-02 15:50:00,18.99,19.12,18.98,19.05,359800.0,15.4999,15.606,15.4917,15.5489,359800.0
2011-11-03 09:30:00,20.14,20.36,20.02,20.1,530900.0,16.4385,16.6181,16.3406,16.4059,530900.0
2011-11-03 09:40:00,20.1,20.1,19.75,19.85,284700.0,16.4059,16.4059,16.1202,16.2018,284700.0
2011-11-03 09:50:00,19.86,19.91,19.63,19.83,197100.0,16.21,16.2508,16.0223,16.1855,197100.0
2011-11-03 10:00:00,19.83,19.85,19.64,19.78,250200.0,16.1855,16.2018,16.0304,16.1447,250200.0
2011-11-03 10:10:00,19.78,19.87,19.65,19.87,218300.0,16.1447,16.2182,16.0386,16.2182,218300.0
2011-11-03 10:20:00,19.86,19.88,19.66,19.79,170200.0,16.21,16.2263,16.0468,16.1529,170200.0
2011-11-03 10:30:00,19.78,19.97,19.78,19.91,245100.0,16.1447,16.2998,16.1447,16.2508,245100.0
2011-11-03 10:40:00,19.91,20.2,19.9,20.14,202800.0,16.2508,16.4875,16.2427,16.4385,202800.0
2011-11-03 10:50:00,20.13,20.19,20.01,20.05,171500.0,16.4304,16.4794,16.3324,16.3651,171500.0
2011-11-03 11:00:00,20.05,20.16,20.01,20.07,136400.0,16.3651,16.4549,16.3324,16.3814,136400.0
2011-11-03 11:10:00,20.01,20.19,20.0,20.19,125600.0,16.3324,16.4794,16.3243,16.4794,125600.0
2011-11-03 11:20:00,20.19,20.35,20.18,20.32,173400.0,16.4794,16.61,16.4712,16.5855,173400.0
2011-11-03 11:30:00,20.31,20.31,20.18,20.22,91400.0,16.5773,16.5773,16.4712,16.5038,91400.0
2011-11-03 11:40:00,20.22,20.29,20.21,20.25,91200.0,16.5038,16.561,16.4957,16.5283,91200.0
2011-11-03 11:50:00,20.25,20.29,20.11,20.14,93800.0,16.5283,16.561,16.4141,16.4385,93800.0
2011-11-03 12:00:00,20.14,20.18,20.09,20.17,61800.0,16.4385,16.4712,16.3977,16.463,61800.0
2011-11-03 12:10:00,20.16,20.26,20.15,20.23,87300.0,16.4549,16.5365,16.4467,16.512,87300.0
2011-11-03 12:20:00,20.23,20.25,20.16,20.2,81300.0,16.512,16.5283,16.4549,16.4875,81300.0
2011-11-03 12:30:00,20.2,20.24,20.1,20.12,70700.0,16.4875,16.5202,16.4059,16.4222,70700.0
2011-11-03 12:40:00,20.11,20.27,20.11,20.27,80100.0,16.4141,16.5447,16.4141,16.5447,80100.0
2011-11-03 12:50:00,20.26,20.37,20.25,20.35,108300.0,16.5365,16.6263,16.5283,16.61,108300.0
2011-11-03 13:00:00,20.35,20.36,20.18,20.32,141100.0,16.61,16.6181,16.4712,16.5855,141100.0
2011-11-03 13:10:00,20.31,20.34,20.24,20.26,96500.0,16.5773,16.6018,16.5202,16.5365,96500.0
2011-11-03 13:20:00,20.26,20.32,20.2,20.28,91700.0,16.5365,16.5855,16.4875,16.5528,91700.0
2011-11-03 13:30:00,20.29,20.3,20.2,20.3,135700.0,16.561,16.5691,16.4875,16.5691,135700.0
2011-11-03 13:40:00,20.3,20.43,20.27,20.43,142800.0,16.5691,16.6752,16.5447,16.6752,142800.0
2011-11-03 13:50:00,20.43,20.45,20.2,20.21,185000.0,16.6752,16.6916,16.4875,16.4957,185000.0
2011-11-03 14:00:00,20.22,20.32,20.2,20.29,184300.0,16.5038,16.5855,16.4875,16.561,184300.0
2011-11-03 14:10:00,20.29,20.3,20.21,20.24,141900.0,16.561,16.5691,16.4957,16.5202,141900.0
2011-11-03 14:20:00,20.23,20.28,20.22,20.28,110600.0,16.512,16.5528,16.5038,16.5528,110600.0
2011-11-03 14:30:00,20.28,20.44,20.27,20.37,206800.0,16.5528,16.6834,16.5447,16.6263,206800.0
2011-11-03 14:40:00,20.37,20.37,20.25,20.29,124300.0,16.6263,16.6263,16.5283,16.561,124300.0
2011-11-03 14:50:00,20.28,20.35,20.25,20.34,144300.0,16.5528,16.61,16.5283,16.6018,144300.0
2011-11-03 15:00:00,20.33,20.39,20.3,20.37,148800.0,16.5936,16.6426,16.5691,16.6263,148800.0
2011-11-03 15:10:00,20.37,20.44,20.35,20.44,207000.0,16.6263,16.6834,16.61,16.6834,207000.0
2011-11-03 15:20:00,20.44,20.58,20.44,20.45,393900.0,16.6834,16.7977,16.6834,16.6916,393900.0
2011-11-03 15:30:00,20.45,20.56,20.45,20.5,332400.0,16.6916,16.7814,16.6916,16.7324,332400.0
2011-11-03 15:40:00,20.5,20.56,20.41,20.45,410500.0,16.7324,16.7814,16.6589,16.6916,410500.0
2011-11-03 15:50:00,20.45,20.53,20.44,20.51,594500.0,16.6916,16.7569,16.6834,16.7405,594500.0
2011-11-04 09:30:00,19.56,20.57,19.44,20.25,1076500.0,15.9651,16.7895,15.8672,16.5283,1076500.0
2011-11-04 09:40:00,20.24,21.26,20.24,21.09,1483000.0,16.5202,17.3527,16.5202,17.2139,1483000.0
2011-11-04 09:50:00,21.09,21.25,20.65,20.67,788300.0,17.2139,17.3445,16.8548,16.8711,788300.0
2011-11-04 10:00:00,20.66,20.98,20.66,20.9,590100.0,16.863,17.1242,16.863,17.0589,590100.0
2011-11-04 10:10:00,20.89,20.91,20.54,20.54,448600.0,17.0507,17.067,16.765,16.765,448600.0
2011-11-04 10:20:00,20.55,20.73,20.41,20.73,398400.0,16.7732,16.9201,16.6589,16.9201,398400.0
2011-11-04 10:30:00,20.71,20.79,20.59,20.72,227000.0,16.9038,16.9691,16.8058,16.912,227000.0
2011-11-04 10:40:00,20.76,21.0,20.73,20.92,235100.0,16.9446,17.1405,16.9201,17.0752,235100.0
2011-11-04 10:50:00,20.91,21.09,20.87,21.0,294900.0,17.067,17.2139,17.0344,17.1405,294900.0
2011-11-04 11:00:00,21.0,21.11,20.83,20.99,199400.0,17.1405,17.2303,17.0017,17.1323,199400.0
2011-11-04 11:10:00,20.99,21.09,20.99,21.06,135100.0,17.1323,17.2139,17.1323,17.1895,135100.0
2011-11-04 11:20:00,21.04,21.2,21.01,21.15,179300.0,17.1731,17.3037,17.1487,17.2629,179300.0
2011-11-04 11:30:00,21.15,21.24,21.05,21.05,179400.0,17.2629,17.3364,17.1813,17.1813,179400.0
2011-11-04 11:40:00,21.05,21.08,20.99,21.0,145400.0,17.1813,17.2058,17.1323,17.1405,145400.0
2011-11-04 11:50:00,21.0,21.09,21.0,21.03,107900.0,17.1405,17.2139,17.1405,17.165,107900.0
2011-11-04 12:00:00,21.03,21.2,21.03,21.14,124100.0,17.165,17.3037,17.165,17.2548,124100.0
2011-11-04 12:10:00,21.14,21.37,21.14,21.29,215400.0,17.2548,17.4425,17.2548,17.3772,215400.0
2011-11-04 12:20:00,21.29,21.49,21.29,21.48,232600.0,17.3772,17.5404,17.3772,17.5323,232600.0
2011-11-04 12:30:00,21.48,21.55,21.32,21.42,193600.0,17.5323,17.5894,17.4017,17.4833,193600.0
2011-11-04 12:40:00,21.41,21.49,21.3,21.31,150300.0,17.4751,17.5404,17.3854,17.3935,150300.0
2011-11-04 12:50:00,21.32,21.5,21.3,21.5,156900.0,17.4017,17.5486,17.3854,17.5486,156900.0
2011-11-04 13:00:00,21.5,21.52,21.34,21.36,126700.0,17.5486,17.5649,17.418,17.4343,126700.0
2011-11-04 13:10:00,21.35,21.56,21.33,21.56,136700.0,17.4262,17.5976,17.4098,17.5976,136700.0
2011-11-04 13:20:00,21.56,21.59,21.5,21.53,119700.0,17.5976,17.6221,17.5486,17.5731,119700.0
2011-11-04 13:30:00,21.53,21.65,21.49,21.62,141900.0,17.5731,17.671,17.5404,17.6465,141900.0
2011-11-04 13:40:00,21.62,21.88,21.62,21.78,316200.0,17.6465,17.8588,17.6465,17.7771,316200.0
2011-11-04 13:50:00,21.79,21.87,21.78,21.85,168600.0,17.7853,17.8506,17.7771,17.8343,168600.0
2011-11-04 14:00:00,21.85,21.87,21.62,21.72,192200.0,17.8343,17.8506,17.6465,17.7282,192200.0
2011-11-04 14:10:00,21.7,21.7,21.6,21.6,158300.0,17.7118,17.7118,17.6302,17.6302,158300.0
2011-11-04 14:20:00,21.61,21.75,21.61,21.73,129500.0,17.6384,17.7527,17.6384,17.7363,129500.0
2011-11-04 14:30:00,21.74,21.8,21.69,21.7,198200.0,17.7445,17.7935,17.7037,17.7118,198200.0
2011-11-04 14:40:00,21.7,21.88,21.69,21.87,175800.0,17.7118,17.8588,17.7037,17.8506,175800.0
2011-11-04 14:50:00,21.87,21.98,21.82,21.82,246300.0,17.8506,17.9404,17.8098,17.8098,246300.0
2011-11-04 15:00:00,21.82,21.82,21.45,21.57,427600.0,17.8098,17.8098,17.5078,17.6057,427600.0
2011-11-04 15:10:00,21.57,21.73,21.53,21.6,207200.0,17.6057,17.7363,17.5731,17.6302,207200.0
2011-11-04 15:20:00,21.6,21.62,21.49,21.6,151100.0,17.6302,17.6465,17.5404,17.6302,151100.0
2011-11-04 15:30:00,21.61,21.72,21.57,21.69,310400.0,17.6384,17.7282,17.6057,17.7037,310400.0
2011-11-04 15:40:00,21.7,21.85,21.64,21.8,300300.0,17.7118,17.8343,17.6629,17.7935,300300.0
2011-11-04 15:50:00,21.8,21.83,21.71,21.82,681400.0,17.7935,17.8179,17.72,17.8098,681400.0
2011-11-07 09:30:00,21.45,21.82,21.14,21.79,275300.0,17.5078,17.8098,17.2548,17.7853,275300.0
2011-11-07 09:40:00,21.77,21.78,21.37,21.39,276900.0,17.769,17.7771,17.4425,17.4588,276900.0
2011-11-07 09:50:00,21.38,21.58,21.33,21.5,183000.0,17.4507,17.6139,17.4098,17.5486,183000.0
2011-11-07 10:00:00,21.5,21.5,21.22,21.27,272000.0,17.5486,17.5486,17.3201,17.3609,272000.0
2011-11-07 10:10:00,21.28,21.36,21.16,21.21,129000.0,17.369,17.4343,17.2711,17.3119,129000.0
2011-11-07 10:20:00,21.2,21.2,21.06,21.07,183400.0,17.3037,17.3037,17.1895,17.1976,183400.0
2011-11-07 10:30:00,21.07,21.19,20.94,21.08,153800.0,17.1976,17.2956,17.0915,17.2058,153800.0
2011-11-07 10:40:00,21.09,21.2,21.04,21.1,97300.0,17.2139,17.3037,17.1731,17.2221,97300.0
2011-11-07 10:50:00,21.11,21.17,20.95,21.01,129300.0,17.2303,17.2792,17.0997,17.1487,129300.0
2011-11-07 11:00:00,21.01,21.16,20.97,21.02,59700.0,17.1487,17.2711,17.116,17.1568,59700.0
2011-11-07 11:10:00,21.03,21.24,21.0,21.2,128200.0,17.165,17.3364,17.1405,17.3037,128200.0
2011-11-07 11:20:00,21.2,21.2,21.08,21.12,88000.0,17.3037,17.3037,17.2058,17.2384,88000.0
2011-11-07 11:30:00,21.13,21.18,21.05,21.11,47100.0,17.2466,17.2874,17.1813,17.2303,47100.0
2011-11-07 11:40:00,21.12,21.15,21.01,21.11,53600.0,17.2384,17.2629,17.1487,17.2303,53600.0
2011-11-07 11:50:00,21.12,21.21,21.11,21.11,62200.0,17.2384,17.3119,17.2303,17.2303,62200.0
2011-11-07 12:00:00,21.12,21.15,21.07,21.14,46600.0,17.2384,17.2629,17.1976,17.2548,46600.0
2011-11-07 12:10:00,21.14,21.14,20.95,20.96,82400.0,17.2548,17.2548,17.0997,17.1078,82400.0
2011-11-07 12:20:00,20.95,20.96,20.84,20.87,87000.0,17.0997,17.1078,17.0099,17.0344,87000.0
2011-11-07 12:30:00,20.86,20.87,20.81,20.86,48600.0,17.0262,17.0344,16.9854,17.0262,48600.0
2011-11-07 12:40:00,20.87,20.96,20.86,20.96,60400.0,17.0344,17.1078,17.0262,17.1078,60400.0
2011-11-07 12:50:00,20.95,21.03,20.95,21.0,37900.0,17.0997,17.165,17.0997,17.1405,37900.0
2011-11-07 13:00:00,20.99,21.0,20.91,21.0,31900.0,17.1323,17.1405,17.067,17.1405,31900.0
2011-11-07 13:10:00,20.99,21.17,20.99,21.14,99100.0,17.1323,17.2792,17.1323,17.2548,99100.0
2011-11-07 13:20:00,21.14,21.14,21.06,21.07,29000.0,17.2548,17.2548,17.1895,17.1976,29000.0
2011-11-07 13:30:00,21.08,21.09,20.98,20.98,33700.0,17.2058,17.2139,17.1242,17.1242,33700.0
2011-11-07 13:40:00,20.98,21.0,20.92,20.94,43500.0,17.1242,17.1405,17.0752,17.0915,43500.0
2011-11-07 13:50:00,20.94,21.17,20.94,21.14,81800.0,17.0915,17.2792,17.0915,17.2548,81800.0
2011-11-07 14:00:00,21.14,21.26,21.11,21.2,72000.0,17.2548,17.3527,17.2303,17.3037,72000.0
2011-11-07 14:10:00,21.18,21.25,21.13,21.18,70100.0,17.2874,17.3445,17.2466,17.2874,70100.0
2011-11-07 14:20:00,21.17,21.28,21.16,21.26,53900.0,17.2792,17.369,17.2711,17.3527,53900.0
2011-11-07 14:30:00,21.25,21.27,21.16,21.2,80600.0,17.3445,17.3609,17.2711,17.3037,80600.0
2011-11-07 14:40:00,21.2,21.2,21.09,21.12,92400.0,17.3037,17.3037,17.2139,17.2384,92400.0
2011-11-07 14:50:00,21.12,21.24,21.08,21.24,84300.0,17.2384,17.3364,17.2058,17.3364,84300.0
2011-11-07 15:00:00,21.25,21.27,21.22,21.24,93500.0,17.3445,17.3609,17.3201,17.3364,93500.0
2011-11-07 15:10:00,21.24,21.28,21.16,21.16,113500.0,17.3364,17.369,17.2711,17.2711,113500.0
2011-11-07 15:20:00,21.16,21.25,21.15,21.16,107900.0,17.2711,17.3445,17.2629,17.2711,107900.0
2011-11-07 15:30:00,21.16,21.3,21.14,21.3,209000.0,17.2711,17.3854,17.2548,17.3854,209000.0
2011-11-07 15:40:00,21.29,21.35,21.26,21.28,219800.0,17.3772,17.4262,17.3527,17.369,219800.0
2011-11-07 15:50:00,21.29,21.39,21.25,21.31,264800.0,17.3772,17.4588,17.3445,17.3935,264800.0
2011-11-08 09:30:00,21.51,21.6,21.43,21.51,92500.0,17.5568,17.6302,17.4915,17.5568,92500.0
2011-11-08 09:40:00,21.51,21.51,21.34,21.34,139400.0,17.5568,17.5568,17.418,17.418,139400.0
2011-11-08 09:50:00,21.34,21.43,21.33,21.38,88300.0,17.418,17.4915,17.4098,17.4507,88300.0
2011-11-08 10:00:00,21.38,21.49,21.36,21.37,98800.0,17.4507,17.5404,17.4343,17.4425,98800.0
2011-11-08 10:10:00,21.37,21.38,21.16,21.18,94800.0,17.4425,17.4507,17.2711,17.2874,94800.0
2011-11-08 10:20:00,21.18,21.24,20.94,21.03,84300.0,17.2874,17.3364,17.0915,17.165,84300.0
2011-11-08 10:30:00,21.02,21.17,20.98,20.99,86200.0,17.1568,17.2792,17.1242,17.1323,86200.0
2011-11-08 10:40:00,20.98,21.05,20.93,21.0,133000.0,17.1242,17.1813,17.0834,17.1405,133000.0
2011-11-08 10:50:00,20.99,21.0,20.84,20.86,133500.0,17.1323,17.1405,17.0099,17.0262,133500.0
2011-11-08 11:00:00,20.86,20.97,20.81,20.88,137900.0,17.0262,17.116,16.9854,17.0425,137900.0
2011-11-08 11:10:00,20.89,20.9,20.6,20.73,121400.0,17.0507,17.0589,16.814,16.9201,121400.0
2011-11-08 11:20:00,20.7,20.86,20.65,20.84,64100.0,16.8956,17.0262,16.8548,17.0099,64100.0
2011-11-08 11:30:00,20.84,20.89,20.75,20.78,65200.0,17.0099,17.0507,16.9364,16.9609,65200.0
2011-11-08 11:40:00,20.78,20.92,20.73,20.91,54500.0,16.9609,17.0752,16.9201,17.067,54500.0
2011-11-08 11:50:00,20.91,20.94,20.84,20.9,50400.0,17.067,17.0915,17.0099,17.0589,50400.0
2011-11-08 12:00:00,20.9,20.92,20.81,20.92,57800.0,17.0589,17.0752,16.9854,17.0752,57800.0
2011-11-08 12:10:00,20.91,20.95,20.87,20.94,24600.0,17.067,17.0997,17.0344,17.0915,24600.0
2011-11-08 12:20:00,20.95,20.96,20.83,20.83,35200.0,17.0997,17.1078,17.0017,17.0017,35200.0
2011-11-08 12:30:00,20.84,20.92,20.82,20.91,24300.0,17.0099,17.0752,16.9936,17.067,24300.0
2011-11-08 12:40:00,20.92,20.94,20.83,20.85,27900.0,17.0752,17.0915,17.0017,17.0181,27900.0
2011-11-08 12:50:00,20.83,20.84,20.78,20.8,51400.0,17.0017,17.0099,16.9609,16.9772,51400.0
2011-11-08 13:00:00,20.8,20.9,20.79,20.82,36100.0,16.9772,17.0589,16.9691,16.9936,36100.0
2011-11-08 13:10:00,20.81,20.86,20.78,20.85,29000.0,16.9854,17.0262,16.9609,17.0181,29000.0
2011-11-08 13:20:00,20.86,20.97,20.84,20.94,73500.0,17.0262,17.116,17.0099,17.0915,73500.0
2011-11-08 13:30:00,20.93,21.05,20.9,21.04,136700.0,17.0834,17.1813,17.0589,17.1731,136700.0
2011-11-08 13:40:00,21.05,21.19,20.99,21.12,89700.0,17.1813,17.2956,17.1323,17.2384,89700.0
2011-11-08 13:50:00,21.11,21.2,21.07,21.08,118100.0,17.2303,17.3037,17.1976,17.2058,118100.0
2011-11-08 14:00:00,21.09,21.12,21.01,21.04,44800.0,17.2139,17.2384,17.1487,17.1731,44800.0
2011-11-08 14:10:00,21.03,21.1,20.98,20.99,46800.0,17.165,17.2221,17.1242,17.1323,46800.0
2011-11-08 14:20:00,20.99,21.2,20.98,21.19,90700.0,17.1323,17.3037,17.1242,17.2956,90700.0
2011-11-08 14:30:00,21.2,21.21,21.08,21.14,82300.0,17.3037,17.3119,17.2058,17.2548,82300.0
2011-11-08 14:40:00,21.14,21.19,21.13,21.15,39600.0,17.2548,17.2956,17.2466,17.2629,39600.0
2011-11-08 14:50:00,21.15,21.19,21.09,21.12,66600.0,17.2629,17.2956,17.2139,17.2384,66600.0
2011-11-08 15:00:00,21.13,21.15,21.05,21.12,75300.0,17.2466,17.2629,17.1813,17.2384,75300.0
2011-11-08 15:10:00,21.13,21.24,21.12,21.19,72800.0,17.2466,17.3364,17.2384,17.2956,72800.0
2011-11-08 15:20:00,21.18,21.21,21.13,21.17,59000.0,17.2874,17.3119,17.2466,17.2792,59000.0
2011-11-08 15:30:00,21.17,21.23,21.16,21.19,80100.0,17.2792,17.3282,17.2711,17.2956,80100.0
2011-11-08 15:40:00,21.2,21.2,21.1,21.16,116400.0,17.3037,17.3037,17.2221,17.2711,116400.0
2011-11-08 15:50:00,21.15,21.19,21.12,21.13,251000.0,17.2629,17.2956,17.2384,17.2466,251000.0
2011-11-09 09:30:00,20.31,20.5,20.16,20.29,205400.0,16.5773,16.7324,16.4549,16.561,205400.0
2011-11-09 09:40:00,20.28,20.43,20.23,20.35,87400.0,16.5528,16.6752,16.512,16.61,87400.0
2011-11-09 09:50:00,20.34,20.35,20.11,20.15,107200.0,16.6018,16.61,16.4141,16.4467,107200.0
2011-11-09 10:00:00,20.14,20.26,20.13,20.22,108100.0,16.4385,16.5365,16.4304,16.5038,108100.0
2011-11-09 10:10:00,20.23,20.29,20.22,20.28,59700.0,16.512,16.561,16.5038,16.5528,59700.0
2011-11-09 10:20:00,20.28,20.32,20.22,20.25,86900.0,16.5528,16.5855,16.5038,16.5283,86900.0
2011-11-09 10:30:00,20.24,20.29,20.07,20.07,115200.0,16.5202,16.561,16.3814,16.3814,115200.0
2011-11-09 10:40:00,20.08,20.28,20.07,20.26,92900.0,16.3896,16.5528,16.3814,16.5365,92900.0
2011-11-09 10:50:00,20.25,20.33,20.22,20.23,48800.0,16.5283,16.5936,16.5038,16.512,48800.0
2011-11-09 11:00:00,20.23,20.3,20.19,20.28,45600.0,16.512,16.5691,16.4794,16.5528,45600.0
2011-11-09 11:10:00,20.27,20.37,20.24,20.33,61600.0,16.5447,16.6263,16.5202,16.5936,61600.0
2011-11-09 11:20:00,20.32,20.37,20.28,20.28,68000.0,16.5855,16.6263,16.5528,16.5528,68000.0
2011-11-09 11:30:00,20.28,20.28,20.22,20.24,36000.0,16.5528,16.5528,16.5038,16.5202,36000.0
2011-11-09 11:40:00,20.25,20.28,20.2,20.28,39800.0,16.5283,16.5528,16.4875,16.5528,39800.0
2011-11-09 11:50:00,20.27,20.35,20.22,20.25,115100.0,16.5447,16.61,16.5038,16.5283,115100.0
2011-11-09 12:00:00,20.25,20.27,20.15,20.18,38800.0,16.5283,16.5447,16.4467,16.4712,38800.0
2011-11-09 12:10:00,20.17,20.21,20.17,20.18,60900.0,16.463,16.4957,16.463,16.4712,60900.0
2011-11-09 12:20:00,20.18,20.18,20.09,20.11,63100.0,16.4712,16.4712,16.3977,16.4141,63100.0
2011-11-09 12:30:00,20.11,20.15,20.09,20.14,24000.0,16.4141,16.4467,16.3977,16.4385,24000.0
2011-11-09 12:40:00,20.13,20.2,20.13,20.19,34200.0,16.4304,16.4875,16.4304,16.4794,34200.0
2011-11-09 12:50:00,20.18,20.19,20.15,20.19,45200.0,16.4712,16.4794,16.4467,16.4794,45200.0
2011-11-09 13:00:00,20.19,20.22,20.12,20.12,78200.0,16.4794,16.5038,16.4222,16.4222,78200.0
2011-11-09 13:10:00,20.13,20.14,20.01,20.02,62200.0,16.4304,16.4385,16.3324,16.3406,62200.0
2011-11-09 13:20:00,20.02,20.08,20.01,20.07,42400.0,16.3406,16.3896,16.3324,16.3814,42400.0
2011-11-09 13:30:00,20.07,20.07,19.97,19.97,95800.0,16.3814,16.3814,16.2998,16.2998,95800.0
2011-11-09 13:40:00,19.98,20.04,19.92,19.95,114400.0,16.308,16.3569,16.259,16.2835,114400.0
2011-11-09 13:50:00,19.95,19.98,19.83,19.86,86600.0,16.2835,16.308,16.1855,16.21,86600.0
2011-11-09 14:00:00,19.86,19.9,19.74,19.79,161100.0,16.21,16.2427,16.1121,16.1529,161100.0
2011-11-09 14:10:00,19.79,19.97,19.79,19.97,269200.0,16.1529,16.2998,16.1529,16.2998,269200.0
2011-11-09 14:20:00,19.96,20.01,19.88,19.94,149800.0,16.2916,16.3324,16.2263,16.2753,149800.0
2011-11-09 14:30:00,19.95,19.98,19.87,19.88,180100.0,16.2835,16.308,16.2182,16.2263,180100.0
2011-11-09 14:40:00,19.87,19.98,19.85,19.91,141600.0,16.2182,16.308,16.2018,16.2508,141600.0
2011-11-09 14:50:00,19.91,19.98,19.9,19.93,159200.0,16.2508,16.308,16.2427,16.2671,159200.0
2011-11-09 15:00:00,19.92,19.98,19.9,19.94,150700.0,16.259,16.308,16.2427,16.2753,150700.0
2011-11-09 15:10:00,19.94,19.96,19.89,19.92,131300.0,16.2753,16.2916,16.2345,16.259,131300.0
2011-11-09 15:20:00,19.92,19.98,19.84,19.85,149800.0,16.259,16.308,16.1937,16.2018,149800.0
2011-11-09 15:30:00,19.85,19.86,19.68,19.68,270600.0,16.2018,16.21,16.0631,16.0631,270600.0
2011-11-09 15:40:00,19.68,19.7,19.56,19.62,369500.0,16.0631,16.0794,15.9651,16.0141,369500.0
2011-11-09 15:50:00,19.61,19.66,19.56,19.62,503500.0,16.006,16.0468,15.9651,16.0141,503500.0
2011-11-10 09:30:00,19.91,20.04,19.78,19.82,221900.0,16.2508,16.3569,16.1447,16.1774,221900.0
2011-11-10 09:40:00,19.83,19.9,19.62,19.71,159000.0,16.1855,16.2427,16.0141,16.0876,159000.0
2011-11-10 09:50:00,19.72,19.74,19.29,19.29,155500.0,16.0957,16.1121,15.7448,15.7448,155500.0
2011-11-10 10:00:00,19.29,19.6,19.29,19.54,152000.0,15.7448,15.9978,15.7448,15.9488,152000.0
2011-11-10 10:10:00,19.55,19.56,19.4,19.42,134800.0,15.957,15.9651,15.8345,15.8509,134800.0
2011-11-10 10:20:00,19.42,19.46,19.06,19.08,325900.0,15.8509,15.8835,15.557,15.5734,325900.0
2011-11-10 10:30:00,19.08,19.17,18.9,19.14,277400.0,15.5734,15.6468,15.4264,15.6223,277400.0
2011-11-10 10:40:00,19.13,19.23,19.01,19.01,99300.0,15.6142,15.6958,15.5162,15.5162,99300.0
2011-11-10 10:50:00,19.01,19.11,19.01,19.06,69100.0,15.5162,15.5978,15.5162,15.557,69100.0
2011-11-10 11:00:00,19.06,19.46,19.06,19.33,164400.0,15.557,15.8835,15.557,15.7774,164400.0
2011-11-10 11:10:00,19.34,19.45,19.28,19.35,147700.0,15.7856,15.8754,15.7366,15.7937,147700.0
2011-11-10 11:20:00,19.35,19.35,19.25,19.28,75600.0,15.7937,15.7937,15.7121,15.7366,75600.0
2011-11-10 11:30:00,19.28,19.46,19.28,19.35,136800.0,15.7366,15.8835,15.7366,15.7937,136800.0
2011-11-10 11:40:00,19.36,19.53,19.32,19.51,114700.0,15.8019,15.9407,15.7693,15.9243,114700.0
2011-11-10 11:50:00,19.5,19.5,19.37,19.42,29200.0,15.9162,15.9162,15.8101,15.8509,29200.0
2011-11-10 12:00:00,19.42,19.44,19.32,19.35,52200.0,15.8509,15.8672,15.7693,15.7937,52200.0
2011-11-10 12:10:00,19.36,19.39,19.27,19.29,47800.0,15.8019,15.8264,15.7284,15.7448,47800.0
2011-11-10 12:20:00,19.3,19.3,19.26,19.26,28700.0,15.7529,15.7529,15.7203,15.7203,28700.0
2011-11-10 12:30:00,19.27,19.28,19.11,19.14,91100.0,15.7284,15.7366,15.5978,15.6223,91100.0
2011-11-10 12:40:00,19.15,19.2,19.13,19.15,74000.0,15.6305,15.6713,15.6142,15.6305,74000.0
2011-11-10 12:50:00,19.15,19.3,19.15,19.28,32400.0,15.6305,15.7529,15.6305,15.7366,32400.0
2011-11-10 13:00:00,19.28,19.3,19.23,19.27,84500.0,15.7366,15.7529,15.6958,15.7284,84500.0
2011-11-10 13:10:00,19.27,19.4,19.27,19.4,173600.0,15.7284,15.8345,15.7284,15.8345,173600.0
2011-11-10 13:20:00,19.41,19.42,19.23,19.25,85900.0,15.8427,15.8509,15.6958,15.7121,85900.0
2011-11-10 13:30:00,19.25,19.38,19.24,19.34,62600.0,15.7121,15.8182,15.704,15.7856,62600.0
2011-11-10 13:40:00,19.34,19.43,19.27,19.27,39700.0,15.7856,15.859,15.7284,15.7284,39700.0
2011-11-10 13:50:00,19.27,19.36,19.23,19.34,48200.0,15.7284,15.8019,15.6958,15.7856,48200.0
2011-11-10 14:00:00,19.34,19.34,19.11,19.15,81600.0,15.7856,15.7856,15.5978,15.6305,81600.0
2011-11-10 14:10:00,19.15,19.31,19.12,19.27,111500.0,15.6305,15.7611,15.606,15.7284,111500.0
2011-11-10 14:20:00,19.27,19.27,19.11,19.12,101700.0,15.7284,15.7284,15.5978,15.606,101700.0
2011-11-10 14:30:00,19.12,19.2,19.1,19.13,101000.0,15.606,15.6713,15.5897,15.6142,101000.0
2011-11-10 14:40:00,19.12,19.24,19.1,19.17,60700.0,15.606,15.704,15.5897,15.6468,60700.0
2011-11-10 14:50:00,19.18,19.2,19.05,19.07,82400.0,15.655,15.6713,15.5489,15.5652,82400.0
2011-11-10 15:00:00,19.06,19.19,19.05,19.11,90800.0,15.557,15.6631,15.5489,15.5978,90800.0
2011-11-10 15:10:00,19.1,19.13,19.05,19.06,178500.0,15.5897,15.6142,15.5489,15.557,178500.0
2011-11-10 15:20:00,19.07,19.2,19.02,19.13,211500.0,15.5652,15.6713,15.5244,15.6142,211500.0
2011-11-10 15:30:00,19.14,19.16,19.03,19.1,333800.0,15.6223,15.6387,15.5325,15.5897,333800.0
2011-11-10 15:40:00,19.1,19.1,19.0,19.07,265200.0,15.5897,15.5897,15.5081,15.5652,265200.0
2011-11-10 15:50:00,19.07,19.14,19.04,19.07,339600.0,15.5652,15.6223,15.5407,15.5652,339600.0
2011-11-11 09:30:00,19.4,19.46,19.16,19.44,122700.0,15.8345,15.8835,15.6387,15.8672,122700.0
2011-11-11 09:40:00,19.44,19.56,19.25,19.25,76800.0,15.8672,15.9651,15.7121,15.7121,76800.0
2011-11-11 09:50:00,19.26,19.37,19.18,19.3,66800.0,15.7203,15.8101,15.655,15.7529,66800.0
2011-11-11 10:00:00,19.3,19.53,19.29,19.5,130200.0,15.7529,15.9407,15.7448,15.9162,130200.0
2011-11-11 10:10:00,19.48,19.55,19.44,19.5,93000.0,15.8998,15.957,15.8672,15.9162,93000.0
2011-11-11 10:20:00,19.5,19.54,19.46,19.53,109300.0,15.9162,15.9488,15.8835,15.9407,109300.0
2011-11-11 10:30:00,19.53,19.74,19.53,19.74,91900.0,15.9407,16.1121,15.9407,16.1121,91900.0
2011-11-11 10:40:00,19.73,19.85,19.67,19.76,97200.0,16.1039,16.2018,16.0549,16.1284,97200.0
2011-11-11 10:50:00,19.75,19.77,19.69,19.73,53200.0,16.1202,16.1365,16.0712,16.1039,53200.0
2011-11-11 11:00:00,19.73,19.75,19.67,19.7,35100.0,16.1039,16.1202,16.0549,16.0794,35100.0
2011-11-11 11:10:00,19.7,19.83,19.67,19.77,59200.0,16.0794,16.1855,16.0549,16.1365,59200.0
2011-11-11 11:20:00,19.77,19.81,19.75,19.77,18800.0,16.1365,16.1692,16.1202,16.1365,18800.0
2011-11-11 11:30:00,19.76,19.8,19.71,19.75,19900.0,16.1284,16.161,16.0876,16.1202,19900.0
2011-11-11 11:40:00,19.76,19.81,19.7,19.73,61000.0,16.1284,16.1692,16.0794,16.1039,61000.0
2011-11-11 11:50:00,19.74,19.74,19.65,19.69,72500.0,16.1121,16.1121,16.0386,16.0712,72500.0
2011-11-11 12:00:00,19.67,19.75,19.67,19.74,44500.0,16.0549,16.1202,16.0549,16.1121,44500.0
2011-11-11 12:10:00,19.73,19.75,19.68,19.69,35200.0,16.1039,16.1202,16.0631,16.0712,35200.0
2011-11-11 12:20:00,19.7,19.72,19.61,19.61,67600.0,16.0794,16.0957,16.006,16.006,67600.0
2011-11-11 12:30:00,19.62,19.8,19.59,19.71,203900.0,16.0141,16.161,15.9896,16.0876,203900.0
2011-11-11 12:40:00,19.72,19.78,19.7,19.74,82100.0,16.0957,16.1447,16.0794,16.1121,82100.0
2011-11-11 12:50:00,19.75,19.78,19.73,19.76,66500.0,16.1202,16.1447,16.1039,16.1284,66500.0
2011-11-11 13:00:00,19.77,19.89,19.77,19.88,113000.0,16.1365,16.2345,16.1365,16.2263,113000.0
2011-11-11 13:10:00,19.88,19.89,19.82,19.82,40500.0,16.2263,16.2345,16.1774,16.1774,40500.0
2011-11-11 13:20:00,19.82,19.84,19.74,19.77,45600.0,16.1774,16.1937,16.1121,16.1365,45600.0
2011-11-11 13:30:00,19.76,19.85,19.76,19.85,27200.0,16.1284,16.2018,16.1284,16.2018,27200.0
2011-11-11 13:40:00,19.84,19.88,19.82,19.86,37300.0,16.1937,16.2263,16.1774,16.21,37300.0
2011-11-11 13:50:00,19.86,19.86,19.73,19.76,82100.0,16.21,16.21,16.1039,16.1284,82100.0
2011-11-11 14:00:00,19.76,19.82,19.75,19.8,41400.0,16.1284,16.1774,16.1202,16.161,41400.0
2011-11-11 14:10:00,19.8,19.84,19.77,19.81,36600.0,16.161,16.1937,16.1365,16.1692,36600.0
2011-11-11 14:20:00,19.82,19.83,19.77,19.8,53700.0,16.1774,16.1855,16.1365,16.161,53700.0
2011-11-11 14:30:00,19.8,19.86,19.79,19.8,113300.0,16.161,16.21,16.1529,16.161,113300.0
2011-11-11 14:40:00,19.81,19.85,19.79,19.79,47200.0,16.1692,16.2018,16.1529,16.1529,47200.0
2011-11-11 14:50:00,19.8,19.86,19.69,19.73,99700.0,16.161,16.21,16.0712,16.1039,99700.0
2011-11-11 15:00:00,19.73,19.8,19.71,19.76,65300.0,16.1039,16.161,16.0876,16.1284,65300.0
2011-11-11 15:10:00,19.76,19.81,19.71,19.8,87400.0,16.1284,16.1692,16.0876,16.161,87400.0
2011-11-11 15:20:00,19.8,19.8,19.71,19.78,95700.0,16.161,16.161,16.0876,16.1447,95700.0
2011-11-11 15:30:00,19.78,19.8,19.74,19.75,83400.0,16.1447,16.161,16.1121,16.1202,83400.0
2011-11-11 15:40:00,19.75,19.79,19.7,19.78,147400.0,16.1202,16.1529,16.0794,16.1447,147400.0
2011-11-11 15:50:00,19.79,19.82,19.74,19.8,245600.0,16.1529,16.1774,16.1121,16.161,245600.0
2011-11-14 09:30:00,19.7,19.78,19.57,19.73,61600.0,16.0794,16.1447,15.9733,16.1039,61600.0
2011-11-14 09:40:00,19.72,19.75,19.56,19.57,32200.0,16.0957,16.1202,15.9651,15.9733,32200.0
2011-11-14 09:50:00,19.57,19.69,19.48,19.67,48200.0,15.9733,16.0712,15.8998,16.0549,48200.0
2011-11-14 10:00:00,19.66,19.82,19.64,19.82,47000.0,16.0468,16.1774,16.0304,16.1774,47000.0
2011-11-14 10:10:00,19.83,19.85,19.74,19.74,45200.0,16.1855,16.2018,16.1121,16.1121,45200.0
2011-11-14 10:20:00,19.71,19.76,19.69,19.72,21600.0,16.0876,16.1284,16.0712,16.0957,21600.0
2011-11-14 10:30:00,19.68,19.69,19.55,19.56,40500.0,16.0631,16.0712,15.957,15.9651,40500.0
2011-11-14 10:40:00,19.57,19.57,19.45,19.51,44300.0,15.9733,15.9733,15.8754,15.9243,44300.0
2011-11-14 10:50:00,19.51,19.63,19.51,19.55,15900.0,15.9243,16.0223,15.9243,15.957,15900.0
2011-11-14 11:00:00,19.56,19.61,19.52,19.58,20500.0,15.9651,16.006,15.9325,15.9815,20500.0
2011-11-14 11:10:00,19.59,19.59,19.49,19.52,30300.0,15.9896,15.9896,15.908,15.9325,30300.0
2011-11-14 11:20:00,19.52,19.57,19.49,19.51,27000.0,15.9325,15.9733,15.908,15.9243,27000.0
2011-11-14 11:30:00,19.51,19.63,19.51,19.62,39300.0,15.9243,16.0223,15.9243,16.0141,39300.0
2011-11-14 11:40:00,19.63,19.63,19.48,19.51,44400.0,16.0223,16.0223,15.8998,15.9243,44400.0
2011-11-14 11:50:00,19.51,19.58,19.42,19.43,92000.0,15.9243,15.9815,15.8509,15.859,92000.0
2011-11-14 12:00:00,19.44,19.47,19.37,19.47,30300.0,15.8672,15.8917,15.8101,15.8917,30300.0
2011-11-14 12:10:00,19.46,19.48,19.39,19.39,21200.0,15.8835,15.8998,15.8264,15.8264,21200.0
2011-11-14 12:20:00,19.39,19.39,19.28,19.3,29700.0,15.8264,15.8264,15.7366,15.7529,29700.0
2011-11-14 12:30:00,19.3,19.34,19.25,19.34,49000.0,15.7529,15.7856,15.7121,15.7856,49000.0
2011-11-14 12:40:00,19.34,19.38,19.34,19.36,18700.0,15.7856,15.8182,15.7856,15.8019,18700.0
2011-11-14 12:50:00,19.37,19.43,19.36,19.43,23600.0,15.8101,15.859,15.8019,15.859,23600.0
2011-11-14 13:00:00,19.42,19.46,19.4,19.46,47200.0,15.8509,15.8835,15.8345,15.8835,47200.0
2011-11-14 13:10:00,19.46,19.47,19.42,19.43,66800.0,15.8835,15.8917,15.8509,15.859,66800.0
2011-11-14 13:20:00,19.43,19.45,19.4,19.45,48600.0,15.859,15.8754,15.8345,15.8754,48600.0
2011-11-14 13:30:00,19.44,19.55,19.44,19.53,26900.0,15.8672,15.957,15.8672,15.9407,26900.0
2011-11-14 13:40:00,19.54,19.56,19.48,19.51,27300.0,15.9488,15.9651,15.8998,15.9243,27300.0
2011-11-14 13:50:00,19.51,19.52,19.48,19.51,67300.0,15.9243,15.9325,15.8998,15.9243,67300.0
2011-11-14 14:00:00,19.51,19.55,19.5,19.52,19400.0,15.9243,15.957,15.9162,15.9325,19400.0
2011-11-14 14:10:00,19.52,19.54,19.48,19.49,34500.0,15.9325,15.9488,15.8998,15.908,34500.0
2011-11-14 14:20:00,19.49,19.53,19.48,19.49,69500.0,15.908,15.9407,15.8998,15.908,69500.0
2011-11-14 14:30:00,19.48,19.51,19.48,19.5,52100.0,15.8998,15.9243,15.8998,15.9162,52100.0
2011-11-14 14:40:00,19.51,19.52,19.48,19.48,59400.0,15.9243,15.9325,15.8998,15.8998,59400.0
2011-11-14 14:50:00,19.48,19.53,19.42,19.43,131300.0,15.8998,15.9407,15.8509,15.859,131300.0
2011-11-14 15:00:00,19.43,19.51,19.41,19.51,59300.0,15.859,15.9243,15.8427,15.9243,59300.0
2011-11-14 15:10:00,19.51,19.52,19.41,19.41,58800.0,15.9243,15.9325,15.8427,15.8427,58800.0
2011-11-14 15:20:00,19.41,19.53,19.41,19.51,67300.0,15.8427,15.9407,15.8427,15.9243,67300.0
2011-11-14 15:30:00,19.51,19.55,19.46,19.46,76600.0,15.9243,15.957,15.8835,15.8835,76600.0
2011-11-14 15:40:00,19.47,19.53,19.46,19.48,73900.0,15.8917,15.9407,15.8835,15.8998,73900.0
2011-11-14 15:50:00,19.49,19.53,19.45,19.49,168000.0,15.908,15.9407,15.8754,15.908,168000.0
2011-11-15 09:30:00,19.38,19.57,19.28,19.49,52700.0,15.8182,15.9733,15.7366,15.908,52700.0
2011-11-15 09:40:00,19.5,19.59,19.41,19.43,69800.0,15.9162,15.9896,15.8427,15.859,69800.0
2011-11-15 09:50:00,19.42,19.54,19.42,19.46,45100.0,15.8509,15.9488,15.8509,15.8835,45100.0
2011-11-15 10:00:00,19.46,19.46,19.27,19.32,84900.0,15.8835,15.8835,15.7284,15.7693,84900.0
2011-11-15 10:10:00,19.31,19.31,19.18,19.22,75900.0,15.7611,15.7611,15.655,15.6876,75900.0
2011-11-15 10:20:00,19.23,19.37,19.23,19.35,51400.0,15.6958,15.8101,15.6958,15.7937,51400.0
2011-11-15 10:30:00,19.35,19.43,19.33,19.35,74000.0,15.7937,15.859,15.7774,15.7937,74000.0
2011-11-15 10:40:00,19.35,19.42,19.28,19.33,60000.0,15.7937,15.8509,15.7366,15.7774,60000.0
2011-11-15 10:50:00,19.32,19.32,19.21,19.21,52700.0,15.7693,15.7693,15.6795,15.6795,52700.0
2011-11-15 11:00:00,19.2,19.3,19.15,19.29,64700.0,15.6713,15.7529,15.6305,15.7448,64700.0
2011-11-15 11:10:00,19.28,19.32,19.2,19.2,60900.0,15.7366,15.7693,15.6713,15.6713,60900.0
2011-11-15 11:20:00,19.2,19.2,19.14,19.18,32400.0,15.6713,15.6713,15.6223,15.655,32400.0
2011-11-15 11:30:00,19.19,19.2,19.08,19.08,46100.0,15.6631,15.6713,15.5734,15.5734,46100.0
2011-11-15 11:40:00,19.08,19.17,19.08,19.13,54400.0,15.5734,15.6468,15.5734,15.6142,54400.0
2011-11-15 11:50:00,19.13,19.18,19.03,19.17,95500.0,15.6142,15.655,15.5325,15.6468,95500.0
2011-11-15 12:00:00,19.19,19.3,19.18,19.27,57500.0,15.6631,15.7529,15.655,15.7284,57500.0
2011-11-15 12:10:00,19.27,19.32,19.26,19.3,34200.0,15.7284,15.7693,15.7203,15.7529,34200.0
2011-11-15 12:20:00,19.3,19.4,19.27,19.37,48400.0,15.7529,15.8345,15.7284,15.8101,48400.0
2011-11-15 12:30:00,19.38,19.53,19.37,19.48,90700.0,15.8182,15.9407,15.8101,15.8998,90700.0
2011-11-15 12:40:00,19.48,19.5,19.35,19.35,38200.0,15.8998,15.9162,15.7937,15.7937,38200.0
2011-11-15 12:50:00,19.35,19.41,19.33,19.4,41200.0,15.7937,15.8427,15.7774,15.8345,41200.0
2011-11-15 13:00:00,19.4,19.52,19.4,19.45,107700.0,15.8345,15.9325,15.8345,15.8754,107700.0
2011-11-15 13:10:00,19.45,19.47,19.39,19.4,44600.0,15.8754,15.8917,15.8264,15.8345,44600.0
2011-11-15 13:20:00,19.41,19.45,19.37,19.39,72400.0,15.8427,15.8754,15.8101,15.8264,72400.0
2011-11-15 13:30:00,19.4,19.55,19.4,19.51,79100.0,15.8345,15.957,15.8345,15.9243,79100.0
2011-11-15 13:40:00,19.51,19.56,19.49,19.51,90600.0,15.9243,15.9651,15.908,15.9243,90600.0
2011-11-15 13:50:00,19.51,19.55,19.48,19.49,47700.0,15.9243,15.957,15.8998,15.908,47700.0
2011-11-15 14:00:00,19.49,19.56,19.47,19.54,133400.0,15.908,15.9651,15.8917,15.9488,133400.0
2011-11-15 14:10:00,19.54,19.59,19.52,19.55,89500.0,15.9488,15.9896,15.9325,15.957,89500.0
2011-11-15 14:20:00,19.55,19.62,19.53,19.6,150200.0,15.957,16.0141,15.9407,15.9978,150200.0
2011-11-15 14:30:00,19.6,19.62,19.57,19.59,55200.0,15.9978,16.0141,15.9733,15.9896,55200.0
2011-11-15 14:40:00,19.58,19.66,19.58,19.62,51700.0,15.9815,16.0468,15.9815,16.0141,51700.0
2011-11-15 14:50:00,19.61,19.65,19.59,19.63,86800.0,16.006,16.0386,15.9896,16.0223,86800.0
2011-11-15 15:00:00,19.63,19.69,19.62,19.63,80600.0,16.0223,16.0712,16.0141,16.0223,80600.0
2011-11-15 15:10:00,19.63,19.66,19.61,19.62,54600.0,16.0223,16.0468,16.006,16.0141,54600.0
2011-11-15 15:20:00,19.62,19.67,19.62,19.67,55500.0,16.0141,16.0549,16.0141,16.0549,55500.0
2011-11-15 15:30:00,19.67,19.7,19.6,19.61,189700.0,16.0549,16.0794,15.9978,16.006,189700.0
2011-11-15 15:40:00,19.61,19.66,19.61,19.65,136500.0,16.006,16.0468,16.006,16.0386,136500.0
2011-11-15 15:50:00,19.64,19.66,19.51,19.53,256700.0,16.0304,16.0468,15.9243,15.9407,256700.0
2011-11-16 09:30:00,19.31,19.45,19.17,19.4,46100.0,15.7611,15.8754,15.6468,15.8345,46100.0
2011-11-16 09:40:00,19.43,19.49,19.4,19.44,64500.0,15.859,15.908,15.8345,15.8672,64500.0
2011-11-16 09:50:00,19.44,19.49,19.38,19.42,109000.0,15.8672,15.908,15.8182,15.8509,109000.0
2011-11-16 10:00:00,19.45,19.46,19.31,19.32,55500.0,15.8754,15.8835,15.7611,15.7693,55500.0
2011-11-16 10:10:00,19.33,19.42,19.3,19.35,65700.0,15.7774,15.8509,15.7529,15.7937,65700.0
2011-11-16 10:20:00,19.35,19.36,19.28,19.29,42000.0,15.7937,15.8019,15.7366,15.7448,42000.0
2011-11-16 10:30:00,19.29,19.41,19.27,19.37,29900.0,15.7448,15.8427,15.7284,15.8101,29900.0
2011-11-16 10:40:00,19.38,19.45,19.36,19.41,44500.0,15.8182,15.8754,15.8019,15.8427,44500.0
2011-11-16 10:50:00,19.44,19.48,19.38,19.41,49500.0,15.8672,15.8998,15.8182,15.8427,49500.0
2011-11-16 11:00:00,19.41,19.45,19.4,19.43,60300.0,15.8427,15.8754,15.8345,15.859,60300.0
2011-11-16 11:10:00,19.43,19.48,19.4,19.46,79900.0,15.859,15.8998,15.8345,15.8835,79900.0
2011-11-16 11:20:00,19.47,19.63,19.46,19.56,93600.0,15.8917,16.0223,15.8835,15.9651,93600.0
2011-11-16 11:30:00,19.57,19.58,19.48,19.49,55600.0,15.9733,15.9815,15.8998,15.908,55600.0
2011-11-16 11:40:00,19.5,19.5,19.37,19.38,67400.0,15.9162,15.9162,15.8101,15.8182,67400.0
2011-11-16 11:50:00,19.4,19.42,19.37,19.38,39500.0,15.8345,15.8509,15.8101,15.8182,39500.0
2011-11-16 12:00:00,19.38,19.41,19.37,19.38,28200.0,15.8182,15.8427,15.8101,15.8182,28200.0
2011-11-16 12:10:00,19.38,19.41,19.34,19.4,46600.0,15.8182,15.8427,15.7856,15.8345,46600.0
2011-11-16 12:20:00,19.4,19.46,19.39,19.44,60700.0,15.8345,15.8835,15.8264,15.8672,60700.0
2011-11-16 12:30:00,19.44,19.5,19.43,19.48,41400.0,15.8672,15.9162,15.859,15.8998,41400.0
2011-11-16 12:40:00,19.49,19.5,19.4,19.42,36500.0,15.908,15.9162,15.8345,15.8509,36500.0
2011-11-16 12:50:00,19.42,19.46,19.38,19.46,23800.0,15.8509,15.8835,15.8182,15.8835,23800.0
2011-11-16 13:00:00,19.46,19.51,19.45,19.49,31900.0,15.8835,15.9243,15.8754,15.908,31900.0
2011-11-16 13:10:00,19.48,19.49,19.45,19.49,31700.0,15.8998,15.908,15.8754,15.908,31700.0
2011-11-16 13:20:00,19.49,19.51,19.47,19.5,44300.0,15.908,15.9243,15.8917,15.9162,44300.0
2011-11-16 13:30:00,19.49,19.52,19.46,19.5,62600.0,15.908,15.9325,15.8835,15.9162,62600.0
2011-11-16 13:40:00,19.5,19.56,19.5,19.51,63300.0,15.9162,15.9651,15.9162,15.9243,63300.0
2011-11-16 13:50:00,19.52,19.53,19.49,19.49,42800.0,15.9325,15.9407,15.908,15.908,42800.0
2011-11-16 14:00:00,19.49,19.54,19.47,19.48,44800.0,15.908,15.9488,15.8917,15.8998,44800.0
2011-11-16 14:10:00,19.49,19.51,19.41,19.44,46800.0,15.908,15.9243,15.8427,15.8672,46800.0
2011-11-16 14:20:00,19.45,19.51,19.45,19.46,67800.0,15.8754,15.9243,15.8754,15.8835,67800.0
2011-11-16 14:30:00,19.47,19.51,19.46,19.5,43400.0,15.8917,15.9243,15.8835,15.9162,43400.0
2011-11-16 14:40:00,19.5,19.5,19.38,19.41,55200.0,15.9162,15.9162,15.8182,15.8427,55200.0
2011-11-16 14:50:00,19.4,19.41,19.35,19.38,54200.0,15.8345,15.8427,15.7937,15.8182,54200.0
2011-11-16 15:00:00,19.38,19.41,19.35,19.38,63800.0,15.8182,15.8427,15.7937,15.8182,63800.0
2011-11-16 15:10:00,19.39,19.4,19.25,19.29,144700.0,15.8264,15.8345,15.7121,15.7448,144700.0
2011-11-16 15:20:00,19.28,19.28,19.21,19.22,91500.0,15.7366,15.7366,15.6795,15.6876,91500.0
2011-11-16 15:30:00,19.21,19.21,19.0,19.13,316500.0,15.6795,15.6795,15.5081,15.6142,316500.0
2011-11-16 15:40:00,19.13,19.21,19.09,19.09,248000.0,15.6142,15.6795,15.5815,15.5815,248000.0
2011-11-16 15:50:00,19.09,19.12,18.96,19.0,290800.0,15.5815,15.606,15.4754,15.5081,290800.0
2011-11-17 09:30:00,18.98,19.0,18.34,18.43,363500.0,15.4917,15.5081,14.9694,15.0428,363500.0
2011-11-17 09:40:00,18.43,18.49,18.34,18.34,198700.0,15.0428,15.0918,14.9694,14.9694,198700.0
2011-11-17 09:50:00,18.35,18.35,18.22,18.29,237500.0,14.9775,14.9775,14.8714,14.9286,237500.0
2011-11-17 10:00:00,18.28,18.3,18.03,18.12,265200.0,14.9204,14.9367,14.7163,14.7898,265200.0
2011-11-17 10:10:00,18.12,18.16,17.96,18.1,348100.0,14.7898,14.8224,14.6592,14.7735,348100.0
2011-11-17 10:20:00,18.11,18.22,18.01,18.22,135100.0,14.7816,14.8714,14.7,14.8714,135100.0
2011-11-17 10:30:00,18.23,18.39,18.15,18.3,168600.0,14.8796,15.0102,14.8143,14.9367,168600.0
2011-11-17 10:40:00,18.29,18.3,18.19,18.23,189300.0,14.9286,14.9367,14.8469,14.8796,189300.0
2011-11-17 10:50:00,18.22,18.23,18.1,18.11,212400.0,14.8714,14.8796,14.7735,14.7816,212400.0
2011-11-17 11:00:00,18.11,18.11,17.9,17.99,387200.0,14.7816,14.7816,14.6102,14.6837,387200.0
2011-11-17 11:10:00,18.0,18.05,17.91,17.95,237900.0,14.6918,14.7327,14.6184,14.651,237900.0
2011-11-17 11:20:00,17.95,17.95,17.75,17.81,330100.0,14.651,14.651,14.4878,14.5368,330100.0
2011-11-17 11:30:00,17.82,17.93,17.8,17.9,198800.0,14.5449,14.6347,14.5286,14.6102,198800.0
2011-11-17 11:40:00,17.89,18.06,17.88,17.89,137800.0,14.6021,14.7408,14.5939,14.6021,137800.0
2011-11-17 11:50:00,17.89,17.93,17.73,17.81,215800.0,14.6021,14.6347,14.4715,14.5368,215800.0
2011-11-17 12:00:00,17.8,17.84,17.72,17.75,69000.0,14.5286,14.5613,14.4633,14.4878,69000.0
2011-11-17 12:10:00,17.76,17.79,17.57,17.68,186000.0,14.496,14.5204,14.3409,14.4307,186000.0
2011-11-17 12:20:00,17.68,17.68,17.55,17.55,98800.0,14.4307,14.4307,14.3246,14.3246,98800.0
2011-11-17 12:30:00,17.55,17.55,17.25,17.35,227200.0,14.3246,14.3246,14.0797,14.1613,227200.0
2011-11-17 12:40:00,17.37,17.45,17.24,17.38,207000.0,14.1776,14.2429,14.0715,14.1858,207000.0
2011-11-17 12:50:00,17.39,17.62,17.39,17.62,139900.0,14.194,14.3817,14.194,14.3817,139900.0
2011-11-17 13:00:00,17.61,17.63,17.42,17.47,142600.0,14.3735,14.3898,14.2184,14.2593,142600.0
2011-11-17 13:10:00,17.47,17.69,17.43,17.69,110200.0,14.2593,14.4388,14.2266,14.4388,110200.0
2011-11-17 13:20:00,17.67,17.69,17.55,17.58,70500.0,14.4225,14.4388,14.3246,14.349,70500.0
2011-11-17 13:30:00,17.58,17.63,17.52,17.61,86600.0,14.349,14.3898,14.3001,14.3735,86600.0
2011-11-17 13:40:00,17.61,17.64,17.51,17.53,82400.0,14.3735,14.398,14.2919,14.3082,82400.0
2011-11-17 13:50:00,17.53,17.7,17.43,17.67,148200.0,14.3082,14.447,14.2266,14.4225,148200.0
2011-11-17 14:00:00,17.66,17.67,17.6,17.63,86300.0,14.4143,14.4225,14.3654,14.3898,86300.0
2011-11-17 14:10:00,17.62,17.64,17.55,17.61,100600.0,14.3817,14.398,14.3246,14.3735,100600.0
2011-11-17 14:20:00,17.59,17.63,17.49,17.57,80100.0,14.3572,14.3898,14.2756,14.3409,80100.0
2011-11-17 14:30:00,17.58,17.6,17.49,17.49,107200.0,14.349,14.3654,14.2756,14.2756,107200.0
2011-11-17 14:40:00,17.49,17.68,17.48,17.65,90100.0,14.2756,14.4307,14.2674,14.4062,90100.0
2011-11-17 14:50:00,17.65,17.66,17.57,17.57,82200.0,14.4062,14.4143,14.3409,14.3409,82200.0
2011-11-17 15:00:00,17.57,17.63,17.52,17.53,111800.0,14.3409,14.3898,14.3001,14.3082,111800.0
2011-11-17 15:10:00,17.53,17.53,17.45,17.48,161900.0,14.3082,14.3082,14.2429,14.2674,161900.0
2011-11-17 15:20:00,17.48,17.55,17.41,17.46,238100.0,14.2674,14.3246,14.2103,14.2511,238100.0
2011-11-17 15:30:00,17.46,17.47,17.34,17.34,213300.0,14.2511,14.2593,14.1531,14.1531,213300.0
2011-11-17 15:40:00,17.35,17.44,17.29,17.41,417100.0,14.1613,14.2348,14.1123,14.2103,417100.0
2011-11-17 15:50:00,17.41,17.42,17.3,17.39,649300.0,14.2103,14.2184,14.1205,14.194,649300.0
2011-11-18 09:30:00,17.71,17.81,17.46,17.47,152200.0,14.4551,14.5368,14.2511,14.2593,152200.0
2011-11-18 09:40:00,17.47,17.59,17.31,17.42,102600.0,14.2593,14.3572,14.1287,14.2184,102600.0
2011-11-18 09:50:00,17.41,17.52,17.31,17.48,105000.0,14.2103,14.3001,14.1287,14.2674,105000.0
2011-11-18 10:00:00,17.49,17.54,17.42,17.48,102000.0,14.2756,14.3164,14.2184,14.2674,102000.0
2011-11-18 10:10:00,17.48,17.5,17.32,17.34,115200.0,14.2674,14.2837,14.1368,14.1531,115200.0
2011-11-18 10:20:00,17.34,17.38,17.26,17.3,170800.0,14.1531,14.1858,14.0879,14.1205,170800.0
2011-11-18 10:30:00,17.32,17.44,17.31,17.37,77900.0,14.1368,14.2348,14.1287,14.1776,77900.0
2011-11-18 10:40:00,17.37,17.37,17.23,17.35,63600.0,14.1776,14.1776,14.0634,14.1613,63600.0
2011-11-18 10:50:00,17.36,17.5,17.36,17.38,96900.0,14.1695,14.2837,14.1695,14.1858,96900.0
2011-11-18 11:00:00,17.38,17.42,17.28,17.28,38000.0,14.1858,14.2184,14.1042,14.1042,38000.0
2011-11-18 11:10:00,17.28,17.34,17.26,17.33,42800.0,14.1042,14.1531,14.0879,14.145,42800.0
2011-11-18 11:20:00,17.34,17.37,17.25,17.25,120200.0,14.1531,14.1776,14.0797,14.0797,120200.0
2011-11-18 11:30:00,17.25,17.3,17.14,17.18,83800.0,14.0797,14.1205,13.9899,14.0226,83800.0
2011-11-18 11:40:00,17.19,17.25,17.16,17.16,56400.0,14.0307,14.0797,14.0062,14.0062,56400.0
2011-11-18 11:50:00,17.17,17.2,17.1,17.1,60500.0,14.0144,14.0389,13.9573,13.9573,60500.0
2011-11-18 12:00:00,17.1,17.1,16.96,16.98,202500.0,13.9573,13.9573,13.843,13.8593,202500.0
2011-11-18 12:10:00,16.98,17.09,16.97,17.02,106400.0,13.8593,13.9491,13.8511,13.892,106400.0
2011-11-18 12:20:00,17.02,17.06,16.96,17.05,64700.0,13.892,13.9246,13.843,13.9164,64700.0
2011-11-18 12:30:00,17.05,17.12,17.04,17.06,113900.0,13.9164,13.9736,13.9083,13.9246,113900.0
2011-11-18 12:40:00,17.06,17.08,17.02,17.02,55000.0,13.9246,13.9409,13.892,13.892,55000.0
2011-11-18 12:50:00,17.03,17.03,16.96,17.0,82300.0,13.9001,13.9001,13.843,13.8756,82300.0
2011-11-18 13:00:00,17.01,17.12,17.0,17.11,103400.0,13.8838,13.9736,13.8756,13.9654,103400.0
2011-11-18 13:10:00,17.11,17.18,17.11,17.14,65200.0,13.9654,14.0226,13.9654,13.9899,65200.0
2011-11-18 13:20:00,17.15,17.15,17.09,17.09,47000.0,13.9981,13.9981,13.9491,13.9491,47000.0
2011-11-18 13:30:00,17.09,17.17,17.09,17.16,54400.0,13.9491,14.0144,13.9491,14.0062,54400.0
2011-11-18 13:40:00,17.15,17.16,17.11,17.12,77700.0,13.9981,14.0062,13.9654,13.9736,77700.0
2011-11-18 13:50:00,17.11,17.16,17.07,17.07,72300.0,13.9654,14.0062,13.9328,13.9328,72300.0
2011-11-18 14:00:00,17.07,17.07,17.02,17.04,62900.0,13.9328,13.9328,13.892,13.9083,62900.0
2011-11-18 14:10:00,17.05,17.18,17.03,17.09,87500.0,13.9164,14.0226,13.9001,13.9491,87500.0
2011-11-18 14:20:00,17.09,17.1,17.02,17.07,69300.0,13.9491,13.9573,13.892,13.9328,69300.0
2011-11-18 14:30:00,17.08,17.08,17.02,17.03,112100.0,13.9409,13.9409,13.892,13.9001,112100.0
2011-11-18 14:40:00,17.03,17.03,16.98,16.99,89400.0,13.9001,13.9001,13.8593,13.8675,89400.0
2011-11-18 14:50:00,16.98,16.99,16.91,16.93,132600.0,13.8593,13.8675,13.8022,13.8185,132600.0
2011-11-18 15:00:00,16.93,17.07,16.92,17.06,180000.0,13.8185,13.9328,13.8103,13.9246,180000.0
2011-11-18 15:10:00,17.05,17.06,16.96,17.01,124700.0,13.9164,13.9246,13.843,13.8838,124700.0
2011-11-18 15:20:00,17.01,17.02,16.93,16.95,89700.0,13.8838,13.892,13.8185,13.8348,89700.0
2011-11-18 15:30:00,16.94,17.04,16.94,17.01,129700.0,13.8267,13.9083,13.8267,13.8838,129700.0
2011-11-18 15:40:00,17.0,17.01,16.94,17.0,207900.0,13.8756,13.8838,13.8267,13.8756,207900.0
2011-11-18 15:50:00,17.01,17.01,16.95,16.99,236000.0,13.8838,13.8838,13.8348,13.8675,236000.0
2011-11-21 09:30:00,16.64,16.69,16.42,16.44,194900.0,13.5818,13.6226,13.4022,13.4186,194900.0
2011-11-21 09:40:00,16.44,16.51,16.31,16.42,199200.0,13.4186,13.4757,13.3124,13.4022,199200.0
2011-11-21 09:50:00,16.42,16.42,16.31,16.33,101200.0,13.4022,13.4022,13.3124,13.3288,101200.0
2011-11-21 10:00:00,16.33,16.35,16.23,16.27,199200.0,13.3288,13.3451,13.2472,13.2798,199200.0
2011-11-21 10:10:00,16.28,16.38,16.25,16.32,435200.0,13.288,13.3696,13.2635,13.3206,435200.0
2011-11-21 10:20:00,16.31,16.42,16.29,16.39,217400.0,13.3124,13.4022,13.2961,13.3777,217400.0
2011-11-21 10:30:00,16.4,16.47,16.38,16.41,194700.0,13.3859,13.443,13.3696,13.3941,194700.0
2011-11-21 10:40:00,16.41,16.46,16.39,16.41,53500.0,13.3941,13.4349,13.3777,13.3941,53500.0
2011-11-21 10:50:00,16.41,16.41,16.29,16.3,74500.0,13.3941,13.3941,13.2961,13.3043,74500.0
2011-11-21 11:00:00,16.3,16.34,16.27,16.34,132200.0,13.3043,13.3369,13.2798,13.3369,132200.0
2011-11-21 11:10:00,16.35,16.45,16.35,16.45,242200.0,13.3451,13.4267,13.3451,13.4267,242200.0
2011-11-21 11:20:00,16.45,16.46,16.34,16.35,84800.0,13.4267,13.4349,13.3369,13.3451,84800.0
2011-11-21 11:30:00,16.35,16.36,16.29,16.29,130900.0,13.3451,13.3533,13.2961,13.2961,130900.0
2011-11-21 11:40:00,16.29,16.31,16.25,16.27,158700.0,13.2961,13.3124,13.2635,13.2798,158700.0
2011-11-21 11:50:00,16.28,16.43,16.28,16.43,131400.0,13.288,13.4104,13.288,13.4104,131400.0
2011-11-21 12:00:00,16.43,16.45,16.35,16.37,77500.0,13.4104,13.4267,13.3451,13.3614,77500.0
2011-11-21 12:10:00,16.37,16.41,16.36,16.37,79800.0,13.3614,13.3941,13.3533,13.3614,79800.0
2011-11-21 12:20:00,16.37,16.44,16.35,16.35,92200.0,13.3614,13.4186,13.3451,13.3451,92200.0
2011-11-21 12:30:00,16.36,16.4,16.35,16.39,58600.0,13.3533,13.3859,13.3451,13.3777,58600.0
2011-11-21 12:40:00,16.39,16.45,16.38,16.43,118900.0,13.3777,13.4267,13.3696,13.4104,118900.0
2011-11-21 12:50:00,16.45,16.49,16.43,16.48,166600.0,13.4267,13.4594,13.4104,13.4512,166600.0
2011-11-21 13:00:00,16.48,16.65,16.47,16.62,131000.0,13.4512,13.59,13.443,13.5655,131000.0
2011-11-21 13:10:00,16.61,16.64,16.55,16.58,172200.0,13.5573,13.5818,13.5083,13.5328,172200.0
2011-11-21 13:20:00,16.57,16.58,16.5,16.5,59400.0,13.5247,13.5328,13.4675,13.4675,59400.0
2011-11-21 13:30:00,16.5,16.51,16.43,16.43,90500.0,13.4675,13.4757,13.4104,13.4104,90500.0
2011-11-21 13:40:00,16.43,16.49,16.41,16.49,117800.0,13.4104,13.4594,13.3941,13.4594,117800.0
2011-11-21 13:50:00,16.48,16.53,16.42,16.42,104500.0,13.4512,13.492,13.4022,13.4022,104500.0
2011-11-21 14:00:00,16.41,16.48,16.41,16.48,57600.0,13.3941,13.4512,13.3941,13.4512,57600.0
2011-11-21 14:10:00,16.47,16.61,16.47,16.56,103900.0,13.443,13.5573,13.443,13.5165,103900.0
2011-11-21 14:20:00,16.56,16.59,16.5,16.54,96700.0,13.5165,13.541,13.4675,13.5002,96700.0
2011-11-21 14:30:00,16.54,16.6,16.53,16.55,69100.0,13.5002,13.5491,13.492,13.5083,69100.0
2011-11-21 14:40:00,16.55,16.6,16.53,16.54,106400.0,13.5083,13.5491,13.492,13.5002,106400.0
2011-11-21 14:50:00,16.54,16.56,16.5,16.53,128500.0,13.5002,13.5165,13.4675,13.492,128500.0
2011-11-21 15:00:00,16.53,16.56,16.5,16.55,219300.0,13.492,13.5165,13.4675,13.5083,219300.0
2011-11-21 15:10:00,16.55,16.66,16.55,16.62,492400.0,13.5083,13.5981,13.5083,13.5655,492400.0
2011-11-21 15:20:00,16.61,16.83,16.61,16.73,767300.0,13.5573,13.7369,13.5573,13.6553,767300.0
2011-11-21 15:30:00,16.73,16.85,16.7,16.77,489000.0,13.6553,13.7532,13.6308,13.6879,489000.0
2011-11-21 15:40:00,16.77,16.78,16.68,16.69,516500.0,13.6879,13.6961,13.6144,13.6226,516500.0
2011-11-21 15:50:00,16.69,16.7,16.54,16.56,898000.0,13.6226,13.6308,13.5002,13.5165,898000.0
2011-11-22 09:30:00,16.6,16.73,16.52,16.53,86300.0,13.5491,13.6553,13.4839,13.492,86300.0
2011-11-22 09:40:00,16.54,16.64,16.49,16.61,86000.0,13.5002,13.5818,13.4594,13.5573,86000.0
2011-11-22 09:50:00,16.59,16.61,16.47,16.55,36700.0,13.541,13.5573,13.443,13.5083,36700.0
2011-11-22 10:00:00,16.55,16.58,16.34,16.42,66900.0,13.5083,13.5328,13.3369,13.4022,66900.0
2011-11-22 10:10:00,16.42,16.47,16.31,16.38,47100.0,13.4022,13.443,13.3124,13.3696,47100.0
2011-11-22 10:20:00,16.38,16.49,16.35,16.45,52600.0,13.3696,13.4594,13.3451,13.4267,52600.0
2011-11-22 10:30:00,16.42,16.42,16.26,16.3,46700.0,13.4022,13.4022,13.2716,13.3043,46700.0
2011-11-22 10:40:00,16.29,16.31,16.07,16.1,148900.0,13.2961,13.3124,13.1166,13.141,148900.0
2011-11-22 10:50:00,16.1,16.14,16.02,16.03,102000.0,13.141,13.1737,13.0757,13.0839,102000.0
2011-11-22 11:00:00,16.05,16.1,16.03,16.08,135800.0,13.1002,13.141,13.0839,13.1247,135800.0
2011-11-22 11:10:00,16.09,16.2,16.08,16.19,220100.0,13.1329,13.2227,13.1247,13.2145,220100.0
2011-11-22 11:20:00,16.19,16.19,16.08,16.08,101700.0,13.2145,13.2145,13.1247,13.1247,101700.0
2011-11-22 11:30:00,16.1,16.13,16.05,16.11,62500.0,13.141,13.1655,13.1002,13.1492,62500.0
2011-11-22 11:40:00,16.12,16.13,16.04,16.08,67100.0,13.1574,13.1655,13.0921,13.1247,67100.0
2011-11-22 11:50:00,16.08,16.18,16.05,16.17,66100.0,13.1247,13.2063,13.1002,13.1982,66100.0
2011-11-22 12:00:00,16.16,16.22,16.14,16.2,113200.0,13.19,13.239,13.1737,13.2227,113200.0
2011-11-22 12:10:00,16.19,16.19,16.1,16.12,53000.0,13.2145,13.2145,13.141,13.1574,53000.0
2011-11-22 12:20:00,16.12,16.13,15.96,16.0,139300.0,13.1574,13.1655,13.0268,13.0594,139300.0
2011-11-22 12:30:00,16.01,16.04,15.93,15.95,219100.0,13.0676,13.0921,13.0023,13.0186,219100.0
2011-11-22 12:40:00,15.95,15.95,15.89,15.89,195300.0,13.0186,13.0186,12.9696,12.9696,195300.0
2011-11-22 12:50:00,15.9,16.02,15.9,16.0,209800.0,12.9778,13.0757,12.9778,13.0594,209800.0
2011-11-22 13:00:00,16.0,16.01,15.96,16.0,737400.0,13.0594,13.0676,13.0268,13.0594,737400.0
2011-11-22 13:10:00,16.0,16.01,15.99,16.0,187100.0,13.0594,13.0676,13.0513,13.0594,187100.0
2011-11-22 13:20:00,16.0,16.03,15.96,15.99,265600.0,13.0594,13.0839,13.0268,13.0513,265600.0
2011-11-22 13:30:00,16.0,16.12,15.99,16.11,115300.0,13.0594,13.1574,13.0513,13.1492,115300.0
2011-11-22 13:40:00,16.12,16.12,16.0,16.06,137400.0,13.1574,13.1574,13.0594,13.1084,137400.0
2011-11-22 13:50:00,16.05,16.07,15.97,16.01,116800.0,13.1002,13.1166,13.0349,13.0676,116800.0
2011-11-22 14:00:00,16.02,16.03,15.98,16.02,85700.0,13.0757,13.0839,13.0431,13.0757,85700.0
2011-11-22 14:10:00,16.02,16.07,16.01,16.06,60200.0,13.0757,13.1166,13.0676,13.1084,60200.0
2011-11-22 14:20:00,16.07,16.07,15.99,16.03,91300.0,13.1166,13.1166,13.0513,13.0839,91300.0
2011-11-22 14:30:00,16.03,16.03,15.96,15.98,84100.0,13.0839,13.0839,13.0268,13.0431,84100.0
2011-11-22 14:40:00,15.98,16.06,15.98,16.01,79600.0,13.0431,13.1084,13.0431,13.0676,79600.0
2011-11-22 14:50:00,16.01,16.01,15.91,15.97,83700.0,13.0676,13.0676,12.986,13.0349,83700.0
2011-11-22 15:00:00,15.97,16.0,15.92,15.93,86000.0,13.0349,13.0594,12.9941,13.0023,86000.0
2011-11-22 15:10:00,15.93,15.95,15.89,15.94,213200.0,13.0023,13.0186,12.9696,13.0104,213200.0
2011-11-22 15:20:00,15.94,15.95,15.91,15.93,124500.0,13.0104,13.0186,12.986,13.0023,124500.0
2011-11-22 15:30:00,15.93,15.93,15.88,15.88,221500.0,13.0023,13.0023,12.9615,12.9615,221500.0
2011-11-22 15:40:00,15.88,15.92,15.84,15.91,322600.0,12.9615,12.9941,12.9288,12.986,322600.0
2011-11-22 15:50:00,15.9,15.95,15.87,15.89,454900.0,12.9778,13.0186,12.9533,12.9696,454900.0
2011-11-23 09:30:00,15.72,15.81,15.55,15.6,214000.0,12.8309,12.9043,12.6921,12.7329,214000.0
2011-11-23 09:40:00,15.6,15.6,15.37,15.37,339900.0,12.7329,12.7329,12.5452,12.5452,339900.0
2011-11-23 09:50:00,15.36,15.38,15.06,15.06,409700.0,12.537,12.5534,12.2922,12.2922,409700.0
2011-11-23 10:00:00,15.05,15.12,14.94,14.95,417300.0,12.284,12.3412,12.1942,12.2024,417300.0
2011-11-23 10:10:00,14.95,15.06,14.73,14.8,455700.0,12.2024,12.2922,12.0228,12.08,455700.0
2011-11-23 10:20:00,14.8,14.93,14.67,14.73,517500.0,12.08,12.1861,11.9739,12.0228,517500.0
2011-11-23 10:30:00,14.73,14.89,14.54,14.88,570700.0,12.0228,12.1534,11.8677,12.1453,570700.0
2011-11-23 10:40:00,14.88,14.96,14.8,14.94,348800.0,12.1453,12.2106,12.08,12.1942,348800.0
2011-11-23 10:50:00,14.93,15.04,14.89,14.95,318500.0,12.1861,12.2759,12.1534,12.2024,318500.0
2011-11-23 11:00:00,14.93,15.0,14.87,14.91,184000.0,12.1861,12.2432,12.1371,12.1697,184000.0
2011-11-23 11:10:00,14.91,14.97,14.87,14.91,147700.0,12.1697,12.2187,12.1371,12.1697,147700.0
2011-11-23 11:20:00,14.92,15.01,14.86,14.86,164000.0,12.1779,12.2514,12.1289,12.1289,164000.0
2011-11-23 11:30:00,14.87,14.91,14.81,14.87,126000.0,12.1371,12.1697,12.0881,12.1371,126000.0
2011-11-23 11:40:00,14.86,14.88,14.81,14.86,79100.0,12.1289,12.1453,12.0881,12.1289,79100.0
2011-11-23 11:50:00,14.86,14.88,14.8,14.84,109100.0,12.1289,12.1453,12.08,12.1126,109100.0
2011-11-23 12:00:00,14.83,14.85,14.8,14.8,50600.0,12.1045,12.1208,12.08,12.08,50600.0
2011-11-23 12:10:00,14.81,14.83,14.8,14.8,99600.0,12.0881,12.1045,12.08,12.08,99600.0
2011-11-23 12:20:00,14.8,14.84,14.76,14.76,268100.0,12.08,12.1126,12.0473,12.0473,268100.0
2011-11-23 12:30:00,14.76,14.76,14.69,14.7,118900.0,12.0473,12.0473,11.9902,11.9983,118900.0
2011-11-23 12:40:00,14.7,14.7,14.62,14.63,156200.0,11.9983,11.9983,11.933,11.9412,156200.0
2011-11-23 12:50:00,14.63,14.66,14.59,14.59,267300.0,11.9412,11.9657,11.9086,11.9086,267300.0
2011-11-23 13:00:00,14.6,14.68,14.56,14.67,174900.0,11.9167,11.982,11.8841,11.9739,174900.0
2011-11-23 13:10:00,14.67,14.7,14.65,14.66,171800.0,11.9739,11.9983,11.9575,11.9657,171800.0
2011-11-23 13:20:00,14.67,14.75,14.63,14.71,185000.0,11.9739,12.0392,11.9412,12.0065,185000.0
2011-11-23 13:30:00,14.7,14.8,14.68,14.76,194700.0,11.9983,12.08,11.982,12.0473,194700.0
2011-11-23 13:40:00,14.76,14.77,14.64,14.65,242900.0,12.0473,12.0555,11.9494,11.9575,242900.0
2011-11-23 13:50:00,14.64,14.7,14.54,14.58,200800.0,11.9494,11.9983,11.8677,11.9004,200800.0
2011-11-23 14:00:00,14.57,14.62,14.54,14.55,155400.0,11.8922,11.933,11.8677,11.8759,155400.0
2011-11-23 14:10:00,14.54,14.67,14.35,14.47,369100.0,11.8677,11.9739,11.7127,11.8106,369100.0
2011-11-23 14:20:00,14.47,14.49,14.43,14.48,137000.0,11.8106,11.8269,11.778,11.8188,137000.0
2011-11-23 14:30:00,14.48,14.51,14.45,14.5,194000.0,11.8188,11.8433,11.7943,11.8351,194000.0
2011-11-23 14:40:00,14.5,14.51,14.4,14.5,223100.0,11.8351,11.8433,11.7535,11.8351,223100.0
2011-11-23 14:50:00,14.5,14.51,14.45,14.5,202000.0,11.8351,11.8433,11.7943,11.8351,202000.0
2011-11-23 15:00:00,14.49,14.59,14.47,14.55,258700.0,11.8269,11.9086,11.8106,11.8759,258700.0
2011-11-23 15:10:00,14.55,14.64,14.54,14.58,211800.0,11.8759,11.9494,11.8677,11.9004,211800.0
2011-11-23 15:20:00,14.59,14.61,14.55,14.59,292100.0,11.9086,11.9249,11.8759,11.9086,292100.0
2011-11-23 15:30:00,14.59,14.6,14.57,14.59,404000.0,11.9086,11.9167,11.8922,11.9086,404000.0
2011-11-23 15:40:00,14.58,14.65,14.58,14.59,506900.0,11.9004,11.9575,11.9004,11.9086,506900.0
2011-11-23 15:50:00,14.59,14.67,14.53,14.54,677900.0,11.9086,11.9739,11.8596,11.8677,677900.0
2011-11-25 09:30:00,14.65,14.81,14.42,14.66,148500.0,11.9575,12.0881,11.7698,11.9657,148500.0
2011-11-25 09:40:00,14.66,14.73,14.5,14.53,176900.0,11.9657,12.0228,11.8351,11.8596,176900.0
2011-11-25 09:50:00,14.55,14.65,14.4,14.41,121400.0,11.8759,11.9575,11.7535,11.7616,121400.0
2011-11-25 10:00:00,14.41,14.59,14.4,14.54,135400.0,11.7616,11.9086,11.7535,11.8677,135400.0
2011-11-25 10:10:00,14.53,14.65,14.49,14.65,113100.0,11.8596,11.9575,11.8269,11.9575,113100.0
2011-11-25 10:20:00,14.64,14.64,14.5,14.52,100100.0,11.9494,11.9494,11.8351,11.8514,100100.0
2011-11-25 10:30:00,14.53,14.55,14.46,14.47,95800.0,11.8596,11.8759,11.8025,11.8106,95800.0
2011-11-25 10:40:00,14.47,14.55,14.45,14.53,106900.0,11.8106,11.8759,11.7943,11.8596,106900.0
2011-11-25 10:50:00,14.53,14.58,14.48,14.49,123900.0,11.8596,11.9004,11.8188,11.8269,123900.0
2011-11-25 11:00:00,14.49,14.53,14.38,14.4,199600.0,11.8269,11.8596,11.7372,11.7535,199600.0
2011-11-25 11:10:00,14.4,14.46,14.38,14.4,152700.0,11.7535,11.8025,11.7372,11.7535,152700.0
2011-11-25 11:20:00,14.4,14.4,14.25,14.26,173100.0,11.7535,11.7535,11.631,11.6392,173100.0
2011-11-25 11:30:00,14.25,14.37,14.2,14.25,157000.0,11.631,11.729,11.5902,11.631,157000.0
2011-11-25 11:40:00,14.24,14.28,14.2,14.21,105000.0,11.6229,11.6555,11.5902,11.5984,105000.0
2011-11-25 11:50:00,14.22,14.35,14.21,14.27,179000.0,11.6066,11.7127,11.5984,11.6474,179000.0
2011-11-25 12:00:00,14.28,14.35,14.27,14.27,135600.0,11.6555,11.7127,11.6474,11.6474,135600.0
2011-11-25 12:10:00,14.27,14.28,14.24,14.25,94600.0,11.6474,11.6555,11.6229,11.631,94600.0
2011-11-25 12:20:00,14.24,14.27,14.21,14.26,150300.0,11.6229,11.6474,11.5984,11.6392,150300.0
2011-11-25 12:30:00,14.25,14.27,14.2,14.2,137800.0,11.631,11.6474,11.5902,11.5902,137800.0
2011-11-25 12:40:00,14.21,14.21,14.15,14.17,222400.0,11.5984,11.5984,11.5494,11.5657,222400.0
2011-11-25 12:50:00,14.18,14.2,14.11,14.13,231900.0,11.5739,11.5902,11.5168,11.5331,231900.0
2011-11-28 09:30:00,14.81,14.99,14.75,14.84,397300.0,12.0881,12.235,12.0392,12.1126,397300.0
2011-11-28 09:40:00,14.85,14.87,14.6,14.73,346400.0,12.1208,12.1371,11.9167,12.0228,346400.0
2011-11-28 09:50:00,14.73,14.9,14.68,14.76,205500.0,12.0228,12.1616,11.982,12.0473,205500.0
2011-11-28 10:00:00,14.75,14.83,14.73,14.75,220400.0,12.0392,12.1045,12.0228,12.0392,220400.0
2011-11-28 10:10:00,14.76,14.78,14.67,14.71,184400.0,12.0473,12.0636,11.9739,12.0065,184400.0
2011-11-28 10:20:00,14.71,14.83,14.61,14.62,271400.0,12.0065,12.1045,11.9249,11.933,271400.0
2011-11-28 10:30:00,14.62,14.78,14.62,14.72,234000.0,11.933,12.0636,11.933,12.0147,234000.0
2011-11-28 10:40:00,14.72,14.75,14.64,14.68,246400.0,12.0147,12.0392,11.9494,11.982,246400.0
2011-11-28 10:50:00,14.68,14.77,14.63,14.75,134000.0,11.982,12.0555,11.9412,12.0392,134000.0
2011-11-28 11:00:00,14.75,14.79,14.72,14.73,279400.0,12.0392,12.0718,12.0147,12.0228,279400.0
2011-11-28 11:10:00,14.73,14.73,14.67,14.71,154400.0,12.0228,12.0228,11.9739,12.0065,154400.0
2011-11-28 11:20:00,14.71,14.71,14.61,14.64,288300.0,12.0065,12.0065,11.9249,11.9494,288300.0
2011-11-28 11:30:00,14.65,14.69,14.6,14.63,230000.0,11.9575,11.9902,11.9167,11.9412,230000.0
2011-11-28 11:40:00,14.63,14.64,14.57,14.58,223400.0,11.9412,11.9494,11.8922,11.9004,223400.0
2011-11-28 11:50:00,14.58,14.59,14.52,14.54,116000.0,11.9004,11.9086,11.8514,11.8677,116000.0
2011-11-28 12:00:00,14.55,14.56,14.41,14.42,225100.0,11.8759,11.8841,11.7616,11.7698,225100.0
2011-11-28 12:10:00,14.42,14.57,14.41,14.56,212400.0,11.7698,11.8922,11.7616,11.8841,212400.0
2011-11-28 12:20:00,14.56,14.6,14.5,14.51,334900.0,11.8841,11.9167,11.8351,11.8433,334900.0
2011-11-28 12:30:00,14.51,14.51,14.43,14.49,127800.0,11.8433,11.8433,11.778,11.8269,127800.0
2011-11-28 12:40:00,14.49,14.51,14.4,14.44,267300.0,11.8269,11.8433,11.7535,11.7861,267300.0
2011-11-28 12:50:00,14.44,14.46,14.38,14.43,181400.0,11.7861,11.8025,11.7372,11.778,181400.0
2011-11-28 13:00:00,14.43,14.45,14.34,14.38,170700.0,11.778,11.7943,11.7045,11.7372,170700.0
2011-11-28 13:10:00,14.39,14.53,14.38,14.48,177200.0,11.7453,11.8596,11.7372,11.8188,177200.0
2011-11-28 13:20:00,14.48,14.5,14.43,14.46,425900.0,11.8188,11.8351,11.778,11.8025,425900.0
2011-11-28 13:30:00,14.46,14.49,14.43,14.45,102700.0,11.8025,11.8269,11.778,11.7943,102700.0
2011-11-28 13:40:00,14.46,14.47,14.43,14.44,73800.0,11.8025,11.8106,11.778,11.7861,73800.0
2011-11-28 13:50:00,14.43,14.45,14.29,14.29,200800.0,11.778,11.7943,11.6637,11.6637,200800.0
2011-11-28 14:00:00,14.29,14.44,14.28,14.36,186400.0,11.6637,11.7861,11.6555,11.7208,186400.0
2011-11-28 14:10:00,14.36,14.44,14.35,14.39,159000.0,11.7208,11.7861,11.7127,11.7453,159000.0
2011-11-28 14:20:00,14.38,14.45,14.32,14.34,141000.0,11.7372,11.7943,11.6882,11.7045,141000.0
2011-11-28 14:30:00,14.35,14.36,14.33,14.34,65800.0,11.7127,11.7208,11.6963,11.7045,65800.0
2011-11-28 14:40:00,14.34,14.36,14.33,14.34,78200.0,11.7045,11.7208,11.6963,11.7045,78200.0
2011-11-28 14:50:00,14.33,14.34,14.27,14.31,170900.0,11.6963,11.7045,11.6474,11.68,170900.0
2011-11-28 15:00:00,14.31,14.32,14.23,14.26,208700.0,11.68,11.6882,11.6147,11.6392,208700.0
2011-11-28 15:10:00,14.27,14.27,14.12,14.24,332800.0,11.6474,11.6474,11.5249,11.6229,332800.0
2011-11-28 15:20:00,14.24,14.28,14.2,14.23,179400.0,11.6229,11.6555,11.5902,11.6147,179400.0
2011-11-28 15:30:00,14.22,14.28,14.18,14.21,269700.0,11.6066,11.6555,11.5739,11.5984,269700.0
2011-11-28 15:40:00,14.21,14.22,14.16,14.17,347000.0,11.5984,11.6066,11.5576,11.5657,347000.0
2011-11-28 15:50:00,14.17,14.35,14.17,14.35,656400.0,11.5657,11.7127,11.5657,11.7127,656400.0
2011-11-29 09:30:00,14.13,14.37,14.08,14.26,132200.0,11.5331,11.729,11.4923,11.6392,132200.0
2011-11-29 09:40:00,14.28,14.43,14.2,14.41,266900.0,11.6555,11.778,11.5902,11.7616,266900.0
2011-11-29 09:50:00,14.41,14.5,14.35,14.4,719100.0,11.7616,11.8351,11.7127,11.7535,719100.0
2011-11-29 10:00:00,14.4,14.44,14.22,14.4,167100.0,11.7535,11.7861,11.6066,11.7535,167100.0
2011-11-29 10:10:00,14.4,14.42,14.37,14.37,143100.0,11.7535,11.7698,11.729,11.729,143100.0
2011-11-29 10:20:00,14.37,14.39,14.32,14.34,65400.0,11.729,11.7453,11.6882,11.7045,65400.0
2011-11-29 10:30:00,14.34,14.38,14.27,14.3,146300.0,11.7045,11.7372,11.6474,11.6719,146300.0
2011-11-29 10:40:00,14.31,14.34,14.22,14.28,96100.0,11.68,11.7045,11.6066,11.6555,96100.0
2011-11-29 10:50:00,14.28,14.28,14.19,14.23,132900.0,11.6555,11.6555,11.5821,11.6147,132900.0
2011-11-29 11:00:00,14.23,14.32,14.23,14.29,209900.0,11.6147,11.6882,11.6147,11.6637,209900.0
2011-11-29 11:10:00,14.29,14.37,14.29,14.34,180400.0,11.6637,11.729,11.6637,11.7045,180400.0
2011-11-29 11:20:00,14.34,14.35,14.3,14.3,107000.0,11.7045,11.7127,11.6719,11.6719,107000.0
2011-11-29 11:30:00,14.29,14.35,14.28,14.3,73400.0,11.6637,11.7127,11.6555,11.6719,73400.0
2011-11-29 11:40:00,14.3,14.34,14.28,14.3,343100.0,11.6719,11.7045,11.6555,11.6719,343100.0
2011-11-29 11:50:00,14.3,14.3,14.23,14.26,117800.0,11.6719,11.6719,11.6147,11.6392,117800.0
2011-11-29 12:00:00,14.26,14.28,14.23,14.27,92500.0,11.6392,11.6555,11.6147,11.6474,92500.0
2011-11-29 12:10:00,14.26,14.28,14.22,14.26,93300.0,11.6392,11.6555,11.6066,11.6392,93300.0
2011-11-29 12:20:00,14.26,14.27,14.24,14.24,34100.0,11.6392,11.6474,11.6229,11.6229,34100.0
2011-11-29 12:30:00,14.24,14.26,14.14,14.18,154100.0,11.6229,11.6392,11.5413,11.5739,154100.0
2011-11-29 12:40:00,14.17,14.24,14.13,14.22,80300.0,11.5657,11.6229,11.5331,11.6066,80300.0
2011-11-29 12:50:00,14.22,14.28,14.17,14.26,230500.0,11.6066,11.6555,11.5657,11.6392,230500.0
2011-11-29 13:00:00,14.25,14.3,14.24,14.28,125600.0,11.631,11.6719,11.6229,11.6555,125600.0
2011-11-29 13:10:00,14.27,14.41,14.27,14.38,268800.0,11.6474,11.7616,11.6474,11.7372,268800.0
2011-11-29 13:20:00,14.38,14.54,14.36,14.5,613200.0,11.7372,11.8677,11.7208,11.8351,613200.0
2011-11-29 13:30:00,14.5,14.58,14.49,14.55,389200.0,11.8351,11.9004,11.8269,11.8759,389200.0
2011-11-29 13:40:00,14.55,14.58,14.49,14.5,231100.0,11.8759,11.9004,11.8269,11.8351,231100.0
2011-11-29 13:50:00,14.51,14.52,14.43,14.45,318100.0,11.8433,11.8514,11.778,11.7943,318100.0
2011-11-29 14:00:00,14.45,14.51,14.42,14.46,150300.0,11.7943,11.8433,11.7698,11.8025,150300.0
2011-11-29 14:10:00,14.46,14.53,14.46,14.52,254700.0,11.8025,11.8596,11.8025,11.8514,254700.0
2011-11-29 14:20:00,14.52,14.65,14.5,14.62,226700.0,11.8514,11.9575,11.8351,11.933,226700.0
2011-11-29 14:30:00,14.61,14.7,14.56,14.58,306400.0,11.9249,11.9983,11.8841,11.9004,306400.0
2011-11-29 14:40:00,14.58,14.61,14.5,14.5,278400.0,11.9004,11.9249,11.8351,11.8351,278400.0
2011-11-29 14:50:00,14.5,14.55,14.5,14.5,174000.0,11.8351,11.8759,11.8351,11.8351,174000.0
2011-11-29 15:00:00,14.51,14.55,14.49,14.51,215900.0,11.8433,11.8759,11.8269,11.8433,215900.0
2011-11-29 15:10:00,14.51,14.63,14.5,14.62,368400.0,11.8433,11.9412,11.8351,11.933,368400.0
2011-11-29 15:20:00,14.61,14.62,14.54,14.54,331400.0,11.9249,11.933,11.8677,11.8677,331400.0
2011-11-29 15:30:00,14.53,14.62,14.52,14.55,347500.0,11.8596,11.933,11.8514,11.8759,347500.0
2011-11-29 15:40:00,14.54,14.61,14.53,14.6,417300.0,11.8677,11.9249,11.8596,11.9167,417300.0
2011-11-29 15:50:00,14.59,14.6,14.49,14.53,746400.0,11.9086,11.9167,11.8269,11.8596,746400.0
2011-11-30 09:30:00,15.1,15.69,15.1,15.55,906800.0,12.3248,12.8064,12.3248,12.6921,906800.0
2011-11-30 09:40:00,15.55,15.78,15.54,15.64,469100.0,12.6921,12.8799,12.684,12.7656,469100.0
2011-11-30 09:50:00,15.64,15.93,15.62,15.93,623300.0,12.7656,13.0023,12.7493,13.0023,623300.0
2011-11-30 10:00:00,15.93,16.02,15.86,16.0,633800.0,13.0023,13.0757,12.9452,13.0594,633800.0
2011-11-30 10:10:00,16.01,16.03,15.97,15.98,423400.0,13.0676,13.0839,13.0349,13.0431,423400.0
2011-11-30 10:20:00,15.98,16.01,15.84,15.86,297400.0,13.0431,13.0676,12.9288,12.9452,297400.0
2011-11-30 10:30:00,15.86,15.93,15.83,15.92,157600.0,12.9452,13.0023,12.9207,12.9941,157600.0
2011-11-30 10:40:00,15.91,16.0,15.9,15.91,190600.0,12.986,13.0594,12.9778,12.986,190600.0
2011-11-30 10:50:00,15.92,15.98,15.9,15.92,135500.0,12.9941,13.0431,12.9778,12.9941,135500.0
2011-11-30 11:00:00,15.92,16.02,15.89,16.0,242100.0,12.9941,13.0757,12.9696,13.0594,242100.0
2011-11-30 11:10:00,16.01,16.02,15.95,15.97,295400.0,13.0676,13.0757,13.0186,13.0349,295400.0
2011-11-30 11:20:00,15.96,15.97,15.9,15.92,193300.0,13.0268,13.0349,12.9778,12.9941,193300.0
2011-11-30 11:30:00,15.92,15.95,15.9,15.93,129100.0,12.9941,13.0186,12.9778,13.0023,129100.0
2011-11-30 11:40:00,15.93,15.93,15.9,15.91,79000.0,13.0023,13.0023,12.9778,12.986,79000.0
2011-11-30 11:50:00,15.92,16.06,15.91,16.04,203700.0,12.9941,13.1084,12.986,13.0921,203700.0
2011-11-30 12:00:00,16.05,16.14,16.05,16.13,192800.0,13.1002,13.1737,13.1002,13.1655,192800.0
2011-11-30 12:10:00,16.14,16.14,16.03,16.09,227700.0,13.1737,13.1737,13.0839,13.1329,227700.0
2011-11-30 12:20:00,16.09,16.18,16.08,16.12,370500.0,13.1329,13.2063,13.1247,13.1574,370500.0
2011-11-30 12:30:00,16.12,16.22,16.11,16.16,145400.0,13.1574,13.239,13.1492,13.19,145400.0
2011-11-30 12:40:00,16.16,16.17,16.0,16.09,250200.0,13.19,13.1982,13.0594,13.1329,250200.0
2011-11-30 12:50:00,16.09,16.09,16.02,16.07,62000.0,13.1329,13.1329,13.0757,13.1166,62000.0
2011-11-30 13:00:00,16.07,16.11,16.02,16.04,140900.0,13.1166,13.1492,13.0757,13.0921,140900.0
2011-11-30 13:10:00,16.03,16.06,16.0,16.05,208500.0,13.0839,13.1084,13.0594,13.1002,208500.0
2011-11-30 13:20:00,16.05,16.06,15.93,15.94,152000.0,13.1002,13.1084,13.0023,13.0104,152000.0
2011-11-30 13:30:00,15.95,16.05,15.95,16.04,138300.0,13.0186,13.1002,13.0186,13.0921,138300.0
2011-11-30 13:40:00,16.04,16.1,16.04,16.05,200900.0,13.0921,13.141,13.0921,13.1002,200900.0
2011-11-30 13:50:00,16.05,16.07,16.0,16.05,187600.0,13.1002,13.1166,13.0594,13.1002,187600.0
2011-11-30 14:00:00,16.05,16.13,16.03,16.09,167800.0,13.1002,13.1655,13.0839,13.1329,167800.0
2011-11-30 14:10:00,16.09,16.2,16.07,16.1,205400.0,13.1329,13.2227,13.1166,13.141,205400.0
2011-11-30 14:20:00,16.1,16.14,16.07,16.07,120500.0,13.141,13.1737,13.1166,13.1166,120500.0
2011-11-30 14:30:00,16.08,16.14,16.07,16.1,87900.0,13.1247,13.1737,13.1166,13.141,87900.0
2011-11-30 14:40:00,16.11,16.11,16.03,16.04,174400.0,13.1492,13.1492,13.0839,13.0921,174400.0
2011-11-30 14:50:00,16.03,16.16,16.03,16.16,205700.0,13.0839,13.19,13.0839,13.19,205700.0
2011-11-30 15:00:00,16.16,16.16,16.09,16.13,269000.0,13.19,13.19,13.1329,13.1655,269000.0
2011-11-30 15:10:00,16.13,16.19,16.09,16.1,182400.0,13.1655,13.2145,13.1329,13.141,182400.0
2011-11-30 15:20:00,16.1,16.11,16.04,16.1,199200.0,13.141,13.1492,13.0921,13.141,199200.0
2011-11-30 15:30:00,16.09,16.12,16.04,16.12,239100.0,13.1329,13.1574,13.0921,13.1574,239100.0
2011-11-30 15:40:00,16.12,16.2,16.11,16.2,377000.0,13.1574,13.2227,13.1492,13.2227,377000.0
2011-11-30 15:50:00,16.2,16.36,16.19,16.31,897100.0,13.2227,13.3533,13.2145,13.3124,897100.0
2011-12-01 09:30:00,16.2,16.45,16.1,16.3,280600.0,13.2227,13.4267,13.141,13.3043,280600.0
2011-12-01 09:40:00,16.28,16.45,16.23,16.24,323400.0,13.288,13.4267,13.2472,13.2553,323400.0
2011-12-01 09:50:00,16.24,16.41,16.22,16.3,591800.0,13.2553,13.3941,13.239,13.3043,591800.0
2011-12-01 10:00:00,16.31,16.52,16.29,16.4,269100.0,13.3124,13.4839,13.2961,13.3859,269100.0
2011-12-01 10:10:00,16.4,16.43,16.24,16.25,145400.0,13.3859,13.4104,13.2553,13.2635,145400.0
2011-12-01 10:20:00,16.25,16.29,16.24,16.26,122900.0,13.2635,13.2961,13.2553,13.2716,122900.0
2011-12-01 10:30:00,16.26,16.27,16.09,16.09,185000.0,13.2716,13.2798,13.1329,13.1329,185000.0
2011-12-01 10:40:00,16.09,16.14,16.08,16.11,99000.0,13.1329,13.1737,13.1247,13.1492,99000.0
2011-12-01 10:50:00,16.1,16.15,16.06,16.1,176400.0,13.141,13.1819,13.1084,13.141,176400.0
2011-12-01 11:00:00,16.1,16.22,16.1,16.19,97700.0,13.141,13.239,13.141,13.2145,97700.0
2011-12-01 11:10:00,16.19,16.2,16.05,16.05,109700.0,13.2145,13.2227,13.1002,13.1002,109700.0
2011-12-01 11:20:00,16.05,16.1,16.02,16.06,166600.0,13.1002,13.141,13.0757,13.1084,166600.0
2011-12-01 11:30:00,16.06,16.1,16.0,16.1,119400.0,13.1084,13.141,13.0594,13.141,119400.0
2011-12-01 11:40:00,16.09,16.15,16.02,16.07,219100.0,13.1329,13.1819,13.0757,13.1166,219100.0
2011-12-01 11:50:00,16.07,16.1,16.0,16.03,208900.0,13.1166,13.141,13.0594,13.0839,208900.0
2011-12-01 12:00:00,16.04,16.05,16.0,16.0,141200.0,13.0921,13.1002,13.0594,13.0594,141200.0
2011-12-01 12:10:00,16.0,16.02,16.0,16.01,201700.0,13.0594,13.0757,13.0594,13.0676,201700.0
2011-12-01 12:20:00,16.01,16.11,16.0,16.06,116400.0,13.0676,13.1492,13.0594,13.1084,116400.0
2011-12-01 12:30:00,16.06,16.09,16.04,16.09,75300.0,13.1084,13.1329,13.0921,13.1329,75300.0
2011-12-01 12:40:00,16.08,16.1,16.0,16.01,201600.0,13.1247,13.141,13.0594,13.0676,201600.0
2011-12-01 12:50:00,16.02,16.06,16.0,16.01,116100.0,13.0757,13.1084,13.0594,13.0676,116100.0
2011-12-01 13:00:00,16.01,16.16,16.01,16.14,121000.0,13.0676,13.19,13.0676,13.1737,121000.0
2011-12-01 13:10:00,16.14,16.25,16.13,16.21,107400.0,13.1737,13.2635,13.1655,13.2308,107400.0
2011-12-01 13:20:00,16.21,16.25,16.18,16.2,92200.0,13.2308,13.2635,13.2063,13.2227,92200.0
2011-12-01 13:30:00,16.2,16.23,16.15,16.22,89500.0,13.2227,13.2472,13.1819,13.239,89500.0
2011-12-01 13:40:00,16.23,16.34,16.23,16.3,174200.0,13.2472,13.3369,13.2472,13.3043,174200.0
2011-12-01 13:50:00,16.3,16.42,16.3,16.42,257300.0,13.3043,13.4022,13.3043,13.4022,257300.0
2011-12-01 14:00:00,16.42,16.43,16.25,16.25,409000.0,13.4022,13.4104,13.2635,13.2635,409000.0
2011-12-01 14:10:00,16.25,16.26,16.12,16.12,170500.0,13.2635,13.2716,13.1574,13.1574,170500.0
2011-12-01 14:20:00,16.13,16.17,16.1,16.16,133300.0,13.1655,13.1982,13.141,13.19,133300.0
2011-12-01 14:30:00,16.16,16.2,16.13,16.17,100600.0,13.19,13.2227,13.1655,13.1982,100600.0
2011-12-01 14:40:00,16.18,16.26,16.15,16.21,130100.0,13.2063,13.2716,13.1819,13.2308,130100.0
2011-12-01 14:50:00,16.21,16.22,16.14,16.16,93600.0,13.2308,13.239,13.1737,13.19,93600.0
2011-12-01 15:00:00,16.15,16.21,16.11,16.13,149600.0,13.1819,13.2308,13.1492,13.1655,149600.0
2011-12-01 15:10:00,16.12,16.17,16.12,16.13,172300.0,13.1574,13.1982,13.1574,13.1655,172300.0
2011-12-01 15:20:00,16.12,16.22,16.12,16.2,287900.0,13.1574,13.239,13.1574,13.2227,287900.0
2011-12-01 15:30:00,16.2,16.25,16.14,16.19,352400.0,13.2227,13.2635,13.1737,13.2145,352400.0
2011-12-01 15:40:00,16.19,16.21,16.15,16.17,306200.0,13.2145,13.2308,13.1819,13.1982,306200.0
2011-12-01 15:50:00,16.17,16.21,16.13,16.17,670500.0,13.1982,13.2308,13.1655,13.1982,670500.0
2011-12-02 09:30:00,16.39,16.6,16.33,16.38,393300.0,13.3777,13.5491,13.3288,13.3696,393300.0
2011-12-02 09:40:00,16.4,16.65,16.3,16.47,358300.0,13.3859,13.59,13.3043,13.443,358300.0
2011-12-02 09:50:00,16.47,16.62,16.39,16.6,332500.0,13.443,13.5655,13.3777,13.5491,332500.0
2011-12-02 10:00:00,16.59,16.64,16.49,16.5,416100.0,13.541,13.5818,13.4594,13.4675,416100.0
2011-12-02 10:10:00,16.5,16.7,16.5,16.68,294000.0,13.4675,13.6308,13.4675,13.6144,294000.0
2011-12-02 10:20:00,16.67,16.77,16.66,16.69,278000.0,13.6063,13.6879,13.5981,13.6226,278000.0
2011-12-02 10:30:00,16.7,16.71,16.61,16.64,142100.0,13.6308,13.6389,13.5573,13.5818,142100.0
2011-12-02 10:40:00,16.63,16.66,16.49,16.53,114000.0,13.5736,13.5981,13.4594,13.492,114000.0
2011-12-02 10:50:00,16.54,16.64,16.52,16.64,106800.0,13.5002,13.5818,13.4839,13.5818,106800.0
2011-12-02 11:00:00,16.64,16.66,16.45,16.5,106800.0,13.5818,13.5981,13.4267,13.4675,106800.0
2011-12-02 11:10:00,16.49,16.5,16.39,16.48,133200.0,13.4594,13.4675,13.3777,13.4512,133200.0
2011-12-02 11:20:00,16.47,16.58,16.46,16.58,137200.0,13.443,13.5328,13.4349,13.5328,137200.0
2011-12-02 11:30:00,16.58,16.6,16.5,16.54,149400.0,13.5328,13.5491,13.4675,13.5002,149400.0
2011-12-02 11:40:00,16.53,16.56,16.45,16.45,109900.0,13.492,13.5165,13.4267,13.4267,109900.0
2011-12-02 11:50:00,16.45,16.54,16.44,16.47,120700.0,13.4267,13.5002,13.4186,13.443,120700.0
2011-12-02 12:00:00,16.47,16.53,16.43,16.45,101000.0,13.443,13.492,13.4104,13.4267,101000.0
2011-12-02 12:10:00,16.45,16.55,16.45,16.55,172700.0,13.4267,13.5083,13.4267,13.5083,172700.0
2011-12-02 12:20:00,16.55,16.56,16.49,16.5,67500.0,13.5083,13.5165,13.4594,13.4675,67500.0
2011-12-02 12:30:00,16.49,16.58,16.48,16.54,114500.0,13.4594,13.5328,13.4512,13.5002,114500.0
2011-12-02 12:40:00,16.53,16.57,16.49,16.55,69800.0,13.492,13.5247,13.4594,13.5083,69800.0
2011-12-02 12:50:00,16.54,16.56,16.5,16.54,63500.0,13.5002,13.5165,13.4675,13.5002,63500.0
2011-12-02 13:00:00,16.54,16.6,16.5,16.5,105800.0,13.5002,13.5491,13.4675,13.4675,105800.0
2011-12-02 13:10:00,16.51,16.53,16.47,16.5,118800.0,13.4757,13.492,13.443,13.4675,118800.0
2011-12-02 13:20:00,16.51,16.54,16.49,16.49,82000.0,13.4757,13.5002,13.4594,13.4594,82000.0
2011-12-02 13:30:00,16.5,16.5,16.45,16.45,162700.0,13.4675,13.4675,13.4267,13.4267,162700.0
2011-12-02 13:40:00,16.45,16.54,16.45,16.48,80600.0,13.4267,13.5002,13.4267,13.4512,80600.0
2011-12-02 13:50:00,16.48,16.5,16.45,16.48,91300.0,13.4512,13.4675,13.4267,13.4512,91300.0
2011-12-02 14:00:00,16.49,16.54,16.44,16.48,177200.0,13.4594,13.5002,13.4186,13.4512,177200.0
2011-12-02 14:10:00,16.48,16.48,16.39,16.4,138000.0,13.4512,13.4512,13.3777,13.3859,138000.0
2011-12-02 14:20:00,16.4,16.43,16.38,16.42,82300.0,13.3859,13.4104,13.3696,13.4022,82300.0
2011-12-02 14:30:00,16.42,16.44,16.39,16.44,90900.0,13.4022,13.4186,13.3777,13.4186,90900.0
2011-12-02 14:40:00,16.44,16.51,16.44,16.48,222700.0,13.4186,13.4757,13.4186,13.4512,222700.0
2011-12-02 14:50:00,16.48,16.5,16.46,16.49,104900.0,13.4512,13.4675,13.4349,13.4594,104900.0
2011-12-02 15:00:00,16.48,16.54,16.48,16.48,128500.0,13.4512,13.5002,13.4512,13.4512,128500.0
2011-12-02 15:10:00,16.47,16.49,16.44,16.44,188100.0,13.443,13.4594,13.4186,13.4186,188100.0
2011-12-02 15:20:00,16.44,16.45,16.38,16.4,144700.0,13.4186,13.4267,13.3696,13.3859,144700.0
2011-12-02 15:30:00,16.4,16.43,16.3,16.38,237700.0,13.3859,13.4104,13.3043,13.3696,237700.0
2011-12-02 15:40:00,16.38,16.39,16.3,16.35,358300.0,13.3696,13.3777,13.3043,13.3451,358300.0
2011-12-02 15:50:00,16.36,16.41,16.35,16.35,488700.0,13.3533,13.3941,13.3451,13.3451,488700.0
2011-12-05 09:30:00,16.66,16.66,16.39,16.47,175900.0,13.5981,13.5981,13.3777,13.443,175900.0
2011-12-05 09:40:00,16.48,16.53,16.25,16.29,238800.0,13.4512,13.492,13.2635,13.2961,238800.0
2011-12-05 09:50:00,16.28,16.53,16.25,16.45,91300.0,13.288,13.492,13.2635,13.4267,91300.0
2011-12-05 10:00:00,16.43,16.61,16.39,16.61,81200.0,13.4104,13.5573,13.3777,13.5573,81200.0
2011-12-05 10:10:00,16.62,16.82,16.62,16.75,136700.0,13.5655,13.7287,13.5655,13.6716,136700.0
2011-12-05 10:20:00,16.74,16.78,16.66,16.71,94700.0,13.6634,13.6961,13.5981,13.6389,94700.0
2011-12-05 10:30:00,16.71,16.79,16.71,16.72,69100.0,13.6389,13.7042,13.6389,13.6471,69100.0
2011-12-05 10:40:00,16.72,16.73,16.66,16.7,115500.0,13.6471,13.6553,13.5981,13.6308,115500.0
2011-12-05 10:50:00,16.69,16.7,16.6,16.61,58900.0,13.6226,13.6308,13.5491,13.5573,58900.0
2011-12-05 11:00:00,16.6,16.62,16.58,16.6,73200.0,13.5491,13.5655,13.5328,13.5491,73200.0
2011-12-05 11:10:00,16.6,16.6,16.5,16.51,95700.0,13.5491,13.5491,13.4675,13.4757,95700.0
2011-12-05 11:20:00,16.51,16.55,16.5,16.53,94200.0,13.4757,13.5083,13.4675,13.492,94200.0
2011-12-05 11:30:00,16.53,16.55,16.52,16.54,64500.0,13.492,13.5083,13.4839,13.5002,64500.0
2011-12-05 11:40:00,16.54,16.55,16.54,16.55,44400.0,13.5002,13.5083,13.5002,13.5083,44400.0
2011-12-05 11:50:00,16.55,16.55,16.47,16.47,88200.0,13.5083,13.5083,13.443,13.443,88200.0
2011-12-05 12:00:00,16.47,16.55,16.45,16.5,79900.0,13.443,13.5083,13.4267,13.4675,79900.0
2011-12-05 12:10:00,16.5,16.55,16.5,16.55,25700.0,13.4675,13.5083,13.4675,13.5083,25700.0
2011-12-05 12:20:00,16.54,16.55,16.5,16.5,44600.0,13.5002,13.5083,13.4675,13.4675,44600.0
2011-12-05 12:30:00,16.5,16.6,16.5,16.58,64000.0,13.4675,13.5491,13.4675,13.5328,64000.0
2011-12-05 12:40:00,16.58,16.62,16.58,16.62,26600.0,13.5328,13.5655,13.5328,13.5655,26600.0
2011-12-05 12:50:00,16.62,16.67,16.62,16.66,62800.0,13.5655,13.6063,13.5655,13.5981,62800.0
2011-12-05 13:00:00,16.66,16.71,16.65,16.7,98200.0,13.5981,13.6389,13.59,13.6308,98200.0
2011-12-05 13:10:00,16.69,16.7,16.68,16.69,49900.0,13.6226,13.6308,13.6144,13.6226,49900.0
2011-12-05 13:20:00,16.69,16.71,16.62,16.65,113400.0,13.6226,13.6389,13.5655,13.59,113400.0
2011-12-05 13:30:00,16.65,16.69,16.62,16.65,61100.0,13.59,13.6226,13.5655,13.59,61100.0
2011-12-05 13:40:00,16.65,16.66,16.51,16.51,133600.0,13.59,13.5981,13.4757,13.4757,133600.0
2011-12-05 13:50:00,16.51,16.59,16.49,16.53,119100.0,13.4757,13.541,13.4594,13.492,119100.0
2011-12-05 14:00:00,16.52,16.56,16.39,16.41,93000.0,13.4839,13.5165,13.3777,13.3941,93000.0
2011-12-05 14:10:00,16.41,16.57,16.41,16.55,102200.0,13.3941,13.5247,13.3941,13.5083,102200.0
2011-12-05 14:20:00,16.55,16.57,16.45,16.55,82700.0,13.5083,13.5247,13.4267,13.5083,82700.0
2011-12-05 14:30:00,16.55,16.55,16.46,16.47,91600.0,13.5083,13.5083,13.4349,13.443,91600.0
2011-12-05 14:40:00,16.48,16.5,16.44,16.49,61600.0,13.4512,13.4675,13.4186,13.4594,61600.0
2011-12-05 14:50:00,16.49,16.54,16.48,16.51,68500.0,13.4594,13.5002,13.4512,13.4757,68500.0
2011-12-05 15:00:00,16.5,16.57,16.41,16.46,220900.0,13.4675,13.5247,13.3941,13.4349,220900.0
2011-12-05 15:10:00,16.47,16.52,16.36,16.37,156000.0,13.443,13.4839,13.3533,13.3614,156000.0
2011-12-05 15:20:00,16.37,16.39,16.29,16.32,199900.0,13.3614,13.3777,13.2961,13.3206,199900.0
2011-12-05 15:30:00,16.31,16.38,16.3,16.31,225100.0,13.3124,13.3696,13.3043,13.3124,225100.0
2011-12-05 15:40:00,16.3,16.39,16.27,16.35,171500.0,13.3043,13.3777,13.2798,13.3451,171500.0
2011-12-05 15:50:00,16.35,16.41,16.32,16.38,339300.0,13.3451,13.3941,13.3206,13.3696,339300.0
2011-12-06 09:30:00,16.32,16.55,16.17,16.33,222900.0,13.3206,13.5083,13.1982,13.3288,222900.0
2011-12-06 09:40:00,16.34,16.39,16.15,16.18,80000.0,13.3369,13.3777,13.1819,13.2063,80000.0
2011-12-06 09:50:00,16.17,16.3,16.16,16.27,63700.0,13.1982,13.3043,13.19,13.2798,63700.0
2011-12-06 10:00:00,16.26,16.31,16.17,16.18,46100.0,13.2716,13.3124,13.1982,13.2063,46100.0
2011-12-06 10:10:00,16.18,16.23,16.13,16.16,58100.0,13.2063,13.2472,13.1655,13.19,58100.0
2011-12-06 10:20:00,16.16,16.24,16.09,16.12,128000.0,13.19,13.2553,13.1329,13.1574,128000.0
2011-12-06 10:30:00,16.13,16.22,16.08,16.11,127900.0,13.1655,13.239,13.1247,13.1492,127900.0
2011-12-06 10:40:00,16.11,16.12,16.05,16.08,48600.0,13.1492,13.1574,13.1002,13.1247,48600.0
2011-12-06 10:50:00,16.09,16.1,16.02,16.04,35900.0,13.1329,13.141,13.0757,13.0921,35900.0
2011-12-06 11:00:00,16.04,16.11,16.03,16.03,51500.0,13.0921,13.1492,13.0839,13.0839,51500.0
2011-12-06 11:10:00,16.03,16.11,16.02,16.04,29800.0,13.0839,13.1492,13.0757,13.0921,29800.0
2011-12-06 11:20:00,16.04,16.07,16.02,16.02,94800.0,13.0921,13.1166,13.0757,13.0757,94800.0
2011-12-06 11:30:00,16.02,16.04,15.99,16.04,523600.0,13.0757,13.0921,13.0513,13.0921,523600.0
2011-12-06 11:40:00,16.03,16.04,16.0,16.0,206500.0,13.0839,13.0921,13.0594,13.0594,206500.0
2011-12-06 11:50:00,16.0,16.1,16.0,16.09,83600.0,13.0594,13.141,13.0594,13.1329,83600.0
2011-12-06 12:00:00,16.08,16.08,16.05,16.05,74300.0,13.1247,13.1247,13.1002,13.1002,74300.0
2011-12-06 12:10:00,16.06,16.12,16.06,16.06,40900.0,13.1084,13.1574,13.1084,13.1084,40900.0
2011-12-06 12:20:00,16.06,16.08,16.02,16.04,54400.0,13.1084,13.1247,13.0757,13.0921,54400.0
2011-12-06 12:30:00,16.05,16.09,16.02,16.08,47400.0,13.1002,13.1329,13.0757,13.1247,47400.0
2011-12-06 12:40:00,16.09,16.13,16.09,16.09,43700.0,13.1329,13.1655,13.1329,13.1329,43700.0
2011-12-06 12:50:00,16.09,16.12,16.06,16.09,48600.0,13.1329,13.1574,13.1084,13.1329,48600.0
2011-12-06 13:00:00,16.08,16.14,16.08,16.11,29500.0,13.1247,13.1737,13.1247,13.1492,29500.0
2011-12-06 13:10:00,16.11,16.19,16.1,16.13,92000.0,13.1492,13.2145,13.141,13.1655,92000.0
2011-12-06 13:20:00,16.14,16.17,16.1,16.16,37000.0,13.1737,13.1982,13.141,13.19,37000.0
2011-12-06 13:30:00,16.16,16.18,16.12,16.12,36400.0,13.19,13.2063,13.1574,13.1574,36400.0
2011-12-06 13:40:00,16.12,16.12,16.06,16.08,84300.0,13.1574,13.1574,13.1084,13.1247,84300.0
2011-12-06 13:50:00,16.08,16.14,16.07,16.07,39400.0,13.1247,13.1737,13.1166,13.1166,39400.0
2011-12-06 14:00:00,16.07,16.09,16.05,16.05,54700.0,13.1166,13.1329,13.1002,13.1002,54700.0
2011-12-06 14:10:00,16.06,16.11,16.03,16.07,78300.0,13.1084,13.1492,13.0839,13.1166,78300.0
2011-12-06 14:20:00,16.07,16.08,16.03,16.04,74100.0,13.1166,13.1247,13.0839,13.0921,74100.0
2011-12-06 14:30:00,16.04,16.14,16.04,16.12,78900.0,13.0921,13.1737,13.0921,13.1574,78900.0
2011-12-06 14:40:00,16.11,16.17,16.1,16.15,95900.0,13.1492,13.1982,13.141,13.1819,95900.0
2011-12-06 14:50:00,16.14,16.22,16.13,16.16,74000.0,13.1737,13.239,13.1655,13.19,74000.0
2011-12-06 15:00:00,16.17,16.2,16.16,16.17,60600.0,13.1982,13.2227,13.19,13.1982,60600.0
2011-12-06 15:10:00,16.17,16.25,16.17,16.19,65800.0,13.1982,13.2635,13.1982,13.2145,65800.0
2011-12-06 15:20:00,16.18,16.22,16.09,16.11,142200.0,13.2063,13.239,13.1329,13.1492,142200.0
2011-12-06 15:30:00,16.1,16.2,16.09,16.18,177800.0,13.141,13.2227,13.1329,13.2063,177800.0
2011-12-06 15:40:00,16.18,16.19,16.1,16.12,132900.0,13.2063,13.2145,13.141,13.1574,132900.0
2011-12-06 15:50:00,16.11,16.12,16.08,16.1,234000.0,13.1492,13.1574,13.1247,13.141,234000.0
2011-12-07 09:30:00,15.97,16.02,15.86,15.95,250000.0,13.0349,13.0757,12.9452,13.0186,250000.0
2011-12-07 09:40:00,15.94,15.95,15.68,15.89,150000.0,13.0104,13.0186,12.7982,12.9696,150000.0
2011-12-07 09:50:00,15.89,15.92,15.79,15.91,102600.0,12.9696,12.9941,12.888,12.986,102600.0
2011-12-07 10:00:00,15.91,15.92,15.79,15.86,123200.0,12.986,12.9941,12.888,12.9452,123200.0
2011-12-07 10:10:00,15.86,15.93,15.86,15.92,59700.0,12.9452,13.0023,12.9452,12.9941,59700.0
2011-12-07 10:20:00,15.92,15.93,15.78,15.82,105700.0,12.9941,13.0023,12.8799,12.9125,105700.0
2011-12-07 10:30:00,15.82,15.88,15.79,15.85,64000.0,12.9125,12.9615,12.888,12.937,64000.0
2011-12-07 10:40:00,15.86,15.91,15.84,15.88,177100.0,12.9452,12.986,12.9288,12.9615,177100.0
2011-12-07 10:50:00,15.88,15.91,15.85,15.88,124800.0,12.9615,12.986,12.937,12.9615,124800.0
2011-12-07 11:00:00,15.9,15.98,15.89,15.98,56500.0,12.9778,13.0431,12.9696,13.0431,56500.0
2011-12-07 11:10:00,15.97,16.0,15.96,16.0,88300.0,13.0349,13.0594,13.0268,13.0594,88300.0
2011-12-07 11:20:00,15.99,16.08,15.98,16.06,76300.0,13.0513,13.1247,13.0431,13.1084,76300.0
2011-12-07 11:30:00,16.07,16.14,16.02,16.11,110100.0,13.1166,13.1737,13.0757,13.1492,110100.0
2011-12-07 11:40:00,16.12,16.14,16.02,16.04,62300.0,13.1574,13.1737,13.0757,13.0921,62300.0
2011-12-07 11:50:00,16.04,16.09,15.99,16.0,64300.0,13.0921,13.1329,13.0513,13.0594,64300.0
2011-12-07 12:00:00,16.0,16.07,15.99,16.03,96800.0,13.0594,13.1166,13.0513,13.0839,96800.0
2011-12-07 12:10:00,16.05,16.05,15.89,15.93,331700.0,13.1002,13.1002,12.9696,13.0023,331700.0
2011-12-07 12:20:00,15.93,16.08,15.81,15.99,339900.0,13.0023,13.1247,12.9043,13.0513,339900.0
2011-12-07 12:30:00,15.99,16.05,15.98,16.0,139100.0,13.0513,13.1002,13.0431,13.0594,139100.0
2011-12-07 12:40:00,16.0,16.02,15.98,16.0,102500.0,13.0594,13.0757,13.0431,13.0594,102500.0
2011-12-07 12:50:00,15.99,16.01,15.97,15.99,322300.0,13.0513,13.0676,13.0349,13.0513,322300.0
2011-12-07 13:00:00,15.98,16.01,15.94,15.96,65600.0,13.0431,13.0676,13.0104,13.0268,65600.0
2011-12-07 13:10:00,15.95,15.96,15.88,15.9,220000.0,13.0186,13.0268,12.9615,12.9778,220000.0
2011-12-07 13:20:00,15.9,15.96,15.86,15.93,100200.0,12.9778,13.0268,12.9452,13.0023,100200.0
2011-12-07 13:30:00,15.94,15.96,15.89,15.94,72700.0,13.0104,13.0268,12.9696,13.0104,72700.0
2011-12-07 13:40:00,15.95,15.95,15.88,15.9,64900.0,13.0186,13.0186,12.9615,12.9778,64900.0
2011-12-07 13:50:00,15.9,15.93,15.89,15.9,36300.0,12.9778,13.0023,12.9696,12.9778,36300.0
2011-12-07 14:00:00,15.91,15.94,15.79,15.8,417100.0,12.986,13.0104,12.888,12.8962,417100.0
2011-12-07 14:10:00,15.8,15.83,15.73,15.75,456700.0,12.8962,12.9207,12.839,12.8554,456700.0
2011-12-07 14:20:00,15.74,15.74,15.67,15.69,334700.0,12.8472,12.8472,12.7901,12.8064,334700.0
2011-12-07 14:30:00,15.7,15.71,15.58,15.65,272100.0,12.8146,12.8227,12.7166,12.7737,272100.0
2011-12-07 14:40:00,15.65,15.69,15.56,15.59,319100.0,12.7737,12.8064,12.7003,12.7248,319100.0
2011-12-07 14:50:00,15.6,15.6,15.43,15.49,521400.0,12.7329,12.7329,12.5942,12.6432,521400.0
2011-12-07 15:00:00,15.49,15.55,15.48,15.49,294800.0,12.6432,12.6921,12.635,12.6432,294800.0
2011-12-07 15:10:00,15.49,15.62,15.47,15.6,205800.0,12.6432,12.7493,12.6268,12.7329,205800.0
2011-12-07 15:20:00,15.61,15.78,15.6,15.77,225200.0,12.7411,12.8799,12.7329,12.8717,225200.0
2011-12-07 15:30:00,15.77,15.85,15.74,15.85,395100.0,12.8717,12.937,12.8472,12.937,395100.0
2011-12-07 15:40:00,15.84,15.92,15.77,15.88,509500.0,12.9288,12.9941,12.8717,12.9615,509500.0
2011-12-07 15:50:00,15.88,15.9,15.84,15.85,559300.0,12.9615,12.9778,12.9288,12.937,559300.0
2011-12-08 09:30:00,15.73,15.9,15.69,15.76,156700.0,12.839,12.9778,12.8064,12.8635,156700.0
2011-12-08 09:40:00,15.73,15.84,15.7,15.79,102200.0,12.839,12.9288,12.8146,12.888,102200.0
2011-12-08 09:50:00,15.79,15.83,15.6,15.65,152700.0,12.888,12.9207,12.7329,12.7737,152700.0
2011-12-08 10:00:00,15.65,15.7,15.56,15.6,113600.0,12.7737,12.8146,12.7003,12.7329,113600.0
2011-12-08 10:10:00,15.6,15.68,15.59,15.59,76500.0,12.7329,12.7982,12.7248,12.7248,76500.0
2011-12-08 10:20:00,15.6,15.68,15.58,15.64,137300.0,12.7329,12.7982,12.7166,12.7656,137300.0
2011-12-08 10:30:00,15.64,15.79,15.63,15.72,87900.0,12.7656,12.888,12.7574,12.8309,87900.0
2011-12-08 10:40:00,15.73,15.78,15.67,15.74,62000.0,12.839,12.8799,12.7901,12.8472,62000.0
2011-12-08 10:50:00,15.74,15.8,15.57,15.57,67500.0,12.8472,12.8962,12.7084,12.7084,67500.0
2011-12-08 11:00:00,15.58,15.58,15.5,15.5,133400.0,12.7166,12.7166,12.6513,12.6513,133400.0
2011-12-08 11:10:00,15.5,15.56,15.47,15.51,86600.0,12.6513,12.7003,12.6268,12.6595,86600.0
2011-12-08 11:20:00,15.53,15.6,15.53,15.55,49300.0,12.6758,12.7329,12.6758,12.6921,49300.0
2011-12-08 11:30:00,15.55,15.61,15.54,15.54,59800.0,12.6921,12.7411,12.684,12.684,59800.0
2011-12-08 11:40:00,15.54,15.67,15.53,15.61,81600.0,12.684,12.7901,12.6758,12.7411,81600.0
2011-12-08 11:50:00,15.61,15.66,15.59,15.61,37200.0,12.7411,12.7819,12.7248,12.7411,37200.0
2011-12-08 12:00:00,15.6,15.62,15.55,15.61,58500.0,12.7329,12.7493,12.6921,12.7411,58500.0
2011-12-08 12:10:00,15.61,15.65,15.58,15.61,33400.0,12.7411,12.7737,12.7166,12.7411,33400.0
2011-12-08 12:20:00,15.62,15.62,15.52,15.54,45200.0,12.7493,12.7493,12.6676,12.684,45200.0
2011-12-08 12:30:00,15.55,15.55,15.46,15.48,54100.0,12.6921,12.6921,12.6187,12.635,54100.0
2011-12-08 12:40:00,15.47,15.54,15.47,15.52,46900.0,12.6268,12.684,12.6268,12.6676,46900.0
2011-12-08 12:50:00,15.53,15.56,15.48,15.5,62400.0,12.6758,12.7003,12.635,12.6513,62400.0
2011-12-08 13:00:00,15.49,15.49,15.36,15.39,101100.0,12.6432,12.6432,12.537,12.5615,101100.0
2011-12-08 13:10:00,15.39,15.43,15.34,15.43,60200.0,12.5615,12.5942,12.5207,12.5942,60200.0
2011-12-08 13:20:00,15.42,15.49,15.4,15.48,93900.0,12.586,12.6432,12.5697,12.635,93900.0
2011-12-08 13:30:00,15.48,15.48,15.4,15.44,44300.0,12.635,12.635,12.5697,12.6023,44300.0
2011-12-08 13:40:00,15.45,15.49,15.44,15.44,35700.0,12.6105,12.6432,12.6023,12.6023,35700.0
2011-12-08 13:50:00,15.43,15.48,15.4,15.46,23000.0,12.5942,12.635,12.5697,12.6187,23000.0
2011-12-08 14:00:00,15.45,15.48,15.41,15.48,54700.0,12.6105,12.635,12.5779,12.635,54700.0
2011-12-08 14:10:00,15.47,15.51,15.46,15.5,38800.0,12.6268,12.6595,12.6187,12.6513,38800.0
2011-12-08 14:20:00,15.51,15.51,15.45,15.46,65200.0,12.6595,12.6595,12.6105,12.6187,65200.0
2011-12-08 14:30:00,15.45,15.53,15.43,15.48,118400.0,12.6105,12.6758,12.5942,12.635,118400.0
2011-12-08 14:40:00,15.47,15.48,15.42,15.46,80900.0,12.6268,12.635,12.586,12.6187,80900.0
2011-12-08 14:50:00,15.46,15.46,15.37,15.38,101700.0,12.6187,12.6187,12.5452,12.5534,101700.0
2011-12-08 15:00:00,15.38,15.42,15.35,15.36,83300.0,12.5534,12.586,12.5289,12.537,83300.0
2011-12-08 15:10:00,15.36,15.5,15.35,15.49,102500.0,12.537,12.6513,12.5289,12.6432,102500.0
2011-12-08 15:20:00,15.48,15.49,15.4,15.43,74600.0,12.635,12.6432,12.5697,12.5942,74600.0
2011-12-08 15:30:00,15.43,15.54,15.4,15.43,181800.0,12.5942,12.684,12.5697,12.5942,181800.0
2011-12-08 15:40:00,15.43,15.45,15.26,15.32,251300.0,12.5942,12.6105,12.4554,12.5044,251300.0
2011-12-08 15:50:00,15.32,15.33,15.23,15.27,314600.0,12.5044,12.5126,12.4309,12.4636,314600.0
2011-12-09 09:30:00,15.31,15.46,15.0,15.1,262300.0,12.4962,12.6187,12.2432,12.3248,262300.0
2011-12-09 09:40:00,15.11,15.23,15.11,15.22,66000.0,12.333,12.4309,12.333,12.4228,66000.0
2011-12-09 09:50:00,15.22,15.34,15.22,15.34,125300.0,12.4228,12.5207,12.4228,12.5207,125300.0
2011-12-09 10:00:00,15.34,15.48,15.33,15.46,140800.0,12.5207,12.635,12.5126,12.6187,140800.0
2011-12-09 10:10:00,15.46,15.51,15.37,15.39,81400.0,12.6187,12.6595,12.5452,12.5615,81400.0
2011-12-09 10:20:00,15.39,15.45,15.31,15.36,56100.0,12.5615,12.6105,12.4962,12.537,56100.0
2011-12-09 10:30:00,15.36,15.39,15.29,15.3,36600.0,12.537,12.5615,12.4799,12.4881,36600.0
2011-12-09 10:40:00,15.3,15.37,15.25,15.36,68300.0,12.4881,12.5452,12.4473,12.537,68300.0
2011-12-09 10:50:00,15.35,15.39,15.27,15.36,101100.0,12.5289,12.5615,12.4636,12.537,101100.0
2011-12-09 11:00:00,15.37,15.48,15.37,15.45,39600.0,12.5452,12.635,12.5452,12.6105,39600.0
2011-12-09 11:10:00,15.46,15.49,15.42,15.48,29800.0,12.6187,12.6432,12.586,12.635,29800.0
2011-12-09 11:20:00,15.48,15.49,15.44,15.48,154000.0,12.635,12.6432,12.6023,12.635,154000.0
2011-12-09 11:30:00,15.48,15.5,15.43,15.48,81900.0,12.635,12.6513,12.5942,12.635,81900.0
2011-12-09 11:40:00,15.48,15.59,15.47,15.47,62700.0,12.635,12.7248,12.6268,12.6268,62700.0
2011-12-09 11:50:00,15.48,15.5,15.48,15.48,16600.0,12.635,12.6513,12.635,12.635,16600.0
2011-12-09 12:00:00,15.49,15.52,15.46,15.51,20700.0,12.6432,12.6676,12.6187,12.6595,20700.0
2011-12-09 12:10:00,15.51,15.53,15.49,15.53,22100.0,12.6595,12.6758,12.6432,12.6758,22100.0
2011-12-09 12:20:00,15.52,15.55,15.48,15.49,40500.0,12.6676,12.6921,12.635,12.6432,40500.0
2011-12-09 12:30:00,15.48,15.5,15.45,15.47,71300.0,12.635,12.6513,12.6105,12.6268,71300.0
2011-12-09 12:40:00,15.47,15.51,15.44,15.48,80900.0,12.6268,12.6595,12.6023,12.635,80900.0
2011-12-09 12:50:00,15.47,15.49,15.45,15.48,24200.0,12.6268,12.6432,12.6105,12.635,24200.0
2011-12-09 13:00:00,15.48,15.5,15.47,15.48,24000.0,12.635,12.6513,12.6268,12.635,24000.0
2011-12-09 13:10:00,15.48,15.5,15.46,15.5,14600.0,12.635,12.6513,12.6187,12.6513,14600.0
2011-12-09 13:20:00,15.49,15.51,15.48,15.5,76900.0,12.6432,12.6595,12.635,12.6513,76900.0
2011-12-09 13:30:00,15.5,15.52,15.49,15.51,45400.0,12.6513,12.6676,12.6432,12.6595,45400.0
2011-12-09 13:40:00,15.51,15.54,15.5,15.53,33800.0,12.6595,12.684,12.6513,12.6758,33800.0
2011-12-09 13:50:00,15.53,15.53,15.5,15.52,21300.0,12.6758,12.6758,12.6513,12.6676,21300.0
2011-12-09 14:00:00,15.52,15.57,15.52,15.56,53500.0,12.6676,12.7084,12.6676,12.7003,53500.0
2011-12-09 14:10:00,15.56,15.58,15.53,15.55,27500.0,12.7003,12.7166,12.6758,12.6921,27500.0
2011-12-09 14:20:00,15.55,15.6,15.53,15.56,43100.0,12.6921,12.7329,12.6758,12.7003,43100.0
2011-12-09 14:30:00,15.57,15.62,15.56,15.57,45300.0,12.7084,12.7493,12.7003,12.7084,45300.0
2011-12-09 14:40:00,15.58,15.6,15.56,15.6,47000.0,12.7166,12.7329,12.7003,12.7329,47000.0
2011-12-09 14:50:00,15.6,15.61,15.57,15.58,87300.0,12.7329,12.7411,12.7084,12.7166,87300.0
2011-12-09 15:00:00,15.58,15.59,15.52,15.53,62000.0,12.7166,12.7248,12.6676,12.6758,62000.0
2011-12-09 15:10:00,15.54,15.55,15.5,15.51,80300.0,12.684,12.6921,12.6513,12.6595,80300.0
2011-12-09 15:20:00,15.51,15.55,15.5,15.53,87700.0,12.6595,12.6921,12.6513,12.6758,87700.0
2011-12-09 15:30:00,15.53,15.54,15.49,15.49,111200.0,12.6758,12.684,12.6432,12.6432,111200.0
2011-12-09 15:40:00,15.5,15.51,15.46,15.49,319000.0,12.6513,12.6595,12.6187,12.6432,319000.0
2011-12-09 15:50:00,15.49,15.5,15.47,15.48,165600.0,12.6432,12.6513,12.6268,12.635,165600.0
2011-12-12 09:30:00,15.23,15.23,14.83,14.85,167000.0,12.4309,12.4309,12.1045,12.1208,167000.0
2011-12-12 09:40:00,14.85,15.06,14.82,15.02,171900.0,12.1208,12.2922,12.0963,12.2595,171900.0
2011-12-12 09:50:00,15.01,15.01,14.88,14.94,180400.0,12.2514,12.2514,12.1453,12.1942,180400.0
2011-12-12 10:00:00,14.94,15.02,14.87,15.0,117100.0,12.1942,12.2595,12.1371,12.2432,117100.0
2011-12-12 10:10:00,15.0,15.04,14.95,14.95,82000.0,12.2432,12.2759,12.2024,12.2024,82000.0
2011-12-12 10:20:00,14.96,15.0,14.92,14.98,64700.0,12.2106,12.2432,12.1779,12.2269,64700.0
2011-12-12 10:30:00,14.97,15.03,14.93,14.95,64000.0,12.2187,12.2677,12.1861,12.2024,64000.0
2011-12-12 10:40:00,14.95,15.09,14.94,15.06,84500.0,12.2024,12.3167,12.1942,12.2922,84500.0
2011-12-12 10:50:00,15.06,15.1,15.02,15.06,67400.0,12.2922,12.3248,12.2595,12.2922,67400.0
2011-12-12 11:00:00,15.05,15.17,15.05,15.12,156200.0,12.284,12.382,12.284,12.3412,156200.0
2011-12-12 11:10:00,15.11,15.13,15.03,15.04,51900.0,12.333,12.3493,12.2677,12.2759,51900.0
2011-12-12 11:20:00,15.04,15.12,15.03,15.06,92000.0,12.2759,12.3412,12.2677,12.2922,92000.0
2011-12-12 11:30:00,15.06,15.13,15.04,15.11,89300.0,12.2922,12.3493,12.2759,12.333,89300.0
2011-12-12 11:40:00,15.11,15.12,14.97,14.98,59100.0,12.333,12.3412,12.2187,12.2269,59100.0
2011-12-12 11:50:00,14.98,15.03,14.91,14.98,61500.0,12.2269,12.2677,12.1697,12.2269,61500.0
2011-12-12 12:00:00,14.98,15.0,14.96,14.98,48400.0,12.2269,12.2432,12.2106,12.2269,48400.0
2011-12-12 12:10:00,14.98,15.03,14.98,14.99,27200.0,12.2269,12.2677,12.2269,12.235,27200.0
2011-12-12 12:20:00,14.99,15.01,14.98,14.98,26200.0,12.235,12.2514,12.2269,12.2269,26200.0
2011-12-12 12:30:00,14.98,15.0,14.96,14.99,48900.0,12.2269,12.2432,12.2106,12.235,48900.0
2011-12-12 12:40:00,15.0,15.0,14.97,14.99,39800.0,12.2432,12.2432,12.2187,12.235,39800.0
2011-12-12 12:50:00,14.99,15.0,14.98,14.98,23000.0,12.235,12.2432,12.2269,12.2269,23000.0
2011-12-12 13:00:00,14.99,15.0,14.95,14.97,60400.0,12.235,12.2432,12.2024,12.2187,60400.0
2011-12-12 13:10:00,14.97,15.01,14.95,14.98,49300.0,12.2187,12.2514,12.2024,12.2269,49300.0
2011-12-12 13:20:00,14.98,15.01,14.97,14.98,47600.0,12.2269,12.2514,12.2187,12.2269,47600.0
2011-12-12 13:30:00,14.99,14.99,14.96,14.96,25700.0,12.235,12.235,12.2106,12.2106,25700.0
2011-12-12 13:40:00,14.96,15.01,14.95,14.99,34100.0,12.2106,12.2514,12.2024,12.235,34100.0
2011-12-12 13:50:00,15.0,15.0,14.98,14.99,28900.0,12.2432,12.2432,12.2269,12.235,28900.0
2011-12-12 14:00:00,14.99,15.0,14.94,14.97,62800.0,12.235,12.2432,12.1942,12.2187,62800.0
2011-12-12 14:10:00,14.97,14.97,14.91,14.94,64500.0,12.2187,12.2187,12.1697,12.1942,64500.0
2011-12-12 14:20:00,14.94,14.97,14.93,14.93,64900.0,12.1942,12.2187,12.1861,12.1861,64900.0
2011-12-12 14:30:00,14.92,14.93,14.87,14.89,92400.0,12.1779,12.1861,12.1371,12.1534,92400.0
2011-12-12 14:40:00,14.88,14.9,14.88,14.9,22300.0,12.1453,12.1616,12.1453,12.1616,22300.0
2011-12-12 14:50:00,14.9,14.99,14.89,14.97,72000.0,12.1616,12.235,12.1534,12.2187,72000.0
2011-12-12 15:00:00,14.97,14.99,14.93,14.93,79500.0,12.2187,12.235,12.1861,12.1861,79500.0
2011-12-12 15:10:00,14.93,14.99,14.93,14.99,68200.0,12.1861,12.235,12.1861,12.235,68200.0
2011-12-12 15:20:00,14.99,15.0,14.92,14.99,96800.0,12.235,12.2432,12.1779,12.235,96800.0
2011-12-12 15:30:00,14.99,15.01,14.97,15.01,166100.0,12.235,12.2514,12.2187,12.2514,166100.0
2011-12-12 15:40:00,15.01,15.01,14.95,15.0,301500.0,12.2514,12.2514,12.2024,12.2432,301500.0
2011-12-12 15:50:00,14.99,15.0,14.98,14.99,339700.0,12.235,12.2432,12.2269,12.235,339700.0
2011-12-13 09:30:00,15.09,15.27,15.05,15.09,75500.0,12.3167,12.4636,12.284,12.3167,75500.0
2011-12-13 09:40:00,15.1,15.14,14.92,14.94,91700.0,12.3248,12.3575,12.1779,12.1942,91700.0
2011-12-13 09:50:00,14.94,14.98,14.91,14.92,63500.0,12.1942,12.2269,12.1697,12.1779,63500.0
2011-12-13 10:00:00,14.93,14.98,14.88,14.92,175300.0,12.1861,12.2269,12.1453,12.1779,175300.0
2011-12-13 10:10:00,14.92,14.94,14.89,14.89,107500.0,12.1779,12.1942,12.1534,12.1534,107500.0
2011-12-13 10:20:00,14.9,14.91,14.85,14.87,113800.0,12.1616,12.1697,12.1208,12.1371,113800.0
2011-12-13 10:30:00,14.87,14.92,14.86,14.89,98400.0,12.1371,12.1779,12.1289,12.1534,98400.0
2011-12-13 10:40:00,14.88,14.9,14.81,14.85,135600.0,12.1453,12.1616,12.0881,12.1208,135600.0
2011-12-13 10:50:00,14.84,14.91,14.83,14.9,76800.0,12.1126,12.1697,12.1045,12.1616,76800.0
2011-12-13 11:00:00,14.9,14.9,14.76,14.77,114500.0,12.1616,12.1616,12.0473,12.0555,114500.0
2011-12-13 11:10:00,14.77,14.81,14.74,14.76,215900.0,12.0555,12.0881,12.031,12.0473,215900.0
2011-12-13 11:20:00,14.76,14.78,14.71,14.72,78900.0,12.0473,12.0636,12.0065,12.0147,78900.0
2011-12-13 11:30:00,14.72,14.82,14.72,14.82,63600.0,12.0147,12.0963,12.0147,12.0963,63600.0
2011-12-13 11:40:00,14.82,14.83,14.74,14.75,45700.0,12.0963,12.1045,12.031,12.0392,45700.0
2011-12-13 11:50:00,14.76,14.8,14.76,14.8,34800.0,12.0473,12.08,12.0473,12.08,34800.0
2011-12-13 12:00:00,14.8,14.81,14.74,14.76,104300.0,12.08,12.0881,12.031,12.0473,104300.0
2011-12-13 12:10:00,14.76,14.77,14.72,14.75,60600.0,12.0473,12.0555,12.0147,12.0392,60600.0
2011-12-13 12:20:00,14.75,14.78,14.73,14.76,29800.0,12.0392,12.0636,12.0228,12.0473,29800.0
2011-12-13 12:30:00,14.76,14.78,14.67,14.67,23100.0,12.0473,12.0636,11.9739,11.9739,23100.0
2011-12-13 12:40:00,14.68,14.68,14.6,14.64,86600.0,11.982,11.982,11.9167,11.9494,86600.0
2011-12-13 12:50:00,14.64,14.65,14.61,14.63,115600.0,11.9494,11.9575,11.9249,11.9412,115600.0
2011-12-13 13:00:00,14.63,14.7,14.62,14.64,85600.0,11.9412,11.9983,11.933,11.9494,85600.0
2011-12-13 13:10:00,14.64,14.69,14.6,14.63,87700.0,11.9494,11.9902,11.9167,11.9412,87700.0
2011-12-13 13:20:00,14.63,14.64,14.49,14.49,170500.0,11.9412,11.9494,11.8269,11.8269,170500.0
2011-12-13 13:30:00,14.49,14.5,14.42,14.42,193300.0,11.8269,11.8351,11.7698,11.7698,193300.0
2011-12-13 13:40:00,14.42,14.43,14.38,14.4,228800.0,11.7698,11.778,11.7372,11.7535,228800.0
2011-12-13 13:50:00,14.4,14.4,14.35,14.35,170500.0,11.7535,11.7535,11.7127,11.7127,170500.0
2011-12-13 14:00:00,14.36,14.46,14.34,14.46,316600.0,11.7208,11.8025,11.7045,11.8025,316600.0
2011-12-13 14:10:00,14.46,14.53,14.35,14.35,254400.0,11.8025,11.8596,11.7127,11.7127,254400.0
2011-12-13 14:20:00,14.35,14.37,14.25,14.33,180900.0,11.7127,11.729,11.631,11.6963,180900.0
2011-12-13 14:30:00,14.33,14.33,14.18,14.18,120500.0,11.6963,11.6963,11.5739,11.5739,120500.0
2011-12-13 14:40:00,14.19,14.25,14.15,14.2,174300.0,11.5821,11.631,11.5494,11.5902,174300.0
2011-12-13 14:50:00,14.2,14.26,14.19,14.21,160800.0,11.5902,11.6392,11.5821,11.5984,160800.0
2011-12-13 15:00:00,14.2,14.27,14.2,14.25,125900.0,11.5902,11.6474,11.5902,11.631,125900.0
2011-12-13 15:10:00,14.24,14.24,14.13,14.14,185700.0,11.6229,11.6229,11.5331,11.5413,185700.0
2011-12-13 15:20:00,14.13,14.2,14.05,14.07,292500.0,11.5331,11.5902,11.4678,11.4841,292500.0
2011-12-13 15:30:00,14.08,14.08,13.98,14.05,356600.0,11.4923,11.4923,11.4107,11.4678,356600.0
2011-12-13 15:40:00,14.04,14.1,14.02,14.1,300100.0,11.4596,11.5086,11.4433,11.5086,300100.0
2011-12-13 15:50:00,14.1,14.13,14.03,14.08,569100.0,11.5086,11.5331,11.4515,11.4923,569100.0
2011-12-14 09:30:00,14.08,14.37,14.08,14.25,229100.0,11.4923,11.729,11.4923,11.631,229100.0
2011-12-14 09:40:00,14.25,14.34,14.11,14.12,167400.0,11.631,11.7045,11.5168,11.5249,167400.0
2011-12-14 09:50:00,14.11,14.16,14.02,14.13,191100.0,11.5168,11.5576,11.4433,11.5331,191100.0
2011-12-14 10:00:00,14.12,14.2,14.08,14.13,115000.0,11.5249,11.5902,11.4923,11.5331,115000.0
2011-12-14 10:10:00,14.13,14.13,13.92,14.03,171500.0,11.5331,11.5331,11.3617,11.4515,171500.0
2011-12-14 10:20:00,14.03,14.14,14.01,14.13,82000.0,11.4515,11.5413,11.4352,11.5331,82000.0
2011-12-14 10:30:00,14.13,14.16,14.06,14.09,74800.0,11.5331,11.5576,11.476,11.5005,74800.0
2011-12-14 10:40:00,14.09,14.11,13.98,14.03,148000.0,11.5005,11.5168,11.4107,11.4515,148000.0
2011-12-14 10:50:00,14.05,14.06,13.91,13.92,64300.0,11.4678,11.476,11.3535,11.3617,64300.0
2011-12-14 11:00:00,13.92,13.96,13.85,13.9,137900.0,11.3617,11.3943,11.3046,11.3454,137900.0
2011-12-14 11:10:00,13.89,13.95,13.87,13.9,77400.0,11.3372,11.3862,11.3209,11.3454,77400.0
2011-12-14 11:20:00,13.9,13.92,13.86,13.86,64400.0,11.3454,11.3617,11.3127,11.3127,64400.0
2011-12-14 11:30:00,13.87,13.9,13.78,13.78,118500.0,11.3209,11.3454,11.2474,11.2474,118500.0
2011-12-14 11:40:00,13.77,13.8,13.72,13.79,204300.0,11.2393,11.2638,11.1985,11.2556,204300.0
2011-12-14 11:50:00,13.78,13.81,13.73,13.8,98800.0,11.2474,11.2719,11.2066,11.2638,98800.0
2011-12-14 12:00:00,13.79,13.79,13.74,13.79,130300.0,11.2556,11.2556,11.2148,11.2556,130300.0
2011-12-14 12:10:00,13.78,13.89,13.77,13.88,60200.0,11.2474,11.3372,11.2393,11.329,60200.0
2011-12-14 12:20:00,13.88,13.9,13.86,13.89,43500.0,11.329,11.3454,11.3127,11.3372,43500.0
2011-12-14 12:30:00,13.89,13.97,13.89,13.92,65600.0,11.3372,11.4025,11.3372,11.3617,65600.0
2011-12-14 12:40:00,13.92,14.04,13.92,14.04,66500.0,11.3617,11.4596,11.3617,11.4596,66500.0
2011-12-14 12:50:00,14.04,14.08,14.01,14.08,128700.0,11.4596,11.4923,11.4352,11.4923,128700.0
2011-12-14 13:00:00,14.08,14.13,14.04,14.12,87400.0,11.4923,11.5331,11.4596,11.5249,87400.0
2011-12-14 13:10:00,14.12,14.21,14.11,14.2,53900.0,11.5249,11.5984,11.5168,11.5902,53900.0
2011-12-14 13:20:00,14.21,14.24,14.17,14.21,70600.0,11.5984,11.6229,11.5657,11.5984,70600.0
2011-12-14 13:30:00,14.2,14.24,14.17,14.21,48300.0,11.5902,11.6229,11.5657,11.5984,48300.0
2011-12-14 13:40:00,14.21,14.21,14.17,14.17,38500.0,11.5984,11.5984,11.5657,11.5657,38500.0
2011-12-14 13:50:00,14.16,14.16,14.1,14.12,58300.0,11.5576,11.5576,11.5086,11.5249,58300.0
2011-12-14 14:00:00,14.12,14.14,14.03,14.03,126400.0,11.5249,11.5413,11.4515,11.4515,126400.0
2011-12-14 14:10:00,14.02,14.1,14.01,14.08,161900.0,11.4433,11.5086,11.4352,11.4923,161900.0
2011-12-14 14:20:00,14.08,14.14,14.06,14.11,62700.0,11.4923,11.5413,11.476,11.5168,62700.0
2011-12-14 14:30:00,14.1,14.11,14.03,14.04,141900.0,11.5086,11.5168,11.4515,11.4596,141900.0
2011-12-14 14:40:00,14.05,14.1,14.01,14.08,66900.0,11.4678,11.5086,11.4352,11.4923,66900.0
2011-12-14 14:50:00,14.07,14.08,13.96,14.0,96100.0,11.4841,11.4923,11.3943,11.427,96100.0
2011-12-14 15:00:00,14.0,14.03,13.96,13.97,100100.0,11.427,11.4515,11.3943,11.4025,100100.0
2011-12-14 15:10:00,13.98,14.1,13.94,14.04,208200.0,11.4107,11.5086,11.378,11.4596,208200.0
2011-12-14 15:20:00,14.04,14.05,13.99,14.04,131000.0,11.4596,11.4678,11.4188,11.4596,131000.0
2011-12-14 15:30:00,14.04,14.08,14.01,14.05,152400.0,11.4596,11.4923,11.4352,11.4678,152400.0
2011-12-14 15:40:00,14.05,14.12,14.04,14.12,249200.0,11.4678,11.5249,11.4596,11.5249,249200.0
2011-12-14 15:50:00,14.11,14.12,14.03,14.04,418400.0,11.5168,11.5249,11.4515,11.4596,418400.0
2011-12-15 09:30:00,14.68,14.93,14.55,14.71,497900.0,11.982,12.1861,11.8759,12.0065,497900.0
2011-12-15 09:40:00,14.71,14.72,14.33,14.33,215900.0,12.0065,12.0147,11.6963,11.6963,215900.0
2011-12-15 09:50:00,14.33,14.49,14.33,14.44,166000.0,11.6963,11.8269,11.6963,11.7861,166000.0
2011-12-15 10:00:00,14.46,14.49,14.39,14.41,146200.0,11.8025,11.8269,11.7453,11.7616,146200.0
2011-12-15 10:10:00,14.41,14.51,14.4,14.46,152000.0,11.7616,11.8433,11.7535,11.8025,152000.0
2011-12-15 10:20:00,14.48,14.51,14.41,14.41,110300.0,11.8188,11.8433,11.7616,11.7616,110300.0
2011-12-15 10:30:00,14.41,14.44,14.38,14.39,143600.0,11.7616,11.7861,11.7372,11.7453,143600.0
2011-12-15 10:40:00,14.39,14.45,14.35,14.42,122700.0,11.7453,11.7943,11.7127,11.7698,122700.0
2011-12-15 10:50:00,14.43,14.48,14.38,14.46,115400.0,11.778,11.8188,11.7372,11.8025,115400.0
2011-12-15 11:00:00,14.47,14.49,14.36,14.36,81600.0,11.8106,11.8269,11.7208,11.7208,81600.0
2011-12-15 11:10:00,14.37,14.44,14.36,14.38,51500.0,11.729,11.7861,11.7208,11.7372,51500.0
2011-12-15 11:20:00,14.38,14.46,14.36,14.44,39300.0,11.7372,11.8025,11.7208,11.7861,39300.0
2011-12-15 11:30:00,14.44,14.46,14.37,14.38,42500.0,11.7861,11.8025,11.729,11.7372,42500.0
2011-12-15 11:40:00,14.37,14.4,14.33,14.34,61100.0,11.729,11.7535,11.6963,11.7045,61100.0
2011-12-15 11:50:00,14.33,14.36,14.28,14.34,84700.0,11.6963,11.7208,11.6555,11.7045,84700.0
2011-12-15 12:00:00,14.34,14.43,14.34,14.43,68100.0,11.7045,11.778,11.7045,11.778,68100.0
2011-12-15 12:10:00,14.43,14.43,14.38,14.39,41600.0,11.778,11.778,11.7372,11.7453,41600.0
2011-12-15 12:20:00,14.4,14.46,14.4,14.46,57200.0,11.7535,11.8025,11.7535,11.8025,57200.0
2011-12-15 12:30:00,14.46,14.51,14.42,14.44,74300.0,11.8025,11.8433,11.7698,11.7861,74300.0
2011-12-15 12:40:00,14.44,14.47,14.42,14.42,34500.0,11.7861,11.8106,11.7698,11.7698,34500.0
2011-12-15 12:50:00,14.41,14.41,14.36,14.37,63800.0,11.7616,11.7616,11.7208,11.729,63800.0
2011-12-15 13:00:00,14.36,14.37,14.33,14.36,56200.0,11.7208,11.729,11.6963,11.7208,56200.0
2011-12-15 13:10:00,14.36,14.42,14.33,14.41,60100.0,11.7208,11.7698,11.6963,11.7616,60100.0
2011-12-15 13:20:00,14.42,14.44,14.35,14.41,67900.0,11.7698,11.7861,11.7127,11.7616,67900.0
2011-12-15 13:30:00,14.4,14.42,14.33,14.4,71400.0,11.7535,11.7698,11.6963,11.7535,71400.0
2011-12-15 13:40:00,14.4,14.53,14.4,14.47,117100.0,11.7535,11.8596,11.7535,11.8106,117100.0
2011-12-15 13:50:00,14.47,14.47,14.38,14.4,85600.0,11.8106,11.8106,11.7372,11.7535,85600.0
2011-12-15 14:00:00,14.41,14.43,14.39,14.39,77500.0,11.7616,11.778,11.7453,11.7453,77500.0
2011-12-15 14:10:00,14.39,14.44,14.37,14.43,79000.0,11.7453,11.7861,11.729,11.778,79000.0
2011-12-15 14:20:00,14.43,14.44,14.37,14.38,44900.0,11.778,11.7861,11.729,11.7372,44900.0
2011-12-15 14:30:00,14.38,14.39,14.33,14.36,74500.0,11.7372,11.7453,11.6963,11.7208,74500.0
2011-12-15 14:40:00,14.36,14.37,14.27,14.28,61200.0,11.7208,11.729,11.6474,11.6555,61200.0
2011-12-15 14:50:00,14.28,14.29,14.25,14.27,80400.0,11.6555,11.6637,11.631,11.6474,80400.0
2011-12-15 15:00:00,14.26,14.28,14.22,14.28,99700.0,11.6392,11.6555,11.6066,11.6555,99700.0
2011-12-15 15:10:00,14.28,14.34,14.27,14.33,160200.0,11.6555,11.7045,11.6474,11.6963,160200.0
2011-12-15 15:20:00,14.33,14.36,14.3,14.32,89900.0,11.6963,11.7208,11.6719,11.6882,89900.0
2011-12-15 15:30:00,14.32,14.36,14.31,14.36,137300.0,11.6882,11.7208,11.68,11.7208,137300.0
2011-12-15 15:40:00,14.36,14.36,14.27,14.3,172000.0,11.7208,11.7208,11.6474,11.6719,172000.0
2011-12-15 15:50:00,14.3,14.3,14.27,14.3,234000.0,11.6719,11.6719,11.6474,11.6719,234000.0
2011-12-16 09:30:00,14.38,14.64,14.34,14.61,362700.0,11.7372,11.9494,11.7045,11.9249,362700.0
2011-12-16 09:40:00,14.61,14.64,14.47,14.51,97100.0,11.9249,11.9494,11.8106,11.8433,97100.0
2011-12-16 09:50:00,14.51,14.63,14.5,14.54,69800.0,11.8433,11.9412,11.8351,11.8677,69800.0
2011-12-16 10:00:00,14.54,14.73,14.54,14.71,192000.0,11.8677,12.0228,11.8677,12.0065,192000.0
2011-12-16 10:10:00,14.71,14.78,14.67,14.7,139400.0,12.0065,12.0636,11.9739,11.9983,139400.0
2011-12-16 10:20:00,14.7,14.71,14.64,14.66,88100.0,11.9983,12.0065,11.9494,11.9657,88100.0
2011-12-16 10:30:00,14.67,14.75,14.67,14.73,153900.0,11.9739,12.0392,11.9739,12.0228,153900.0
2011-12-16 10:40:00,14.73,14.74,14.67,14.7,129000.0,12.0228,12.031,11.9739,11.9983,129000.0
2011-12-16 10:50:00,14.7,14.74,14.69,14.71,102700.0,11.9983,12.031,11.9902,12.0065,102700.0
2011-12-16 11:00:00,14.72,14.75,14.6,14.6,105400.0,12.0147,12.0392,11.9167,11.9167,105400.0
2011-12-16 11:10:00,14.6,14.64,14.57,14.58,97400.0,11.9167,11.9494,11.8922,11.9004,97400.0
2011-12-16 11:20:00,14.57,14.61,14.55,14.6,114100.0,11.8922,11.9249,11.8759,11.9167,114100.0
2011-12-16 11:30:00,14.6,14.61,14.52,14.53,95500.0,11.9167,11.9249,11.8514,11.8596,95500.0
2011-12-16 11:40:00,14.52,14.54,14.5,14.52,111400.0,11.8514,11.8677,11.8351,11.8514,111400.0
2011-12-16 11:50:00,14.53,14.57,14.52,14.54,134100.0,11.8596,11.8922,11.8514,11.8677,134100.0
2011-12-16 12:00:00,14.51,14.52,14.45,14.46,98800.0,11.8433,11.8514,11.7943,11.8025,98800.0
2011-12-16 12:10:00,14.46,14.48,14.43,14.46,116500.0,11.8025,11.8188,11.778,11.8025,116500.0
2011-12-16 12:20:00,14.46,14.47,14.41,14.44,46200.0,11.8025,11.8106,11.7616,11.7861,46200.0
2011-12-16 12:30:00,14.43,14.46,14.36,14.42,110400.0,11.778,11.8025,11.7208,11.7698,110400.0
2011-12-16 12:40:00,14.41,14.43,14.36,14.42,130600.0,11.7616,11.778,11.7208,11.7698,130600.0
2011-12-16 12:50:00,14.43,14.52,14.39,14.51,95700.0,11.778,11.8514,11.7453,11.8433,95700.0
2011-12-16 13:00:00,14.5,14.53,14.47,14.47,138500.0,11.8351,11.8596,11.8106,11.8106,138500.0
2011-12-16 13:10:00,14.46,14.5,14.45,14.48,79500.0,11.8025,11.8351,11.7943,11.8188,79500.0
2011-12-16 13:20:00,14.49,14.52,14.46,14.47,34900.0,11.8269,11.8514,11.8025,11.8106,34900.0
2011-12-16 13:30:00,14.48,14.49,14.42,14.42,68500.0,11.8188,11.8269,11.7698,11.7698,68500.0
2011-12-16 13:40:00,14.42,14.5,14.41,14.5,53900.0,11.7698,11.8351,11.7616,11.8351,53900.0
2011-12-16 13:50:00,14.51,14.55,14.45,14.46,99800.0,11.8433,11.8759,11.7943,11.8025,99800.0
2011-12-16 14:00:00,14.47,14.5,14.44,14.45,65500.0,11.8106,11.8351,11.7861,11.7943,65500.0
2011-12-16 14:10:00,14.45,14.45,14.41,14.41,57900.0,11.7943,11.7943,11.7616,11.7616,57900.0
2011-12-16 14:20:00,14.41,14.43,14.39,14.4,66000.0,11.7616,11.778,11.7453,11.7535,66000.0
2011-12-16 14:30:00,14.4,14.46,14.39,14.44,78900.0,11.7535,11.8025,11.7453,11.7861,78900.0
2011-12-16 14:40:00,14.43,14.46,14.42,14.45,104900.0,11.778,11.8025,11.7698,11.7943,104900.0
2011-12-16 14:50:00,14.45,14.47,14.4,14.41,63300.0,11.7943,11.8106,11.7535,11.7616,63300.0
2011-12-16 15:00:00,14.41,14.45,14.4,14.4,76900.0,11.7616,11.7943,11.7535,11.7535,76900.0
2011-12-16 15:10:00,14.4,14.47,14.4,14.42,143100.0,11.7535,11.8106,11.7535,11.7698,143100.0
2011-12-16 15:20:00,14.42,14.46,14.36,14.36,166500.0,11.7698,11.8025,11.7208,11.7208,166500.0
2011-12-16 15:30:00,14.36,14.42,14.36,14.37,144400.0,11.7208,11.7698,11.7208,11.729,144400.0
2011-12-16 15:40:00,14.37,14.42,14.35,14.39,189900.0,11.729,11.7698,11.7127,11.7453,189900.0
2011-12-16 15:50:00,14.4,14.4,14.34,14.38,618200.0,11.7535,11.7535,11.7045,11.7372,618200.0
2011-12-19 09:30:00,14.49,14.72,14.4,14.7,249900.0,11.8269,12.0147,11.7535,11.9983,249900.0
2011-12-19 09:40:00,14.69,14.7,14.54,14.6,166500.0,11.9902,11.9983,11.8677,11.9167,166500.0
2011-12-19 09:50:00,14.58,14.7,14.5,14.67,109900.0,11.9004,11.9983,11.8351,11.9739,109900.0
2011-12-19 10:00:00,14.67,14.72,14.64,14.71,116200.0,11.9739,12.0147,11.9494,12.0065,116200.0
2011-12-19 10:10:00,14.71,14.85,14.67,14.76,202500.0,12.0065,12.1208,11.9739,12.0473,202500.0
2011-12-19 10:20:00,14.76,14.77,14.71,14.77,120600.0,12.0473,12.0555,12.0065,12.0555,120600.0
2011-12-19 10:30:00,14.78,14.84,14.74,14.76,110900.0,12.0636,12.1126,12.031,12.0473,110900.0
2011-12-19 10:40:00,14.75,14.77,14.75,14.76,209100.0,12.0392,12.0555,12.0392,12.0473,209100.0
2011-12-19 10:50:00,14.75,14.76,14.69,14.69,207800.0,12.0392,12.0473,11.9902,11.9902,207800.0
2011-12-19 11:00:00,14.69,14.74,14.58,14.6,272300.0,11.9902,12.031,11.9004,11.9167,272300.0
2011-12-19 11:10:00,14.6,14.66,14.57,14.64,144000.0,11.9167,11.9657,11.8922,11.9494,144000.0
2011-12-19 11:20:00,14.63,14.69,14.62,14.64,118400.0,11.9412,11.9902,11.933,11.9494,118400.0
2011-12-19 11:30:00,14.63,14.67,14.62,14.65,128600.0,11.9412,11.9739,11.933,11.9575,128600.0
2011-12-19 11:40:00,14.64,14.71,14.63,14.71,185700.0,11.9494,12.0065,11.9412,12.0065,185700.0
2011-12-19 11:50:00,14.71,14.76,14.7,14.75,60400.0,12.0065,12.0473,11.9983,12.0392,60400.0
2011-12-19 12:00:00,14.74,14.78,14.7,14.76,108500.0,12.031,12.0636,11.9983,12.0473,108500.0
2011-12-19 12:10:00,14.77,14.79,14.74,14.76,108800.0,12.0555,12.0718,12.031,12.0473,108800.0
2011-12-19 12:20:00,14.76,14.79,14.74,14.76,73800.0,12.0473,12.0718,12.031,12.0473,73800.0
2011-12-19 12:30:00,14.75,14.75,14.71,14.73,69800.0,12.0392,12.0392,12.0065,12.0228,69800.0
2011-12-19 12:40:00,14.72,14.77,14.72,14.75,67900.0,12.0147,12.0555,12.0147,12.0392,67900.0
2011-12-19 12:50:00,14.75,14.81,14.75,14.8,71000.0,12.0392,12.0881,12.0392,12.08,71000.0
2011-12-19 13:00:00,14.81,14.82,14.76,14.81,63300.0,12.0881,12.0963,12.0473,12.0881,63300.0
2011-12-19 13:10:00,14.81,14.82,14.77,14.78,124000.0,12.0881,12.0963,12.0555,12.0636,124000.0
2011-12-19 13:20:00,14.78,14.85,14.77,14.84,106400.0,12.0636,12.1208,12.0555,12.1126,106400.0
2011-12-19 13:30:00,14.83,14.84,14.74,14.77,88000.0,12.1045,12.1126,12.031,12.0555,88000.0
2011-12-19 13:40:00,14.77,14.79,14.75,14.78,78100.0,12.0555,12.0718,12.0392,12.0636,78100.0
2011-12-19 13:50:00,14.78,14.84,14.77,14.77,112200.0,12.0636,12.1126,12.0555,12.0555,112200.0
2011-12-19 14:00:00,14.77,14.79,14.75,14.75,91500.0,12.0555,12.0718,12.0392,12.0392,91500.0
2011-12-19 14:10:00,14.76,14.82,14.75,14.77,143500.0,12.0473,12.0963,12.0392,12.0555,143500.0
2011-12-19 14:20:00,14.77,14.82,14.74,14.81,227500.0,12.0555,12.0963,12.031,12.0881,227500.0
2011-12-19 14:30:00,14.81,14.86,14.79,14.86,195600.0,12.0881,12.1289,12.0718,12.1289,195600.0
2011-12-19 14:40:00,14.85,14.86,14.77,14.77,167600.0,12.1208,12.1289,12.0555,12.0555,167600.0
2011-12-19 14:50:00,14.77,14.8,14.76,14.8,130600.0,12.0555,12.08,12.0473,12.08,130600.0
2011-12-19 15:00:00,14.8,14.83,14.69,14.7,378600.0,12.08,12.1045,11.9902,11.9983,378600.0
2011-12-19 15:10:00,14.7,14.73,14.69,14.72,291500.0,11.9983,12.0228,11.9902,12.0147,291500.0
2011-12-19 15:20:00,14.72,14.73,14.67,14.68,265200.0,12.0147,12.0228,11.9739,11.982,265200.0
2011-12-19 15:30:00,14.69,14.73,14.65,14.72,313400.0,11.9902,12.0228,11.9575,12.0147,313400.0
2011-12-19 15:40:00,14.72,14.76,14.71,14.74,474100.0,12.0147,12.0473,12.0065,12.031,474100.0
2011-12-19 15:50:00,14.74,14.76,14.68,14.75,916600.0,12.031,12.0473,11.982,12.0392,916600.0
2011-12-20 09:30:00,15.0,15.2,14.98,15.13,186600.0,12.2432,12.4064,12.2269,12.3493,186600.0
2011-12-20 09:40:00,15.14,15.25,15.12,15.22,160500.0,12.3575,12.4473,12.3412,12.4228,160500.0
2011-12-20 09:50:00,15.23,15.27,15.2,15.25,146500.0,12.4309,12.4636,12.4064,12.4473,146500.0
2011-12-20 10:00:00,15.26,15.32,15.26,15.27,141400.0,12.4554,12.5044,12.4554,12.4636,141400.0
2011-12-20 10:10:00,15.27,15.34,15.26,15.33,164500.0,12.4636,12.5207,12.4554,12.5126,164500.0
2011-12-20 10:20:00,15.33,15.5,15.3,15.46,202600.0,12.5126,12.6513,12.4881,12.6187,202600.0
2011-12-20 10:30:00,15.46,15.47,15.39,15.42,98000.0,12.6187,12.6268,12.5615,12.586,98000.0
2011-12-20 10:40:00,15.43,15.45,15.4,15.42,105200.0,12.5942,12.6105,12.5697,12.586,105200.0
2011-12-20 10:50:00,15.42,15.47,15.4,15.43,76300.0,12.586,12.6268,12.5697,12.5942,76300.0
2011-12-20 11:00:00,15.43,15.49,15.4,15.45,134100.0,12.5942,12.6432,12.5697,12.6105,134100.0
2011-12-20 11:10:00,15.45,15.47,15.45,15.45,55100.0,12.6105,12.6268,12.6105,12.6105,55100.0
2011-12-20 11:20:00,15.45,15.46,15.41,15.41,69800.0,12.6105,12.6187,12.5779,12.5779,69800.0
2011-12-20 11:30:00,15.42,15.43,15.38,15.4,93500.0,12.586,12.5942,12.5534,12.5697,93500.0
2011-12-20 11:40:00,15.4,15.46,15.36,15.46,69900.0,12.5697,12.6187,12.537,12.6187,69900.0
2011-12-20 11:50:00,15.47,15.49,15.41,15.46,89600.0,12.6268,12.6432,12.5779,12.6187,89600.0
2011-12-20 12:00:00,15.46,15.49,15.43,15.47,99400.0,12.6187,12.6432,12.5942,12.6268,99400.0
2011-12-20 12:10:00,15.47,15.5,15.45,15.49,95700.0,12.6268,12.6513,12.6105,12.6432,95700.0
2011-12-20 12:20:00,15.49,15.5,15.45,15.48,190100.0,12.6432,12.6513,12.6105,12.635,190100.0
2011-12-20 12:30:00,15.48,15.48,15.45,15.45,52900.0,12.635,12.635,12.6105,12.6105,52900.0
2011-12-20 12:40:00,15.45,15.47,15.44,15.46,74100.0,12.6105,12.6268,12.6023,12.6187,74100.0
2011-12-20 12:50:00,15.46,15.49,15.46,15.48,56400.0,12.6187,12.6432,12.6187,12.635,56400.0
2011-12-20 13:00:00,15.48,15.5,15.46,15.49,220300.0,12.635,12.6513,12.6187,12.6432,220300.0
2011-12-20 13:10:00,15.5,15.5,15.47,15.48,59100.0,12.6513,12.6513,12.6268,12.635,59100.0
2011-12-20 13:20:00,15.48,15.5,15.44,15.46,82300.0,12.635,12.6513,12.6023,12.6187,82300.0
2011-12-20 13:30:00,15.46,15.47,15.44,15.44,58600.0,12.6187,12.6268,12.6023,12.6023,58600.0
2011-12-20 13:40:00,15.45,15.47,15.41,15.43,73200.0,12.6105,12.6268,12.5779,12.5942,73200.0
2011-12-20 13:50:00,15.43,15.47,15.42,15.46,88200.0,12.5942,12.6268,12.586,12.6187,88200.0
2011-12-20 14:00:00,15.46,15.48,15.41,15.44,81600.0,12.6187,12.635,12.5779,12.6023,81600.0
2011-12-20 14:10:00,15.44,15.49,15.42,15.49,98000.0,12.6023,12.6432,12.586,12.6432,98000.0
2011-12-20 14:20:00,15.48,15.5,15.47,15.49,52500.0,12.635,12.6513,12.6268,12.6432,52500.0
2011-12-20 14:30:00,15.49,15.5,15.47,15.48,86100.0,12.6432,12.6513,12.6268,12.635,86100.0
2011-12-20 14:40:00,15.48,15.55,15.48,15.5,127200.0,12.635,12.6921,12.635,12.6513,127200.0
2011-12-20 14:50:00,15.51,15.53,15.5,15.52,69200.0,12.6595,12.6758,12.6513,12.6676,69200.0
2011-12-20 15:00:00,15.52,15.54,15.51,15.54,111400.0,12.6676,12.684,12.6595,12.684,111400.0
2011-12-20 15:10:00,15.53,15.58,15.53,15.54,100900.0,12.6758,12.7166,12.6758,12.684,100900.0
2011-12-20 15:20:00,15.53,15.56,15.49,15.55,164300.0,12.6758,12.7003,12.6432,12.6921,164300.0
2011-12-20 15:30:00,15.55,15.56,15.46,15.51,236000.0,12.6921,12.7003,12.6187,12.6595,236000.0
2011-12-20 15:40:00,15.51,15.56,15.5,15.54,251600.0,12.6595,12.7003,12.6513,12.684,251600.0
2011-12-20 15:50:00,15.54,15.57,15.5,15.52,417600.0,12.684,12.7084,12.6513,12.6676,417600.0
2011-12-21 09:30:00,15.45,15.45,15.17,15.23,154500.0,12.6105,12.6105,12.382,12.4309,154500.0
2011-12-21 09:40:00,15.23,15.25,15.03,15.13,136000.0,12.4309,12.4473,12.2677,12.3493,136000.0
2011-12-21 09:50:00,15.12,15.21,15.09,15.12,131100.0,12.3412,12.4146,12.3167,12.3412,131100.0
2011-12-21 10:00:00,15.11,15.21,15.05,15.18,156100.0,12.333,12.4146,12.284,12.3901,156100.0
2011-12-21 10:10:00,15.18,15.33,15.18,15.24,105300.0,12.3901,12.5126,12.3901,12.4391,105300.0
2011-12-21 10:20:00,15.24,15.33,15.21,15.25,70700.0,12.4391,12.5126,12.4146,12.4473,70700.0
2011-12-21 10:30:00,15.25,15.31,15.22,15.23,89300.0,12.4473,12.4962,12.4228,12.4309,89300.0
2011-12-21 10:40:00,15.23,15.25,15.16,15.23,111500.0,12.4309,12.4473,12.3738,12.4309,111500.0
2011-12-21 10:50:00,15.21,15.22,15.11,15.17,153300.0,12.4146,12.4228,12.333,12.382,153300.0
2011-12-21 11:00:00,15.18,15.18,15.12,15.14,131700.0,12.3901,12.3901,12.3412,12.3575,131700.0
2011-12-21 11:10:00,15.14,15.19,15.1,15.12,92700.0,12.3575,12.3983,12.3248,12.3412,92700.0
2011-12-21 11:20:00,15.12,15.19,15.11,15.19,104900.0,12.3412,12.3983,12.333,12.3983,104900.0
2011-12-21 11:30:00,15.19,15.22,15.17,15.18,121100.0,12.3983,12.4228,12.382,12.3901,121100.0
2011-12-21 11:40:00,15.18,15.2,15.17,15.2,67700.0,12.3901,12.4064,12.382,12.4064,67700.0
2011-12-21 11:50:00,15.19,15.21,15.18,15.21,80900.0,12.3983,12.4146,12.3901,12.4146,80900.0
2011-12-21 12:00:00,15.21,15.25,15.12,15.14,75800.0,12.4146,12.4473,12.3412,12.3575,75800.0
2011-12-21 12:10:00,15.14,15.15,15.05,15.11,109200.0,12.3575,12.3656,12.284,12.333,109200.0
2011-12-21 12:20:00,15.12,15.17,15.09,15.11,127500.0,12.3412,12.382,12.3167,12.333,127500.0
2011-12-21 12:30:00,15.11,15.18,15.1,15.17,84700.0,12.333,12.3901,12.3248,12.382,84700.0
2011-12-21 12:40:00,15.17,15.24,15.16,15.24,47700.0,12.382,12.4391,12.3738,12.4391,47700.0
2011-12-21 12:50:00,15.24,15.28,15.2,15.26,52200.0,12.4391,12.4717,12.4064,12.4554,52200.0
2011-12-21 13:00:00,15.25,15.29,15.23,15.26,66600.0,12.4473,12.4799,12.4309,12.4554,66600.0
2011-12-21 13:10:00,15.26,15.29,15.22,15.25,86600.0,12.4554,12.4799,12.4228,12.4473,86600.0
2011-12-21 13:20:00,15.26,15.28,15.24,15.25,31800.0,12.4554,12.4717,12.4391,12.4473,31800.0
2011-12-21 13:30:00,15.26,15.26,15.21,15.26,44200.0,12.4554,12.4554,12.4146,12.4554,44200.0
2011-12-21 13:40:00,15.26,15.26,15.18,15.21,81700.0,12.4554,12.4554,12.3901,12.4146,81700.0
2011-12-21 13:50:00,15.21,15.33,15.21,15.28,77000.0,12.4146,12.5126,12.4146,12.4717,77000.0
2011-12-21 14:00:00,15.28,15.35,15.25,15.32,74000.0,12.4717,12.5289,12.4473,12.5044,74000.0
2011-12-21 14:10:00,15.33,15.33,15.27,15.29,70600.0,12.5126,12.5126,12.4636,12.4799,70600.0
2011-12-21 14:20:00,15.28,15.33,15.27,15.32,72600.0,12.4717,12.5126,12.4636,12.5044,72600.0
2011-12-21 14:30:00,15.32,15.39,15.28,15.39,87300.0,12.5044,12.5615,12.4717,12.5615,87300.0
2011-12-21 14:40:00,15.39,15.44,15.38,15.44,100300.0,12.5615,12.6023,12.5534,12.6023,100300.0
2011-12-21 14:50:00,15.44,15.48,15.41,15.41,72500.0,12.6023,12.635,12.5779,12.5779,72500.0
2011-12-21 15:00:00,15.4,15.42,15.37,15.4,98100.0,12.5697,12.586,12.5452,12.5697,98100.0
2011-12-21 15:10:00,15.41,15.46,15.4,15.44,87000.0,12.5779,12.6187,12.5697,12.6023,87000.0
2011-12-21 15:20:00,15.45,15.5,15.42,15.42,74600.0,12.6105,12.6513,12.586,12.586,74600.0
2011-12-21 15:30:00,15.42,15.52,15.42,15.48,117700.0,12.586,12.6676,12.586,12.635,117700.0
2011-12-21 15:40:00,15.49,15.49,15.42,15.45,146200.0,12.6432,12.6432,12.586,12.6105,146200.0
2011-12-21 15:50:00,15.44,15.48,15.39,15.48,182300.0,12.6023,12.635,12.5615,12.635,182300.0
2011-12-22 09:30:00,15.44,15.82,15.44,15.79,77400.0,12.6023,12.9125,12.6023,12.888,77400.0
2011-12-22 09:40:00,15.8,15.88,15.73,15.74,55200.0,12.8962,12.9615,12.839,12.8472,55200.0
2011-12-22 09:50:00,15.74,15.9,15.71,15.9,71600.0,12.8472,12.9778,12.8227,12.9778,71600.0
2011-12-22 10:00:00,15.89,15.94,15.84,15.89,88800.0,12.9696,13.0104,12.9288,12.9696,88800.0
2011-12-22 10:10:00,15.87,15.99,15.87,15.99,94900.0,12.9533,13.0513,12.9533,13.0513,94900.0
2011-12-22 10:20:00,15.99,16.05,15.95,16.04,171200.0,13.0513,13.1002,13.0186,13.0921,171200.0
2011-12-22 10:30:00,16.04,16.05,15.97,16.02,102100.0,13.0921,13.1002,13.0349,13.0757,102100.0
2011-12-22 10:40:00,16.03,16.08,16.01,16.05,124300.0,13.0839,13.1247,13.0676,13.1002,124300.0
2011-12-22 10:50:00,16.04,16.09,15.99,16.05,97500.0,13.0921,13.1329,13.0513,13.1002,97500.0
2011-12-22 11:00:00,16.05,16.1,15.97,16.0,94600.0,13.1002,13.141,13.0349,13.0594,94600.0
2011-12-22 11:10:00,16.0,16.03,15.94,15.99,74000.0,13.0594,13.0839,13.0104,13.0513,74000.0
2011-12-22 11:20:00,16.0,16.05,15.97,16.03,40000.0,13.0594,13.1002,13.0349,13.0839,40000.0
2011-12-22 11:30:00,16.04,16.15,16.04,16.15,63500.0,13.0921,13.1819,13.0921,13.1819,63500.0
2011-12-22 11:40:00,16.14,16.21,16.14,16.2,78000.0,13.1737,13.2308,13.1737,13.2227,78000.0
2011-12-22 11:50:00,16.2,16.2,16.12,16.16,60700.0,13.2227,13.2227,13.1574,13.19,60700.0
2011-12-22 12:00:00,16.16,16.16,16.11,16.13,42300.0,13.19,13.19,13.1492,13.1655,42300.0
2011-12-22 12:10:00,16.12,16.15,16.12,16.14,37900.0,13.1574,13.1819,13.1574,13.1737,37900.0
2011-12-22 12:20:00,16.14,16.24,16.14,16.23,57500.0,13.1737,13.2553,13.1737,13.2472,57500.0
2011-12-22 12:30:00,16.23,16.25,16.2,16.22,81300.0,13.2472,13.2635,13.2227,13.239,81300.0
2011-12-22 12:40:00,16.22,16.25,16.16,16.18,58700.0,13.239,13.2635,13.19,13.2063,58700.0
2011-12-22 12:50:00,16.19,16.23,16.16,16.23,62300.0,13.2145,13.2472,13.19,13.2472,62300.0
2011-12-22 13:00:00,16.23,16.25,16.16,16.17,55300.0,13.2472,13.2635,13.19,13.1982,55300.0
2011-12-22 13:10:00,16.17,16.24,16.16,16.23,43300.0,13.1982,13.2553,13.19,13.2472,43300.0
2011-12-22 13:20:00,16.23,16.26,16.23,16.24,45300.0,13.2472,13.2716,13.2472,13.2553,45300.0
2011-12-22 13:30:00,16.25,16.29,16.22,16.23,80500.0,13.2635,13.2961,13.239,13.2472,80500.0
2011-12-22 13:40:00,16.23,16.29,16.23,16.28,52300.0,13.2472,13.2961,13.2472,13.288,52300.0
2011-12-22 13:50:00,16.28,16.32,16.28,16.29,90000.0,13.288,13.3206,13.288,13.2961,90000.0
2011-12-22 14:00:00,16.3,16.3,16.27,16.28,44300.0,13.3043,13.3043,13.2798,13.288,44300.0
2011-12-22 14:10:00,16.28,16.28,16.23,16.23,101100.0,13.288,13.288,13.2472,13.2472,101100.0
2011-12-22 14:20:00,16.24,16.3,16.23,16.3,91500.0,13.2553,13.3043,13.2472,13.3043,91500.0
2011-12-22 14:30:00,16.3,16.3,16.28,16.29,58100.0,13.3043,13.3043,13.288,13.2961,58100.0
2011-12-22 14:40:00,16.29,16.33,16.28,16.28,112500.0,13.2961,13.3288,13.288,13.288,112500.0
2011-12-22 14:50:00,16.28,16.32,16.27,16.29,77600.0,13.288,13.3206,13.2798,13.2961,77600.0
2011-12-22 15:00:00,16.29,16.32,16.27,16.28,129400.0,13.2961,13.3206,13.2798,13.288,129400.0
2011-12-22 15:10:00,16.28,16.32,16.27,16.31,91100.0,13.288,13.3206,13.2798,13.3124,91100.0
2011-12-22 15:20:00,16.31,16.34,16.3,16.33,115000.0,13.3124,13.3369,13.3043,13.3288,115000.0
2011-12-22 15:30:00,16.32,16.39,16.32,16.34,174400.0,13.3206,13.3777,13.3206,13.3369,174400.0
2011-12-22 15:40:00,16.34,16.34,16.3,16.31,173900.0,13.3369,13.3369,13.3043,13.3124,173900.0
2011-12-22 15:50:00,16.31,16.36,16.29,16.33,286500.0,13.3124,13.3533,13.2961,13.3288,286500.0
2011-12-23 09:30:00,16.41,16.51,16.34,16.36,73200.0,13.3941,13.4757,13.3369,13.3533,73200.0
2011-12-23 09:40:00,16.36,16.44,16.29,16.31,92400.0,13.3533,13.4186,13.2961,13.3124,92400.0
2011-12-23 09:50:00,16.31,16.43,16.27,16.27,42600.0,13.3124,13.4104,13.2798,13.2798,42600.0
2011-12-23 10:00:00,16.26,16.33,16.25,16.26,54600.0,13.2716,13.3288,13.2635,13.2716,54600.0
2011-12-23 10:10:00,16.26,16.28,16.04,16.05,98200.0,13.2716,13.288,13.0921,13.1002,98200.0
2011-12-23 10:20:00,16.05,16.15,16.04,16.09,65400.0,13.1002,13.1819,13.0921,13.1329,65400.0
2011-12-23 10:30:00,16.09,16.14,16.07,16.13,40000.0,13.1329,13.1737,13.1166,13.1655,40000.0
2011-12-23 10:40:00,16.13,16.13,16.09,16.1,39900.0,13.1655,13.1655,13.1329,13.141,39900.0
2011-12-23 10:50:00,16.11,16.14,16.1,16.14,47700.0,13.1492,13.1737,13.141,13.1737,47700.0
2011-12-23 11:00:00,16.15,16.16,16.11,16.11,58600.0,13.1819,13.19,13.1492,13.1492,58600.0
2011-12-23 11:10:00,16.12,16.17,16.1,16.17,39500.0,13.1574,13.1982,13.141,13.1982,39500.0
2011-12-23 11:20:00,16.17,16.19,16.13,16.15,42100.0,13.1982,13.2145,13.1655,13.1819,42100.0
2011-12-23 11:30:00,16.15,16.23,16.15,16.21,51300.0,13.1819,13.2472,13.1819,13.2308,51300.0
2011-12-23 11:40:00,16.21,16.26,16.19,16.25,35100.0,13.2308,13.2716,13.2145,13.2635,35100.0
2011-12-23 11:50:00,16.26,16.26,16.2,16.21,71600.0,13.2716,13.2716,13.2227,13.2308,71600.0
2011-12-23 12:00:00,16.21,16.23,16.2,16.21,35000.0,13.2308,13.2472,13.2227,13.2308,35000.0
2011-12-23 12:10:00,16.22,16.27,16.22,16.25,42800.0,13.239,13.2798,13.239,13.2635,42800.0
2011-12-23 12:20:00,16.24,16.28,16.24,16.26,33400.0,13.2553,13.288,13.2553,13.2716,33400.0
2011-12-23 12:30:00,16.26,16.3,16.23,16.23,22800.0,13.2716,13.3043,13.2472,13.2472,22800.0
2011-12-23 12:40:00,16.23,16.25,16.22,16.25,36900.0,13.2472,13.2635,13.239,13.2635,36900.0
2011-12-23 12:50:00,16.24,16.24,16.21,16.21,28000.0,13.2553,13.2553,13.2308,13.2308,28000.0
2011-12-23 13:00:00,16.21,16.22,16.18,16.18,32600.0,13.2308,13.239,13.2063,13.2063,32600.0
2011-12-23 13:10:00,16.19,16.2,16.17,16.2,31000.0,13.2145,13.2227,13.1982,13.2227,31000.0
2011-12-23 13:20:00,16.2,16.2,16.18,16.2,23200.0,13.2227,13.2227,13.2063,13.2227,23200.0
2011-12-23 13:30:00,16.19,16.2,16.19,16.2,20800.0,13.2145,13.2227,13.2145,13.2227,20800.0
2011-12-23 13:40:00,16.19,16.22,16.19,16.22,23700.0,13.2145,13.239,13.2145,13.239,23700.0
2011-12-23 13:50:00,16.23,16.25,16.22,16.23,29700.0,13.2472,13.2635,13.239,13.2472,29700.0
2011-12-23 14:00:00,16.23,16.23,16.18,16.18,35200.0,13.2472,13.2472,13.2063,13.2063,35200.0
2011-12-23 14:10:00,16.19,16.19,16.17,16.19,34900.0,13.2145,13.2145,13.1982,13.2145,34900.0
2011-12-23 14:20:00,16.19,16.19,16.16,16.18,48700.0,13.2145,13.2145,13.19,13.2063,48700.0
2011-12-23 14:30:00,16.17,16.2,16.16,16.2,43400.0,13.1982,13.2227,13.19,13.2227,43400.0
2011-12-23 14:40:00,16.19,16.21,16.19,16.2,35100.0,13.2145,13.2308,13.2145,13.2227,35100.0
2011-12-23 14:50:00,16.2,16.21,16.19,16.19,43100.0,13.2227,13.2308,13.2145,13.2145,43100.0
2011-12-23 15:00:00,16.19,16.2,16.17,16.18,29900.0,13.2145,13.2227,13.1982,13.2063,29900.0
2011-12-23 15:10:00,16.17,16.18,16.15,16.17,86200.0,13.1982,13.2063,13.1819,13.1982,86200.0
2011-12-23 15:20:00,16.17,16.17,16.14,16.14,46300.0,13.1982,13.1982,13.1737,13.1737,46300.0
2011-12-23 15:30:00,16.15,16.2,16.14,16.18,126700.0,13.1819,13.2227,13.1737,13.2063,126700.0
2011-12-23 15:40:00,16.18,16.19,16.15,16.16,85100.0,13.2063,13.2145,13.1819,13.19,85100.0
2011-12-23 15:50:00,16.17,16.22,16.16,16.2,110900.0,13.1982,13.239,13.19,13.2227,110900.0
2011-12-27 09:30:00,16.06,16.18,16.01,16.11,40900.0,13.1084,13.2063,13.0676,13.1492,40900.0
2011-12-27 09:40:00,16.12,16.24,16.09,16.24,56900.0,13.1574,13.2553,13.1329,13.2553,56900.0
2011-12-27 09:50:00,16.23,16.28,16.13,16.18,33800.0,13.2472,13.288,13.1655,13.2063,33800.0
2011-12-27 10:00:00,16.18,16.26,16.16,16.19,28700.0,13.2063,13.2716,13.19,13.2145,28700.0
2011-12-27 10:10:00,16.19,16.25,16.16,16.19,61900.0,13.2145,13.2635,13.19,13.2145,61900.0
2011-12-27 10:20:00,16.2,16.2,16.08,16.18,55600.0,13.2227,13.2227,13.1247,13.2063,55600.0
2011-12-27 10:30:00,16.19,16.23,16.16,16.21,17700.0,13.2145,13.2472,13.19,13.2308,17700.0
2011-12-27 10:40:00,16.2,16.24,16.16,16.23,33500.0,13.2227,13.2553,13.19,13.2472,33500.0
2011-12-27 10:50:00,16.22,16.22,16.05,16.06,39600.0,13.239,13.239,13.1002,13.1084,39600.0
2011-12-27 11:00:00,16.06,16.1,16.05,16.07,25000.0,13.1084,13.141,13.1002,13.1166,25000.0
2011-12-27 11:10:00,16.08,16.13,16.05,16.11,61700.0,13.1247,13.1655,13.1002,13.1492,61700.0
2011-12-27 11:20:00,16.11,16.19,16.11,16.16,25700.0,13.1492,13.2145,13.1492,13.19,25700.0
2011-12-27 11:30:00,16.18,16.22,16.18,16.19,17300.0,13.2063,13.239,13.2063,13.2145,17300.0
2011-12-27 11:40:00,16.19,16.19,16.14,16.14,7600.0,13.2145,13.2145,13.1737,13.1737,7600.0
2011-12-27 11:50:00,16.14,16.2,16.12,16.2,8400.0,13.1737,13.2227,13.1574,13.2227,8400.0
2011-12-27 12:00:00,16.2,16.29,16.2,16.29,23000.0,13.2227,13.2961,13.2227,13.2961,23000.0
2011-12-27 12:10:00,16.29,16.29,16.24,16.24,7500.0,13.2961,13.2961,13.2553,13.2553,7500.0
2011-12-27 12:20:00,16.24,16.27,16.21,16.26,61500.0,13.2553,13.2798,13.2308,13.2716,61500.0
2011-12-27 12:30:00,16.26,16.28,16.25,16.27,13900.0,13.2716,13.288,13.2635,13.2798,13900.0
2011-12-27 12:40:00,16.28,16.29,16.27,16.28,10900.0,13.288,13.2961,13.2798,13.288,10900.0
2011-12-27 12:50:00,16.28,16.28,16.25,16.26,10800.0,13.288,13.288,13.2635,13.2716,10800.0
2011-12-27 13:00:00,16.26,16.27,16.23,16.23,12800.0,13.2716,13.2798,13.2472,13.2472,12800.0
2011-12-27 13:10:00,16.23,16.25,16.22,16.24,18600.0,13.2472,13.2635,13.239,13.2553,18600.0
2011-12-27 13:20:00,16.24,16.25,16.23,16.23,25500.0,13.2553,13.2635,13.2472,13.2472,25500.0
2011-12-27 13:30:00,16.24,16.28,16.23,16.27,32500.0,13.2553,13.288,13.2472,13.2798,32500.0
2011-12-27 13:40:00,16.26,16.28,16.25,16.26,20000.0,13.2716,13.288,13.2635,13.2716,20000.0
2011-12-27 13:50:00,16.26,16.26,16.23,16.24,14600.0,13.2716,13.2716,13.2472,13.2553,14600.0
2011-12-27 14:00:00,16.25,16.27,16.24,16.25,35900.0,13.2635,13.2798,13.2553,13.2635,35900.0
2011-12-27 14:10:00,16.26,16.28,16.24,16.26,102000.0,13.2716,13.288,13.2553,13.2716,102000.0
2011-12-27 14:20:00,16.26,16.29,16.22,16.23,32100.0,13.2716,13.2961,13.239,13.2472,32100.0
2011-12-27 14:30:00,16.22,16.26,16.21,16.25,34100.0,13.239,13.2716,13.2308,13.2635,34100.0
2011-12-27 14:40:00,16.25,16.29,16.25,16.27,29800.0,13.2635,13.2961,13.2635,13.2798,29800.0
2011-12-27 14:50:00,16.27,16.3,16.27,16.29,35500.0,13.2798,13.3043,13.2798,13.2961,35500.0
2011-12-27 15:00:00,16.28,16.29,16.24,16.24,21900.0,13.288,13.2961,13.2553,13.2553,21900.0
2011-12-27 15:10:00,16.24,16.25,16.23,16.23,65700.0,13.2553,13.2635,13.2472,13.2472,65700.0
2011-12-27 15:20:00,16.23,16.29,16.22,16.26,64100.0,13.2472,13.2961,13.239,13.2716,64100.0
2011-12-27 15:30:00,16.27,16.27,16.21,16.21,82900.0,13.2798,13.2798,13.2308,13.2308,82900.0
2011-12-27 15:40:00,16.21,16.26,16.2,16.25,137400.0,13.2308,13.2716,13.2227,13.2635,137400.0
2011-12-27 15:50:00,16.24,16.25,16.2,16.2,156500.0,13.2553,13.2635,13.2227,13.2227,156500.0
2011-12-28 09:30:00,16.17,16.39,16.15,16.37,123200.0,13.1982,13.3777,13.1819,13.3614,123200.0
2011-12-28 09:40:00,16.36,16.41,16.3,16.38,166000.0,13.3533,13.3941,13.3043,13.3696,166000.0
2011-12-28 09:50:00,16.38,16.39,16.25,16.26,73300.0,13.3696,13.3777,13.2635,13.2716,73300.0
2011-12-28 10:00:00,16.26,16.32,16.22,16.32,79600.0,13.2716,13.3206,13.239,13.3206,79600.0
2011-12-28 10:10:00,16.31,16.32,16.19,16.25,131200.0,13.3124,13.3206,13.2145,13.2635,131200.0
2011-12-28 10:20:00,16.24,16.24,16.12,16.15,91100.0,13.2553,13.2553,13.1574,13.1819,91100.0
2011-12-28 10:30:00,16.14,16.18,16.12,16.12,86000.0,13.1737,13.2063,13.1574,13.1574,86000.0
2011-12-28 10:40:00,16.13,16.21,16.12,16.2,83700.0,13.1655,13.2308,13.1574,13.2227,83700.0
2011-12-28 10:50:00,16.2,16.2,16.07,16.11,69300.0,13.2227,13.2227,13.1166,13.1492,69300.0
2011-12-28 11:00:00,16.1,16.12,16.07,16.09,55800.0,13.141,13.1574,13.1166,13.1329,55800.0
2011-12-28 11:10:00,16.08,16.11,16.08,16.09,55900.0,13.1247,13.1492,13.1247,13.1329,55900.0
2011-12-28 11:20:00,16.09,16.1,16.03,16.05,98700.0,13.1329,13.141,13.0839,13.1002,98700.0
2011-12-28 11:30:00,16.05,16.1,16.02,16.06,75900.0,13.1002,13.141,13.0757,13.1084,75900.0
2011-12-28 11:40:00,16.06,16.08,16.03,16.07,43200.0,13.1084,13.1247,13.0839,13.1166,43200.0
2011-12-28 11:50:00,16.07,16.09,16.05,16.07,27500.0,13.1166,13.1329,13.1002,13.1166,27500.0
2011-12-28 12:00:00,16.07,16.09,16.02,16.03,56700.0,13.1166,13.1329,13.0757,13.0839,56700.0
2011-12-28 12:10:00,16.02,16.08,16.01,16.07,47400.0,13.0757,13.1247,13.0676,13.1166,47400.0
2011-12-28 12:20:00,16.07,16.08,16.05,16.06,22000.0,13.1166,13.1247,13.1002,13.1084,22000.0
2011-12-28 12:30:00,16.06,16.09,16.06,16.08,25700.0,13.1084,13.1329,13.1084,13.1247,25700.0
2011-12-28 12:40:00,16.08,16.1,16.07,16.09,34700.0,13.1247,13.141,13.1166,13.1329,34700.0
2011-12-28 12:50:00,16.1,16.1,16.04,16.08,82200.0,13.141,13.141,13.0921,13.1247,82200.0
2011-12-28 13:00:00,16.08,16.12,16.07,16.09,29000.0,13.1247,13.1574,13.1166,13.1329,29000.0
2011-12-28 13:10:00,16.09,16.15,16.08,16.14,38600.0,13.1329,13.1819,13.1247,13.1737,38600.0
2011-12-28 13:20:00,16.14,16.21,16.14,16.16,51800.0,13.1737,13.2308,13.1737,13.19,51800.0
2011-12-28 13:30:00,16.16,16.2,16.14,16.18,24000.0,13.19,13.2227,13.1737,13.2063,24000.0
2011-12-28 13:40:00,16.18,16.18,16.11,16.11,41000.0,13.2063,13.2063,13.1492,13.1492,41000.0
2011-12-28 13:50:00,16.12,16.14,16.1,16.11,20700.0,13.1574,13.1737,13.141,13.1492,20700.0
2011-12-28 14:00:00,16.11,16.11,16.07,16.07,87200.0,13.1492,13.1492,13.1166,13.1166,87200.0
2011-12-28 14:10:00,16.07,16.08,16.05,16.05,35300.0,13.1166,13.1247,13.1002,13.1002,35300.0
2011-12-28 14:20:00,16.05,16.09,16.02,16.06,43600.0,13.1002,13.1329,13.0757,13.1084,43600.0
2011-12-28 14:30:00,16.07,16.07,15.99,15.99,59500.0,13.1166,13.1166,13.0513,13.0513,59500.0
2011-12-28 14:40:00,16.0,16.03,15.99,16.01,39500.0,13.0594,13.0839,13.0513,13.0676,39500.0
2011-12-28 14:50:00,16.0,16.02,15.99,16.01,38600.0,13.0594,13.0757,13.0513,13.0676,38600.0
2011-12-28 15:00:00,16.0,16.02,16.0,16.01,33900.0,13.0594,13.0757,13.0594,13.0676,33900.0
2011-12-28 15:10:00,16.02,16.06,15.97,16.01,77300.0,13.0757,13.1084,13.0349,13.0676,77300.0
2011-12-28 15:20:00,16.0,16.03,15.95,15.95,105700.0,13.0594,13.0839,13.0186,13.0186,105700.0
2011-12-28 15:30:00,15.94,15.97,15.92,15.97,106200.0,13.0104,13.0349,12.9941,13.0349,106200.0
2011-12-28 15:40:00,15.97,16.0,15.96,15.99,76400.0,13.0349,13.0594,13.0268,13.0513,76400.0
2011-12-28 15:50:00,15.98,15.98,15.94,15.98,133500.0,13.0431,13.0431,13.0104,13.0431,133500.0
2011-12-29 09:30:00,16.04,16.22,15.98,16.03,69000.0,13.0921,13.239,13.0431,13.0839,69000.0
2011-12-29 09:40:00,16.02,16.07,15.97,15.99,72500.0,13.0757,13.1166,13.0349,13.0513,72500.0
2011-12-29 09:50:00,15.99,16.04,15.99,16.0,61000.0,13.0513,13.0921,13.0513,13.0594,61000.0
2011-12-29 10:00:00,16.0,16.05,15.99,16.03,50700.0,13.0594,13.1002,13.0513,13.0839,50700.0
2011-12-29 10:10:00,16.02,16.04,15.98,16.02,26700.0,13.0757,13.0921,13.0431,13.0757,26700.0
2011-12-29 10:20:00,16.01,16.12,15.99,16.1,32500.0,13.0676,13.1574,13.0513,13.141,32500.0
2011-12-29 10:30:00,16.1,16.14,16.08,16.1,46000.0,13.141,13.1737,13.1247,13.141,46000.0
2011-12-29 10:40:00,16.1,16.11,16.04,16.09,40200.0,13.141,13.1492,13.0921,13.1329,40200.0
2011-12-29 10:50:00,16.09,16.12,16.07,16.07,32000.0,13.1329,13.1574,13.1166,13.1166,32000.0
2011-12-29 11:00:00,16.08,16.1,16.01,16.01,61300.0,13.1247,13.141,13.0676,13.0676,61300.0
2011-12-29 11:10:00,16.01,16.08,16.0,16.04,44200.0,13.0676,13.1247,13.0594,13.0921,44200.0
2011-12-29 11:20:00,16.05,16.15,16.05,16.13,36200.0,13.1002,13.1819,13.1002,13.1655,36200.0
2011-12-29 11:30:00,16.13,16.18,16.12,16.15,62900.0,13.1655,13.2063,13.1574,13.1819,62900.0
2011-12-29 11:40:00,16.16,16.17,16.15,16.16,18000.0,13.19,13.1982,13.1819,13.19,18000.0
2011-12-29 11:50:00,16.16,16.2,16.15,16.19,49700.0,13.19,13.2227,13.1819,13.2145,49700.0
2011-12-29 12:00:00,16.19,16.2,16.11,16.12,55800.0,13.2145,13.2227,13.1492,13.1574,55800.0
2011-12-29 12:10:00,16.12,16.13,16.09,16.09,29300.0,13.1574,13.1655,13.1329,13.1329,29300.0
2011-12-29 12:20:00,16.09,16.14,16.09,16.12,33800.0,13.1329,13.1737,13.1329,13.1574,33800.0
2011-12-29 12:30:00,16.12,16.16,16.09,16.16,56400.0,13.1574,13.19,13.1329,13.19,56400.0
2011-12-29 12:40:00,16.16,16.16,16.13,16.14,12400.0,13.19,13.19,13.1655,13.1737,12400.0
2011-12-29 12:50:00,16.14,16.15,16.12,16.14,14700.0,13.1737,13.1819,13.1574,13.1737,14700.0
2011-12-29 13:00:00,16.14,16.19,16.14,16.16,51100.0,13.1737,13.2145,13.1737,13.19,51100.0
2011-12-29 13:10:00,16.17,16.17,16.08,16.1,22200.0,13.1982,13.1982,13.1247,13.141,22200.0
2011-12-29 13:20:00,16.1,16.14,16.09,16.13,21700.0,13.141,13.1737,13.1329,13.1655,21700.0
2011-12-29 13:30:00,16.12,16.15,16.11,16.15,31200.0,13.1574,13.1819,13.1492,13.1819,31200.0
2011-12-29 13:40:00,16.15,16.17,16.1,16.1,47500.0,13.1819,13.1982,13.141,13.141,47500.0
2011-12-29 13:50:00,16.1,16.15,16.1,16.13,37500.0,13.141,13.1819,13.141,13.1655,37500.0
2011-12-29 14:00:00,16.12,16.14,16.11,16.11,23600.0,13.1574,13.1737,13.1492,13.1492,23600.0
2011-12-29 14:10:00,16.1,16.11,16.1,16.1,25400.0,13.141,13.1492,13.141,13.141,25400.0
2011-12-29 14:20:00,16.11,16.11,16.08,16.08,22100.0,13.1492,13.1492,13.1247,13.1247,22100.0
2011-12-29 14:30:00,16.08,16.08,16.05,16.05,47000.0,13.1247,13.1247,13.1002,13.1002,47000.0
2011-12-29 14:40:00,16.05,16.07,16.05,16.05,42700.0,13.1002,13.1166,13.1002,13.1002,42700.0
2011-12-29 14:50:00,16.05,16.06,16.04,16.05,47600.0,13.1002,13.1084,13.0921,13.1002,47600.0
2011-12-29 15:00:00,16.05,16.08,16.04,16.08,87300.0,13.1002,13.1247,13.0921,13.1247,87300.0
2011-12-29 15:10:00,16.08,16.1,16.05,16.08,56900.0,13.1247,13.141,13.1002,13.1247,56900.0
2011-12-29 15:20:00,16.08,16.09,16.02,16.07,87100.0,13.1247,13.1329,13.0757,13.1166,87100.0
2011-12-29 15:30:00,16.07,16.09,16.05,16.08,58300.0,13.1166,13.1329,13.1002,13.1247,58300.0
2011-12-29 15:40:00,16.08,16.12,16.05,16.05,107300.0,13.1247,13.1574,13.1002,13.1002,107300.0
2011-12-29 15:50:00,16.05,16.11,16.05,16.1,132000.0,13.1002,13.1492,13.1002,13.141,132000.0
2011-12-30 09:30:00,16.04,16.2,16.04,16.18,43400.0,13.0921,13.2227,13.0921,13.2063,43400.0
2011-12-30 09:40:00,16.19,16.2,16.1,16.2,60400.0,13.2145,13.2227,13.141,13.2227,60400.0
2011-12-30 09:50:00,16.19,16.21,16.16,16.2,35900.0,13.2145,13.2308,13.19,13.2227,35900.0
2011-12-30 10:00:00,16.2,16.2,16.17,16.19,33700.0,13.2227,13.2227,13.1982,13.2145,33700.0
2011-12-30 10:10:00,16.18,16.2,16.1,16.11,39500.0,13.2063,13.2227,13.141,13.1492,39500.0
2011-12-30 10:20:00,16.12,16.18,16.1,16.1,27700.0,13.1574,13.2063,13.141,13.141,27700.0
2011-12-30 10:30:00,16.11,16.17,16.1,16.16,42900.0,13.1492,13.1982,13.141,13.19,42900.0
2011-12-30 10:40:00,16.15,16.18,16.12,16.18,51400.0,13.1819,13.2063,13.1574,13.2063,51400.0
2011-12-30 10:50:00,16.18,16.18,16.15,16.16,28400.0,13.2063,13.2063,13.1819,13.19,28400.0
2011-12-30 11:00:00,16.15,16.2,16.15,16.2,54000.0,13.1819,13.2227,13.1819,13.2227,54000.0
2011-12-30 11:10:00,16.2,16.21,16.19,16.21,36900.0,13.2227,13.2308,13.2145,13.2308,36900.0
2011-12-30 11:20:00,16.21,16.28,16.21,16.25,40100.0,13.2308,13.288,13.2308,13.2635,40100.0
2011-12-30 11:30:00,16.26,16.29,16.26,16.26,39100.0,13.2716,13.2961,13.2716,13.2716,39100.0
2011-12-30 11:40:00,16.26,16.3,16.25,16.28,30500.0,13.2716,13.3043,13.2635,13.288,30500.0
2011-12-30 11:50:00,16.27,16.29,16.26,16.28,18100.0,13.2798,13.2961,13.2716,13.288,18100.0
2011-12-30 12:00:00,16.26,16.29,16.24,16.28,34600.0,13.2716,13.2961,13.2553,13.288,34600.0
2011-12-30 12:10:00,16.29,16.31,16.26,16.29,42800.0,13.2961,13.3124,13.2716,13.2961,42800.0
2011-12-30 12:20:00,16.29,16.33,16.28,16.31,26700.0,13.2961,13.3288,13.288,13.3124,26700.0
2011-12-30 12:30:00,16.31,16.36,16.3,16.31,46100.0,13.3124,13.3533,13.3043,13.3124,46100.0
2011-12-30 12:40:00,16.31,16.33,16.31,16.33,19600.0,13.3124,13.3288,13.3124,13.3288,19600.0
2011-12-30 12:50:00,16.32,16.33,16.32,16.32,31400.0,13.3206,13.3288,13.3206,13.3206,31400.0
2011-12-30 13:00:00,16.32,16.33,16.3,16.3,21100.0,13.3206,13.3288,13.3043,13.3043,21100.0
2011-12-30 13:10:00,16.3,16.31,16.29,16.3,20100.0,13.3043,13.3124,13.2961,13.3043,20100.0
2011-12-30 13:20:00,16.29,16.31,16.29,16.3,35900.0,13.2961,13.3124,13.2961,13.3043,35900.0
2011-12-30 13:30:00,16.3,16.34,16.29,16.34,42400.0,13.3043,13.3369,13.2961,13.3369,42400.0
2011-12-30 13:40:00,16.34,16.39,16.34,16.38,58900.0,13.3369,13.3777,13.3369,13.3696,58900.0
2011-12-30 13:50:00,16.38,16.38,16.34,16.34,10300.0,13.3696,13.3696,13.3369,13.3369,10300.0
2011-12-30 14:00:00,16.34,16.35,16.3,16.3,10100.0,13.3369,13.3451,13.3043,13.3043,10100.0
2011-12-30 14:10:00,16.3,16.31,16.29,16.29,50800.0,13.3043,13.3124,13.2961,13.2961,50800.0
2011-12-30 14:20:00,16.29,16.29,16.23,16.24,76700.0,13.2961,13.2961,13.2472,13.2553,76700.0
2011-12-30 14:30:00,16.24,16.27,16.24,16.25,41900.0,13.2553,13.2798,13.2553,13.2635,41900.0
2011-12-30 14:40:00,16.25,16.25,16.24,16.25,21400.0,13.2635,13.2635,13.2553,13.2635,21400.0
2011-12-30 14:50:00,16.25,16.25,16.24,16.25,18000.0,13.2635,13.2635,13.2553,13.2635,18000.0
2011-12-30 15:00:00,16.25,16.28,16.24,16.24,55300.0,13.2635,13.288,13.2553,13.2553,55300.0
2011-12-30 15:10:00,16.24,16.25,16.21,16.24,71800.0,13.2553,13.2635,13.2308,13.2553,71800.0
2011-12-30 15:20:00,16.23,16.26,16.23,16.25,37900.0,13.2472,13.2716,13.2472,13.2635,37900.0
2011-12-30 15:30:00,16.25,16.25,16.23,16.24,49700.0,13.2635,13.2635,13.2472,13.2553,49700.0
2011-12-30 15:40:00,16.24,16.25,16.23,16.23,60800.0,13.2553,13.2635,13.2472,13.2472,60800.0
2011-12-30 15:50:00,16.24,16.26,16.2,16.2,266000.0,13.2553,13.2716,13.2227,13.2227,266000.0
2012-01-03 09:30:00,16.89,17.22,16.89,17.16,227600.0,13.7859,14.0552,13.7859,14.0062,227600.0
2012-01-03 09:40:00,17.16,17.19,16.85,16.86,121700.0,14.0062,14.0307,13.7532,13.7614,121700.0
2012-01-03 09:50:00,16.86,17.03,16.86,16.97,95800.0,13.7614,13.9001,13.7614,13.8511,95800.0
2012-01-03 10:00:00,16.97,17.14,16.94,17.13,79500.0,13.8511,13.9899,13.8267,13.9817,79500.0
2012-01-03 10:10:00,17.14,17.16,17.05,17.07,68100.0,13.9899,14.0062,13.9164,13.9328,68100.0
2012-01-03 10:20:00,17.07,17.11,16.97,16.98,50300.0,13.9328,13.9654,13.8511,13.8593,50300.0
2012-01-03 10:30:00,16.99,17.03,16.96,17.01,72100.0,13.8675,13.9001,13.843,13.8838,72100.0
2012-01-03 10:40:00,17.0,17.05,17.0,17.0,44000.0,13.8756,13.9164,13.8756,13.8756,44000.0
2012-01-03 10:50:00,16.99,17.06,16.98,17.05,47700.0,13.8675,13.9246,13.8593,13.9164,47700.0
2012-01-03 11:00:00,17.06,17.07,16.98,16.99,48100.0,13.9246,13.9328,13.8593,13.8675,48100.0
2012-01-03 11:10:00,16.98,17.04,16.97,17.0,58400.0,13.8593,13.9083,13.8511,13.8756,58400.0
2012-01-03 11:20:00,17.0,17.01,16.9,16.91,53600.0,13.8756,13.8838,13.794,13.8022,53600.0
2012-01-03 11:30:00,16.9,16.97,16.89,16.91,64800.0,13.794,13.8511,13.7859,13.8022,64800.0
2012-01-03 11:40:00,16.91,16.91,16.81,16.83,93400.0,13.8022,13.8022,13.7206,13.7369,93400.0
2012-01-03 11:50:00,16.83,16.89,16.82,16.83,42600.0,13.7369,13.7859,13.7287,13.7369,42600.0
2012-01-03 12:00:00,16.83,16.86,16.82,16.86,47100.0,13.7369,13.7614,13.7287,13.7614,47100.0
2012-01-03 12:10:00,16.86,16.86,16.8,16.86,41600.0,13.7614,13.7614,13.7124,13.7614,41600.0
2012-01-03 12:20:00,16.86,16.88,16.82,16.84,26000.0,13.7614,13.7777,13.7287,13.745,26000.0
2012-01-03 12:30:00,16.83,16.83,16.68,16.69,120200.0,13.7369,13.7369,13.6144,13.6226,120200.0
2012-01-03 12:40:00,16.7,16.74,16.64,16.64,100700.0,13.6308,13.6634,13.5818,13.5818,100700.0
2012-01-03 12:50:00,16.63,16.72,16.63,16.72,60800.0,13.5736,13.6471,13.5736,13.6471,60800.0
2012-01-03 13:00:00,16.72,16.77,16.7,16.73,80300.0,13.6471,13.6879,13.6308,13.6553,80300.0
2012-01-03 13:10:00,16.72,16.8,16.71,16.78,70000.0,13.6471,13.7124,13.6389,13.6961,70000.0
2012-01-03 13:20:00,16.78,16.78,16.72,16.77,39100.0,13.6961,13.6961,13.6471,13.6879,39100.0
2012-01-03 13:30:00,16.77,16.77,16.71,16.72,46900.0,13.6879,13.6879,13.6389,13.6471,46900.0
2012-01-03 13:40:00,16.72,16.78,16.7,16.76,62900.0,13.6471,13.6961,13.6308,13.6797,62900.0
2012-01-03 13:50:00,16.77,16.81,16.74,16.8,106800.0,13.6879,13.7206,13.6634,13.7124,106800.0
2012-01-03 14:00:00,16.81,16.96,16.8,16.91,170500.0,13.7206,13.843,13.7124,13.8022,170500.0
2012-01-03 14:10:00,16.91,16.98,16.89,16.97,181300.0,13.8022,13.8593,13.7859,13.8511,181300.0
2012-01-03 14:20:00,16.97,16.97,16.91,16.95,83800.0,13.8511,13.8511,13.8022,13.8348,83800.0
2012-01-03 14:30:00,16.96,17.07,16.95,16.99,226500.0,13.843,13.9328,13.8348,13.8675,226500.0
2012-01-03 14:40:00,16.99,16.99,16.93,16.97,140400.0,13.8675,13.8675,13.8185,13.8511,140400.0
2012-01-03 14:50:00,16.97,17.01,16.95,17.0,258000.0,13.8511,13.8838,13.8348,13.8756,258000.0
2012-01-03 15:00:00,17.0,17.02,16.96,17.02,93400.0,13.8756,13.892,13.843,13.892,93400.0
2012-01-03 15:10:00,17.02,17.03,16.95,16.96,96600.0,13.892,13.9001,13.8348,13.843,96600.0
2012-01-03 15:20:00,16.95,16.96,16.86,16.87,126900.0,13.8348,13.843,13.7614,13.7695,126900.0
2012-01-03 15:30:00,16.88,16.88,16.81,16.85,175600.0,13.7777,13.7777,13.7206,13.7532,175600.0
2012-01-03 15:40:00,16.85,16.89,16.84,16.87,207200.0,13.7532,13.7859,13.745,13.7695,207200.0
2012-01-03 15:50:00,16.87,16.87,16.77,16.83,382200.0,13.7695,13.7695,13.6879,13.7369,382200.0
2012-01-04 09:30:00,16.68,16.77,16.59,16.64,61400.0,13.6144,13.6879,13.541,13.5818,61400.0
2012-01-04 09:40:00,16.66,16.76,16.58,16.72,77900.0,13.5981,13.6797,13.5328,13.6471,77900.0
2012-01-04 09:50:00,16.73,16.78,16.69,16.76,47900.0,13.6553,13.6961,13.6226,13.6797,47900.0
2012-01-04 10:00:00,16.75,16.82,16.66,16.69,76700.0,13.6716,13.7287,13.5981,13.6226,76700.0
2012-01-04 10:10:00,16.68,16.69,16.63,16.66,88700.0,13.6144,13.6226,13.5736,13.5981,88700.0
2012-01-04 10:20:00,16.66,16.73,16.65,16.65,44200.0,13.5981,13.6553,13.59,13.59,44200.0
2012-01-04 10:30:00,16.64,16.66,16.56,16.58,65800.0,13.5818,13.5981,13.5165,13.5328,65800.0
2012-01-04 10:40:00,16.58,16.62,16.57,16.62,37400.0,13.5328,13.5655,13.5247,13.5655,37400.0
2012-01-04 10:50:00,16.62,16.69,16.62,16.66,23400.0,13.5655,13.6226,13.5655,13.5981,23400.0
2012-01-04 11:00:00,16.65,16.67,16.62,16.63,44400.0,13.59,13.6063,13.5655,13.5736,44400.0
2012-01-04 11:10:00,16.62,16.7,16.62,16.66,26600.0,13.5655,13.6308,13.5655,13.5981,26600.0
2012-01-04 11:20:00,16.66,16.72,16.66,16.71,20000.0,13.5981,13.6471,13.5981,13.6389,20000.0
2012-01-04 11:30:00,16.71,16.72,16.67,16.72,26500.0,13.6389,13.6471,13.6063,13.6471,26500.0
2012-01-04 11:40:00,16.73,16.74,16.71,16.74,15000.0,13.6553,13.6634,13.6389,13.6634,15000.0
2012-01-04 11:50:00,16.73,16.75,16.7,16.72,23200.0,13.6553,13.6716,13.6308,13.6471,23200.0
2012-01-04 12:00:00,16.71,16.79,16.68,16.78,37900.0,13.6389,13.7042,13.6144,13.6961,37900.0
2012-01-04 12:10:00,16.77,16.83,16.77,16.81,36000.0,13.6879,13.7369,13.6879,13.7206,36000.0
2012-01-04 12:20:00,16.81,16.81,16.77,16.78,30900.0,13.7206,13.7206,13.6879,13.6961,30900.0
2012-01-04 12:30:00,16.78,16.81,16.78,16.78,35000.0,13.6961,13.7206,13.6961,13.6961,35000.0
2012-01-04 12:40:00,16.78,16.81,16.77,16.78,25700.0,13.6961,13.7206,13.6879,13.6961,25700.0
2012-01-04 12:50:00,16.78,16.81,16.77,16.81,25900.0,13.6961,13.7206,13.6879,13.7206,25900.0
2012-01-04 13:00:00,16.8,16.8,16.76,16.77,43300.0,13.7124,13.7124,13.6797,13.6879,43300.0
2012-01-04 13:10:00,16.77,16.78,16.74,16.75,39900.0,13.6879,13.6961,13.6634,13.6716,39900.0
2012-01-04 13:20:00,16.75,16.76,16.69,16.74,46200.0,13.6716,13.6797,13.6226,13.6634,46200.0
2012-01-04 13:30:00,16.73,16.79,16.73,16.76,39400.0,13.6553,13.7042,13.6553,13.6797,39400.0
2012-01-04 13:40:00,16.76,16.81,16.75,16.8,38100.0,13.6797,13.7206,13.6716,13.7124,38100.0
2012-01-04 13:50:00,16.8,16.83,16.78,16.8,54900.0,13.7124,13.7369,13.6961,13.7124,54900.0
2012-01-04 14:00:00,16.8,16.82,16.79,16.81,59400.0,13.7124,13.7287,13.7042,13.7206,59400.0
2012-01-04 14:10:00,16.82,16.82,16.76,16.8,59000.0,13.7287,13.7287,13.6797,13.7124,59000.0
2012-01-04 14:20:00,16.8,16.8,16.77,16.79,57200.0,13.7124,13.7124,13.6879,13.7042,57200.0
2012-01-04 14:30:00,16.78,16.83,16.76,16.78,78900.0,13.6961,13.7369,13.6797,13.6961,78900.0
2012-01-04 14:40:00,16.78,16.8,16.77,16.78,74400.0,13.6961,13.7124,13.6879,13.6961,74400.0
2012-01-04 14:50:00,16.78,16.86,16.77,16.83,124100.0,13.6961,13.7614,13.6879,13.7369,124100.0
2012-01-04 15:00:00,16.83,16.83,16.78,16.78,68300.0,13.7369,13.7369,13.6961,13.6961,68300.0
2012-01-04 15:10:00,16.79,16.81,16.75,16.78,79500.0,13.7042,13.7206,13.6716,13.6961,79500.0
2012-01-04 15:20:00,16.78,16.82,16.77,16.81,83000.0,13.6961,13.7287,13.6879,13.7206,83000.0
2012-01-04 15:30:00,16.82,16.84,16.8,16.8,98700.0,13.7287,13.745,13.7124,13.7124,98700.0
2012-01-04 15:40:00,16.8,16.86,16.76,16.82,222200.0,13.7124,13.7614,13.6797,13.7287,222200.0
2012-01-04 15:50:00,16.82,16.86,16.76,16.77,455800.0,13.7287,13.7614,13.6797,13.6879,455800.0
2012-01-05 09:30:00,16.64,16.84,16.63,16.76,59800.0,13.5818,13.745,13.5736,13.6797,59800.0
2012-01-05 09:40:00,16.75,16.75,16.48,16.51,74200.0,13.6716,13.6716,13.4512,13.4757,74200.0
2012-01-05 09:50:00,16.51,16.61,16.51,16.59,84200.0,13.4757,13.5573,13.4757,13.541,84200.0
2012-01-05 10:00:00,16.6,16.7,16.56,16.7,110400.0,13.5491,13.6308,13.5165,13.6308,110400.0
2012-01-05 10:10:00,16.69,16.82,16.66,16.81,74900.0,13.6226,13.7287,13.5981,13.7206,74900.0
2012-01-05 10:20:00,16.81,16.88,16.79,16.86,56300.0,13.7206,13.7777,13.7042,13.7614,56300.0
2012-01-05 10:30:00,16.87,16.89,16.8,16.85,70400.0,13.7695,13.7859,13.7124,13.7532,70400.0
2012-01-05 10:40:00,16.85,16.9,16.85,16.89,62600.0,13.7532,13.794,13.7532,13.7859,62600.0
2012-01-05 10:50:00,16.9,16.94,16.86,16.93,57500.0,13.794,13.8267,13.7614,13.8185,57500.0
2012-01-05 11:00:00,16.93,16.94,16.89,16.89,34500.0,13.8185,13.8267,13.7859,13.7859,34500.0
2012-01-05 11:10:00,16.88,16.9,16.87,16.88,55900.0,13.7777,13.794,13.7695,13.7777,55900.0
2012-01-05 11:20:00,16.88,17.01,16.88,17.0,62300.0,13.7777,13.8838,13.7777,13.8756,62300.0
2012-01-05 11:30:00,16.99,17.01,16.97,16.97,31800.0,13.8675,13.8838,13.8511,13.8511,31800.0
2012-01-05 11:40:00,16.97,17.03,16.96,17.03,74300.0,13.8511,13.9001,13.843,13.9001,74300.0
2012-01-05 11:50:00,17.03,17.04,16.95,16.98,110100.0,13.9001,13.9083,13.8348,13.8593,110100.0
2012-01-05 12:00:00,16.99,17.01,16.95,17.01,34500.0,13.8675,13.8838,13.8348,13.8838,34500.0
2012-01-05 12:10:00,17.01,17.05,16.98,17.05,60500.0,13.8838,13.9164,13.8593,13.9164,60500.0
2012-01-05 12:20:00,17.05,17.05,16.98,17.05,83100.0,13.9164,13.9164,13.8593,13.9164,83100.0
2012-01-05 12:30:00,17.05,17.09,17.05,17.07,53100.0,13.9164,13.9491,13.9164,13.9328,53100.0
2012-01-05 12:40:00,17.06,17.16,17.06,17.15,85200.0,13.9246,14.0062,13.9246,13.9981,85200.0
2012-01-05 12:50:00,17.15,17.21,17.14,17.2,103800.0,13.9981,14.047,13.9899,14.0389,103800.0
2012-01-05 13:00:00,17.2,17.2,17.12,17.15,84000.0,14.0389,14.0389,13.9736,13.9981,84000.0
2012-01-05 13:10:00,17.15,17.15,17.12,17.13,26900.0,13.9981,13.9981,13.9736,13.9817,26900.0
2012-01-05 13:20:00,17.13,17.16,17.12,17.16,74400.0,13.9817,14.0062,13.9736,14.0062,74400.0
2012-01-05 13:30:00,17.16,17.18,17.13,17.15,62300.0,14.0062,14.0226,13.9817,13.9981,62300.0
2012-01-05 13:40:00,17.16,17.21,17.15,17.19,83700.0,14.0062,14.047,13.9981,14.0307,83700.0
2012-01-05 13:50:00,17.2,17.26,17.19,17.25,123400.0,14.0389,14.0879,14.0307,14.0797,123400.0
2012-01-05 14:00:00,17.25,17.33,17.23,17.29,167800.0,14.0797,14.145,14.0634,14.1123,167800.0
2012-01-05 14:10:00,17.3,17.3,17.21,17.21,94100.0,14.1205,14.1205,14.047,14.047,94100.0
2012-01-05 14:20:00,17.21,17.21,17.16,17.18,104900.0,14.047,14.047,14.0062,14.0226,104900.0
2012-01-05 14:30:00,17.18,17.21,17.16,17.2,192500.0,14.0226,14.047,14.0062,14.0389,192500.0
2012-01-05 14:40:00,17.21,17.23,17.18,17.19,108700.0,14.047,14.0634,14.0226,14.0307,108700.0
2012-01-05 14:50:00,17.19,17.2,17.16,17.16,132600.0,14.0307,14.0389,14.0062,14.0062,132600.0
2012-01-05 15:00:00,17.16,17.27,17.15,17.27,211000.0,14.0062,14.096,13.9981,14.096,211000.0
2012-01-05 15:10:00,17.26,17.27,17.17,17.22,200000.0,14.0879,14.096,14.0144,14.0552,200000.0
2012-01-05 15:20:00,17.22,17.29,17.22,17.26,202400.0,14.0552,14.1123,14.0552,14.0879,202400.0
2012-01-05 15:30:00,17.27,17.27,17.16,17.19,218800.0,14.096,14.096,14.0062,14.0307,218800.0
2012-01-05 15:40:00,17.19,17.27,17.19,17.25,309100.0,14.0307,14.096,14.0307,14.0797,309100.0
2012-01-05 15:50:00,17.25,17.31,17.25,17.3,434300.0,14.0797,14.1287,14.0797,14.1205,434300.0
2012-01-06 09:30:00,16.59,16.88,16.55,16.85,591400.0,13.541,13.7777,13.5083,13.7532,591400.0
2012-01-06 09:40:00,16.85,16.86,16.69,16.7,337000.0,13.7532,13.7614,13.6226,13.6308,337000.0
2012-01-06 09:50:00,16.71,16.81,16.68,16.79,296500.0,13.6389,13.7206,13.6144,13.7042,296500.0
2012-01-06 10:00:00,16.79,17.03,16.74,17.0,317000.0,13.7042,13.9001,13.6634,13.8756,317000.0
2012-01-06 10:10:00,17.0,17.33,16.99,17.21,303000.0,13.8756,14.145,13.8675,14.047,303000.0
2012-01-06 10:20:00,17.22,17.25,17.09,17.13,157000.0,14.0552,14.0797,13.9491,13.9817,157000.0
2012-01-06 10:30:00,17.13,17.22,17.12,17.21,102700.0,13.9817,14.0552,13.9736,14.047,102700.0
2012-01-06 10:40:00,17.2,17.35,17.2,17.34,118400.0,14.0389,14.1613,14.0389,14.1531,118400.0
2012-01-06 10:50:00,17.35,17.35,17.17,17.2,92800.0,14.1613,14.1613,14.0144,14.0389,92800.0
2012-01-06 11:00:00,17.21,17.34,17.19,17.28,107800.0,14.047,14.1531,14.0307,14.1042,107800.0
2012-01-06 11:10:00,17.29,17.29,17.21,17.26,37200.0,14.1123,14.1123,14.047,14.0879,37200.0
2012-01-06 11:20:00,17.26,17.26,17.2,17.23,80500.0,14.0879,14.0879,14.0389,14.0634,80500.0
2012-01-06 11:30:00,17.23,17.3,17.22,17.29,62000.0,14.0634,14.1205,14.0552,14.1123,62000.0
2012-01-06 11:40:00,17.3,17.33,17.26,17.29,30600.0,14.1205,14.145,14.0879,14.1123,30600.0
2012-01-06 11:50:00,17.29,17.31,17.21,17.22,65600.0,14.1123,14.1287,14.047,14.0552,65600.0
2012-01-06 12:00:00,17.21,17.21,17.15,17.17,42600.0,14.047,14.047,13.9981,14.0144,42600.0
2012-01-06 12:10:00,17.18,17.18,17.11,17.13,46800.0,14.0226,14.0226,13.9654,13.9817,46800.0
2012-01-06 12:20:00,17.14,17.18,17.13,17.17,50700.0,13.9899,14.0226,13.9817,14.0144,50700.0
2012-01-06 12:30:00,17.17,17.17,17.13,17.13,51600.0,14.0144,14.0144,13.9817,13.9817,51600.0
2012-01-06 12:40:00,17.13,17.14,17.07,17.1,70200.0,13.9817,13.9899,13.9328,13.9573,70200.0
2012-01-06 12:50:00,17.11,17.12,17.07,17.07,54800.0,13.9654,13.9736,13.9328,13.9328,54800.0
2012-01-06 13:00:00,17.06,17.11,17.06,17.09,28900.0,13.9246,13.9654,13.9246,13.9491,28900.0
2012-01-06 13:10:00,17.08,17.09,17.0,17.03,56000.0,13.9409,13.9491,13.8756,13.9001,56000.0
2012-01-06 13:20:00,17.03,17.07,17.03,17.07,68100.0,13.9001,13.9328,13.9001,13.9328,68100.0
2012-01-06 13:30:00,17.06,17.1,17.02,17.1,38900.0,13.9246,13.9573,13.892,13.9573,38900.0
2012-01-06 13:40:00,17.09,17.18,17.09,17.16,57400.0,13.9491,14.0226,13.9491,14.0062,57400.0
2012-01-06 13:50:00,17.15,17.21,17.13,17.15,48300.0,13.9981,14.047,13.9817,13.9981,48300.0
2012-01-06 14:00:00,17.16,17.17,17.11,17.15,76900.0,14.0062,14.0144,13.9654,13.9981,76900.0
2012-01-06 14:10:00,17.15,17.15,17.06,17.08,104900.0,13.9981,13.9981,13.9246,13.9409,104900.0
2012-01-06 14:20:00,17.08,17.19,17.08,17.17,73400.0,13.9409,14.0307,13.9409,14.0144,73400.0
2012-01-06 14:30:00,17.18,17.22,17.17,17.2,112900.0,14.0226,14.0552,14.0144,14.0389,112900.0
2012-01-06 14:40:00,17.2,17.25,17.18,17.19,51700.0,14.0389,14.0797,14.0226,14.0307,51700.0
2012-01-06 14:50:00,17.19,17.24,17.14,17.15,112200.0,14.0307,14.0715,13.9899,13.9981,112200.0
2012-01-06 15:00:00,17.15,17.21,17.15,17.2,102500.0,13.9981,14.047,13.9981,14.0389,102500.0
2012-01-06 15:10:00,17.2,17.23,17.14,17.19,103000.0,14.0389,14.0634,13.9899,14.0307,103000.0
2012-01-06 15:20:00,17.19,17.2,17.17,17.17,73600.0,14.0307,14.0389,14.0144,14.0144,73600.0
2012-01-06 15:30:00,17.17,17.21,17.14,17.18,185800.0,14.0144,14.047,13.9899,14.0226,185800.0
2012-01-06 15:40:00,17.19,17.2,17.15,17.18,167400.0,14.0307,14.0389,13.9981,14.0226,167400.0
2012-01-06 15:50:00,17.18,17.19,17.14,17.15,334100.0,14.0226,14.0307,13.9899,13.9981,334100.0
2012-01-09 09:30:00,17.18,17.39,17.13,17.37,154700.0,14.0226,14.194,13.9817,14.1776,154700.0
2012-01-09 09:40:00,17.37,17.5,17.36,17.49,189100.0,14.1776,14.2837,14.1695,14.2756,189100.0
2012-01-09 09:50:00,17.48,17.56,17.44,17.49,263600.0,14.2674,14.3327,14.2348,14.2756,263600.0
2012-01-09 10:00:00,17.5,17.55,17.44,17.55,173300.0,14.2837,14.3246,14.2348,14.3246,173300.0
2012-01-09 10:10:00,17.56,17.67,17.54,17.65,182400.0,14.3327,14.4225,14.3164,14.4062,182400.0
2012-01-09 10:20:00,17.66,17.7,17.55,17.64,128900.0,14.4143,14.447,14.3246,14.398,128900.0
2012-01-09 10:30:00,17.66,17.66,17.6,17.62,91300.0,14.4143,14.4143,14.3654,14.3817,91300.0
2012-01-09 10:40:00,17.62,17.64,17.54,17.6,149500.0,14.3817,14.398,14.3164,14.3654,149500.0
2012-01-09 10:50:00,17.6,17.66,17.6,17.64,146000.0,14.3654,14.4143,14.3654,14.398,146000.0
2012-01-09 11:00:00,17.65,17.78,17.63,17.75,377000.0,14.4062,14.5123,14.3898,14.4878,377000.0
2012-01-09 11:10:00,17.74,17.75,17.48,17.56,417900.0,14.4796,14.4878,14.2674,14.3327,417900.0
2012-01-09 11:20:00,17.56,17.7,17.56,17.65,91100.0,14.3327,14.447,14.3327,14.4062,91100.0
2012-01-09 11:30:00,17.65,17.69,17.64,17.66,99600.0,14.4062,14.4388,14.398,14.4143,99600.0
2012-01-09 11:40:00,17.66,17.75,17.64,17.74,206000.0,14.4143,14.4878,14.398,14.4796,206000.0
2012-01-09 11:50:00,17.74,17.8,17.72,17.74,54300.0,14.4796,14.5286,14.4633,14.4796,54300.0
2012-01-09 12:00:00,17.75,17.75,17.65,17.69,85600.0,14.4878,14.4878,14.4062,14.4388,85600.0
2012-01-09 12:10:00,17.69,17.72,17.66,17.67,88100.0,14.4388,14.4633,14.4143,14.4225,88100.0
2012-01-09 12:20:00,17.67,17.76,17.65,17.75,126000.0,14.4225,14.496,14.4062,14.4878,126000.0
2012-01-09 12:30:00,17.75,17.77,17.72,17.76,111900.0,14.4878,14.5041,14.4633,14.496,111900.0
2012-01-09 12:40:00,17.76,17.79,17.74,17.78,50400.0,14.496,14.5204,14.4796,14.5123,50400.0
2012-01-09 12:50:00,17.79,17.79,17.75,17.78,37200.0,14.5204,14.5204,14.4878,14.5123,37200.0
2012-01-09 13:00:00,17.79,17.82,17.75,17.76,88500.0,14.5204,14.5449,14.4878,14.496,88500.0
2012-01-09 13:10:00,17.76,17.81,17.73,17.77,79400.0,14.496,14.5368,14.4715,14.5041,79400.0
2012-01-09 13:20:00,17.78,17.84,17.77,17.8,72800.0,14.5123,14.5613,14.5041,14.5286,72800.0
2012-01-09 13:30:00,17.81,17.83,17.79,17.8,50400.0,14.5368,14.5531,14.5204,14.5286,50400.0
2012-01-09 13:40:00,17.8,17.84,17.76,17.81,73000.0,14.5286,14.5613,14.496,14.5368,73000.0
2012-01-09 13:50:00,17.82,17.86,17.79,17.85,95500.0,14.5449,14.5776,14.5204,14.5694,95500.0
2012-01-09 14:00:00,17.86,17.9,17.86,17.86,77800.0,14.5776,14.6102,14.5776,14.5776,77800.0
2012-01-09 14:10:00,17.86,17.88,17.84,17.86,43100.0,14.5776,14.5939,14.5613,14.5776,43100.0
2012-01-09 14:20:00,17.85,17.88,17.84,17.84,46100.0,14.5694,14.5939,14.5613,14.5613,46100.0
2012-01-09 14:30:00,17.85,17.91,17.85,17.9,84800.0,14.5694,14.6184,14.5694,14.6102,84800.0
2012-01-09 14:40:00,17.89,17.92,17.87,17.91,170400.0,14.6021,14.6266,14.5857,14.6184,170400.0
2012-01-09 14:50:00,17.92,17.93,17.76,17.83,326200.0,14.6266,14.6347,14.496,14.5531,326200.0
2012-01-09 15:00:00,17.83,17.87,17.77,17.81,174600.0,14.5531,14.5857,14.5041,14.5368,174600.0
2012-01-09 15:10:00,17.8,17.83,17.79,17.82,233200.0,14.5286,14.5531,14.5204,14.5449,233200.0
2012-01-09 15:20:00,17.82,17.85,17.8,17.85,202600.0,14.5449,14.5694,14.5286,14.5694,202600.0
2012-01-09 15:30:00,17.85,17.86,17.8,17.82,310200.0,14.5694,14.5776,14.5286,14.5449,310200.0
2012-01-09 15:40:00,17.83,17.87,17.79,17.81,472900.0,14.5531,14.5857,14.5204,14.5368,472900.0
2012-01-09 15:50:00,17.81,17.84,17.75,17.79,519900.0,14.5368,14.5613,14.4878,14.5204,519900.0
2012-01-10 09:30:00,18.09,18.18,17.9,18.02,112800.0,14.7653,14.8388,14.6102,14.7082,112800.0
2012-01-10 09:40:00,18.02,18.07,17.93,17.97,85100.0,14.7082,14.749,14.6347,14.6674,85100.0
2012-01-10 09:50:00,17.96,18.11,17.95,18.04,196200.0,14.6592,14.7816,14.651,14.7245,196200.0
2012-01-10 10:00:00,18.04,18.15,18.02,18.14,107100.0,14.7245,14.8143,14.7082,14.8061,107100.0
2012-01-10 10:10:00,18.13,18.16,18.05,18.08,135100.0,14.798,14.8224,14.7327,14.7571,135100.0
2012-01-10 10:20:00,18.08,18.08,17.95,17.97,143100.0,14.7571,14.7571,14.651,14.6674,143100.0
2012-01-10 10:30:00,17.98,18.04,17.95,17.98,56400.0,14.6755,14.7245,14.651,14.6755,56400.0
2012-01-10 10:40:00,17.99,18.05,17.97,17.97,48100.0,14.6837,14.7327,14.6674,14.6674,48100.0
2012-01-10 10:50:00,17.97,17.98,17.87,17.94,49100.0,14.6674,14.6755,14.5857,14.6429,49100.0
2012-01-10 11:00:00,17.94,17.95,17.85,17.93,96900.0,14.6429,14.651,14.5694,14.6347,96900.0
2012-01-10 11:10:00,17.93,18.0,17.89,17.98,50100.0,14.6347,14.6918,14.6021,14.6755,50100.0
2012-01-10 11:20:00,17.97,17.97,17.88,17.89,56000.0,14.6674,14.6674,14.5939,14.6021,56000.0
2012-01-10 11:30:00,17.89,17.93,17.85,17.86,130200.0,14.6021,14.6347,14.5694,14.5776,130200.0
2012-01-10 11:40:00,17.86,17.89,17.81,17.84,78200.0,14.5776,14.6021,14.5368,14.5613,78200.0
2012-01-10 11:50:00,17.83,17.87,17.82,17.84,50100.0,14.5531,14.5857,14.5449,14.5613,50100.0
2012-01-10 12:00:00,17.85,17.86,17.81,17.86,36600.0,14.5694,14.5776,14.5368,14.5776,36600.0
2012-01-10 12:10:00,17.85,17.87,17.76,17.77,65000.0,14.5694,14.5857,14.496,14.5041,65000.0
2012-01-10 12:20:00,17.76,17.76,17.64,17.75,130000.0,14.496,14.496,14.398,14.4878,130000.0
2012-01-10 12:30:00,17.75,17.86,17.75,17.84,150700.0,14.4878,14.5776,14.4878,14.5613,150700.0
2012-01-10 12:40:00,17.84,17.89,17.83,17.89,184500.0,14.5613,14.6021,14.5531,14.6021,184500.0
2012-01-10 12:50:00,17.88,17.97,17.85,17.95,78400.0,14.5939,14.6674,14.5694,14.651,78400.0
2012-01-10 13:00:00,17.96,17.97,17.91,17.95,66000.0,14.6592,14.6674,14.6184,14.651,66000.0
2012-01-10 13:10:00,17.94,17.94,17.86,17.88,47500.0,14.6429,14.6429,14.5776,14.5939,47500.0
2012-01-10 13:20:00,17.88,17.88,17.79,17.83,84600.0,14.5939,14.5939,14.5204,14.5531,84600.0
2012-01-10 13:30:00,17.82,17.88,17.8,17.83,98100.0,14.5449,14.5939,14.5286,14.5531,98100.0
2012-01-10 13:40:00,17.84,17.85,17.79,17.79,38900.0,14.5613,14.5694,14.5204,14.5204,38900.0
2012-01-10 13:50:00,17.8,17.87,17.79,17.85,50900.0,14.5286,14.5857,14.5204,14.5694,50900.0
2012-01-10 14:00:00,17.86,17.87,17.82,17.85,40800.0,14.5776,14.5857,14.5449,14.5694,40800.0
2012-01-10 14:10:00,17.84,17.88,17.83,17.86,34600.0,14.5613,14.5939,14.5531,14.5776,34600.0
2012-01-10 14:20:00,17.87,17.92,17.85,17.9,86400.0,14.5857,14.6266,14.5694,14.6102,86400.0
2012-01-10 14:30:00,17.91,17.94,17.9,17.92,36400.0,14.6184,14.6429,14.6102,14.6266,36400.0
2012-01-10 14:40:00,17.92,18.0,17.91,17.96,97600.0,14.6266,14.6918,14.6184,14.6592,97600.0
2012-01-10 14:50:00,17.95,18.01,17.94,17.99,82200.0,14.651,14.7,14.6429,14.6837,82200.0
2012-01-10 15:00:00,18.0,18.02,17.98,18.0,50700.0,14.6918,14.7082,14.6755,14.6918,50700.0
2012-01-10 15:10:00,18.0,18.02,17.95,17.98,74400.0,14.6918,14.7082,14.651,14.6755,74400.0
2012-01-10 15:20:00,17.98,18.01,17.97,17.97,87500.0,14.6755,14.7,14.6674,14.6674,87500.0
2012-01-10 15:30:00,17.98,17.99,17.97,17.97,94900.0,14.6755,14.6837,14.6674,14.6674,94900.0
2012-01-10 15:40:00,17.97,17.98,17.92,17.93,186900.0,14.6674,14.6755,14.6266,14.6347,186900.0
2012-01-10 15:50:00,17.93,17.98,17.93,17.98,212700.0,14.6347,14.6755,14.6347,14.6755,212700.0
2012-01-11 09:30:00,17.87,18.04,17.82,17.89,85800.0,14.5857,14.7245,14.5449,14.6021,85800.0
2012-01-11 09:40:00,17.86,17.91,17.76,17.85,137500.0,14.5776,14.6184,14.496,14.5694,137500.0
2012-01-11 09:50:00,17.85,17.91,17.58,17.6,210900.0,14.5694,14.6184,14.349,14.3654,210900.0
2012-01-11 10:00:00,17.58,17.75,17.44,17.74,213600.0,14.349,14.4878,14.2348,14.4796,213600.0
2012-01-11 10:10:00,17.75,17.79,17.72,17.77,53600.0,14.4878,14.5204,14.4633,14.5041,53600.0
2012-01-11 10:20:00,17.77,17.91,17.77,17.86,54900.0,14.5041,14.6184,14.5041,14.5776,54900.0
2012-01-11 10:30:00,17.85,17.96,17.82,17.96,70700.0,14.5694,14.6592,14.5449,14.6592,70700.0
2012-01-11 10:40:00,17.96,17.98,17.86,17.86,54500.0,14.6592,14.6755,14.5776,14.5776,54500.0
2012-01-11 10:50:00,17.86,17.86,17.69,17.71,102500.0,14.5776,14.5776,14.4388,14.4551,102500.0
2012-01-11 11:00:00,17.72,17.8,17.71,17.73,44100.0,14.4633,14.5286,14.4551,14.4715,44100.0
2012-01-11 11:10:00,17.74,17.77,17.74,17.75,32100.0,14.4796,14.5041,14.4796,14.4878,32100.0
2012-01-11 11:20:00,17.76,17.79,17.74,17.75,51000.0,14.496,14.5204,14.4796,14.4878,51000.0
2012-01-11 11:30:00,17.74,17.8,17.73,17.77,188200.0,14.4796,14.5286,14.4715,14.5041,188200.0
2012-01-11 11:40:00,17.78,17.91,17.78,17.91,73900.0,14.5123,14.6184,14.5123,14.6184,73900.0
2012-01-11 11:50:00,17.9,17.9,17.83,17.84,20500.0,14.6102,14.6102,14.5531,14.5613,20500.0
2012-01-11 12:00:00,17.85,17.91,17.85,17.91,47800.0,14.5694,14.6184,14.5694,14.6184,47800.0
2012-01-11 12:10:00,17.92,17.98,17.92,17.98,15600.0,14.6266,14.6755,14.6266,14.6755,15600.0
2012-01-11 12:20:00,17.98,17.98,17.92,17.92,29500.0,14.6755,14.6755,14.6266,14.6266,29500.0
2012-01-11 12:30:00,17.93,17.94,17.91,17.94,30400.0,14.6347,14.6429,14.6184,14.6429,30400.0
2012-01-11 12:40:00,17.94,17.96,17.92,17.95,28800.0,14.6429,14.6592,14.6266,14.651,28800.0
2012-01-11 12:50:00,17.95,17.96,17.94,17.96,12800.0,14.651,14.6592,14.6429,14.6592,12800.0
2012-01-11 13:00:00,17.95,18.0,17.95,18.0,42400.0,14.651,14.6918,14.651,14.6918,42400.0
2012-01-11 13:10:00,17.99,18.0,17.95,17.97,23500.0,14.6837,14.6918,14.651,14.6674,23500.0
2012-01-11 13:20:00,17.96,17.99,17.95,17.99,26200.0,14.6592,14.6837,14.651,14.6837,26200.0
2012-01-11 13:30:00,17.99,18.02,17.96,18.01,39500.0,14.6837,14.7082,14.6592,14.7,39500.0
2012-01-11 13:40:00,18.01,18.01,17.98,18.0,27000.0,14.7,14.7,14.6755,14.6918,27000.0
2012-01-11 13:50:00,18.0,18.03,17.89,17.89,74300.0,14.6918,14.7163,14.6021,14.6021,74300.0
2012-01-11 14:00:00,17.9,17.99,17.89,17.98,70700.0,14.6102,14.6837,14.6021,14.6755,70700.0
2012-01-11 14:10:00,17.99,18.02,17.96,18.02,33800.0,14.6837,14.7082,14.6592,14.7082,33800.0
2012-01-11 14:20:00,18.01,18.01,17.92,17.98,42800.0,14.7,14.7,14.6266,14.6755,42800.0
2012-01-11 14:30:00,17.98,17.99,17.96,17.99,42500.0,14.6755,14.6837,14.6592,14.6837,42500.0
2012-01-11 14:40:00,17.99,18.01,17.96,17.98,55000.0,14.6837,14.7,14.6592,14.6755,55000.0
2012-01-11 14:50:00,17.97,17.98,17.93,17.93,66700.0,14.6674,14.6755,14.6347,14.6347,66700.0
2012-01-11 15:00:00,17.94,17.97,17.93,17.97,60200.0,14.6429,14.6674,14.6347,14.6674,60200.0
2012-01-11 15:10:00,17.97,17.98,17.96,17.98,43800.0,14.6674,14.6755,14.6592,14.6755,43800.0
2012-01-11 15:20:00,17.98,18.04,17.97,18.02,72100.0,14.6755,14.7245,14.6674,14.7082,72100.0
2012-01-11 15:30:00,18.02,18.08,18.0,18.07,95100.0,14.7082,14.7571,14.6918,14.749,95100.0
2012-01-11 15:40:00,18.08,18.11,18.04,18.06,173300.0,14.7571,14.7816,14.7245,14.7408,173300.0
2012-01-11 15:50:00,18.06,18.08,18.02,18.04,292300.0,14.7408,14.7571,14.7082,14.7245,292300.0
2012-01-12 09:30:00,18.14,18.15,17.89,17.89,97900.0,14.8061,14.8143,14.6021,14.6021,97900.0
2012-01-12 09:40:00,17.88,17.89,17.78,17.86,59800.0,14.5939,14.6021,14.5123,14.5776,59800.0
2012-01-12 09:50:00,17.87,17.88,17.76,17.81,62400.0,14.5857,14.5939,14.496,14.5368,62400.0
2012-01-12 10:00:00,17.8,17.86,17.76,17.77,70700.0,14.5286,14.5776,14.496,14.5041,70700.0
2012-01-12 10:10:00,17.78,17.78,17.67,17.69,67600.0,14.5123,14.5123,14.4225,14.4388,67600.0
2012-01-12 10:20:00,17.68,17.8,17.66,17.79,83600.0,14.4307,14.5286,14.4143,14.5204,83600.0
2012-01-12 10:30:00,17.79,17.8,17.75,17.8,42900.0,14.5204,14.5286,14.4878,14.5286,42900.0
2012-01-12 10:40:00,17.79,17.8,17.73,17.79,74900.0,14.5204,14.5286,14.4715,14.5204,74900.0
2012-01-12 10:50:00,17.8,17.9,17.78,17.83,70800.0,14.5286,14.6102,14.5123,14.5531,70800.0
2012-01-12 11:00:00,17.82,17.94,17.81,17.92,53700.0,14.5449,14.6429,14.5368,14.6266,53700.0
2012-01-12 11:10:00,17.92,17.98,17.91,17.94,55400.0,14.6266,14.6755,14.6184,14.6429,55400.0
2012-01-12 11:20:00,17.94,17.99,17.92,17.98,32200.0,14.6429,14.6837,14.6266,14.6755,32200.0
2012-01-12 11:30:00,17.97,18.0,17.94,17.98,56100.0,14.6674,14.6918,14.6429,14.6755,56100.0
2012-01-12 11:40:00,17.98,17.98,17.91,17.94,40100.0,14.6755,14.6755,14.6184,14.6429,40100.0
2012-01-12 11:50:00,17.93,17.96,17.9,17.91,23900.0,14.6347,14.6592,14.6102,14.6184,23900.0
2012-01-12 12:00:00,17.91,17.93,17.87,17.88,33100.0,14.6184,14.6347,14.5857,14.5939,33100.0
2012-01-12 12:10:00,17.88,17.94,17.87,17.94,21800.0,14.5939,14.6429,14.5857,14.6429,21800.0
2012-01-12 12:20:00,17.94,17.95,17.88,17.91,26900.0,14.6429,14.651,14.5939,14.6184,26900.0
2012-01-12 12:30:00,17.91,17.95,17.89,17.89,21400.0,14.6184,14.651,14.6021,14.6021,21400.0
2012-01-12 12:40:00,17.89,17.93,17.88,17.88,16400.0,14.6021,14.6347,14.5939,14.5939,16400.0
2012-01-12 12:50:00,17.88,17.98,17.88,17.96,54100.0,14.5939,14.6755,14.5939,14.6592,54100.0
2012-01-12 13:00:00,17.96,18.05,17.96,18.02,38700.0,14.6592,14.7327,14.6592,14.7082,38700.0
2012-01-12 13:10:00,18.01,18.03,18.0,18.0,13500.0,14.7,14.7163,14.6918,14.6918,13500.0
2012-01-12 13:20:00,18.0,18.03,18.0,18.02,27800.0,14.6918,14.7163,14.6918,14.7082,27800.0
2012-01-12 13:30:00,18.01,18.04,17.96,17.96,39300.0,14.7,14.7245,14.6592,14.6592,39300.0
2012-01-12 13:40:00,17.96,18.03,17.96,17.99,31800.0,14.6592,14.7163,14.6592,14.6837,31800.0
2012-01-12 13:50:00,17.99,18.01,17.97,17.99,50700.0,14.6837,14.7,14.6674,14.6837,50700.0
2012-01-12 14:00:00,17.99,18.0,17.92,17.92,44900.0,14.6837,14.6918,14.6266,14.6266,44900.0
2012-01-12 14:10:00,17.92,17.95,17.91,17.92,28000.0,14.6266,14.651,14.6184,14.6266,28000.0
2012-01-12 14:20:00,17.92,17.97,17.92,17.96,31700.0,14.6266,14.6674,14.6266,14.6592,31700.0
2012-01-12 14:30:00,17.96,18.02,17.96,17.98,44600.0,14.6592,14.7082,14.6592,14.6755,44600.0
2012-01-12 14:40:00,17.99,18.01,17.98,17.98,57700.0,14.6837,14.7,14.6755,14.6755,57700.0
2012-01-12 14:50:00,17.98,18.0,17.98,18.0,33200.0,14.6755,14.6918,14.6755,14.6918,33200.0
2012-01-12 15:00:00,17.99,18.0,17.96,17.97,56000.0,14.6837,14.6918,14.6592,14.6674,56000.0
2012-01-12 15:10:00,17.97,18.0,17.94,17.99,120200.0,14.6674,14.6918,14.6429,14.6837,120200.0
2012-01-12 15:20:00,18.0,18.01,17.95,17.97,86500.0,14.6918,14.7,14.651,14.6674,86500.0
2012-01-12 15:30:00,17.96,18.01,17.96,18.01,110300.0,14.6592,14.7,14.6592,14.7,110300.0
2012-01-12 15:40:00,18.01,18.05,17.98,18.01,178400.0,14.7,14.7327,14.6755,14.7,178400.0
2012-01-12 15:50:00,18.0,18.03,17.98,17.99,201600.0,14.6918,14.7163,14.6755,14.6837,201600.0
2012-01-13 09:30:00,17.82,17.89,17.69,17.74,58200.0,14.5449,14.6021,14.4388,14.4796,58200.0
2012-01-13 09:40:00,17.74,17.78,17.64,17.73,79100.0,14.4796,14.5123,14.398,14.4715,79100.0
2012-01-13 09:50:00,17.74,17.81,17.7,17.78,80500.0,14.4796,14.5368,14.447,14.5123,80500.0
2012-01-13 10:00:00,17.76,17.79,17.69,17.71,109900.0,14.496,14.5204,14.4388,14.4551,109900.0
2012-01-13 10:10:00,17.7,17.72,17.54,17.56,79200.0,14.447,14.4633,14.3164,14.3327,79200.0
2012-01-13 10:20:00,17.56,17.67,17.5,17.66,68500.0,14.3327,14.4225,14.2837,14.4143,68500.0
2012-01-13 10:30:00,17.67,17.7,17.61,17.63,49300.0,14.4225,14.447,14.3735,14.3898,49300.0
2012-01-13 10:40:00,17.63,17.64,17.55,17.56,50200.0,14.3898,14.398,14.3246,14.3327,50200.0
2012-01-13 10:50:00,17.56,17.68,17.56,17.67,52300.0,14.3327,14.4307,14.3327,14.4225,52300.0
2012-01-13 11:00:00,17.67,17.73,17.66,17.68,41800.0,14.4225,14.4715,14.4143,14.4307,41800.0
2012-01-13 11:10:00,17.68,17.73,17.66,17.7,64400.0,14.4307,14.4715,14.4143,14.447,64400.0
2012-01-13 11:20:00,17.7,17.78,17.7,17.74,40300.0,14.447,14.5123,14.447,14.4796,40300.0
2012-01-13 11:30:00,17.74,17.77,17.71,17.74,29500.0,14.4796,14.5041,14.4551,14.4796,29500.0
2012-01-13 11:40:00,17.75,17.76,17.72,17.76,19800.0,14.4878,14.496,14.4633,14.496,19800.0
2012-01-13 11:50:00,17.76,17.79,17.71,17.71,38200.0,14.496,14.5204,14.4551,14.4551,38200.0
2012-01-13 12:00:00,17.71,17.73,17.68,17.71,46300.0,14.4551,14.4715,14.4307,14.4551,46300.0
2012-01-13 12:10:00,17.71,17.71,17.64,17.67,50400.0,14.4551,14.4551,14.398,14.4225,50400.0
2012-01-13 12:20:00,17.67,17.69,17.59,17.61,44800.0,14.4225,14.4388,14.3572,14.3735,44800.0
2012-01-13 12:30:00,17.61,17.62,17.58,17.59,36200.0,14.3735,14.3817,14.349,14.3572,36200.0
2012-01-13 12:40:00,17.59,17.62,17.59,17.59,27900.0,14.3572,14.3817,14.3572,14.3572,27900.0
2012-01-13 12:50:00,17.59,17.65,17.59,17.65,18300.0,14.3572,14.4062,14.3572,14.4062,18300.0
2012-01-13 13:00:00,17.64,17.64,17.57,17.59,16600.0,14.398,14.398,14.3409,14.3572,16600.0
2012-01-13 13:10:00,17.59,17.6,17.55,17.59,48400.0,14.3572,14.3654,14.3246,14.3572,48400.0
2012-01-13 13:20:00,17.59,17.59,17.55,17.57,19600.0,14.3572,14.3572,14.3246,14.3409,19600.0
2012-01-13 13:30:00,17.57,17.58,17.53,17.55,51100.0,14.3409,14.349,14.3082,14.3246,51100.0
2012-01-13 13:40:00,17.56,17.6,17.54,17.59,28100.0,14.3327,14.3654,14.3164,14.3572,28100.0
2012-01-13 13:50:00,17.58,17.65,17.58,17.62,48100.0,14.349,14.4062,14.349,14.3817,48100.0
2012-01-13 14:00:00,17.62,17.64,17.53,17.53,49100.0,14.3817,14.398,14.3082,14.3082,49100.0
2012-01-13 14:10:00,17.53,17.57,17.52,17.57,26000.0,14.3082,14.3409,14.3001,14.3409,26000.0
2012-01-13 14:20:00,17.58,17.62,17.56,17.59,40000.0,14.349,14.3817,14.3327,14.3572,40000.0
2012-01-13 14:30:00,17.59,17.64,17.59,17.61,31700.0,14.3572,14.398,14.3572,14.3735,31700.0
2012-01-13 14:40:00,17.61,17.61,17.57,17.57,44000.0,14.3735,14.3735,14.3409,14.3409,44000.0
2012-01-13 14:50:00,17.58,17.6,17.55,17.57,45300.0,14.349,14.3654,14.3246,14.3409,45300.0
2012-01-13 15:00:00,17.58,17.64,17.56,17.64,58000.0,14.349,14.398,14.3327,14.398,58000.0
2012-01-13 15:10:00,17.64,17.65,17.61,17.62,88000.0,14.398,14.4062,14.3735,14.3817,88000.0
2012-01-13 15:20:00,17.61,17.63,17.57,17.6,50700.0,14.3735,14.3898,14.3409,14.3654,50700.0
2012-01-13 15:30:00,17.6,17.64,17.56,17.56,89500.0,14.3654,14.398,14.3327,14.3327,89500.0
2012-01-13 15:40:00,17.57,17.62,17.55,17.62,184300.0,14.3409,14.3817,14.3246,14.3817,184300.0
2012-01-13 15:50:00,17.63,17.65,17.61,17.64,601200.0,14.3898,14.4062,14.3735,14.398,601200.0
2012-01-17 09:30:00,17.99,18.38,17.93,18.31,250300.0,14.6837,15.002,14.6347,14.9449,250300.0
2012-01-17 09:40:00,18.33,18.43,18.18,18.19,263000.0,14.9612,15.0428,14.8388,14.8469,263000.0
2012-01-17 09:50:00,18.2,18.21,18.07,18.11,117400.0,14.8551,14.8633,14.749,14.7816,117400.0
2012-01-17 10:00:00,18.12,18.18,18.09,18.17,77300.0,14.7898,14.8388,14.7653,14.8306,77300.0
2012-01-17 10:10:00,18.15,18.24,18.15,18.16,71900.0,14.8143,14.8877,14.8143,14.8224,71900.0
2012-01-17 10:20:00,18.16,18.22,18.13,18.14,95600.0,14.8224,14.8714,14.798,14.8061,95600.0
2012-01-17 10:30:00,18.14,18.2,18.13,18.15,78400.0,14.8061,14.8551,14.798,14.8143,78400.0
2012-01-17 10:40:00,18.15,18.18,18.13,18.13,92200.0,14.8143,14.8388,14.798,14.798,92200.0
2012-01-17 10:50:00,18.13,18.19,18.12,18.18,69800.0,14.798,14.8469,14.7898,14.8388,69800.0
2012-01-17 11:00:00,18.18,18.28,18.18,18.27,68500.0,14.8388,14.9204,14.8388,14.9122,68500.0
2012-01-17 11:10:00,18.27,18.28,18.21,18.25,54000.0,14.9122,14.9204,14.8633,14.8959,54000.0
2012-01-17 11:20:00,18.25,18.26,18.21,18.26,64100.0,14.8959,14.9041,14.8633,14.9041,64100.0
2012-01-17 11:30:00,18.26,18.32,18.25,18.29,44300.0,14.9041,14.953,14.8959,14.9286,44300.0
2012-01-17 11:40:00,18.29,18.32,18.27,18.31,32000.0,14.9286,14.953,14.9122,14.9449,32000.0
2012-01-17 11:50:00,18.3,18.34,18.29,18.31,40900.0,14.9367,14.9694,14.9286,14.9449,40900.0
2012-01-17 12:00:00,18.32,18.35,18.3,18.35,22400.0,14.953,14.9775,14.9367,14.9775,22400.0
2012-01-17 12:10:00,18.35,18.39,18.29,18.31,103500.0,14.9775,15.0102,14.9286,14.9449,103500.0
2012-01-17 12:20:00,18.3,18.31,18.26,18.26,35400.0,14.9367,14.9449,14.9041,14.9041,35400.0
2012-01-17 12:30:00,18.26,18.27,18.2,18.23,67500.0,14.9041,14.9122,14.8551,14.8796,67500.0
2012-01-17 12:40:00,18.22,18.23,18.21,18.21,20400.0,14.8714,14.8796,14.8633,14.8633,20400.0
2012-01-17 12:50:00,18.21,18.25,18.2,18.23,30500.0,14.8633,14.8959,14.8551,14.8796,30500.0
2012-01-17 13:00:00,18.23,18.26,18.21,18.22,47300.0,14.8796,14.9041,14.8633,14.8714,47300.0
2012-01-17 13:10:00,18.23,18.29,18.22,18.28,24200.0,14.8796,14.9286,14.8714,14.9204,24200.0
2012-01-17 13:20:00,18.29,18.31,18.26,18.28,37500.0,14.9286,14.9449,14.9041,14.9204,37500.0
2012-01-17 13:30:00,18.28,18.3,18.24,18.29,33400.0,14.9204,14.9367,14.8877,14.9286,33400.0
2012-01-17 13:40:00,18.29,18.32,18.29,18.3,14400.0,14.9286,14.953,14.9286,14.9367,14400.0
2012-01-17 13:50:00,18.3,18.35,18.3,18.33,47500.0,14.9367,14.9775,14.9367,14.9612,47500.0
2012-01-17 14:00:00,18.33,18.36,18.31,18.35,93200.0,14.9612,14.9857,14.9449,14.9775,93200.0
2012-01-17 14:10:00,18.34,18.36,18.33,18.34,74300.0,14.9694,14.9857,14.9612,14.9694,74300.0
2012-01-17 14:20:00,18.34,18.35,18.29,18.3,60600.0,14.9694,14.9775,14.9286,14.9367,60600.0
2012-01-17 14:30:00,18.3,18.36,18.25,18.3,365200.0,14.9367,14.9857,14.8959,14.9367,365200.0
2012-01-17 14:40:00,18.3,18.35,18.29,18.3,103300.0,14.9367,14.9775,14.9286,14.9367,103300.0
2012-01-17 14:50:00,18.31,18.32,18.28,18.31,87100.0,14.9449,14.953,14.9204,14.9449,87100.0
2012-01-17 15:00:00,18.31,18.32,18.27,18.28,324100.0,14.9449,14.953,14.9122,14.9204,324100.0
2012-01-17 15:10:00,18.27,18.28,18.24,18.24,148100.0,14.9122,14.9204,14.8877,14.8877,148100.0
2012-01-17 15:20:00,18.24,18.34,18.24,18.29,135200.0,14.8877,14.9694,14.8877,14.9286,135200.0
2012-01-17 15:30:00,18.29,18.3,18.25,18.28,193600.0,14.9286,14.9367,14.8959,14.9204,193600.0
2012-01-17 15:40:00,18.29,18.29,18.24,18.28,255300.0,14.9286,14.9286,14.8877,14.9204,255300.0
2012-01-17 15:50:00,18.28,18.31,18.25,18.28,578600.0,14.9204,14.9449,14.8959,14.9204,578600.0
2012-01-18 09:30:00,18.39,18.96,18.34,18.82,257300.0,15.0102,15.4754,14.9694,15.3611,257300.0
2012-01-18 09:40:00,18.81,18.95,18.79,18.88,159400.0,15.353,15.4673,15.3367,15.4101,159400.0
2012-01-18 09:50:00,18.88,18.91,18.75,18.83,298500.0,15.4101,15.4346,15.304,15.3693,298500.0
2012-01-18 10:00:00,18.83,19.0,18.8,18.91,216100.0,15.3693,15.5081,15.3448,15.4346,216100.0
2012-01-18 10:10:00,18.91,19.0,18.88,18.96,138600.0,15.4346,15.5081,15.4101,15.4754,138600.0
2012-01-18 10:20:00,18.97,19.05,18.93,18.95,149800.0,15.4836,15.5489,15.4509,15.4673,149800.0
2012-01-18 10:30:00,18.95,19.03,18.93,18.96,90600.0,15.4673,15.5325,15.4509,15.4754,90600.0
2012-01-18 10:40:00,18.96,18.96,18.81,18.85,70700.0,15.4754,15.4754,15.353,15.3856,70700.0
2012-01-18 10:50:00,18.84,18.91,18.81,18.89,77900.0,15.3775,15.4346,15.353,15.4183,77900.0
2012-01-18 11:00:00,18.89,19.12,18.89,19.12,143900.0,15.4183,15.606,15.4183,15.606,143900.0
2012-01-18 11:10:00,19.11,19.22,19.08,19.18,179500.0,15.5978,15.6876,15.5734,15.655,179500.0
2012-01-18 11:20:00,19.19,19.23,19.1,19.17,175100.0,15.6631,15.6958,15.5897,15.6468,175100.0
2012-01-18 11:30:00,19.16,19.2,19.08,19.1,127600.0,15.6387,15.6713,15.5734,15.5897,127600.0
2012-01-18 11:40:00,19.1,19.16,19.1,19.15,142200.0,15.5897,15.6387,15.5897,15.6305,142200.0
2012-01-18 11:50:00,19.15,19.17,19.1,19.1,87000.0,15.6305,15.6468,15.5897,15.5897,87000.0
2012-01-18 12:00:00,19.11,19.18,19.09,19.18,117600.0,15.5978,15.655,15.5815,15.655,117600.0
2012-01-18 12:10:00,19.19,19.26,19.18,19.19,133100.0,15.6631,15.7203,15.655,15.6631,133100.0
2012-01-18 12:20:00,19.18,19.25,19.18,19.23,80800.0,15.655,15.7121,15.655,15.6958,80800.0
2012-01-18 12:30:00,19.24,19.24,19.16,19.2,84000.0,15.704,15.704,15.6387,15.6713,84000.0
2012-01-18 12:40:00,19.2,19.21,19.15,19.16,50000.0,15.6713,15.6795,15.6305,15.6387,50000.0
2012-01-18 12:50:00,19.16,19.18,19.12,19.17,86200.0,15.6387,15.655,15.606,15.6468,86200.0
2012-01-18 13:00:00,19.18,19.21,19.13,19.13,87900.0,15.655,15.6795,15.6142,15.6142,87900.0
2012-01-18 13:10:00,19.13,19.15,19.1,19.1,85800.0,15.6142,15.6305,15.5897,15.5897,85800.0
2012-01-18 13:20:00,19.1,19.13,19.1,19.11,49100.0,15.5897,15.6142,15.5897,15.5978,49100.0
2012-01-18 13:30:00,19.13,19.18,19.08,19.09,279300.0,15.6142,15.655,15.5734,15.5815,279300.0
2012-01-18 13:40:00,19.09,19.12,19.04,19.05,98700.0,15.5815,15.606,15.5407,15.5489,98700.0
2012-01-18 13:50:00,19.05,19.05,18.94,18.95,120700.0,15.5489,15.5489,15.4591,15.4673,120700.0
2012-01-18 14:00:00,18.94,19.03,18.94,19.0,110700.0,15.4591,15.5325,15.4591,15.5081,110700.0
2012-01-18 14:10:00,18.99,19.07,18.99,19.07,119500.0,15.4999,15.5652,15.4999,15.5652,119500.0
2012-01-18 14:20:00,19.08,19.11,19.05,19.11,59200.0,15.5734,15.5978,15.5489,15.5978,59200.0
2012-01-18 14:30:00,19.12,19.12,19.0,19.01,78000.0,15.606,15.606,15.5081,15.5162,78000.0
2012-01-18 14:40:00,19.01,19.07,18.99,19.04,99200.0,15.5162,15.5652,15.4999,15.5407,99200.0
2012-01-18 14:50:00,19.03,19.12,19.03,19.11,87300.0,15.5325,15.606,15.5325,15.5978,87300.0
2012-01-18 15:00:00,19.12,19.14,19.08,19.08,63600.0,15.606,15.6223,15.5734,15.5734,63600.0
2012-01-18 15:10:00,19.09,19.14,19.06,19.09,144100.0,15.5815,15.6223,15.557,15.5815,144100.0
2012-01-18 15:20:00,19.09,19.14,19.08,19.08,115800.0,15.5815,15.6223,15.5734,15.5734,115800.0
2012-01-18 15:30:00,19.08,19.13,19.03,19.07,131300.0,15.5734,15.6142,15.5325,15.5652,131300.0
2012-01-18 15:40:00,19.06,19.07,19.02,19.02,183600.0,15.557,15.5652,15.5244,15.5244,183600.0
2012-01-18 15:50:00,19.03,19.08,19.03,19.07,236000.0,15.5325,15.5734,15.5325,15.5652,236000.0
2012-01-19 09:30:00,19.29,19.44,19.21,19.4,285800.0,15.7448,15.8672,15.6795,15.8345,285800.0
2012-01-19 09:40:00,19.4,19.45,19.28,19.3,163200.0,15.8345,15.8754,15.7366,15.7529,163200.0
2012-01-19 09:50:00,19.3,19.35,19.25,19.31,312600.0,15.7529,15.7937,15.7121,15.7611,312600.0
2012-01-19 10:00:00,19.31,19.31,19.24,19.28,266400.0,15.7611,15.7611,15.704,15.7366,266400.0
2012-01-19 10:10:00,19.27,19.34,19.25,19.32,222200.0,15.7284,15.7856,15.7121,15.7693,222200.0
2012-01-19 10:20:00,19.32,19.35,19.29,19.31,154600.0,15.7693,15.7937,15.7448,15.7611,154600.0
2012-01-19 10:30:00,19.31,19.33,19.26,19.32,275100.0,15.7611,15.7774,15.7203,15.7693,275100.0
2012-01-19 10:40:00,19.32,19.39,19.3,19.36,261700.0,15.7693,15.8264,15.7529,15.8019,261700.0
2012-01-19 10:50:00,19.35,19.41,19.33,19.36,288100.0,15.7937,15.8427,15.7774,15.8019,288100.0
2012-01-19 11:00:00,19.36,19.36,19.3,19.31,150500.0,15.8019,15.8019,15.7529,15.7611,150500.0
2012-01-19 11:10:00,19.31,19.37,19.3,19.32,239000.0,15.7611,15.8101,15.7529,15.7693,239000.0
2012-01-19 11:20:00,19.31,19.38,19.29,19.38,170600.0,15.7611,15.8182,15.7448,15.8182,170600.0
2012-01-19 11:30:00,19.38,19.39,19.34,19.35,150100.0,15.8182,15.8264,15.7856,15.7937,150100.0
2012-01-19 11:40:00,19.35,19.36,19.29,19.35,164600.0,15.7937,15.8019,15.7448,15.7937,164600.0
2012-01-19 11:50:00,19.35,19.38,19.31,19.35,81000.0,15.7937,15.8182,15.7611,15.7937,81000.0
2012-01-19 12:00:00,19.35,19.36,19.29,19.31,171000.0,15.7937,15.8019,15.7448,15.7611,171000.0
2012-01-19 12:10:00,19.31,19.34,19.29,19.3,259000.0,15.7611,15.7856,15.7448,15.7529,259000.0
2012-01-19 12:20:00,19.3,19.3,19.25,19.25,143600.0,15.7529,15.7529,15.7121,15.7121,143600.0
2012-01-19 12:30:00,19.25,19.29,19.24,19.27,185100.0,15.7121,15.7448,15.704,15.7284,185100.0
2012-01-19 12:40:00,19.26,19.27,19.23,19.27,148200.0,15.7203,15.7284,15.6958,15.7284,148200.0
2012-01-19 12:50:00,19.27,19.28,19.23,19.23,130300.0,15.7284,15.7366,15.6958,15.6958,130300.0
2012-01-19 13:00:00,19.23,19.29,19.22,19.27,184400.0,15.6958,15.7448,15.6876,15.7284,184400.0
2012-01-19 13:10:00,19.26,19.29,19.25,19.29,97900.0,15.7203,15.7448,15.7121,15.7448,97900.0
2012-01-19 13:20:00,19.29,19.3,19.26,19.27,88600.0,15.7448,15.7529,15.7203,15.7284,88600.0
2012-01-19 13:30:00,19.28,19.34,19.27,19.3,285500.0,15.7366,15.7856,15.7284,15.7529,285500.0
2012-01-19 13:40:00,19.29,19.45,19.29,19.41,266600.0,15.7448,15.8754,15.7448,15.8427,266600.0
2012-01-19 13:50:00,19.41,19.41,19.34,19.36,124500.0,15.8427,15.8427,15.7856,15.8019,124500.0
2012-01-19 14:00:00,19.36,19.47,19.35,19.46,152200.0,15.8019,15.8917,15.7937,15.8835,152200.0
2012-01-19 14:10:00,19.46,19.5,19.45,19.47,123100.0,15.8835,15.9162,15.8754,15.8917,123100.0
2012-01-19 14:20:00,19.46,19.47,19.34,19.35,171100.0,15.8835,15.8917,15.7856,15.7937,171100.0
2012-01-19 14:30:00,19.35,19.37,19.24,19.28,254100.0,15.7937,15.8101,15.704,15.7366,254100.0
2012-01-19 14:40:00,19.28,19.29,19.23,19.23,178600.0,15.7366,15.7448,15.6958,15.6958,178600.0
2012-01-19 14:50:00,19.23,19.24,19.07,19.08,351600.0,15.6958,15.704,15.5652,15.5734,351600.0
2012-01-19 15:00:00,19.07,19.23,18.91,19.21,417800.0,15.5652,15.6958,15.4346,15.6795,417800.0
2012-01-19 15:10:00,19.21,19.25,19.19,19.23,155600.0,15.6795,15.7121,15.6631,15.6958,155600.0
2012-01-19 15:20:00,19.24,19.29,19.21,19.23,224300.0,15.704,15.7448,15.6795,15.6958,224300.0
2012-01-19 15:30:00,19.23,19.31,19.11,19.24,325400.0,15.6958,15.7611,15.5978,15.704,325400.0
2012-01-19 15:40:00,19.25,19.27,19.15,19.22,315500.0,15.7121,15.7284,15.6305,15.6876,315500.0
2012-01-19 15:50:00,19.21,19.29,19.2,19.25,767500.0,15.6795,15.7448,15.6713,15.7121,767500.0
2012-01-20 09:30:00,20.39,20.96,20.17,20.26,1457300.0,16.6426,17.1078,16.463,16.5365,1457300.0
2012-01-20 09:40:00,20.26,20.44,20.22,20.4,845000.0,16.5365,16.6834,16.5038,16.6508,845000.0
2012-01-20 09:50:00,20.4,20.77,20.4,20.65,1029200.0,16.6508,16.9528,16.6508,16.8548,1029200.0
2012-01-20 10:00:00,20.65,20.69,20.25,20.49,563000.0,16.8548,16.8875,16.5283,16.7242,563000.0
2012-01-20 10:10:00,20.49,20.72,20.48,20.6,289100.0,16.7242,16.912,16.7161,16.814,289100.0
2012-01-20 10:20:00,20.59,20.94,20.59,20.85,688000.0,16.8058,17.0915,16.8058,17.0181,688000.0
2012-01-20 10:30:00,20.85,20.92,20.77,20.78,377000.0,17.0181,17.0752,16.9528,16.9609,377000.0
2012-01-20 10:40:00,20.77,20.86,20.76,20.78,360900.0,16.9528,17.0262,16.9446,16.9609,360900.0
2012-01-20 10:50:00,20.79,20.8,20.6,20.6,313500.0,16.9691,16.9772,16.814,16.814,313500.0
2012-01-20 11:00:00,20.6,20.72,20.6,20.72,272300.0,16.814,16.912,16.814,16.912,272300.0
2012-01-20 11:10:00,20.73,20.8,20.69,20.72,295400.0,16.9201,16.9772,16.8875,16.912,295400.0
2012-01-20 11:20:00,20.72,20.75,20.69,20.75,145100.0,16.912,16.9364,16.8875,16.9364,145100.0
2012-01-20 11:30:00,20.75,20.75,20.67,20.7,240800.0,16.9364,16.9364,16.8711,16.8956,240800.0
2012-01-20 11:40:00,20.71,20.79,20.7,20.79,184200.0,16.9038,16.9691,16.8956,16.9691,184200.0
2012-01-20 11:50:00,20.79,20.81,20.76,20.81,222500.0,16.9691,16.9854,16.9446,16.9854,222500.0
2012-01-20 12:00:00,20.81,20.87,20.77,20.86,188800.0,16.9854,17.0344,16.9528,17.0262,188800.0
2012-01-20 12:10:00,20.87,20.96,20.8,20.95,261900.0,17.0344,17.1078,16.9772,17.0997,261900.0
2012-01-20 12:20:00,20.96,21.0,20.89,20.99,180000.0,17.1078,17.1405,17.0507,17.1323,180000.0
2012-01-20 12:30:00,20.98,21.11,20.97,21.02,213000.0,17.1242,17.2303,17.116,17.1568,213000.0
2012-01-20 12:40:00,21.03,21.05,20.98,21.0,170400.0,17.165,17.1813,17.1242,17.1405,170400.0
2012-01-20 12:50:00,21.0,21.02,20.96,20.98,120700.0,17.1405,17.1568,17.1078,17.1242,120700.0
2012-01-20 13:00:00,20.99,21.07,20.98,21.02,208100.0,17.1323,17.1976,17.1242,17.1568,208100.0
2012-01-20 13:10:00,21.02,21.11,21.02,21.08,180700.0,17.1568,17.2303,17.1568,17.2058,180700.0
2012-01-20 13:20:00,21.09,21.11,21.08,21.1,128500.0,17.2139,17.2303,17.2058,17.2221,128500.0
2012-01-20 13:30:00,21.09,21.33,21.09,21.25,641100.0,17.2139,17.4098,17.2139,17.3445,641100.0
2012-01-20 13:40:00,21.24,21.36,21.24,21.34,210800.0,17.3364,17.4343,17.3364,17.418,210800.0
2012-01-20 13:50:00,21.34,21.49,21.32,21.49,557600.0,17.418,17.5404,17.4017,17.5404,557600.0
2012-01-20 14:00:00,21.49,21.49,21.32,21.37,268800.0,17.5404,17.5404,17.4017,17.4425,268800.0
2012-01-20 14:10:00,21.37,21.4,21.14,21.17,278000.0,17.4425,17.467,17.2548,17.2792,278000.0
2012-01-20 14:20:00,21.16,21.26,21.11,21.11,181600.0,17.2711,17.3527,17.2303,17.2303,181600.0
2012-01-20 14:30:00,21.11,21.3,21.1,21.22,271100.0,17.2303,17.3854,17.2221,17.3201,271100.0
2012-01-20 14:40:00,21.22,21.4,21.2,21.28,247800.0,17.3201,17.467,17.3037,17.369,247800.0
2012-01-20 14:50:00,21.28,21.38,21.28,21.33,346600.0,17.369,17.4507,17.369,17.4098,346600.0
2012-01-20 15:00:00,21.34,21.43,21.33,21.41,304100.0,17.418,17.4915,17.4098,17.4751,304100.0
2012-01-20 15:10:00,21.41,21.42,21.29,21.3,175800.0,17.4751,17.4833,17.3772,17.3854,175800.0
2012-01-20 15:20:00,21.3,21.44,21.29,21.4,253100.0,17.3854,17.4996,17.3772,17.467,253100.0
2012-01-20 15:30:00,21.4,21.41,21.24,21.31,406200.0,17.467,17.4751,17.3364,17.3935,406200.0
2012-01-20 15:40:00,21.31,21.34,21.27,21.32,583300.0,17.3935,17.418,17.3609,17.4017,583300.0
2012-01-20 15:50:00,21.32,21.42,21.31,21.4,1173800.0,17.4017,17.4833,17.3935,17.467,1173800.0
2012-01-23 09:30:00,21.19,21.3,21.0,21.3,324200.0,17.2956,17.3854,17.1405,17.3854,324200.0
2012-01-23 09:40:00,21.29,21.47,21.26,21.34,388300.0,17.3772,17.5241,17.3527,17.418,388300.0
2012-01-23 09:50:00,21.34,21.53,21.34,21.5,168100.0,17.418,17.5731,17.418,17.5486,168100.0
2012-01-23 10:00:00,21.51,21.64,21.47,21.58,238000.0,17.5568,17.6629,17.5241,17.6139,238000.0
2012-01-23 10:10:00,21.57,21.6,21.51,21.54,108400.0,17.6057,17.6302,17.5568,17.5812,108400.0
2012-01-23 10:20:00,21.53,21.54,21.4,21.45,181100.0,17.5731,17.5812,17.467,17.5078,181100.0
2012-01-23 10:30:00,21.44,21.55,21.41,21.54,89400.0,17.4996,17.5894,17.4751,17.5812,89400.0
2012-01-23 10:40:00,21.54,21.57,21.46,21.52,101800.0,17.5812,17.6057,17.5159,17.5649,101800.0
2012-01-23 10:50:00,21.53,21.53,21.45,21.48,86600.0,17.5731,17.5731,17.5078,17.5323,86600.0
2012-01-23 11:00:00,21.49,21.49,21.29,21.3,92500.0,17.5404,17.5404,17.3772,17.3854,92500.0
2012-01-23 11:10:00,21.29,21.31,21.22,21.24,242000.0,17.3772,17.3935,17.3201,17.3364,242000.0
2012-01-23 11:20:00,21.25,21.3,21.24,21.29,79400.0,17.3445,17.3854,17.3364,17.3772,79400.0
2012-01-23 11:30:00,21.28,21.31,21.21,21.25,194000.0,17.369,17.3935,17.3119,17.3445,194000.0
2012-01-23 11:40:00,21.25,21.25,21.15,21.21,163800.0,17.3445,17.3445,17.2629,17.3119,163800.0
2012-01-23 11:50:00,21.21,21.22,21.14,21.16,95100.0,17.3119,17.3201,17.2548,17.2711,95100.0
2012-01-23 12:00:00,21.16,21.23,21.14,21.23,141000.0,17.2711,17.3282,17.2548,17.3282,141000.0
2012-01-23 12:10:00,21.23,21.27,21.18,21.2,75700.0,17.3282,17.3609,17.2874,17.3037,75700.0
2012-01-23 12:20:00,21.2,21.26,21.18,21.26,53000.0,17.3037,17.3527,17.2874,17.3527,53000.0
2012-01-23 12:30:00,21.25,21.29,21.19,21.29,73200.0,17.3445,17.3772,17.2956,17.3772,73200.0
2012-01-23 12:40:00,21.29,21.3,21.24,21.25,58600.0,17.3772,17.3854,17.3364,17.3445,58600.0
2012-01-23 12:50:00,21.25,21.32,21.22,21.25,65600.0,17.3445,17.4017,17.3201,17.3445,65600.0
2012-01-23 13:00:00,21.25,21.35,21.24,21.34,57600.0,17.3445,17.4262,17.3364,17.418,57600.0
2012-01-23 13:10:00,21.34,21.38,21.3,21.32,78400.0,17.418,17.4507,17.3854,17.4017,78400.0
2012-01-23 13:20:00,21.33,21.38,21.3,21.38,54000.0,17.4098,17.4507,17.3854,17.4507,54000.0
2012-01-23 13:30:00,21.39,21.39,21.29,21.29,93500.0,17.4588,17.4588,17.3772,17.3772,93500.0
2012-01-23 13:40:00,21.3,21.36,21.3,21.32,48500.0,17.3854,17.4343,17.3854,17.4017,48500.0
2012-01-23 13:50:00,21.32,21.39,21.3,21.38,127600.0,17.4017,17.4588,17.3854,17.4507,127600.0
2012-01-23 14:00:00,21.38,21.38,21.33,21.36,78800.0,17.4507,17.4507,17.4098,17.4343,78800.0
2012-01-23 14:10:00,21.36,21.38,21.31,21.32,85700.0,17.4343,17.4507,17.3935,17.4017,85700.0
2012-01-23 14:20:00,21.32,21.33,21.28,21.3,80800.0,17.4017,17.4098,17.369,17.3854,80800.0
2012-01-23 14:30:00,21.3,21.35,21.28,21.29,73600.0,17.3854,17.4262,17.369,17.3772,73600.0
2012-01-23 14:40:00,21.28,21.31,21.22,21.25,152700.0,17.369,17.3935,17.3201,17.3445,152700.0
2012-01-23 14:50:00,21.24,21.34,21.2,21.33,212200.0,17.3364,17.418,17.3037,17.4098,212200.0
2012-01-23 15:00:00,21.32,21.36,21.26,21.33,130200.0,17.4017,17.4343,17.3527,17.4098,130200.0
2012-01-23 15:10:00,21.33,21.34,21.27,21.3,141500.0,17.4098,17.418,17.3609,17.3854,141500.0
2012-01-23 15:20:00,21.29,21.31,21.26,21.31,212800.0,17.3772,17.3935,17.3527,17.3935,212800.0
2012-01-23 15:30:00,21.31,21.35,21.28,21.31,126100.0,17.3935,17.4262,17.369,17.3935,126100.0
2012-01-23 15:40:00,21.31,21.35,21.29,21.33,142800.0,17.3935,17.4262,17.3772,17.4098,142800.0
2012-01-23 15:50:00,21.33,21.33,21.29,21.3,331700.0,17.4098,17.4098,17.3772,17.3854,331700.0
2012-01-24 09:30:00,21.2,21.29,21.0,21.07,203500.0,17.3037,17.3772,17.1405,17.1976,203500.0
2012-01-24 09:40:00,21.06,21.31,21.04,21.25,124700.0,17.1895,17.3935,17.1731,17.3445,124700.0
2012-01-24 09:50:00,21.25,21.3,21.2,21.23,82700.0,17.3445,17.3854,17.3037,17.3282,82700.0
2012-01-24 10:00:00,21.23,21.41,21.23,21.35,99300.0,17.3282,17.4751,17.3282,17.4262,99300.0
2012-01-24 10:10:00,21.37,21.44,21.36,21.42,41500.0,17.4425,17.4996,17.4343,17.4833,41500.0
2012-01-24 10:20:00,21.42,21.44,21.39,21.41,32300.0,17.4833,17.4996,17.4588,17.4751,32300.0
2012-01-24 10:30:00,21.41,21.42,21.33,21.34,86500.0,17.4751,17.4833,17.4098,17.418,86500.0
2012-01-24 10:40:00,21.34,21.35,21.27,21.28,74300.0,17.418,17.4262,17.3609,17.369,74300.0
2012-01-24 10:50:00,21.27,21.3,21.25,21.3,72800.0,17.3609,17.3854,17.3445,17.3854,72800.0
2012-01-24 11:00:00,21.3,21.33,21.27,21.31,85300.0,17.3854,17.4098,17.3609,17.3935,85300.0
2012-01-24 11:10:00,21.3,21.39,21.3,21.35,82700.0,17.3854,17.4588,17.3854,17.4262,82700.0
2012-01-24 11:20:00,21.36,21.44,21.36,21.38,57200.0,17.4343,17.4996,17.4343,17.4507,57200.0
2012-01-24 11:30:00,21.38,21.39,21.28,21.34,60100.0,17.4507,17.4588,17.369,17.418,60100.0
2012-01-24 11:40:00,21.34,21.38,21.29,21.34,101700.0,17.418,17.4507,17.3772,17.418,101700.0
2012-01-24 11:50:00,21.35,21.41,21.31,21.38,110600.0,17.4262,17.4751,17.3935,17.4507,110600.0
2012-01-24 12:00:00,21.38,21.57,21.38,21.57,155800.0,17.4507,17.6057,17.4507,17.6057,155800.0
2012-01-24 12:10:00,21.56,21.57,21.47,21.49,99700.0,17.5976,17.6057,17.5241,17.5404,99700.0
2012-01-24 12:20:00,21.49,21.56,21.44,21.45,48300.0,17.5404,17.5976,17.4996,17.5078,48300.0
2012-01-24 12:30:00,21.45,21.48,21.38,21.42,35800.0,17.5078,17.5323,17.4507,17.4833,35800.0
2012-01-24 12:40:00,21.42,21.43,21.34,21.35,26200.0,17.4833,17.4915,17.418,17.4262,26200.0
2012-01-24 12:50:00,21.36,21.41,21.36,21.4,33300.0,17.4343,17.4751,17.4343,17.467,33300.0
2012-01-24 13:00:00,21.4,21.48,21.35,21.47,84800.0,17.467,17.5323,17.4262,17.5241,84800.0
2012-01-24 13:10:00,21.48,21.5,21.46,21.5,52800.0,17.5323,17.5486,17.5159,17.5486,52800.0
2012-01-24 13:20:00,21.5,21.54,21.46,21.46,45100.0,17.5486,17.5812,17.5159,17.5159,45100.0
2012-01-24 13:30:00,21.46,21.48,21.45,21.46,62300.0,17.5159,17.5323,17.5078,17.5159,62300.0
2012-01-24 13:40:00,21.46,21.51,21.45,21.51,50900.0,17.5159,17.5568,17.5078,17.5568,50900.0
2012-01-24 13:50:00,21.5,21.56,21.5,21.54,125200.0,17.5486,17.5976,17.5486,17.5812,125200.0
2012-01-24 14:00:00,21.54,21.57,21.5,21.56,114200.0,17.5812,17.6057,17.5486,17.5976,114200.0
2012-01-24 14:10:00,21.57,21.57,21.53,21.53,65400.0,17.6057,17.6057,17.5731,17.5731,65400.0
2012-01-24 14:20:00,21.54,21.54,21.51,21.51,51400.0,17.5812,17.5812,17.5568,17.5568,51400.0
2012-01-24 14:30:00,21.52,21.52,21.44,21.49,91900.0,17.5649,17.5649,17.4996,17.5404,91900.0
2012-01-24 14:40:00,21.49,21.52,21.43,21.44,72800.0,17.5404,17.5649,17.4915,17.4996,72800.0
2012-01-24 14:50:00,21.44,21.47,21.39,21.44,76100.0,17.4996,17.5241,17.4588,17.4996,76100.0
2012-01-24 15:00:00,21.44,21.45,21.41,21.43,69500.0,17.4996,17.5078,17.4751,17.4915,69500.0
2012-01-24 15:10:00,21.43,21.48,21.4,21.47,68500.0,17.4915,17.5323,17.467,17.5241,68500.0
2012-01-24 15:20:00,21.46,21.48,21.43,21.47,77100.0,17.5159,17.5323,17.4915,17.5241,77100.0
2012-01-24 15:30:00,21.47,21.51,21.45,21.48,97400.0,17.5241,17.5568,17.5078,17.5323,97400.0
2012-01-24 15:40:00,21.48,21.53,21.47,21.52,183500.0,17.5323,17.5731,17.5241,17.5649,183500.0
2012-01-24 15:50:00,21.52,21.59,21.48,21.56,376100.0,17.5649,17.6221,17.5323,17.5976,376100.0
2012-01-25 09:30:00,22.26,22.45,21.82,21.9,601100.0,18.1689,18.324,17.8098,17.8751,601100.0
2012-01-25 09:40:00,21.91,21.98,21.82,21.9,380100.0,17.8832,17.9404,17.8098,17.8751,380100.0
2012-01-25 09:50:00,21.9,22.1,21.89,22.03,246600.0,17.8751,18.0383,17.8669,17.9812,246600.0
2012-01-25 10:00:00,22.02,22.02,21.88,21.89,277800.0,17.973,17.973,17.8588,17.8669,277800.0
2012-01-25 10:10:00,21.89,22.0,21.87,21.92,293900.0,17.8669,17.9567,17.8506,17.8914,293900.0
2012-01-25 10:20:00,21.92,21.92,21.75,21.77,401100.0,17.8914,17.8914,17.7527,17.769,401100.0
2012-01-25 10:30:00,21.77,21.82,21.7,21.72,239800.0,17.769,17.8098,17.7118,17.7282,239800.0
2012-01-25 10:40:00,21.72,21.77,21.7,21.74,131000.0,17.7282,17.769,17.7118,17.7445,131000.0
2012-01-25 10:50:00,21.73,21.77,21.6,21.63,217600.0,17.7363,17.769,17.6302,17.6547,217600.0
2012-01-25 11:00:00,21.63,21.65,21.55,21.58,276800.0,17.6547,17.671,17.5894,17.6139,276800.0
2012-01-25 11:10:00,21.58,21.64,21.56,21.56,108600.0,17.6139,17.6629,17.5976,17.5976,108600.0
2012-01-25 11:20:00,21.56,21.65,21.56,21.62,64800.0,17.5976,17.671,17.5976,17.6465,64800.0
2012-01-25 11:30:00,21.61,21.65,21.58,21.61,84400.0,17.6384,17.671,17.6139,17.6384,84400.0
2012-01-25 11:40:00,21.62,21.67,21.6,21.66,100900.0,17.6465,17.6874,17.6302,17.6792,100900.0
2012-01-25 11:50:00,21.67,21.73,21.65,21.72,41500.0,17.6874,17.7363,17.671,17.7282,41500.0
2012-01-25 12:00:00,21.71,21.74,21.68,21.68,87000.0,17.72,17.7445,17.6955,17.6955,87000.0
2012-01-25 12:10:00,21.69,21.73,21.68,21.68,70100.0,17.7037,17.7363,17.6955,17.6955,70100.0
2012-01-25 12:20:00,21.68,21.75,21.62,21.69,70000.0,17.6955,17.7527,17.6465,17.7037,70000.0
2012-01-25 12:30:00,21.69,21.77,21.62,21.69,58900.0,17.7037,17.769,17.6465,17.7037,58900.0
2012-01-25 12:40:00,21.68,21.72,21.63,21.68,67000.0,17.6955,17.7282,17.6547,17.6955,67000.0
2012-01-25 12:50:00,21.68,21.73,21.62,21.63,169500.0,17.6955,17.7363,17.6465,17.6547,169500.0
2012-01-25 13:00:00,21.63,21.76,21.62,21.74,70000.0,17.6547,17.7608,17.6465,17.7445,70000.0
2012-01-25 13:10:00,21.74,21.74,21.64,21.7,38500.0,17.7445,17.7445,17.6629,17.7118,38500.0
2012-01-25 13:20:00,21.7,21.7,21.63,21.64,59900.0,17.7118,17.7118,17.6547,17.6629,59900.0
2012-01-25 13:30:00,21.65,21.65,21.55,21.61,121100.0,17.671,17.671,17.5894,17.6384,121100.0
2012-01-25 13:40:00,21.61,21.64,21.6,21.63,62600.0,17.6384,17.6629,17.6302,17.6547,62600.0
2012-01-25 13:50:00,21.63,21.69,21.61,21.69,77600.0,17.6547,17.7037,17.6384,17.7037,77600.0
2012-01-25 14:00:00,21.68,21.69,21.51,21.52,147900.0,17.6955,17.7037,17.5568,17.5649,147900.0
2012-01-25 14:10:00,21.52,21.55,21.43,21.45,168700.0,17.5649,17.5894,17.4915,17.5078,168700.0
2012-01-25 14:20:00,21.45,21.51,21.44,21.48,146100.0,17.5078,17.5568,17.4996,17.5323,146100.0
2012-01-25 14:30:00,21.48,21.56,21.48,21.52,76400.0,17.5323,17.5976,17.5323,17.5649,76400.0
2012-01-25 14:40:00,21.53,21.58,21.51,21.56,92500.0,17.5731,17.6139,17.5568,17.5976,92500.0
2012-01-25 14:50:00,21.56,21.59,21.5,21.53,147100.0,17.5976,17.6221,17.5486,17.5731,147100.0
2012-01-25 15:00:00,21.54,21.6,21.53,21.55,87700.0,17.5812,17.6302,17.5731,17.5894,87700.0
2012-01-25 15:10:00,21.55,21.59,21.54,21.58,78300.0,17.5894,17.6221,17.5812,17.6139,78300.0
2012-01-25 15:20:00,21.58,21.65,21.57,21.61,136600.0,17.6139,17.671,17.6057,17.6384,136600.0
2012-01-25 15:30:00,21.61,21.73,21.61,21.72,183000.0,17.6384,17.7363,17.6384,17.7282,183000.0
2012-01-25 15:40:00,21.72,21.81,21.71,21.78,237700.0,17.7282,17.8016,17.72,17.7771,237700.0
2012-01-25 15:50:00,21.79,21.85,21.74,21.77,454500.0,17.7853,17.8343,17.7445,17.769,454500.0
2012-01-26 09:30:00,22.01,22.04,21.8,21.86,195400.0,17.9649,17.9894,17.7935,17.8424,195400.0
2012-01-26 09:40:00,21.86,21.97,21.81,21.93,256300.0,17.8424,17.9322,17.8016,17.8996,256300.0
2012-01-26 09:50:00,21.94,22.1,21.91,22.02,207000.0,17.9077,18.0383,17.8832,17.973,207000.0
2012-01-26 10:00:00,22.01,22.09,21.95,22.04,133000.0,17.9649,18.0302,17.9159,17.9894,133000.0
2012-01-26 10:10:00,22.05,22.25,22.02,22.22,333900.0,17.9975,18.1608,17.973,18.1363,333900.0
2012-01-26 10:20:00,22.21,22.22,22.07,22.15,142700.0,18.1281,18.1363,18.0138,18.0791,142700.0
2012-01-26 10:30:00,22.15,22.17,21.98,22.06,196200.0,18.0791,18.0955,17.9404,18.0057,196200.0
2012-01-26 10:40:00,22.05,22.07,21.96,21.98,219900.0,17.9975,18.0138,17.9241,17.9404,219900.0
2012-01-26 10:50:00,21.99,22.09,21.97,22.02,191800.0,17.9485,18.0302,17.9322,17.973,191800.0
2012-01-26 11:00:00,22.02,22.12,22.0,22.09,143000.0,17.973,18.0546,17.9567,18.0302,143000.0
2012-01-26 11:10:00,22.09,22.11,22.03,22.05,162200.0,18.0302,18.0465,17.9812,17.9975,162200.0
2012-01-26 11:20:00,22.06,22.06,21.97,22.01,127300.0,18.0057,18.0057,17.9322,17.9649,127300.0
2012-01-26 11:30:00,22.0,22.11,21.99,22.07,100700.0,17.9567,18.0465,17.9485,18.0138,100700.0
2012-01-26 11:40:00,22.07,22.08,21.94,21.99,112400.0,18.0138,18.022,17.9077,17.9485,112400.0
2012-01-26 11:50:00,21.98,21.98,21.89,21.89,106700.0,17.9404,17.9404,17.8669,17.8669,106700.0
2012-01-26 12:00:00,21.9,21.96,21.88,21.94,120300.0,17.8751,17.9241,17.8588,17.9077,120300.0
2012-01-26 12:10:00,21.94,21.99,21.85,21.88,83700.0,17.9077,17.9485,17.8343,17.8588,83700.0
2012-01-26 12:20:00,21.89,21.92,21.85,21.9,94300.0,17.8669,17.8914,17.8343,17.8751,94300.0
2012-01-26 12:30:00,21.9,21.94,21.88,21.93,84000.0,17.8751,17.9077,17.8588,17.8996,84000.0
2012-01-26 12:40:00,21.93,21.96,21.9,21.92,59800.0,17.8996,17.9241,17.8751,17.8914,59800.0
2012-01-26 12:50:00,21.92,21.99,21.91,21.97,70000.0,17.8914,17.9485,17.8832,17.9322,70000.0
2012-01-26 13:00:00,21.97,21.99,21.95,21.95,55900.0,17.9322,17.9485,17.9159,17.9159,55900.0
2012-01-26 13:10:00,21.95,21.99,21.92,21.95,67300.0,17.9159,17.9485,17.8914,17.9159,67300.0
2012-01-26 13:20:00,21.95,21.97,21.91,21.93,90900.0,17.9159,17.9322,17.8832,17.8996,90900.0
2012-01-26 13:30:00,21.93,21.97,21.89,21.91,87800.0,17.8996,17.9322,17.8669,17.8832,87800.0
2012-01-26 13:40:00,21.92,21.94,21.84,21.85,113700.0,17.8914,17.9077,17.8261,17.8343,113700.0
2012-01-26 13:50:00,21.85,21.94,21.84,21.9,125200.0,17.8343,17.9077,17.8261,17.8751,125200.0
2012-01-26 14:00:00,21.9,21.91,21.83,21.89,68000.0,17.8751,17.8832,17.8179,17.8669,68000.0
2012-01-26 14:10:00,21.9,21.9,21.81,21.85,38700.0,17.8751,17.8751,17.8016,17.8343,38700.0
2012-01-26 14:20:00,21.85,21.85,21.76,21.77,148100.0,17.8343,17.8343,17.7608,17.769,148100.0
2012-01-26 14:30:00,21.78,21.81,21.74,21.74,55800.0,17.7771,17.8016,17.7445,17.7445,55800.0
2012-01-26 14:40:00,21.74,21.78,21.71,21.75,51100.0,17.7445,17.7771,17.72,17.7527,51100.0
2012-01-26 14:50:00,21.75,21.81,21.7,21.7,101600.0,17.7527,17.8016,17.7118,17.7118,101600.0
2012-01-26 15:00:00,21.7,21.71,21.61,21.63,138300.0,17.7118,17.72,17.6384,17.6547,138300.0
2012-01-26 15:10:00,21.63,21.66,21.56,21.6,123600.0,17.6547,17.6792,17.5976,17.6302,123600.0
2012-01-26 15:20:00,21.59,21.6,21.47,21.49,140800.0,17.6221,17.6302,17.5241,17.5404,140800.0
2012-01-26 15:30:00,21.5,21.61,21.49,21.59,181700.0,17.5486,17.6384,17.5404,17.6221,181700.0
2012-01-26 15:40:00,21.59,21.63,21.55,21.6,141400.0,17.6221,17.6547,17.5894,17.6302,141400.0
2012-01-26 15:50:00,21.61,21.63,21.56,21.63,190700.0,17.6384,17.6547,17.5976,17.6547,190700.0
2012-01-27 09:30:00,21.45,21.62,21.21,21.61,203500.0,17.5078,17.6465,17.3119,17.6384,203500.0
2012-01-27 09:40:00,21.62,21.84,21.62,21.82,136200.0,17.6465,17.8261,17.6465,17.8098,136200.0
2012-01-27 09:50:00,21.81,21.93,21.8,21.91,109300.0,17.8016,17.8996,17.7935,17.8832,109300.0
2012-01-27 10:00:00,21.92,21.93,21.82,21.91,121500.0,17.8914,17.8996,17.8098,17.8832,121500.0
2012-01-27 10:10:00,21.91,21.95,21.84,21.89,108700.0,17.8832,17.9159,17.8261,17.8669,108700.0
2012-01-27 10:20:00,21.88,22.02,21.85,22.02,157700.0,17.8588,17.973,17.8343,17.973,157700.0
2012-01-27 10:30:00,22.02,22.05,21.98,22.0,87900.0,17.973,17.9975,17.9404,17.9567,87900.0
2012-01-27 10:40:00,22.01,22.03,21.96,22.0,105800.0,17.9649,17.9812,17.9241,17.9567,105800.0
2012-01-27 10:50:00,22.0,22.0,21.9,21.96,73700.0,17.9567,17.9567,17.8751,17.9241,73700.0
2012-01-27 11:00:00,21.98,22.04,21.92,22.02,91900.0,17.9404,17.9894,17.8914,17.973,91900.0
2012-01-27 11:10:00,22.02,22.07,22.0,22.03,59200.0,17.973,18.0138,17.9567,17.9812,59200.0
2012-01-27 11:20:00,22.02,22.07,22.01,22.05,79700.0,17.973,18.0138,17.9649,17.9975,79700.0
2012-01-27 11:30:00,22.03,22.05,22.0,22.05,43800.0,17.9812,17.9975,17.9567,17.9975,43800.0
2012-01-27 11:40:00,22.04,22.08,22.02,22.04,51900.0,17.9894,18.022,17.973,17.9894,51900.0
2012-01-27 11:50:00,22.04,22.08,22.0,22.05,118500.0,17.9894,18.022,17.9567,17.9975,118500.0
2012-01-27 12:00:00,22.04,22.09,21.99,22.06,92100.0,17.9894,18.0302,17.9485,18.0057,92100.0
2012-01-27 12:10:00,22.06,22.1,22.03,22.09,70300.0,18.0057,18.0383,17.9812,18.0302,70300.0
2012-01-27 12:20:00,22.08,22.15,22.07,22.14,71200.0,18.022,18.0791,18.0138,18.071,71200.0
2012-01-27 12:30:00,22.14,22.2,22.1,22.19,84800.0,18.071,18.1199,18.0383,18.1118,84800.0
2012-01-27 12:40:00,22.2,22.28,22.17,22.17,111900.0,18.1199,18.1852,18.0955,18.0955,111900.0
2012-01-27 12:50:00,22.18,22.2,22.12,22.13,147500.0,18.1036,18.1199,18.0546,18.0628,147500.0
2012-01-27 13:00:00,22.14,22.16,22.07,22.13,80300.0,18.071,18.0873,18.0138,18.0628,80300.0
2012-01-27 13:10:00,22.13,22.18,22.09,22.11,70400.0,18.0628,18.1036,18.0302,18.0465,70400.0
2012-01-27 13:20:00,22.11,22.16,22.06,22.06,96800.0,18.0465,18.0873,18.0057,18.0057,96800.0
2012-01-27 13:30:00,22.06,22.09,22.02,22.06,35400.0,18.0057,18.0302,17.973,18.0057,35400.0
2012-01-27 13:40:00,22.06,22.14,22.05,22.14,114200.0,18.0057,18.071,17.9975,18.071,114200.0
2012-01-27 13:50:00,22.14,22.17,22.13,22.15,35100.0,18.071,18.0955,18.0628,18.0791,35100.0
2012-01-27 14:00:00,22.16,22.21,22.15,22.19,125800.0,18.0873,18.1281,18.0791,18.1118,125800.0
2012-01-27 14:10:00,22.19,22.22,22.17,22.2,67500.0,18.1118,18.1363,18.0955,18.1199,67500.0
2012-01-27 14:20:00,22.2,22.2,22.11,22.16,62200.0,18.1199,18.1199,18.0465,18.0873,62200.0
2012-01-27 14:30:00,22.16,22.22,22.15,22.21,88400.0,18.0873,18.1363,18.0791,18.1281,88400.0
2012-01-27 14:40:00,22.21,22.22,22.17,22.19,64500.0,18.1281,18.1363,18.0955,18.1118,64500.0
2012-01-27 14:50:00,22.18,22.24,22.17,22.22,79500.0,18.1036,18.1526,18.0955,18.1363,79500.0
2012-01-27 15:00:00,22.21,22.22,22.14,22.16,66200.0,18.1281,18.1363,18.071,18.0873,66200.0
2012-01-27 15:10:00,22.16,22.2,22.14,22.18,90300.0,18.0873,18.1199,18.071,18.1036,90300.0
2012-01-27 15:20:00,22.18,22.24,22.15,22.21,136700.0,18.1036,18.1526,18.0791,18.1281,136700.0
2012-01-27 15:30:00,22.21,22.21,22.14,22.18,116000.0,18.1281,18.1281,18.071,18.1036,116000.0
2012-01-27 15:40:00,22.18,22.19,22.1,22.11,216800.0,18.1036,18.1118,18.0383,18.0465,216800.0
2012-01-27 15:50:00,22.11,22.12,22.0,22.0,607000.0,18.0465,18.0546,17.9567,17.9567,607000.0
2012-01-30 09:30:00,21.75,21.85,21.7,21.74,157900.0,17.7527,17.8343,17.7118,17.7445,157900.0
2012-01-30 09:40:00,21.73,21.96,21.71,21.79,214700.0,17.7363,17.9241,17.72,17.7853,214700.0
2012-01-30 09:50:00,21.77,21.81,21.7,21.75,250000.0,17.769,17.8016,17.7118,17.7527,250000.0
2012-01-30 10:00:00,21.75,21.83,21.7,21.72,123700.0,17.7527,17.8179,17.7118,17.7282,123700.0
2012-01-30 10:10:00,21.71,21.71,21.53,21.55,197500.0,17.72,17.72,17.5731,17.5894,197500.0
2012-01-30 10:20:00,21.56,21.57,21.46,21.47,124500.0,17.5976,17.6057,17.5159,17.5241,124500.0
2012-01-30 10:30:00,21.46,21.54,21.44,21.46,71100.0,17.5159,17.5812,17.4996,17.5159,71100.0
2012-01-30 10:40:00,21.46,21.51,21.4,21.49,183200.0,17.5159,17.5568,17.467,17.5404,183200.0
2012-01-30 10:50:00,21.49,21.53,21.45,21.5,44800.0,17.5404,17.5731,17.5078,17.5486,44800.0
2012-01-30 11:00:00,21.5,21.62,21.5,21.6,86100.0,17.5486,17.6465,17.5486,17.6302,86100.0
2012-01-30 11:10:00,21.61,21.67,21.53,21.67,76900.0,17.6384,17.6874,17.5731,17.6874,76900.0
2012-01-30 11:20:00,21.66,21.74,21.63,21.73,73300.0,17.6792,17.7445,17.6547,17.7363,73300.0
2012-01-30 11:30:00,21.73,21.85,21.69,21.8,83600.0,17.7363,17.8343,17.7037,17.7935,83600.0
2012-01-30 11:40:00,21.8,21.83,21.69,21.69,78000.0,17.7935,17.8179,17.7037,17.7037,78000.0
2012-01-30 11:50:00,21.7,21.71,21.65,21.68,41200.0,17.7118,17.72,17.671,17.6955,41200.0
2012-01-30 12:00:00,21.68,21.72,21.66,21.71,40000.0,17.6955,17.7282,17.6792,17.72,40000.0
2012-01-30 12:10:00,21.71,21.74,21.67,21.69,82300.0,17.72,17.7445,17.6874,17.7037,82300.0
2012-01-30 12:20:00,21.68,21.72,21.66,21.71,31600.0,17.6955,17.7282,17.6792,17.72,31600.0
2012-01-30 12:30:00,21.72,21.77,21.69,21.69,102700.0,17.7282,17.769,17.7037,17.7037,102700.0
2012-01-30 12:40:00,21.7,21.7,21.66,21.67,65900.0,17.7118,17.7118,17.6792,17.6874,65900.0
2012-01-30 12:50:00,21.67,21.73,21.66,21.72,24700.0,17.6874,17.7363,17.6792,17.7282,24700.0
2012-01-30 13:00:00,21.72,21.74,21.66,21.7,130500.0,17.7282,17.7445,17.6792,17.7118,130500.0
2012-01-30 13:10:00,21.69,21.74,21.67,21.74,40600.0,17.7037,17.7445,17.6874,17.7445,40600.0
2012-01-30 13:20:00,21.74,21.81,21.74,21.79,37600.0,17.7445,17.8016,17.7445,17.7853,37600.0
2012-01-30 13:30:00,21.79,21.83,21.78,21.82,64300.0,17.7853,17.8179,17.7771,17.8098,64300.0
2012-01-30 13:40:00,21.82,21.87,21.8,21.84,85400.0,17.8098,17.8506,17.7935,17.8261,85400.0
2012-01-30 13:50:00,21.84,21.86,21.81,21.82,74500.0,17.8261,17.8424,17.8016,17.8098,74500.0
2012-01-30 14:00:00,21.82,21.88,21.81,21.87,200300.0,17.8098,17.8588,17.8016,17.8506,200300.0
2012-01-30 14:10:00,21.88,21.92,21.85,21.88,55000.0,17.8588,17.8914,17.8343,17.8588,55000.0
2012-01-30 14:20:00,21.88,21.88,21.83,21.86,32000.0,17.8588,17.8588,17.8179,17.8424,32000.0
2012-01-30 14:30:00,21.86,21.88,21.82,21.84,62400.0,17.8424,17.8588,17.8098,17.8261,62400.0
2012-01-30 14:40:00,21.85,21.91,21.83,21.85,53800.0,17.8343,17.8832,17.8179,17.8343,53800.0
2012-01-30 14:50:00,21.85,21.88,21.83,21.87,36000.0,17.8343,17.8588,17.8179,17.8506,36000.0
2012-01-30 15:00:00,21.86,21.89,21.84,21.88,123800.0,17.8424,17.8669,17.8261,17.8588,123800.0
2012-01-30 15:10:00,21.89,21.94,21.88,21.89,119100.0,17.8669,17.9077,17.8588,17.8669,119100.0
2012-01-30 15:20:00,21.89,21.96,21.87,21.95,95600.0,17.8669,17.9241,17.8506,17.9159,95600.0
2012-01-30 15:30:00,21.96,21.97,21.86,21.88,133500.0,17.9241,17.9322,17.8424,17.8588,133500.0
2012-01-30 15:40:00,21.89,21.91,21.82,21.89,156700.0,17.8669,17.8832,17.8098,17.8669,156700.0
2012-01-30 15:50:00,21.89,21.9,21.73,21.76,657900.0,17.8669,17.8751,17.7363,17.7608,657900.0
2012-01-31 09:30:00,22.08,22.12,21.94,21.94,97100.0,18.022,18.0546,17.9077,17.9077,97100.0
2012-01-31 09:40:00,21.96,21.99,21.67,21.67,112500.0,17.9241,17.9485,17.6874,17.6874,112500.0
2012-01-31 09:50:00,21.69,21.79,21.66,21.73,131700.0,17.7037,17.7853,17.6792,17.7363,131700.0
2012-01-31 10:00:00,21.74,21.74,21.58,21.64,154800.0,17.7445,17.7445,17.6139,17.6629,154800.0
2012-01-31 10:10:00,21.65,21.78,21.64,21.75,80100.0,17.671,17.7771,17.6629,17.7527,80100.0
2012-01-31 10:20:00,21.74,21.84,21.74,21.79,44900.0,17.7445,17.8261,17.7445,17.7853,44900.0
2012-01-31 10:30:00,21.78,21.82,21.66,21.67,87900.0,17.7771,17.8098,17.6792,17.6874,87900.0
2012-01-31 10:40:00,21.66,21.68,21.56,21.63,96700.0,17.6792,17.6955,17.5976,17.6547,96700.0
2012-01-31 10:50:00,21.62,21.62,21.51,21.54,68400.0,17.6465,17.6465,17.5568,17.5812,68400.0
2012-01-31 11:00:00,21.55,21.56,21.5,21.54,56500.0,17.5894,17.5976,17.5486,17.5812,56500.0
2012-01-31 11:10:00,21.54,21.54,21.43,21.52,103800.0,17.5812,17.5812,17.4915,17.5649,103800.0
2012-01-31 11:20:00,21.51,21.62,21.51,21.55,64400.0,17.5568,17.6465,17.5568,17.5894,64400.0
2012-01-31 11:30:00,21.55,21.55,21.44,21.51,98500.0,17.5894,17.5894,17.4996,17.5568,98500.0
2012-01-31 11:40:00,21.5,21.53,21.45,21.46,140800.0,17.5486,17.5731,17.5078,17.5159,140800.0
2012-01-31 11:50:00,21.46,21.49,21.41,21.48,46800.0,17.5159,17.5404,17.4751,17.5323,46800.0
2012-01-31 12:00:00,21.48,21.51,21.46,21.49,28800.0,17.5323,17.5568,17.5159,17.5404,28800.0
2012-01-31 12:10:00,21.49,21.6,21.49,21.58,161800.0,17.5404,17.6302,17.5404,17.6139,161800.0
2012-01-31 12:20:00,21.58,21.59,21.5,21.58,77200.0,17.6139,17.6221,17.5486,17.6139,77200.0
2012-01-31 12:30:00,21.58,21.63,21.53,21.54,122100.0,17.6139,17.6547,17.5731,17.5812,122100.0
2012-01-31 12:40:00,21.54,21.57,21.46,21.55,142200.0,17.5812,17.6057,17.5159,17.5894,142200.0
2012-01-31 12:50:00,21.56,21.62,21.56,21.59,39400.0,17.5976,17.6465,17.5976,17.6221,39400.0
2012-01-31 13:00:00,21.6,21.62,21.58,21.6,42000.0,17.6302,17.6465,17.6139,17.6302,42000.0
2012-01-31 13:10:00,21.6,21.66,21.59,21.64,106300.0,17.6302,17.6792,17.6221,17.6629,106300.0
2012-01-31 13:20:00,21.64,21.72,21.64,21.72,67400.0,17.6629,17.7282,17.6629,17.7282,67400.0
2012-01-31 13:30:00,21.73,21.73,21.64,21.64,51400.0,17.7363,17.7363,17.6629,17.6629,51400.0
2012-01-31 13:40:00,21.64,21.64,21.61,21.61,42400.0,17.6629,17.6629,17.6384,17.6384,42400.0
2012-01-31 13:50:00,21.62,21.62,21.57,21.57,52700.0,17.6465,17.6465,17.6057,17.6057,52700.0
2012-01-31 14:00:00,21.58,21.58,21.52,21.56,49200.0,17.6139,17.6139,17.5649,17.5976,49200.0
2012-01-31 14:10:00,21.55,21.65,21.55,21.64,71900.0,17.5894,17.671,17.5894,17.6629,71900.0
2012-01-31 14:20:00,21.64,21.76,21.63,21.76,109900.0,17.6629,17.7608,17.6547,17.7608,109900.0
2012-01-31 14:30:00,21.75,21.76,21.69,21.7,70000.0,17.7527,17.7608,17.7037,17.7118,70000.0
2012-01-31 14:40:00,21.7,21.7,21.62,21.64,68000.0,17.7118,17.7118,17.6465,17.6629,68000.0
2012-01-31 14:50:00,21.64,21.66,21.61,21.63,73900.0,17.6629,17.6792,17.6384,17.6547,73900.0
2012-01-31 15:00:00,21.64,21.65,21.55,21.64,68300.0,17.6629,17.671,17.5894,17.6629,68300.0
2012-01-31 15:10:00,21.64,21.67,21.57,21.64,48500.0,17.6629,17.6874,17.6057,17.6629,48500.0
2012-01-31 15:20:00,21.63,21.65,21.57,21.63,97700.0,17.6547,17.671,17.6057,17.6547,97700.0
2012-01-31 15:30:00,21.62,21.66,21.57,21.64,183500.0,17.6465,17.6792,17.6057,17.6629,183500.0
2012-01-31 15:40:00,21.64,21.67,21.61,21.61,161600.0,17.6629,17.6874,17.6384,17.6384,161600.0
2012-01-31 15:50:00,21.61,21.63,21.56,21.59,218500.0,17.6384,17.6547,17.5976,17.6221,218500.0
2012-02-01 09:30:00,21.72,21.92,21.65,21.69,207600.0,17.7282,17.8914,17.671,17.7037,207600.0
2012-02-01 09:40:00,21.69,21.69,21.41,21.48,141200.0,17.7037,17.7037,17.4751,17.5323,141200.0
2012-02-01 09:50:00,21.49,21.53,21.45,21.48,251200.0,17.5404,17.5731,17.5078,17.5323,251200.0
2012-02-01 10:00:00,21.48,21.56,21.36,21.54,271200.0,17.5323,17.5976,17.4343,17.5812,271200.0
2012-02-01 10:10:00,21.55,21.63,21.46,21.6,148000.0,17.5894,17.6547,17.5159,17.6302,148000.0
2012-02-01 10:20:00,21.6,21.76,21.6,21.75,170600.0,17.6302,17.7608,17.6302,17.7527,170600.0
2012-02-01 10:30:00,21.75,21.78,21.69,21.77,204800.0,17.7527,17.7771,17.7037,17.769,204800.0
2012-02-01 10:40:00,21.77,21.97,21.77,21.95,228100.0,17.769,17.9322,17.769,17.9159,228100.0
2012-02-01 10:50:00,21.96,21.96,21.85,21.89,123900.0,17.9241,17.9241,17.8343,17.8669,123900.0
2012-02-01 11:00:00,21.9,21.99,21.84,21.84,194200.0,17.8751,17.9485,17.8261,17.8261,194200.0
2012-02-01 11:10:00,21.84,21.85,21.74,21.75,81600.0,17.8261,17.8343,17.7445,17.7527,81600.0
2012-02-01 11:20:00,21.75,21.75,21.66,21.68,174100.0,17.7527,17.7527,17.6792,17.6955,174100.0
2012-02-01 11:30:00,21.69,21.75,21.68,21.72,148500.0,17.7037,17.7527,17.6955,17.7282,148500.0
2012-02-01 11:40:00,21.72,21.75,21.67,21.73,139500.0,17.7282,17.7527,17.6874,17.7363,139500.0
2012-02-01 11:50:00,21.73,21.75,21.65,21.67,103400.0,17.7363,17.7527,17.671,17.6874,103400.0
2012-02-01 12:00:00,21.66,21.75,21.66,21.71,76000.0,17.6792,17.7527,17.6792,17.72,76000.0
2012-02-01 12:10:00,21.71,21.81,21.71,21.74,169800.0,17.72,17.8016,17.72,17.7445,169800.0
2012-02-01 12:20:00,21.74,21.79,21.66,21.68,210500.0,17.7445,17.7853,17.6792,17.6955,210500.0
2012-02-01 12:30:00,21.68,21.77,21.68,21.76,52700.0,17.6955,17.769,17.6955,17.7608,52700.0
2012-02-01 12:40:00,21.77,21.8,21.73,21.77,75000.0,17.769,17.7935,17.7363,17.769,75000.0
2012-02-01 12:50:00,21.77,21.81,21.74,21.77,81500.0,17.769,17.8016,17.7445,17.769,81500.0
2012-02-01 13:00:00,21.78,21.85,21.77,21.82,67300.0,17.7771,17.8343,17.769,17.8098,67300.0
2012-02-01 13:10:00,21.83,21.86,21.81,21.84,115000.0,17.8179,17.8424,17.8016,17.8261,115000.0
2012-02-01 13:20:00,21.84,21.87,21.76,21.79,194800.0,17.8261,17.8506,17.7608,17.7853,194800.0
2012-02-01 13:30:00,21.8,21.81,21.72,21.76,221400.0,17.7935,17.8016,17.7282,17.7608,221400.0
2012-02-01 13:40:00,21.76,21.8,21.7,21.79,134100.0,17.7608,17.7935,17.7118,17.7853,134100.0
2012-02-01 13:50:00,21.79,21.79,21.72,21.73,92400.0,17.7853,17.7853,17.7282,17.7363,92400.0
2012-02-01 14:00:00,21.74,21.77,21.73,21.73,60900.0,17.7445,17.769,17.7363,17.7363,60900.0
2012-02-01 14:10:00,21.74,21.86,21.73,21.86,76200.0,17.7445,17.8424,17.7363,17.8424,76200.0
2012-02-01 14:20:00,21.86,21.95,21.86,21.95,88800.0,17.8424,17.9159,17.8424,17.9159,88800.0
2012-02-01 14:30:00,21.95,21.95,21.89,21.9,131900.0,17.9159,17.9159,17.8669,17.8751,131900.0
2012-02-01 14:40:00,21.89,21.9,21.87,21.88,101400.0,17.8669,17.8751,17.8506,17.8588,101400.0
2012-02-01 14:50:00,21.88,21.91,21.88,21.91,94400.0,17.8588,17.8832,17.8588,17.8832,94400.0
2012-02-01 15:00:00,21.91,21.92,21.88,21.92,86400.0,17.8832,17.8914,17.8588,17.8914,86400.0
2012-02-01 15:10:00,21.91,21.92,21.79,21.83,174000.0,17.8832,17.8914,17.7853,17.8179,174000.0
2012-02-01 15:20:00,21.82,21.84,21.72,21.75,176300.0,17.8098,17.8261,17.7282,17.7527,176300.0
2012-02-01 15:30:00,21.76,21.8,21.71,21.75,194800.0,17.7608,17.7935,17.72,17.7527,194800.0
2012-02-01 15:40:00,21.76,21.84,21.75,21.81,244800.0,17.7608,17.8261,17.7527,17.8016,244800.0
2012-02-01 15:50:00,21.81,21.88,21.81,21.83,423700.0,17.8016,17.8588,17.8016,17.8179,423700.0
2012-02-02 09:30:00,22.22,22.24,22.08,22.21,255300.0,18.1363,18.1526,18.022,18.1281,255300.0
2012-02-02 09:40:00,22.22,22.62,22.19,22.47,337800.0,18.1363,18.4628,18.1118,18.3403,337800.0
2012-02-02 09:50:00,22.47,22.8,22.47,22.71,403600.0,18.3403,18.6097,18.3403,18.5362,403600.0
2012-02-02 10:00:00,22.72,22.88,22.66,22.88,182400.0,18.5444,18.675,18.4954,18.675,182400.0
2012-02-02 10:10:00,22.87,22.96,22.82,22.94,275000.0,18.6668,18.7403,18.626,18.7239,275000.0
2012-02-02 10:20:00,22.96,22.96,22.85,22.87,263300.0,18.7403,18.7403,18.6505,18.6668,263300.0
2012-02-02 10:30:00,22.87,22.91,22.81,22.91,113300.0,18.6668,18.6995,18.6178,18.6995,113300.0
2012-02-02 10:40:00,22.9,23.06,22.9,23.05,199200.0,18.6913,18.8219,18.6913,18.8137,199200.0
2012-02-02 10:50:00,23.06,23.21,23.05,23.2,198600.0,18.8219,18.9443,18.8137,18.9362,198600.0
2012-02-02 11:00:00,23.2,23.3,23.19,23.21,308400.0,18.9362,19.0178,18.928,18.9443,308400.0
2012-02-02 11:10:00,23.21,23.28,23.2,23.21,207000.0,18.9443,19.0015,18.9362,18.9443,207000.0
2012-02-02 11:20:00,23.22,23.22,23.05,23.05,187100.0,18.9525,18.9525,18.8137,18.8137,187100.0
2012-02-02 11:30:00,23.06,23.07,22.81,22.85,206900.0,18.8219,18.8301,18.6178,18.6505,206900.0
2012-02-02 11:40:00,22.85,22.99,22.85,22.98,170100.0,18.6505,18.7648,18.6505,18.7566,170100.0
2012-02-02 11:50:00,22.99,23.0,22.91,22.91,68300.0,18.7648,18.7729,18.6995,18.6995,68300.0
2012-02-02 12:00:00,22.91,22.96,22.91,22.91,83300.0,18.6995,18.7403,18.6995,18.6995,83300.0
2012-02-02 12:10:00,22.9,22.9,22.75,22.8,156700.0,18.6913,18.6913,18.5689,18.6097,156700.0
2012-02-02 12:20:00,22.8,22.88,22.78,22.86,66000.0,18.6097,18.675,18.5934,18.6586,66000.0
2012-02-02 12:30:00,22.86,22.87,22.64,22.65,96100.0,18.6586,18.6668,18.4791,18.4872,96100.0
2012-02-02 12:40:00,22.64,22.81,22.62,22.8,138100.0,18.4791,18.6178,18.4628,18.6097,138100.0
2012-02-02 12:50:00,22.79,22.85,22.74,22.85,57500.0,18.6015,18.6505,18.5607,18.6505,57500.0
2012-02-02 13:00:00,22.85,23.0,22.84,23.0,233000.0,18.6505,18.7729,18.6423,18.7729,233000.0
2012-02-02 13:10:00,22.99,23.06,22.96,22.99,91000.0,18.7648,18.8219,18.7403,18.7648,91000.0
2012-02-02 13:20:00,22.99,23.0,22.83,22.83,95800.0,18.7648,18.7729,18.6342,18.6342,95800.0
2012-02-02 13:30:00,22.82,22.9,22.81,22.87,91300.0,18.626,18.6913,18.6178,18.6668,91300.0
2012-02-02 13:40:00,22.86,23.04,22.86,23.01,129400.0,18.6586,18.8056,18.6586,18.7811,129400.0
2012-02-02 13:50:00,23.02,23.16,23.01,23.15,165100.0,18.7892,18.9035,18.7811,18.8953,165100.0
2012-02-02 14:00:00,23.14,23.15,23.04,23.08,133200.0,18.8872,18.8953,18.8056,18.8382,133200.0
2012-02-02 14:10:00,23.08,23.1,23.06,23.07,101900.0,18.8382,18.8545,18.8219,18.8301,101900.0
2012-02-02 14:20:00,23.07,23.07,23.0,23.0,107300.0,18.8301,18.8301,18.7729,18.7729,107300.0
2012-02-02 14:30:00,23.0,23.04,22.96,22.96,63700.0,18.7729,18.8056,18.7403,18.7403,63700.0
2012-02-02 14:40:00,22.95,23.07,22.94,23.06,113500.0,18.7321,18.8301,18.7239,18.8219,113500.0
2012-02-02 14:50:00,23.06,23.15,23.06,23.14,148200.0,18.8219,18.8953,18.8219,18.8872,148200.0
2012-02-02 15:00:00,23.13,23.14,23.04,23.06,83000.0,18.879,18.8872,18.8056,18.8219,83000.0
2012-02-02 15:10:00,23.05,23.05,22.93,22.93,267100.0,18.8137,18.8137,18.7158,18.7158,267100.0
2012-02-02 15:20:00,22.93,22.93,22.87,22.88,370000.0,18.7158,18.7158,18.6668,18.675,370000.0
2012-02-02 15:30:00,22.88,22.9,22.85,22.86,165800.0,18.675,18.6913,18.6505,18.6586,165800.0
2012-02-02 15:40:00,22.86,22.88,22.82,22.82,271500.0,18.6586,18.675,18.626,18.626,271500.0
2012-02-02 15:50:00,22.82,22.89,22.81,22.84,390500.0,18.626,18.6831,18.6178,18.6423,390500.0
2012-02-03 09:30:00,23.25,23.3,23.07,23.12,254800.0,18.977,19.0178,18.8301,18.8709,254800.0
2012-02-03 09:40:00,23.14,23.3,23.11,23.29,191500.0,18.8872,19.0178,18.8627,19.0096,191500.0
2012-02-03 09:50:00,23.29,23.42,23.29,23.41,295200.0,19.0096,19.1157,19.0096,19.1076,295200.0
2012-02-03 10:00:00,23.41,23.49,23.26,23.47,175900.0,19.1076,19.1729,18.9851,19.1565,175900.0
2012-02-03 10:10:00,23.46,23.6,23.36,23.54,252800.0,19.1484,19.2626,19.0668,19.2137,252800.0
2012-02-03 10:20:00,23.54,23.57,23.48,23.49,127500.0,19.2137,19.2382,19.1647,19.1729,127500.0
2012-02-03 10:30:00,23.5,23.58,23.48,23.57,93400.0,19.181,19.2463,19.1647,19.2382,93400.0
2012-02-03 10:40:00,23.57,23.61,23.57,23.59,156600.0,19.2382,19.2708,19.2382,19.2545,156600.0
2012-02-03 10:50:00,23.59,23.6,23.43,23.48,111400.0,19.2545,19.2626,19.1239,19.1647,111400.0
2012-02-03 11:00:00,23.49,23.5,23.4,23.41,71900.0,19.1729,19.181,19.0994,19.1076,71900.0
2012-02-03 11:10:00,23.41,23.5,23.4,23.49,66000.0,19.1076,19.181,19.0994,19.1729,66000.0
2012-02-03 11:20:00,23.5,23.55,23.49,23.52,74200.0,19.181,19.2218,19.1729,19.1973,74200.0
2012-02-03 11:30:00,23.53,23.58,23.52,23.57,145500.0,19.2055,19.2463,19.1973,19.2382,145500.0
2012-02-03 11:40:00,23.56,23.66,23.5,23.66,146500.0,19.23,19.3116,19.181,19.3116,146500.0
2012-02-03 11:50:00,23.66,23.73,23.65,23.69,237300.0,19.3116,19.3688,19.3035,19.3361,237300.0
2012-02-03 12:00:00,23.69,23.74,23.68,23.73,98500.0,19.3361,19.3769,19.3279,19.3688,98500.0
2012-02-03 12:10:00,23.73,23.74,23.72,23.74,76400.0,19.3688,19.3769,19.3606,19.3769,76400.0
2012-02-03 12:20:00,23.74,23.74,23.72,23.74,107300.0,19.3769,19.3769,19.3606,19.3769,107300.0
2012-02-03 12:30:00,23.73,23.8,23.73,23.8,122100.0,19.3688,19.4259,19.3688,19.4259,122100.0
2012-02-03 12:40:00,23.79,23.83,23.78,23.8,111900.0,19.4177,19.4504,19.4096,19.4259,111900.0
2012-02-03 12:50:00,23.8,23.89,23.72,23.81,162200.0,19.4259,19.4993,19.3606,19.4341,162200.0
2012-02-03 13:00:00,23.81,23.84,23.75,23.76,35100.0,19.4341,19.4585,19.3851,19.3932,35100.0
2012-02-03 13:10:00,23.76,23.78,23.69,23.69,45000.0,19.3932,19.4096,19.3361,19.3361,45000.0
2012-02-03 13:20:00,23.7,23.77,23.69,23.74,29800.0,19.3443,19.4014,19.3361,19.3769,29800.0
2012-02-03 13:30:00,23.73,23.73,23.65,23.69,100400.0,19.3688,19.3688,19.3035,19.3361,100400.0
2012-02-03 13:40:00,23.69,23.7,23.63,23.67,44500.0,19.3361,19.3443,19.2871,19.3198,44500.0
2012-02-03 13:50:00,23.65,23.7,23.64,23.69,56500.0,19.3035,19.3443,19.2953,19.3361,56500.0
2012-02-03 14:00:00,23.69,23.73,23.69,23.71,65700.0,19.3361,19.3688,19.3361,19.3524,65700.0
2012-02-03 14:10:00,23.71,23.75,23.69,23.71,63100.0,19.3524,19.3851,19.3361,19.3524,63100.0
2012-02-03 14:20:00,23.72,23.85,23.71,23.85,183200.0,19.3606,19.4667,19.3524,19.4667,183200.0
2012-02-03 14:30:00,23.84,23.97,23.84,23.96,259500.0,19.4585,19.5646,19.4585,19.5565,259500.0
2012-02-03 14:40:00,23.97,24.01,23.95,24.0,198400.0,19.5646,19.5973,19.5483,19.5891,198400.0
2012-02-03 14:50:00,24.0,24.0,23.93,23.93,113700.0,19.5891,19.5891,19.532,19.532,113700.0
2012-02-03 15:00:00,23.93,23.93,23.78,23.78,115700.0,19.532,19.532,19.4096,19.4096,115700.0
2012-02-03 15:10:00,23.78,23.79,23.74,23.77,106000.0,19.4096,19.4177,19.3769,19.4014,106000.0
2012-02-03 15:20:00,23.76,23.79,23.7,23.71,166100.0,19.3932,19.4177,19.3443,19.3524,166100.0
2012-02-03 15:30:00,23.71,23.71,23.63,23.64,123100.0,19.3524,19.3524,19.2871,19.2953,123100.0
2012-02-03 15:40:00,23.64,23.71,23.62,23.7,216500.0,19.2953,19.3524,19.279,19.3443,216500.0
2012-02-03 15:50:00,23.69,23.71,23.65,23.68,352800.0,19.3361,19.3524,19.3035,19.3279,352800.0
2012-02-06 09:30:00,23.43,23.48,23.21,23.26,222100.0,19.1239,19.1647,18.9443,18.9851,222100.0
2012-02-06 09:40:00,23.26,23.39,23.21,23.39,188500.0,18.9851,19.0912,18.9443,19.0912,188500.0
2012-02-06 09:50:00,23.4,23.62,23.4,23.49,162000.0,19.0994,19.279,19.0994,19.1729,162000.0
2012-02-06 10:00:00,23.48,23.55,23.4,23.4,132000.0,19.1647,19.2218,19.0994,19.0994,132000.0
2012-02-06 10:10:00,23.41,23.52,23.31,23.32,83900.0,19.1076,19.1973,19.0259,19.0341,83900.0
2012-02-06 10:20:00,23.3,23.37,23.28,23.35,154300.0,19.0178,19.0749,19.0015,19.0586,154300.0
2012-02-06 10:30:00,23.35,23.36,23.25,23.29,88300.0,19.0586,19.0668,18.977,19.0096,88300.0
2012-02-06 10:40:00,23.28,23.3,23.21,23.25,62300.0,19.0015,19.0178,18.9443,18.977,62300.0
2012-02-06 10:50:00,23.26,23.39,23.24,23.39,37400.0,18.9851,19.0912,18.9688,19.0912,37400.0
2012-02-06 11:00:00,23.39,23.51,23.38,23.48,75500.0,19.0912,19.1892,19.0831,19.1647,75500.0
2012-02-06 11:10:00,23.48,23.51,23.47,23.49,30400.0,19.1647,19.1892,19.1565,19.1729,30400.0
2012-02-06 11:20:00,23.48,23.52,23.47,23.49,66300.0,19.1647,19.1973,19.1565,19.1729,66300.0
2012-02-06 11:30:00,23.5,23.55,23.47,23.5,54600.0,19.181,19.2218,19.1565,19.181,54600.0
2012-02-06 11:40:00,23.5,23.5,23.47,23.49,36500.0,19.181,19.181,19.1565,19.1729,36500.0
2012-02-06 11:50:00,23.5,23.5,23.41,23.44,50800.0,19.181,19.181,19.1076,19.1321,50800.0
2012-02-06 12:00:00,23.45,23.47,23.34,23.36,35600.0,19.1402,19.1565,19.0504,19.0668,35600.0
2012-02-06 12:10:00,23.35,23.4,23.32,23.38,44000.0,19.0586,19.0994,19.0341,19.0831,44000.0
2012-02-06 12:20:00,23.38,23.4,23.36,23.36,72900.0,19.0831,19.0994,19.0668,19.0668,72900.0
2012-02-06 12:30:00,23.37,23.42,23.36,23.4,41200.0,19.0749,19.1157,19.0668,19.0994,41200.0
2012-02-06 12:40:00,23.4,23.49,23.4,23.45,62800.0,19.0994,19.1729,19.0994,19.1402,62800.0
2012-02-06 12:50:00,23.45,23.45,23.41,23.41,32100.0,19.1402,19.1402,19.1076,19.1076,32100.0
2012-02-06 13:00:00,23.42,23.45,23.4,23.42,112100.0,19.1157,19.1402,19.0994,19.1157,112100.0
2012-02-06 13:10:00,23.43,23.43,23.39,23.41,42400.0,19.1239,19.1239,19.0912,19.1076,42400.0
2012-02-06 13:20:00,23.42,23.42,23.38,23.4,41800.0,19.1157,19.1157,19.0831,19.0994,41800.0
2012-02-06 13:30:00,23.39,23.41,23.38,23.38,34000.0,19.0912,19.1076,19.0831,19.0831,34000.0
2012-02-06 13:40:00,23.38,23.39,23.3,23.31,59300.0,19.0831,19.0912,19.0178,19.0259,59300.0
2012-02-06 13:50:00,23.31,23.31,23.27,23.3,40300.0,19.0259,19.0259,18.9933,19.0178,40300.0
2012-02-06 14:00:00,23.3,23.35,23.3,23.33,22200.0,19.0178,19.0586,19.0178,19.0423,22200.0
2012-02-06 14:10:00,23.33,23.38,23.33,23.34,38000.0,19.0423,19.0831,19.0423,19.0504,38000.0
2012-02-06 14:20:00,23.35,23.36,23.32,23.33,27000.0,19.0586,19.0668,19.0341,19.0423,27000.0
2012-02-06 14:30:00,23.32,23.41,23.32,23.41,27800.0,19.0341,19.1076,19.0341,19.1076,27800.0
2012-02-06 14:40:00,23.4,23.41,23.32,23.36,52000.0,19.0994,19.1076,19.0341,19.0668,52000.0
2012-02-06 14:50:00,23.36,23.39,23.35,23.35,24600.0,19.0668,19.0912,19.0586,19.0586,24600.0
2012-02-06 15:00:00,23.35,23.37,23.32,23.37,60100.0,19.0586,19.0749,19.0341,19.0749,60100.0
2012-02-06 15:10:00,23.37,23.43,23.36,23.43,52900.0,19.0749,19.1239,19.0668,19.1239,52900.0
2012-02-06 15:20:00,23.43,23.45,23.39,23.39,37900.0,19.1239,19.1402,19.0912,19.0912,37900.0
2012-02-06 15:30:00,23.39,23.44,23.39,23.41,51800.0,19.0912,19.1321,19.0912,19.1076,51800.0
2012-02-06 15:40:00,23.41,23.45,23.4,23.42,86600.0,19.1076,19.1402,19.0994,19.1157,86600.0
2012-02-06 15:50:00,23.42,23.46,23.38,23.46,321900.0,19.1157,19.1484,19.0831,19.1484,321900.0
2012-02-07 09:30:00,23.4,23.52,23.25,23.26,231600.0,19.0994,19.1973,18.977,18.9851,231600.0
2012-02-07 09:40:00,23.26,23.39,23.21,23.21,143400.0,18.9851,19.0912,18.9443,18.9443,143400.0
2012-02-07 09:50:00,23.21,23.21,22.9,23.03,264700.0,18.9443,18.9443,18.6913,18.7974,264700.0
2012-02-07 10:00:00,23.03,23.08,22.9,22.93,202100.0,18.7974,18.8382,18.6913,18.7158,202100.0
2012-02-07 10:10:00,22.93,23.15,22.93,23.09,108500.0,18.7158,18.8953,18.7158,18.8464,108500.0
2012-02-07 10:20:00,23.09,23.18,23.04,23.08,71800.0,18.8464,18.9198,18.8056,18.8382,71800.0
2012-02-07 10:30:00,23.07,23.21,23.07,23.17,54200.0,18.8301,18.9443,18.8301,18.9117,54200.0
2012-02-07 10:40:00,23.18,23.26,23.17,23.24,61700.0,18.9198,18.9851,18.9117,18.9688,61700.0
2012-02-07 10:50:00,23.24,23.4,23.23,23.38,86000.0,18.9688,19.0994,18.9606,19.0831,86000.0
2012-02-07 11:00:00,23.38,23.48,23.34,23.47,118600.0,19.0831,19.1647,19.0504,19.1565,118600.0
2012-02-07 11:10:00,23.47,23.54,23.47,23.53,108900.0,19.1565,19.2137,19.1565,19.2055,108900.0
2012-02-07 11:20:00,23.53,23.57,23.49,23.51,85000.0,19.2055,19.2382,19.1729,19.1892,85000.0
2012-02-07 11:30:00,23.51,23.53,23.48,23.51,72100.0,19.1892,19.2055,19.1647,19.1892,72100.0
2012-02-07 11:40:00,23.51,23.52,23.48,23.49,45100.0,19.1892,19.1973,19.1647,19.1729,45100.0
2012-02-07 11:50:00,23.49,23.53,23.45,23.46,73900.0,19.1729,19.2055,19.1402,19.1484,73900.0
2012-02-07 12:00:00,23.46,23.5,23.43,23.45,44600.0,19.1484,19.181,19.1239,19.1402,44600.0
2012-02-07 12:10:00,23.45,23.51,23.45,23.49,68500.0,19.1402,19.1892,19.1402,19.1729,68500.0
2012-02-07 12:20:00,23.5,23.51,23.43,23.43,111400.0,19.181,19.1892,19.1239,19.1239,111400.0
2012-02-07 12:30:00,23.43,23.45,23.39,23.44,43400.0,19.1239,19.1402,19.0912,19.1321,43400.0
2012-02-07 12:40:00,23.44,23.45,23.41,23.42,26500.0,19.1321,19.1402,19.1076,19.1157,26500.0
2012-02-07 12:50:00,23.42,23.49,23.42,23.48,57100.0,19.1157,19.1729,19.1157,19.1647,57100.0
2012-02-07 13:00:00,23.49,23.49,23.43,23.44,82400.0,19.1729,19.1729,19.1239,19.1321,82400.0
2012-02-07 13:10:00,23.45,23.45,23.43,23.43,92700.0,19.1402,19.1402,19.1239,19.1239,92700.0
2012-02-07 13:20:00,23.43,23.46,23.42,23.44,72200.0,19.1239,19.1484,19.1157,19.1321,72200.0
2012-02-07 13:30:00,23.44,23.46,23.44,23.45,108800.0,19.1321,19.1484,19.1321,19.1402,108800.0
2012-02-07 13:40:00,23.44,23.5,23.44,23.5,257400.0,19.1321,19.181,19.1321,19.181,257400.0
2012-02-07 13:50:00,23.5,23.5,23.48,23.49,23500.0,19.181,19.181,19.1647,19.1729,23500.0
2012-02-07 14:00:00,23.49,23.54,23.47,23.53,77900.0,19.1729,19.2137,19.1565,19.2055,77900.0
2012-02-07 14:10:00,23.53,23.62,23.53,23.61,68700.0,19.2055,19.279,19.2055,19.2708,68700.0
2012-02-07 14:20:00,23.61,23.63,23.56,23.59,47100.0,19.2708,19.2871,19.23,19.2545,47100.0
2012-02-07 14:30:00,23.59,23.6,23.57,23.58,33000.0,19.2545,19.2626,19.2382,19.2463,33000.0
2012-02-07 14:40:00,23.58,23.6,23.56,23.58,34300.0,19.2463,19.2626,19.23,19.2463,34300.0
2012-02-07 14:50:00,23.58,23.6,23.47,23.47,56000.0,19.2463,19.2626,19.1565,19.1565,56000.0
2012-02-07 15:00:00,23.47,23.56,23.47,23.56,70200.0,19.1565,19.23,19.1565,19.23,70200.0
2012-02-07 15:10:00,23.56,23.62,23.55,23.59,85700.0,19.23,19.279,19.2218,19.2545,85700.0
2012-02-07 15:20:00,23.6,23.68,23.57,23.65,89000.0,19.2626,19.3279,19.2382,19.3035,89000.0
2012-02-07 15:30:00,23.66,23.73,23.63,23.71,165200.0,19.3116,19.3688,19.2871,19.3524,165200.0
2012-02-07 15:40:00,23.71,23.73,23.59,23.62,210100.0,19.3524,19.3688,19.2545,19.279,210100.0
2012-02-07 15:50:00,23.62,23.72,23.61,23.7,751100.0,19.279,19.3606,19.2708,19.3443,751100.0
2012-02-08 09:30:00,23.79,23.99,23.69,23.83,237600.0,19.4177,19.581,19.3361,19.4504,237600.0
2012-02-08 09:40:00,23.82,24.19,23.82,24.15,249700.0,19.4422,19.7442,19.4422,19.7116,249700.0
2012-02-08 09:50:00,24.13,24.25,24.07,24.24,158400.0,19.6952,19.7932,19.6463,19.785,158400.0
2012-02-08 10:00:00,24.24,24.28,24.18,24.22,138100.0,19.785,19.8177,19.736,19.7687,138100.0
2012-02-08 10:10:00,24.23,24.48,24.23,24.46,122000.0,19.7769,19.9809,19.7769,19.9646,122000.0
2012-02-08 10:20:00,24.46,24.56,24.45,24.51,223900.0,19.9646,20.0462,19.9564,20.0054,223900.0
2012-02-08 10:30:00,24.51,24.52,24.26,24.27,138900.0,20.0054,20.0136,19.8013,19.8095,138900.0
2012-02-08 10:40:00,24.27,24.28,24.14,24.22,88500.0,19.8095,19.8177,19.7034,19.7687,88500.0
2012-02-08 10:50:00,24.23,24.25,24.17,24.24,253300.0,19.7769,19.7932,19.7279,19.785,253300.0
2012-02-08 11:00:00,24.24,24.32,24.06,24.07,116800.0,19.785,19.8503,19.6381,19.6463,116800.0
2012-02-08 11:10:00,24.07,24.09,24.03,24.07,127900.0,19.6463,19.6626,19.6136,19.6463,127900.0
2012-02-08 11:20:00,24.07,24.14,24.05,24.14,96000.0,19.6463,19.7034,19.6299,19.7034,96000.0
2012-02-08 11:30:00,24.14,24.21,24.13,24.2,185700.0,19.7034,19.7605,19.6952,19.7524,185700.0
2012-02-08 11:40:00,24.2,24.27,24.19,24.26,135300.0,19.7524,19.8095,19.7442,19.8013,135300.0
2012-02-08 11:50:00,24.25,24.32,24.21,24.29,151200.0,19.7932,19.8503,19.7605,19.8258,151200.0
2012-02-08 12:00:00,24.29,24.3,24.25,24.25,56200.0,19.8258,19.834,19.7932,19.7932,56200.0
2012-02-08 12:10:00,24.25,24.25,24.2,24.2,39500.0,19.7932,19.7932,19.7524,19.7524,39500.0
2012-02-08 12:20:00,24.21,24.25,24.2,24.24,30000.0,19.7605,19.7932,19.7524,19.785,30000.0
2012-02-08 12:30:00,24.25,24.25,24.2,24.23,36200.0,19.7932,19.7932,19.7524,19.7769,36200.0
2012-02-08 12:40:00,24.24,24.3,24.23,24.28,63600.0,19.785,19.834,19.7769,19.8177,63600.0
2012-02-08 12:50:00,24.28,24.31,24.27,24.28,32600.0,19.8177,19.8422,19.8095,19.8177,32600.0
2012-02-08 13:00:00,24.28,24.29,24.25,24.26,39600.0,19.8177,19.8258,19.7932,19.8013,39600.0
2012-02-08 13:10:00,24.25,24.29,24.23,24.25,96800.0,19.7932,19.8258,19.7769,19.7932,96800.0
2012-02-08 13:20:00,24.25,24.32,24.24,24.31,57000.0,19.7932,19.8503,19.785,19.8422,57000.0
2012-02-08 13:30:00,24.3,24.34,24.24,24.25,42700.0,19.834,19.8666,19.785,19.7932,42700.0
2012-02-08 13:40:00,24.25,24.26,24.2,24.2,33200.0,19.7932,19.8013,19.7524,19.7524,33200.0
2012-02-08 13:50:00,24.2,24.23,24.17,24.2,57100.0,19.7524,19.7769,19.7279,19.7524,57100.0
2012-02-08 14:00:00,24.19,24.22,24.19,24.22,55700.0,19.7442,19.7687,19.7442,19.7687,55700.0
2012-02-08 14:10:00,24.22,24.25,24.21,24.23,39400.0,19.7687,19.7932,19.7605,19.7769,39400.0
2012-02-08 14:20:00,24.23,24.3,24.21,24.28,67800.0,19.7769,19.834,19.7605,19.8177,67800.0
2012-02-08 14:30:00,24.27,24.33,24.27,24.31,59900.0,19.8095,19.8585,19.8095,19.8422,59900.0
2012-02-08 14:40:00,24.3,24.41,24.3,24.41,93000.0,19.834,19.9238,19.834,19.9238,93000.0
2012-02-08 14:50:00,24.4,24.44,24.37,24.4,111700.0,19.9156,19.9483,19.8911,19.9156,111700.0
2012-02-08 15:00:00,24.4,24.41,24.32,24.32,75800.0,19.9156,19.9238,19.8503,19.8503,75800.0
2012-02-08 15:10:00,24.32,24.34,24.3,24.31,75600.0,19.8503,19.8666,19.834,19.8422,75600.0
2012-02-08 15:20:00,24.31,24.32,24.26,24.27,84800.0,19.8422,19.8503,19.8013,19.8095,84800.0
2012-02-08 15:30:00,24.27,24.29,24.23,24.25,83900.0,19.8095,19.8258,19.7769,19.7932,83900.0
2012-02-08 15:40:00,24.24,24.28,24.21,24.23,115100.0,19.785,19.8177,19.7605,19.7769,115100.0
2012-02-08 15:50:00,24.23,24.29,24.2,24.29,311300.0,19.7769,19.8258,19.7524,19.8258,311300.0
2012-02-09 09:30:00,24.39,24.68,24.03,24.03,169400.0,19.9075,20.1442,19.6136,19.6136,169400.0
2012-02-09 09:40:00,24.04,24.08,23.94,23.98,151200.0,19.6218,19.6544,19.5402,19.5728,151200.0
2012-02-09 09:50:00,23.97,24.11,23.88,24.1,140900.0,19.5646,19.6789,19.4912,19.6708,140900.0
2012-02-09 10:00:00,24.1,24.15,24.0,24.05,108000.0,19.6708,19.7116,19.5891,19.6299,108000.0
2012-02-09 10:10:00,24.06,24.08,24.0,24.01,42800.0,19.6381,19.6544,19.5891,19.5973,42800.0
2012-02-09 10:20:00,24.01,24.02,23.91,23.91,170800.0,19.5973,19.6055,19.5157,19.5157,170800.0
2012-02-09 10:30:00,23.9,23.94,23.83,23.85,138600.0,19.5075,19.5402,19.4504,19.4667,138600.0
2012-02-09 10:40:00,23.85,24.13,23.84,24.12,106300.0,19.4667,19.6952,19.4585,19.6871,106300.0
2012-02-09 10:50:00,24.11,24.12,24.07,24.08,72400.0,19.6789,19.6871,19.6463,19.6544,72400.0
2012-02-09 11:00:00,24.08,24.14,24.08,24.1,85400.0,19.6544,19.7034,19.6544,19.6708,85400.0
2012-02-09 11:10:00,24.11,24.21,24.11,24.15,94100.0,19.6789,19.7605,19.6789,19.7116,94100.0
2012-02-09 11:20:00,24.15,24.32,24.13,24.31,128300.0,19.7116,19.8503,19.6952,19.8422,128300.0
2012-02-09 11:30:00,24.3,24.38,24.28,24.32,103500.0,19.834,19.8993,19.8177,19.8503,103500.0
2012-02-09 11:40:00,24.32,24.38,24.27,24.36,94900.0,19.8503,19.8993,19.8095,19.883,94900.0
2012-02-09 11:50:00,24.36,24.52,24.35,24.51,125600.0,19.883,20.0136,19.8748,20.0054,125600.0
2012-02-09 12:00:00,24.51,24.61,24.46,24.47,185600.0,20.0054,20.087,19.9646,19.9728,185600.0
2012-02-09 12:10:00,24.47,24.61,24.45,24.6,163000.0,19.9728,20.087,19.9564,20.0789,163000.0
2012-02-09 12:20:00,24.6,24.61,24.49,24.51,292600.0,20.0789,20.087,19.9891,20.0054,292600.0
2012-02-09 12:30:00,24.52,24.54,24.51,24.53,48800.0,20.0136,20.0299,20.0054,20.0217,48800.0
2012-02-09 12:40:00,24.54,24.61,24.54,24.55,122300.0,20.0299,20.087,20.0299,20.038,122300.0
2012-02-09 12:50:00,24.56,24.58,24.53,24.58,61200.0,20.0462,20.0625,20.0217,20.0625,61200.0
2012-02-09 13:00:00,24.59,24.6,24.52,24.54,64900.0,20.0707,20.0789,20.0136,20.0299,64900.0
2012-02-09 13:10:00,24.53,24.62,24.53,24.61,63700.0,20.0217,20.0952,20.0217,20.087,63700.0
2012-02-09 13:20:00,24.6,24.64,24.59,24.59,81400.0,20.0789,20.1115,20.0707,20.0707,81400.0
2012-02-09 13:30:00,24.59,24.61,24.56,24.6,81000.0,20.0707,20.087,20.0462,20.0789,81000.0
2012-02-09 13:40:00,24.6,24.61,24.53,24.55,68400.0,20.0789,20.087,20.0217,20.038,68400.0
2012-02-09 13:50:00,24.56,24.56,24.48,24.5,77300.0,20.0462,20.0462,19.9809,19.9972,77300.0
2012-02-09 14:00:00,24.5,24.55,24.43,24.43,148100.0,19.9972,20.038,19.9401,19.9401,148100.0
2012-02-09 14:10:00,24.43,24.51,24.43,24.46,73500.0,19.9401,20.0054,19.9401,19.9646,73500.0
2012-02-09 14:20:00,24.46,24.47,24.43,24.46,58700.0,19.9646,19.9728,19.9401,19.9646,58700.0
2012-02-09 14:30:00,24.47,24.51,24.47,24.48,54800.0,19.9728,20.0054,19.9728,19.9809,54800.0
2012-02-09 14:40:00,24.48,24.49,24.41,24.49,66400.0,19.9809,19.9891,19.9238,19.9891,66400.0
2012-02-09 14:50:00,24.49,24.51,24.48,24.5,69200.0,19.9891,20.0054,19.9809,19.9972,69200.0
2012-02-09 15:00:00,24.5,24.56,24.49,24.52,127000.0,19.9972,20.0462,19.9891,20.0136,127000.0
2012-02-09 15:10:00,24.52,24.53,24.41,24.44,64600.0,20.0136,20.0217,19.9238,19.9483,64600.0
2012-02-09 15:20:00,24.44,24.5,24.4,24.49,82400.0,19.9483,19.9972,19.9156,19.9891,82400.0
2012-02-09 15:30:00,24.49,24.56,24.49,24.53,106100.0,19.9891,20.0462,19.9891,20.0217,106100.0
2012-02-09 15:40:00,24.52,24.55,24.46,24.48,170100.0,20.0136,20.038,19.9646,19.9809,170100.0
2012-02-09 15:50:00,24.49,24.55,24.48,24.55,342400.0,19.9891,20.038,19.9809,20.038,342400.0
2012-02-10 09:30:00,24.13,24.2,24.04,24.14,115200.0,19.6952,19.7524,19.6218,19.7034,115200.0
2012-02-10 09:40:00,24.14,24.36,24.14,24.31,127200.0,19.7034,19.883,19.7034,19.8422,127200.0
2012-02-10 09:50:00,24.33,24.33,24.15,24.19,71400.0,19.8585,19.8585,19.7116,19.7442,71400.0
2012-02-10 10:00:00,24.17,24.19,23.89,23.93,149400.0,19.7279,19.7442,19.4993,19.532,149400.0
2012-02-10 10:10:00,23.93,24.13,23.9,24.11,77500.0,19.532,19.6952,19.5075,19.6789,77500.0
2012-02-10 10:20:00,24.11,24.21,24.07,24.2,26600.0,19.6789,19.7605,19.6463,19.7524,26600.0
2012-02-10 10:30:00,24.19,24.24,24.16,24.17,51400.0,19.7442,19.785,19.7197,19.7279,51400.0
2012-02-10 10:40:00,24.18,24.2,24.08,24.1,45300.0,19.736,19.7524,19.6544,19.6708,45300.0
2012-02-10 10:50:00,24.11,24.12,24.04,24.09,61300.0,19.6789,19.6871,19.6218,19.6626,61300.0
2012-02-10 11:00:00,24.08,24.14,24.05,24.09,56700.0,19.6544,19.7034,19.6299,19.6626,56700.0
2012-02-10 11:10:00,24.1,24.13,24.05,24.06,33800.0,19.6708,19.6952,19.6299,19.6381,33800.0
2012-02-10 11:20:00,24.05,24.07,23.92,23.92,70300.0,19.6299,19.6463,19.5238,19.5238,70300.0
2012-02-10 11:30:00,23.92,23.94,23.86,23.86,74700.0,19.5238,19.5402,19.4749,19.4749,74700.0
2012-02-10 11:40:00,23.87,23.89,23.83,23.87,87800.0,19.483,19.4993,19.4504,19.483,87800.0
2012-02-10 11:50:00,23.88,23.93,23.86,23.87,39300.0,19.4912,19.532,19.4749,19.483,39300.0
2012-02-10 12:00:00,23.88,23.91,23.83,23.86,46600.0,19.4912,19.5157,19.4504,19.4749,46600.0
2012-02-10 12:10:00,23.86,23.87,23.79,23.79,73400.0,19.4749,19.483,19.4177,19.4177,73400.0
2012-02-10 12:20:00,23.8,23.8,23.7,23.71,107400.0,19.4259,19.4259,19.3443,19.3524,107400.0
2012-02-10 12:30:00,23.71,23.83,23.71,23.79,63700.0,19.3524,19.4504,19.3524,19.4177,63700.0
2012-02-10 12:40:00,23.8,23.81,23.78,23.79,51700.0,19.4259,19.4341,19.4096,19.4177,51700.0
2012-02-10 12:50:00,23.79,23.81,23.75,23.77,129000.0,19.4177,19.4341,19.3851,19.4014,129000.0
2012-02-10 13:00:00,23.77,23.78,23.7,23.72,49500.0,19.4014,19.4096,19.3443,19.3606,49500.0
2012-02-10 13:10:00,23.73,23.75,23.63,23.64,75100.0,19.3688,19.3851,19.2871,19.2953,75100.0
2012-02-10 13:20:00,23.64,23.65,23.59,23.6,64300.0,19.2953,19.3035,19.2545,19.2626,64300.0
2012-02-10 13:30:00,23.6,23.61,23.45,23.5,238700.0,19.2626,19.2708,19.1402,19.181,238700.0
2012-02-10 13:40:00,23.5,23.65,23.5,23.64,58700.0,19.181,19.3035,19.181,19.2953,58700.0
2012-02-10 13:50:00,23.64,23.7,23.61,23.61,87000.0,19.2953,19.3443,19.2708,19.2708,87000.0
2012-02-10 14:00:00,23.61,23.68,23.59,23.61,90200.0,19.2708,19.3279,19.2545,19.2708,90200.0
2012-02-10 14:10:00,23.62,23.63,23.51,23.59,132300.0,19.279,19.2871,19.1892,19.2545,132300.0
2012-02-10 14:20:00,23.58,23.63,23.56,23.59,56500.0,19.2463,19.2871,19.23,19.2545,56500.0
2012-02-10 14:30:00,23.59,23.6,23.53,23.55,100900.0,19.2545,19.2626,19.2055,19.2218,100900.0
2012-02-10 14:40:00,23.54,23.57,23.52,23.53,115000.0,19.2137,19.2382,19.1973,19.2055,115000.0
2012-02-10 14:50:00,23.53,23.57,23.53,23.53,87000.0,19.2055,19.2382,19.2055,19.2055,87000.0
2012-02-10 15:00:00,23.53,23.53,23.41,23.46,130500.0,19.2055,19.2055,19.1076,19.1484,130500.0
2012-02-10 15:10:00,23.46,23.55,23.44,23.54,182600.0,19.1484,19.2218,19.1321,19.2137,182600.0
2012-02-10 15:20:00,23.54,23.55,23.46,23.48,106400.0,19.2137,19.2218,19.1484,19.1647,106400.0
2012-02-10 15:30:00,23.49,23.5,23.43,23.43,214400.0,19.1729,19.181,19.1239,19.1239,214400.0
2012-02-10 15:40:00,23.44,23.52,23.39,23.44,438100.0,19.1321,19.1973,19.0912,19.1321,438100.0
2012-02-10 15:50:00,23.44,23.49,23.42,23.46,385200.0,19.1321,19.1729,19.1157,19.1484,385200.0
2012-02-13 09:30:00,23.84,23.99,23.65,23.73,169300.0,19.4585,19.581,19.3035,19.3688,169300.0
2012-02-13 09:40:00,23.74,23.75,23.45,23.53,132200.0,19.3769,19.3851,19.1402,19.2055,132200.0
2012-02-13 09:50:00,23.52,23.55,23.43,23.54,111100.0,19.1973,19.2218,19.1239,19.2137,111100.0
2012-02-13 10:00:00,23.53,23.63,23.5,23.55,115900.0,19.2055,19.2871,19.181,19.2218,115900.0
2012-02-13 10:10:00,23.55,23.55,23.35,23.44,200700.0,19.2218,19.2218,19.0586,19.1321,200700.0
2012-02-13 10:20:00,23.44,23.52,23.39,23.39,102500.0,19.1321,19.1973,19.0912,19.0912,102500.0
2012-02-13 10:30:00,23.4,23.4,23.16,23.18,270900.0,19.0994,19.0994,18.9035,18.9198,270900.0
2012-02-13 10:40:00,23.19,23.24,23.1,23.12,182700.0,18.928,18.9688,18.8545,18.8709,182700.0
2012-02-13 10:50:00,23.12,23.29,23.11,23.24,119600.0,18.8709,19.0096,18.8627,18.9688,119600.0
2012-02-13 11:00:00,23.24,23.36,23.24,23.35,115500.0,18.9688,19.0668,18.9688,19.0586,115500.0
2012-02-13 11:10:00,23.35,23.43,23.35,23.42,86700.0,19.0586,19.1239,19.0586,19.1157,86700.0
2012-02-13 11:20:00,23.42,23.43,23.37,23.42,37300.0,19.1157,19.1239,19.0749,19.1157,37300.0
2012-02-13 11:30:00,23.42,23.49,23.42,23.49,27200.0,19.1157,19.1729,19.1157,19.1729,27200.0
2012-02-13 11:40:00,23.49,23.5,23.41,23.49,54200.0,19.1729,19.181,19.1076,19.1729,54200.0
2012-02-13 11:50:00,23.49,23.5,23.42,23.43,36100.0,19.1729,19.181,19.1157,19.1239,36100.0
2012-02-13 12:00:00,23.43,23.49,23.41,23.42,32200.0,19.1239,19.1729,19.1076,19.1157,32200.0
2012-02-13 12:10:00,23.42,23.42,23.39,23.39,75000.0,19.1157,19.1157,19.0912,19.0912,75000.0
2012-02-13 12:20:00,23.4,23.47,23.39,23.46,43200.0,19.0994,19.1565,19.0912,19.1484,43200.0
2012-02-13 12:30:00,23.46,23.48,23.39,23.47,63700.0,19.1484,19.1647,19.0912,19.1565,63700.0
2012-02-13 12:40:00,23.47,23.56,23.42,23.55,89300.0,19.1565,19.23,19.1157,19.2218,89300.0
2012-02-13 12:50:00,23.55,23.66,23.55,23.65,72500.0,19.2218,19.3116,19.2218,19.3035,72500.0
2012-02-13 13:00:00,23.66,23.7,23.61,23.62,69500.0,19.3116,19.3443,19.2708,19.279,69500.0
2012-02-13 13:10:00,23.62,23.64,23.54,23.54,34500.0,19.279,19.2953,19.2137,19.2137,34500.0
2012-02-13 13:20:00,23.55,23.59,23.51,23.55,108600.0,19.2218,19.2545,19.1892,19.2218,108600.0
2012-02-13 13:30:00,23.54,23.58,23.49,23.58,42300.0,19.2137,19.2463,19.1729,19.2463,42300.0
2012-02-13 13:40:00,23.58,23.63,23.58,23.62,50000.0,19.2463,19.2871,19.2463,19.279,50000.0
2012-02-13 13:50:00,23.63,23.64,23.61,23.61,17800.0,19.2871,19.2953,19.2708,19.2708,17800.0
2012-02-13 14:00:00,23.62,23.64,23.57,23.57,42100.0,19.279,19.2953,19.2382,19.2382,42100.0
2012-02-13 14:10:00,23.58,23.61,23.56,23.61,46800.0,19.2463,19.2708,19.23,19.2708,46800.0
2012-02-13 14:20:00,23.61,23.61,23.59,23.6,72400.0,19.2708,19.2708,19.2545,19.2626,72400.0
2012-02-13 14:30:00,23.6,23.66,23.59,23.6,53600.0,19.2626,19.3116,19.2545,19.2626,53600.0
2012-02-13 14:40:00,23.6,23.68,23.6,23.65,65500.0,19.2626,19.3279,19.2626,19.3035,65500.0
2012-02-13 14:50:00,23.65,23.67,23.63,23.64,47800.0,19.3035,19.3198,19.2871,19.2953,47800.0
2012-02-13 15:00:00,23.64,23.64,23.54,23.55,99800.0,19.2953,19.2953,19.2137,19.2218,99800.0
2012-02-13 15:10:00,23.55,23.62,23.54,23.62,53900.0,19.2218,19.279,19.2137,19.279,53900.0
2012-02-13 15:20:00,23.62,23.64,23.57,23.64,105900.0,19.279,19.2953,19.2382,19.2953,105900.0
2012-02-13 15:30:00,23.63,23.64,23.59,23.63,114000.0,19.2871,19.2953,19.2545,19.2871,114000.0
2012-02-13 15:40:00,23.63,23.64,23.58,23.58,157600.0,19.2871,19.2953,19.2463,19.2463,157600.0
2012-02-13 15:50:00,23.59,23.62,23.58,23.62,297800.0,19.2545,19.279,19.2463,19.279,297800.0
2012-02-14 09:30:00,23.33,23.57,23.3,23.51,144000.0,19.0423,19.2382,19.0178,19.1892,144000.0
2012-02-14 09:40:00,23.5,23.77,23.5,23.71,183500.0,19.181,19.4014,19.181,19.3524,183500.0
2012-02-14 09:50:00,23.72,23.77,23.61,23.62,119300.0,19.3606,19.4014,19.2708,19.279,119300.0
2012-02-14 10:00:00,23.6,23.66,23.46,23.48,92500.0,19.2626,19.3116,19.1484,19.1647,92500.0
2012-02-14 10:10:00,23.48,23.55,23.42,23.53,46800.0,19.1647,19.2218,19.1157,19.2055,46800.0
2012-02-14 10:20:00,23.54,23.7,23.52,23.67,51700.0,19.2137,19.3443,19.1973,19.3198,51700.0
2012-02-14 10:30:00,23.67,23.67,23.54,23.54,40300.0,19.3198,19.3198,19.2137,19.2137,40300.0
2012-02-14 10:40:00,23.53,23.56,23.48,23.53,101700.0,19.2055,19.23,19.1647,19.2055,101700.0
2012-02-14 10:50:00,23.52,23.53,23.44,23.51,97700.0,19.1973,19.2055,19.1321,19.1892,97700.0
2012-02-14 11:00:00,23.51,23.59,23.51,23.59,67800.0,19.1892,19.2545,19.1892,19.2545,67800.0
2012-02-14 11:10:00,23.59,23.65,23.56,23.62,52400.0,19.2545,19.3035,19.23,19.279,52400.0
2012-02-14 11:20:00,23.63,23.69,23.62,23.69,39300.0,19.2871,19.3361,19.279,19.3361,39300.0
2012-02-14 11:30:00,23.68,23.79,23.65,23.77,52100.0,19.3279,19.4177,19.3035,19.4014,52100.0
2012-02-14 11:40:00,23.77,23.9,23.77,23.9,90500.0,19.4014,19.5075,19.4014,19.5075,90500.0
2012-02-14 11:50:00,23.91,23.92,23.81,23.83,77800.0,19.5157,19.5238,19.4341,19.4504,77800.0
2012-02-14 12:00:00,23.83,23.95,23.82,23.92,62700.0,19.4504,19.5483,19.4422,19.5238,62700.0
2012-02-14 12:10:00,23.91,23.91,23.82,23.86,31400.0,19.5157,19.5157,19.4422,19.4749,31400.0
2012-02-14 12:20:00,23.87,23.87,23.79,23.84,50700.0,19.483,19.483,19.4177,19.4585,50700.0
2012-02-14 12:30:00,23.84,23.87,23.82,23.85,47800.0,19.4585,19.483,19.4422,19.4667,47800.0
2012-02-14 12:40:00,23.84,23.91,23.84,23.9,29600.0,19.4585,19.5157,19.4585,19.5075,29600.0
2012-02-14 12:50:00,23.91,23.91,23.78,23.84,43700.0,19.5157,19.5157,19.4096,19.4585,43700.0
2012-02-14 13:00:00,23.84,23.89,23.8,23.8,54100.0,19.4585,19.4993,19.4259,19.4259,54100.0
2012-02-14 13:10:00,23.8,23.83,23.77,23.81,44800.0,19.4259,19.4504,19.4014,19.4341,44800.0
2012-02-14 13:20:00,23.81,23.89,23.78,23.88,125100.0,19.4341,19.4993,19.4096,19.4912,125100.0
2012-02-14 13:30:00,23.89,24.0,23.86,23.99,138100.0,19.4993,19.5891,19.4749,19.581,138100.0
2012-02-14 13:40:00,23.99,23.99,23.87,23.91,61600.0,19.581,19.581,19.483,19.5157,61600.0
2012-02-14 13:50:00,23.91,23.98,23.89,23.96,27400.0,19.5157,19.5728,19.4993,19.5565,27400.0
2012-02-14 14:00:00,23.95,23.97,23.89,23.9,49400.0,19.5483,19.5646,19.4993,19.5075,49400.0
2012-02-14 14:10:00,23.91,23.96,23.89,23.92,39500.0,19.5157,19.5565,19.4993,19.5238,39500.0
2012-02-14 14:20:00,23.92,23.92,23.8,23.82,44400.0,19.5238,19.5238,19.4259,19.4422,44400.0
2012-02-14 14:30:00,23.82,23.85,23.8,23.85,30800.0,19.4422,19.4667,19.4259,19.4667,30800.0
2012-02-14 14:40:00,23.84,23.85,23.78,23.81,34700.0,19.4585,19.4667,19.4096,19.4341,34700.0
2012-02-14 14:50:00,23.8,23.83,23.8,23.83,24500.0,19.4259,19.4504,19.4259,19.4504,24500.0
2012-02-14 15:00:00,23.83,23.87,23.83,23.87,34600.0,19.4504,19.483,19.4504,19.483,34600.0
2012-02-14 15:10:00,23.88,23.9,23.79,23.8,41700.0,19.4912,19.5075,19.4177,19.4259,41700.0
2012-02-14 15:20:00,23.81,23.84,23.77,23.8,80800.0,19.4341,19.4585,19.4014,19.4259,80800.0
2012-02-14 15:30:00,23.8,23.89,23.77,23.87,115100.0,19.4259,19.4993,19.4014,19.483,115100.0
2012-02-14 15:40:00,23.88,23.99,23.86,23.99,132100.0,19.4912,19.581,19.4749,19.581,132100.0
2012-02-14 15:50:00,24.0,24.0,23.91,23.99,292200.0,19.5891,19.5891,19.5157,19.581,292200.0
2012-02-15 09:30:00,24.1,24.33,24.1,24.32,253700.0,19.6708,19.8585,19.6708,19.8503,253700.0
2012-02-15 09:40:00,24.3,24.43,24.23,24.39,206300.0,19.834,19.9401,19.7769,19.9075,206300.0
2012-02-15 09:50:00,24.39,24.42,24.37,24.41,120300.0,19.9075,19.9319,19.8911,19.9238,120300.0
2012-02-15 10:00:00,24.41,24.47,24.16,24.16,134700.0,19.9238,19.9728,19.7197,19.7197,134700.0
2012-02-15 10:10:00,24.16,24.2,24.11,24.19,68200.0,19.7197,19.7524,19.6789,19.7442,68200.0
2012-02-15 10:20:00,24.2,24.27,24.18,24.26,88800.0,19.7524,19.8095,19.736,19.8013,88800.0
2012-02-15 10:30:00,24.27,24.42,24.26,24.4,93000.0,19.8095,19.9319,19.8013,19.9156,93000.0
2012-02-15 10:40:00,24.41,24.5,24.4,24.43,142300.0,19.9238,19.9972,19.9156,19.9401,142300.0
2012-02-15 10:50:00,24.44,24.45,24.34,24.36,43500.0,19.9483,19.9564,19.8666,19.883,43500.0
2012-02-15 11:00:00,24.35,24.43,24.35,24.42,59200.0,19.8748,19.9401,19.8748,19.9319,59200.0
2012-02-15 11:10:00,24.41,24.46,24.36,24.42,74600.0,19.9238,19.9646,19.883,19.9319,74600.0
2012-02-15 11:20:00,24.41,24.62,24.39,24.62,173100.0,19.9238,20.0952,19.9075,20.0952,173100.0
2012-02-15 11:30:00,24.62,24.74,24.59,24.73,120200.0,20.0952,20.1931,20.0707,20.185,120200.0
2012-02-15 11:40:00,24.73,24.82,24.71,24.79,64000.0,20.185,20.2584,20.1686,20.2339,64000.0
2012-02-15 11:50:00,24.79,24.83,24.78,24.8,57200.0,20.2339,20.2666,20.2258,20.2421,57200.0
2012-02-15 12:00:00,24.8,24.82,24.75,24.75,86900.0,20.2421,20.2584,20.2013,20.2013,86900.0
2012-02-15 12:10:00,24.75,24.81,24.68,24.81,66700.0,20.2013,20.2503,20.1442,20.2503,66700.0
2012-02-15 12:20:00,24.8,24.81,24.73,24.73,60200.0,20.2421,20.2503,20.185,20.185,60200.0
2012-02-15 12:30:00,24.73,24.76,24.63,24.66,81900.0,20.185,20.2095,20.1033,20.1278,81900.0
2012-02-15 12:40:00,24.66,24.7,24.44,24.44,144400.0,20.1278,20.1605,19.9483,19.9483,144400.0
2012-02-15 12:50:00,24.43,24.46,24.21,24.23,174000.0,19.9401,19.9646,19.7605,19.7769,174000.0
2012-02-15 13:00:00,24.23,24.31,24.03,24.3,173600.0,19.7769,19.8422,19.6136,19.834,173600.0
2012-02-15 13:10:00,24.3,24.38,24.27,24.34,82100.0,19.834,19.8993,19.8095,19.8666,82100.0
2012-02-15 13:20:00,24.34,24.46,24.33,24.46,97500.0,19.8666,19.9646,19.8585,19.9646,97500.0
2012-02-15 13:30:00,24.46,24.47,24.36,24.45,50800.0,19.9646,19.9728,19.883,19.9564,50800.0
2012-02-15 13:40:00,24.46,24.49,24.38,24.44,127700.0,19.9646,19.9891,19.8993,19.9483,127700.0
2012-02-15 13:50:00,24.44,24.49,24.42,24.49,54100.0,19.9483,19.9891,19.9319,19.9891,54100.0
2012-02-15 14:00:00,24.49,24.54,24.31,24.33,97900.0,19.9891,20.0299,19.8422,19.8585,97900.0
2012-02-15 14:10:00,24.32,24.39,24.23,24.23,78800.0,19.8503,19.9075,19.7769,19.7769,78800.0
2012-02-15 14:20:00,24.24,24.45,24.23,24.45,46800.0,19.785,19.9564,19.7769,19.9564,46800.0
2012-02-15 14:30:00,24.43,24.43,24.34,24.38,43900.0,19.9401,19.9401,19.8666,19.8993,43900.0
2012-02-15 14:40:00,24.36,24.44,24.35,24.41,27300.0,19.883,19.9483,19.8748,19.9238,27300.0
2012-02-15 14:50:00,24.41,24.46,24.35,24.36,61700.0,19.9238,19.9646,19.8748,19.883,61700.0
2012-02-15 15:00:00,24.36,24.38,24.28,24.34,63600.0,19.883,19.8993,19.8177,19.8666,63600.0
2012-02-15 15:10:00,24.34,24.39,24.27,24.32,117600.0,19.8666,19.9075,19.8095,19.8503,117600.0
2012-02-15 15:20:00,24.32,24.32,24.26,24.3,76700.0,19.8503,19.8503,19.8013,19.834,76700.0
2012-02-15 15:30:00,24.3,24.32,24.24,24.25,91500.0,19.834,19.8503,19.785,19.7932,91500.0
2012-02-15 15:40:00,24.26,24.32,24.2,24.26,196500.0,19.8013,19.8503,19.7524,19.8013,196500.0
2012-02-15 15:50:00,24.25,24.32,24.19,24.24,283500.0,19.7932,19.8503,19.7442,19.785,283500.0
2012-02-16 09:30:00,23.92,24.32,23.9,24.1,186200.0,19.5238,19.8503,19.5075,19.6708,186200.0
2012-02-16 09:40:00,24.11,24.59,24.1,24.57,213900.0,19.6789,20.0707,19.6708,20.0544,213900.0
2012-02-16 09:50:00,24.59,24.73,24.54,24.7,178800.0,20.0707,20.185,20.0299,20.1605,178800.0
2012-02-16 10:00:00,24.7,24.85,24.67,24.71,138800.0,20.1605,20.2829,20.136,20.1686,138800.0
2012-02-16 10:10:00,24.72,24.8,24.68,24.75,106800.0,20.1768,20.2421,20.1442,20.2013,106800.0
2012-02-16 10:20:00,24.74,24.78,24.59,24.63,119400.0,20.1931,20.2258,20.0707,20.1033,119400.0
2012-02-16 10:30:00,24.63,24.73,24.6,24.65,63500.0,20.1033,20.185,20.0789,20.1197,63500.0
2012-02-16 10:40:00,24.65,24.74,24.6,24.73,48300.0,20.1197,20.1931,20.0789,20.185,48300.0
2012-02-16 10:50:00,24.72,24.75,24.54,24.56,43200.0,20.1768,20.2013,20.0299,20.0462,43200.0
2012-02-16 11:00:00,24.57,24.67,24.55,24.6,57800.0,20.0544,20.136,20.038,20.0789,57800.0
2012-02-16 11:10:00,24.61,24.71,24.58,24.71,55600.0,20.087,20.1686,20.0625,20.1686,55600.0
2012-02-16 11:20:00,24.71,24.76,24.68,24.73,42400.0,20.1686,20.2095,20.1442,20.185,42400.0
2012-02-16 11:30:00,24.74,24.86,24.7,24.85,119200.0,20.1931,20.2911,20.1605,20.2829,119200.0
2012-02-16 11:40:00,24.85,24.88,24.82,24.83,45500.0,20.2829,20.3074,20.2584,20.2666,45500.0
2012-02-16 11:50:00,24.83,24.95,24.8,24.92,69200.0,20.2666,20.3645,20.2421,20.34,69200.0
2012-02-16 12:00:00,24.92,24.97,24.92,24.96,107700.0,20.34,20.3809,20.34,20.3727,107700.0
2012-02-16 12:10:00,24.96,24.96,24.89,24.95,64800.0,20.3727,20.3727,20.3156,20.3645,64800.0
2012-02-16 12:20:00,24.95,24.98,24.9,24.95,57700.0,20.3645,20.389,20.3237,20.3645,57700.0
2012-02-16 12:30:00,24.95,24.97,24.93,24.94,38200.0,20.3645,20.3809,20.3482,20.3564,38200.0
2012-02-16 12:40:00,24.94,24.96,24.84,24.87,34900.0,20.3564,20.3727,20.2748,20.2992,34900.0
2012-02-16 12:50:00,24.87,24.95,24.86,24.93,27300.0,20.2992,20.3645,20.2911,20.3482,27300.0
2012-02-16 13:00:00,24.94,24.95,24.89,24.93,40500.0,20.3564,20.3645,20.3156,20.3482,40500.0
2012-02-16 13:10:00,24.93,25.0,24.93,25.0,63700.0,20.3482,20.4053,20.3482,20.4053,63700.0
2012-02-16 13:20:00,24.99,25.0,24.96,24.98,31100.0,20.3972,20.4053,20.3727,20.389,31100.0
2012-02-16 13:30:00,24.99,25.05,24.96,24.98,150700.0,20.3972,20.4462,20.3727,20.389,150700.0
2012-02-16 13:40:00,24.97,25.02,24.94,25.0,46000.0,20.3809,20.4217,20.3564,20.4053,46000.0
2012-02-16 13:50:00,25.0,25.04,24.98,24.99,62200.0,20.4053,20.438,20.389,20.3972,62200.0
2012-02-16 14:00:00,24.99,25.0,24.89,24.91,70300.0,20.3972,20.4053,20.3156,20.3319,70300.0
2012-02-16 14:10:00,24.91,24.99,24.91,24.98,70000.0,20.3319,20.3972,20.3319,20.389,70000.0
2012-02-16 14:20:00,24.99,25.05,24.96,25.04,62700.0,20.3972,20.4462,20.3727,20.438,62700.0
2012-02-16 14:30:00,25.04,25.11,25.03,25.1,114600.0,20.438,20.4951,20.4298,20.487,114600.0
2012-02-16 14:40:00,25.1,25.17,25.04,25.14,134200.0,20.487,20.5441,20.438,20.5196,134200.0
2012-02-16 14:50:00,25.14,25.2,25.14,25.18,96000.0,20.5196,20.5686,20.5196,20.5523,96000.0
2012-02-16 15:00:00,25.19,25.25,24.97,25.2,138200.0,20.5604,20.6094,20.3809,20.5686,138200.0
2012-02-16 15:10:00,25.21,25.23,25.16,25.2,67500.0,20.5768,20.5931,20.5359,20.5686,67500.0
2012-02-16 15:20:00,25.23,25.25,25.17,25.18,62200.0,20.5931,20.6094,20.5441,20.5523,62200.0
2012-02-16 15:30:00,25.17,25.24,25.16,25.21,115000.0,20.5441,20.6012,20.5359,20.5768,115000.0
2012-02-16 15:40:00,25.21,25.25,25.2,25.22,145200.0,20.5768,20.6094,20.5686,20.5849,145200.0
2012-02-16 15:50:00,25.23,25.24,25.2,25.21,263700.0,20.5931,20.6012,20.5686,20.5768,263700.0
2012-02-17 09:30:00,25.41,25.41,25.03,25.07,189600.0,20.74,20.74,20.4298,20.4625,189600.0
2012-02-17 09:40:00,25.05,25.19,25.04,25.09,63500.0,20.4462,20.5604,20.438,20.4788,63500.0
2012-02-17 09:50:00,25.07,25.1,24.95,24.99,142700.0,20.4625,20.487,20.3645,20.3972,142700.0
2012-02-17 10:00:00,24.99,25.0,24.89,24.89,101600.0,20.3972,20.4053,20.3156,20.3156,101600.0
2012-02-17 10:10:00,24.9,24.91,24.75,24.82,104500.0,20.3237,20.3319,20.2013,20.2584,104500.0
2012-02-17 10:20:00,24.84,24.89,24.82,24.85,44400.0,20.2748,20.3156,20.2584,20.2829,44400.0
2012-02-17 10:30:00,24.85,24.88,24.78,24.78,37200.0,20.2829,20.3074,20.2258,20.2258,37200.0
2012-02-17 10:40:00,24.77,24.87,24.74,24.87,94200.0,20.2176,20.2992,20.1931,20.2992,94200.0
2012-02-17 10:50:00,24.87,24.87,24.78,24.81,86300.0,20.2992,20.2992,20.2258,20.2503,86300.0
2012-02-17 11:00:00,24.82,24.85,24.67,24.71,147200.0,20.2584,20.2829,20.136,20.1686,147200.0
2012-02-17 11:10:00,24.71,24.75,24.64,24.67,98900.0,20.1686,20.2013,20.1115,20.136,98900.0
2012-02-17 11:20:00,24.68,24.68,24.61,24.62,53000.0,20.1442,20.1442,20.087,20.0952,53000.0
2012-02-17 11:30:00,24.62,24.64,24.6,24.61,49100.0,20.0952,20.1115,20.0789,20.087,49100.0
2012-02-17 11:40:00,24.61,24.72,24.61,24.72,55400.0,20.087,20.1768,20.087,20.1768,55400.0
2012-02-17 11:50:00,24.72,24.74,24.71,24.73,18100.0,20.1768,20.1931,20.1686,20.185,18100.0
2012-02-17 12:00:00,24.73,24.74,24.72,24.72,25900.0,20.185,20.1931,20.1768,20.1768,25900.0
2012-02-17 12:10:00,24.72,24.73,24.66,24.71,83000.0,20.1768,20.185,20.1278,20.1686,83000.0
2012-02-17 12:20:00,24.72,24.8,24.71,24.8,47200.0,20.1768,20.2421,20.1686,20.2421,47200.0
2012-02-17 12:30:00,24.79,24.82,24.78,24.79,44500.0,20.2339,20.2584,20.2258,20.2339,44500.0
2012-02-17 12:40:00,24.79,24.8,24.77,24.77,31200.0,20.2339,20.2421,20.2176,20.2176,31200.0
2012-02-17 12:50:00,24.77,24.78,24.77,24.78,15300.0,20.2176,20.2258,20.2176,20.2258,15300.0
2012-02-17 13:00:00,24.77,24.78,24.75,24.76,22500.0,20.2176,20.2258,20.2013,20.2095,22500.0
2012-02-17 13:10:00,24.75,24.89,24.75,24.89,37600.0,20.2013,20.3156,20.2013,20.3156,37600.0
2012-02-17 13:20:00,24.89,24.9,24.85,24.85,36700.0,20.3156,20.3237,20.2829,20.2829,36700.0
2012-02-17 13:30:00,24.86,24.9,24.85,24.9,24000.0,20.2911,20.3237,20.2829,20.3237,24000.0
2012-02-17 13:40:00,24.89,24.93,24.89,24.91,23500.0,20.3156,20.3482,20.3156,20.3319,23500.0
2012-02-17 13:50:00,24.91,24.93,24.84,24.86,63300.0,20.3319,20.3482,20.2748,20.2911,63300.0
2012-02-17 14:00:00,24.84,24.87,24.84,24.85,32300.0,20.2748,20.2992,20.2748,20.2829,32300.0
2012-02-17 14:10:00,24.84,24.86,24.83,24.85,26900.0,20.2748,20.2911,20.2666,20.2829,26900.0
2012-02-17 14:20:00,24.85,24.88,24.85,24.88,24500.0,20.2829,20.3074,20.2829,20.3074,24500.0
2012-02-17 14:30:00,24.88,24.91,24.88,24.9,22900.0,20.3074,20.3319,20.3074,20.3237,22900.0
2012-02-17 14:40:00,24.91,24.91,24.83,24.86,65400.0,20.3319,20.3319,20.2666,20.2911,65400.0
2012-02-17 14:50:00,24.85,24.86,24.84,24.85,17700.0,20.2829,20.2911,20.2748,20.2829,17700.0
2012-02-17 15:00:00,24.85,24.88,24.82,24.83,61000.0,20.2829,20.3074,20.2584,20.2666,61000.0
2012-02-17 15:10:00,24.83,24.89,24.81,24.88,52300.0,20.2666,20.3156,20.2503,20.3074,52300.0
2012-02-17 15:20:00,24.88,24.91,24.87,24.87,37800.0,20.3074,20.3319,20.2992,20.2992,37800.0
2012-02-17 15:30:00,24.88,24.91,24.81,24.83,62800.0,20.3074,20.3319,20.2503,20.2666,62800.0
2012-02-17 15:40:00,24.82,24.86,24.79,24.85,107800.0,20.2584,20.2911,20.2339,20.2829,107800.0
2012-02-17 15:50:00,24.84,24.87,24.75,24.86,296800.0,20.2748,20.2992,20.2013,20.2911,296800.0
2012-02-21 09:30:00,25.32,25.47,25.02,25.18,150800.0,20.6665,20.789,20.4217,20.5523,150800.0
2012-02-21 09:40:00,25.19,25.29,25.11,25.11,134800.0,20.5604,20.642,20.4951,20.4951,134800.0
2012-02-21 09:50:00,25.11,25.11,24.97,25.07,87500.0,20.4951,20.4951,20.3809,20.4625,87500.0
2012-02-21 10:00:00,25.08,25.18,25.06,25.15,61800.0,20.4706,20.5523,20.4543,20.5278,61800.0
2012-02-21 10:10:00,25.15,25.33,25.15,25.28,85100.0,20.5278,20.6747,20.5278,20.6339,85100.0
2012-02-21 10:20:00,25.28,25.33,25.25,25.29,56100.0,20.6339,20.6747,20.6094,20.642,56100.0
2012-02-21 10:30:00,25.29,25.41,25.27,25.4,60200.0,20.642,20.74,20.6257,20.7318,60200.0
2012-02-21 10:40:00,25.4,25.41,25.32,25.33,57500.0,20.7318,20.74,20.6665,20.6747,57500.0
2012-02-21 10:50:00,25.33,25.42,25.33,25.42,52500.0,20.6747,20.7482,20.6747,20.7482,52500.0
2012-02-21 11:00:00,25.41,25.45,25.41,25.42,34300.0,20.74,20.7726,20.74,20.7482,34300.0
2012-02-21 11:10:00,25.41,25.41,25.27,25.28,45500.0,20.74,20.74,20.6257,20.6339,45500.0
2012-02-21 11:20:00,25.29,25.32,25.23,25.26,24900.0,20.642,20.6665,20.5931,20.6176,24900.0
2012-02-21 11:30:00,25.26,25.27,25.15,25.16,30500.0,20.6176,20.6257,20.5278,20.5359,30500.0
2012-02-21 11:40:00,25.17,25.17,25.15,25.16,26700.0,20.5441,20.5441,20.5278,20.5359,26700.0
2012-02-21 11:50:00,25.16,25.25,25.15,25.25,51800.0,20.5359,20.6094,20.5278,20.6094,51800.0
2012-02-21 12:00:00,25.25,25.35,25.25,25.32,54600.0,20.6094,20.691,20.6094,20.6665,54600.0
2012-02-21 12:10:00,25.33,25.33,25.14,25.14,36100.0,20.6747,20.6747,20.5196,20.5196,36100.0
2012-02-21 12:20:00,25.14,25.2,25.12,25.19,45900.0,20.5196,20.5686,20.5033,20.5604,45900.0
2012-02-21 12:30:00,25.19,25.19,25.15,25.18,34300.0,20.5604,20.5604,20.5278,20.5523,34300.0
2012-02-21 12:40:00,25.18,25.2,25.17,25.17,45800.0,20.5523,20.5686,20.5441,20.5441,45800.0
2012-02-21 12:50:00,25.18,25.18,25.08,25.08,35400.0,20.5523,20.5523,20.4706,20.4706,35400.0
2012-02-21 13:00:00,25.1,25.11,25.05,25.11,33500.0,20.487,20.4951,20.4462,20.4951,33500.0
2012-02-21 13:10:00,25.11,25.14,25.11,25.12,22300.0,20.4951,20.5196,20.4951,20.5033,22300.0
2012-02-21 13:20:00,25.12,25.13,25.06,25.07,46200.0,20.5033,20.5115,20.4543,20.4625,46200.0
2012-02-21 13:30:00,25.06,25.07,25.03,25.04,46000.0,20.4543,20.4625,20.4298,20.438,46000.0
2012-02-21 13:40:00,25.03,25.03,24.95,25.0,56900.0,20.4298,20.4298,20.3645,20.4053,56900.0
2012-02-21 13:50:00,25.0,25.02,24.9,24.94,77100.0,20.4053,20.4217,20.3237,20.3564,77100.0
2012-02-21 14:00:00,24.94,24.95,24.8,24.81,63300.0,20.3564,20.3645,20.2421,20.2503,63300.0
2012-02-21 14:10:00,24.8,24.8,24.69,24.71,78600.0,20.2421,20.2421,20.1523,20.1686,78600.0
2012-02-21 14:20:00,24.71,24.84,24.7,24.81,42600.0,20.1686,20.2748,20.1605,20.2503,42600.0
2012-02-21 14:30:00,24.81,24.83,24.74,24.74,47500.0,20.2503,20.2666,20.1931,20.1931,47500.0
2012-02-21 14:40:00,24.74,24.79,24.67,24.74,82200.0,20.1931,20.2339,20.136,20.1931,82200.0
2012-02-21 14:50:00,24.75,24.78,24.71,24.78,42400.0,20.2013,20.2258,20.1686,20.2258,42400.0
2012-02-21 15:00:00,24.78,24.85,24.76,24.8,41000.0,20.2258,20.2829,20.2095,20.2421,41000.0
2012-02-21 15:10:00,24.79,24.8,24.71,24.71,68400.0,20.2339,20.2421,20.1686,20.1686,68400.0
2012-02-21 15:20:00,24.71,24.73,24.63,24.71,118100.0,20.1686,20.185,20.1033,20.1686,118100.0
2012-02-21 15:30:00,24.71,24.77,24.68,24.75,92600.0,20.1686,20.2176,20.1442,20.2013,92600.0
2012-02-21 15:40:00,24.74,24.84,24.73,24.75,121200.0,20.1931,20.2748,20.185,20.2013,121200.0
2012-02-21 15:50:00,24.76,24.82,24.72,24.8,158100.0,20.2095,20.2584,20.1768,20.2421,158100.0
2012-02-22 09:30:00,24.9,24.99,24.79,24.82,68500.0,20.3237,20.3972,20.2339,20.2584,68500.0
2012-02-22 09:40:00,24.8,24.89,24.76,24.84,72400.0,20.2421,20.3156,20.2095,20.2748,72400.0
2012-02-22 09:50:00,24.85,24.87,24.76,24.81,46500.0,20.2829,20.2992,20.2095,20.2503,46500.0
2012-02-22 10:00:00,24.82,24.85,24.76,24.81,65400.0,20.2584,20.2829,20.2095,20.2503,65400.0
2012-02-22 10:10:00,24.81,24.87,24.79,24.82,75100.0,20.2503,20.2992,20.2339,20.2584,75100.0
2012-02-22 10:20:00,24.82,24.87,24.78,24.78,88600.0,20.2584,20.2992,20.2258,20.2258,88600.0
2012-02-22 10:30:00,24.77,24.77,24.64,24.65,51500.0,20.2176,20.2176,20.1115,20.1197,51500.0
2012-02-22 10:40:00,24.67,24.73,24.62,24.71,31300.0,20.136,20.185,20.0952,20.1686,31300.0
2012-02-22 10:50:00,24.72,24.76,24.65,24.7,31400.0,20.1768,20.2095,20.1197,20.1605,31400.0
2012-02-22 11:00:00,24.71,24.85,24.7,24.83,56200.0,20.1686,20.2829,20.1605,20.2666,56200.0
2012-02-22 11:10:00,24.83,24.84,24.75,24.76,53800.0,20.2666,20.2748,20.2013,20.2095,53800.0
2012-02-22 11:20:00,24.75,24.89,24.75,24.82,93900.0,20.2013,20.3156,20.2013,20.2584,93900.0
2012-02-22 11:30:00,24.83,24.85,24.67,24.67,36000.0,20.2666,20.2829,20.136,20.136,36000.0
2012-02-22 11:40:00,24.67,24.68,24.61,24.67,42900.0,20.136,20.1442,20.087,20.136,42900.0
2012-02-22 11:50:00,24.67,24.71,24.64,24.71,47300.0,20.136,20.1686,20.1115,20.1686,47300.0
2012-02-22 12:00:00,24.71,24.71,24.64,24.65,40100.0,20.1686,20.1686,20.1115,20.1197,40100.0
2012-02-22 12:10:00,24.65,24.66,24.58,24.64,66200.0,20.1197,20.1278,20.0625,20.1115,66200.0
2012-02-22 12:20:00,24.64,24.64,24.56,24.6,39100.0,20.1115,20.1115,20.0462,20.0789,39100.0
2012-02-22 12:30:00,24.6,24.65,24.59,24.65,30100.0,20.0789,20.1197,20.0707,20.1197,30100.0
2012-02-22 12:40:00,24.66,24.67,24.62,24.66,16400.0,20.1278,20.136,20.0952,20.1278,16400.0
2012-02-22 12:50:00,24.67,24.67,24.64,24.67,14700.0,20.136,20.136,20.1115,20.136,14700.0
2012-02-22 13:00:00,24.66,24.81,24.66,24.81,32800.0,20.1278,20.2503,20.1278,20.2503,32800.0
2012-02-22 13:10:00,24.8,24.83,24.75,24.77,22900.0,20.2421,20.2666,20.2013,20.2176,22900.0
2012-02-22 13:20:00,24.76,24.82,24.71,24.82,81700.0,20.2095,20.2584,20.1686,20.2584,81700.0
2012-02-22 13:30:00,24.8,24.81,24.74,24.79,64300.0,20.2421,20.2503,20.1931,20.2339,64300.0
2012-02-22 13:40:00,24.79,24.85,24.79,24.84,27800.0,20.2339,20.2829,20.2339,20.2748,27800.0
2012-02-22 13:50:00,24.84,24.86,24.74,24.75,59600.0,20.2748,20.2911,20.1931,20.2013,59600.0
2012-02-22 14:00:00,24.74,24.85,24.74,24.81,119000.0,20.1931,20.2829,20.1931,20.2503,119000.0
2012-02-22 14:10:00,24.8,24.85,24.79,24.81,29100.0,20.2421,20.2829,20.2339,20.2503,29100.0
2012-02-22 14:20:00,24.81,24.81,24.75,24.79,21400.0,20.2503,20.2503,20.2013,20.2339,21400.0
2012-02-22 14:30:00,24.79,24.85,24.74,24.74,56000.0,20.2339,20.2829,20.1931,20.1931,56000.0
2012-02-22 14:40:00,24.74,24.76,24.7,24.74,86100.0,20.1931,20.2095,20.1605,20.1931,86100.0
2012-02-22 14:50:00,24.74,24.8,24.74,24.75,82500.0,20.1931,20.2421,20.1931,20.2013,82500.0
2012-02-22 15:00:00,24.74,24.8,24.68,24.78,41200.0,20.1931,20.2421,20.1442,20.2258,41200.0
2012-02-22 15:10:00,24.77,24.84,24.74,24.78,38500.0,20.2176,20.2748,20.1931,20.2258,38500.0
2012-02-22 15:20:00,24.78,24.8,24.75,24.8,62600.0,20.2258,20.2421,20.2013,20.2421,62600.0
2012-02-22 15:30:00,24.8,24.84,24.74,24.84,66600.0,20.2421,20.2748,20.1931,20.2748,66600.0
2012-02-22 15:40:00,24.83,24.84,24.74,24.8,87000.0,20.2666,20.2748,20.1931,20.2421,87000.0
2012-02-22 15:50:00,24.8,24.86,24.76,24.85,359800.0,20.2421,20.2911,20.2095,20.2829,359800.0
2012-02-23 09:30:00,24.78,24.82,24.6,24.64,124100.0,20.2258,20.2584,20.0789,20.1115,124100.0
2012-02-23 09:40:00,24.65,24.7,24.6,24.69,82200.0,20.1197,20.1605,20.0789,20.1523,82200.0
2012-02-23 09:50:00,24.69,24.92,24.67,24.87,114200.0,20.1523,20.34,20.136,20.2992,114200.0
2012-02-23 10:00:00,24.88,25.11,24.87,25.09,110700.0,20.3074,20.4951,20.2992,20.4788,110700.0
2012-02-23 10:10:00,25.1,25.14,24.99,25.05,78100.0,20.487,20.5196,20.3972,20.4462,78100.0
2012-02-23 10:20:00,25.04,25.07,24.92,24.94,57900.0,20.438,20.4625,20.34,20.3564,57900.0
2012-02-23 10:30:00,24.94,25.05,24.93,24.96,109000.0,20.3564,20.4462,20.3482,20.3727,109000.0
2012-02-23 10:40:00,24.96,25.01,24.96,25.01,23700.0,20.3727,20.4135,20.3727,20.4135,23700.0
2012-02-23 10:50:00,25.0,25.09,24.98,25.07,56000.0,20.4053,20.4788,20.389,20.4625,56000.0
2012-02-23 11:00:00,25.08,25.13,25.06,25.13,82400.0,20.4706,20.5115,20.4543,20.5115,82400.0
2012-02-23 11:10:00,25.14,25.24,25.13,25.19,87000.0,20.5196,20.6012,20.5115,20.5604,87000.0
2012-02-23 11:20:00,25.19,25.25,25.13,25.22,59300.0,20.5604,20.6094,20.5115,20.5849,59300.0
2012-02-23 11:30:00,25.22,25.3,25.21,25.29,141900.0,20.5849,20.6502,20.5768,20.642,141900.0
2012-02-23 11:40:00,25.29,25.32,25.25,25.28,90200.0,20.642,20.6665,20.6094,20.6339,90200.0
2012-02-23 11:50:00,25.29,25.34,25.29,25.33,55500.0,20.642,20.6829,20.642,20.6747,55500.0
2012-02-23 12:00:00,25.34,25.35,25.31,25.35,56300.0,20.6829,20.691,20.6584,20.691,56300.0
2012-02-23 12:10:00,25.35,25.35,25.24,25.27,83700.0,20.691,20.691,20.6012,20.6257,83700.0
2012-02-23 12:20:00,25.26,25.42,25.26,25.42,160400.0,20.6176,20.7482,20.6176,20.7482,160400.0
2012-02-23 12:30:00,25.42,25.5,25.42,25.48,123800.0,20.7482,20.8135,20.7482,20.7971,123800.0
2012-02-23 12:40:00,25.49,25.49,25.37,25.37,123700.0,20.8053,20.8053,20.7073,20.7073,123700.0
2012-02-23 12:50:00,25.38,25.4,25.29,25.39,89300.0,20.7155,20.7318,20.642,20.7237,89300.0
2012-02-23 13:00:00,25.39,25.39,25.25,25.26,129800.0,20.7237,20.7237,20.6094,20.6176,129800.0
2012-02-23 13:10:00,25.26,25.26,25.21,25.25,75900.0,20.6176,20.6176,20.5768,20.6094,75900.0
2012-02-23 13:20:00,25.24,25.26,25.22,25.22,68300.0,20.6012,20.6176,20.5849,20.5849,68300.0
2012-02-23 13:30:00,25.21,25.3,25.15,25.17,97700.0,20.5768,20.6502,20.5278,20.5441,97700.0
2012-02-23 13:40:00,25.17,25.26,25.16,25.26,120400.0,20.5441,20.6176,20.5359,20.6176,120400.0
2012-02-23 13:50:00,25.25,25.34,25.25,25.29,86000.0,20.6094,20.6829,20.6094,20.642,86000.0
2012-02-23 14:00:00,25.29,25.32,25.2,25.28,70100.0,20.642,20.6665,20.5686,20.6339,70100.0
2012-02-23 14:10:00,25.27,25.29,25.24,25.26,119900.0,20.6257,20.642,20.6012,20.6176,119900.0
2012-02-23 14:20:00,25.26,25.32,25.26,25.28,67100.0,20.6176,20.6665,20.6176,20.6339,67100.0
2012-02-23 14:30:00,25.28,25.39,25.27,25.37,81600.0,20.6339,20.7237,20.6257,20.7073,81600.0
2012-02-23 14:40:00,25.38,25.43,25.35,25.41,89800.0,20.7155,20.7563,20.691,20.74,89800.0
2012-02-23 14:50:00,25.41,25.42,25.31,25.35,89000.0,20.74,20.7482,20.6584,20.691,89000.0
2012-02-23 15:00:00,25.35,25.38,25.32,25.38,84000.0,20.691,20.7155,20.6665,20.7155,84000.0
2012-02-23 15:10:00,25.39,25.49,25.39,25.48,108300.0,20.7237,20.8053,20.7237,20.7971,108300.0
2012-02-23 15:20:00,25.48,25.48,25.43,25.46,125500.0,20.7971,20.7971,20.7563,20.7808,125500.0
2012-02-23 15:30:00,25.47,25.5,25.47,25.5,157600.0,20.789,20.8135,20.789,20.8135,157600.0
2012-02-23 15:40:00,25.5,25.56,25.47,25.53,306100.0,20.8135,20.8624,20.789,20.8379,306100.0
2012-02-23 15:50:00,25.52,25.6,25.52,25.57,403900.0,20.8298,20.8951,20.8298,20.8706,403900.0
2012-02-24 09:30:00,25.67,25.77,25.56,25.66,97400.0,20.9522,21.0338,20.8624,20.944,97400.0
2012-02-24 09:40:00,25.68,25.9,25.64,25.9,124900.0,20.9604,21.1399,20.9277,21.1399,124900.0
2012-02-24 09:50:00,25.89,25.95,25.86,25.89,181900.0,21.1318,21.1807,21.1073,21.1318,181900.0
2012-02-24 10:00:00,25.89,25.98,25.87,25.94,102400.0,21.1318,21.2052,21.1155,21.1726,102400.0
2012-02-24 10:10:00,25.94,25.95,25.81,25.81,98600.0,21.1726,21.1807,21.0665,21.0665,98600.0
2012-02-24 10:20:00,25.82,25.82,25.63,25.71,121000.0,21.0746,21.0746,20.9196,20.9849,121000.0
2012-02-24 10:30:00,25.71,25.73,25.67,25.71,98600.0,20.9849,21.0012,20.9522,20.9849,98600.0
2012-02-24 10:40:00,25.7,25.72,25.66,25.68,41100.0,20.9767,20.993,20.944,20.9604,41100.0
2012-02-24 10:50:00,25.68,25.72,25.67,25.69,64800.0,20.9604,20.993,20.9522,20.9685,64800.0
2012-02-24 11:00:00,25.68,25.77,25.67,25.69,49600.0,20.9604,21.0338,20.9522,20.9685,49600.0
2012-02-24 11:10:00,25.69,25.74,25.68,25.71,77900.0,20.9685,21.0093,20.9604,20.9849,77900.0
2012-02-24 11:20:00,25.71,25.74,25.67,25.74,75900.0,20.9849,21.0093,20.9522,21.0093,75900.0
2012-02-24 11:30:00,25.73,25.77,25.73,25.77,66800.0,21.0012,21.0338,21.0012,21.0338,66800.0
2012-02-24 11:40:00,25.77,25.82,25.77,25.82,71700.0,21.0338,21.0746,21.0338,21.0746,71700.0
2012-02-24 11:50:00,25.82,25.83,25.79,25.82,48500.0,21.0746,21.0828,21.0502,21.0746,48500.0
2012-02-24 12:00:00,25.82,25.82,25.79,25.82,36000.0,21.0746,21.0746,21.0502,21.0746,36000.0
2012-02-24 12:10:00,25.82,25.86,25.8,25.85,60700.0,21.0746,21.1073,21.0583,21.0991,60700.0
2012-02-24 12:20:00,25.84,25.86,25.8,25.83,28200.0,21.091,21.1073,21.0583,21.0828,28200.0
2012-02-24 12:30:00,25.82,25.82,25.79,25.8,47500.0,21.0746,21.0746,21.0502,21.0583,47500.0
2012-02-24 12:40:00,25.8,25.87,25.79,25.83,68000.0,21.0583,21.1155,21.0502,21.0828,68000.0
2012-02-24 12:50:00,25.83,25.84,25.79,25.82,40200.0,21.0828,21.091,21.0502,21.0746,40200.0
2012-02-24 13:00:00,25.82,25.86,25.82,25.86,44200.0,21.0746,21.1073,21.0746,21.1073,44200.0
2012-02-24 13:10:00,25.86,25.89,25.86,25.88,21700.0,21.1073,21.1318,21.1073,21.1236,21700.0
2012-02-24 13:20:00,25.88,25.89,25.82,25.82,27000.0,21.1236,21.1318,21.0746,21.0746,27000.0
2012-02-24 13:30:00,25.82,25.84,25.81,25.82,32000.0,21.0746,21.091,21.0665,21.0746,32000.0
2012-02-24 13:40:00,25.82,25.82,25.81,25.82,41400.0,21.0746,21.0746,21.0665,21.0746,41400.0
2012-02-24 13:50:00,25.82,25.83,25.81,25.83,40100.0,21.0746,21.0828,21.0665,21.0828,40100.0
2012-02-24 14:00:00,25.83,25.86,25.83,25.85,43900.0,21.0828,21.1073,21.0828,21.0991,43900.0
2012-02-24 14:10:00,25.86,25.86,25.85,25.86,38400.0,21.1073,21.1073,21.0991,21.1073,38400.0
2012-02-24 14:20:00,25.86,25.86,25.85,25.86,81300.0,21.1073,21.1073,21.0991,21.1073,81300.0
2012-02-24 14:30:00,25.86,25.93,25.84,25.93,216400.0,21.1073,21.1644,21.091,21.1644,216400.0
2012-02-24 14:40:00,25.93,25.93,25.89,25.89,36200.0,21.1644,21.1644,21.1318,21.1318,36200.0
2012-02-24 14:50:00,25.88,25.88,25.79,25.82,53700.0,21.1236,21.1236,21.0502,21.0746,53700.0
2012-02-24 15:00:00,25.82,25.84,25.78,25.8,59200.0,21.0746,21.091,21.042,21.0583,59200.0
2012-02-24 15:10:00,25.8,25.84,25.78,25.83,46500.0,21.0583,21.091,21.042,21.0828,46500.0
2012-02-24 15:20:00,25.84,25.89,25.84,25.84,82800.0,21.091,21.1318,21.091,21.091,82800.0
2012-02-24 15:30:00,25.84,25.85,25.78,25.79,92800.0,21.091,21.0991,21.042,21.0502,92800.0
2012-02-24 15:40:00,25.79,25.82,25.78,25.8,139000.0,21.0502,21.0746,21.042,21.0583,139000.0
2012-02-24 15:50:00,25.81,25.89,25.81,25.86,244400.0,21.0665,21.1318,21.0665,21.1073,244400.0
2012-02-27 09:30:00,25.96,25.96,25.4,25.64,159100.0,21.1889,21.1889,20.7318,20.9277,159100.0
2012-02-27 09:40:00,25.64,25.76,25.52,25.7,233500.0,20.9277,21.0257,20.8298,20.9767,233500.0
2012-02-27 09:50:00,25.7,25.82,25.7,25.82,127200.0,20.9767,21.0746,20.9767,21.0746,127200.0
2012-02-27 10:00:00,25.81,25.98,25.81,25.93,220600.0,21.0665,21.2052,21.0665,21.1644,220600.0
2012-02-27 10:10:00,25.94,26.21,25.94,26.15,235200.0,21.1726,21.393,21.1726,21.344,235200.0
2012-02-27 10:20:00,26.16,26.44,26.16,26.42,267700.0,21.3522,21.5807,21.3522,21.5644,267700.0
2012-02-27 10:30:00,26.42,26.45,26.25,26.35,175500.0,21.5644,21.5889,21.4256,21.5072,175500.0
2012-02-27 10:40:00,26.35,26.5,26.3,26.48,149700.0,21.5072,21.6297,21.4664,21.6133,149700.0
2012-02-27 10:50:00,26.48,26.5,26.41,26.44,108100.0,21.6133,21.6297,21.5562,21.5807,108100.0
2012-02-27 11:00:00,26.44,26.5,26.43,26.5,70900.0,21.5807,21.6297,21.5725,21.6297,70900.0
2012-02-27 11:10:00,26.5,26.62,26.49,26.56,241000.0,21.6297,21.7276,21.6215,21.6786,241000.0
2012-02-27 11:20:00,26.56,26.65,26.54,26.56,104100.0,21.6786,21.7521,21.6623,21.6786,104100.0
2012-02-27 11:30:00,26.56,26.56,26.45,26.46,90700.0,21.6786,21.6786,21.5889,21.597,90700.0
2012-02-27 11:40:00,26.46,26.51,26.37,26.41,93400.0,21.597,21.6378,21.5236,21.5562,93400.0
2012-02-27 11:50:00,26.42,26.46,26.35,26.46,73900.0,21.5644,21.597,21.5072,21.597,73900.0
2012-02-27 12:00:00,26.46,26.56,26.45,26.51,92400.0,21.597,21.6786,21.5889,21.6378,92400.0
2012-02-27 12:10:00,26.51,26.6,26.49,26.52,99800.0,21.6378,21.7113,21.6215,21.646,99800.0
2012-02-27 12:20:00,26.52,26.6,26.43,26.58,121200.0,21.646,21.7113,21.5725,21.695,121200.0
2012-02-27 12:30:00,26.59,26.6,26.58,26.6,109400.0,21.7031,21.7113,21.695,21.7113,109400.0
2012-02-27 12:40:00,26.6,26.99,26.59,26.92,394300.0,21.7113,22.0296,21.7031,21.9725,394300.0
2012-02-27 12:50:00,26.92,26.94,26.72,26.78,122000.0,21.9725,21.9888,21.8092,21.8582,122000.0
2012-02-27 13:00:00,26.77,26.78,26.63,26.64,66300.0,21.85,21.8582,21.7358,21.7439,66300.0
2012-02-27 13:10:00,26.65,26.65,26.6,26.62,39600.0,21.7521,21.7521,21.7113,21.7276,39600.0
2012-02-27 13:20:00,26.63,26.63,26.5,26.5,199100.0,21.7358,21.7358,21.6297,21.6297,199100.0
2012-02-27 13:30:00,26.5,26.55,26.5,26.52,50000.0,21.6297,21.6705,21.6297,21.646,50000.0
2012-02-27 13:40:00,26.54,26.54,26.46,26.46,103400.0,21.6623,21.6623,21.597,21.597,103400.0
2012-02-27 13:50:00,26.46,26.54,26.46,26.51,109100.0,21.597,21.6623,21.597,21.6378,109100.0
2012-02-27 14:00:00,26.52,26.73,26.52,26.62,81600.0,21.646,21.8174,21.646,21.7276,81600.0
2012-02-27 14:10:00,26.63,26.7,26.61,26.61,43600.0,21.7358,21.7929,21.7194,21.7194,43600.0
2012-02-27 14:20:00,26.61,26.64,26.56,26.64,30400.0,21.7194,21.7439,21.6786,21.7439,30400.0
2012-02-27 14:30:00,26.63,26.67,26.61,26.63,40000.0,21.7358,21.7684,21.7194,21.7358,40000.0
2012-02-27 14:40:00,26.63,26.79,26.62,26.79,84400.0,21.7358,21.8664,21.7276,21.8664,84400.0
2012-02-27 14:50:00,26.78,26.79,26.74,26.78,57600.0,21.8582,21.8664,21.8256,21.8582,57600.0
2012-02-27 15:00:00,26.78,26.84,26.74,26.79,142000.0,21.8582,21.9072,21.8256,21.8664,142000.0
2012-02-27 15:10:00,26.79,26.84,26.7,26.77,136700.0,21.8664,21.9072,21.7929,21.85,136700.0
2012-02-27 15:20:00,26.79,26.79,26.71,26.72,166300.0,21.8664,21.8664,21.8011,21.8092,166300.0
2012-02-27 15:30:00,26.72,26.77,26.66,26.67,155000.0,21.8092,21.85,21.7603,21.7684,155000.0
2012-02-27 15:40:00,26.67,26.68,26.57,26.57,183100.0,21.7684,21.7766,21.6868,21.6868,183100.0
2012-02-27 15:50:00,26.58,26.61,26.52,26.59,414200.0,21.695,21.7194,21.646,21.7031,414200.0
2012-02-28 09:30:00,26.74,26.92,26.57,26.91,235400.0,21.8256,21.9725,21.6868,21.9643,235400.0
2012-02-28 09:40:00,26.91,27.04,26.9,27.01,239800.0,21.9643,22.0704,21.9562,22.0459,239800.0
2012-02-28 09:50:00,27.0,27.2,26.99,27.2,158900.0,22.0378,22.201,22.0296,22.201,158900.0
2012-02-28 10:00:00,27.2,27.25,27.12,27.22,317100.0,22.201,22.2418,22.1357,22.2173,317100.0
2012-02-28 10:10:00,27.22,27.22,27.05,27.11,300400.0,22.2173,22.2173,22.0786,22.1276,300400.0
2012-02-28 10:20:00,27.12,27.22,27.11,27.22,118200.0,22.1357,22.2173,22.1276,22.2173,118200.0
2012-02-28 10:30:00,27.22,27.28,27.14,27.14,153200.0,22.2173,22.2663,22.152,22.152,153200.0
2012-02-28 10:40:00,27.14,27.18,27.05,27.05,73500.0,22.152,22.1847,22.0786,22.0786,73500.0
2012-02-28 10:50:00,27.06,27.23,27.06,27.23,100800.0,22.0867,22.2255,22.0867,22.2255,100800.0
2012-02-28 11:00:00,27.23,27.32,27.18,27.26,108700.0,22.2255,22.299,22.1847,22.25,108700.0
2012-02-28 11:10:00,27.26,27.28,27.19,27.23,46400.0,22.25,22.2663,22.1929,22.2255,46400.0
2012-02-28 11:20:00,27.23,27.33,27.23,27.28,102000.0,22.2255,22.3071,22.2255,22.2663,102000.0
2012-02-28 11:30:00,27.28,27.36,27.26,27.35,143100.0,22.2663,22.3316,22.25,22.3234,143100.0
2012-02-28 11:40:00,27.34,27.35,27.17,27.2,59500.0,22.3153,22.3234,22.1765,22.201,59500.0
2012-02-28 11:50:00,27.19,27.2,27.11,27.11,64100.0,22.1929,22.201,22.1276,22.1276,64100.0
2012-02-28 12:00:00,27.11,27.22,27.1,27.2,65700.0,22.1276,22.2173,22.1194,22.201,65700.0
2012-02-28 12:10:00,27.2,27.2,27.07,27.11,141200.0,22.201,22.201,22.0949,22.1276,141200.0
2012-02-28 12:20:00,27.12,27.19,27.1,27.17,94600.0,22.1357,22.1929,22.1194,22.1765,94600.0
2012-02-28 12:30:00,27.17,27.17,27.1,27.12,30700.0,22.1765,22.1765,22.1194,22.1357,30700.0
2012-02-28 12:40:00,27.12,27.13,27.1,27.12,46900.0,22.1357,22.1439,22.1194,22.1357,46900.0
2012-02-28 12:50:00,27.13,27.13,27.09,27.11,52000.0,22.1439,22.1439,22.1112,22.1276,52000.0
2012-02-28 13:00:00,27.11,27.18,27.05,27.05,180600.0,22.1276,22.1847,22.0786,22.0786,180600.0
2012-02-28 13:10:00,27.05,27.06,26.94,26.94,111400.0,22.0786,22.0867,21.9888,21.9888,111400.0
2012-02-28 13:20:00,26.95,26.99,26.93,26.93,62700.0,21.997,22.0296,21.9806,21.9806,62700.0
2012-02-28 13:30:00,26.93,26.93,26.8,26.83,113700.0,21.9806,21.9806,21.8745,21.899,113700.0
2012-02-28 13:40:00,26.84,26.84,26.62,26.62,141500.0,21.9072,21.9072,21.7276,21.7276,141500.0
2012-02-28 13:50:00,26.63,26.63,26.49,26.52,229100.0,21.7358,21.7358,21.6215,21.646,229100.0
2012-02-28 14:00:00,26.52,26.56,26.48,26.54,218200.0,21.646,21.6786,21.6133,21.6623,218200.0
2012-02-28 14:10:00,26.54,26.57,26.42,26.43,166600.0,21.6623,21.6868,21.5644,21.5725,166600.0
2012-02-28 14:20:00,26.42,26.48,26.3,26.31,145400.0,21.5644,21.6133,21.4664,21.4746,145400.0
2012-02-28 14:30:00,26.3,26.51,26.3,26.5,104100.0,21.4664,21.6378,21.4664,21.6297,104100.0
2012-02-28 14:40:00,26.5,26.51,26.42,26.46,88700.0,21.6297,21.6378,21.5644,21.597,88700.0
2012-02-28 14:50:00,26.46,26.52,26.46,26.47,75800.0,21.597,21.646,21.597,21.6052,75800.0
2012-02-28 15:00:00,26.47,26.55,26.46,26.52,83400.0,21.6052,21.6705,21.597,21.646,83400.0
2012-02-28 15:10:00,26.51,26.63,26.45,26.58,132400.0,21.6378,21.7358,21.5889,21.695,132400.0
2012-02-28 15:20:00,26.59,26.68,26.55,26.68,107500.0,21.7031,21.7766,21.6705,21.7766,107500.0
2012-02-28 15:30:00,26.68,26.8,26.67,26.76,184800.0,21.7766,21.8745,21.7684,21.8419,184800.0
2012-02-28 15:40:00,26.76,26.88,26.76,26.8,241000.0,21.8419,21.9398,21.8419,21.8745,241000.0
2012-02-28 15:50:00,26.8,26.9,26.8,26.89,472800.0,21.8745,21.9562,21.8745,21.948,472800.0
2012-02-29 09:30:00,26.71,27.15,26.69,26.84,126600.0,21.8011,22.1602,21.7847,21.9072,126600.0
2012-02-29 09:40:00,26.83,26.97,26.63,26.92,96700.0,21.899,22.0133,21.7358,21.9725,96700.0
2012-02-29 09:50:00,26.88,27.1,26.86,27.09,65300.0,21.9398,22.1194,21.9235,22.1112,65300.0
2012-02-29 10:00:00,27.09,27.11,26.97,27.11,124300.0,22.1112,22.1276,22.0133,22.1276,124300.0
2012-02-29 10:10:00,27.11,27.19,27.02,27.04,79900.0,22.1276,22.1929,22.0541,22.0704,79900.0
2012-02-29 10:20:00,27.03,27.04,26.93,27.03,71200.0,22.0623,22.0704,21.9806,22.0623,71200.0
2012-02-29 10:30:00,27.02,27.02,26.89,26.93,110800.0,22.0541,22.0541,21.948,21.9806,110800.0
2012-02-29 10:40:00,26.93,26.93,26.65,26.68,88900.0,21.9806,21.9806,21.7521,21.7766,88900.0
2012-02-29 10:50:00,26.68,26.83,26.64,26.81,80400.0,21.7766,21.899,21.7439,21.8827,80400.0
2012-02-29 11:00:00,26.82,26.91,26.8,26.89,53500.0,21.8909,21.9643,21.8745,21.948,53500.0
2012-02-29 11:10:00,26.9,27.0,26.85,27.0,62700.0,21.9562,22.0378,21.9153,22.0378,62700.0
2012-02-29 11:20:00,26.99,27.0,26.86,26.86,80500.0,22.0296,22.0378,21.9235,21.9235,80500.0
2012-02-29 11:30:00,26.85,26.97,26.84,26.93,99800.0,21.9153,22.0133,21.9072,21.9806,99800.0
2012-02-29 11:40:00,26.92,27.02,26.92,27.01,87700.0,21.9725,22.0541,21.9725,22.0459,87700.0
2012-02-29 11:50:00,27.01,27.14,26.98,27.05,127500.0,22.0459,22.152,22.0214,22.0786,127500.0
2012-02-29 12:00:00,27.05,27.08,26.95,26.99,42500.0,22.0786,22.1031,21.997,22.0296,42500.0
2012-02-29 12:10:00,26.99,27.08,26.96,27.01,40100.0,22.0296,22.1031,22.0051,22.0459,40100.0
2012-02-29 12:20:00,27.01,27.03,26.95,27.02,27400.0,22.0459,22.0623,21.997,22.0541,27400.0
2012-02-29 12:30:00,27.03,27.05,26.99,27.01,27100.0,22.0623,22.0786,22.0296,22.0459,27100.0
2012-02-29 12:40:00,27.02,27.04,26.98,27.0,60200.0,22.0541,22.0704,22.0214,22.0378,60200.0
2012-02-29 12:50:00,27.01,27.03,26.97,26.99,31800.0,22.0459,22.0623,22.0133,22.0296,31800.0
2012-02-29 13:00:00,27.0,27.08,27.0,27.07,32800.0,22.0378,22.1031,22.0378,22.0949,32800.0
2012-02-29 13:10:00,27.08,27.08,26.94,26.96,41700.0,22.1031,22.1031,21.9888,22.0051,41700.0
2012-02-29 13:20:00,26.96,27.03,26.96,26.98,41000.0,22.0051,22.0623,22.0051,22.0214,41000.0
2012-02-29 13:30:00,26.95,27.03,26.92,27.03,105100.0,21.997,22.0623,21.9725,22.0623,105100.0
2012-02-29 13:40:00,27.02,27.08,27.02,27.08,53500.0,22.0541,22.1031,22.0541,22.1031,53500.0
2012-02-29 13:50:00,27.09,27.12,27.04,27.1,83900.0,22.1112,22.1357,22.0704,22.1194,83900.0
2012-02-29 14:00:00,27.1,27.14,27.06,27.13,41100.0,22.1194,22.152,22.0867,22.1439,41100.0
2012-02-29 14:10:00,27.12,27.15,27.03,27.07,57000.0,22.1357,22.1602,22.0623,22.0949,57000.0
2012-02-29 14:20:00,27.07,27.1,27.02,27.06,60100.0,22.0949,22.1194,22.0541,22.0867,60100.0
2012-02-29 14:30:00,27.05,27.05,26.95,26.98,87100.0,22.0786,22.0786,21.997,22.0214,87100.0
2012-02-29 14:40:00,26.98,27.03,26.93,27.02,107500.0,22.0214,22.0623,21.9806,22.0541,107500.0
2012-02-29 14:50:00,27.03,27.07,27.03,27.05,136100.0,22.0623,22.0949,22.0623,22.0786,136100.0
2012-02-29 15:00:00,27.05,27.05,27.0,27.01,131900.0,22.0786,22.0786,22.0378,22.0459,131900.0
2012-02-29 15:10:00,27.01,27.1,27.0,27.1,92400.0,22.0459,22.1194,22.0378,22.1194,92400.0
2012-02-29 15:20:00,27.09,27.09,27.01,27.06,78300.0,22.1112,22.1112,22.0459,22.0867,78300.0
2012-02-29 15:30:00,27.05,27.05,26.96,26.96,249400.0,22.0786,22.0786,22.0051,22.0051,249400.0
2012-02-29 15:40:00,26.96,27.05,26.92,27.03,202400.0,22.0051,22.0786,21.9725,22.0623,202400.0
2012-02-29 15:50:00,27.03,27.04,26.95,26.96,225000.0,22.0623,22.0704,21.997,22.0051,225000.0
2012-03-01 09:30:00,27.38,27.5,27.19,27.19,324200.0,22.3479,22.4459,22.1929,22.1929,324200.0
2012-03-01 09:40:00,27.2,27.3,27.03,27.2,158400.0,22.201,22.2826,22.0623,22.201,158400.0
2012-03-01 09:50:00,27.2,27.54,27.2,27.5,174100.0,22.201,22.4785,22.201,22.4459,174100.0
2012-03-01 10:00:00,27.5,27.5,27.17,27.4,150700.0,22.4459,22.4459,22.1765,22.3643,150700.0
2012-03-01 10:10:00,27.38,27.39,27.18,27.22,124900.0,22.3479,22.3561,22.1847,22.2173,124900.0
2012-03-01 10:20:00,27.21,27.42,27.21,27.37,107000.0,22.2092,22.3806,22.2092,22.3398,107000.0
2012-03-01 10:30:00,27.37,27.4,27.24,27.27,119000.0,22.3398,22.3643,22.2337,22.2582,119000.0
2012-03-01 10:40:00,27.28,27.31,27.24,27.28,69200.0,22.2663,22.2908,22.2337,22.2663,69200.0
2012-03-01 10:50:00,27.27,27.27,27.0,27.05,172700.0,22.2582,22.2582,22.0378,22.0786,172700.0
2012-03-01 11:00:00,27.05,27.12,26.95,26.95,121100.0,22.0786,22.1357,21.997,21.997,121100.0
2012-03-01 11:10:00,26.95,27.07,26.94,27.0,79500.0,21.997,22.0949,21.9888,22.0378,79500.0
2012-03-01 11:20:00,27.0,27.02,26.87,26.98,105200.0,22.0378,22.0541,21.9317,22.0214,105200.0
2012-03-01 11:30:00,26.98,27.02,26.92,26.95,57400.0,22.0214,22.0541,21.9725,21.997,57400.0
2012-03-01 11:40:00,26.95,27.05,26.94,26.95,76900.0,21.997,22.0786,21.9888,21.997,76900.0
2012-03-01 11:50:00,26.94,26.96,26.88,26.91,37600.0,21.9888,22.0051,21.9398,21.9643,37600.0
2012-03-01 12:00:00,26.9,26.97,26.87,26.89,59800.0,21.9562,22.0133,21.9317,21.948,59800.0
2012-03-01 12:10:00,26.9,27.0,26.89,26.99,35500.0,21.9562,22.0378,21.948,22.0296,35500.0
2012-03-01 12:20:00,26.99,27.04,26.94,26.94,58900.0,22.0296,22.0704,21.9888,21.9888,58900.0
2012-03-01 12:30:00,26.94,27.03,26.94,27.03,53600.0,21.9888,22.0623,21.9888,22.0623,53600.0
2012-03-01 12:40:00,27.04,27.14,27.02,27.14,48200.0,22.0704,22.152,22.0541,22.152,48200.0
2012-03-01 12:50:00,27.13,27.17,27.09,27.1,60400.0,22.1439,22.1765,22.1112,22.1194,60400.0
2012-03-01 13:00:00,27.1,27.14,27.07,27.12,48300.0,22.1194,22.152,22.0949,22.1357,48300.0
2012-03-01 13:10:00,27.12,27.12,27.07,27.07,51300.0,22.1357,22.1357,22.0949,22.0949,51300.0
2012-03-01 13:20:00,27.07,27.21,27.06,27.17,139600.0,22.0949,22.2092,22.0867,22.1765,139600.0
2012-03-01 13:30:00,27.16,27.2,27.15,27.2,41300.0,22.1684,22.201,22.1602,22.201,41300.0
2012-03-01 13:40:00,27.2,27.21,27.19,27.2,50400.0,22.201,22.2092,22.1929,22.201,50400.0
2012-03-01 13:50:00,27.21,27.3,27.2,27.3,49200.0,22.2092,22.2826,22.201,22.2826,49200.0
2012-03-01 14:00:00,27.3,27.4,27.29,27.4,149000.0,22.2826,22.3643,22.2745,22.3643,149000.0
2012-03-01 14:10:00,27.4,27.49,27.39,27.43,198700.0,22.3643,22.4377,22.3561,22.3887,198700.0
2012-03-01 14:20:00,27.43,27.45,27.34,27.36,94700.0,22.3887,22.4051,22.3153,22.3316,94700.0
2012-03-01 14:30:00,27.35,27.44,27.33,27.4,98300.0,22.3234,22.3969,22.3071,22.3643,98300.0
2012-03-01 14:40:00,27.41,27.43,27.34,27.39,129300.0,22.3724,22.3887,22.3153,22.3561,129300.0
2012-03-01 14:50:00,27.39,27.41,27.36,27.39,83400.0,22.3561,22.3724,22.3316,22.3561,83400.0
2012-03-01 15:00:00,27.38,27.44,27.34,27.35,154000.0,22.3479,22.3969,22.3153,22.3234,154000.0
2012-03-01 15:10:00,27.35,27.38,27.27,27.27,249300.0,22.3234,22.3479,22.2582,22.2582,249300.0
2012-03-01 15:20:00,27.27,27.36,27.21,27.34,172700.0,22.2582,22.3316,22.2092,22.3153,172700.0
2012-03-01 15:30:00,27.34,27.34,27.23,27.26,165500.0,22.3153,22.3153,22.2255,22.25,165500.0
2012-03-01 15:40:00,27.26,27.32,27.24,27.3,105600.0,22.25,22.299,22.2337,22.2826,105600.0
2012-03-01 15:50:00,27.32,27.37,27.27,27.37,338600.0,22.299,22.3398,22.2582,22.3398,338600.0
2012-03-02 09:30:00,27.32,27.7,27.31,27.62,264700.0,22.299,22.6091,22.2908,22.5438,264700.0
2012-03-02 09:40:00,27.62,27.88,27.6,27.75,281400.0,22.5438,22.756,22.5275,22.6499,281400.0
2012-03-02 09:50:00,27.75,27.78,27.59,27.59,157700.0,22.6499,22.6744,22.5193,22.5193,157700.0
2012-03-02 10:00:00,27.6,27.71,27.59,27.7,126900.0,22.5275,22.6173,22.5193,22.6091,126900.0
2012-03-02 10:10:00,27.69,28.06,27.69,28.01,271300.0,22.601,22.903,22.601,22.8621,271300.0
2012-03-02 10:20:00,28.01,28.16,27.99,28.1,208600.0,22.8621,22.9846,22.8458,22.9356,208600.0
2012-03-02 10:30:00,28.1,28.13,27.82,27.82,199900.0,22.9356,22.9601,22.7071,22.7071,199900.0
2012-03-02 10:40:00,27.81,27.94,27.8,27.86,122800.0,22.6989,22.805,22.6907,22.7397,122800.0
2012-03-02 10:50:00,27.88,27.92,27.72,27.73,170200.0,22.756,22.7887,22.6254,22.6336,170200.0
2012-03-02 11:00:00,27.73,27.74,27.63,27.65,170700.0,22.6336,22.6418,22.552,22.5683,170700.0
2012-03-02 11:10:00,27.65,27.67,27.53,27.66,131300.0,22.5683,22.5846,22.4704,22.5765,131300.0
2012-03-02 11:20:00,27.67,27.7,27.6,27.67,88900.0,22.5846,22.6091,22.5275,22.5846,88900.0
2012-03-02 11:30:00,27.68,27.69,27.58,27.6,44600.0,22.5928,22.601,22.5112,22.5275,44600.0
2012-03-02 11:40:00,27.6,27.61,27.44,27.53,118000.0,22.5275,22.5357,22.3969,22.4704,118000.0
2012-03-02 11:50:00,27.53,27.53,27.39,27.41,95100.0,22.4704,22.4704,22.3561,22.3724,95100.0
2012-03-02 12:00:00,27.42,27.48,27.4,27.48,108100.0,22.3806,22.4296,22.3643,22.4296,108100.0
2012-03-02 12:10:00,27.47,27.48,27.39,27.42,96400.0,22.4214,22.4296,22.3561,22.3806,96400.0
2012-03-02 12:20:00,27.41,27.42,27.28,27.35,90200.0,22.3724,22.3806,22.2663,22.3234,90200.0
2012-03-02 12:30:00,27.35,27.39,27.33,27.37,56900.0,22.3234,22.3561,22.3071,22.3398,56900.0
2012-03-02 12:40:00,27.37,27.43,27.37,27.39,55000.0,22.3398,22.3887,22.3398,22.3561,55000.0
2012-03-02 12:50:00,27.4,27.42,27.3,27.31,73900.0,22.3643,22.3806,22.2826,22.2908,73900.0
2012-03-02 13:00:00,27.3,27.34,27.3,27.31,74900.0,22.2826,22.3153,22.2826,22.2908,74900.0
2012-03-02 13:10:00,27.31,27.33,27.28,27.31,98800.0,22.2908,22.3071,22.2663,22.2908,98800.0
2012-03-02 13:20:00,27.3,27.3,27.22,27.27,122300.0,22.2826,22.2826,22.2173,22.2582,122300.0
2012-03-02 13:30:00,27.27,27.38,27.27,27.29,69600.0,22.2582,22.3479,22.2582,22.2745,69600.0
2012-03-02 13:40:00,27.29,27.34,27.29,27.3,75800.0,22.2745,22.3153,22.2745,22.2826,75800.0
2012-03-02 13:50:00,27.3,27.36,27.28,27.31,90500.0,22.2826,22.3316,22.2663,22.2908,90500.0
2012-03-02 14:00:00,27.3,27.34,27.28,27.33,106100.0,22.2826,22.3153,22.2663,22.3071,106100.0
2012-03-02 14:10:00,27.33,27.46,27.32,27.46,83600.0,22.3071,22.4132,22.299,22.4132,83600.0
2012-03-02 14:20:00,27.45,27.46,27.37,27.39,82600.0,22.4051,22.4132,22.3398,22.3561,82600.0
2012-03-02 14:30:00,27.38,27.38,27.35,27.35,34300.0,22.3479,22.3479,22.3234,22.3234,34300.0
2012-03-02 14:40:00,27.35,27.36,27.27,27.28,82400.0,22.3234,22.3316,22.2582,22.2663,82400.0
2012-03-02 14:50:00,27.27,27.3,27.25,27.3,65900.0,22.2582,22.2826,22.2418,22.2826,65900.0
2012-03-02 15:00:00,27.3,27.38,27.29,27.35,147400.0,22.2826,22.3479,22.2745,22.3234,147400.0
2012-03-02 15:10:00,27.35,27.42,27.34,27.4,54900.0,22.3234,22.3806,22.3153,22.3643,54900.0
2012-03-02 15:20:00,27.39,27.47,27.37,27.45,137200.0,22.3561,22.4214,22.3398,22.4051,137200.0
2012-03-02 15:30:00,27.45,27.6,27.44,27.49,239400.0,22.4051,22.5275,22.3969,22.4377,239400.0
2012-03-02 15:40:00,27.49,27.5,27.31,27.34,201700.0,22.4377,22.4459,22.2908,22.3153,201700.0
2012-03-02 15:50:00,27.34,27.47,27.33,27.46,397600.0,22.3153,22.4214,22.3071,22.4132,397600.0
2012-03-05 09:30:00,27.31,27.4,27.15,27.33,148400.0,22.2908,22.3643,22.1602,22.3071,148400.0
2012-03-05 09:40:00,27.36,27.36,27.06,27.07,165400.0,22.3316,22.3316,22.0867,22.0949,165400.0
2012-03-05 09:50:00,27.09,27.2,27.02,27.08,102400.0,22.1112,22.201,22.0541,22.1031,102400.0
2012-03-05 10:00:00,27.08,27.13,26.94,27.0,194500.0,22.1031,22.1439,21.9888,22.0378,194500.0
2012-03-05 10:10:00,27.0,27.07,26.96,26.99,112700.0,22.0378,22.0949,22.0051,22.0296,112700.0
2012-03-05 10:20:00,26.99,26.99,26.61,26.7,221800.0,22.0296,22.0296,21.7194,21.7929,221800.0
2012-03-05 10:30:00,26.69,26.7,26.45,26.45,376400.0,21.7847,21.7929,21.5889,21.5889,376400.0
2012-03-05 10:40:00,26.45,26.55,26.35,26.55,208000.0,21.5889,21.6705,21.5072,21.6705,208000.0
2012-03-05 10:50:00,26.55,26.59,26.45,26.53,135500.0,21.6705,21.7031,21.5889,21.6542,135500.0
2012-03-05 11:00:00,26.52,26.59,26.48,26.5,343000.0,21.646,21.7031,21.6133,21.6297,343000.0
2012-03-05 11:10:00,26.51,26.51,26.07,26.22,333500.0,21.6378,21.6378,21.2787,21.4011,333500.0
2012-03-05 11:20:00,26.23,26.41,26.22,26.4,101200.0,21.4093,21.5562,21.4011,21.548,101200.0
2012-03-05 11:30:00,26.39,26.39,26.18,26.18,82800.0,21.5399,21.5399,21.3685,21.3685,82800.0
2012-03-05 11:40:00,26.18,26.27,26.17,26.23,111600.0,21.3685,21.4419,21.3603,21.4093,111600.0
2012-03-05 11:50:00,26.24,26.26,25.98,26.03,191500.0,21.4175,21.4338,21.2052,21.246,191500.0
2012-03-05 12:00:00,26.04,26.26,26.04,26.18,84000.0,21.2542,21.4338,21.2542,21.3685,84000.0
2012-03-05 12:10:00,26.19,26.2,26.0,26.02,92200.0,21.3766,21.3848,21.2216,21.2379,92200.0
2012-03-05 12:20:00,26.02,26.08,25.86,26.04,201100.0,21.2379,21.2869,21.1073,21.2542,201100.0
2012-03-05 12:30:00,26.03,26.13,26.02,26.13,146700.0,21.246,21.3277,21.2379,21.3277,146700.0
2012-03-05 12:40:00,26.12,26.2,26.1,26.15,118100.0,21.3195,21.3848,21.3032,21.344,118100.0
2012-03-05 12:50:00,26.16,26.16,26.1,26.11,75800.0,21.3522,21.3522,21.3032,21.3113,75800.0
2012-03-05 13:00:00,26.12,26.19,26.08,26.17,96600.0,21.3195,21.3766,21.2869,21.3603,96600.0
2012-03-05 13:10:00,26.17,26.21,26.16,26.16,73500.0,21.3603,21.393,21.3522,21.3522,73500.0
2012-03-05 13:20:00,26.15,26.18,26.1,26.16,211700.0,21.344,21.3685,21.3032,21.3522,211700.0
2012-03-05 13:30:00,26.17,26.18,26.08,26.14,174600.0,21.3603,21.3685,21.2869,21.3358,174600.0
2012-03-05 13:40:00,26.13,26.16,26.09,26.11,51100.0,21.3277,21.3522,21.295,21.3113,51100.0
2012-03-05 13:50:00,26.11,26.12,26.03,26.09,154900.0,21.3113,21.3195,21.246,21.295,154900.0
2012-03-05 14:00:00,26.09,26.1,25.92,25.93,275300.0,21.295,21.3032,21.1563,21.1644,275300.0
2012-03-05 14:10:00,25.93,25.99,25.91,25.97,108600.0,21.1644,21.2134,21.1481,21.1971,108600.0
2012-03-05 14:20:00,25.96,26.03,25.9,26.02,147300.0,21.1889,21.246,21.1399,21.2379,147300.0
2012-03-05 14:30:00,26.02,26.03,25.95,26.0,91500.0,21.2379,21.246,21.1807,21.2216,91500.0
2012-03-05 14:40:00,26.0,26.0,25.9,25.9,54000.0,21.2216,21.2216,21.1399,21.1399,54000.0
2012-03-05 14:50:00,25.9,25.98,25.83,25.98,252100.0,21.1399,21.2052,21.0828,21.2052,252100.0
2012-03-05 15:00:00,25.98,26.2,25.97,26.18,224700.0,21.2052,21.3848,21.1971,21.3685,224700.0
2012-03-05 15:10:00,26.18,26.18,26.11,26.12,101700.0,21.3685,21.3685,21.3113,21.3195,101700.0
2012-03-05 15:20:00,26.12,26.2,26.11,26.12,181400.0,21.3195,21.3848,21.3113,21.3195,181400.0
2012-03-05 15:30:00,26.12,26.19,26.11,26.14,293800.0,21.3195,21.3766,21.3113,21.3358,293800.0
2012-03-05 15:40:00,26.14,26.14,26.04,26.11,225800.0,21.3358,21.3358,21.2542,21.3113,225800.0
2012-03-05 15:50:00,26.11,26.11,26.03,26.07,332500.0,21.3113,21.3113,21.246,21.2787,332500.0
2012-03-06 09:30:00,25.6,25.68,25.0,25.12,586600.0,20.8951,20.9604,20.4053,20.5033,586600.0
2012-03-06 09:40:00,25.12,25.25,25.1,25.24,355600.0,20.5033,20.6094,20.487,20.6012,355600.0
2012-03-06 09:50:00,25.24,25.24,25.13,25.18,223700.0,20.6012,20.6012,20.5115,20.5523,223700.0
2012-03-06 10:00:00,25.17,25.21,25.04,25.16,626900.0,20.5441,20.5768,20.438,20.5359,626900.0
2012-03-06 10:10:00,25.16,25.18,25.06,25.09,207400.0,20.5359,20.5523,20.4543,20.4788,207400.0
2012-03-06 10:20:00,25.09,25.09,24.91,24.99,365700.0,20.4788,20.4788,20.3319,20.3972,365700.0
2012-03-06 10:30:00,24.99,25.08,24.99,25.06,267600.0,20.3972,20.4706,20.3972,20.4543,267600.0
2012-03-06 10:40:00,25.05,25.1,24.99,25.0,256300.0,20.4462,20.487,20.3972,20.4053,256300.0
2012-03-06 10:50:00,24.99,25.01,24.94,24.98,250400.0,20.3972,20.4135,20.3564,20.389,250400.0
2012-03-06 11:00:00,24.99,25.09,24.98,25.05,266500.0,20.3972,20.4788,20.389,20.4462,266500.0
2012-03-06 11:10:00,25.05,25.06,24.98,25.06,193400.0,20.4462,20.4543,20.389,20.4543,193400.0
2012-03-06 11:20:00,25.05,25.14,25.05,25.14,189100.0,20.4462,20.5196,20.4462,20.5196,189100.0
2012-03-06 11:30:00,25.14,25.14,25.05,25.12,190300.0,20.5196,20.5196,20.4462,20.5033,190300.0
2012-03-06 11:40:00,25.12,25.16,25.05,25.06,329900.0,20.5033,20.5359,20.4462,20.4543,329900.0
2012-03-06 11:50:00,25.06,25.1,25.02,25.04,193100.0,20.4543,20.487,20.4217,20.438,193100.0
2012-03-06 12:00:00,25.05,25.07,24.94,24.95,114200.0,20.4462,20.4625,20.3564,20.3645,114200.0
2012-03-06 12:10:00,24.96,25.04,24.93,25.01,206900.0,20.3727,20.438,20.3482,20.4135,206900.0
2012-03-06 12:20:00,25.02,25.02,24.89,24.95,185600.0,20.4217,20.4217,20.3156,20.3645,185600.0
2012-03-06 12:30:00,24.95,25.0,24.95,24.98,94300.0,20.3645,20.4053,20.3645,20.389,94300.0
2012-03-06 12:40:00,24.99,25.01,24.97,24.97,72400.0,20.3972,20.4135,20.3809,20.3809,72400.0
2012-03-06 12:50:00,24.98,25.03,24.96,25.02,78300.0,20.389,20.4298,20.3727,20.4217,78300.0
2012-03-06 13:00:00,25.02,25.21,24.99,25.21,146200.0,20.4217,20.5768,20.3972,20.5768,146200.0
2012-03-06 13:10:00,25.21,25.23,25.11,25.19,93900.0,20.5768,20.5931,20.4951,20.5604,93900.0
2012-03-06 13:20:00,25.19,25.21,25.13,25.16,153500.0,20.5604,20.5768,20.5115,20.5359,153500.0
2012-03-06 13:30:00,25.17,25.24,25.17,25.2,130400.0,20.5441,20.6012,20.5441,20.5686,130400.0
2012-03-06 13:40:00,25.2,25.36,25.13,25.36,167600.0,20.5686,20.6992,20.5115,20.6992,167600.0
2012-03-06 13:50:00,25.35,25.36,25.3,25.31,225100.0,20.691,20.6992,20.6502,20.6584,225100.0
2012-03-06 14:00:00,25.32,25.38,25.3,25.38,100200.0,20.6665,20.7155,20.6502,20.7155,100200.0
2012-03-06 14:10:00,25.38,25.42,25.36,25.39,84200.0,20.7155,20.7482,20.6992,20.7237,84200.0
2012-03-06 14:20:00,25.38,25.39,25.23,25.26,129500.0,20.7155,20.7237,20.5931,20.6176,129500.0
2012-03-06 14:30:00,25.26,25.26,25.22,25.24,122800.0,20.6176,20.6176,20.5849,20.6012,122800.0
2012-03-06 14:40:00,25.25,25.26,25.2,25.22,160000.0,20.6094,20.6176,20.5686,20.5849,160000.0
2012-03-06 14:50:00,25.22,25.26,25.21,25.23,67300.0,20.5849,20.6176,20.5768,20.5931,67300.0
2012-03-06 15:00:00,25.23,25.33,25.22,25.33,97900.0,20.5931,20.6747,20.5849,20.6747,97900.0
2012-03-06 15:10:00,25.33,25.35,25.27,25.34,101800.0,20.6747,20.691,20.6257,20.6829,101800.0
2012-03-06 15:20:00,25.34,25.37,25.3,25.32,125400.0,20.6829,20.7073,20.6502,20.6665,125400.0
2012-03-06 15:30:00,25.31,25.35,25.27,25.33,162000.0,20.6584,20.691,20.6257,20.6747,162000.0
2012-03-06 15:40:00,25.33,25.39,25.32,25.39,187500.0,20.6747,20.7237,20.6665,20.7237,187500.0
2012-03-06 15:50:00,25.39,25.49,25.36,25.37,384800.0,20.7237,20.8053,20.6992,20.7073,384800.0
2012-03-07 09:30:00,25.92,26.07,25.61,25.69,150600.0,21.1563,21.2787,20.9032,20.9685,150600.0
2012-03-07 09:40:00,25.7,25.71,25.5,25.57,62900.0,20.9767,20.9849,20.8135,20.8706,62900.0
2012-03-07 09:50:00,25.6,25.77,25.6,25.72,71000.0,20.8951,21.0338,20.8951,20.993,71000.0
2012-03-07 10:00:00,25.73,25.82,25.57,25.57,144800.0,21.0012,21.0746,20.8706,20.8706,144800.0
2012-03-07 10:10:00,25.57,25.79,25.57,25.78,70600.0,20.8706,21.0502,20.8706,21.042,70600.0
2012-03-07 10:20:00,25.78,25.84,25.7,25.84,63700.0,21.042,21.091,20.9767,21.091,63700.0
2012-03-07 10:30:00,25.84,25.87,25.77,25.82,73800.0,21.091,21.1155,21.0338,21.0746,73800.0
2012-03-07 10:40:00,25.83,25.86,25.61,25.63,58700.0,21.0828,21.1073,20.9032,20.9196,58700.0
2012-03-07 10:50:00,25.63,25.77,25.62,25.77,50600.0,20.9196,21.0338,20.9114,21.0338,50600.0
2012-03-07 11:00:00,25.77,25.86,25.77,25.86,56300.0,21.0338,21.1073,21.0338,21.1073,56300.0
2012-03-07 11:10:00,25.86,25.88,25.84,25.88,46800.0,21.1073,21.1236,21.091,21.1236,46800.0
2012-03-07 11:20:00,25.87,25.99,25.87,25.99,52700.0,21.1155,21.2134,21.1155,21.2134,52700.0
2012-03-07 11:30:00,25.99,26.07,25.94,26.06,93500.0,21.2134,21.2787,21.1726,21.2705,93500.0
2012-03-07 11:40:00,26.06,26.06,25.97,26.0,77100.0,21.2705,21.2705,21.1971,21.2216,77100.0
2012-03-07 11:50:00,26.0,26.07,25.99,25.99,126700.0,21.2216,21.2787,21.2134,21.2134,126700.0
2012-03-07 12:00:00,26.0,26.07,25.95,25.95,51900.0,21.2216,21.2787,21.1807,21.1807,51900.0
2012-03-07 12:10:00,25.95,25.95,25.89,25.92,62700.0,21.1807,21.1807,21.1318,21.1563,62700.0
2012-03-07 12:20:00,25.93,25.99,25.9,25.98,46800.0,21.1644,21.2134,21.1399,21.2052,46800.0
2012-03-07 12:30:00,25.99,25.99,25.93,25.94,162100.0,21.2134,21.2134,21.1644,21.1726,162100.0
2012-03-07 12:40:00,25.93,25.95,25.92,25.94,54000.0,21.1644,21.1807,21.1563,21.1726,54000.0
2012-03-07 12:50:00,25.94,25.96,25.91,25.91,101600.0,21.1726,21.1889,21.1481,21.1481,101600.0
2012-03-07 13:00:00,25.91,25.92,25.83,25.86,89700.0,21.1481,21.1563,21.0828,21.1073,89700.0
2012-03-07 13:10:00,25.86,25.91,25.84,25.88,61600.0,21.1073,21.1481,21.091,21.1236,61600.0
2012-03-07 13:20:00,25.89,25.89,25.86,25.87,38400.0,21.1318,21.1318,21.1073,21.1155,38400.0
2012-03-07 13:30:00,25.88,26.05,25.85,25.99,810000.0,21.1236,21.2624,21.0991,21.2134,810000.0
2012-03-07 13:40:00,25.99,26.0,25.61,25.76,307000.0,21.2134,21.2216,20.9032,21.0257,307000.0
2012-03-07 13:50:00,25.75,25.81,25.72,25.78,104500.0,21.0175,21.0665,20.993,21.042,104500.0
2012-03-07 14:00:00,25.79,25.92,25.79,25.9,103600.0,21.0502,21.1563,21.0502,21.1399,103600.0
2012-03-07 14:10:00,25.9,25.97,25.88,25.96,99700.0,21.1399,21.1971,21.1236,21.1889,99700.0
2012-03-07 14:20:00,25.96,25.96,25.88,25.9,81100.0,21.1889,21.1889,21.1236,21.1399,81100.0
2012-03-07 14:30:00,25.9,25.92,25.82,25.91,120900.0,21.1399,21.1563,21.0746,21.1481,120900.0
2012-03-07 14:40:00,25.9,25.93,25.83,25.83,110200.0,21.1399,21.1644,21.0828,21.0828,110200.0
2012-03-07 14:50:00,25.83,25.92,25.83,25.91,63700.0,21.0828,21.1563,21.0828,21.1481,63700.0
2012-03-07 15:00:00,25.9,25.92,25.85,25.86,94100.0,21.1399,21.1563,21.0991,21.1073,94100.0
2012-03-07 15:10:00,25.86,25.92,25.83,25.92,75000.0,21.1073,21.1563,21.0828,21.1563,75000.0
2012-03-07 15:20:00,25.92,25.96,25.89,25.93,118900.0,21.1563,21.1889,21.1318,21.1644,118900.0
2012-03-07 15:30:00,25.93,26.04,25.92,26.01,223100.0,21.1644,21.2542,21.1563,21.2297,223100.0
2012-03-07 15:40:00,26.01,26.17,26.01,26.12,383600.0,21.2297,21.3603,21.2297,21.3195,383600.0
2012-03-07 15:50:00,26.11,26.13,26.04,26.09,420300.0,21.3113,21.3277,21.2542,21.295,420300.0
2012-03-08 09:30:00,26.33,26.54,26.21,26.35,141500.0,21.4909,21.6623,21.393,21.5072,141500.0
2012-03-08 09:40:00,26.33,26.39,26.18,26.19,152800.0,21.4909,21.5399,21.3685,21.3766,152800.0
2012-03-08 09:50:00,26.18,26.23,26.15,26.18,88000.0,21.3685,21.4093,21.344,21.3685,88000.0
2012-03-08 10:00:00,26.19,26.25,26.14,26.23,73600.0,21.3766,21.4256,21.3358,21.4093,73600.0
2012-03-08 10:10:00,26.22,26.24,26.16,26.2,60600.0,21.4011,21.4175,21.3522,21.3848,60600.0
2012-03-08 10:20:00,26.19,26.2,26.08,26.14,126900.0,21.3766,21.3848,21.2869,21.3358,126900.0
2012-03-08 10:30:00,26.14,26.21,26.12,26.15,220900.0,21.3358,21.393,21.3195,21.344,220900.0
2012-03-08 10:40:00,26.15,26.39,26.14,26.33,87700.0,21.344,21.5399,21.3358,21.4909,87700.0
2012-03-08 10:50:00,26.34,26.43,26.34,26.43,54300.0,21.4991,21.5725,21.4991,21.5725,54300.0
2012-03-08 11:00:00,26.44,26.65,26.44,26.59,97700.0,21.5807,21.7521,21.5807,21.7031,97700.0
2012-03-08 11:10:00,26.59,26.61,26.54,26.61,69800.0,21.7031,21.7194,21.6623,21.7194,69800.0
2012-03-08 11:20:00,26.61,26.62,26.55,26.56,42400.0,21.7194,21.7276,21.6705,21.6786,42400.0
2012-03-08 11:30:00,26.56,26.57,26.51,26.57,31500.0,21.6786,21.6868,21.6378,21.6868,31500.0
2012-03-08 11:40:00,26.57,26.58,26.51,26.51,55400.0,21.6868,21.695,21.6378,21.6378,55400.0
2012-03-08 11:50:00,26.51,26.52,26.42,26.44,76900.0,21.6378,21.646,21.5644,21.5807,76900.0
2012-03-08 12:00:00,26.44,26.49,26.43,26.46,50400.0,21.5807,21.6215,21.5725,21.597,50400.0
2012-03-08 12:10:00,26.46,26.5,26.44,26.44,34600.0,21.597,21.6297,21.5807,21.5807,34600.0
2012-03-08 12:20:00,26.44,26.47,26.44,26.45,21500.0,21.5807,21.6052,21.5807,21.5889,21500.0
2012-03-08 12:30:00,26.46,26.46,26.36,26.39,40600.0,21.597,21.597,21.5154,21.5399,40600.0
2012-03-08 12:40:00,26.39,26.4,26.36,26.36,21300.0,21.5399,21.548,21.5154,21.5154,21300.0
2012-03-08 12:50:00,26.37,26.41,26.37,26.39,67500.0,21.5236,21.5562,21.5236,21.5399,67500.0
2012-03-08 13:00:00,26.4,26.4,26.32,26.36,45300.0,21.548,21.548,21.4827,21.5154,45300.0
2012-03-08 13:10:00,26.36,26.42,26.34,26.42,121400.0,21.5154,21.5644,21.4991,21.5644,121400.0
2012-03-08 13:20:00,26.41,26.55,26.41,26.54,160400.0,21.5562,21.6705,21.5562,21.6623,160400.0
2012-03-08 13:30:00,26.54,26.58,26.54,26.57,132000.0,21.6623,21.695,21.6623,21.6868,132000.0
2012-03-08 13:40:00,26.57,26.68,26.55,26.68,182600.0,21.6868,21.7766,21.6705,21.7766,182600.0
2012-03-08 13:50:00,26.68,26.68,26.6,26.6,41300.0,21.7766,21.7766,21.7113,21.7113,41300.0
2012-03-08 14:00:00,26.61,26.68,26.61,26.67,30000.0,21.7194,21.7766,21.7194,21.7684,30000.0
2012-03-08 14:10:00,26.67,26.67,26.57,26.6,29000.0,21.7684,21.7684,21.6868,21.7113,29000.0
2012-03-08 14:20:00,26.6,26.66,26.59,26.65,22400.0,21.7113,21.7603,21.7031,21.7521,22400.0
2012-03-08 14:30:00,26.66,26.66,26.57,26.63,30400.0,21.7603,21.7603,21.6868,21.7358,30400.0
2012-03-08 14:40:00,26.63,26.67,26.63,26.65,28300.0,21.7358,21.7684,21.7358,21.7521,28300.0
2012-03-08 14:50:00,26.65,26.72,26.65,26.69,66200.0,21.7521,21.8092,21.7521,21.7847,66200.0
2012-03-08 15:00:00,26.69,26.7,26.64,26.68,46900.0,21.7847,21.7929,21.7439,21.7766,46900.0
2012-03-08 15:10:00,26.68,26.82,26.67,26.81,54400.0,21.7766,21.8909,21.7684,21.8827,54400.0
2012-03-08 15:20:00,26.82,26.84,26.73,26.76,69200.0,21.8909,21.9072,21.8174,21.8419,69200.0
2012-03-08 15:30:00,26.76,26.78,26.68,26.74,127300.0,21.8419,21.8582,21.7766,21.8256,127300.0
2012-03-08 15:40:00,26.74,26.8,26.73,26.76,102600.0,21.8256,21.8745,21.8174,21.8419,102600.0
2012-03-08 15:50:00,26.77,26.82,26.75,26.77,211400.0,21.85,21.8909,21.8337,21.85,211400.0
2012-03-09 09:30:00,27.01,27.31,26.99,27.14,310800.0,22.0459,22.2908,22.0296,22.152,310800.0
2012-03-09 09:40:00,27.12,27.14,26.9,26.93,379600.0,22.1357,22.152,21.9562,21.9806,379600.0
2012-03-09 09:50:00,26.92,27.0,26.78,26.9,151900.0,21.9725,22.0378,21.8582,21.9562,151900.0
2012-03-09 10:00:00,26.9,26.96,26.85,26.89,153600.0,21.9562,22.0051,21.9153,21.948,153600.0
2012-03-09 10:10:00,26.9,26.9,26.66,26.87,206300.0,21.9562,21.9562,21.7603,21.9317,206300.0
2012-03-09 10:20:00,26.88,27.01,26.87,26.98,231000.0,21.9398,22.0459,21.9317,22.0214,231000.0
2012-03-09 10:30:00,26.99,27.01,26.88,26.88,71900.0,22.0296,22.0459,21.9398,21.9398,71900.0
2012-03-09 10:40:00,26.88,26.88,26.74,26.77,110000.0,21.9398,21.9398,21.8256,21.85,110000.0
2012-03-09 10:50:00,26.77,26.82,26.76,26.79,110500.0,21.85,21.8909,21.8419,21.8664,110500.0
2012-03-09 11:00:00,26.79,26.91,26.74,26.9,260200.0,21.8664,21.9643,21.8256,21.9562,260200.0
2012-03-09 11:10:00,26.91,26.96,26.88,26.94,154500.0,21.9643,22.0051,21.9398,21.9888,154500.0
2012-03-09 11:20:00,26.94,26.97,26.87,26.87,68600.0,21.9888,22.0133,21.9317,21.9317,68600.0
2012-03-09 11:30:00,26.87,26.87,26.77,26.82,52300.0,21.9317,21.9317,21.85,21.8909,52300.0
2012-03-09 11:40:00,26.82,26.9,26.8,26.9,76600.0,21.8909,21.9562,21.8745,21.9562,76600.0
2012-03-09 11:50:00,26.9,26.91,26.78,26.78,93100.0,21.9562,21.9643,21.8582,21.8582,93100.0
2012-03-09 12:00:00,26.79,26.8,26.72,26.78,115500.0,21.8664,21.8745,21.8092,21.8582,115500.0
2012-03-09 12:10:00,26.78,26.84,26.77,26.8,46700.0,21.8582,21.9072,21.85,21.8745,46700.0
2012-03-09 12:20:00,26.8,26.83,26.79,26.82,44400.0,21.8745,21.899,21.8664,21.8909,44400.0
2012-03-09 12:30:00,26.81,26.82,26.74,26.75,78200.0,21.8827,21.8909,21.8256,21.8337,78200.0
2012-03-09 12:40:00,26.75,26.84,26.74,26.84,41700.0,21.8337,21.9072,21.8256,21.9072,41700.0
2012-03-09 12:50:00,26.84,26.87,26.83,26.85,44100.0,21.9072,21.9317,21.899,21.9153,44100.0
2012-03-09 13:00:00,26.85,26.91,26.85,26.88,36400.0,21.9153,21.9643,21.9153,21.9398,36400.0
2012-03-09 13:10:00,26.89,26.9,26.86,26.87,46000.0,21.948,21.9562,21.9235,21.9317,46000.0
2012-03-09 13:20:00,26.86,26.89,26.79,26.88,42400.0,21.9235,21.948,21.8664,21.9398,42400.0
2012-03-09 13:30:00,26.88,26.9,26.83,26.89,40900.0,21.9398,21.9562,21.899,21.948,40900.0
2012-03-09 13:40:00,26.89,26.93,26.89,26.92,36200.0,21.948,21.9806,21.948,21.9725,36200.0
2012-03-09 13:50:00,26.92,26.93,26.85,26.89,101300.0,21.9725,21.9806,21.9153,21.948,101300.0
2012-03-09 14:00:00,26.9,26.96,26.9,26.93,64100.0,21.9562,22.0051,21.9562,21.9806,64100.0
2012-03-09 14:10:00,26.93,26.99,26.93,26.99,65100.0,21.9806,22.0296,21.9806,22.0296,65100.0
2012-03-09 14:20:00,26.98,27.02,26.96,26.97,116200.0,22.0214,22.0541,22.0051,22.0133,116200.0
2012-03-09 14:30:00,26.97,27.02,26.97,27.0,47800.0,22.0133,22.0541,22.0133,22.0378,47800.0
2012-03-09 14:40:00,27.0,27.01,26.97,26.97,37700.0,22.0378,22.0459,22.0133,22.0133,37700.0
2012-03-09 14:50:00,26.96,26.96,26.77,26.8,220600.0,22.0051,22.0051,21.85,21.8745,220600.0
2012-03-09 15:00:00,26.8,26.82,26.78,26.8,193600.0,21.8745,21.8909,21.8582,21.8745,193600.0
2012-03-09 15:10:00,26.8,26.98,26.78,26.96,557700.0,21.8745,22.0214,21.8582,22.0051,557700.0
2012-03-09 15:20:00,26.96,26.96,26.84,26.89,153300.0,22.0051,22.0051,21.9072,21.948,153300.0
2012-03-09 15:30:00,26.89,26.93,26.82,26.91,137000.0,21.948,21.9806,21.8909,21.9643,137000.0
2012-03-09 15:40:00,26.91,26.93,26.88,26.93,105600.0,21.9643,21.9806,21.9398,21.9806,105600.0
2012-03-09 15:50:00,26.92,26.93,26.87,26.91,227100.0,21.9725,21.9806,21.9317,21.9643,227100.0
2012-03-12 09:30:00,26.83,26.9,26.62,26.77,127800.0,21.899,21.9562,21.7276,21.85,127800.0
2012-03-12 09:40:00,26.77,26.92,26.74,26.76,49400.0,21.85,21.9725,21.8256,21.8419,49400.0
2012-03-12 09:50:00,26.77,26.85,26.7,26.78,63000.0,21.85,21.9153,21.7929,21.8582,63000.0
2012-03-12 10:00:00,26.78,26.84,26.65,26.77,72000.0,21.8582,21.9072,21.7521,21.85,72000.0
2012-03-12 10:10:00,26.77,26.84,26.7,26.81,45000.0,21.85,21.9072,21.7929,21.8827,45000.0
2012-03-12 10:20:00,26.79,26.79,26.6,26.65,36900.0,21.8664,21.8664,21.7113,21.7521,36900.0
2012-03-12 10:30:00,26.65,26.65,26.43,26.49,64000.0,21.7521,21.7521,21.5725,21.6215,64000.0
2012-03-12 10:40:00,26.49,26.63,26.46,26.58,33100.0,21.6215,21.7358,21.597,21.695,33100.0
2012-03-12 10:50:00,26.58,26.61,26.45,26.5,68000.0,21.695,21.7194,21.5889,21.6297,68000.0
2012-03-12 11:00:00,26.51,26.6,26.49,26.55,50600.0,21.6378,21.7113,21.6215,21.6705,50600.0
2012-03-12 11:10:00,26.56,26.61,26.52,26.52,52100.0,21.6786,21.7194,21.646,21.646,52100.0
2012-03-12 11:20:00,26.52,26.6,26.46,26.56,71400.0,21.646,21.7113,21.597,21.6786,71400.0
2012-03-12 11:30:00,26.55,26.61,26.55,26.6,23900.0,21.6705,21.7194,21.6705,21.7113,23900.0
2012-03-12 11:40:00,26.59,26.6,26.55,26.58,38000.0,21.7031,21.7113,21.6705,21.695,38000.0
2012-03-12 11:50:00,26.57,26.62,26.56,26.58,43200.0,21.6868,21.7276,21.6786,21.695,43200.0
2012-03-12 12:00:00,26.58,26.73,26.52,26.69,64900.0,21.695,21.8174,21.646,21.7847,64900.0
2012-03-12 12:10:00,26.69,26.71,26.61,26.61,59900.0,21.7847,21.8011,21.7194,21.7194,59900.0
2012-03-12 12:20:00,26.6,26.6,26.52,26.53,35800.0,21.7113,21.7113,21.646,21.6542,35800.0
2012-03-12 12:30:00,26.53,26.53,26.45,26.5,35700.0,21.6542,21.6542,21.5889,21.6297,35700.0
2012-03-12 12:40:00,26.49,26.63,26.47,26.62,53900.0,21.6215,21.7358,21.6052,21.7276,53900.0
2012-03-12 12:50:00,26.63,26.63,26.55,26.57,33700.0,21.7358,21.7358,21.6705,21.6868,33700.0
2012-03-12 13:00:00,26.58,26.59,26.52,26.55,67100.0,21.695,21.7031,21.646,21.6705,67100.0
2012-03-12 13:10:00,26.55,26.57,26.49,26.53,54800.0,21.6705,21.6868,21.6215,21.6542,54800.0
2012-03-12 13:20:00,26.52,26.58,26.51,26.54,60500.0,21.646,21.695,21.6378,21.6623,60500.0
2012-03-12 13:30:00,26.54,26.62,26.53,26.59,57600.0,21.6623,21.7276,21.6542,21.7031,57600.0
2012-03-12 13:40:00,26.59,26.68,26.58,26.6,58800.0,21.7031,21.7766,21.695,21.7113,58800.0
2012-03-12 13:50:00,26.6,26.6,26.51,26.58,68900.0,21.7113,21.7113,21.6378,21.695,68900.0
2012-03-12 14:00:00,26.57,26.57,26.53,26.55,48000.0,21.6868,21.6868,21.6542,21.6705,48000.0
2012-03-12 14:10:00,26.55,26.55,26.48,26.5,89100.0,21.6705,21.6705,21.6133,21.6297,89100.0
2012-03-12 14:20:00,26.5,26.53,26.49,26.52,105600.0,21.6297,21.6542,21.6215,21.646,105600.0
2012-03-12 14:30:00,26.51,26.51,26.48,26.49,106300.0,21.6378,21.6378,21.6133,21.6215,106300.0
2012-03-12 14:40:00,26.5,26.5,26.43,26.46,135300.0,21.6297,21.6297,21.5725,21.597,135300.0
2012-03-12 14:50:00,26.47,26.49,26.47,26.48,48300.0,21.6052,21.6215,21.6052,21.6133,48300.0
2012-03-12 15:00:00,26.48,26.48,26.45,26.48,89000.0,21.6133,21.6133,21.5889,21.6133,89000.0
2012-03-12 15:10:00,26.48,26.5,26.46,26.5,60100.0,21.6133,21.6297,21.597,21.6297,60100.0
2012-03-12 15:20:00,26.49,26.52,26.49,26.5,48700.0,21.6215,21.646,21.6215,21.6297,48700.0
2012-03-12 15:30:00,26.49,26.5,26.45,26.45,100100.0,21.6215,21.6297,21.5889,21.5889,100100.0
2012-03-12 15:40:00,26.45,26.45,26.36,26.43,185300.0,21.5889,21.5889,21.5154,21.5725,185300.0
2012-03-12 15:50:00,26.43,26.46,26.38,26.45,266900.0,21.5725,21.597,21.5317,21.5889,266900.0
2012-03-13 09:30:00,26.63,26.88,26.61,26.79,94500.0,21.7358,21.9398,21.7194,21.8664,94500.0
2012-03-13 09:40:00,26.77,26.8,26.66,26.67,112500.0,21.85,21.8745,21.7603,21.7684,112500.0
2012-03-13 09:50:00,26.67,26.77,26.67,26.75,59900.0,21.7684,21.85,21.7684,21.8337,59900.0
2012-03-13 10:00:00,26.76,26.79,26.63,26.69,90000.0,21.8419,21.8664,21.7358,21.7847,90000.0
2012-03-13 10:10:00,26.69,26.76,26.66,26.71,78600.0,21.7847,21.8419,21.7603,21.8011,78600.0
2012-03-13 10:20:00,26.71,26.75,26.68,26.72,61700.0,21.8011,21.8337,21.7766,21.8092,61700.0
2012-03-13 10:30:00,26.72,26.76,26.72,26.75,96800.0,21.8092,21.8419,21.8092,21.8337,96800.0
2012-03-13 10:40:00,26.75,26.8,26.7,26.7,118400.0,21.8337,21.8745,21.7929,21.7929,118400.0
2012-03-13 10:50:00,26.69,26.7,26.63,26.67,92100.0,21.7847,21.7929,21.7358,21.7684,92100.0
2012-03-13 11:00:00,26.67,26.68,26.59,26.6,139600.0,21.7684,21.7766,21.7031,21.7113,139600.0
2012-03-13 11:10:00,26.6,26.61,26.49,26.49,209800.0,21.7113,21.7194,21.6215,21.6215,209800.0
2012-03-13 11:20:00,26.5,26.6,26.47,26.59,233900.0,21.6297,21.7113,21.6052,21.7031,233900.0
2012-03-13 11:30:00,26.59,26.79,26.59,26.79,64900.0,21.7031,21.8664,21.7031,21.8664,64900.0
2012-03-13 11:40:00,26.79,26.8,26.68,26.74,82800.0,21.8664,21.8745,21.7766,21.8256,82800.0
2012-03-13 11:50:00,26.74,26.75,26.71,26.75,38500.0,21.8256,21.8337,21.8011,21.8337,38500.0
2012-03-13 12:00:00,26.75,26.79,26.73,26.78,66100.0,21.8337,21.8664,21.8174,21.8582,66100.0
2012-03-13 12:10:00,26.78,26.8,26.72,26.73,55000.0,21.8582,21.8745,21.8092,21.8174,55000.0
2012-03-13 12:20:00,26.72,26.76,26.72,26.75,37100.0,21.8092,21.8419,21.8092,21.8337,37100.0
2012-03-13 12:30:00,26.75,26.75,26.7,26.74,64300.0,21.8337,21.8337,21.7929,21.8256,64300.0
2012-03-13 12:40:00,26.74,26.75,26.69,26.72,46300.0,21.8256,21.8337,21.7847,21.8092,46300.0
2012-03-13 12:50:00,26.72,26.76,26.72,26.72,20800.0,21.8092,21.8419,21.8092,21.8092,20800.0
2012-03-13 13:00:00,26.72,26.74,26.71,26.73,38100.0,21.8092,21.8256,21.8011,21.8174,38100.0
2012-03-13 13:10:00,26.74,26.76,26.74,26.76,29800.0,21.8256,21.8419,21.8256,21.8419,29800.0
2012-03-13 13:20:00,26.77,26.8,26.74,26.74,71900.0,21.85,21.8745,21.8256,21.8256,71900.0
2012-03-13 13:30:00,26.74,26.78,26.72,26.78,41400.0,21.8256,21.8582,21.8092,21.8582,41400.0
2012-03-13 13:40:00,26.79,26.84,26.75,26.83,54600.0,21.8664,21.9072,21.8337,21.899,54600.0
2012-03-13 13:50:00,26.83,26.84,26.81,26.82,24600.0,21.899,21.9072,21.8827,21.8909,24600.0
2012-03-13 14:00:00,26.82,26.82,26.77,26.8,36100.0,21.8909,21.8909,21.85,21.8745,36100.0
2012-03-13 14:10:00,26.81,26.9,26.79,26.9,59700.0,21.8827,21.9562,21.8664,21.9562,59700.0
2012-03-13 14:20:00,26.89,26.93,26.84,26.89,72200.0,21.948,21.9806,21.9072,21.948,72200.0
2012-03-13 14:30:00,26.9,26.95,26.85,26.88,93700.0,21.9562,21.997,21.9153,21.9398,93700.0
2012-03-13 14:40:00,26.9,26.96,26.89,26.92,92400.0,21.9562,22.0051,21.948,21.9725,92400.0
2012-03-13 14:50:00,26.92,26.93,26.87,26.92,63200.0,21.9725,21.9806,21.9317,21.9725,63200.0
2012-03-13 15:00:00,26.93,27.0,26.89,26.97,81300.0,21.9806,22.0378,21.948,22.0133,81300.0
2012-03-13 15:10:00,26.97,26.98,26.93,26.98,70300.0,22.0133,22.0214,21.9806,22.0214,70300.0
2012-03-13 15:20:00,26.98,27.0,26.91,26.96,148300.0,22.0214,22.0378,21.9643,22.0051,148300.0
2012-03-13 15:30:00,26.97,27.08,26.96,27.07,187000.0,22.0133,22.1031,22.0051,22.0949,187000.0
2012-03-13 15:40:00,27.07,27.1,27.04,27.07,127400.0,22.0949,22.1194,22.0704,22.0949,127400.0
2012-03-13 15:50:00,27.07,27.14,27.06,27.14,209900.0,22.0949,22.152,22.0867,22.152,209900.0
2012-03-14 09:30:00,27.23,27.5,27.17,27.49,115800.0,22.2255,22.4459,22.1765,22.4377,115800.0
2012-03-14 09:40:00,27.48,27.64,27.41,27.63,90700.0,22.4296,22.5601,22.3724,22.552,90700.0
2012-03-14 09:50:00,27.63,27.69,27.56,27.59,122100.0,22.552,22.601,22.4949,22.5193,122100.0
2012-03-14 10:00:00,27.59,27.74,27.51,27.74,118100.0,22.5193,22.6418,22.454,22.6418,118100.0
2012-03-14 10:10:00,27.74,27.83,27.68,27.78,196500.0,22.6418,22.7152,22.5928,22.6744,196500.0
2012-03-14 10:20:00,27.78,27.78,27.6,27.67,156400.0,22.6744,22.6744,22.5275,22.5846,156400.0
2012-03-14 10:30:00,27.67,27.8,27.66,27.8,123800.0,22.5846,22.6907,22.5765,22.6907,123800.0
2012-03-14 10:40:00,27.8,27.92,27.76,27.78,218600.0,22.6907,22.7887,22.6581,22.6744,218600.0
2012-03-14 10:50:00,27.77,27.78,27.61,27.65,128100.0,22.6663,22.6744,22.5357,22.5683,128100.0
2012-03-14 11:00:00,27.65,27.66,27.5,27.6,69600.0,22.5683,22.5765,22.4459,22.5275,69600.0
2012-03-14 11:10:00,27.6,27.65,27.55,27.56,65200.0,22.5275,22.5683,22.4867,22.4949,65200.0
2012-03-14 11:20:00,27.55,27.61,27.53,27.53,38800.0,22.4867,22.5357,22.4704,22.4704,38800.0
2012-03-14 11:30:00,27.53,27.53,27.42,27.48,49100.0,22.4704,22.4704,22.3806,22.4296,49100.0
2012-03-14 11:40:00,27.48,27.52,27.44,27.5,55600.0,22.4296,22.4622,22.3969,22.4459,55600.0
2012-03-14 11:50:00,27.51,27.54,27.5,27.53,35000.0,22.454,22.4785,22.4459,22.4704,35000.0
2012-03-14 12:00:00,27.53,27.54,27.51,27.53,32000.0,22.4704,22.4785,22.454,22.4704,32000.0
2012-03-14 12:10:00,27.53,27.55,27.5,27.5,29900.0,22.4704,22.4867,22.4459,22.4459,29900.0
2012-03-14 12:20:00,27.51,27.52,27.45,27.45,49800.0,22.454,22.4622,22.4051,22.4051,49800.0
2012-03-14 12:30:00,27.44,27.58,27.4,27.55,43900.0,22.3969,22.5112,22.3643,22.4867,43900.0
2012-03-14 12:40:00,27.54,27.54,27.46,27.49,25100.0,22.4785,22.4785,22.4132,22.4377,25100.0
2012-03-14 12:50:00,27.5,27.52,27.49,27.5,39900.0,22.4459,22.4622,22.4377,22.4459,39900.0
2012-03-14 13:00:00,27.5,27.55,27.47,27.55,32600.0,22.4459,22.4867,22.4214,22.4867,32600.0
2012-03-14 13:10:00,27.55,27.6,27.55,27.57,55900.0,22.4867,22.5275,22.4867,22.503,55900.0
2012-03-14 13:20:00,27.57,27.7,27.57,27.68,80300.0,22.503,22.6091,22.503,22.5928,80300.0
2012-03-14 13:30:00,27.67,27.67,27.59,27.65,79100.0,22.5846,22.5846,22.5193,22.5683,79100.0
2012-03-14 13:40:00,27.65,27.66,27.6,27.64,140000.0,22.5683,22.5765,22.5275,22.5601,140000.0
2012-03-14 13:50:00,27.64,27.67,27.6,27.64,76800.0,22.5601,22.5846,22.5275,22.5601,76800.0
2012-03-14 14:00:00,27.65,27.66,27.6,27.62,82900.0,22.5683,22.5765,22.5275,22.5438,82900.0
2012-03-14 14:10:00,27.63,27.63,27.48,27.54,66100.0,22.552,22.552,22.4296,22.4785,66100.0
2012-03-14 14:20:00,27.53,27.63,27.49,27.62,65400.0,22.4704,22.552,22.4377,22.5438,65400.0
2012-03-14 14:30:00,27.63,27.73,27.6,27.65,137700.0,22.552,22.6336,22.5275,22.5683,137700.0
2012-03-14 14:40:00,27.65,27.69,27.6,27.65,74300.0,22.5683,22.601,22.5275,22.5683,74300.0
2012-03-14 14:50:00,27.65,27.71,27.62,27.7,50300.0,22.5683,22.6173,22.5438,22.6091,50300.0
2012-03-14 15:00:00,27.7,27.7,27.61,27.64,45200.0,22.6091,22.6091,22.5357,22.5601,45200.0
2012-03-14 15:10:00,27.64,27.65,27.57,27.59,73700.0,22.5601,22.5683,22.503,22.5193,73700.0
2012-03-14 15:20:00,27.59,27.72,27.58,27.71,116700.0,22.5193,22.6254,22.5112,22.6173,116700.0
2012-03-14 15:30:00,27.71,27.75,27.61,27.65,114500.0,22.6173,22.6499,22.5357,22.5683,114500.0
2012-03-14 15:40:00,27.65,27.72,27.63,27.7,153600.0,22.5683,22.6254,22.552,22.6091,153600.0
2012-03-14 15:50:00,27.7,27.73,27.66,27.72,324100.0,22.6091,22.6336,22.5765,22.6254,324100.0
2012-03-15 09:30:00,27.88,28.23,27.74,27.8,234000.0,22.756,23.0417,22.6418,22.6907,234000.0
2012-03-15 09:40:00,27.8,27.92,27.75,27.83,84200.0,22.6907,22.7887,22.6499,22.7152,84200.0
2012-03-15 09:50:00,27.83,28.15,27.82,28.01,197500.0,22.7152,22.9764,22.7071,22.8621,197500.0
2012-03-15 10:00:00,28.0,28.13,28.0,28.1,137000.0,22.854,22.9601,22.854,22.9356,137000.0
2012-03-15 10:10:00,28.1,28.2,27.96,28.2,232900.0,22.9356,23.0172,22.8213,23.0172,232900.0
2012-03-15 10:20:00,28.2,28.21,27.96,28.05,143700.0,23.0172,23.0254,22.8213,22.8948,143700.0
2012-03-15 10:30:00,28.05,28.15,28.01,28.04,71000.0,22.8948,22.9764,22.8621,22.8866,71000.0
2012-03-15 10:40:00,28.05,28.16,28.0,28.12,55500.0,22.8948,22.9846,22.854,22.9519,55500.0
2012-03-15 10:50:00,28.12,28.17,28.02,28.03,76400.0,22.9519,22.9927,22.8703,22.8785,76400.0
2012-03-15 11:00:00,28.04,28.09,28.0,28.02,83900.0,22.8866,22.9274,22.854,22.8703,83900.0
2012-03-15 11:10:00,28.03,28.06,28.0,28.01,41800.0,22.8785,22.903,22.854,22.8621,41800.0
2012-03-15 11:20:00,28.01,28.15,28.01,28.13,63200.0,22.8621,22.9764,22.8621,22.9601,63200.0
2012-03-15 11:30:00,28.12,28.17,28.05,28.09,49200.0,22.9519,22.9927,22.8948,22.9274,49200.0
2012-03-15 11:40:00,28.09,28.2,28.05,28.06,79900.0,22.9274,23.0172,22.8948,22.903,79900.0
2012-03-15 11:50:00,28.07,28.13,28.05,28.11,37300.0,22.9111,22.9601,22.8948,22.9438,37300.0
2012-03-15 12:00:00,28.1,28.18,28.09,28.15,39700.0,22.9356,23.0009,22.9274,22.9764,39700.0
2012-03-15 12:10:00,28.16,28.2,28.11,28.2,26500.0,22.9846,23.0172,22.9438,23.0172,26500.0
2012-03-15 12:20:00,28.18,28.25,28.16,28.25,81100.0,23.0009,23.058,22.9846,23.058,81100.0
2012-03-15 12:30:00,28.25,28.34,28.22,28.33,86200.0,23.058,23.1315,23.0336,23.1233,86200.0
2012-03-15 12:40:00,28.33,28.4,28.28,28.31,77600.0,23.1233,23.1805,23.0825,23.107,77600.0
2012-03-15 12:50:00,28.3,28.3,28.14,28.21,94600.0,23.0989,23.0989,22.9683,23.0254,94600.0
2012-03-15 13:00:00,28.21,28.25,28.2,28.23,27900.0,23.0254,23.058,23.0172,23.0417,27900.0
2012-03-15 13:10:00,28.23,28.24,28.16,28.18,53400.0,23.0417,23.0499,22.9846,23.0009,53400.0
2012-03-15 13:20:00,28.18,28.24,28.04,28.07,76600.0,23.0009,23.0499,22.8866,22.9111,76600.0
2012-03-15 13:30:00,28.08,28.18,28.08,28.16,38600.0,22.9193,23.0009,22.9193,22.9846,38600.0
2012-03-15 13:40:00,28.16,28.16,28.05,28.1,51400.0,22.9846,22.9846,22.8948,22.9356,51400.0
2012-03-15 13:50:00,28.09,28.09,28.01,28.03,65800.0,22.9274,22.9274,22.8621,22.8785,65800.0
2012-03-15 14:00:00,28.04,28.12,27.99,28.11,85400.0,22.8866,22.9519,22.8458,22.9438,85400.0
2012-03-15 14:10:00,28.11,28.14,28.02,28.13,51000.0,22.9438,22.9683,22.8703,22.9601,51000.0
2012-03-15 14:20:00,28.13,28.21,28.12,28.19,180800.0,22.9601,23.0254,22.9519,23.0091,180800.0
2012-03-15 14:30:00,28.19,28.25,28.17,28.22,77500.0,23.0091,23.058,22.9927,23.0336,77500.0
2012-03-15 14:40:00,28.22,28.28,28.22,28.27,43100.0,23.0336,23.0825,23.0336,23.0744,43100.0
2012-03-15 14:50:00,28.27,28.3,28.25,28.28,25400.0,23.0744,23.0989,23.058,23.0825,25400.0
2012-03-15 15:00:00,28.27,28.31,28.26,28.26,108300.0,23.0744,23.107,23.0662,23.0662,108300.0
2012-03-15 15:10:00,28.27,28.32,28.25,28.3,131700.0,23.0744,23.1152,23.058,23.0989,131700.0
2012-03-15 15:20:00,28.3,28.34,28.26,28.33,91500.0,23.0989,23.1315,23.0662,23.1233,91500.0
2012-03-15 15:30:00,28.33,28.34,28.28,28.3,123700.0,23.1233,23.1315,23.0825,23.0989,123700.0
2012-03-15 15:40:00,28.3,28.35,28.26,28.27,143400.0,23.0989,23.1397,23.0662,23.0744,143400.0
2012-03-15 15:50:00,28.27,28.32,28.24,28.3,184600.0,23.0744,23.1152,23.0499,23.0989,184600.0
2012-03-16 09:30:00,27.95,28.5,27.95,28.22,382500.0,22.8132,23.2621,22.8132,23.0336,382500.0
2012-03-16 09:40:00,28.22,28.29,27.9,27.91,112900.0,23.0336,23.0907,22.7724,22.7805,112900.0
2012-03-16 09:50:00,27.92,27.92,27.75,27.76,193200.0,22.7887,22.7887,22.6499,22.6581,193200.0
2012-03-16 10:00:00,27.77,28.21,27.68,28.18,419800.0,22.6663,23.0254,22.5928,23.0009,419800.0
2012-03-16 10:10:00,28.17,28.27,27.98,28.02,212800.0,22.9927,23.0744,22.8377,22.8703,212800.0
2012-03-16 10:20:00,28.02,28.2,28.02,28.14,130700.0,22.8703,23.0172,22.8703,22.9683,130700.0
2012-03-16 10:30:00,28.15,28.2,28.08,28.12,77000.0,22.9764,23.0172,22.9193,22.9519,77000.0
2012-03-16 10:40:00,28.13,28.18,28.08,28.14,204600.0,22.9601,23.0009,22.9193,22.9683,204600.0
2012-03-16 10:50:00,28.13,28.15,28.01,28.08,168300.0,22.9601,22.9764,22.8621,22.9193,168300.0
2012-03-16 11:00:00,28.09,28.12,27.91,28.0,153600.0,22.9274,22.9519,22.7805,22.854,153600.0
2012-03-16 11:10:00,28.01,28.04,27.9,27.91,95500.0,22.8621,22.8866,22.7724,22.7805,95500.0
2012-03-16 11:20:00,27.91,27.99,27.88,27.97,56600.0,22.7805,22.8458,22.756,22.8295,56600.0
2012-03-16 11:30:00,27.97,27.99,27.91,27.94,34800.0,22.8295,22.8458,22.7805,22.805,34800.0
2012-03-16 11:40:00,27.95,27.99,27.92,27.96,23100.0,22.8132,22.8458,22.7887,22.8213,23100.0
2012-03-16 11:50:00,27.95,28.0,27.92,27.99,36900.0,22.8132,22.854,22.7887,22.8458,36900.0
2012-03-16 12:00:00,27.98,27.99,27.94,27.96,18000.0,22.8377,22.8458,22.805,22.8213,18000.0
2012-03-16 12:10:00,27.96,27.99,27.95,27.96,21000.0,22.8213,22.8458,22.8132,22.8213,21000.0
2012-03-16 12:20:00,27.97,28.0,27.94,27.98,62800.0,22.8295,22.854,22.805,22.8377,62800.0
2012-03-16 12:30:00,27.97,28.0,27.97,27.98,65000.0,22.8295,22.854,22.8295,22.8377,65000.0
2012-03-16 12:40:00,27.98,28.07,27.97,28.07,77500.0,22.8377,22.9111,22.8295,22.9111,77500.0
2012-03-16 12:50:00,28.06,28.06,28.02,28.04,15100.0,22.903,22.903,22.8703,22.8866,15100.0
2012-03-16 13:00:00,28.04,28.04,28.01,28.03,24700.0,22.8866,22.8866,22.8621,22.8785,24700.0
2012-03-16 13:10:00,28.03,28.07,28.0,28.0,44100.0,22.8785,22.9111,22.854,22.854,44100.0
2012-03-16 13:20:00,28.0,28.03,27.86,27.92,187000.0,22.854,22.8785,22.7397,22.7887,187000.0
2012-03-16 13:30:00,27.91,27.96,27.88,27.94,113700.0,22.7805,22.8213,22.756,22.805,113700.0
2012-03-16 13:40:00,27.94,27.94,27.88,27.92,44200.0,22.805,22.805,22.756,22.7887,44200.0
2012-03-16 13:50:00,27.92,28.03,27.9,28.03,82200.0,22.7887,22.8785,22.7724,22.8785,82200.0
2012-03-16 14:00:00,28.03,28.06,27.99,28.06,34800.0,22.8785,22.903,22.8458,22.903,34800.0
2012-03-16 14:10:00,28.05,28.07,28.01,28.03,55100.0,22.8948,22.9111,22.8621,22.8785,55100.0
2012-03-16 14:20:00,28.05,28.07,28.03,28.03,33000.0,22.8948,22.9111,22.8785,22.8785,33000.0
2012-03-16 14:30:00,28.04,28.04,27.99,28.01,48700.0,22.8866,22.8866,22.8458,22.8621,48700.0
2012-03-16 14:40:00,28.01,28.05,28.0,28.03,30500.0,22.8621,22.8948,22.854,22.8785,30500.0
2012-03-16 14:50:00,28.03,28.07,28.02,28.05,50700.0,22.8785,22.9111,22.8703,22.8948,50700.0
2012-03-16 15:00:00,28.05,28.06,28.0,28.03,39800.0,22.8948,22.903,22.854,22.8785,39800.0
2012-03-16 15:10:00,28.04,28.04,27.98,28.01,66800.0,22.8866,22.8866,22.8377,22.8621,66800.0
2012-03-16 15:20:00,28.02,28.09,28.0,28.08,64500.0,22.8703,22.9274,22.854,22.9193,64500.0
2012-03-16 15:30:00,28.07,28.08,28.02,28.03,61900.0,22.9111,22.9193,22.8703,22.8785,61900.0
2012-03-16 15:40:00,28.04,28.04,27.97,28.0,107300.0,22.8866,22.8866,22.8295,22.854,107300.0
2012-03-16 15:50:00,28.0,28.05,27.97,28.04,287900.0,22.854,22.8948,22.8295,22.8866,287900.0
2012-03-19 09:30:00,28.16,28.25,28.0,28.18,155600.0,22.9846,23.058,22.854,23.0009,155600.0
2012-03-19 09:40:00,28.19,28.47,28.19,28.38,184300.0,23.0091,23.2376,23.0091,23.1641,184300.0
2012-03-19 09:50:00,28.39,28.41,28.33,28.34,152100.0,23.1723,23.1886,23.1233,23.1315,152100.0
2012-03-19 10:00:00,28.35,28.35,27.96,27.97,171000.0,23.1397,23.1397,22.8213,22.8295,171000.0
2012-03-19 10:10:00,27.97,28.24,27.95,28.2,109500.0,22.8295,23.0499,22.8132,23.0172,109500.0
2012-03-19 10:20:00,28.2,28.26,28.16,28.26,65000.0,23.0172,23.0662,22.9846,23.0662,65000.0
2012-03-19 10:30:00,28.26,28.37,28.26,28.37,84700.0,23.0662,23.156,23.0662,23.156,84700.0
2012-03-19 10:40:00,28.37,28.46,28.37,28.43,83700.0,23.156,23.2294,23.156,23.205,83700.0
2012-03-19 10:50:00,28.43,28.55,28.43,28.53,90700.0,23.205,23.3029,23.205,23.2866,90700.0
2012-03-19 11:00:00,28.52,28.55,28.43,28.55,87600.0,23.2784,23.3029,23.205,23.3029,87600.0
2012-03-19 11:10:00,28.55,28.58,28.53,28.54,72800.0,23.3029,23.3274,23.2866,23.2947,72800.0
2012-03-19 11:20:00,28.54,28.65,28.53,28.59,137800.0,23.2947,23.3845,23.2866,23.3356,137800.0
2012-03-19 11:30:00,28.58,28.62,28.51,28.61,146200.0,23.3274,23.36,23.2703,23.3519,146200.0
2012-03-19 11:40:00,28.61,28.75,28.61,28.64,207200.0,23.3519,23.4661,23.3519,23.3764,207200.0
2012-03-19 11:50:00,28.64,28.71,28.64,28.71,72900.0,23.3764,23.4335,23.3764,23.4335,72900.0
2012-03-19 12:00:00,28.7,28.75,28.62,28.63,118000.0,23.4253,23.4661,23.36,23.3682,118000.0
2012-03-19 12:10:00,28.63,28.65,28.58,28.64,49700.0,23.3682,23.3845,23.3274,23.3764,49700.0
2012-03-19 12:20:00,28.63,28.67,28.58,28.59,82700.0,23.3682,23.4008,23.3274,23.3356,82700.0
2012-03-19 12:30:00,28.58,28.67,28.57,28.66,56600.0,23.3274,23.4008,23.3192,23.3927,56600.0
2012-03-19 12:40:00,28.66,28.68,28.62,28.63,121800.0,23.3927,23.409,23.36,23.3682,121800.0
2012-03-19 12:50:00,28.64,28.68,28.63,28.67,69400.0,23.3764,23.409,23.3682,23.4008,69400.0
2012-03-19 13:00:00,28.67,28.77,28.67,28.77,61500.0,23.4008,23.4825,23.4008,23.4825,61500.0
2012-03-19 13:10:00,28.78,28.9,28.77,28.9,61300.0,23.4906,23.5886,23.4825,23.5886,61300.0
2012-03-19 13:20:00,28.9,28.97,28.85,28.93,88600.0,23.5886,23.6457,23.5478,23.6131,88600.0
2012-03-19 13:30:00,28.94,28.95,28.87,28.93,88700.0,23.6212,23.6294,23.5641,23.6131,88700.0
2012-03-19 13:40:00,28.93,28.97,28.92,28.97,45900.0,23.6131,23.6457,23.6049,23.6457,45900.0
2012-03-19 13:50:00,28.96,29.01,28.94,28.98,77900.0,23.6376,23.6784,23.6212,23.6539,77900.0
2012-03-19 14:00:00,28.98,28.99,28.84,28.92,117900.0,23.6539,23.662,23.5396,23.6049,117900.0
2012-03-19 14:10:00,28.91,28.96,28.9,28.94,54700.0,23.5967,23.6376,23.5886,23.6212,54700.0
2012-03-19 14:20:00,28.94,28.96,28.88,28.9,129300.0,23.6212,23.6376,23.5723,23.5886,129300.0
2012-03-19 14:30:00,28.9,28.91,28.83,28.85,127200.0,23.5886,23.5967,23.5314,23.5478,127200.0
2012-03-19 14:40:00,28.85,28.86,28.84,28.85,57200.0,23.5478,23.5559,23.5396,23.5478,57200.0
2012-03-19 14:50:00,28.85,28.87,28.8,28.83,70100.0,23.5478,23.5641,23.507,23.5314,70100.0
2012-03-19 15:00:00,28.83,28.87,28.81,28.82,55200.0,23.5314,23.5641,23.5151,23.5233,55200.0
2012-03-19 15:10:00,28.83,28.84,28.77,28.82,63100.0,23.5314,23.5396,23.4825,23.5233,63100.0
2012-03-19 15:20:00,28.82,28.85,28.81,28.82,83100.0,23.5233,23.5478,23.5151,23.5233,83100.0
2012-03-19 15:30:00,28.82,28.86,28.77,28.77,137000.0,23.5233,23.5559,23.4825,23.4825,137000.0
2012-03-19 15:40:00,28.78,28.78,28.67,28.71,140700.0,23.4906,23.4906,23.4008,23.4335,140700.0
2012-03-19 15:50:00,28.7,28.71,28.62,28.67,299200.0,23.4253,23.4335,23.36,23.4008,299200.0
2012-03-20 09:30:00,28.48,28.58,28.28,28.53,176800.0,23.2458,23.3274,23.0825,23.2866,176800.0
2012-03-20 09:40:00,28.5,28.5,28.18,28.25,133600.0,23.2621,23.2621,23.0009,23.058,133600.0
2012-03-20 09:50:00,28.25,28.58,28.15,28.19,115200.0,23.058,23.3274,22.9764,23.0091,115200.0
2012-03-20 10:00:00,28.2,28.27,28.11,28.27,161200.0,23.0172,23.0744,22.9438,23.0744,161200.0
2012-03-20 10:10:00,28.27,28.32,28.15,28.2,63400.0,23.0744,23.1152,22.9764,23.0172,63400.0
2012-03-20 10:20:00,28.19,28.19,28.01,28.08,156800.0,23.0091,23.0091,22.8621,22.9193,156800.0
2012-03-20 10:30:00,28.08,28.16,28.05,28.12,67300.0,22.9193,22.9846,22.8948,22.9519,67300.0
2012-03-20 10:40:00,28.12,28.18,28.07,28.17,68300.0,22.9519,23.0009,22.9111,22.9927,68300.0
2012-03-20 10:50:00,28.18,28.3,28.17,28.23,83500.0,23.0009,23.0989,22.9927,23.0417,83500.0
2012-03-20 11:00:00,28.24,28.27,28.2,28.21,77300.0,23.0499,23.0744,23.0172,23.0254,77300.0
2012-03-20 11:10:00,28.2,28.25,28.15,28.2,60300.0,23.0172,23.058,22.9764,23.0172,60300.0
2012-03-20 11:20:00,28.2,28.35,28.2,28.3,89700.0,23.0172,23.1397,23.0172,23.0989,89700.0
2012-03-20 11:30:00,28.29,28.3,28.13,28.13,94000.0,23.0907,23.0989,22.9601,22.9601,94000.0
2012-03-20 11:40:00,28.12,28.13,28.04,28.04,98100.0,22.9519,22.9601,22.8866,22.8866,98100.0
2012-03-20 11:50:00,28.03,28.05,27.94,27.96,121100.0,22.8785,22.8948,22.805,22.8213,121100.0
2012-03-20 12:00:00,27.96,28.01,27.94,27.95,114000.0,22.8213,22.8621,22.805,22.8132,114000.0
2012-03-20 12:10:00,27.95,27.99,27.94,27.95,57200.0,22.8132,22.8458,22.805,22.8132,57200.0
2012-03-20 12:20:00,27.95,27.95,27.9,27.91,40900.0,22.8132,22.8132,22.7724,22.7805,40900.0
2012-03-20 12:30:00,27.92,27.93,27.87,27.9,56900.0,22.7887,22.7969,22.7479,22.7724,56900.0
2012-03-20 12:40:00,27.91,27.92,27.84,27.86,79600.0,22.7805,22.7887,22.7234,22.7397,79600.0
2012-03-20 12:50:00,27.86,27.87,27.82,27.84,58800.0,22.7397,22.7479,22.7071,22.7234,58800.0
2012-03-20 13:00:00,27.84,27.96,27.83,27.96,102300.0,22.7234,22.8213,22.7152,22.8213,102300.0
2012-03-20 13:10:00,27.95,27.98,27.9,27.93,95400.0,22.8132,22.8377,22.7724,22.7969,95400.0
2012-03-20 13:20:00,27.93,27.95,27.9,27.94,57000.0,22.7969,22.8132,22.7724,22.805,57000.0
2012-03-20 13:30:00,27.95,27.99,27.9,27.94,73100.0,22.8132,22.8458,22.7724,22.805,73100.0
2012-03-20 13:40:00,27.94,28.02,27.94,28.0,59500.0,22.805,22.8703,22.805,22.854,59500.0
2012-03-20 13:50:00,28.0,28.01,27.95,27.98,77300.0,22.854,22.8621,22.8132,22.8377,77300.0
2012-03-20 14:00:00,27.98,28.07,27.98,28.05,73700.0,22.8377,22.9111,22.8377,22.8948,73700.0
2012-03-20 14:10:00,28.05,28.16,28.02,28.12,78800.0,22.8948,22.9846,22.8703,22.9519,78800.0
2012-03-20 14:20:00,28.13,28.21,28.13,28.15,111600.0,22.9601,23.0254,22.9601,22.9764,111600.0
2012-03-20 14:30:00,28.15,28.17,28.09,28.09,152000.0,22.9764,22.9927,22.9274,22.9274,152000.0
2012-03-20 14:40:00,28.1,28.14,28.1,28.1,53400.0,22.9356,22.9683,22.9356,22.9356,53400.0
2012-03-20 14:50:00,28.11,28.19,28.11,28.18,52800.0,22.9438,23.0091,22.9438,23.0009,52800.0
2012-03-20 15:00:00,28.19,28.3,28.19,28.29,86300.0,23.0091,23.0989,23.0091,23.0907,86300.0
2012-03-20 15:10:00,28.3,28.34,28.29,28.33,118300.0,23.0989,23.1315,23.0907,23.1233,118300.0
2012-03-20 15:20:00,28.34,28.4,28.33,28.38,107200.0,23.1315,23.1805,23.1233,23.1641,107200.0
2012-03-20 15:30:00,28.39,28.4,28.29,28.3,112400.0,23.1723,23.1805,23.0907,23.0989,112400.0
2012-03-20 15:40:00,28.29,28.36,28.22,28.23,187000.0,23.0907,23.1478,23.0336,23.0417,187000.0
2012-03-20 15:50:00,28.23,28.28,28.22,28.28,207900.0,23.0417,23.0825,23.0336,23.0825,207900.0
2012-03-21 09:30:00,28.44,28.73,28.4,28.62,275300.0,23.2131,23.4498,23.1805,23.36,275300.0
2012-03-21 09:40:00,28.62,28.65,28.49,28.6,110500.0,23.36,23.3845,23.2539,23.3437,110500.0
2012-03-21 09:50:00,28.61,28.62,28.4,28.59,117900.0,23.3519,23.36,23.1805,23.3356,117900.0
2012-03-21 10:00:00,28.58,28.6,28.48,28.49,140100.0,23.3274,23.3437,23.2458,23.2539,140100.0
2012-03-21 10:10:00,28.48,28.54,28.41,28.41,81900.0,23.2458,23.2947,23.1886,23.1886,81900.0
2012-03-21 10:20:00,28.41,28.53,28.41,28.52,34300.0,23.1886,23.2866,23.1886,23.2784,34300.0
2012-03-21 10:30:00,28.53,28.58,28.5,28.56,90600.0,23.2866,23.3274,23.2621,23.3111,90600.0
2012-03-21 10:40:00,28.56,28.56,28.41,28.42,102600.0,23.3111,23.3111,23.1886,23.1968,102600.0
2012-03-21 10:50:00,28.42,28.48,28.35,28.4,91300.0,23.1968,23.2458,23.1397,23.1805,91300.0
2012-03-21 11:00:00,28.4,28.58,28.35,28.53,88600.0,23.1805,23.3274,23.1397,23.2866,88600.0
2012-03-21 11:10:00,28.53,28.54,28.43,28.51,82400.0,23.2866,23.2947,23.205,23.2703,82400.0
2012-03-21 11:20:00,28.52,28.57,28.5,28.53,69600.0,23.2784,23.3192,23.2621,23.2866,69600.0
2012-03-21 11:30:00,28.54,28.59,28.51,28.58,73700.0,23.2947,23.3356,23.2703,23.3274,73700.0
2012-03-21 11:40:00,28.58,28.65,28.58,28.63,61900.0,23.3274,23.3845,23.3274,23.3682,61900.0
2012-03-21 11:50:00,28.64,28.65,28.55,28.56,74200.0,23.3764,23.3845,23.3029,23.3111,74200.0
2012-03-21 12:00:00,28.57,28.6,28.54,28.57,92500.0,23.3192,23.3437,23.2947,23.3192,92500.0
2012-03-21 12:10:00,28.56,28.6,28.55,28.58,101400.0,23.3111,23.3437,23.3029,23.3274,101400.0
2012-03-21 12:20:00,28.59,28.6,28.48,28.52,81200.0,23.3356,23.3437,23.2458,23.2784,81200.0
2012-03-21 12:30:00,28.53,28.53,28.49,28.51,32400.0,23.2866,23.2866,23.2539,23.2703,32400.0
2012-03-21 12:40:00,28.5,28.52,28.47,28.49,41600.0,23.2621,23.2784,23.2376,23.2539,41600.0
2012-03-21 12:50:00,28.49,28.55,28.49,28.55,32200.0,23.2539,23.3029,23.2539,23.3029,32200.0
2012-03-21 13:00:00,28.54,28.55,28.39,28.39,43000.0,23.2947,23.3029,23.1723,23.1723,43000.0
2012-03-21 13:10:00,28.4,28.43,28.32,28.38,96400.0,23.1805,23.205,23.1152,23.1641,96400.0
2012-03-21 13:20:00,28.39,28.43,28.33,28.43,54200.0,23.1723,23.205,23.1233,23.205,54200.0
2012-03-21 13:30:00,28.43,28.45,28.4,28.43,40900.0,23.205,23.2213,23.1805,23.205,40900.0
2012-03-21 13:40:00,28.43,28.45,28.37,28.44,72700.0,23.205,23.2213,23.156,23.2131,72700.0
2012-03-21 13:50:00,28.45,28.53,28.44,28.52,60800.0,23.2213,23.2866,23.2131,23.2784,60800.0
2012-03-21 14:00:00,28.52,28.6,28.51,28.56,63500.0,23.2784,23.3437,23.2703,23.3111,63500.0
2012-03-21 14:10:00,28.57,28.62,28.55,28.6,43100.0,23.3192,23.36,23.3029,23.3437,43100.0
2012-03-21 14:20:00,28.6,28.61,28.56,28.59,39200.0,23.3437,23.3519,23.3111,23.3356,39200.0
2012-03-21 14:30:00,28.59,28.67,28.57,28.63,59500.0,23.3356,23.4008,23.3192,23.3682,59500.0
2012-03-21 14:40:00,28.63,28.67,28.59,28.63,37500.0,23.3682,23.4008,23.3356,23.3682,37500.0
2012-03-21 14:50:00,28.63,28.65,28.57,28.64,65300.0,23.3682,23.3845,23.3192,23.3764,65300.0
2012-03-21 15:00:00,28.63,28.67,28.6,28.64,67000.0,23.3682,23.4008,23.3437,23.3764,67000.0
2012-03-21 15:10:00,28.64,28.67,28.61,28.64,43900.0,23.3764,23.4008,23.3519,23.3764,43900.0
2012-03-21 15:20:00,28.65,28.66,28.6,28.61,44100.0,23.3845,23.3927,23.3437,23.3519,44100.0
2012-03-21 15:30:00,28.61,28.63,28.56,28.58,67900.0,23.3519,23.3682,23.3111,23.3274,67900.0
2012-03-21 15:40:00,28.58,28.6,28.53,28.53,147800.0,23.3274,23.3437,23.2866,23.2866,147800.0
2012-03-21 15:50:00,28.53,28.53,28.46,28.49,326500.0,23.2866,23.2866,23.2294,23.2539,326500.0
2012-03-22 09:30:00,28.22,28.3,28.05,28.25,97100.0,23.0336,23.0989,22.8948,23.058,97100.0
2012-03-22 09:40:00,28.27,28.41,28.17,28.3,173700.0,23.0744,23.1886,22.9927,23.0989,173700.0
2012-03-22 09:50:00,28.3,28.37,28.13,28.2,61100.0,23.0989,23.156,22.9601,23.0172,61100.0
2012-03-22 10:00:00,28.2,28.21,28.15,28.17,92800.0,23.0172,23.0254,22.9764,22.9927,92800.0
2012-03-22 10:10:00,28.18,28.18,27.97,28.09,136900.0,23.0009,23.0009,22.8295,22.9274,136900.0
2012-03-22 10:20:00,28.09,28.1,27.94,28.04,102900.0,22.9274,22.9356,22.805,22.8866,102900.0
2012-03-22 10:30:00,28.05,28.06,27.93,28.06,120600.0,22.8948,22.903,22.7969,22.903,120600.0
2012-03-22 10:40:00,28.06,28.18,28.04,28.12,76700.0,22.903,23.0009,22.8866,22.9519,76700.0
2012-03-22 10:50:00,28.11,28.13,28.06,28.11,86300.0,22.9438,22.9601,22.903,22.9438,86300.0
2012-03-22 11:00:00,28.11,28.15,28.06,28.11,76300.0,22.9438,22.9764,22.903,22.9438,76300.0
2012-03-22 11:10:00,28.11,28.19,28.11,28.19,76200.0,22.9438,23.0091,22.9438,23.0091,76200.0
2012-03-22 11:20:00,28.19,28.37,28.19,28.34,151600.0,23.0091,23.156,23.0091,23.1315,151600.0
2012-03-22 11:30:00,28.33,28.44,28.33,28.36,105100.0,23.1233,23.2131,23.1233,23.1478,105100.0
2012-03-22 11:40:00,28.36,28.43,28.28,28.43,130200.0,23.1478,23.205,23.0825,23.205,130200.0
2012-03-22 11:50:00,28.43,28.56,28.42,28.44,184500.0,23.205,23.3111,23.1968,23.2131,184500.0
2012-03-22 12:00:00,28.44,28.55,28.44,28.49,94100.0,23.2131,23.3029,23.2131,23.2539,94100.0
2012-03-22 12:10:00,28.48,28.51,28.44,28.48,50800.0,23.2458,23.2703,23.2131,23.2458,50800.0
2012-03-22 12:20:00,28.48,28.53,28.48,28.51,51400.0,23.2458,23.2866,23.2458,23.2703,51400.0
2012-03-22 12:30:00,28.51,28.52,28.48,28.51,34400.0,23.2703,23.2784,23.2458,23.2703,34400.0
2012-03-22 12:40:00,28.51,28.53,28.45,28.52,63200.0,23.2703,23.2866,23.2213,23.2784,63200.0
2012-03-22 12:50:00,28.52,28.58,28.48,28.58,141800.0,23.2784,23.3274,23.2458,23.3274,141800.0
2012-03-22 13:00:00,28.58,28.6,28.55,28.55,42000.0,23.3274,23.3437,23.3029,23.3029,42000.0
2012-03-22 13:10:00,28.55,28.56,28.48,28.48,47600.0,23.3029,23.3111,23.2458,23.2458,47600.0
2012-03-22 13:20:00,28.48,28.55,28.45,28.54,188800.0,23.2458,23.3029,23.2213,23.2947,188800.0
2012-03-22 13:30:00,28.54,28.64,28.52,28.64,76500.0,23.2947,23.3764,23.2784,23.3764,76500.0
2012-03-22 13:40:00,28.64,28.64,28.59,28.61,51700.0,23.3764,23.3764,23.3356,23.3519,51700.0
2012-03-22 13:50:00,28.61,28.61,28.5,28.54,63500.0,23.3519,23.3519,23.2621,23.2947,63500.0
2012-03-22 14:00:00,28.55,28.56,28.42,28.45,142100.0,23.3029,23.3111,23.1968,23.2213,142100.0
2012-03-22 14:10:00,28.45,28.45,28.34,28.37,130500.0,23.2213,23.2213,23.1315,23.156,130500.0
2012-03-22 14:20:00,28.38,28.39,28.3,28.36,147200.0,23.1641,23.1723,23.0989,23.1478,147200.0
2012-03-22 14:30:00,28.36,28.4,28.33,28.36,56600.0,23.1478,23.1805,23.1233,23.1478,56600.0
2012-03-22 14:40:00,28.37,28.37,28.26,28.28,85800.0,23.156,23.156,23.0662,23.0825,85800.0
2012-03-22 14:50:00,28.28,28.32,28.25,28.32,82500.0,23.0825,23.1152,23.058,23.1152,82500.0
2012-03-22 15:00:00,28.32,28.36,28.27,28.33,107100.0,23.1152,23.1478,23.0744,23.1233,107100.0
2012-03-22 15:10:00,28.33,28.37,28.27,28.29,77200.0,23.1233,23.156,23.0744,23.0907,77200.0
2012-03-22 15:20:00,28.29,28.33,28.23,28.33,285700.0,23.0907,23.1233,23.0417,23.1233,285700.0
2012-03-22 15:30:00,28.32,28.36,28.25,28.35,146000.0,23.1152,23.1478,23.058,23.1397,146000.0
2012-03-22 15:40:00,28.35,28.5,28.35,28.48,230100.0,23.1397,23.2621,23.1397,23.2458,230100.0
2012-03-22 15:50:00,28.47,28.47,28.4,28.4,185600.0,23.2376,23.2376,23.1805,23.1805,185600.0
2012-03-23 09:30:00,28.43,28.43,28.3,28.3,33700.0,23.205,23.205,23.0989,23.0989,33700.0
2012-03-23 09:40:00,28.31,28.32,28.13,28.29,94100.0,23.107,23.1152,22.9601,23.0907,94100.0
2012-03-23 09:50:00,28.3,28.32,28.08,28.15,260300.0,23.0989,23.1152,22.9193,22.9764,260300.0
2012-03-23 10:00:00,28.14,28.14,27.94,28.0,177700.0,22.9683,22.9683,22.805,22.854,177700.0
2012-03-23 10:10:00,27.99,28.04,27.9,28.03,171300.0,22.8458,22.8866,22.7724,22.8785,171300.0
2012-03-23 10:20:00,28.03,28.03,27.92,27.96,90900.0,22.8785,22.8785,22.7887,22.8213,90900.0
2012-03-23 10:30:00,27.96,28.09,27.95,28.08,90200.0,22.8213,22.9274,22.8132,22.9193,90200.0
2012-03-23 10:40:00,28.08,28.16,28.03,28.08,96000.0,22.9193,22.9846,22.8785,22.9193,96000.0
2012-03-23 10:50:00,28.07,28.13,28.05,28.05,68900.0,22.9111,22.9601,22.8948,22.8948,68900.0
2012-03-23 11:00:00,28.05,28.08,28.03,28.04,52900.0,22.8948,22.9193,22.8785,22.8866,52900.0
2012-03-23 11:10:00,28.03,28.1,27.99,28.1,75800.0,22.8785,22.9356,22.8458,22.9356,75800.0
2012-03-23 11:20:00,28.09,28.17,28.09,28.16,57900.0,22.9274,22.9927,22.9274,22.9846,57900.0
2012-03-23 11:30:00,28.17,28.22,28.17,28.19,66700.0,22.9927,23.0336,22.9927,23.0091,66700.0
2012-03-23 11:40:00,28.18,28.24,28.11,28.23,123400.0,23.0009,23.0499,22.9438,23.0417,123400.0
2012-03-23 11:50:00,28.23,28.29,28.21,28.27,56700.0,23.0417,23.0907,23.0254,23.0744,56700.0
2012-03-23 12:00:00,28.28,28.28,28.21,28.25,45800.0,23.0825,23.0825,23.0254,23.058,45800.0
2012-03-23 12:10:00,28.25,28.25,28.19,28.22,49700.0,23.058,23.058,23.0091,23.0336,49700.0
2012-03-23 12:20:00,28.23,28.27,28.2,28.2,130100.0,23.0417,23.0744,23.0172,23.0172,130100.0
2012-03-23 12:30:00,28.2,28.21,28.16,28.19,38100.0,23.0172,23.0254,22.9846,23.0091,38100.0
2012-03-23 12:40:00,28.19,28.2,28.08,28.14,192600.0,23.0091,23.0172,22.9193,22.9683,192600.0
2012-03-23 12:50:00,28.14,28.18,28.12,28.16,174500.0,22.9683,23.0009,22.9519,22.9846,174500.0
2012-03-23 13:00:00,28.17,28.19,28.12,28.12,50800.0,22.9927,23.0091,22.9519,22.9519,50800.0
2012-03-23 13:10:00,28.11,28.16,28.07,28.15,79400.0,22.9438,22.9846,22.9111,22.9764,79400.0
2012-03-23 13:20:00,28.14,28.2,28.14,28.15,95100.0,22.9683,23.0172,22.9683,22.9764,95100.0
2012-03-23 13:30:00,28.15,28.2,28.15,28.15,56300.0,22.9764,23.0172,22.9764,22.9764,56300.0
2012-03-23 13:40:00,28.15,28.18,28.14,28.16,32300.0,22.9764,23.0009,22.9683,22.9846,32300.0
2012-03-23 13:50:00,28.16,28.19,28.13,28.15,83700.0,22.9846,23.0091,22.9601,22.9764,83700.0
2012-03-23 14:00:00,28.14,28.19,28.14,28.17,48800.0,22.9683,23.0091,22.9683,22.9927,48800.0
2012-03-23 14:10:00,28.17,28.19,28.14,28.18,103600.0,22.9927,23.0091,22.9683,23.0009,103600.0
2012-03-23 14:20:00,28.18,28.27,28.16,28.27,84700.0,23.0009,23.0744,22.9846,23.0744,84700.0
2012-03-23 14:30:00,28.27,28.28,28.17,28.19,102100.0,23.0744,23.0825,22.9927,23.0091,102100.0
2012-03-23 14:40:00,28.2,28.22,28.16,28.22,170500.0,23.0172,23.0336,22.9846,23.0336,170500.0
2012-03-23 14:50:00,28.23,28.33,28.2,28.2,111000.0,23.0417,23.1233,23.0172,23.0172,111000.0
2012-03-23 15:00:00,28.21,28.21,28.15,28.16,117800.0,23.0254,23.0254,22.9764,22.9846,117800.0
2012-03-23 15:10:00,28.16,28.19,28.12,28.18,155500.0,22.9846,23.0091,22.9519,23.0009,155500.0
2012-03-23 15:20:00,28.19,28.19,28.13,28.13,134300.0,23.0091,23.0091,22.9601,22.9601,134300.0
2012-03-23 15:30:00,28.13,28.27,28.13,28.27,251300.0,22.9601,23.0744,22.9601,23.0744,251300.0
2012-03-23 15:40:00,28.27,28.27,28.22,28.23,142200.0,23.0744,23.0744,23.0336,23.0417,142200.0
2012-03-23 15:50:00,28.22,28.23,28.15,28.15,431500.0,23.0336,23.0417,22.9764,22.9764,431500.0
2012-03-26 09:30:00,28.55,28.81,28.52,28.74,145200.0,23.3029,23.5151,23.2784,23.458,145200.0
2012-03-26 09:40:00,28.74,28.74,28.54,28.54,165100.0,23.458,23.458,23.2947,23.2947,165100.0
2012-03-26 09:50:00,28.54,28.54,28.39,28.47,165300.0,23.2947,23.2947,23.1723,23.2376,165300.0
2012-03-26 10:00:00,28.48,28.5,28.26,28.35,145300.0,23.2458,23.2621,23.0662,23.1397,145300.0
2012-03-26 10:10:00,28.35,28.56,28.34,28.54,169100.0,23.1397,23.3111,23.1315,23.2947,169100.0
2012-03-26 10:20:00,28.54,28.56,28.48,28.52,80500.0,23.2947,23.3111,23.2458,23.2784,80500.0
2012-03-26 10:30:00,28.52,28.57,28.5,28.53,65500.0,23.2784,23.3192,23.2621,23.2866,65500.0
2012-03-26 10:40:00,28.54,28.54,28.48,28.49,103300.0,23.2947,23.2947,23.2458,23.2539,103300.0
2012-03-26 10:50:00,28.5,28.55,28.47,28.55,71700.0,23.2621,23.3029,23.2376,23.3029,71700.0
2012-03-26 11:00:00,28.56,28.57,28.45,28.49,80500.0,23.3111,23.3192,23.2213,23.2539,80500.0
2012-03-26 11:10:00,28.49,28.52,28.47,28.5,38200.0,23.2539,23.2784,23.2376,23.2621,38200.0
2012-03-26 11:20:00,28.5,28.55,28.48,28.52,51100.0,23.2621,23.3029,23.2458,23.2784,51100.0
2012-03-26 11:30:00,28.53,28.57,28.52,28.54,35800.0,23.2866,23.3192,23.2784,23.2947,35800.0
2012-03-26 11:40:00,28.54,28.54,28.51,28.53,35300.0,23.2947,23.2947,23.2703,23.2866,35300.0
2012-03-26 11:50:00,28.54,28.56,28.42,28.43,80000.0,23.2947,23.3111,23.1968,23.205,80000.0
2012-03-26 12:00:00,28.44,28.46,28.4,28.45,65200.0,23.2131,23.2294,23.1805,23.2213,65200.0
2012-03-26 12:10:00,28.45,28.51,28.45,28.5,73400.0,23.2213,23.2703,23.2213,23.2621,73400.0
2012-03-26 12:20:00,28.51,28.52,28.48,28.5,48700.0,23.2703,23.2784,23.2458,23.2621,48700.0
2012-03-26 12:30:00,28.49,28.5,28.47,28.47,38300.0,23.2539,23.2621,23.2376,23.2376,38300.0
2012-03-26 12:40:00,28.48,28.5,28.46,28.5,35300.0,23.2458,23.2621,23.2294,23.2621,35300.0
2012-03-26 12:50:00,28.5,28.52,28.47,28.49,42500.0,23.2621,23.2784,23.2376,23.2539,42500.0
2012-03-26 13:00:00,28.49,28.51,28.48,28.51,25800.0,23.2539,23.2703,23.2458,23.2703,25800.0
2012-03-26 13:10:00,28.51,28.54,28.49,28.49,34800.0,23.2703,23.2947,23.2539,23.2539,34800.0
2012-03-26 13:20:00,28.5,28.54,28.5,28.51,34900.0,23.2621,23.2947,23.2621,23.2703,34900.0
2012-03-26 13:30:00,28.51,28.58,28.51,28.58,70100.0,23.2703,23.3274,23.2703,23.3274,70100.0
2012-03-26 13:40:00,28.57,28.62,28.57,28.6,32600.0,23.3192,23.36,23.3192,23.3437,32600.0
2012-03-26 13:50:00,28.6,28.61,28.57,28.59,32900.0,23.3437,23.3519,23.3192,23.3356,32900.0
2012-03-26 14:00:00,28.59,28.63,28.59,28.63,38000.0,23.3356,23.3682,23.3356,23.3682,38000.0
2012-03-26 14:10:00,28.63,28.65,28.62,28.64,35900.0,23.3682,23.3845,23.36,23.3764,35900.0
2012-03-26 14:20:00,28.64,28.65,28.61,28.63,72200.0,23.3764,23.3845,23.3519,23.3682,72200.0
2012-03-26 14:30:00,28.63,28.64,28.51,28.53,60200.0,23.3682,23.3764,23.2703,23.2866,60200.0
2012-03-26 14:40:00,28.53,28.59,28.52,28.59,59200.0,23.2866,23.3356,23.2784,23.3356,59200.0
2012-03-26 14:50:00,28.59,28.6,28.56,28.59,95300.0,23.3356,23.3437,23.3111,23.3356,95300.0
2012-03-26 15:00:00,28.58,28.63,28.56,28.62,91600.0,23.3274,23.3682,23.3111,23.36,91600.0
2012-03-26 15:10:00,28.62,28.64,28.61,28.64,103000.0,23.36,23.3764,23.3519,23.3764,103000.0
2012-03-26 15:20:00,28.64,28.64,28.55,28.57,136900.0,23.3764,23.3764,23.3029,23.3192,136900.0
2012-03-26 15:30:00,28.57,28.61,28.48,28.49,188500.0,23.3192,23.3519,23.2458,23.2539,188500.0
2012-03-26 15:40:00,28.49,28.56,28.48,28.56,199600.0,23.2539,23.3111,23.2458,23.3111,199600.0
2012-03-26 15:50:00,28.55,28.57,28.47,28.51,567300.0,23.3029,23.3192,23.2376,23.2703,567300.0
2012-03-27 09:30:00,28.6,28.7,28.52,28.61,59900.0,23.3437,23.4253,23.2784,23.3519,59900.0
2012-03-27 09:40:00,28.61,28.74,28.61,28.68,57800.0,23.3519,23.458,23.3519,23.409,57800.0
2012-03-27 09:50:00,28.7,28.73,28.62,28.68,48000.0,23.4253,23.4498,23.36,23.409,48000.0
2012-03-27 10:00:00,28.68,28.68,28.55,28.6,155000.0,23.409,23.409,23.3029,23.3437,155000.0
2012-03-27 10:10:00,28.6,28.65,28.52,28.64,54400.0,23.3437,23.3845,23.2784,23.3764,54400.0
2012-03-27 10:20:00,28.64,28.64,28.48,28.53,61000.0,23.3764,23.3764,23.2458,23.2866,61000.0
2012-03-27 10:30:00,28.54,28.55,28.45,28.51,75700.0,23.2947,23.3029,23.2213,23.2703,75700.0
2012-03-27 10:40:00,28.51,28.58,28.51,28.57,40800.0,23.2703,23.3274,23.2703,23.3192,40800.0
2012-03-27 10:50:00,28.57,28.58,28.51,28.54,39900.0,23.3192,23.3274,23.2703,23.2947,39900.0
2012-03-27 11:00:00,28.54,28.56,28.5,28.53,40900.0,23.2947,23.3111,23.2621,23.2866,40900.0
2012-03-27 11:10:00,28.53,28.53,28.42,28.42,49000.0,23.2866,23.2866,23.1968,23.1968,49000.0
2012-03-27 11:20:00,28.43,28.45,28.33,28.36,45700.0,23.205,23.2213,23.1233,23.1478,45700.0
2012-03-27 11:30:00,28.35,28.36,28.3,28.31,60400.0,23.1397,23.1478,23.0989,23.107,60400.0
2012-03-27 11:40:00,28.3,28.32,28.26,28.28,56700.0,23.0989,23.1152,23.0662,23.0825,56700.0
2012-03-27 11:50:00,28.28,28.29,28.25,28.27,46200.0,23.0825,23.0907,23.058,23.0744,46200.0
2012-03-27 12:00:00,28.28,28.38,28.28,28.38,68000.0,23.0825,23.1641,23.0825,23.1641,68000.0
2012-03-27 12:10:00,28.38,28.39,28.37,28.38,24200.0,23.1641,23.1723,23.156,23.1641,24200.0
2012-03-27 12:20:00,28.38,28.42,28.38,28.42,36900.0,23.1641,23.1968,23.1641,23.1968,36900.0
2012-03-27 12:30:00,28.41,28.43,28.39,28.41,52700.0,23.1886,23.205,23.1723,23.1886,52700.0
2012-03-27 12:40:00,28.41,28.44,28.4,28.43,53100.0,23.1886,23.2131,23.1805,23.205,53100.0
2012-03-27 12:50:00,28.43,28.51,28.43,28.5,70100.0,23.205,23.2703,23.205,23.2621,70100.0
2012-03-27 13:00:00,28.49,28.57,28.47,28.57,134100.0,23.2539,23.3192,23.2376,23.3192,134100.0
2012-03-27 13:10:00,28.56,28.57,28.5,28.51,61800.0,23.3111,23.3192,23.2621,23.2703,61800.0
2012-03-27 13:20:00,28.52,28.53,28.47,28.51,60200.0,23.2784,23.2866,23.2376,23.2703,60200.0
2012-03-27 13:30:00,28.52,28.54,28.49,28.51,54000.0,23.2784,23.2947,23.2539,23.2703,54000.0
2012-03-27 13:40:00,28.51,28.56,28.5,28.55,84600.0,23.2703,23.3111,23.2621,23.3029,84600.0
2012-03-27 13:50:00,28.56,28.59,28.53,28.58,122000.0,23.3111,23.3356,23.2866,23.3274,122000.0
2012-03-27 14:00:00,28.59,28.68,28.58,28.68,79100.0,23.3356,23.409,23.3274,23.409,79100.0
2012-03-27 14:10:00,28.68,28.77,28.68,28.77,128300.0,23.409,23.4825,23.409,23.4825,128300.0
2012-03-27 14:20:00,28.77,28.78,28.74,28.75,75200.0,23.4825,23.4906,23.458,23.4661,75200.0
2012-03-27 14:30:00,28.76,28.77,28.71,28.71,135900.0,23.4743,23.4825,23.4335,23.4335,135900.0
2012-03-27 14:40:00,28.71,28.74,28.63,28.74,169300.0,23.4335,23.458,23.3682,23.458,169300.0
2012-03-27 14:50:00,28.74,28.75,28.64,28.7,128000.0,23.458,23.4661,23.3764,23.4253,128000.0
2012-03-27 15:00:00,28.7,28.75,28.67,28.74,58300.0,23.4253,23.4661,23.4008,23.458,58300.0
2012-03-27 15:10:00,28.74,28.75,28.66,28.68,70900.0,23.458,23.4661,23.3927,23.409,70900.0
2012-03-27 15:20:00,28.68,28.71,28.66,28.67,82100.0,23.409,23.4335,23.3927,23.4008,82100.0
2012-03-27 15:30:00,28.67,28.7,28.61,28.65,152600.0,23.4008,23.4253,23.3519,23.3845,152600.0
2012-03-27 15:40:00,28.65,28.7,28.62,28.62,142600.0,23.3845,23.4253,23.36,23.36,142600.0
2012-03-27 15:50:00,28.62,28.65,28.57,28.61,245200.0,23.36,23.3845,23.3192,23.3519,245200.0
2012-03-28 09:30:00,28.65,28.73,28.5,28.72,43300.0,23.3845,23.4498,23.2621,23.4417,43300.0
2012-03-28 09:40:00,28.74,28.76,28.45,28.48,53700.0,23.458,23.4743,23.2213,23.2458,53700.0
2012-03-28 09:50:00,28.47,28.61,28.42,28.58,39700.0,23.2376,23.3519,23.1968,23.3274,39700.0
2012-03-28 10:00:00,28.57,28.59,28.37,28.37,66500.0,23.3192,23.3356,23.156,23.156,66500.0
2012-03-28 10:10:00,28.36,28.47,28.35,28.46,62800.0,23.1478,23.2376,23.1397,23.2294,62800.0
2012-03-28 10:20:00,28.45,28.51,28.41,28.43,76600.0,23.2213,23.2703,23.1886,23.205,76600.0
2012-03-28 10:30:00,28.42,28.42,28.15,28.23,114100.0,23.1968,23.1968,22.9764,23.0417,114100.0
2012-03-28 10:40:00,28.25,28.34,28.22,28.29,55300.0,23.058,23.1315,23.0336,23.0907,55300.0
2012-03-28 10:50:00,28.3,28.32,28.22,28.28,33100.0,23.0989,23.1152,23.0336,23.0825,33100.0
2012-03-28 11:00:00,28.28,28.28,28.18,28.19,32700.0,23.0825,23.0825,23.0009,23.0091,32700.0
2012-03-28 11:10:00,28.19,28.23,28.17,28.21,34400.0,23.0091,23.0417,22.9927,23.0254,34400.0
2012-03-28 11:20:00,28.2,28.23,28.16,28.2,115700.0,23.0172,23.0417,22.9846,23.0172,115700.0
2012-03-28 11:30:00,28.2,28.2,28.12,28.18,37800.0,23.0172,23.0172,22.9519,23.0009,37800.0
2012-03-28 11:40:00,28.18,28.22,28.08,28.09,30200.0,23.0009,23.0336,22.9193,22.9274,30200.0
2012-03-28 11:50:00,28.08,28.08,27.91,27.97,133800.0,22.9193,22.9193,22.7805,22.8295,133800.0
2012-03-28 12:00:00,27.97,28.07,27.91,27.99,79700.0,22.8295,22.9111,22.7805,22.8458,79700.0
2012-03-28 12:10:00,28.0,28.06,27.93,28.06,51300.0,22.854,22.903,22.7969,22.903,51300.0
2012-03-28 12:20:00,28.06,28.07,27.97,27.97,66700.0,22.903,22.9111,22.8295,22.8295,66700.0
2012-03-28 12:30:00,27.98,28.04,27.84,27.85,103600.0,22.8377,22.8866,22.7234,22.7316,103600.0
2012-03-28 12:40:00,27.85,27.88,27.82,27.84,71900.0,22.7316,22.756,22.7071,22.7234,71900.0
2012-03-28 12:50:00,27.83,27.84,27.76,27.83,94600.0,22.7152,22.7234,22.6581,22.7152,94600.0
2012-03-28 13:00:00,27.83,27.87,27.78,27.79,70200.0,22.7152,22.7479,22.6744,22.6826,70200.0
2012-03-28 13:10:00,27.79,27.85,27.76,27.84,44400.0,22.6826,22.7316,22.6581,22.7234,44400.0
2012-03-28 13:20:00,27.84,27.84,27.68,27.73,71500.0,22.7234,22.7234,22.5928,22.6336,71500.0
2012-03-28 13:30:00,27.74,27.74,27.69,27.73,49200.0,22.6418,22.6418,22.601,22.6336,49200.0
2012-03-28 13:40:00,27.72,27.76,27.68,27.68,107900.0,22.6254,22.6581,22.5928,22.5928,107900.0
2012-03-28 13:50:00,27.69,27.69,27.58,27.59,119600.0,22.601,22.601,22.5112,22.5193,119600.0
2012-03-28 14:00:00,27.59,27.59,27.44,27.51,164900.0,22.5193,22.5193,22.3969,22.454,164900.0
2012-03-28 14:10:00,27.51,27.53,27.44,27.48,73900.0,22.454,22.4704,22.3969,22.4296,73900.0
2012-03-28 14:20:00,27.47,27.51,27.42,27.5,57000.0,22.4214,22.454,22.3806,22.4459,57000.0
2012-03-28 14:30:00,27.5,27.59,27.5,27.58,118100.0,22.4459,22.5193,22.4459,22.5112,118100.0
2012-03-28 14:40:00,27.58,27.7,27.57,27.69,69000.0,22.5112,22.6091,22.503,22.601,69000.0
2012-03-28 14:50:00,27.69,27.77,27.69,27.74,215400.0,22.601,22.6663,22.601,22.6418,215400.0
2012-03-28 15:00:00,27.74,27.76,27.69,27.7,94300.0,22.6418,22.6581,22.601,22.6091,94300.0
2012-03-28 15:10:00,27.7,27.74,27.66,27.71,63000.0,22.6091,22.6418,22.5765,22.6173,63000.0
2012-03-28 15:20:00,27.72,27.8,27.71,27.8,96100.0,22.6254,22.6907,22.6173,22.6907,96100.0
2012-03-28 15:30:00,27.8,27.82,27.69,27.72,125100.0,22.6907,22.7071,22.601,22.6254,125100.0
2012-03-28 15:40:00,27.72,27.84,27.72,27.77,181900.0,22.6254,22.7234,22.6254,22.6663,181900.0
2012-03-28 15:50:00,27.78,27.82,27.75,27.82,275300.0,22.6744,22.7071,22.6499,22.7071,275300.0
2012-03-29 09:30:00,27.62,27.65,27.33,27.45,133700.0,22.5438,22.5683,22.3071,22.4051,133700.0
2012-03-29 09:40:00,27.47,27.7,27.4,27.65,111700.0,22.4214,22.6091,22.3643,22.5683,111700.0
2012-03-29 09:50:00,27.65,27.66,27.18,27.28,130000.0,22.5683,22.5765,22.1847,22.2663,130000.0
2012-03-29 10:00:00,27.28,27.55,27.27,27.51,107400.0,22.2663,22.4867,22.2582,22.454,107400.0
2012-03-29 10:10:00,27.5,27.57,27.45,27.46,63400.0,22.4459,22.503,22.4051,22.4132,63400.0
2012-03-29 10:20:00,27.46,27.51,27.2,27.23,107300.0,22.4132,22.454,22.201,22.2255,107300.0
2012-03-29 10:30:00,27.23,27.34,27.21,27.29,82200.0,22.2255,22.3153,22.2092,22.2745,82200.0
2012-03-29 10:40:00,27.29,27.33,27.23,27.27,66700.0,22.2745,22.3071,22.2255,22.2582,66700.0
2012-03-29 10:50:00,27.26,27.27,27.2,27.26,64700.0,22.25,22.2582,22.201,22.25,64700.0
2012-03-29 11:00:00,27.26,27.37,27.25,27.35,55400.0,22.25,22.3398,22.2418,22.3234,55400.0
2012-03-29 11:10:00,27.36,27.36,27.25,27.28,50700.0,22.3316,22.3316,22.2418,22.2663,50700.0
2012-03-29 11:20:00,27.27,27.32,27.25,27.25,34200.0,22.2582,22.299,22.2418,22.2418,34200.0
2012-03-29 11:30:00,27.24,27.26,27.13,27.17,126800.0,22.2337,22.25,22.1439,22.1765,126800.0
2012-03-29 11:40:00,27.17,27.21,27.15,27.17,47900.0,22.1765,22.2092,22.1602,22.1765,47900.0
2012-03-29 11:50:00,27.18,27.18,27.05,27.13,72000.0,22.1847,22.1847,22.0786,22.1439,72000.0
2012-03-29 12:00:00,27.13,27.21,27.11,27.17,47200.0,22.1439,22.2092,22.1276,22.1765,47200.0
2012-03-29 12:10:00,27.18,27.21,27.15,27.2,65300.0,22.1847,22.2092,22.1602,22.201,65300.0
2012-03-29 12:20:00,27.2,27.24,27.14,27.18,62900.0,22.201,22.2337,22.152,22.1847,62900.0
2012-03-29 12:30:00,27.19,27.28,27.15,27.28,94500.0,22.1929,22.2663,22.1602,22.2663,94500.0
2012-03-29 12:40:00,27.28,27.33,27.25,27.25,84100.0,22.2663,22.3071,22.2418,22.2418,84100.0
2012-03-29 12:50:00,27.25,27.34,27.24,27.3,68800.0,22.2418,22.3153,22.2337,22.2826,68800.0
2012-03-29 13:00:00,27.31,27.37,27.29,27.32,73800.0,22.2908,22.3398,22.2745,22.299,73800.0
2012-03-29 13:10:00,27.32,27.32,27.2,27.23,63900.0,22.299,22.299,22.201,22.2255,63900.0
2012-03-29 13:20:00,27.22,27.23,27.17,27.2,65700.0,22.2173,22.2255,22.1765,22.201,65700.0
2012-03-29 13:30:00,27.19,27.26,27.18,27.26,70600.0,22.1929,22.25,22.1847,22.25,70600.0
2012-03-29 13:40:00,27.27,27.28,27.18,27.19,73900.0,22.2582,22.2663,22.1847,22.1929,73900.0
2012-03-29 13:50:00,27.19,27.23,27.18,27.22,57300.0,22.1929,22.2255,22.1847,22.2173,57300.0
2012-03-29 14:00:00,27.22,27.39,27.22,27.39,112200.0,22.2173,22.3561,22.2173,22.3561,112200.0
2012-03-29 14:10:00,27.39,27.55,27.39,27.55,42700.0,22.3561,22.4867,22.3561,22.4867,42700.0
2012-03-29 14:20:00,27.55,27.62,27.51,27.61,72600.0,22.4867,22.5438,22.454,22.5357,72600.0
2012-03-29 14:30:00,27.61,27.63,27.54,27.55,59700.0,22.5357,22.552,22.4785,22.4867,59700.0
2012-03-29 14:40:00,27.55,27.56,27.5,27.53,64000.0,22.4867,22.4949,22.4459,22.4704,64000.0
2012-03-29 14:50:00,27.53,27.55,27.49,27.5,87900.0,22.4704,22.4867,22.4377,22.4459,87900.0
2012-03-29 15:00:00,27.51,27.53,27.48,27.51,52600.0,22.454,22.4704,22.4296,22.454,52600.0
2012-03-29 15:10:00,27.51,27.65,27.51,27.65,116700.0,22.454,22.5683,22.454,22.5683,116700.0
2012-03-29 15:20:00,27.64,27.67,27.58,27.67,110700.0,22.5601,22.5846,22.5112,22.5846,110700.0
2012-03-29 15:30:00,27.67,27.72,27.62,27.7,166100.0,22.5846,22.6254,22.5438,22.6091,166100.0
2012-03-29 15:40:00,27.7,27.79,27.68,27.74,183100.0,22.6091,22.6826,22.5928,22.6418,183100.0
2012-03-29 15:50:00,27.74,27.75,27.66,27.67,190900.0,22.6418,22.6499,22.5765,22.5846,190900.0
2012-03-30 09:30:00,27.87,28.02,27.84,27.96,66200.0,22.7479,22.8703,22.7234,22.8213,66200.0
2012-03-30 09:40:00,27.96,27.98,27.8,27.8,44000.0,22.8213,22.8377,22.6907,22.6907,44000.0
2012-03-30 09:50:00,27.8,27.86,27.69,27.69,45100.0,22.6907,22.7397,22.601,22.601,45100.0
2012-03-30 10:00:00,27.69,27.8,27.65,27.79,75400.0,22.601,22.6907,22.5683,22.6826,75400.0
2012-03-30 10:10:00,27.79,27.79,27.55,27.55,63700.0,22.6826,22.6826,22.4867,22.4867,63700.0
2012-03-30 10:20:00,27.56,27.56,27.42,27.49,39800.0,22.4949,22.4949,22.3806,22.4377,39800.0
2012-03-30 10:30:00,27.5,27.5,27.37,27.37,37400.0,22.4459,22.4459,22.3398,22.3398,37400.0
2012-03-30 10:40:00,27.38,27.52,27.35,27.51,57700.0,22.3479,22.4622,22.3234,22.454,57700.0
2012-03-30 10:50:00,27.51,27.63,27.48,27.62,49800.0,22.454,22.552,22.4296,22.5438,49800.0
2012-03-30 11:00:00,27.62,27.66,27.57,27.64,152000.0,22.5438,22.5765,22.503,22.5601,152000.0
2012-03-30 11:10:00,27.64,27.81,27.61,27.8,72000.0,22.5601,22.6989,22.5357,22.6907,72000.0
2012-03-30 11:20:00,27.8,27.89,27.8,27.82,62300.0,22.6907,22.7642,22.6907,22.7071,62300.0
2012-03-30 11:30:00,27.82,27.82,27.73,27.74,42400.0,22.7071,22.7071,22.6336,22.6418,42400.0
2012-03-30 11:40:00,27.74,27.79,27.74,27.78,27800.0,22.6418,22.6826,22.6418,22.6744,27800.0
2012-03-30 11:50:00,27.78,27.81,27.73,27.73,34300.0,22.6744,22.6989,22.6336,22.6336,34300.0
2012-03-30 12:00:00,27.74,27.76,27.72,27.75,56300.0,22.6418,22.6581,22.6254,22.6499,56300.0
2012-03-30 12:10:00,27.74,27.74,27.7,27.71,16400.0,22.6418,22.6418,22.6091,22.6173,16400.0
2012-03-30 12:20:00,27.72,27.74,27.71,27.73,13100.0,22.6254,22.6418,22.6173,22.6336,13100.0
2012-03-30 12:30:00,27.72,27.75,27.71,27.75,52200.0,22.6254,22.6499,22.6173,22.6499,52200.0
2012-03-30 12:40:00,27.76,27.79,27.73,27.74,81000.0,22.6581,22.6826,22.6336,22.6418,81000.0
2012-03-30 12:50:00,27.74,27.75,27.71,27.71,32900.0,22.6418,22.6499,22.6173,22.6173,32900.0
2012-03-30 13:00:00,27.72,27.73,27.69,27.7,31500.0,22.6254,22.6336,22.601,22.6091,31500.0
2012-03-30 13:10:00,27.7,27.73,27.67,27.71,62900.0,22.6091,22.6336,22.5846,22.6173,62900.0
2012-03-30 13:20:00,27.72,27.73,27.68,27.71,37000.0,22.6254,22.6336,22.5928,22.6173,37000.0
2012-03-30 13:30:00,27.71,27.73,27.69,27.72,29700.0,22.6173,22.6336,22.601,22.6254,29700.0
2012-03-30 13:40:00,27.72,27.72,27.68,27.7,41500.0,22.6254,22.6254,22.5928,22.6091,41500.0
2012-03-30 13:50:00,27.7,27.74,27.7,27.74,20900.0,22.6091,22.6418,22.6091,22.6418,20900.0
2012-03-30 14:00:00,27.74,27.8,27.73,27.78,23400.0,22.6418,22.6907,22.6336,22.6744,23400.0
2012-03-30 14:10:00,27.79,27.83,27.78,27.83,51000.0,22.6826,22.7152,22.6744,22.7152,51000.0
2012-03-30 14:20:00,27.83,27.87,27.82,27.82,29500.0,22.7152,22.7479,22.7071,22.7071,29500.0
2012-03-30 14:30:00,27.82,27.83,27.8,27.81,32100.0,22.7071,22.7152,22.6907,22.6989,32100.0
2012-03-30 14:40:00,27.8,27.83,27.79,27.79,35500.0,22.6907,22.7152,22.6826,22.6826,35500.0
2012-03-30 14:50:00,27.79,27.79,27.71,27.72,22700.0,22.6826,22.6826,22.6173,22.6254,22700.0
2012-03-30 15:00:00,27.72,27.75,27.66,27.72,38700.0,22.6254,22.6499,22.5765,22.6254,38700.0
2012-03-30 15:10:00,27.72,27.8,27.7,27.78,35000.0,22.6254,22.6907,22.6091,22.6744,35000.0
2012-03-30 15:20:00,27.77,27.79,27.74,27.79,29600.0,22.6663,22.6826,22.6418,22.6826,29600.0
2012-03-30 15:30:00,27.78,27.79,27.7,27.71,76200.0,22.6744,22.6826,22.6091,22.6173,76200.0
2012-03-30 15:40:00,27.71,27.72,27.59,27.63,110100.0,22.6173,22.6254,22.5193,22.552,110100.0
2012-03-30 15:50:00,27.63,27.7,27.62,27.65,280700.0,22.552,22.6091,22.5438,22.5683,280700.0
2012-04-02 09:30:00,27.66,27.82,27.43,27.82,135900.0,22.5765,22.7071,22.3887,22.7071,135900.0
2012-04-02 09:40:00,27.81,27.88,27.63,27.65,76700.0,22.6989,22.756,22.552,22.5683,76700.0
2012-04-02 09:50:00,27.64,27.7,27.34,27.38,103200.0,22.5601,22.6091,22.3153,22.3479,103200.0
2012-04-02 10:00:00,27.41,27.68,27.41,27.59,129500.0,22.3724,22.5928,22.3724,22.5193,129500.0
2012-04-02 10:10:00,27.6,27.8,27.6,27.79,46500.0,22.5275,22.6907,22.5275,22.6826,46500.0
2012-04-02 10:20:00,27.79,27.8,27.67,27.69,63500.0,22.6826,22.6907,22.5846,22.601,63500.0
2012-04-02 10:30:00,27.7,27.7,27.62,27.65,45600.0,22.6091,22.6091,22.5438,22.5683,45600.0
2012-04-02 10:40:00,27.67,27.71,27.62,27.71,41500.0,22.5846,22.6173,22.5438,22.6173,41500.0
2012-04-02 10:50:00,27.72,27.84,27.72,27.83,71700.0,22.6254,22.7234,22.6254,22.7152,71700.0
2012-04-02 11:00:00,27.82,27.88,27.8,27.88,122200.0,22.7071,22.756,22.6907,22.756,122200.0
2012-04-02 11:10:00,27.88,27.92,27.74,27.74,97100.0,22.756,22.7887,22.6418,22.6418,97100.0
2012-04-02 11:20:00,27.76,27.86,27.75,27.8,69500.0,22.6581,22.7397,22.6499,22.6907,69500.0
2012-04-02 11:30:00,27.8,27.84,27.79,27.82,46100.0,22.6907,22.7234,22.6826,22.7071,46100.0
2012-04-02 11:40:00,27.82,27.92,27.8,27.91,48400.0,22.7071,22.7887,22.6907,22.7805,48400.0
2012-04-02 11:50:00,27.9,27.92,27.83,27.84,120000.0,22.7724,22.7887,22.7152,22.7234,120000.0
2012-04-02 12:00:00,27.85,27.88,27.78,27.81,166800.0,22.7316,22.756,22.6744,22.6989,166800.0
2012-04-02 12:10:00,27.82,27.92,27.81,27.9,48300.0,22.7071,22.7887,22.6989,22.7724,48300.0
2012-04-02 12:20:00,27.91,27.95,27.89,27.9,41300.0,22.7805,22.8132,22.7642,22.7724,41300.0
2012-04-02 12:30:00,27.9,27.92,27.84,27.84,38000.0,22.7724,22.7887,22.7234,22.7234,38000.0
2012-04-02 12:40:00,27.84,27.89,27.84,27.85,26500.0,22.7234,22.7642,22.7234,22.7316,26500.0
2012-04-02 12:50:00,27.85,27.87,27.8,27.8,34900.0,22.7316,22.7479,22.6907,22.6907,34900.0
2012-04-02 13:00:00,27.8,27.8,27.75,27.76,37000.0,22.6907,22.6907,22.6499,22.6581,37000.0
2012-04-02 13:10:00,27.76,27.79,27.73,27.73,48700.0,22.6581,22.6826,22.6336,22.6336,48700.0
2012-04-02 13:20:00,27.74,27.81,27.73,27.8,26100.0,22.6418,22.6989,22.6336,22.6907,26100.0
2012-04-02 13:30:00,27.8,27.88,27.8,27.87,28600.0,22.6907,22.756,22.6907,22.7479,28600.0
2012-04-02 13:40:00,27.87,27.89,27.86,27.87,26600.0,22.7479,22.7642,22.7397,22.7479,26600.0
2012-04-02 13:50:00,27.86,27.88,27.84,27.85,40300.0,22.7397,22.756,22.7234,22.7316,40300.0
2012-04-02 14:00:00,27.85,27.86,27.8,27.8,41100.0,22.7316,22.7397,22.6907,22.6907,41100.0
2012-04-02 14:10:00,27.8,27.84,27.73,27.83,49700.0,22.6907,22.7234,22.6336,22.7152,49700.0
2012-04-02 14:20:00,27.82,27.85,27.82,27.82,17100.0,22.7071,22.7316,22.7071,22.7071,17100.0
2012-04-02 14:30:00,27.83,27.9,27.82,27.88,28700.0,22.7152,22.7724,22.7071,22.756,28700.0
2012-04-02 14:40:00,27.88,27.93,27.88,27.93,44700.0,22.756,22.7969,22.756,22.7969,44700.0
2012-04-02 14:50:00,27.93,27.95,27.89,27.93,38800.0,22.7969,22.8132,22.7642,22.7969,38800.0
2012-04-02 15:00:00,27.94,27.96,27.89,27.91,31000.0,22.805,22.8213,22.7642,22.7805,31000.0
2012-04-02 15:10:00,27.91,27.95,27.9,27.92,51900.0,22.7805,22.8132,22.7724,22.7887,51900.0
2012-04-02 15:20:00,27.93,27.95,27.86,27.91,79300.0,22.7969,22.8132,22.7397,22.7805,79300.0
2012-04-02 15:30:00,27.91,27.91,27.8,27.8,82000.0,22.7805,22.7805,22.6907,22.6907,82000.0
2012-04-02 15:40:00,27.8,27.81,27.67,27.69,140900.0,22.6907,22.6989,22.5846,22.601,140900.0
2012-04-02 15:50:00,27.68,27.78,27.67,27.72,251000.0,22.5928,22.6744,22.5846,22.6254,251000.0
2012-04-03 09:30:00,27.79,28.0,27.72,27.92,77200.0,22.6826,22.854,22.6254,22.7887,77200.0
2012-04-03 09:40:00,27.93,27.94,27.68,27.8,57000.0,22.7969,22.805,22.5928,22.6907,57000.0
2012-04-03 09:50:00,27.8,27.99,27.8,27.95,50100.0,22.6907,22.8458,22.6907,22.8132,50100.0
2012-04-03 10:00:00,27.93,27.97,27.9,27.96,57800.0,22.7969,22.8295,22.7724,22.8213,57800.0
2012-04-03 10:10:00,27.97,27.97,27.71,27.73,47600.0,22.8295,22.8295,22.6173,22.6336,47600.0
2012-04-03 10:20:00,27.75,27.9,27.75,27.88,55200.0,22.6499,22.7724,22.6499,22.756,55200.0
2012-04-03 10:30:00,27.89,27.93,27.83,27.85,41100.0,22.7642,22.7969,22.7152,22.7316,41100.0
2012-04-03 10:40:00,27.85,27.91,27.83,27.86,26600.0,22.7316,22.7805,22.7152,22.7397,26600.0
2012-04-03 10:50:00,27.87,27.96,27.87,27.95,55100.0,22.7479,22.8213,22.7479,22.8132,55100.0
2012-04-03 11:00:00,27.95,27.97,27.88,27.88,44900.0,22.8132,22.8295,22.756,22.756,44900.0
2012-04-03 11:10:00,27.88,27.88,27.78,27.83,34600.0,22.756,22.756,22.6744,22.7152,34600.0
2012-04-03 11:20:00,27.82,27.84,27.75,27.76,36300.0,22.7071,22.7234,22.6499,22.6581,36300.0
2012-04-03 11:30:00,27.76,27.78,27.71,27.73,38500.0,22.6581,22.6744,22.6173,22.6336,38500.0
2012-04-03 11:40:00,27.74,27.77,27.72,27.75,29800.0,22.6418,22.6663,22.6254,22.6499,29800.0
2012-04-03 11:50:00,27.75,27.8,27.75,27.79,30300.0,22.6499,22.6907,22.6499,22.6826,30300.0
2012-04-03 12:00:00,27.79,27.8,27.67,27.67,82500.0,22.6826,22.6907,22.5846,22.5846,82500.0
2012-04-03 12:10:00,27.67,27.68,27.6,27.64,23600.0,22.5846,22.5928,22.5275,22.5601,23600.0
2012-04-03 12:20:00,27.64,27.67,27.62,27.64,41100.0,22.5601,22.5846,22.5438,22.5601,41100.0
2012-04-03 12:30:00,27.64,27.66,27.58,27.59,31000.0,22.5601,22.5765,22.5112,22.5193,31000.0
2012-04-03 12:40:00,27.59,27.65,27.59,27.62,18700.0,22.5193,22.5683,22.5193,22.5438,18700.0
2012-04-03 12:50:00,27.63,27.65,27.62,27.63,17500.0,22.552,22.5683,22.5438,22.552,17500.0
2012-04-03 13:00:00,27.62,27.66,27.62,27.66,12000.0,22.5438,22.5765,22.5438,22.5765,12000.0
2012-04-03 13:10:00,27.66,27.66,27.63,27.64,26600.0,22.5765,22.5765,22.552,22.5601,26600.0
2012-04-03 13:20:00,27.64,27.64,27.56,27.6,54300.0,22.5601,22.5601,22.4949,22.5275,54300.0
2012-04-03 13:30:00,27.6,27.6,27.56,27.58,18300.0,22.5275,22.5275,22.4949,22.5112,18300.0
2012-04-03 13:40:00,27.57,27.57,27.52,27.54,41000.0,22.503,22.503,22.4622,22.4785,41000.0
2012-04-03 13:50:00,27.54,27.58,27.51,27.56,44100.0,22.4785,22.5112,22.454,22.4949,44100.0
2012-04-03 14:00:00,27.57,27.57,27.38,27.43,113400.0,22.503,22.503,22.3479,22.3887,113400.0
2012-04-03 14:10:00,27.43,27.5,27.39,27.49,71100.0,22.3887,22.4459,22.3561,22.4377,71100.0
2012-04-03 14:20:00,27.48,27.49,27.43,27.44,33100.0,22.4296,22.4377,22.3887,22.3969,33100.0
2012-04-03 14:30:00,27.44,27.47,27.36,27.37,52400.0,22.3969,22.4214,22.3316,22.3398,52400.0
2012-04-03 14:40:00,27.36,27.43,27.33,27.43,52300.0,22.3316,22.3887,22.3071,22.3887,52300.0
2012-04-03 14:50:00,27.43,27.48,27.4,27.43,66800.0,22.3887,22.4296,22.3643,22.3887,66800.0
2012-04-03 15:00:00,27.43,27.53,27.42,27.51,72100.0,22.3887,22.4704,22.3806,22.454,72100.0
2012-04-03 15:10:00,27.5,27.52,27.43,27.43,69900.0,22.4459,22.4622,22.3887,22.3887,69900.0
2012-04-03 15:20:00,27.44,27.45,27.37,27.39,124800.0,22.3969,22.4051,22.3398,22.3561,124800.0
2012-04-03 15:30:00,27.39,27.43,27.37,27.39,173800.0,22.3561,22.3887,22.3398,22.3561,173800.0
2012-04-03 15:40:00,27.39,27.49,27.36,27.48,166000.0,22.3561,22.4377,22.3316,22.4296,166000.0
2012-04-03 15:50:00,27.48,27.53,27.47,27.53,233200.0,22.4296,22.4704,22.4214,22.4704,233200.0
2012-04-04 09:30:00,27.1,27.22,26.7,26.95,225500.0,22.1194,22.2173,21.7929,21.997,225500.0
2012-04-04 09:40:00,26.95,26.97,26.8,26.8,137300.0,21.997,22.0133,21.8745,21.8745,137300.0
2012-04-04 09:50:00,26.8,26.86,26.7,26.84,102800.0,21.8745,21.9235,21.7929,21.9072,102800.0
2012-04-04 10:00:00,26.82,26.85,26.66,26.66,190600.0,21.8909,21.9153,21.7603,21.7603,190600.0
2012-04-04 10:10:00,26.65,26.75,26.62,26.62,168100.0,21.7521,21.8337,21.7276,21.7276,168100.0
2012-04-04 10:20:00,26.62,26.62,26.42,26.5,197500.0,21.7276,21.7276,21.5644,21.6297,197500.0
2012-04-04 10:30:00,26.5,26.5,26.35,26.36,182800.0,21.6297,21.6297,21.5072,21.5154,182800.0
2012-04-04 10:40:00,26.36,26.36,26.23,26.32,107400.0,21.5154,21.5154,21.4093,21.4827,107400.0
2012-04-04 10:50:00,26.32,26.32,26.16,26.17,86400.0,21.4827,21.4827,21.3522,21.3603,86400.0
2012-04-04 11:00:00,26.17,26.3,26.17,26.28,117800.0,21.3603,21.4664,21.3603,21.4501,117800.0
2012-04-04 11:10:00,26.27,26.27,26.12,26.26,149200.0,21.4419,21.4419,21.3195,21.4338,149200.0
2012-04-04 11:20:00,26.24,26.32,26.22,26.24,55200.0,21.4175,21.4827,21.4011,21.4175,55200.0
2012-04-04 11:30:00,26.24,26.34,26.23,26.31,63900.0,21.4175,21.4991,21.4093,21.4746,63900.0
2012-04-04 11:40:00,26.31,26.31,26.21,26.23,80500.0,21.4746,21.4746,21.393,21.4093,80500.0
2012-04-04 11:50:00,26.22,26.24,26.16,26.18,49700.0,21.4011,21.4175,21.3522,21.3685,49700.0
2012-04-04 12:00:00,26.18,26.23,26.15,26.21,71000.0,21.3685,21.4093,21.344,21.393,71000.0
2012-04-04 12:10:00,26.21,26.34,26.21,26.33,53600.0,21.393,21.4991,21.393,21.4909,53600.0
2012-04-04 12:20:00,26.33,26.33,26.28,26.31,58200.0,21.4909,21.4909,21.4501,21.4746,58200.0
2012-04-04 12:30:00,26.31,26.32,26.28,26.32,36300.0,21.4746,21.4827,21.4501,21.4827,36300.0
2012-04-04 12:40:00,26.33,26.33,26.25,26.29,99900.0,21.4909,21.4909,21.4256,21.4583,99900.0
2012-04-04 12:50:00,26.29,26.3,26.23,26.24,60500.0,21.4583,21.4664,21.4093,21.4175,60500.0
2012-04-04 13:00:00,26.24,26.26,26.2,26.21,38300.0,21.4175,21.4338,21.3848,21.393,38300.0
2012-04-04 13:10:00,26.21,26.23,26.15,26.16,115900.0,21.393,21.4093,21.344,21.3522,115900.0
2012-04-04 13:20:00,26.17,26.18,26.14,26.14,42800.0,21.3603,21.3685,21.3358,21.3358,42800.0
2012-04-04 13:30:00,26.14,26.15,26.13,26.15,52000.0,21.3358,21.344,21.3277,21.344,52000.0
2012-04-04 13:40:00,26.15,26.22,26.14,26.2,76200.0,21.344,21.4011,21.3358,21.3848,76200.0
2012-04-04 13:50:00,26.2,26.22,26.18,26.21,44700.0,21.3848,21.4011,21.3685,21.393,44700.0
2012-04-04 14:00:00,26.22,26.22,26.13,26.14,113400.0,21.4011,21.4011,21.3277,21.3358,113400.0
2012-04-04 14:10:00,26.14,26.19,26.13,26.19,95000.0,21.3358,21.3766,21.3277,21.3766,95000.0
2012-04-04 14:20:00,26.19,26.19,26.13,26.18,179300.0,21.3766,21.3766,21.3277,21.3685,179300.0
2012-04-04 14:30:00,26.19,26.23,26.16,26.23,81400.0,21.3766,21.4093,21.3522,21.4093,81400.0
2012-04-04 14:40:00,26.23,26.23,26.19,26.2,88300.0,21.4093,21.4093,21.3766,21.3848,88300.0
2012-04-04 14:50:00,26.19,26.2,26.11,26.14,107100.0,21.3766,21.3848,21.3113,21.3358,107100.0
2012-04-04 15:00:00,26.13,26.25,26.12,26.25,94200.0,21.3277,21.4256,21.3195,21.4256,94200.0
2012-04-04 15:10:00,26.25,26.27,26.2,26.2,133200.0,21.4256,21.4419,21.3848,21.3848,133200.0
2012-04-04 15:20:00,26.2,26.24,26.17,26.23,109000.0,21.3848,21.4175,21.3603,21.4093,109000.0
2012-04-04 15:30:00,26.24,26.33,26.22,26.32,202800.0,21.4175,21.4909,21.4011,21.4827,202800.0
2012-04-04 15:40:00,26.32,26.44,26.31,26.44,241300.0,21.4827,21.5807,21.4746,21.5807,241300.0
2012-04-04 15:50:00,26.44,26.49,26.36,26.38,905500.0,21.5807,21.6215,21.5154,21.5317,905500.0
2012-04-05 09:30:00,26.2,26.46,26.2,26.45,103800.0,21.3848,21.597,21.3848,21.5889,103800.0
2012-04-05 09:40:00,26.46,26.56,26.42,26.51,58300.0,21.597,21.6786,21.5644,21.6378,58300.0
2012-04-05 09:50:00,26.51,26.55,26.46,26.48,54700.0,21.6378,21.6705,21.597,21.6133,54700.0
2012-04-05 10:00:00,26.5,26.56,26.43,26.45,322500.0,21.6297,21.6786,21.5725,21.5889,322500.0
2012-04-05 10:10:00,26.44,26.44,26.33,26.34,100800.0,21.5807,21.5807,21.4909,21.4991,100800.0
2012-04-05 10:20:00,26.34,26.38,26.25,26.37,83900.0,21.4991,21.5317,21.4256,21.5236,83900.0
2012-04-05 10:30:00,26.37,26.39,26.28,26.37,46300.0,21.5236,21.5399,21.4501,21.5236,46300.0
2012-04-05 10:40:00,26.38,26.51,26.38,26.5,59200.0,21.5317,21.6378,21.5317,21.6297,59200.0
2012-04-05 10:50:00,26.5,26.58,26.46,26.58,92200.0,21.6297,21.695,21.597,21.695,92200.0
2012-04-05 11:00:00,26.57,26.69,26.57,26.67,51200.0,21.6868,21.7847,21.6868,21.7684,51200.0
2012-04-05 11:10:00,26.67,26.72,26.61,26.61,185400.0,21.7684,21.8092,21.7194,21.7194,185400.0
2012-04-05 11:20:00,26.62,26.69,26.61,26.66,93200.0,21.7276,21.7847,21.7194,21.7603,93200.0
2012-04-05 11:30:00,26.67,26.74,26.65,26.68,87700.0,21.7684,21.8256,21.7521,21.7766,87700.0
2012-04-05 11:40:00,26.69,26.82,26.69,26.79,119800.0,21.7847,21.8909,21.7847,21.8664,119800.0
2012-04-05 11:50:00,26.79,26.88,26.73,26.88,26900.0,21.8664,21.9398,21.8174,21.9398,26900.0
2012-04-05 12:00:00,26.88,26.9,26.81,26.83,152000.0,21.9398,21.9562,21.8827,21.899,152000.0
2012-04-05 12:10:00,26.83,26.86,26.74,26.76,42400.0,21.899,21.9235,21.8256,21.8419,42400.0
2012-04-05 12:20:00,26.75,26.79,26.7,26.79,66500.0,21.8337,21.8664,21.7929,21.8664,66500.0
2012-04-05 12:30:00,26.78,26.79,26.69,26.7,60500.0,21.8582,21.8664,21.7847,21.7929,60500.0
2012-04-05 12:40:00,26.71,26.75,26.7,26.72,15400.0,21.8011,21.8337,21.7929,21.8092,15400.0
2012-04-05 12:50:00,26.73,26.77,26.72,26.75,19400.0,21.8174,21.85,21.8092,21.8337,19400.0
2012-04-05 13:00:00,26.74,26.77,26.74,26.75,29400.0,21.8256,21.85,21.8256,21.8337,29400.0
2012-04-05 13:10:00,26.75,26.82,26.74,26.77,27900.0,21.8337,21.8909,21.8256,21.85,27900.0
2012-04-05 13:20:00,26.77,26.86,26.77,26.85,33200.0,21.85,21.9235,21.85,21.9153,33200.0
2012-04-05 13:30:00,26.85,26.88,26.83,26.87,23900.0,21.9153,21.9398,21.899,21.9317,23900.0
2012-04-05 13:40:00,26.88,26.88,26.76,26.78,67400.0,21.9398,21.9398,21.8419,21.8582,67400.0
2012-04-05 13:50:00,26.78,26.81,26.72,26.75,45600.0,21.8582,21.8827,21.8092,21.8337,45600.0
2012-04-05 14:00:00,26.76,26.82,26.76,26.8,42400.0,21.8419,21.8909,21.8419,21.8745,42400.0
2012-04-05 14:10:00,26.8,26.8,26.74,26.78,73400.0,21.8745,21.8745,21.8256,21.8582,73400.0
2012-04-05 14:20:00,26.79,26.81,26.78,26.81,35300.0,21.8664,21.8827,21.8582,21.8827,35300.0
2012-04-05 14:30:00,26.81,26.81,26.75,26.77,72700.0,21.8827,21.8827,21.8337,21.85,72700.0
2012-04-05 14:40:00,26.77,26.81,26.76,26.8,35000.0,21.85,21.8827,21.8419,21.8745,35000.0
2012-04-05 14:50:00,26.8,26.86,26.8,26.86,76100.0,21.8745,21.9235,21.8745,21.9235,76100.0
2012-04-05 15:00:00,26.85,26.87,26.84,26.84,38000.0,21.9153,21.9317,21.9072,21.9072,38000.0
2012-04-05 15:10:00,26.85,26.85,26.79,26.81,49000.0,21.9153,21.9153,21.8664,21.8827,49000.0
2012-04-05 15:20:00,26.8,26.85,26.8,26.84,63300.0,21.8745,21.9153,21.8745,21.9072,63300.0
2012-04-05 15:30:00,26.83,26.88,26.83,26.87,105200.0,21.899,21.9398,21.899,21.9317,105200.0
2012-04-05 15:40:00,26.86,26.97,26.86,26.96,243000.0,21.9235,22.0133,21.9235,22.0051,243000.0
2012-04-05 15:50:00,26.96,26.99,26.92,26.93,356000.0,22.0051,22.0296,21.9725,21.9806,356000.0
2012-04-09 09:30:00,26.26,26.37,26.15,26.24,127000.0,21.4338,21.5236,21.344,21.4175,127000.0
2012-04-09 09:40:00,26.24,26.4,26.08,26.32,224100.0,21.4175,21.548,21.2869,21.4827,224100.0
2012-04-09 09:50:00,26.31,26.34,26.15,26.16,139300.0,21.4746,21.4991,21.344,21.3522,139300.0
2012-04-09 10:00:00,26.16,26.44,26.15,26.37,108000.0,21.3522,21.5807,21.344,21.5236,108000.0
2012-04-09 10:10:00,26.36,26.57,26.36,26.56,125700.0,21.5154,21.6868,21.5154,21.6786,125700.0
2012-04-09 10:20:00,26.56,26.77,26.53,26.74,197000.0,21.6786,21.85,21.6542,21.8256,197000.0
2012-04-09 10:30:00,26.74,26.74,26.56,26.6,69600.0,21.8256,21.8256,21.6786,21.7113,69600.0
2012-04-09 10:40:00,26.6,26.68,26.59,26.68,97700.0,21.7113,21.7766,21.7031,21.7766,97700.0
2012-04-09 10:50:00,26.68,26.77,26.67,26.72,73600.0,21.7766,21.85,21.7684,21.8092,73600.0
2012-04-09 11:00:00,26.72,26.73,26.61,26.61,84600.0,21.8092,21.8174,21.7194,21.7194,84600.0
2012-04-09 11:10:00,26.62,26.62,26.44,26.45,64400.0,21.7276,21.7276,21.5807,21.5889,64400.0
2012-04-09 11:20:00,26.46,26.46,26.4,26.4,24800.0,21.597,21.597,21.548,21.548,24800.0
2012-04-09 11:30:00,26.41,26.48,26.41,26.44,63400.0,21.5562,21.6133,21.5562,21.5807,63400.0
2012-04-09 11:40:00,26.45,26.46,26.42,26.44,23900.0,21.5889,21.597,21.5644,21.5807,23900.0
2012-04-09 11:50:00,26.45,26.48,26.42,26.46,109100.0,21.5889,21.6133,21.5644,21.597,109100.0
2012-04-09 12:00:00,26.45,26.46,26.36,26.36,41200.0,21.5889,21.597,21.5154,21.5154,41200.0
2012-04-09 12:10:00,26.37,26.39,26.35,26.38,48800.0,21.5236,21.5399,21.5072,21.5317,48800.0
2012-04-09 12:20:00,26.38,26.39,26.36,26.38,9100.0,21.5317,21.5399,21.5154,21.5317,9100.0
2012-04-09 12:30:00,26.37,26.4,26.32,26.37,61400.0,21.5236,21.548,21.4827,21.5236,61400.0
2012-04-09 12:40:00,26.36,26.38,26.29,26.38,71500.0,21.5154,21.5317,21.4583,21.5317,71500.0
2012-04-09 12:50:00,26.39,26.4,26.32,26.38,31700.0,21.5399,21.548,21.4827,21.5317,31700.0
2012-04-09 13:00:00,26.38,26.38,26.34,26.36,22700.0,21.5317,21.5317,21.4991,21.5154,22700.0
2012-04-09 13:10:00,26.36,26.38,26.32,26.32,10600.0,21.5154,21.5317,21.4827,21.4827,10600.0
2012-04-09 13:20:00,26.31,26.33,26.25,26.26,39400.0,21.4746,21.4909,21.4256,21.4338,39400.0
2012-04-09 13:30:00,26.26,26.3,26.25,26.3,26300.0,21.4338,21.4664,21.4256,21.4664,26300.0
2012-04-09 13:40:00,26.3,26.33,26.29,26.33,28600.0,21.4664,21.4909,21.4583,21.4909,28600.0
2012-04-09 13:50:00,26.33,26.41,26.31,26.39,32900.0,21.4909,21.5562,21.4746,21.5399,32900.0
2012-04-09 14:00:00,26.39,26.4,26.35,26.4,22100.0,21.5399,21.548,21.5072,21.548,22100.0
2012-04-09 14:10:00,26.4,26.4,26.35,26.4,39500.0,21.548,21.548,21.5072,21.548,39500.0
2012-04-09 14:20:00,26.4,26.44,26.39,26.41,47100.0,21.548,21.5807,21.5399,21.5562,47100.0
2012-04-09 14:30:00,26.4,26.51,26.4,26.51,41600.0,21.548,21.6378,21.548,21.6378,41600.0
2012-04-09 14:40:00,26.5,26.52,26.42,26.48,41600.0,21.6297,21.646,21.5644,21.6133,41600.0
2012-04-09 14:50:00,26.47,26.52,26.47,26.5,35300.0,21.6052,21.646,21.6052,21.6297,35300.0
2012-04-09 15:00:00,26.5,26.55,26.48,26.49,34000.0,21.6297,21.6705,21.6133,21.6215,34000.0
2012-04-09 15:10:00,26.48,26.49,26.45,26.47,20000.0,21.6133,21.6215,21.5889,21.6052,20000.0
2012-04-09 15:20:00,26.46,26.48,26.4,26.4,32500.0,21.597,21.6133,21.548,21.548,32500.0
2012-04-09 15:30:00,26.4,26.42,26.35,26.37,49000.0,21.548,21.5644,21.5072,21.5236,49000.0
2012-04-09 15:40:00,26.37,26.42,26.35,26.36,61900.0,21.5236,21.5644,21.5072,21.5154,61900.0
2012-04-09 15:50:00,26.36,26.38,26.34,26.36,180900.0,21.5154,21.5317,21.4991,21.5154,180900.0
2012-04-10 09:30:00,26.37,26.85,26.32,26.85,160800.0,21.5236,21.9153,21.4827,21.9153,160800.0
2012-04-10 09:40:00,26.86,27.04,26.76,26.78,164900.0,21.9235,22.0704,21.8419,21.8582,164900.0
2012-04-10 09:50:00,26.79,26.84,26.62,26.84,80900.0,21.8664,21.9072,21.7276,21.9072,80900.0
2012-04-10 10:00:00,26.83,26.9,26.61,26.69,140200.0,21.899,21.9562,21.7194,21.7847,140200.0
2012-04-10 10:10:00,26.68,26.7,26.56,26.61,80600.0,21.7766,21.7929,21.6786,21.7194,80600.0
2012-04-10 10:20:00,26.61,26.76,26.61,26.73,85900.0,21.7194,21.8419,21.7194,21.8174,85900.0
2012-04-10 10:30:00,26.73,26.8,26.71,26.75,85000.0,21.8174,21.8745,21.8011,21.8337,85000.0
2012-04-10 10:40:00,26.75,26.83,26.72,26.82,65200.0,21.8337,21.899,21.8092,21.8909,65200.0
2012-04-10 10:50:00,26.83,26.87,26.7,26.72,60200.0,21.899,21.9317,21.7929,21.8092,60200.0
2012-04-10 11:00:00,26.71,26.79,26.69,26.77,49100.0,21.8011,21.8664,21.7847,21.85,49100.0
2012-04-10 11:10:00,26.77,26.77,26.68,26.71,60800.0,21.85,21.85,21.7766,21.8011,60800.0
2012-04-10 11:20:00,26.7,26.71,26.61,26.61,40500.0,21.7929,21.8011,21.7194,21.7194,40500.0
2012-04-10 11:30:00,26.62,26.63,26.47,26.47,63500.0,21.7276,21.7358,21.6052,21.6052,63500.0
2012-04-10 11:40:00,26.47,26.48,26.34,26.34,84100.0,21.6052,21.6133,21.4991,21.4991,84100.0
2012-04-10 11:50:00,26.34,26.37,26.13,26.27,101000.0,21.4991,21.5236,21.3277,21.4419,101000.0
2012-04-10 12:00:00,26.26,26.27,26.14,26.18,65100.0,21.4338,21.4419,21.3358,21.3685,65100.0
2012-04-10 12:10:00,26.18,26.21,26.05,26.21,147400.0,21.3685,21.393,21.2624,21.393,147400.0
2012-04-10 12:20:00,26.21,26.27,26.17,26.23,143000.0,21.393,21.4419,21.3603,21.4093,143000.0
2012-04-10 12:30:00,26.23,26.24,26.13,26.14,52100.0,21.4093,21.4175,21.3277,21.3358,52100.0
2012-04-10 12:40:00,26.14,26.26,26.14,26.15,102200.0,21.3358,21.4338,21.3358,21.344,102200.0
2012-04-10 12:50:00,26.15,26.16,26.01,26.1,140300.0,21.344,21.3522,21.2297,21.3032,140300.0
2012-04-10 13:00:00,26.11,26.15,26.03,26.05,85700.0,21.3113,21.344,21.246,21.2624,85700.0
2012-04-10 13:10:00,26.05,26.05,25.79,25.8,212900.0,21.2624,21.2624,21.0502,21.0583,212900.0
2012-04-10 13:20:00,25.81,25.95,25.79,25.87,160700.0,21.0665,21.1807,21.0502,21.1155,160700.0
2012-04-10 13:30:00,25.87,25.92,25.82,25.92,56200.0,21.1155,21.1563,21.0746,21.1563,56200.0
2012-04-10 13:40:00,25.92,26.0,25.88,25.99,63900.0,21.1563,21.2216,21.1236,21.2134,63900.0
2012-04-10 13:50:00,25.99,26.05,25.98,26.0,42900.0,21.2134,21.2624,21.2052,21.2216,42900.0
2012-04-10 14:00:00,26.0,26.05,25.96,26.05,53800.0,21.2216,21.2624,21.1889,21.2624,53800.0
2012-04-10 14:10:00,26.06,26.08,25.96,25.96,73200.0,21.2705,21.2869,21.1889,21.1889,73200.0
2012-04-10 14:20:00,25.95,25.95,25.8,25.85,143100.0,21.1807,21.1807,21.0583,21.0991,143100.0
2012-04-10 14:30:00,25.85,25.9,25.75,25.76,87000.0,21.0991,21.1399,21.0175,21.0257,87000.0
2012-04-10 14:40:00,25.77,25.9,25.77,25.89,75900.0,21.0338,21.1399,21.0338,21.1318,75900.0
2012-04-10 14:50:00,25.89,25.93,25.84,25.88,71200.0,21.1318,21.1644,21.091,21.1236,71200.0
2012-04-10 15:00:00,25.89,25.9,25.78,25.85,121200.0,21.1318,21.1399,21.042,21.0991,121200.0
2012-04-10 15:10:00,25.86,25.88,25.72,25.78,176000.0,21.1073,21.1236,20.993,21.042,176000.0
2012-04-10 15:20:00,25.78,25.8,25.68,25.73,214900.0,21.042,21.0583,20.9604,21.0012,214900.0
2012-04-10 15:30:00,25.72,25.88,25.71,25.87,211300.0,20.993,21.1236,20.9849,21.1155,211300.0
2012-04-10 15:40:00,25.86,25.87,25.74,25.8,386000.0,21.1073,21.1155,21.0093,21.0583,386000.0
2012-04-10 15:50:00,25.8,25.82,25.72,25.76,641700.0,21.0583,21.0746,20.993,21.0257,641700.0
2012-04-11 09:30:00,26.15,26.15,25.76,25.82,289900.0,21.344,21.344,21.0257,21.0746,289900.0
2012-04-11 09:40:00,25.83,25.95,25.78,25.95,126700.0,21.0828,21.1807,21.042,21.1807,126700.0
2012-04-11 09:50:00,25.95,26.0,25.86,25.98,62300.0,21.1807,21.2216,21.1073,21.2052,62300.0
2012-04-11 10:00:00,25.98,26.13,25.96,26.07,94100.0,21.2052,21.3277,21.1889,21.2787,94100.0
2012-04-11 10:10:00,26.08,26.24,26.08,26.22,116000.0,21.2869,21.4175,21.2869,21.4011,116000.0
2012-04-11 10:20:00,26.23,26.36,26.21,26.36,83000.0,21.4093,21.5154,21.393,21.5154,83000.0
2012-04-11 10:30:00,26.36,26.51,26.36,26.41,86700.0,21.5154,21.6378,21.5154,21.5562,86700.0
2012-04-11 10:40:00,26.41,26.41,26.34,26.38,68800.0,21.5562,21.5562,21.4991,21.5317,68800.0
2012-04-11 10:50:00,26.39,26.45,26.35,26.41,76100.0,21.5399,21.5889,21.5072,21.5562,76100.0
2012-04-11 11:00:00,26.42,26.54,26.42,26.53,120700.0,21.5644,21.6623,21.5644,21.6542,120700.0
2012-04-11 11:10:00,26.52,26.53,26.43,26.46,53100.0,21.646,21.6542,21.5725,21.597,53100.0
2012-04-11 11:20:00,26.45,26.46,26.37,26.38,154100.0,21.5889,21.597,21.5236,21.5317,154100.0
2012-04-11 11:30:00,26.38,26.46,26.35,26.44,129300.0,21.5317,21.597,21.5072,21.5807,129300.0
2012-04-11 11:40:00,26.45,26.49,26.41,26.42,47600.0,21.5889,21.6215,21.5562,21.5644,47600.0
2012-04-11 11:50:00,26.42,26.44,26.39,26.42,117400.0,21.5644,21.5807,21.5399,21.5644,117400.0
2012-04-11 12:00:00,26.43,26.44,26.32,26.36,54000.0,21.5725,21.5807,21.4827,21.5154,54000.0
2012-04-11 12:10:00,26.37,26.43,26.36,26.41,50300.0,21.5236,21.5725,21.5154,21.5562,50300.0
2012-04-11 12:20:00,26.41,26.41,26.33,26.36,34500.0,21.5562,21.5562,21.4909,21.5154,34500.0
2012-04-11 12:30:00,26.35,26.36,26.27,26.3,40600.0,21.5072,21.5154,21.4419,21.4664,40600.0
2012-04-11 12:40:00,26.3,26.36,26.28,26.35,60600.0,21.4664,21.5154,21.4501,21.5072,60600.0
2012-04-11 12:50:00,26.35,26.36,26.29,26.3,86700.0,21.5072,21.5154,21.4583,21.4664,86700.0
2012-04-11 13:00:00,26.3,26.36,26.25,26.36,140000.0,21.4664,21.5154,21.4256,21.5154,140000.0
2012-04-11 13:10:00,26.37,26.37,26.32,26.32,34000.0,21.5236,21.5236,21.4827,21.4827,34000.0
2012-04-11 13:20:00,26.33,26.34,26.3,26.32,36200.0,21.4909,21.4991,21.4664,21.4827,36200.0
2012-04-11 13:30:00,26.33,26.33,26.21,26.26,113400.0,21.4909,21.4909,21.393,21.4338,113400.0
2012-04-11 13:40:00,26.26,26.34,26.25,26.34,48000.0,21.4338,21.4991,21.4256,21.4991,48000.0
2012-04-11 13:50:00,26.34,26.36,26.32,26.33,23800.0,21.4991,21.5154,21.4827,21.4909,23800.0
2012-04-11 14:00:00,26.32,26.33,26.24,26.27,38000.0,21.4827,21.4909,21.4175,21.4419,38000.0
2012-04-11 14:10:00,26.27,26.3,26.24,26.3,33900.0,21.4419,21.4664,21.4175,21.4664,33900.0
2012-04-11 14:20:00,26.3,26.34,26.26,26.29,34100.0,21.4664,21.4991,21.4338,21.4583,34100.0
2012-04-11 14:30:00,26.3,26.32,26.22,26.32,48500.0,21.4664,21.4827,21.4011,21.4827,48500.0
2012-04-11 14:40:00,26.32,26.32,26.24,26.29,42500.0,21.4827,21.4827,21.4175,21.4583,42500.0
2012-04-11 14:50:00,26.29,26.36,26.27,26.33,27700.0,21.4583,21.5154,21.4419,21.4909,27700.0
2012-04-11 15:00:00,26.33,26.33,26.27,26.28,40000.0,21.4909,21.4909,21.4419,21.4501,40000.0
2012-04-11 15:10:00,26.28,26.3,26.22,26.27,63500.0,21.4501,21.4664,21.4011,21.4419,63500.0
2012-04-11 15:20:00,26.27,26.27,26.21,26.25,45300.0,21.4419,21.4419,21.393,21.4256,45300.0
2012-04-11 15:30:00,26.24,26.3,26.24,26.28,80400.0,21.4175,21.4664,21.4175,21.4501,80400.0
2012-04-11 15:40:00,26.28,26.34,26.28,26.33,183700.0,21.4501,21.4991,21.4501,21.4909,183700.0
2012-04-11 15:50:00,26.33,26.37,26.31,26.37,312300.0,21.4909,21.5236,21.4746,21.5236,312300.0
2012-04-12 09:30:00,26.31,26.52,26.24,26.52,64900.0,21.4746,21.646,21.4175,21.646,64900.0
2012-04-12 09:40:00,26.54,26.77,26.54,26.55,116600.0,21.6623,21.85,21.6623,21.6705,116600.0
2012-04-12 09:50:00,26.55,26.76,26.53,26.75,109700.0,21.6705,21.8419,21.6542,21.8337,109700.0
2012-04-12 10:00:00,26.75,26.78,26.61,26.68,53900.0,21.8337,21.8582,21.7194,21.7766,53900.0
2012-04-12 10:10:00,26.68,26.74,26.66,26.68,41100.0,21.7766,21.8256,21.7603,21.7766,41100.0
2012-04-12 10:20:00,26.68,26.76,26.62,26.71,38900.0,21.7766,21.8419,21.7276,21.8011,38900.0
2012-04-12 10:30:00,26.72,26.95,26.72,26.94,64300.0,21.8092,21.997,21.8092,21.9888,64300.0
2012-04-12 10:40:00,26.95,27.0,26.93,26.99,84400.0,21.997,22.0378,21.9806,22.0296,84400.0
2012-04-12 10:50:00,26.99,27.12,26.98,27.06,91700.0,22.0296,22.1357,22.0214,22.0867,91700.0
2012-04-12 11:00:00,27.06,27.28,27.06,27.18,118200.0,22.0867,22.2663,22.0867,22.1847,118200.0
2012-04-12 11:10:00,27.18,27.3,27.14,27.23,77900.0,22.1847,22.2826,22.152,22.2255,77900.0
2012-04-12 11:20:00,27.23,27.23,27.17,27.18,39800.0,22.2255,22.2255,22.1765,22.1847,39800.0
2012-04-12 11:30:00,27.18,27.21,27.1,27.12,64400.0,22.1847,22.2092,22.1194,22.1357,64400.0
2012-04-12 11:40:00,27.11,27.25,27.1,27.24,41000.0,22.1276,22.2418,22.1194,22.2337,41000.0
2012-04-12 11:50:00,27.25,27.27,27.2,27.23,29600.0,22.2418,22.2582,22.201,22.2255,29600.0
2012-04-12 12:00:00,27.24,27.27,27.19,27.2,34700.0,22.2337,22.2582,22.1929,22.201,34700.0
2012-04-12 12:10:00,27.2,27.25,27.15,27.25,47800.0,22.201,22.2418,22.1602,22.2418,47800.0
2012-04-12 12:20:00,27.25,27.47,27.25,27.41,122600.0,22.2418,22.4214,22.2418,22.3724,122600.0
2012-04-12 12:30:00,27.38,27.4,27.32,27.34,39200.0,22.3479,22.3643,22.299,22.3153,39200.0
2012-04-12 12:40:00,27.34,27.4,27.3,27.31,46300.0,22.3153,22.3643,22.2826,22.2908,46300.0
2012-04-12 12:50:00,27.31,27.35,27.28,27.28,24000.0,22.2908,22.3234,22.2663,22.2663,24000.0
2012-04-12 13:00:00,27.29,27.33,27.25,27.29,33800.0,22.2745,22.3071,22.2418,22.2745,33800.0
2012-04-12 13:10:00,27.28,27.34,27.24,27.24,25000.0,22.2663,22.3153,22.2337,22.2337,25000.0
2012-04-12 13:20:00,27.23,27.24,27.19,27.23,23900.0,22.2255,22.2337,22.1929,22.2255,23900.0
2012-04-12 13:30:00,27.23,27.23,27.17,27.17,24400.0,22.2255,22.2255,22.1765,22.1765,24400.0
2012-04-12 13:40:00,27.16,27.22,27.15,27.15,37000.0,22.1684,22.2173,22.1602,22.1602,37000.0
2012-04-12 13:50:00,27.15,27.16,27.05,27.1,56700.0,22.1602,22.1684,22.0786,22.1194,56700.0
2012-04-12 14:00:00,27.09,27.1,27.07,27.09,51600.0,22.1112,22.1194,22.0949,22.1112,51600.0
2012-04-12 14:10:00,27.1,27.1,27.08,27.09,54300.0,22.1194,22.1194,22.1031,22.1112,54300.0
2012-04-12 14:20:00,27.1,27.13,27.08,27.09,61000.0,22.1194,22.1439,22.1031,22.1112,61000.0
2012-04-12 14:30:00,27.1,27.1,27.07,27.07,21600.0,22.1194,22.1194,22.0949,22.0949,21600.0
2012-04-12 14:40:00,27.08,27.1,27.05,27.1,46000.0,22.1031,22.1194,22.0786,22.1194,46000.0
2012-04-12 14:50:00,27.1,27.1,27.09,27.09,31000.0,22.1194,22.1194,22.1112,22.1112,31000.0
2012-04-12 15:00:00,27.09,27.1,27.09,27.1,11100.0,22.1112,22.1194,22.1112,22.1194,11100.0
2012-04-12 15:10:00,27.09,27.1,27.09,27.1,71200.0,22.1112,22.1194,22.1112,22.1194,71200.0
2012-04-12 15:20:00,27.09,27.1,27.09,27.1,30300.0,22.1112,22.1194,22.1112,22.1194,30300.0
2012-04-12 15:30:00,27.1,27.1,27.08,27.09,82100.0,22.1194,22.1194,22.1031,22.1112,82100.0
2012-04-12 15:40:00,27.08,27.1,27.06,27.09,119700.0,22.1031,22.1194,22.0867,22.1112,119700.0
2012-04-12 15:50:00,27.08,27.09,26.99,27.0,256300.0,22.1031,22.1112,22.0296,22.0378,256300.0
2012-04-13 09:30:00,26.92,27.1,26.86,26.9,82500.0,21.9725,22.1194,21.9235,21.9562,82500.0
2012-04-13 09:40:00,26.9,27.05,26.89,26.96,118200.0,21.9562,22.0786,21.948,22.0051,118200.0
2012-04-13 09:50:00,26.97,27.02,26.85,26.88,63500.0,22.0133,22.0541,21.9153,21.9398,63500.0
2012-04-13 10:00:00,26.87,26.89,26.69,26.79,105600.0,21.9317,21.948,21.7847,21.8664,105600.0
2012-04-13 10:10:00,26.8,26.87,26.67,26.67,38800.0,21.8745,21.9317,21.7684,21.7684,38800.0
2012-04-13 10:20:00,26.67,26.7,26.58,26.61,44100.0,21.7684,21.7929,21.695,21.7194,44100.0
2012-04-13 10:30:00,26.62,26.63,26.45,26.58,74000.0,21.7276,21.7358,21.5889,21.695,74000.0
2012-04-13 10:40:00,26.57,26.58,26.44,26.48,34200.0,21.6868,21.695,21.5807,21.6133,34200.0
2012-04-13 10:50:00,26.49,26.61,26.48,26.59,53600.0,21.6215,21.7194,21.6133,21.7031,53600.0
2012-04-13 11:00:00,26.6,26.69,26.58,26.59,51000.0,21.7113,21.7847,21.695,21.7031,51000.0
2012-04-13 11:10:00,26.59,26.65,26.55,26.55,41900.0,21.7031,21.7521,21.6705,21.6705,41900.0
2012-04-13 11:20:00,26.56,26.63,26.55,26.57,35200.0,21.6786,21.7358,21.6705,21.6868,35200.0
2012-04-13 11:30:00,26.56,26.59,26.52,26.58,34700.0,21.6786,21.7031,21.646,21.695,34700.0
2012-04-13 11:40:00,26.58,26.7,26.58,26.68,38300.0,21.695,21.7929,21.695,21.7766,38300.0
2012-04-13 11:50:00,26.68,26.69,26.56,26.58,73900.0,21.7766,21.7847,21.6786,21.695,73900.0
2012-04-13 12:00:00,26.59,26.62,26.52,26.56,98600.0,21.7031,21.7276,21.646,21.6786,98600.0
2012-04-13 12:10:00,26.55,26.57,26.48,26.48,52300.0,21.6705,21.6868,21.6133,21.6133,52300.0
2012-04-13 12:20:00,26.48,26.5,26.43,26.43,39700.0,21.6133,21.6297,21.5725,21.5725,39700.0
2012-04-13 12:30:00,26.43,26.48,26.43,26.44,30800.0,21.5725,21.6133,21.5725,21.5807,30800.0
2012-04-13 12:40:00,26.44,26.51,26.41,26.51,27500.0,21.5807,21.6378,21.5562,21.6378,27500.0
2012-04-13 12:50:00,26.51,26.55,26.49,26.54,38900.0,21.6378,21.6705,21.6215,21.6623,38900.0
2012-04-13 13:00:00,26.53,26.55,26.48,26.51,47300.0,21.6542,21.6705,21.6133,21.6378,47300.0
2012-04-13 13:10:00,26.51,26.56,26.51,26.51,21200.0,21.6378,21.6786,21.6378,21.6378,21200.0
2012-04-13 13:20:00,26.5,26.52,26.45,26.46,34300.0,21.6297,21.646,21.5889,21.597,34300.0
2012-04-13 13:30:00,26.47,26.53,26.44,26.53,35100.0,21.6052,21.6542,21.5807,21.6542,35100.0
2012-04-13 13:40:00,26.53,26.56,26.49,26.5,41100.0,21.6542,21.6786,21.6215,21.6297,41100.0
2012-04-13 13:50:00,26.5,26.51,26.43,26.45,32400.0,21.6297,21.6378,21.5725,21.5889,32400.0
2012-04-13 14:00:00,26.45,26.46,26.4,26.41,55500.0,21.5889,21.597,21.548,21.5562,55500.0
2012-04-13 14:10:00,26.41,26.44,26.41,26.44,15800.0,21.5562,21.5807,21.5562,21.5807,15800.0
2012-04-13 14:20:00,26.44,26.5,26.39,26.39,36500.0,21.5807,21.6297,21.5399,21.5399,36500.0
2012-04-13 14:30:00,26.4,26.42,26.35,26.36,31800.0,21.548,21.5644,21.5072,21.5154,31800.0
2012-04-13 14:40:00,26.36,26.38,26.3,26.33,44600.0,21.5154,21.5317,21.4664,21.4909,44600.0
2012-04-13 14:50:00,26.33,26.37,26.32,26.35,48300.0,21.4909,21.5236,21.4827,21.5072,48300.0
2012-04-13 15:00:00,26.34,26.41,26.32,26.41,67300.0,21.4991,21.5562,21.4827,21.5562,67300.0
2012-04-13 15:10:00,26.42,26.43,26.37,26.39,47900.0,21.5644,21.5725,21.5236,21.5399,47900.0
2012-04-13 15:20:00,26.39,26.48,26.35,26.35,78600.0,21.5399,21.6133,21.5072,21.5072,78600.0
2012-04-13 15:30:00,26.36,26.39,26.26,26.26,81900.0,21.5154,21.5399,21.4338,21.4338,81900.0
2012-04-13 15:40:00,26.25,26.33,26.24,26.3,114300.0,21.4256,21.4909,21.4175,21.4664,114300.0
2012-04-13 15:50:00,26.31,26.33,26.25,26.29,190000.0,21.4746,21.4909,21.4256,21.4583,190000.0
2012-04-16 09:30:00,26.54,26.78,26.53,26.64,43600.0,21.6623,21.8582,21.6542,21.7439,43600.0
2012-04-16 09:40:00,26.62,26.62,26.24,26.27,116300.0,21.7276,21.7276,21.4175,21.4419,116300.0
2012-04-16 09:50:00,26.26,26.27,25.9,25.91,134200.0,21.4338,21.4419,21.1399,21.1481,134200.0
2012-04-16 10:00:00,25.91,26.01,25.89,26.01,106800.0,21.1481,21.2297,21.1318,21.2297,106800.0
2012-04-16 10:10:00,26.01,26.02,25.72,25.74,136300.0,21.2297,21.2379,20.993,21.0093,136300.0
2012-04-16 10:20:00,25.74,25.9,25.69,25.88,151500.0,21.0093,21.1399,20.9685,21.1236,151500.0
2012-04-16 10:30:00,25.86,25.94,25.81,25.85,92300.0,21.1073,21.1726,21.0665,21.0991,92300.0
2012-04-16 10:40:00,25.87,26.12,25.86,26.12,56600.0,21.1155,21.3195,21.1073,21.3195,56600.0
2012-04-16 10:50:00,26.12,26.2,26.04,26.04,62800.0,21.3195,21.3848,21.2542,21.2542,62800.0
2012-04-16 11:00:00,26.04,26.11,25.97,26.0,63900.0,21.2542,21.3113,21.1971,21.2216,63900.0
2012-04-16 11:10:00,26.01,26.11,26.01,26.07,340100.0,21.2297,21.3113,21.2297,21.2787,340100.0
2012-04-16 11:20:00,26.08,26.12,26.03,26.1,60300.0,21.2869,21.3195,21.246,21.3032,60300.0
2012-04-16 11:30:00,26.11,26.15,26.02,26.08,65200.0,21.3113,21.344,21.2379,21.2869,65200.0
2012-04-16 11:40:00,26.08,26.15,26.05,26.13,42100.0,21.2869,21.344,21.2624,21.3277,42100.0
2012-04-16 11:50:00,26.13,26.18,26.05,26.08,31700.0,21.3277,21.3685,21.2624,21.2869,31700.0
2012-04-16 12:00:00,26.1,26.25,26.1,26.15,30500.0,21.3032,21.4256,21.3032,21.344,30500.0
2012-04-16 12:10:00,26.16,26.22,26.14,26.15,24300.0,21.3522,21.4011,21.3358,21.344,24300.0
2012-04-16 12:20:00,26.15,26.23,26.08,26.21,22600.0,21.344,21.4093,21.2869,21.393,22600.0
2012-04-16 12:30:00,26.22,26.23,26.13,26.16,13900.0,21.4011,21.4093,21.3277,21.3522,13900.0
2012-04-16 12:40:00,26.17,26.24,26.13,26.21,17900.0,21.3603,21.4175,21.3277,21.393,17900.0
2012-04-16 12:50:00,26.21,26.24,26.11,26.23,18400.0,21.393,21.4175,21.3113,21.4093,18400.0
2012-04-16 13:00:00,26.22,26.23,26.14,26.18,51400.0,21.4011,21.4093,21.3358,21.3685,51400.0
2012-04-16 13:10:00,26.18,26.23,26.14,26.17,18700.0,21.3685,21.4093,21.3358,21.3603,18700.0
2012-04-16 13:20:00,26.17,26.21,26.05,26.13,48900.0,21.3603,21.393,21.2624,21.3277,48900.0
2012-04-16 13:30:00,26.11,26.25,26.1,26.22,22800.0,21.3113,21.4256,21.3032,21.4011,22800.0
2012-04-16 13:40:00,26.22,26.25,26.16,26.17,43400.0,21.4011,21.4256,21.3522,21.3603,43400.0
2012-04-16 13:50:00,26.17,26.23,26.15,26.15,41200.0,21.3603,21.4093,21.344,21.344,41200.0
2012-04-16 14:00:00,26.17,26.19,26.11,26.14,39600.0,21.3603,21.3766,21.3113,21.3358,39600.0
2012-04-16 14:10:00,26.15,26.2,26.15,26.19,31300.0,21.344,21.3848,21.344,21.3766,31300.0
2012-04-16 14:20:00,26.18,26.19,26.11,26.17,52800.0,21.3685,21.3766,21.3113,21.3603,52800.0
2012-04-16 14:30:00,26.17,26.27,26.17,26.21,31200.0,21.3603,21.4419,21.3603,21.393,31200.0
2012-04-16 14:40:00,26.22,26.25,26.19,26.21,21400.0,21.4011,21.4256,21.3766,21.393,21400.0
2012-04-16 14:50:00,26.21,26.26,26.13,26.18,49000.0,21.393,21.4338,21.3277,21.3685,49000.0
2012-04-16 15:00:00,26.17,26.18,26.08,26.12,26800.0,21.3603,21.3685,21.2869,21.3195,26800.0
2012-04-16 15:10:00,26.13,26.17,26.11,26.16,32100.0,21.3277,21.3603,21.3113,21.3522,32100.0
2012-04-16 15:20:00,26.16,26.17,26.06,26.1,49100.0,21.3522,21.3603,21.2705,21.3032,49100.0
2012-04-16 15:30:00,26.11,26.15,26.08,26.13,47500.0,21.3113,21.344,21.2869,21.3277,47500.0
2012-04-16 15:40:00,26.13,26.16,26.07,26.08,131300.0,21.3277,21.3522,21.2787,21.2869,131300.0
2012-04-16 15:50:00,26.07,26.07,26.01,26.05,169200.0,21.2787,21.2787,21.2297,21.2624,169200.0
2012-04-17 09:30:00,26.31,26.63,26.25,26.57,70100.0,21.4746,21.7358,21.4256,21.6868,70100.0
2012-04-17 09:40:00,26.57,26.67,26.52,26.61,77700.0,21.6868,21.7684,21.646,21.7194,77700.0
2012-04-17 09:50:00,26.6,26.74,26.6,26.7,109600.0,21.7113,21.8256,21.7113,21.7929,109600.0
2012-04-17 10:00:00,26.71,26.72,26.54,26.62,87400.0,21.8011,21.8092,21.6623,21.7276,87400.0
2012-04-17 10:10:00,26.62,26.7,26.6,26.65,87600.0,21.7276,21.7929,21.7113,21.7521,87600.0
2012-04-17 10:20:00,26.66,26.67,26.57,26.58,71500.0,21.7603,21.7684,21.6868,21.695,71500.0
2012-04-17 10:30:00,26.59,26.67,26.58,26.62,57600.0,21.7031,21.7684,21.695,21.7276,57600.0
2012-04-17 10:40:00,26.62,26.75,26.62,26.73,85700.0,21.7276,21.8337,21.7276,21.8174,85700.0
2012-04-17 10:50:00,26.74,26.77,26.65,26.66,103900.0,21.8256,21.85,21.7521,21.7603,103900.0
2012-04-17 11:00:00,26.66,26.83,26.65,26.75,44300.0,21.7603,21.899,21.7521,21.8337,44300.0
2012-04-17 11:10:00,26.76,26.79,26.71,26.73,49700.0,21.8419,21.8664,21.8011,21.8174,49700.0
2012-04-17 11:20:00,26.74,26.78,26.65,26.69,86300.0,21.8256,21.8582,21.7521,21.7847,86300.0
2012-04-17 11:30:00,26.7,26.82,26.69,26.8,77100.0,21.7929,21.8909,21.7847,21.8745,77100.0
2012-04-17 11:40:00,26.8,26.82,26.79,26.8,41000.0,21.8745,21.8909,21.8664,21.8745,41000.0
2012-04-17 11:50:00,26.81,26.84,26.8,26.8,38200.0,21.8827,21.9072,21.8745,21.8745,38200.0
2012-04-17 12:00:00,26.8,26.85,26.79,26.82,27500.0,21.8745,21.9153,21.8664,21.8909,27500.0
2012-04-17 12:10:00,26.81,26.83,26.79,26.83,21600.0,21.8827,21.899,21.8664,21.899,21600.0
2012-04-17 12:20:00,26.84,26.85,26.8,26.84,11300.0,21.9072,21.9153,21.8745,21.9072,11300.0
2012-04-17 12:30:00,26.85,26.88,26.83,26.87,157800.0,21.9153,21.9398,21.899,21.9317,157800.0
2012-04-17 12:40:00,26.87,26.87,26.82,26.82,104600.0,21.9317,21.9317,21.8909,21.8909,104600.0
2012-04-17 12:50:00,26.84,26.9,26.83,26.9,11500.0,21.9072,21.9562,21.899,21.9562,11500.0
2012-04-17 13:00:00,26.9,26.91,26.83,26.83,30100.0,21.9562,21.9643,21.899,21.899,30100.0
2012-04-17 13:10:00,26.84,26.89,26.8,26.88,123600.0,21.9072,21.948,21.8745,21.9398,123600.0
2012-04-17 13:20:00,26.87,26.9,26.85,26.9,18200.0,21.9317,21.9562,21.9153,21.9562,18200.0
2012-04-17 13:30:00,26.9,26.91,26.87,26.89,21500.0,21.9562,21.9643,21.9317,21.948,21500.0
2012-04-17 13:40:00,26.9,26.95,26.88,26.88,32800.0,21.9562,21.997,21.9398,21.9398,32800.0
2012-04-17 13:50:00,26.89,26.89,26.83,26.84,55000.0,21.948,21.948,21.899,21.9072,55000.0
2012-04-17 14:00:00,26.84,26.84,26.79,26.8,54400.0,21.9072,21.9072,21.8664,21.8745,54400.0
2012-04-17 14:10:00,26.8,26.81,26.76,26.81,42300.0,21.8745,21.8827,21.8419,21.8827,42300.0
2012-04-17 14:20:00,26.82,26.83,26.78,26.8,53000.0,21.8909,21.899,21.8582,21.8745,53000.0
2012-04-17 14:30:00,26.8,26.85,26.8,26.83,69700.0,21.8745,21.9153,21.8745,21.899,69700.0
2012-04-17 14:40:00,26.83,26.83,26.81,26.82,61200.0,21.899,21.899,21.8827,21.8909,61200.0
2012-04-17 14:50:00,26.82,26.87,26.82,26.87,47700.0,21.8909,21.9317,21.8909,21.9317,47700.0
2012-04-17 15:00:00,26.87,26.87,26.82,26.85,35700.0,21.9317,21.9317,21.8909,21.9153,35700.0
2012-04-17 15:10:00,26.85,26.86,26.82,26.85,41100.0,21.9153,21.9235,21.8909,21.9153,41100.0
2012-04-17 15:20:00,26.86,26.89,26.85,26.88,93000.0,21.9235,21.948,21.9153,21.9398,93000.0
2012-04-17 15:30:00,26.88,26.88,26.86,26.86,54500.0,21.9398,21.9398,21.9235,21.9235,54500.0
2012-04-17 15:40:00,26.87,26.93,26.86,26.91,126500.0,21.9317,21.9806,21.9235,21.9643,126500.0
2012-04-17 15:50:00,26.91,26.93,26.89,26.89,224700.0,21.9643,21.9806,21.948,21.948,224700.0
2012-04-18 09:30:00,26.62,26.69,26.42,26.57,79900.0,21.7276,21.7847,21.5644,21.6868,79900.0
2012-04-18 09:40:00,26.57,26.76,26.56,26.73,91900.0,21.6868,21.8419,21.6786,21.8174,91900.0
2012-04-18 09:50:00,26.75,26.87,26.73,26.78,72100.0,21.8337,21.9317,21.8174,21.8582,72100.0
2012-04-18 10:00:00,26.78,26.85,26.7,26.82,122500.0,21.8582,21.9153,21.7929,21.8909,122500.0
2012-04-18 10:10:00,26.81,26.92,26.77,26.89,90100.0,21.8827,21.9725,21.85,21.948,90100.0
2012-04-18 10:20:00,26.88,26.93,26.85,26.88,180900.0,21.9398,21.9806,21.9153,21.9398,180900.0
2012-04-18 10:30:00,26.88,27.03,26.87,27.01,104400.0,21.9398,22.0623,21.9317,22.0459,104400.0
2012-04-18 10:40:00,27.01,27.27,27.01,27.23,448000.0,22.0459,22.2582,22.0459,22.2255,448000.0
2012-04-18 10:50:00,27.23,27.3,27.23,27.3,126600.0,22.2255,22.2826,22.2255,22.2826,126600.0
2012-04-18 11:00:00,27.3,27.32,27.16,27.23,118300.0,22.2826,22.299,22.1684,22.2255,118300.0
2012-04-18 11:10:00,27.22,27.23,27.07,27.11,57200.0,22.2173,22.2255,22.0949,22.1276,57200.0
2012-04-18 11:20:00,27.11,27.11,27.02,27.05,36900.0,22.1276,22.1276,22.0541,22.0786,36900.0
2012-04-18 11:30:00,27.05,27.05,27.0,27.01,72600.0,22.0786,22.0786,22.0378,22.0459,72600.0
2012-04-18 11:40:00,27.02,27.07,27.0,27.02,57800.0,22.0541,22.0949,22.0378,22.0541,57800.0
2012-04-18 11:50:00,27.02,27.07,27.0,27.02,143300.0,22.0541,22.0949,22.0378,22.0541,143300.0
2012-04-18 12:00:00,27.02,27.03,26.99,27.02,78000.0,22.0541,22.0623,22.0296,22.0541,78000.0
2012-04-18 12:10:00,27.03,27.05,27.0,27.03,58400.0,22.0623,22.0786,22.0378,22.0623,58400.0
2012-04-18 12:20:00,27.04,27.11,27.03,27.03,43000.0,22.0704,22.1276,22.0623,22.0623,43000.0
2012-04-18 12:30:00,27.03,27.04,27.0,27.01,38000.0,22.0623,22.0704,22.0378,22.0459,38000.0
2012-04-18 12:40:00,27.01,27.04,27.0,27.0,18800.0,22.0459,22.0704,22.0378,22.0378,18800.0
2012-04-18 12:50:00,27.0,27.03,27.0,27.01,23900.0,22.0378,22.0623,22.0378,22.0459,23900.0
2012-04-18 13:00:00,27.01,27.07,27.0,27.05,93200.0,22.0459,22.0949,22.0378,22.0786,93200.0
2012-04-18 13:10:00,27.05,27.05,26.96,27.05,104700.0,22.0786,22.0786,22.0051,22.0786,104700.0
2012-04-18 13:20:00,27.04,27.05,27.0,27.0,21500.0,22.0704,22.0786,22.0378,22.0378,21500.0
2012-04-18 13:30:00,26.99,27.02,26.91,26.91,102800.0,22.0296,22.0541,21.9643,21.9643,102800.0
2012-04-18 13:40:00,26.91,26.98,26.91,26.95,52600.0,21.9643,22.0214,21.9643,21.997,52600.0
2012-04-18 13:50:00,26.96,27.01,26.95,26.99,83200.0,22.0051,22.0459,21.997,22.0296,83200.0
2012-04-18 14:00:00,26.98,27.02,26.96,27.0,21400.0,22.0214,22.0541,22.0051,22.0378,21400.0
2012-04-18 14:10:00,26.99,27.03,26.99,27.03,21300.0,22.0296,22.0623,22.0296,22.0623,21300.0
2012-04-18 14:20:00,27.03,27.15,27.03,27.1,54600.0,22.0623,22.1602,22.0623,22.1194,54600.0
2012-04-18 14:30:00,27.11,27.16,27.11,27.14,38600.0,22.1276,22.1684,22.1276,22.152,38600.0
2012-04-18 14:40:00,27.14,27.2,27.14,27.15,43600.0,22.152,22.201,22.152,22.1602,43600.0
2012-04-18 14:50:00,27.15,27.26,27.15,27.26,86000.0,22.1602,22.25,22.1602,22.25,86000.0
2012-04-18 15:00:00,27.26,27.3,27.25,27.25,92700.0,22.25,22.2826,22.2418,22.2418,92700.0
2012-04-18 15:10:00,27.26,27.28,27.21,27.23,50300.0,22.25,22.2663,22.2092,22.2255,50300.0
2012-04-18 15:20:00,27.24,27.3,27.23,27.29,169100.0,22.2337,22.2826,22.2255,22.2745,169100.0
2012-04-18 15:30:00,27.3,27.32,27.28,27.32,70100.0,22.2826,22.299,22.2663,22.299,70100.0
2012-04-18 15:40:00,27.31,27.34,27.3,27.32,136600.0,22.2908,22.3153,22.2826,22.299,136600.0
2012-04-18 15:50:00,27.33,27.36,27.23,27.23,241600.0,22.3071,22.3316,22.2255,22.2255,241600.0
2012-04-19 09:30:00,27.23,27.25,26.01,26.21,734600.0,22.2255,22.2418,21.2297,21.393,734600.0
2012-04-19 09:40:00,26.22,26.6,26.1,26.57,407800.0,21.4011,21.7113,21.3032,21.6868,407800.0
2012-04-19 09:50:00,26.57,26.57,26.34,26.54,330800.0,21.6868,21.6868,21.4991,21.6623,330800.0
2012-04-19 10:00:00,26.52,26.52,26.17,26.2,572300.0,21.646,21.646,21.3603,21.3848,572300.0
2012-04-19 10:10:00,26.2,26.25,26.1,26.21,441500.0,21.3848,21.4256,21.3032,21.393,441500.0
2012-04-19 10:20:00,26.21,26.54,26.21,26.5,538000.0,21.393,21.6623,21.393,21.6297,538000.0
2012-04-19 10:30:00,26.5,26.79,26.49,26.69,375100.0,21.6297,21.8664,21.6215,21.7847,375100.0
2012-04-19 10:40:00,26.69,26.73,26.46,26.5,212400.0,21.7847,21.8174,21.597,21.6297,212400.0
2012-04-19 10:50:00,26.52,26.58,26.43,26.46,100200.0,21.646,21.695,21.5725,21.597,100200.0
2012-04-19 11:00:00,26.45,26.53,26.41,26.41,109600.0,21.5889,21.6542,21.5562,21.5562,109600.0
2012-04-19 11:10:00,26.42,26.48,26.33,26.36,290000.0,21.5644,21.6133,21.4909,21.5154,290000.0
2012-04-19 11:20:00,26.35,26.48,26.3,26.39,391700.0,21.5072,21.6133,21.4664,21.5399,391700.0
2012-04-19 11:30:00,26.38,26.47,26.23,26.32,169500.0,21.5317,21.6052,21.4093,21.4827,169500.0
2012-04-19 11:40:00,26.33,26.34,26.22,26.34,110000.0,21.4909,21.4991,21.4011,21.4991,110000.0
2012-04-19 11:50:00,26.33,26.36,26.27,26.29,103600.0,21.4909,21.5154,21.4419,21.4583,103600.0
2012-04-19 12:00:00,26.29,26.3,26.18,26.23,129100.0,21.4583,21.4664,21.3685,21.4093,129100.0
2012-04-19 12:10:00,26.22,26.3,26.15,26.25,119600.0,21.4011,21.4664,21.344,21.4256,119600.0
2012-04-19 12:20:00,26.24,26.3,26.23,26.24,54800.0,21.4175,21.4664,21.4093,21.4175,54800.0
2012-04-19 12:30:00,26.23,26.29,26.2,26.26,100300.0,21.4093,21.4583,21.3848,21.4338,100300.0
2012-04-19 12:40:00,26.25,26.26,26.2,26.2,174500.0,21.4256,21.4338,21.3848,21.3848,174500.0
2012-04-19 12:50:00,26.2,26.25,26.2,26.2,82900.0,21.3848,21.4256,21.3848,21.3848,82900.0
2012-04-19 13:00:00,26.2,26.27,26.2,26.21,69000.0,21.3848,21.4419,21.3848,21.393,69000.0
2012-04-19 13:10:00,26.21,26.24,26.15,26.16,193000.0,21.393,21.4175,21.344,21.3522,193000.0
2012-04-19 13:20:00,26.15,26.15,26.04,26.06,149200.0,21.344,21.344,21.2542,21.2705,149200.0
2012-04-19 13:30:00,26.06,26.16,26.04,26.1,90900.0,21.2705,21.3522,21.2542,21.3032,90900.0
2012-04-19 13:40:00,26.09,26.11,26.03,26.03,46100.0,21.295,21.3113,21.246,21.246,46100.0
2012-04-19 13:50:00,26.03,26.04,25.91,25.94,202600.0,21.246,21.2542,21.1481,21.1726,202600.0
2012-04-19 14:00:00,25.95,26.0,25.94,25.99,158900.0,21.1807,21.2216,21.1726,21.2134,158900.0
2012-04-19 14:10:00,25.99,26.01,25.84,25.85,190900.0,21.2134,21.2297,21.091,21.0991,190900.0
2012-04-19 14:20:00,25.85,25.99,25.84,25.85,176500.0,21.0991,21.2134,21.091,21.0991,176500.0
2012-04-19 14:30:00,25.85,25.88,25.69,25.8,205000.0,21.0991,21.1236,20.9685,21.0583,205000.0
2012-04-19 14:40:00,25.8,25.82,25.68,25.69,127500.0,21.0583,21.0746,20.9604,20.9685,127500.0
2012-04-19 14:50:00,25.69,25.74,25.63,25.72,174800.0,20.9685,21.0093,20.9196,20.993,174800.0
2012-04-19 15:00:00,25.73,25.79,25.71,25.74,117200.0,21.0012,21.0502,20.9849,21.0093,117200.0
2012-04-19 15:10:00,25.74,25.75,25.63,25.69,142400.0,21.0093,21.0175,20.9196,20.9685,142400.0
2012-04-19 15:20:00,25.7,25.82,25.68,25.77,217300.0,20.9767,21.0746,20.9604,21.0338,217300.0
2012-04-19 15:30:00,25.76,25.97,25.75,25.93,361300.0,21.0257,21.1971,21.0175,21.1644,361300.0
2012-04-19 15:40:00,25.93,26.03,25.93,26.0,367500.0,21.1644,21.246,21.1644,21.2216,367500.0
2012-04-19 15:50:00,26.0,26.0,25.87,25.88,718100.0,21.2216,21.2216,21.1155,21.1236,718100.0
2012-04-20 09:30:00,25.9,25.95,25.07,25.17,602800.0,21.1399,21.1807,20.4625,20.5441,602800.0
2012-04-20 09:40:00,25.16,25.2,24.14,24.82,696500.0,20.5359,20.5686,19.7034,20.2584,696500.0
2012-04-20 09:50:00,24.82,25.0,24.71,25.0,673500.0,20.2584,20.4053,20.1686,20.4053,673500.0
2012-04-20 10:00:00,25.0,25.01,24.96,25.0,744500.0,20.4053,20.4135,20.3727,20.4053,744500.0
2012-04-20 10:10:00,24.99,25.0,24.73,24.93,579000.0,20.3972,20.4053,20.185,20.3482,579000.0
2012-04-20 10:20:00,24.92,24.92,24.69,24.8,443000.0,20.34,20.34,20.1523,20.2421,443000.0
2012-04-20 10:30:00,24.8,25.0,24.8,25.0,635300.0,20.2421,20.4053,20.2421,20.4053,635300.0
2012-04-20 10:40:00,25.0,25.0,24.87,24.91,127100.0,20.4053,20.4053,20.2992,20.3319,127100.0
2012-04-20 10:50:00,24.91,24.91,24.72,24.76,1052600.0,20.3319,20.3319,20.1768,20.2095,1052600.0
2012-04-20 11:00:00,24.75,24.78,24.5,24.5,700400.0,20.2013,20.2258,19.9972,19.9972,700400.0
2012-04-20 11:10:00,24.5,24.66,24.37,24.6,418300.0,19.9972,20.1278,19.8911,20.0789,418300.0
2012-04-20 11:20:00,24.6,24.7,24.6,24.67,158000.0,20.0789,20.1605,20.0789,20.136,158000.0
2012-04-20 11:30:00,24.68,24.7,24.67,24.7,137400.0,20.1442,20.1605,20.136,20.1605,137400.0
2012-04-20 11:40:00,24.69,24.7,24.59,24.6,196400.0,20.1523,20.1605,20.0707,20.0789,196400.0
2012-04-20 11:50:00,24.6,24.6,24.37,24.48,405800.0,20.0789,20.0789,19.8911,19.9809,405800.0
2012-04-20 12:00:00,24.5,24.69,24.49,24.69,121100.0,19.9972,20.1523,19.9891,20.1523,121100.0
2012-04-20 12:10:00,24.69,24.87,24.69,24.86,268100.0,20.1523,20.2992,20.1523,20.2911,268100.0
2012-04-20 12:20:00,24.86,24.98,24.74,24.97,295500.0,20.2911,20.389,20.1931,20.3809,295500.0
2012-04-20 12:30:00,24.98,25.0,24.96,24.98,155100.0,20.389,20.4053,20.3727,20.389,155100.0
2012-04-20 12:40:00,24.97,24.97,24.8,24.85,155900.0,20.3809,20.3809,20.2421,20.2829,155900.0
2012-04-20 12:50:00,24.85,25.0,24.85,24.98,151300.0,20.2829,20.4053,20.2829,20.389,151300.0
2012-04-20 13:00:00,24.98,25.0,24.96,25.0,148800.0,20.389,20.4053,20.3727,20.4053,148800.0
2012-04-20 13:10:00,24.99,25.0,24.87,24.96,260100.0,20.3972,20.4053,20.2992,20.3727,260100.0
2012-04-20 13:20:00,24.95,24.97,24.91,24.91,105700.0,20.3645,20.3809,20.3319,20.3319,105700.0
2012-04-20 13:30:00,24.92,24.92,24.75,24.84,307700.0,20.34,20.34,20.2013,20.2748,307700.0
2012-04-20 13:40:00,24.83,24.94,24.81,24.91,193900.0,20.2666,20.3564,20.2503,20.3319,193900.0
2012-04-20 13:50:00,24.91,24.91,24.72,24.83,232200.0,20.3319,20.3319,20.1768,20.2666,232200.0
2012-04-20 14:00:00,24.83,24.91,24.82,24.87,129900.0,20.2666,20.3319,20.2584,20.2992,129900.0
2012-04-20 14:10:00,24.87,24.94,24.87,24.89,133100.0,20.2992,20.3564,20.2992,20.3156,133100.0
2012-04-20 14:20:00,24.89,24.96,24.81,24.96,164200.0,20.3156,20.3727,20.2503,20.3727,164200.0
2012-04-20 14:30:00,24.96,24.96,24.8,24.82,59500.0,20.3727,20.3727,20.2421,20.2584,59500.0
2012-04-20 14:40:00,24.82,24.83,24.74,24.76,140400.0,20.2584,20.2666,20.1931,20.2095,140400.0
2012-04-20 14:50:00,24.75,24.76,24.58,24.59,150200.0,20.2013,20.2095,20.0625,20.0707,150200.0
2012-04-20 15:00:00,24.59,24.62,24.5,24.51,182600.0,20.0707,20.0952,19.9972,20.0054,182600.0
2012-04-20 15:10:00,24.51,24.65,24.46,24.64,242500.0,20.0054,20.1197,19.9646,20.1115,242500.0
2012-04-20 15:20:00,24.64,24.69,24.47,24.47,226200.0,20.1115,20.1523,19.9728,19.9728,226200.0
2012-04-20 15:30:00,24.46,24.55,24.42,24.42,244500.0,19.9646,20.038,19.9319,19.9319,244500.0
2012-04-20 15:40:00,24.42,24.46,24.36,24.39,328500.0,19.9319,19.9646,19.883,19.9075,328500.0
2012-04-20 15:50:00,24.38,24.42,24.36,24.38,580400.0,19.8993,19.9319,19.883,19.8993,580400.0
2012-04-23 09:30:00,23.63,23.74,23.34,23.45,720400.0,19.2871,19.3769,19.0504,19.1402,720400.0
2012-04-23 09:40:00,23.44,23.63,23.39,23.43,326800.0,19.1321,19.2871,19.0912,19.1239,326800.0
2012-04-23 09:50:00,23.43,23.44,23.35,23.39,317400.0,19.1239,19.1321,19.0586,19.0912,317400.0
2012-04-23 10:00:00,23.39,23.42,23.25,23.37,434200.0,19.0912,19.1157,18.977,19.0749,434200.0
2012-04-23 10:10:00,23.38,23.53,23.36,23.4,250800.0,19.0831,19.2055,19.0668,19.0994,250800.0
2012-04-23 10:20:00,23.39,23.64,23.32,23.59,321100.0,19.0912,19.2953,19.0341,19.2545,321100.0
2012-04-23 10:30:00,23.6,23.62,23.5,23.55,167400.0,19.2626,19.279,19.181,19.2218,167400.0
2012-04-23 10:40:00,23.55,23.55,23.44,23.46,177000.0,19.2218,19.2218,19.1321,19.1484,177000.0
2012-04-23 10:50:00,23.47,23.47,23.37,23.38,150300.0,19.1565,19.1565,19.0749,19.0831,150300.0
2012-04-23 11:00:00,23.38,23.42,23.35,23.38,223000.0,19.0831,19.1157,19.0586,19.0831,223000.0
2012-04-23 11:10:00,23.38,23.4,23.27,23.33,135300.0,19.0831,19.0994,18.9933,19.0423,135300.0
2012-04-23 11:20:00,23.34,23.35,23.26,23.28,263600.0,19.0504,19.0586,18.9851,19.0015,263600.0
2012-04-23 11:30:00,23.27,23.41,23.2,23.36,212500.0,18.9933,19.1076,18.9362,19.0668,212500.0
2012-04-23 11:40:00,23.37,23.39,23.29,23.36,162800.0,19.0749,19.0912,19.0096,19.0668,162800.0
2012-04-23 11:50:00,23.35,23.36,23.28,23.34,197300.0,19.0586,19.0668,19.0015,19.0504,197300.0
2012-04-23 12:00:00,23.34,23.43,23.33,23.43,96500.0,19.0504,19.1239,19.0423,19.1239,96500.0
2012-04-23 12:10:00,23.43,23.45,23.4,23.45,132100.0,19.1239,19.1402,19.0994,19.1402,132100.0
2012-04-23 12:20:00,23.44,23.48,23.41,23.42,163700.0,19.1321,19.1647,19.1076,19.1157,163700.0
2012-04-23 12:30:00,23.42,23.54,23.42,23.5,218100.0,19.1157,19.2137,19.1157,19.181,218100.0
2012-04-23 12:40:00,23.49,23.51,23.43,23.46,195300.0,19.1729,19.1892,19.1239,19.1484,195300.0
2012-04-23 12:50:00,23.45,23.45,23.39,23.42,65500.0,19.1402,19.1402,19.0912,19.1157,65500.0
2012-04-23 13:00:00,23.42,23.46,23.41,23.43,149200.0,19.1157,19.1484,19.1076,19.1239,149200.0
2012-04-23 13:10:00,23.42,23.43,23.35,23.37,91300.0,19.1157,19.1239,19.0586,19.0749,91300.0
2012-04-23 13:20:00,23.38,23.42,23.37,23.41,149000.0,19.0831,19.1157,19.0749,19.1076,149000.0
2012-04-23 13:30:00,23.42,23.42,23.38,23.39,158200.0,19.1157,19.1157,19.0831,19.0912,158200.0
2012-04-23 13:40:00,23.4,23.43,23.29,23.34,162000.0,19.0994,19.1239,19.0096,19.0504,162000.0
2012-04-23 13:50:00,23.34,23.34,23.25,23.25,225500.0,19.0504,19.0504,18.977,18.977,225500.0
2012-04-23 14:00:00,23.26,23.26,23.11,23.24,348500.0,18.9851,18.9851,18.8627,18.9688,348500.0
2012-04-23 14:10:00,23.25,23.25,23.13,23.18,184800.0,18.977,18.977,18.879,18.9198,184800.0
2012-04-23 14:20:00,23.19,23.32,23.18,23.22,316200.0,18.928,19.0341,18.9198,18.9525,316200.0
2012-04-23 14:30:00,23.22,23.36,23.22,23.36,186200.0,18.9525,19.0668,18.9525,19.0668,186200.0
2012-04-23 14:40:00,23.35,23.4,23.28,23.31,235200.0,19.0586,19.0994,19.0015,19.0259,235200.0
2012-04-23 14:50:00,23.31,23.36,23.29,23.29,111800.0,19.0259,19.0668,19.0096,19.0096,111800.0
2012-04-23 15:00:00,23.27,23.35,23.23,23.24,240000.0,18.9933,19.0586,18.9606,18.9688,240000.0
2012-04-23 15:10:00,23.24,23.35,23.23,23.3,167700.0,18.9688,19.0586,18.9606,19.0178,167700.0
2012-04-23 15:20:00,23.3,23.35,23.28,23.34,186000.0,19.0178,19.0586,19.0015,19.0504,186000.0
2012-04-23 15:30:00,23.35,23.35,23.3,23.34,269200.0,19.0586,19.0586,19.0178,19.0504,269200.0
2012-04-23 15:40:00,23.34,23.36,23.31,23.34,312400.0,19.0504,19.0668,19.0259,19.0504,312400.0
2012-04-23 15:50:00,23.35,23.35,23.29,23.31,584900.0,19.0586,19.0586,19.0096,19.0259,584900.0
2012-04-24 09:30:00,23.29,23.41,23.16,23.24,213000.0,19.0096,19.1076,18.9035,18.9688,213000.0
2012-04-24 09:40:00,23.24,23.37,23.17,23.37,226600.0,18.9688,19.0749,18.9117,19.0749,226600.0
2012-04-24 09:50:00,23.37,23.42,23.27,23.29,111300.0,19.0749,19.1157,18.9933,19.0096,111300.0
2012-04-24 10:00:00,23.28,23.53,23.24,23.5,122400.0,19.0015,19.2055,18.9688,19.181,122400.0
2012-04-24 10:10:00,23.5,23.52,23.27,23.32,169800.0,19.181,19.1973,18.9933,19.0341,169800.0
2012-04-24 10:20:00,23.32,23.4,23.28,23.4,63100.0,19.0341,19.0994,19.0015,19.0994,63100.0
2012-04-24 10:30:00,23.39,23.46,23.39,23.45,113600.0,19.0912,19.1484,19.0912,19.1402,113600.0
2012-04-24 10:40:00,23.44,23.49,23.39,23.49,47000.0,19.1321,19.1729,19.0912,19.1729,47000.0
2012-04-24 10:50:00,23.49,23.54,23.48,23.51,144800.0,19.1729,19.2137,19.1647,19.1892,144800.0
2012-04-24 11:00:00,23.51,23.57,23.46,23.56,169400.0,19.1892,19.2382,19.1484,19.23,169400.0
2012-04-24 11:10:00,23.56,23.61,23.5,23.51,115600.0,19.23,19.2708,19.181,19.1892,115600.0
2012-04-24 11:20:00,23.52,23.57,23.49,23.56,122300.0,19.1973,19.2382,19.1729,19.23,122300.0
2012-04-24 11:30:00,23.55,23.56,23.5,23.51,34400.0,19.2218,19.23,19.181,19.1892,34400.0
2012-04-24 11:40:00,23.51,23.61,23.51,23.61,66900.0,19.1892,19.2708,19.1892,19.2708,66900.0
2012-04-24 11:50:00,23.61,23.62,23.53,23.55,60700.0,19.2708,19.279,19.2055,19.2218,60700.0
2012-04-24 12:00:00,23.55,23.61,23.54,23.56,53400.0,19.2218,19.2708,19.2137,19.23,53400.0
2012-04-24 12:10:00,23.56,23.61,23.54,23.54,50000.0,19.23,19.2708,19.2137,19.2137,50000.0
2012-04-24 12:20:00,23.55,23.67,23.55,23.66,68300.0,19.2218,19.3198,19.2218,19.3116,68300.0
2012-04-24 12:30:00,23.66,23.68,23.59,23.63,104300.0,19.3116,19.3279,19.2545,19.2871,104300.0
2012-04-24 12:40:00,23.63,23.63,23.54,23.59,94300.0,19.2871,19.2871,19.2137,19.2545,94300.0
2012-04-24 12:50:00,23.58,23.63,23.5,23.51,45200.0,19.2463,19.2871,19.181,19.1892,45200.0
2012-04-24 13:00:00,23.5,23.55,23.48,23.52,75100.0,19.181,19.2218,19.1647,19.1973,75100.0
2012-04-24 13:10:00,23.51,23.53,23.48,23.53,97600.0,19.1892,19.2055,19.1647,19.2055,97600.0
2012-04-24 13:20:00,23.53,23.61,23.53,23.61,82200.0,19.2055,19.2708,19.2055,19.2708,82200.0
2012-04-24 13:30:00,23.6,23.67,23.6,23.6,152600.0,19.2626,19.3198,19.2626,19.2626,152600.0
2012-04-24 13:40:00,23.6,23.68,23.6,23.66,292200.0,19.2626,19.3279,19.2626,19.3116,292200.0
2012-04-24 13:50:00,23.65,23.8,23.65,23.77,324000.0,19.3035,19.4259,19.3035,19.4014,324000.0
2012-04-24 14:00:00,23.77,23.77,23.59,23.65,269700.0,19.4014,19.4014,19.2545,19.3035,269700.0
2012-04-24 14:10:00,23.64,23.69,23.63,23.68,113100.0,19.2953,19.3361,19.2871,19.3279,113100.0
2012-04-24 14:20:00,23.69,23.72,23.65,23.71,116200.0,19.3361,19.3606,19.3035,19.3524,116200.0
2012-04-24 14:30:00,23.7,23.81,23.67,23.81,275100.0,19.3443,19.4341,19.3198,19.4341,275100.0
2012-04-24 14:40:00,23.81,23.84,23.75,23.8,211000.0,19.4341,19.4585,19.3851,19.4259,211000.0
2012-04-24 14:50:00,23.8,23.94,23.79,23.89,262900.0,19.4259,19.5402,19.4177,19.4993,262900.0
2012-04-24 15:00:00,23.89,23.89,23.74,23.79,337800.0,19.4993,19.4993,19.3769,19.4177,337800.0
2012-04-24 15:10:00,23.79,23.8,23.74,23.75,275100.0,19.4177,19.4259,19.3769,19.3851,275100.0
2012-04-24 15:20:00,23.76,23.84,23.75,23.75,381800.0,19.3932,19.4585,19.3851,19.3851,381800.0
2012-04-24 15:30:00,23.75,23.77,23.66,23.76,440700.0,19.3851,19.4014,19.3116,19.3932,440700.0
2012-04-24 15:40:00,23.75,23.94,23.73,23.77,496100.0,19.3851,19.5402,19.3688,19.4014,496100.0
2012-04-24 15:50:00,23.77,23.89,23.7,23.77,624900.0,19.4014,19.4993,19.3443,19.4014,624900.0
2012-04-25 09:30:00,25.51,25.76,25.35,25.75,806500.0,20.8216,21.0257,20.691,21.0175,806500.0
2012-04-25 09:40:00,25.75,25.75,25.31,25.39,580800.0,21.0175,21.0175,20.6584,20.7237,580800.0
2012-04-25 09:50:00,25.38,25.49,25.16,25.19,300600.0,20.7155,20.8053,20.5359,20.5604,300600.0
2012-04-25 10:00:00,25.2,25.25,25.14,25.16,253100.0,20.5686,20.6094,20.5196,20.5359,253100.0
2012-04-25 10:10:00,25.16,25.33,25.11,25.19,156400.0,20.5359,20.6747,20.4951,20.5604,156400.0
2012-04-25 10:20:00,25.19,25.26,25.15,25.17,185000.0,20.5604,20.6176,20.5278,20.5441,185000.0
2012-04-25 10:30:00,25.17,25.26,25.16,25.24,154100.0,20.5441,20.6176,20.5359,20.6012,154100.0
2012-04-25 10:40:00,25.22,25.24,25.03,25.04,161800.0,20.5849,20.6012,20.4298,20.438,161800.0
2012-04-25 10:50:00,25.05,25.09,25.01,25.05,204700.0,20.4462,20.4788,20.4135,20.4462,204700.0
2012-04-25 11:00:00,25.05,25.13,25.01,25.12,192800.0,20.4462,20.5115,20.4135,20.5033,192800.0
2012-04-25 11:10:00,25.12,25.13,25.08,25.11,121800.0,20.5033,20.5115,20.4706,20.4951,121800.0
2012-04-25 11:20:00,25.11,25.12,25.08,25.12,136700.0,20.4951,20.5033,20.4706,20.5033,136700.0
2012-04-25 11:30:00,25.11,25.12,24.93,24.97,301600.0,20.4951,20.5033,20.3482,20.3809,301600.0
2012-04-25 11:40:00,24.98,25.01,24.87,24.88,194000.0,20.389,20.4135,20.2992,20.3074,194000.0
2012-04-25 11:50:00,24.87,24.99,24.84,24.88,107800.0,20.2992,20.3972,20.2748,20.3074,107800.0
2012-04-25 12:00:00,24.87,24.94,24.86,24.9,66200.0,20.2992,20.3564,20.2911,20.3237,66200.0
2012-04-25 12:10:00,24.89,24.93,24.75,24.81,370600.0,20.3156,20.3482,20.2013,20.2503,370600.0
2012-04-25 12:20:00,24.8,24.8,24.66,24.75,160700.0,20.2421,20.2421,20.1278,20.2013,160700.0
2012-04-25 12:30:00,24.74,24.89,24.74,24.79,147900.0,20.1931,20.3156,20.1931,20.2339,147900.0
2012-04-25 12:40:00,24.79,24.81,24.69,24.71,127800.0,20.2339,20.2503,20.1523,20.1686,127800.0
2012-04-25 12:50:00,24.71,24.89,24.71,24.89,62300.0,20.1686,20.3156,20.1686,20.3156,62300.0
2012-04-25 13:00:00,24.9,25.04,24.88,25.03,83800.0,20.3237,20.438,20.3074,20.4298,83800.0
2012-04-25 13:10:00,25.03,25.03,24.89,25.01,58800.0,20.4298,20.4298,20.3156,20.4135,58800.0
2012-04-25 13:20:00,25.01,25.02,24.95,24.96,58900.0,20.4135,20.4217,20.3645,20.3727,58900.0
2012-04-25 13:30:00,24.95,24.95,24.86,24.91,235900.0,20.3645,20.3645,20.2911,20.3319,235900.0
2012-04-25 13:40:00,24.9,24.91,24.8,24.8,90500.0,20.3237,20.3319,20.2421,20.2421,90500.0
2012-04-25 13:50:00,24.8,24.87,24.8,24.81,67800.0,20.2421,20.2992,20.2421,20.2503,67800.0
2012-04-25 14:00:00,24.82,24.9,24.79,24.9,113600.0,20.2584,20.3237,20.2339,20.3237,113600.0
2012-04-25 14:10:00,24.9,24.96,24.9,24.95,64900.0,20.3237,20.3727,20.3237,20.3645,64900.0
2012-04-25 14:20:00,24.96,25.08,24.96,25.07,108000.0,20.3727,20.4706,20.3727,20.4625,108000.0
2012-04-25 14:30:00,25.07,25.1,24.93,24.97,129900.0,20.4625,20.487,20.3482,20.3809,129900.0
2012-04-25 14:40:00,24.97,25.03,24.96,25.02,76400.0,20.3809,20.4298,20.3727,20.4217,76400.0
2012-04-25 14:50:00,25.02,25.07,25.01,25.03,80600.0,20.4217,20.4625,20.4135,20.4298,80600.0
2012-04-25 15:00:00,25.03,25.12,25.02,25.11,146100.0,20.4298,20.5033,20.4217,20.4951,146100.0
2012-04-25 15:10:00,25.1,25.11,25.06,25.1,85000.0,20.487,20.4951,20.4543,20.487,85000.0
2012-04-25 15:20:00,25.1,25.13,25.07,25.11,125000.0,20.487,20.5115,20.4625,20.4951,125000.0
2012-04-25 15:30:00,25.1,25.24,25.1,25.23,149200.0,20.487,20.6012,20.487,20.5931,149200.0
2012-04-25 15:40:00,25.24,25.34,25.23,25.33,201000.0,20.6012,20.6829,20.5931,20.6747,201000.0
2012-04-25 15:50:00,25.34,25.34,25.15,25.23,474300.0,20.6829,20.6829,20.5278,20.5931,474300.0
2012-04-26 09:30:00,24.87,25.46,24.67,25.35,245100.0,20.2992,20.7808,20.136,20.691,245100.0
2012-04-26 09:40:00,25.37,25.59,25.28,25.56,492400.0,20.7073,20.8869,20.6339,20.8624,492400.0
2012-04-26 09:50:00,25.57,25.61,25.34,25.39,191600.0,20.8706,20.9032,20.6829,20.7237,191600.0
2012-04-26 10:00:00,25.39,25.47,25.33,25.4,157600.0,20.7237,20.789,20.6747,20.7318,157600.0
2012-04-26 10:10:00,25.4,25.5,25.39,25.47,94300.0,20.7318,20.8135,20.7237,20.789,94300.0
2012-04-26 10:20:00,25.48,25.5,25.34,25.36,98900.0,20.7971,20.8135,20.6829,20.6992,98900.0
2012-04-26 10:30:00,25.36,25.45,25.24,25.34,162400.0,20.6992,20.7726,20.6012,20.6829,162400.0
2012-04-26 10:40:00,25.33,25.44,25.3,25.38,122000.0,20.6747,20.7645,20.6502,20.7155,122000.0
2012-04-26 10:50:00,25.38,25.39,25.26,25.26,53700.0,20.7155,20.7237,20.6176,20.6176,53700.0
2012-04-26 11:00:00,25.26,25.26,25.22,25.23,92600.0,20.6176,20.6176,20.5849,20.5931,92600.0
2012-04-26 11:10:00,25.23,25.27,25.22,25.24,97600.0,20.5931,20.6257,20.5849,20.6012,97600.0
2012-04-26 11:20:00,25.24,25.34,25.23,25.34,232300.0,20.6012,20.6829,20.5931,20.6829,232300.0
2012-04-26 11:30:00,25.34,25.44,25.33,25.4,204500.0,20.6829,20.7645,20.6747,20.7318,204500.0
2012-04-26 11:40:00,25.4,25.41,25.29,25.3,90900.0,20.7318,20.74,20.642,20.6502,90900.0
2012-04-26 11:50:00,25.29,25.35,25.25,25.33,99400.0,20.642,20.691,20.6094,20.6747,99400.0
2012-04-26 12:00:00,25.33,25.44,25.26,25.27,147700.0,20.6747,20.7645,20.6176,20.6257,147700.0
2012-04-26 12:10:00,25.27,25.32,25.25,25.3,102000.0,20.6257,20.6665,20.6094,20.6502,102000.0
2012-04-26 12:20:00,25.3,25.38,25.29,25.34,245200.0,20.6502,20.7155,20.642,20.6829,245200.0
2012-04-26 12:30:00,25.33,25.34,25.32,25.32,75300.0,20.6747,20.6829,20.6665,20.6665,75300.0
2012-04-26 12:40:00,25.33,25.34,25.29,25.32,73900.0,20.6747,20.6829,20.642,20.6665,73900.0
2012-04-26 12:50:00,25.33,25.33,25.29,25.31,152900.0,20.6747,20.6747,20.642,20.6584,152900.0
2012-04-26 13:00:00,25.31,25.32,25.3,25.31,101200.0,20.6584,20.6665,20.6502,20.6584,101200.0
2012-04-26 13:10:00,25.32,25.35,25.3,25.34,116000.0,20.6665,20.691,20.6502,20.6829,116000.0
2012-04-26 13:20:00,25.33,25.34,25.3,25.32,129000.0,20.6747,20.6829,20.6502,20.6665,129000.0
2012-04-26 13:30:00,25.31,25.39,25.3,25.38,91100.0,20.6584,20.7237,20.6502,20.7155,91100.0
2012-04-26 13:40:00,25.39,25.52,25.33,25.49,138100.0,20.7237,20.8298,20.6747,20.8053,138100.0
2012-04-26 13:50:00,25.49,25.56,25.48,25.49,122500.0,20.8053,20.8624,20.7971,20.8053,122500.0
2012-04-26 14:00:00,25.49,25.51,25.43,25.46,85400.0,20.8053,20.8216,20.7563,20.7808,85400.0
2012-04-26 14:10:00,25.45,25.47,25.43,25.47,83100.0,20.7726,20.789,20.7563,20.789,83100.0
2012-04-26 14:20:00,25.47,25.51,25.41,25.41,125400.0,20.789,20.8216,20.74,20.74,125400.0
2012-04-26 14:30:00,25.42,25.43,25.39,25.39,72000.0,20.7482,20.7563,20.7237,20.7237,72000.0
2012-04-26 14:40:00,25.39,25.5,25.39,25.47,193100.0,20.7237,20.8135,20.7237,20.789,193100.0
2012-04-26 14:50:00,25.47,25.47,25.36,25.41,135900.0,20.789,20.789,20.6992,20.74,135900.0
2012-04-26 15:00:00,25.42,25.45,25.35,25.36,115800.0,20.7482,20.7726,20.691,20.6992,115800.0
2012-04-26 15:10:00,25.35,25.36,25.29,25.31,219500.0,20.691,20.6992,20.642,20.6584,219500.0
2012-04-26 15:20:00,25.31,25.4,25.3,25.39,345300.0,20.6584,20.7318,20.6502,20.7237,345300.0
2012-04-26 15:30:00,25.38,25.48,25.38,25.46,301600.0,20.7155,20.7971,20.7155,20.7808,301600.0
2012-04-26 15:40:00,25.47,25.53,25.43,25.51,253400.0,20.789,20.8379,20.7563,20.8216,253400.0
2012-04-26 15:50:00,25.52,25.59,25.43,25.5,754000.0,20.8298,20.8869,20.7563,20.8135,754000.0
2012-04-27 09:30:00,26.85,27.56,26.64,27.56,812500.0,21.9153,22.4949,21.7439,22.4949,812500.0
2012-04-27 09:40:00,27.56,28.15,27.35,27.76,895800.0,22.4949,22.9764,22.3234,22.6581,895800.0
2012-04-27 09:50:00,27.77,27.82,27.51,27.81,446700.0,22.6663,22.7071,22.454,22.6989,446700.0
2012-04-27 10:00:00,27.8,27.93,27.54,27.62,287700.0,22.6907,22.7969,22.4785,22.5438,287700.0
2012-04-27 10:10:00,27.61,27.62,27.21,27.4,369000.0,22.5357,22.5438,22.2092,22.3643,369000.0
2012-04-27 10:20:00,27.4,27.5,27.17,27.24,305100.0,22.3643,22.4459,22.1765,22.2337,305100.0
2012-04-27 10:30:00,27.25,27.4,27.15,27.38,272400.0,22.2418,22.3643,22.1602,22.3479,272400.0
2012-04-27 10:40:00,27.38,27.43,27.28,27.37,200600.0,22.3479,22.3887,22.2663,22.3398,200600.0
2012-04-27 10:50:00,27.38,27.66,27.36,27.55,161600.0,22.3479,22.5765,22.3316,22.4867,161600.0
2012-04-27 11:00:00,27.56,27.71,27.55,27.71,154300.0,22.4949,22.6173,22.4867,22.6173,154300.0
2012-04-27 11:10:00,27.7,27.74,27.61,27.65,135700.0,22.6091,22.6418,22.5357,22.5683,135700.0
2012-04-27 11:20:00,27.66,27.67,27.45,27.51,170100.0,22.5765,22.5846,22.4051,22.454,170100.0
2012-04-27 11:30:00,27.51,27.6,27.5,27.56,86300.0,22.454,22.5275,22.4459,22.4949,86300.0
2012-04-27 11:40:00,27.56,27.57,27.33,27.4,166200.0,22.4949,22.503,22.3071,22.3643,166200.0
2012-04-27 11:50:00,27.39,27.39,27.26,27.3,207900.0,22.3561,22.3561,22.25,22.2826,207900.0
2012-04-27 12:00:00,27.3,27.32,27.21,27.21,169900.0,22.2826,22.299,22.2092,22.2092,169900.0
2012-04-27 12:10:00,27.21,27.38,27.09,27.38,266400.0,22.2092,22.3479,22.1112,22.3479,266400.0
2012-04-27 12:20:00,27.38,27.45,27.27,27.45,74900.0,22.3479,22.4051,22.2582,22.4051,74900.0
2012-04-27 12:30:00,27.45,27.46,27.41,27.43,53300.0,22.4051,22.4132,22.3724,22.3887,53300.0
2012-04-27 12:40:00,27.43,27.5,27.34,27.49,91300.0,22.3887,22.4459,22.3153,22.4377,91300.0
2012-04-27 12:50:00,27.49,27.57,27.49,27.55,68200.0,22.4377,22.503,22.4377,22.4867,68200.0
2012-04-27 13:00:00,27.55,27.69,27.55,27.64,151300.0,22.4867,22.601,22.4867,22.5601,151300.0
2012-04-27 13:10:00,27.64,27.7,27.64,27.69,380500.0,22.5601,22.6091,22.5601,22.601,380500.0
2012-04-27 13:20:00,27.7,27.9,27.69,27.79,342000.0,22.6091,22.7724,22.601,22.6826,342000.0
2012-04-27 13:30:00,27.8,28.0,27.79,27.98,302400.0,22.6907,22.854,22.6826,22.8377,302400.0
2012-04-27 13:40:00,27.99,27.99,27.85,27.96,223000.0,22.8458,22.8458,22.7316,22.8213,223000.0
2012-04-27 13:50:00,27.96,28.04,27.83,27.84,385200.0,22.8213,22.8866,22.7152,22.7234,385200.0
2012-04-27 14:00:00,27.83,27.92,27.72,27.81,157300.0,22.7152,22.7887,22.6254,22.6989,157300.0
2012-04-27 14:10:00,27.81,27.87,27.71,27.75,73700.0,22.6989,22.7479,22.6173,22.6499,73700.0
2012-04-27 14:20:00,27.74,27.83,27.74,27.8,80400.0,22.6418,22.7152,22.6418,22.6907,80400.0
2012-04-27 14:30:00,27.8,27.89,27.76,27.89,133300.0,22.6907,22.7642,22.6581,22.7642,133300.0
2012-04-27 14:40:00,27.88,27.94,27.76,27.8,95600.0,22.756,22.805,22.6581,22.6907,95600.0
2012-04-27 14:50:00,27.8,27.84,27.77,27.77,76700.0,22.6907,22.7234,22.6663,22.6663,76700.0
2012-04-27 15:00:00,27.77,27.84,27.72,27.8,100200.0,22.6663,22.7234,22.6254,22.6907,100200.0
2012-04-27 15:10:00,27.8,27.88,27.77,27.78,126400.0,22.6907,22.756,22.6663,22.6744,126400.0
2012-04-27 15:20:00,27.77,27.84,27.75,27.79,116400.0,22.6663,22.7234,22.6499,22.6826,116400.0
2012-04-27 15:30:00,27.79,27.85,27.75,27.83,187300.0,22.6826,22.7316,22.6499,22.7152,187300.0
2012-04-27 15:40:00,27.83,27.95,27.81,27.85,409700.0,22.7152,22.8132,22.6989,22.7316,409700.0
2012-04-27 15:50:00,27.85,27.89,27.77,27.81,595500.0,22.7316,22.7642,22.6663,22.6989,595500.0
2012-04-30 09:30:00,27.59,27.77,27.35,27.5,240100.0,22.5193,22.6663,22.3234,22.4459,240100.0
2012-04-30 09:40:00,27.5,27.59,27.17,27.17,156700.0,22.4459,22.5193,22.1765,22.1765,156700.0
2012-04-30 09:50:00,27.17,27.3,27.13,27.27,115000.0,22.1765,22.2826,22.1439,22.2582,115000.0
2012-04-30 10:00:00,27.25,27.3,27.13,27.26,172000.0,22.2418,22.2826,22.1439,22.25,172000.0
2012-04-30 10:10:00,27.26,27.4,27.19,27.31,130000.0,22.25,22.3643,22.1929,22.2908,130000.0
2012-04-30 10:20:00,27.32,27.39,27.26,27.37,134400.0,22.299,22.3561,22.25,22.3398,134400.0
2012-04-30 10:30:00,27.37,27.38,27.25,27.28,103100.0,22.3398,22.3479,22.2418,22.2663,103100.0
2012-04-30 10:40:00,27.27,27.39,27.26,27.3,146700.0,22.2582,22.3561,22.25,22.2826,146700.0
2012-04-30 10:50:00,27.3,27.34,27.24,27.29,81900.0,22.2826,22.3153,22.2337,22.2745,81900.0
2012-04-30 11:00:00,27.29,27.38,27.27,27.27,80600.0,22.2745,22.3479,22.2582,22.2582,80600.0
2012-04-30 11:10:00,27.27,27.33,27.22,27.33,171000.0,22.2582,22.3071,22.2173,22.3071,171000.0
2012-04-30 11:20:00,27.32,27.38,27.27,27.32,162800.0,22.299,22.3479,22.2582,22.299,162800.0
2012-04-30 11:30:00,27.31,27.37,27.15,27.24,201600.0,22.2908,22.3398,22.1602,22.2337,201600.0
2012-04-30 11:40:00,27.23,27.27,27.17,27.21,116600.0,22.2255,22.2582,22.1765,22.2092,116600.0
2012-04-30 11:50:00,27.21,27.33,27.16,27.3,92800.0,22.2092,22.3071,22.1684,22.2826,92800.0
2012-04-30 12:00:00,27.31,27.31,27.14,27.21,159100.0,22.2908,22.2908,22.152,22.2092,159100.0
2012-04-30 12:10:00,27.21,27.27,27.21,27.26,47800.0,22.2092,22.2582,22.2092,22.25,47800.0
2012-04-30 12:20:00,27.26,27.33,27.19,27.3,64000.0,22.25,22.3071,22.1929,22.2826,64000.0
2012-04-30 12:30:00,27.3,27.31,27.2,27.28,77300.0,22.2826,22.2908,22.201,22.2663,77300.0
2012-04-30 12:40:00,27.28,27.32,27.21,27.23,129100.0,22.2663,22.299,22.2092,22.2255,129100.0
2012-04-30 12:50:00,27.21,27.32,27.2,27.25,106200.0,22.2092,22.299,22.201,22.2418,106200.0
2012-04-30 13:00:00,27.24,27.24,27.2,27.24,43800.0,22.2337,22.2337,22.201,22.2337,43800.0
2012-04-30 13:10:00,27.25,27.27,27.22,27.26,63800.0,22.2418,22.2582,22.2173,22.25,63800.0
2012-04-30 13:20:00,27.26,27.32,27.25,27.29,89400.0,22.25,22.299,22.2418,22.2745,89400.0
2012-04-30 13:30:00,27.29,27.3,27.19,27.24,96600.0,22.2745,22.2826,22.1929,22.2337,96600.0
2012-04-30 13:40:00,27.24,27.28,27.21,27.24,43500.0,22.2337,22.2663,22.2092,22.2337,43500.0
2012-04-30 13:50:00,27.24,27.26,27.21,27.26,56100.0,22.2337,22.25,22.2092,22.25,56100.0
2012-04-30 14:00:00,27.27,27.33,27.27,27.3,96900.0,22.2582,22.3071,22.2582,22.2826,96900.0
2012-04-30 14:10:00,27.3,27.32,27.25,27.28,79300.0,22.2826,22.299,22.2418,22.2663,79300.0
2012-04-30 14:20:00,27.29,27.35,27.26,27.27,92400.0,22.2745,22.3234,22.25,22.2582,92400.0
2012-04-30 14:30:00,27.27,27.29,27.17,27.17,43700.0,22.2582,22.2745,22.1765,22.1765,43700.0
2012-04-30 14:40:00,27.18,27.21,27.16,27.18,91000.0,22.1847,22.2092,22.1684,22.1847,91000.0
2012-04-30 14:50:00,27.18,27.28,27.18,27.23,65700.0,22.1847,22.2663,22.1847,22.2255,65700.0
2012-04-30 15:00:00,27.22,27.27,27.2,27.24,54100.0,22.2173,22.2582,22.201,22.2337,54100.0
2012-04-30 15:10:00,27.24,27.24,27.18,27.18,100300.0,22.2337,22.2337,22.1847,22.1847,100300.0
2012-04-30 15:20:00,27.19,27.19,27.1,27.13,195600.0,22.1929,22.1929,22.1194,22.1439,195600.0
2012-04-30 15:30:00,27.12,27.14,27.08,27.08,91900.0,22.1357,22.152,22.1031,22.1031,91900.0
2012-04-30 15:40:00,27.09,27.11,27.02,27.02,212800.0,22.1112,22.1276,22.0541,22.0541,212800.0
2012-04-30 15:50:00,27.02,27.15,27.02,27.13,465600.0,22.0541,22.1602,22.0541,22.1439,465600.0
2012-05-01 09:30:00,27.11,27.19,26.84,27.06,173700.0,22.1276,22.1929,21.9072,22.0867,173700.0
2012-05-01 09:40:00,27.05,27.27,27.05,27.16,103900.0,22.0786,22.2582,22.0786,22.1684,103900.0
2012-05-01 09:50:00,27.15,27.23,26.9,26.94,97800.0,22.1602,22.2255,21.9562,21.9888,97800.0
2012-05-01 10:00:00,26.97,27.31,26.96,27.12,129700.0,22.0133,22.2908,22.0051,22.1357,129700.0
2012-05-01 10:10:00,27.13,27.36,27.07,27.33,158100.0,22.1439,22.3316,22.0949,22.3071,158100.0
2012-05-01 10:20:00,27.32,27.46,27.28,27.41,105200.0,22.299,22.4132,22.2663,22.3724,105200.0
2012-05-01 10:30:00,27.4,27.45,27.3,27.33,47100.0,22.3643,22.4051,22.2826,22.3071,47100.0
2012-05-01 10:40:00,27.33,27.47,27.33,27.36,75000.0,22.3071,22.4214,22.3071,22.3316,75000.0
2012-05-01 10:50:00,27.36,27.48,27.36,27.38,42800.0,22.3316,22.4296,22.3316,22.3479,42800.0
2012-05-01 11:00:00,27.38,27.5,27.37,27.48,73700.0,22.3479,22.4459,22.3398,22.4296,73700.0
2012-05-01 11:10:00,27.48,27.65,27.48,27.63,158600.0,22.4296,22.5683,22.4296,22.552,158600.0
2012-05-01 11:20:00,27.63,27.69,27.57,27.58,61600.0,22.552,22.601,22.503,22.5112,61600.0
2012-05-01 11:30:00,27.58,27.59,27.5,27.52,41100.0,22.5112,22.5193,22.4459,22.4622,41100.0
2012-05-01 11:40:00,27.52,27.54,27.47,27.48,116900.0,22.4622,22.4785,22.4214,22.4296,116900.0
2012-05-01 11:50:00,27.48,27.52,27.43,27.44,83500.0,22.4296,22.4622,22.3887,22.3969,83500.0
2012-05-01 12:00:00,27.45,27.53,27.44,27.46,51900.0,22.4051,22.4704,22.3969,22.4132,51900.0
2012-05-01 12:10:00,27.46,27.51,27.42,27.43,91600.0,22.4132,22.454,22.3806,22.3887,91600.0
2012-05-01 12:20:00,27.44,27.48,27.43,27.46,41600.0,22.3969,22.4296,22.3887,22.4132,41600.0
2012-05-01 12:30:00,27.46,27.46,27.32,27.35,62500.0,22.4132,22.4132,22.299,22.3234,62500.0
2012-05-01 12:40:00,27.34,27.35,27.26,27.3,46500.0,22.3153,22.3234,22.25,22.2826,46500.0
2012-05-01 12:50:00,27.3,27.35,27.28,27.35,18500.0,22.2826,22.3234,22.2663,22.3234,18500.0
2012-05-01 13:00:00,27.34,27.38,27.34,27.37,44800.0,22.3153,22.3479,22.3153,22.3398,44800.0
2012-05-01 13:10:00,27.36,27.37,27.27,27.27,44600.0,22.3316,22.3398,22.2582,22.2582,44600.0
2012-05-01 13:20:00,27.27,27.27,27.2,27.26,43500.0,22.2582,22.2582,22.201,22.25,43500.0
2012-05-01 13:30:00,27.26,27.26,27.21,27.25,26600.0,22.25,22.25,22.2092,22.2418,26600.0
2012-05-01 13:40:00,27.24,27.25,27.15,27.16,57800.0,22.2337,22.2418,22.1602,22.1684,57800.0
2012-05-01 13:50:00,27.16,27.18,27.1,27.15,102800.0,22.1684,22.1847,22.1194,22.1602,102800.0
2012-05-01 14:00:00,27.15,27.25,27.15,27.24,27400.0,22.1602,22.2418,22.1602,22.2337,27400.0
2012-05-01 14:10:00,27.23,27.28,27.2,27.24,35700.0,22.2255,22.2663,22.201,22.2337,35700.0
2012-05-01 14:20:00,27.24,27.3,27.16,27.3,177200.0,22.2337,22.2826,22.1684,22.2826,177200.0
2012-05-01 14:30:00,27.29,27.32,27.24,27.31,34700.0,22.2745,22.299,22.2337,22.2908,34700.0
2012-05-01 14:40:00,27.31,27.32,27.23,27.32,60100.0,22.2908,22.299,22.2255,22.299,60100.0
2012-05-01 14:50:00,27.32,27.32,27.26,27.29,73300.0,22.299,22.299,22.25,22.2745,73300.0
2012-05-01 15:00:00,27.29,27.37,27.28,27.34,35500.0,22.2745,22.3398,22.2663,22.3153,35500.0
2012-05-01 15:10:00,27.34,27.36,27.27,27.35,39700.0,22.3153,22.3316,22.2582,22.3234,39700.0
2012-05-01 15:20:00,27.34,27.38,27.28,27.34,65500.0,22.3153,22.3479,22.2663,22.3153,65500.0
2012-05-01 15:30:00,27.34,27.35,27.26,27.28,106300.0,22.3153,22.3234,22.25,22.2663,106300.0
2012-05-01 15:40:00,27.29,27.3,27.22,27.27,107100.0,22.2745,22.2826,22.2173,22.2582,107100.0
2012-05-01 15:50:00,27.28,27.29,27.13,27.2,271600.0,22.2663,22.2745,22.1439,22.201,271600.0
2012-05-02 09:30:00,26.8,26.84,26.5,26.61,180200.0,21.8745,21.9072,21.6297,21.7194,180200.0
2012-05-02 09:40:00,26.61,26.9,26.56,26.83,151500.0,21.7194,21.9562,21.6786,21.899,151500.0
2012-05-02 09:50:00,26.82,26.9,26.71,26.9,147800.0,21.8909,21.9562,21.8011,21.9562,147800.0
2012-05-02 10:00:00,26.9,26.94,26.77,26.82,266500.0,21.9562,21.9888,21.85,21.8909,266500.0
2012-05-02 10:10:00,26.82,26.91,26.79,26.91,205600.0,21.8909,21.9643,21.8664,21.9643,205600.0
2012-05-02 10:20:00,26.92,26.94,26.77,26.77,75300.0,21.9725,21.9888,21.85,21.85,75300.0
2012-05-02 10:30:00,26.77,26.88,26.73,26.79,85500.0,21.85,21.9398,21.8174,21.8664,85500.0
2012-05-02 10:40:00,26.78,26.87,26.78,26.8,51300.0,21.8582,21.9317,21.8582,21.8745,51300.0
2012-05-02 10:50:00,26.79,26.88,26.78,26.82,64700.0,21.8664,21.9398,21.8582,21.8909,64700.0
2012-05-02 11:00:00,26.83,26.97,26.82,26.9,160500.0,21.899,22.0133,21.8909,21.9562,160500.0
2012-05-02 11:10:00,26.89,26.96,26.82,26.84,111600.0,21.948,22.0051,21.8909,21.9072,111600.0
2012-05-02 11:20:00,26.84,26.88,26.82,26.87,102300.0,21.9072,21.9398,21.8909,21.9317,102300.0
2012-05-02 11:30:00,26.87,26.91,26.84,26.89,56700.0,21.9317,21.9643,21.9072,21.948,56700.0
2012-05-02 11:40:00,26.89,26.95,26.85,26.95,58200.0,21.948,21.997,21.9153,21.997,58200.0
2012-05-02 11:50:00,26.94,26.94,26.88,26.9,41500.0,21.9888,21.9888,21.9398,21.9562,41500.0
2012-05-02 12:00:00,26.9,26.95,26.87,26.95,53600.0,21.9562,21.997,21.9317,21.997,53600.0
2012-05-02 12:10:00,26.95,27.11,26.94,27.08,93100.0,21.997,22.1276,21.9888,22.1031,93100.0
2012-05-02 12:20:00,27.07,27.12,27.01,27.02,75100.0,22.0949,22.1357,22.0459,22.0541,75100.0
2012-05-02 12:30:00,27.02,27.11,26.95,27.11,99800.0,22.0541,22.1276,21.997,22.1276,99800.0
2012-05-02 12:40:00,27.11,27.18,27.09,27.11,136700.0,22.1276,22.1847,22.1112,22.1276,136700.0
2012-05-02 12:50:00,27.11,27.24,27.1,27.16,85900.0,22.1276,22.2337,22.1194,22.1684,85900.0
2012-05-02 13:00:00,27.16,27.2,27.14,27.18,58100.0,22.1684,22.201,22.152,22.1847,58100.0
2012-05-02 13:10:00,27.16,27.22,27.14,27.16,115700.0,22.1684,22.2173,22.152,22.1684,115700.0
2012-05-02 13:20:00,27.16,27.2,27.13,27.13,31600.0,22.1684,22.201,22.1439,22.1439,31600.0
2012-05-02 13:30:00,27.14,27.23,27.14,27.23,48800.0,22.152,22.2255,22.152,22.2255,48800.0
2012-05-02 13:40:00,27.23,27.27,27.2,27.24,56000.0,22.2255,22.2582,22.201,22.2337,56000.0
2012-05-02 13:50:00,27.25,27.31,27.24,27.3,99600.0,22.2418,22.2908,22.2337,22.2826,99600.0
2012-05-02 14:00:00,27.28,27.31,27.22,27.28,103200.0,22.2663,22.2908,22.2173,22.2663,103200.0
2012-05-02 14:10:00,27.28,27.31,27.26,27.3,64000.0,22.2663,22.2908,22.25,22.2826,64000.0
2012-05-02 14:20:00,27.3,27.44,27.3,27.44,95300.0,22.2826,22.3969,22.2826,22.3969,95300.0
2012-05-02 14:30:00,27.43,27.44,27.29,27.29,242500.0,22.3887,22.3969,22.2745,22.2745,242500.0
2012-05-02 14:40:00,27.3,27.33,27.26,27.26,41200.0,22.2826,22.3071,22.25,22.25,41200.0
2012-05-02 14:50:00,27.26,27.27,27.19,27.25,248800.0,22.25,22.2582,22.1929,22.2418,248800.0
2012-05-02 15:00:00,27.25,27.29,27.17,27.17,64600.0,22.2418,22.2745,22.1765,22.1765,64600.0
2012-05-02 15:10:00,27.17,27.24,27.15,27.19,64000.0,22.1765,22.2337,22.1602,22.1929,64000.0
2012-05-02 15:20:00,27.19,27.28,27.19,27.28,41900.0,22.1929,22.2663,22.1929,22.2663,41900.0
2012-05-02 15:30:00,27.28,27.32,27.23,27.32,80900.0,22.2663,22.299,22.2255,22.299,80900.0
2012-05-02 15:40:00,27.32,27.43,27.29,27.32,152700.0,22.299,22.3887,22.2745,22.299,152700.0
2012-05-02 15:50:00,27.32,27.35,27.26,27.3,165200.0,22.299,22.3234,22.25,22.2826,165200.0
2012-05-03 09:30:00,27.28,27.45,27.11,27.3,80400.0,22.2663,22.4051,22.1276,22.2826,80400.0
2012-05-03 09:40:00,27.27,27.34,27.03,27.3,71100.0,22.2582,22.3153,22.0623,22.2826,71100.0
2012-05-03 09:50:00,27.3,27.32,27.19,27.22,32100.0,22.2826,22.299,22.1929,22.2173,32100.0
2012-05-03 10:00:00,27.17,27.18,26.97,27.0,103600.0,22.1765,22.1847,22.0133,22.0378,103600.0
2012-05-03 10:10:00,27.0,27.0,26.85,26.87,42200.0,22.0378,22.0378,21.9153,21.9317,42200.0
2012-05-03 10:20:00,26.84,26.91,26.77,26.86,130600.0,21.9072,21.9643,21.85,21.9235,130600.0
2012-05-03 10:30:00,26.86,26.94,26.83,26.92,32200.0,21.9235,21.9888,21.899,21.9725,32200.0
2012-05-03 10:40:00,26.92,26.99,26.92,26.99,46300.0,21.9725,22.0296,21.9725,22.0296,46300.0
2012-05-03 10:50:00,26.98,27.03,26.94,27.01,50400.0,22.0214,22.0623,21.9888,22.0459,50400.0
2012-05-03 11:00:00,27.02,27.03,26.92,26.97,21200.0,22.0541,22.0623,21.9725,22.0133,21200.0
2012-05-03 11:10:00,26.98,26.99,26.92,26.96,68600.0,22.0214,22.0296,21.9725,22.0051,68600.0
2012-05-03 11:20:00,26.97,26.97,26.86,26.87,109500.0,22.0133,22.0133,21.9235,21.9317,109500.0
2012-05-03 11:30:00,26.86,26.91,26.76,26.77,38500.0,21.9235,21.9643,21.8419,21.85,38500.0
2012-05-03 11:40:00,26.76,26.78,26.59,26.6,58100.0,21.8419,21.8582,21.7031,21.7113,58100.0
2012-05-03 11:50:00,26.6,26.67,26.59,26.63,26900.0,21.7113,21.7684,21.7031,21.7358,26900.0
2012-05-03 12:00:00,26.63,26.65,26.45,26.52,82600.0,21.7358,21.7521,21.5889,21.646,82600.0
2012-05-03 12:10:00,26.52,26.52,26.45,26.48,31500.0,21.646,21.646,21.5889,21.6133,31500.0
2012-05-03 12:20:00,26.47,26.48,26.32,26.39,83500.0,21.6052,21.6133,21.4827,21.5399,83500.0
2012-05-03 12:30:00,26.4,26.44,26.35,26.41,31000.0,21.548,21.5807,21.5072,21.5562,31000.0
2012-05-03 12:40:00,26.4,26.4,26.32,26.35,63600.0,21.548,21.548,21.4827,21.5072,63600.0
2012-05-03 12:50:00,26.35,26.38,26.27,26.27,32600.0,21.5072,21.5317,21.4419,21.4419,32600.0
2012-05-03 13:00:00,26.28,26.34,26.26,26.29,124100.0,21.4501,21.4991,21.4338,21.4583,124100.0
2012-05-03 13:10:00,26.29,26.38,26.23,26.38,47000.0,21.4583,21.5317,21.4093,21.5317,47000.0
2012-05-03 13:20:00,26.38,26.39,26.27,26.36,35100.0,21.5317,21.5399,21.4419,21.5154,35100.0
2012-05-03 13:30:00,26.36,26.36,26.23,26.23,29400.0,21.5154,21.5154,21.4093,21.4093,29400.0
2012-05-03 13:40:00,26.23,26.23,26.09,26.1,98600.0,21.4093,21.4093,21.295,21.3032,98600.0
2012-05-03 13:50:00,26.11,26.25,26.08,26.2,154800.0,21.3113,21.4256,21.2869,21.3848,154800.0
2012-05-03 14:00:00,26.17,26.18,26.09,26.12,87700.0,21.3603,21.3685,21.295,21.3195,87700.0
2012-05-03 14:10:00,26.11,26.17,26.04,26.12,246500.0,21.3113,21.3603,21.2542,21.3195,246500.0
2012-05-03 14:20:00,26.12,26.13,26.01,26.01,70400.0,21.3195,21.3277,21.2297,21.2297,70400.0
2012-05-03 14:30:00,26.02,26.11,26.0,26.04,42600.0,21.2379,21.3113,21.2216,21.2542,42600.0
2012-05-03 14:40:00,26.03,26.08,25.96,25.96,51400.0,21.246,21.2869,21.1889,21.1889,51400.0
2012-05-03 14:50:00,25.98,26.06,25.97,26.01,35100.0,21.2052,21.2705,21.1971,21.2297,35100.0
2012-05-03 15:00:00,26.01,26.05,25.99,26.0,40800.0,21.2297,21.2624,21.2134,21.2216,40800.0
2012-05-03 15:10:00,26.01,26.11,25.99,26.07,79400.0,21.2297,21.3113,21.2134,21.2787,79400.0
2012-05-03 15:20:00,26.08,26.13,26.06,26.11,213200.0,21.2869,21.3277,21.2705,21.3113,213200.0
2012-05-03 15:30:00,26.11,26.17,26.1,26.1,189900.0,21.3113,21.3603,21.3032,21.3032,189900.0
2012-05-03 15:40:00,26.11,26.21,26.1,26.16,320900.0,21.3113,21.393,21.3032,21.3522,320900.0
2012-05-03 15:50:00,26.16,26.16,26.11,26.14,248100.0,21.3522,21.3522,21.3113,21.3358,248100.0
2012-05-04 09:30:00,25.87,25.97,25.61,25.75,85100.0,21.1155,21.1971,20.9032,21.0175,85100.0
2012-05-04 09:40:00,25.75,26.21,25.69,26.16,177200.0,21.0175,21.393,20.9685,21.3522,177200.0
2012-05-04 09:50:00,26.16,26.21,25.92,25.99,181000.0,21.3522,21.393,21.1563,21.2134,181000.0
2012-05-04 10:00:00,25.99,26.18,25.91,26.16,119800.0,21.2134,21.3685,21.1481,21.3522,119800.0
2012-05-04 10:10:00,26.15,26.23,26.07,26.07,334700.0,21.344,21.4093,21.2787,21.2787,334700.0
2012-05-04 10:20:00,26.07,26.1,25.9,25.91,45200.0,21.2787,21.3032,21.1399,21.1481,45200.0
2012-05-04 10:30:00,25.9,25.99,25.82,25.99,61900.0,21.1399,21.2134,21.0746,21.2134,61900.0
2012-05-04 10:40:00,25.98,26.05,25.94,26.04,37500.0,21.2052,21.2624,21.1726,21.2542,37500.0
2012-05-04 10:50:00,26.03,26.19,26.02,26.18,97800.0,21.246,21.3766,21.2379,21.3685,97800.0
2012-05-04 11:00:00,26.16,26.17,25.91,25.92,146600.0,21.3522,21.3603,21.1481,21.1563,146600.0
2012-05-04 11:10:00,25.92,25.97,25.78,25.78,161200.0,21.1563,21.1971,21.042,21.042,161200.0
2012-05-04 11:20:00,25.77,25.78,25.6,25.61,198000.0,21.0338,21.042,20.8951,20.9032,198000.0
2012-05-04 11:30:00,25.61,25.61,25.46,25.47,158500.0,20.9032,20.9032,20.7808,20.789,158500.0
2012-05-04 11:40:00,25.47,25.67,25.47,25.67,81900.0,20.789,20.9522,20.789,20.9522,81900.0
2012-05-04 11:50:00,25.68,25.89,25.63,25.89,157400.0,20.9604,21.1318,20.9196,21.1318,157400.0
2012-05-04 12:00:00,25.89,25.97,25.87,25.93,99300.0,21.1318,21.1971,21.1155,21.1644,99300.0
2012-05-04 12:10:00,25.93,25.99,25.84,25.9,96400.0,21.1644,21.2134,21.091,21.1399,96400.0
2012-05-04 12:20:00,25.91,25.94,25.78,25.84,138500.0,21.1481,21.1726,21.042,21.091,138500.0
2012-05-04 12:30:00,25.84,25.87,25.66,25.73,122900.0,21.091,21.1155,20.944,21.0012,122900.0
2012-05-04 12:40:00,25.72,25.87,25.71,25.84,81700.0,20.993,21.1155,20.9849,21.091,81700.0
2012-05-04 12:50:00,25.84,25.89,25.72,25.76,67600.0,21.091,21.1318,20.993,21.0257,67600.0
2012-05-04 13:00:00,25.78,25.92,25.78,25.9,74900.0,21.042,21.1563,21.042,21.1399,74900.0
2012-05-04 13:10:00,25.91,25.91,25.77,25.82,33000.0,21.1481,21.1481,21.0338,21.0746,33000.0
2012-05-04 13:20:00,25.82,25.85,25.71,25.84,40000.0,21.0746,21.0991,20.9849,21.091,40000.0
2012-05-04 13:30:00,25.85,25.87,25.79,25.82,26000.0,21.0991,21.1155,21.0502,21.0746,26000.0
2012-05-04 13:40:00,25.83,25.84,25.71,25.76,26400.0,21.0828,21.091,20.9849,21.0257,26400.0
2012-05-04 13:50:00,25.76,25.79,25.74,25.74,26000.0,21.0257,21.0502,21.0093,21.0093,26000.0
2012-05-04 14:00:00,25.74,25.74,25.65,25.69,55800.0,21.0093,21.0093,20.9359,20.9685,55800.0
2012-05-04 14:10:00,25.69,25.71,25.59,25.69,55500.0,20.9685,20.9849,20.8869,20.9685,55500.0
2012-05-04 14:20:00,25.68,25.7,25.65,25.68,20100.0,20.9604,20.9767,20.9359,20.9604,20100.0
2012-05-04 14:30:00,25.68,25.68,25.53,25.56,52600.0,20.9604,20.9604,20.8379,20.8624,52600.0
2012-05-04 14:40:00,25.56,25.61,25.51,25.56,50700.0,20.8624,20.9032,20.8216,20.8624,50700.0
2012-05-04 14:50:00,25.56,25.59,25.46,25.55,77100.0,20.8624,20.8869,20.7808,20.8543,77100.0
2012-05-04 15:00:00,25.55,25.64,25.55,25.63,55100.0,20.8543,20.9277,20.8543,20.9196,55100.0
2012-05-04 15:10:00,25.63,25.64,25.56,25.57,115700.0,20.9196,20.9277,20.8624,20.8706,115700.0
2012-05-04 15:20:00,25.58,25.63,25.53,25.6,40500.0,20.8787,20.9196,20.8379,20.8951,40500.0
2012-05-04 15:30:00,25.59,25.67,25.59,25.63,96100.0,20.8869,20.9522,20.8869,20.9196,96100.0
2012-05-04 15:40:00,25.63,25.79,25.63,25.73,259000.0,20.9196,21.0502,20.9196,21.0012,259000.0
2012-05-04 15:50:00,25.73,25.73,25.56,25.57,401100.0,21.0012,21.0012,20.8624,20.8706,401100.0
2012-05-07 09:30:00,25.24,25.32,25.05,25.16,200500.0,20.6012,20.6665,20.4462,20.5359,200500.0
2012-05-07 09:40:00,25.18,25.24,24.94,24.94,187300.0,20.5523,20.6012,20.3564,20.3564,187300.0
2012-05-07 09:50:00,24.96,25.28,24.95,25.27,161200.0,20.3727,20.6339,20.3645,20.6257,161200.0
2012-05-07 10:00:00,25.27,25.42,25.26,25.31,83500.0,20.6257,20.7482,20.6176,20.6584,83500.0
2012-05-07 10:10:00,25.31,25.44,25.18,25.4,118200.0,20.6584,20.7645,20.5523,20.7318,118200.0
2012-05-07 10:20:00,25.42,25.46,25.17,25.23,211100.0,20.7482,20.7808,20.5441,20.5931,211100.0
2012-05-07 10:30:00,25.24,25.32,25.2,25.32,113500.0,20.6012,20.6665,20.5686,20.6665,113500.0
2012-05-07 10:40:00,25.32,25.44,25.2,25.44,123500.0,20.6665,20.7645,20.5686,20.7645,123500.0
2012-05-07 10:50:00,25.44,25.51,25.38,25.42,116500.0,20.7645,20.8216,20.7155,20.7482,116500.0
2012-05-07 11:00:00,25.42,25.51,25.37,25.4,100200.0,20.7482,20.8216,20.7073,20.7318,100200.0
2012-05-07 11:10:00,25.41,25.49,25.39,25.44,40200.0,20.74,20.8053,20.7237,20.7645,40200.0
2012-05-07 11:20:00,25.45,25.53,25.42,25.5,41800.0,20.7726,20.8379,20.7482,20.8135,41800.0
2012-05-07 11:30:00,25.5,25.55,25.47,25.52,53900.0,20.8135,20.8543,20.789,20.8298,53900.0
2012-05-07 11:40:00,25.52,25.56,25.51,25.52,35600.0,20.8298,20.8624,20.8216,20.8298,35600.0
2012-05-07 11:50:00,25.52,25.55,25.48,25.55,34400.0,20.8298,20.8543,20.7971,20.8543,34400.0
2012-05-07 12:00:00,25.54,25.64,25.53,25.54,61700.0,20.8461,20.9277,20.8379,20.8461,61700.0
2012-05-07 12:10:00,25.53,25.55,25.46,25.52,158200.0,20.8379,20.8543,20.7808,20.8298,158200.0
2012-05-07 12:20:00,25.51,25.57,25.47,25.55,119600.0,20.8216,20.8706,20.789,20.8543,119600.0
2012-05-07 12:30:00,25.56,25.71,25.56,25.59,48100.0,20.8624,20.9849,20.8624,20.8869,48100.0
2012-05-07 12:40:00,25.58,25.58,25.52,25.55,37300.0,20.8787,20.8787,20.8298,20.8543,37300.0
2012-05-07 12:50:00,25.55,25.56,25.44,25.5,30300.0,20.8543,20.8624,20.7645,20.8135,30300.0
2012-05-07 13:00:00,25.52,25.55,25.5,25.51,23800.0,20.8298,20.8543,20.8135,20.8216,23800.0
2012-05-07 13:10:00,25.52,25.57,25.5,25.54,39300.0,20.8298,20.8706,20.8135,20.8461,39300.0
2012-05-07 13:20:00,25.54,25.62,25.41,25.47,67000.0,20.8461,20.9114,20.74,20.789,67000.0
2012-05-07 13:30:00,25.48,25.56,25.46,25.52,39300.0,20.7971,20.8624,20.7808,20.8298,39300.0
2012-05-07 13:40:00,25.52,25.56,25.46,25.5,59500.0,20.8298,20.8624,20.7808,20.8135,59500.0
2012-05-07 13:50:00,25.5,25.52,25.41,25.43,45500.0,20.8135,20.8298,20.74,20.7563,45500.0
2012-05-07 14:00:00,25.44,25.49,25.43,25.43,27600.0,20.7645,20.8053,20.7563,20.7563,27600.0
2012-05-07 14:10:00,25.43,25.46,25.36,25.39,30600.0,20.7563,20.7808,20.6992,20.7237,30600.0
2012-05-07 14:20:00,25.38,25.38,25.32,25.33,46100.0,20.7155,20.7155,20.6665,20.6747,46100.0
2012-05-07 14:30:00,25.34,25.34,25.25,25.28,47400.0,20.6829,20.6829,20.6094,20.6339,47400.0
2012-05-07 14:40:00,25.28,25.3,25.23,25.27,34000.0,20.6339,20.6502,20.5931,20.6257,34000.0
2012-05-07 14:50:00,25.27,25.32,25.25,25.3,58200.0,20.6257,20.6665,20.6094,20.6502,58200.0
2012-05-07 15:00:00,25.3,25.34,25.22,25.22,54400.0,20.6502,20.6829,20.5849,20.5849,54400.0
2012-05-07 15:10:00,25.22,25.31,25.22,25.28,55400.0,20.5849,20.6584,20.5849,20.6339,55400.0
2012-05-07 15:20:00,25.29,25.33,25.23,25.27,65300.0,20.642,20.6747,20.5931,20.6257,65300.0
2012-05-07 15:30:00,25.27,25.33,25.24,25.28,69400.0,20.6257,20.6747,20.6012,20.6339,69400.0
2012-05-07 15:40:00,25.28,25.28,25.08,25.13,243200.0,20.6339,20.6339,20.4706,20.5115,243200.0
2012-05-07 15:50:00,25.15,25.26,25.1,25.25,272000.0,20.5278,20.6176,20.487,20.6094,272000.0
2012-05-08 09:30:00,25.1,25.13,24.54,24.54,113300.0,20.487,20.5115,20.0299,20.0299,113300.0
2012-05-08 09:40:00,24.55,25.06,24.53,24.99,268200.0,20.038,20.4543,20.0217,20.3972,268200.0
2012-05-08 09:50:00,24.99,25.0,24.78,24.89,220400.0,20.3972,20.4053,20.2258,20.3156,220400.0
2012-05-08 10:00:00,24.89,24.91,24.75,24.84,266900.0,20.3156,20.3319,20.2013,20.2748,266900.0
2012-05-08 10:10:00,24.84,24.86,24.72,24.78,139400.0,20.2748,20.2911,20.1768,20.2258,139400.0
2012-05-08 10:20:00,24.79,24.79,24.6,24.65,82000.0,20.2339,20.2339,20.0789,20.1197,82000.0
2012-05-08 10:30:00,24.65,24.65,24.42,24.45,83100.0,20.1197,20.1197,19.9319,19.9564,83100.0
2012-05-08 10:40:00,24.45,24.49,24.39,24.4,100000.0,19.9564,19.9891,19.9075,19.9156,100000.0
2012-05-08 10:50:00,24.39,24.52,24.37,24.42,180300.0,19.9075,20.0136,19.8911,19.9319,180300.0
2012-05-08 11:00:00,24.42,24.43,24.18,24.19,319800.0,19.9319,19.9401,19.736,19.7442,319800.0
2012-05-08 11:10:00,24.2,24.28,24.14,24.27,90300.0,19.7524,19.8177,19.7034,19.8095,90300.0
2012-05-08 11:20:00,24.26,24.29,24.17,24.23,228400.0,19.8013,19.8258,19.7279,19.7769,228400.0
2012-05-08 11:30:00,24.23,24.35,24.2,24.35,106400.0,19.7769,19.8748,19.7524,19.8748,106400.0
2012-05-08 11:40:00,24.36,24.38,24.25,24.34,154000.0,19.883,19.8993,19.7932,19.8666,154000.0
2012-05-08 11:50:00,24.35,24.46,24.3,24.33,122100.0,19.8748,19.9646,19.834,19.8585,122100.0
2012-05-08 12:00:00,24.33,24.38,24.2,24.25,293800.0,19.8585,19.8993,19.7524,19.7932,293800.0
2012-05-08 12:10:00,24.24,24.28,24.21,24.25,45600.0,19.785,19.8177,19.7605,19.7932,45600.0
2012-05-08 12:20:00,24.27,24.28,24.15,24.25,54700.0,19.8095,19.8177,19.7116,19.7932,54700.0
2012-05-08 12:30:00,24.25,24.25,24.12,24.2,170100.0,19.7932,19.7932,19.6871,19.7524,170100.0
2012-05-08 12:40:00,24.21,24.22,24.07,24.1,216500.0,19.7605,19.7687,19.6463,19.6708,216500.0
2012-05-08 12:50:00,24.09,24.14,24.01,24.07,301800.0,19.6626,19.7034,19.5973,19.6463,301800.0
2012-05-08 13:00:00,24.08,24.2,24.05,24.2,84700.0,19.6544,19.7524,19.6299,19.7524,84700.0
2012-05-08 13:10:00,24.2,24.35,24.2,24.29,157000.0,19.7524,19.8748,19.7524,19.8258,157000.0
2012-05-08 13:20:00,24.3,24.35,24.21,24.32,502500.0,19.834,19.8748,19.7605,19.8503,502500.0
2012-05-08 13:30:00,24.32,24.58,24.32,24.54,390100.0,19.8503,20.0625,19.8503,20.0299,390100.0
2012-05-08 13:40:00,24.54,24.64,24.49,24.56,117100.0,20.0299,20.1115,19.9891,20.0462,117100.0
2012-05-08 13:50:00,24.57,24.6,24.44,24.51,158500.0,20.0544,20.0789,19.9483,20.0054,158500.0
2012-05-08 14:00:00,24.52,24.55,24.47,24.53,69400.0,20.0136,20.038,19.9728,20.0217,69400.0
2012-05-08 14:10:00,24.52,24.52,24.43,24.47,57100.0,20.0136,20.0136,19.9401,19.9728,57100.0
2012-05-08 14:20:00,24.46,24.57,24.46,24.57,90900.0,19.9646,20.0544,19.9646,20.0544,90900.0
2012-05-08 14:30:00,24.57,24.65,24.53,24.61,119100.0,20.0544,20.1197,20.0217,20.087,119100.0
2012-05-08 14:40:00,24.61,24.67,24.56,24.63,95500.0,20.087,20.136,20.0462,20.1033,95500.0
2012-05-08 14:50:00,24.62,24.7,24.59,24.61,210400.0,20.0952,20.1605,20.0707,20.087,210400.0
2012-05-08 15:00:00,24.61,24.71,24.56,24.63,395700.0,20.087,20.1686,20.0462,20.1033,395700.0
2012-05-08 15:10:00,24.65,24.91,24.63,24.91,254700.0,20.1197,20.3319,20.1033,20.3319,254700.0
2012-05-08 15:20:00,24.9,24.9,24.65,24.73,327500.0,20.3237,20.3237,20.1197,20.185,327500.0
2012-05-08 15:30:00,24.74,24.82,24.64,24.76,145800.0,20.1931,20.2584,20.1115,20.2095,145800.0
2012-05-08 15:40:00,24.76,24.78,24.6,24.6,218700.0,20.2095,20.2258,20.0789,20.0789,218700.0
2012-05-08 15:50:00,24.6,24.77,24.6,24.67,543300.0,20.0789,20.2176,20.0789,20.136,543300.0
2012-05-09 09:30:00,24.21,24.46,24.02,24.11,274400.0,19.7605,19.9646,19.6055,19.6789,274400.0
2012-05-09 09:40:00,24.11,24.16,24.05,24.05,121900.0,19.6789,19.7197,19.6299,19.6299,121900.0
2012-05-09 09:50:00,24.06,24.06,23.84,24.0,195600.0,19.6381,19.6381,19.4585,19.5891,195600.0
2012-05-09 10:00:00,24.02,24.05,23.9,23.96,158200.0,19.6055,19.6299,19.5075,19.5565,158200.0
2012-05-09 10:10:00,23.97,24.01,23.9,23.97,193600.0,19.5646,19.5973,19.5075,19.5646,193600.0
2012-05-09 10:20:00,23.98,24.0,23.9,23.92,115300.0,19.5728,19.5891,19.5075,19.5238,115300.0
2012-05-09 10:30:00,23.93,24.03,23.88,24.03,115300.0,19.532,19.6136,19.4912,19.6136,115300.0
2012-05-09 10:40:00,24.04,24.15,24.0,24.04,151400.0,19.6218,19.7116,19.5891,19.6218,151400.0
2012-05-09 10:50:00,24.05,24.1,24.01,24.08,90700.0,19.6299,19.6708,19.5973,19.6544,90700.0
2012-05-09 11:00:00,24.07,24.18,24.0,24.17,102100.0,19.6463,19.736,19.5891,19.7279,102100.0
2012-05-09 11:10:00,24.18,24.4,24.18,24.32,169900.0,19.736,19.9156,19.736,19.8503,169900.0
2012-05-09 11:20:00,24.34,24.5,24.34,24.46,85100.0,19.8666,19.9972,19.8666,19.9646,85100.0
2012-05-09 11:30:00,24.46,24.57,24.41,24.57,79800.0,19.9646,20.0544,19.9238,20.0544,79800.0
2012-05-09 11:40:00,24.57,24.72,24.56,24.64,69300.0,20.0544,20.1768,20.0462,20.1115,69300.0
2012-05-09 11:50:00,24.64,24.69,24.57,24.58,83300.0,20.1115,20.1523,20.0544,20.0625,83300.0
2012-05-09 12:00:00,24.58,24.62,24.51,24.51,50900.0,20.0625,20.0952,20.0054,20.0054,50900.0
2012-05-09 12:10:00,24.5,24.64,24.46,24.63,103400.0,19.9972,20.1115,19.9646,20.1033,103400.0
2012-05-09 12:20:00,24.63,24.7,24.59,24.68,49400.0,20.1033,20.1605,20.0707,20.1442,49400.0
2012-05-09 12:30:00,24.67,24.67,24.44,24.47,144200.0,20.136,20.136,19.9483,19.9728,144200.0
2012-05-09 12:40:00,24.48,24.55,24.43,24.52,62100.0,19.9809,20.038,19.9401,20.0136,62100.0
2012-05-09 12:50:00,24.53,24.59,24.47,24.57,41100.0,20.0217,20.0707,19.9728,20.0544,41100.0
2012-05-09 13:00:00,24.57,24.71,24.56,24.63,172900.0,20.0544,20.1686,20.0462,20.1033,172900.0
2012-05-09 13:10:00,24.63,24.68,24.56,24.62,90500.0,20.1033,20.1442,20.0462,20.0952,90500.0
2012-05-09 13:20:00,24.61,24.75,24.6,24.6,176100.0,20.087,20.2013,20.0789,20.0789,176100.0
2012-05-09 13:30:00,24.62,24.75,24.57,24.66,109000.0,20.0952,20.2013,20.0544,20.1278,109000.0
2012-05-09 13:40:00,24.66,24.85,24.66,24.84,105900.0,20.1278,20.2829,20.1278,20.2748,105900.0
2012-05-09 13:50:00,24.84,24.98,24.84,24.87,148700.0,20.2748,20.389,20.2748,20.2992,148700.0
2012-05-09 14:00:00,24.87,24.93,24.86,24.89,135500.0,20.2992,20.3482,20.2911,20.3156,135500.0
2012-05-09 14:10:00,24.88,24.96,24.86,24.88,128300.0,20.3074,20.3727,20.2911,20.3074,128300.0
2012-05-09 14:20:00,24.87,25.05,24.87,25.0,127900.0,20.2992,20.4462,20.2992,20.4053,127900.0
2012-05-09 14:30:00,25.0,25.01,24.93,24.98,121000.0,20.4053,20.4135,20.3482,20.389,121000.0
2012-05-09 14:40:00,24.98,25.01,24.9,24.9,85100.0,20.389,20.4135,20.3237,20.3237,85100.0
2012-05-09 14:50:00,24.9,25.01,24.9,24.96,66700.0,20.3237,20.4135,20.3237,20.3727,66700.0
2012-05-09 15:00:00,24.96,24.97,24.87,24.93,77700.0,20.3727,20.3809,20.2992,20.3482,77700.0
2012-05-09 15:10:00,24.93,24.97,24.86,24.96,99400.0,20.3482,20.3809,20.2911,20.3727,99400.0
2012-05-09 15:20:00,24.96,25.0,24.84,24.86,173300.0,20.3727,20.4053,20.2748,20.2911,173300.0
2012-05-09 15:30:00,24.86,24.99,24.83,24.96,207300.0,20.2911,20.3972,20.2666,20.3727,207300.0
2012-05-09 15:40:00,24.96,25.06,24.95,25.02,205000.0,20.3727,20.4543,20.3645,20.4217,205000.0
2012-05-09 15:50:00,25.01,25.01,24.9,24.93,407800.0,20.4135,20.4135,20.3237,20.3482,407800.0
2012-05-10 09:30:00,25.27,25.28,24.66,24.73,57700.0,20.6257,20.6339,20.1278,20.185,57700.0
2012-05-10 09:40:00,24.74,24.96,24.5,24.96,80600.0,20.1931,20.3727,19.9972,20.3727,80600.0
2012-05-10 09:50:00,24.97,25.01,24.81,24.86,38800.0,20.3809,20.4135,20.2503,20.2911,38800.0
2012-05-10 10:00:00,24.81,24.92,24.75,24.87,97400.0,20.2503,20.34,20.2013,20.2992,97400.0
2012-05-10 10:10:00,24.86,24.91,24.75,24.87,141400.0,20.2911,20.3319,20.2013,20.2992,141400.0
2012-05-10 10:20:00,24.85,24.87,24.69,24.79,101800.0,20.2829,20.2992,20.1523,20.2339,101800.0
2012-05-10 10:30:00,24.76,24.88,24.67,24.87,71300.0,20.2095,20.3074,20.136,20.2992,71300.0
2012-05-10 10:40:00,24.88,24.93,24.8,24.83,106000.0,20.3074,20.3482,20.2421,20.2666,106000.0
2012-05-10 10:50:00,24.82,24.83,24.68,24.76,268300.0,20.2584,20.2666,20.1442,20.2095,268300.0
2012-05-10 11:00:00,24.77,24.82,24.62,24.63,86300.0,20.2176,20.2584,20.0952,20.1033,86300.0
2012-05-10 11:10:00,24.63,24.67,24.55,24.61,106100.0,20.1033,20.136,20.038,20.087,106100.0
2012-05-10 11:20:00,24.61,24.76,24.59,24.76,60700.0,20.087,20.2095,20.0707,20.2095,60700.0
2012-05-10 11:30:00,24.75,24.84,24.72,24.75,113500.0,20.2013,20.2748,20.1768,20.2013,113500.0
2012-05-10 11:40:00,24.76,24.76,24.64,24.68,73500.0,20.2095,20.2095,20.1115,20.1442,73500.0
2012-05-10 11:50:00,24.69,24.69,24.58,24.64,34300.0,20.1523,20.1523,20.0625,20.1115,34300.0
2012-05-10 12:00:00,24.64,24.64,24.51,24.62,61800.0,20.1115,20.1115,20.0054,20.0952,61800.0
2012-05-10 12:10:00,24.61,24.74,24.6,24.73,35200.0,20.087,20.1931,20.0789,20.185,35200.0
2012-05-10 12:20:00,24.73,24.74,24.64,24.69,28700.0,20.185,20.1931,20.1115,20.1523,28700.0
2012-05-10 12:30:00,24.68,24.85,24.67,24.82,111100.0,20.1442,20.2829,20.136,20.2584,111100.0
2012-05-10 12:40:00,24.83,24.91,24.81,24.84,56100.0,20.2666,20.3319,20.2503,20.2748,56100.0
2012-05-10 12:50:00,24.84,24.93,24.83,24.88,42900.0,20.2748,20.3482,20.2666,20.3074,42900.0
2012-05-10 13:00:00,24.9,24.95,24.85,24.9,38000.0,20.3237,20.3645,20.2829,20.3237,38000.0
2012-05-10 13:10:00,24.9,24.92,24.84,24.92,42600.0,20.3237,20.34,20.2748,20.34,42600.0
2012-05-10 13:20:00,24.91,24.95,24.86,24.93,59700.0,20.3319,20.3645,20.2911,20.3482,59700.0
2012-05-10 13:30:00,24.93,25.02,24.93,24.98,96400.0,20.3482,20.4217,20.3482,20.389,96400.0
2012-05-10 13:40:00,24.99,25.02,24.93,25.02,100500.0,20.3972,20.4217,20.3482,20.4217,100500.0
2012-05-10 13:50:00,25.02,25.05,24.94,24.96,60000.0,20.4217,20.4462,20.3564,20.3727,60000.0
2012-05-10 14:00:00,24.96,25.04,24.94,25.0,74700.0,20.3727,20.438,20.3564,20.4053,74700.0
2012-05-10 14:10:00,25.01,25.06,25.0,25.02,63200.0,20.4135,20.4543,20.4053,20.4217,63200.0
2012-05-10 14:20:00,25.02,25.03,24.99,25.0,79000.0,20.4217,20.4298,20.3972,20.4053,79000.0
2012-05-10 14:30:00,25.0,25.01,24.94,24.98,91800.0,20.4053,20.4135,20.3564,20.389,91800.0
2012-05-10 14:40:00,24.98,25.02,24.98,25.0,56500.0,20.389,20.4217,20.389,20.4053,56500.0
2012-05-10 14:50:00,24.99,25.02,24.98,25.01,135000.0,20.3972,20.4217,20.389,20.4135,135000.0
2012-05-10 15:00:00,25.01,25.05,24.96,24.99,111800.0,20.4135,20.4462,20.3727,20.3972,111800.0
2012-05-10 15:10:00,24.99,25.08,24.96,25.08,69900.0,20.3972,20.4706,20.3727,20.4706,69900.0
2012-05-10 15:20:00,25.08,25.15,25.02,25.11,154600.0,20.4706,20.5278,20.4217,20.4951,154600.0
2012-05-10 15:30:00,25.1,25.25,25.07,25.22,217400.0,20.487,20.6094,20.4625,20.5849,217400.0
2012-05-10 15:40:00,25.22,25.36,25.05,25.32,460200.0,20.5849,20.6992,20.4462,20.6665,460200.0
2012-05-10 15:50:00,25.33,25.34,25.19,25.23,606000.0,20.6747,20.6829,20.5604,20.5931,606000.0
2012-05-11 09:30:00,24.89,25.17,24.49,25.11,271700.0,20.3156,20.5441,19.9891,20.4951,271700.0
2012-05-11 09:40:00,25.1,25.5,25.05,25.33,117100.0,20.487,20.8135,20.4462,20.6747,117100.0
2012-05-11 09:50:00,25.36,25.46,25.3,25.42,149600.0,20.6992,20.7808,20.6502,20.7482,149600.0
2012-05-11 10:00:00,25.42,25.61,25.28,25.36,191300.0,20.7482,20.9032,20.6339,20.6992,191300.0
2012-05-11 10:10:00,25.37,25.57,25.33,25.51,115600.0,20.7073,20.8706,20.6747,20.8216,115600.0
2012-05-11 10:20:00,25.51,25.65,25.5,25.6,33800.0,20.8216,20.9359,20.8135,20.8951,33800.0
2012-05-11 10:30:00,25.59,25.76,25.59,25.74,74800.0,20.8869,21.0257,20.8869,21.0093,74800.0
2012-05-11 10:40:00,25.74,25.81,25.67,25.69,32000.0,21.0093,21.0665,20.9522,20.9685,32000.0
2012-05-11 10:50:00,25.69,25.69,25.58,25.65,57600.0,20.9685,20.9685,20.8787,20.9359,57600.0
2012-05-11 11:00:00,25.65,25.69,25.54,25.63,140400.0,20.9359,20.9685,20.8461,20.9196,140400.0
2012-05-11 11:10:00,25.64,25.72,25.59,25.7,121900.0,20.9277,20.993,20.8869,20.9767,121900.0
2012-05-11 11:20:00,25.71,25.75,25.66,25.7,37500.0,20.9849,21.0175,20.944,20.9767,37500.0
2012-05-11 11:30:00,25.71,25.75,25.67,25.71,48200.0,20.9849,21.0175,20.9522,20.9849,48200.0
2012-05-11 11:40:00,25.71,25.78,25.69,25.74,112200.0,20.9849,21.042,20.9685,21.0093,112200.0
2012-05-11 11:50:00,25.74,25.78,25.71,25.76,61400.0,21.0093,21.042,20.9849,21.0257,61400.0
2012-05-11 12:00:00,25.76,25.78,25.72,25.76,170500.0,21.0257,21.042,20.993,21.0257,170500.0
2012-05-11 12:10:00,25.76,25.79,25.72,25.72,45000.0,21.0257,21.0502,20.993,20.993,45000.0
2012-05-11 12:20:00,25.71,25.8,25.7,25.76,87200.0,20.9849,21.0583,20.9767,21.0257,87200.0
2012-05-11 12:30:00,25.75,25.77,25.72,25.77,44600.0,21.0175,21.0338,20.993,21.0338,44600.0
2012-05-11 12:40:00,25.76,25.77,25.72,25.74,29300.0,21.0257,21.0338,20.993,21.0093,29300.0
2012-05-11 12:50:00,25.75,25.75,25.65,25.67,87700.0,21.0175,21.0175,20.9359,20.9522,87700.0
2012-05-11 13:00:00,25.68,25.69,25.55,25.55,25700.0,20.9604,20.9685,20.8543,20.8543,25700.0
2012-05-11 13:10:00,25.56,25.61,25.5,25.61,77900.0,20.8624,20.9032,20.8135,20.9032,77900.0
2012-05-11 13:20:00,25.61,25.62,25.55,25.6,30300.0,20.9032,20.9114,20.8543,20.8951,30300.0
2012-05-11 13:30:00,25.61,25.69,25.59,25.62,52100.0,20.9032,20.9685,20.8869,20.9114,52100.0
2012-05-11 13:40:00,25.61,25.67,25.57,25.6,54300.0,20.9032,20.9522,20.8706,20.8951,54300.0
2012-05-11 13:50:00,25.6,25.67,25.6,25.67,34200.0,20.8951,20.9522,20.8951,20.9522,34200.0
2012-05-11 14:00:00,25.68,25.69,25.59,25.63,75400.0,20.9604,20.9685,20.8869,20.9196,75400.0
2012-05-11 14:10:00,25.64,25.73,25.58,25.71,57600.0,20.9277,21.0012,20.8787,20.9849,57600.0
2012-05-11 14:20:00,25.71,25.72,25.67,25.71,48300.0,20.9849,20.993,20.9522,20.9849,48300.0
2012-05-11 14:30:00,25.7,25.71,25.6,25.68,105800.0,20.9767,20.9849,20.8951,20.9604,105800.0
2012-05-11 14:40:00,25.68,25.71,25.67,25.7,116700.0,20.9604,20.9849,20.9522,20.9767,116700.0
2012-05-11 14:50:00,25.69,25.7,25.6,25.66,91300.0,20.9685,20.9767,20.8951,20.944,91300.0
2012-05-11 15:00:00,25.65,25.68,25.58,25.6,136800.0,20.9359,20.9604,20.8787,20.8951,136800.0
2012-05-11 15:10:00,25.6,25.62,25.53,25.56,219000.0,20.8951,20.9114,20.8379,20.8624,219000.0
2012-05-11 15:20:00,25.57,25.57,25.46,25.55,113500.0,20.8706,20.8706,20.7808,20.8543,113500.0
2012-05-11 15:30:00,25.55,25.55,25.42,25.44,163800.0,20.8543,20.8543,20.7482,20.7645,163800.0
2012-05-11 15:40:00,25.45,25.45,25.36,25.41,174200.0,20.7726,20.7726,20.6992,20.74,174200.0
2012-05-11 15:50:00,25.41,25.42,25.34,25.39,301100.0,20.74,20.7482,20.6829,20.7237,301100.0
2012-05-14 09:30:00,24.9,25.09,24.62,24.69,110800.0,20.3237,20.4788,20.0952,20.1523,110800.0
2012-05-14 09:40:00,24.7,24.84,24.6,24.71,69900.0,20.1605,20.2748,20.0789,20.1686,69900.0
2012-05-14 09:50:00,24.71,24.81,24.58,24.58,214300.0,20.1686,20.2503,20.0625,20.0625,214300.0
2012-05-14 10:00:00,24.58,24.72,24.52,24.72,65800.0,20.0625,20.1768,20.0136,20.1768,65800.0
2012-05-14 10:10:00,24.72,24.81,24.65,24.68,89400.0,20.1768,20.2503,20.1197,20.1442,89400.0
2012-05-14 10:20:00,24.68,24.75,24.62,24.69,135000.0,20.1442,20.2013,20.0952,20.1523,135000.0
2012-05-14 10:30:00,24.69,24.87,24.64,24.87,109300.0,20.1523,20.2992,20.1115,20.2992,109300.0
2012-05-14 10:40:00,24.87,24.99,24.8,24.99,90800.0,20.2992,20.3972,20.2421,20.3972,90800.0
2012-05-14 10:50:00,24.97,25.06,24.9,24.93,82400.0,20.3809,20.4543,20.3237,20.3482,82400.0
2012-05-14 11:00:00,24.93,24.94,24.82,24.83,24900.0,20.3482,20.3564,20.2584,20.2666,24900.0
2012-05-14 11:10:00,24.83,24.83,24.75,24.8,34500.0,20.2666,20.2666,20.2013,20.2421,34500.0
2012-05-14 11:20:00,24.81,25.01,24.77,24.96,113600.0,20.2503,20.4135,20.2176,20.3727,113600.0
2012-05-14 11:30:00,24.93,24.95,24.82,24.89,63400.0,20.3482,20.3645,20.2584,20.3156,63400.0
2012-05-14 11:40:00,24.88,24.89,24.75,24.76,69800.0,20.3074,20.3156,20.2013,20.2095,69800.0
2012-05-14 11:50:00,24.77,24.83,24.74,24.81,54600.0,20.2176,20.2666,20.1931,20.2503,54600.0
2012-05-14 12:00:00,24.83,24.91,24.76,24.76,47200.0,20.2666,20.3319,20.2095,20.2095,47200.0
2012-05-14 12:10:00,24.76,24.82,24.72,24.81,47100.0,20.2095,20.2584,20.1768,20.2503,47100.0
2012-05-14 12:20:00,24.81,24.9,24.79,24.79,40100.0,20.2503,20.3237,20.2339,20.2339,40100.0
2012-05-14 12:30:00,24.79,24.8,24.75,24.78,36700.0,20.2339,20.2421,20.2013,20.2258,36700.0
2012-05-14 12:40:00,24.78,24.91,24.78,24.91,14500.0,20.2258,20.3319,20.2258,20.3319,14500.0
2012-05-14 12:50:00,24.91,24.92,24.85,24.85,29000.0,20.3319,20.34,20.2829,20.2829,29000.0
2012-05-14 13:00:00,24.86,24.94,24.85,24.91,18200.0,20.2911,20.3564,20.2829,20.3319,18200.0
2012-05-14 13:10:00,24.91,24.91,24.78,24.81,38700.0,20.3319,20.3319,20.2258,20.2503,38700.0
2012-05-14 13:20:00,24.8,24.84,24.77,24.77,56600.0,20.2421,20.2748,20.2176,20.2176,56600.0
2012-05-14 13:30:00,24.77,24.9,24.76,24.89,42300.0,20.2176,20.3237,20.2095,20.3156,42300.0
2012-05-14 13:40:00,24.88,24.93,24.88,24.9,22300.0,20.3074,20.3482,20.3074,20.3237,22300.0
2012-05-14 13:50:00,24.9,25.01,24.9,24.91,68500.0,20.3237,20.4135,20.3237,20.3319,68500.0
2012-05-14 14:00:00,24.93,25.04,24.92,25.03,49900.0,20.3482,20.438,20.34,20.4298,49900.0
2012-05-14 14:10:00,25.02,25.05,24.92,24.94,59800.0,20.4217,20.4462,20.34,20.3564,59800.0
2012-05-14 14:20:00,24.93,25.04,24.93,25.02,69900.0,20.3482,20.438,20.3482,20.4217,69900.0
2012-05-14 14:30:00,25.02,25.03,24.89,24.94,46700.0,20.4217,20.4298,20.3156,20.3564,46700.0
2012-05-14 14:40:00,24.93,25.0,24.92,24.93,46700.0,20.3482,20.4053,20.34,20.3482,46700.0
2012-05-14 14:50:00,24.94,24.99,24.88,24.93,68600.0,20.3564,20.3972,20.3074,20.3482,68600.0
2012-05-14 15:00:00,24.94,24.97,24.83,24.9,75600.0,20.3564,20.3809,20.2666,20.3237,75600.0
2012-05-14 15:10:00,24.9,25.02,24.9,24.95,67200.0,20.3237,20.4217,20.3237,20.3645,67200.0
2012-05-14 15:20:00,24.95,24.97,24.89,24.93,66700.0,20.3645,20.3809,20.3156,20.3482,66700.0
2012-05-14 15:30:00,24.93,25.03,24.92,24.99,115100.0,20.3482,20.4298,20.34,20.3972,115100.0
2012-05-14 15:40:00,24.99,25.0,24.9,24.95,140400.0,20.3972,20.4053,20.3237,20.3645,140400.0
2012-05-14 15:50:00,24.94,24.99,24.9,24.92,313900.0,20.3564,20.3972,20.3237,20.34,313900.0
2012-05-15 09:30:00,24.87,24.95,24.6,24.73,219200.0,20.2992,20.3645,20.0789,20.185,219200.0
2012-05-15 09:40:00,24.72,24.83,24.66,24.82,115400.0,20.1768,20.2666,20.1278,20.2584,115400.0
2012-05-15 09:50:00,24.82,25.14,24.75,25.14,248500.0,20.2584,20.5196,20.2013,20.5196,248500.0
2012-05-15 10:00:00,25.14,25.25,24.99,25.15,163900.0,20.5196,20.6094,20.3972,20.5278,163900.0
2012-05-15 10:10:00,25.15,25.21,25.08,25.12,70400.0,20.5278,20.5768,20.4706,20.5033,70400.0
2012-05-15 10:20:00,25.12,25.26,25.12,25.26,45600.0,20.5033,20.6176,20.5033,20.6176,45600.0
2012-05-15 10:30:00,25.26,25.49,25.23,25.46,166700.0,20.6176,20.8053,20.5931,20.7808,166700.0
2012-05-15 10:40:00,25.47,25.57,25.46,25.53,92400.0,20.789,20.8706,20.7808,20.8379,92400.0
2012-05-15 10:50:00,25.54,25.63,25.47,25.62,85900.0,20.8461,20.9196,20.789,20.9114,85900.0
2012-05-15 11:00:00,25.63,25.65,25.55,25.62,145600.0,20.9196,20.9359,20.8543,20.9114,145600.0
2012-05-15 11:10:00,25.62,25.63,25.55,25.61,167500.0,20.9114,20.9196,20.8543,20.9032,167500.0
2012-05-15 11:20:00,25.61,25.65,25.57,25.61,118300.0,20.9032,20.9359,20.8706,20.9032,118300.0
2012-05-15 11:30:00,25.6,25.78,25.6,25.74,150400.0,20.8951,21.042,20.8951,21.0093,150400.0
2012-05-15 11:40:00,25.74,25.84,25.69,25.81,262900.0,21.0093,21.091,20.9685,21.0665,262900.0
2012-05-15 11:50:00,25.82,25.91,25.78,25.78,212000.0,21.0746,21.1481,21.042,21.042,212000.0
2012-05-15 12:00:00,25.79,25.91,25.72,25.9,119100.0,21.0502,21.1481,20.993,21.1399,119100.0
2012-05-15 12:10:00,25.9,25.96,25.79,25.85,210200.0,21.1399,21.1889,21.0502,21.0991,210200.0
2012-05-15 12:20:00,25.84,25.96,25.81,25.96,116100.0,21.091,21.1889,21.0665,21.1889,116100.0
2012-05-15 12:30:00,25.96,26.03,25.92,26.0,152300.0,21.1889,21.246,21.1563,21.2216,152300.0
2012-05-15 12:40:00,26.01,26.03,25.93,25.94,96700.0,21.2297,21.246,21.1644,21.1726,96700.0
2012-05-15 12:50:00,25.93,25.93,25.78,25.86,114500.0,21.1644,21.1644,21.042,21.1073,114500.0
2012-05-15 13:00:00,25.87,25.9,25.82,25.87,53300.0,21.1155,21.1399,21.0746,21.1155,53300.0
2012-05-15 13:10:00,25.87,26.02,25.86,25.99,112600.0,21.1155,21.2379,21.1073,21.2134,112600.0
2012-05-15 13:20:00,25.98,26.05,25.96,26.04,139100.0,21.2052,21.2624,21.1889,21.2542,139100.0
2012-05-15 13:30:00,26.05,26.11,25.94,25.96,56800.0,21.2624,21.3113,21.1726,21.1889,56800.0
2012-05-15 13:40:00,25.97,26.0,25.91,26.0,121800.0,21.1971,21.2216,21.1481,21.2216,121800.0
2012-05-15 13:50:00,26.0,26.05,25.91,26.0,104100.0,21.2216,21.2624,21.1481,21.2216,104100.0
2012-05-15 14:00:00,26.01,26.06,25.94,25.97,96900.0,21.2297,21.2705,21.1726,21.1971,96900.0
2012-05-15 14:10:00,25.98,26.03,25.93,25.97,86800.0,21.2052,21.246,21.1644,21.1971,86800.0
2012-05-15 14:20:00,25.97,26.05,25.95,25.97,75300.0,21.1971,21.2624,21.1807,21.1971,75300.0
2012-05-15 14:30:00,25.98,26.01,25.9,25.94,93200.0,21.2052,21.2297,21.1399,21.1726,93200.0
2012-05-15 14:40:00,25.93,25.94,25.86,25.87,73700.0,21.1644,21.1726,21.1073,21.1155,73700.0
2012-05-15 14:50:00,25.88,25.88,25.78,25.83,58600.0,21.1236,21.1236,21.042,21.0828,58600.0
2012-05-15 15:00:00,25.83,25.84,25.77,25.8,152900.0,21.0828,21.091,21.0338,21.0583,152900.0
2012-05-15 15:10:00,25.79,25.8,25.57,25.64,189400.0,21.0502,21.0583,20.8706,20.9277,189400.0
2012-05-15 15:20:00,25.63,25.63,25.44,25.46,162800.0,20.9196,20.9196,20.7645,20.7808,162800.0
2012-05-15 15:30:00,25.46,25.56,25.41,25.51,362100.0,20.7808,20.8624,20.74,20.8216,362100.0
2012-05-15 15:40:00,25.51,25.6,25.44,25.49,268100.0,20.8216,20.8951,20.7645,20.8053,268100.0
2012-05-15 15:50:00,25.47,25.61,25.42,25.55,626100.0,20.789,20.9032,20.7482,20.8543,626100.0
2012-05-16 09:30:00,25.75,25.82,25.58,25.71,191300.0,21.0175,21.0746,20.8787,20.9849,191300.0
2012-05-16 09:40:00,25.69,25.8,25.6,25.8,80100.0,20.9685,21.0583,20.8951,21.0583,80100.0
2012-05-16 09:50:00,25.82,26.05,25.82,26.0,137900.0,21.0746,21.2624,21.0746,21.2216,137900.0
2012-05-16 10:00:00,26.01,26.05,25.89,26.03,139100.0,21.2297,21.2624,21.1318,21.246,139100.0
2012-05-16 10:10:00,26.03,26.03,25.83,25.95,325600.0,21.246,21.246,21.0828,21.1807,325600.0
2012-05-16 10:20:00,25.95,26.02,25.86,25.89,80900.0,21.1807,21.2379,21.1073,21.1318,80900.0
2012-05-16 10:30:00,25.89,26.1,25.88,26.07,58000.0,21.1318,21.3032,21.1236,21.2787,58000.0
2012-05-16 10:40:00,26.08,26.23,26.05,26.19,104400.0,21.2869,21.4093,21.2624,21.3766,104400.0
2012-05-16 10:50:00,26.19,26.22,26.1,26.16,75500.0,21.3766,21.4011,21.3032,21.3522,75500.0
2012-05-16 11:00:00,26.17,26.19,26.03,26.07,356000.0,21.3603,21.3766,21.246,21.2787,356000.0
2012-05-16 11:10:00,26.06,26.12,26.02,26.08,393900.0,21.2705,21.3195,21.2379,21.2869,393900.0
2012-05-16 11:20:00,26.07,26.07,25.8,25.8,252700.0,21.2787,21.2787,21.0583,21.0583,252700.0
2012-05-16 11:30:00,25.8,25.8,25.69,25.77,263300.0,21.0583,21.0583,20.9685,21.0338,263300.0
2012-05-16 11:40:00,25.76,25.77,25.61,25.75,191700.0,21.0257,21.0338,20.9032,21.0175,191700.0
2012-05-16 11:50:00,25.75,25.86,25.73,25.85,155600.0,21.0175,21.1073,21.0012,21.0991,155600.0
2012-05-16 12:00:00,25.85,25.91,25.71,25.88,51800.0,21.0991,21.1481,20.9849,21.1236,51800.0
2012-05-16 12:10:00,25.88,25.88,25.79,25.84,29800.0,21.1236,21.1236,21.0502,21.091,29800.0
2012-05-16 12:20:00,25.84,25.86,25.79,25.83,42300.0,21.091,21.1073,21.0502,21.0828,42300.0
2012-05-16 12:30:00,25.82,25.87,25.76,25.85,102700.0,21.0746,21.1155,21.0257,21.0991,102700.0
2012-05-16 12:40:00,25.85,25.87,25.77,25.86,82100.0,21.0991,21.1155,21.0338,21.1073,82100.0
2012-05-16 12:50:00,25.83,25.89,25.8,25.86,87500.0,21.0828,21.1318,21.0583,21.1073,87500.0
2012-05-16 13:00:00,25.86,25.87,25.77,25.83,155500.0,21.1073,21.1155,21.0338,21.0828,155500.0
2012-05-16 13:10:00,25.83,25.86,25.78,25.86,67500.0,21.0828,21.1073,21.042,21.1073,67500.0
2012-05-16 13:20:00,25.84,25.85,25.75,25.78,37800.0,21.091,21.0991,21.0175,21.042,37800.0
2012-05-16 13:30:00,25.77,25.78,25.65,25.69,100800.0,21.0338,21.042,20.9359,20.9685,100800.0
2012-05-16 13:40:00,25.69,25.71,25.59,25.64,72200.0,20.9685,20.9849,20.8869,20.9277,72200.0
2012-05-16 13:50:00,25.64,25.72,25.61,25.69,50400.0,20.9277,20.993,20.9032,20.9685,50400.0
2012-05-16 14:00:00,25.69,25.78,25.62,25.67,82800.0,20.9685,21.042,20.9114,20.9522,82800.0
2012-05-16 14:10:00,25.66,25.68,25.57,25.61,72100.0,20.944,20.9604,20.8706,20.9032,72100.0
2012-05-16 14:20:00,25.61,25.71,25.61,25.7,81000.0,20.9032,20.9849,20.9032,20.9767,81000.0
2012-05-16 14:30:00,25.7,25.71,25.63,25.64,70500.0,20.9767,20.9849,20.9196,20.9277,70500.0
2012-05-16 14:40:00,25.63,25.82,25.61,25.8,119400.0,20.9196,21.0746,20.9032,21.0583,119400.0
2012-05-16 14:50:00,25.8,25.87,25.74,25.77,120900.0,21.0583,21.1155,21.0093,21.0338,120900.0
2012-05-16 15:00:00,25.77,25.84,25.74,25.8,121900.0,21.0338,21.091,21.0093,21.0583,121900.0
2012-05-16 15:10:00,25.79,25.87,25.75,25.86,179100.0,21.0502,21.1155,21.0175,21.1073,179100.0
2012-05-16 15:20:00,25.87,25.87,25.64,25.65,222400.0,21.1155,21.1155,20.9277,20.9359,222400.0
2012-05-16 15:30:00,25.64,25.68,25.54,25.55,188200.0,20.9277,20.9604,20.8461,20.8543,188200.0
2012-05-16 15:40:00,25.54,25.75,25.46,25.75,277500.0,20.8461,21.0175,20.7808,21.0175,277500.0
2012-05-16 15:50:00,25.75,25.85,25.69,25.7,761500.0,21.0175,21.0991,20.9685,20.9767,761500.0
2012-05-17 09:30:00,25.66,25.89,25.49,25.66,59200.0,20.944,21.1318,20.8053,20.944,59200.0
2012-05-17 09:40:00,25.7,25.75,25.54,25.54,118900.0,20.9767,21.0175,20.8461,20.8461,118900.0
2012-05-17 09:50:00,25.53,25.6,25.37,25.42,121200.0,20.8379,20.8951,20.7073,20.7482,121200.0
2012-05-17 10:00:00,25.4,25.42,25.27,25.41,86300.0,20.7318,20.7482,20.6257,20.74,86300.0
2012-05-17 10:10:00,25.4,25.6,25.35,25.59,77300.0,20.7318,20.8951,20.691,20.8869,77300.0
2012-05-17 10:20:00,25.6,25.66,25.55,25.62,171300.0,20.8951,20.944,20.8543,20.9114,171300.0
2012-05-17 10:30:00,25.61,25.68,25.51,25.65,187900.0,20.9032,20.9604,20.8216,20.9359,187900.0
2012-05-17 10:40:00,25.65,25.72,25.55,25.57,134700.0,20.9359,20.993,20.8543,20.8706,134700.0
2012-05-17 10:50:00,25.56,25.63,25.5,25.53,141700.0,20.8624,20.9196,20.8135,20.8379,141700.0
2012-05-17 11:00:00,25.53,25.64,25.49,25.63,195500.0,20.8379,20.9277,20.8053,20.9196,195500.0
2012-05-17 11:10:00,25.6,25.62,25.43,25.45,123800.0,20.8951,20.9114,20.7563,20.7726,123800.0
2012-05-17 11:20:00,25.46,25.46,25.29,25.29,51800.0,20.7808,20.7808,20.642,20.642,51800.0
2012-05-17 11:30:00,25.3,25.3,25.11,25.16,93100.0,20.6502,20.6502,20.4951,20.5359,93100.0
2012-05-17 11:40:00,25.16,25.22,25.06,25.08,138900.0,20.5359,20.5849,20.4543,20.4706,138900.0
2012-05-17 11:50:00,25.08,25.14,25.03,25.12,68300.0,20.4706,20.5196,20.4298,20.5033,68300.0
2012-05-17 12:00:00,25.11,25.11,24.94,25.0,88800.0,20.4951,20.4951,20.3564,20.4053,88800.0
2012-05-17 12:10:00,25.0,25.0,24.87,24.97,70300.0,20.4053,20.4053,20.2992,20.3809,70300.0
2012-05-17 12:20:00,24.97,25.14,24.95,25.12,113100.0,20.3809,20.5196,20.3645,20.5033,113100.0
2012-05-17 12:30:00,25.12,25.18,25.08,25.15,134500.0,20.5033,20.5523,20.4706,20.5278,134500.0
2012-05-17 12:40:00,25.15,25.26,25.1,25.21,155700.0,20.5278,20.6176,20.487,20.5768,155700.0
2012-05-17 12:50:00,25.22,25.23,25.07,25.07,72600.0,20.5849,20.5931,20.4625,20.4625,72600.0
2012-05-17 13:00:00,25.08,25.24,25.06,25.19,125300.0,20.4706,20.6012,20.4543,20.5604,125300.0
2012-05-17 13:10:00,25.19,25.23,25.15,25.18,44200.0,20.5604,20.5931,20.5278,20.5523,44200.0
2012-05-17 13:20:00,25.19,25.21,25.11,25.13,24700.0,20.5604,20.5768,20.4951,20.5115,24700.0
2012-05-17 13:30:00,25.13,25.17,25.07,25.1,80600.0,20.5115,20.5441,20.4625,20.487,80600.0
2012-05-17 13:40:00,25.11,25.15,24.98,24.98,37400.0,20.4951,20.5278,20.389,20.389,37400.0
2012-05-17 13:50:00,24.99,25.06,24.98,25.0,38700.0,20.3972,20.4543,20.389,20.4053,38700.0
2012-05-17 14:00:00,24.99,25.0,24.9,24.92,38600.0,20.3972,20.4053,20.3237,20.34,38600.0
2012-05-17 14:10:00,24.93,24.94,24.83,24.84,39000.0,20.3482,20.3564,20.2666,20.2748,39000.0
2012-05-17 14:20:00,24.86,24.97,24.84,24.91,36900.0,20.2911,20.3809,20.2748,20.3319,36900.0
2012-05-17 14:30:00,24.91,24.92,24.75,24.78,57700.0,20.3319,20.34,20.2013,20.2258,57700.0
2012-05-17 14:40:00,24.77,24.78,24.74,24.75,65500.0,20.2176,20.2258,20.1931,20.2013,65500.0
2012-05-17 14:50:00,24.74,24.77,24.65,24.71,109500.0,20.1931,20.2176,20.1197,20.1686,109500.0
2012-05-17 15:00:00,24.7,24.81,24.67,24.69,87600.0,20.1605,20.2503,20.136,20.1523,87600.0
2012-05-17 15:10:00,24.69,24.76,24.68,24.74,86800.0,20.1523,20.2095,20.1442,20.1931,86800.0
2012-05-17 15:20:00,24.74,24.74,24.62,24.63,128200.0,20.1931,20.1931,20.0952,20.1033,128200.0
2012-05-17 15:30:00,24.63,24.65,24.49,24.51,198600.0,20.1033,20.1197,19.9891,20.0054,198600.0
2012-05-17 15:40:00,24.51,24.56,24.46,24.51,193700.0,20.0054,20.0462,19.9646,20.0054,193700.0
2012-05-17 15:50:00,24.5,24.57,24.48,24.5,262500.0,19.9972,20.0544,19.9809,19.9972,262500.0
2012-05-18 09:30:00,24.45,24.48,23.97,23.98,284900.0,19.9564,19.9809,19.5646,19.5728,284900.0
2012-05-18 09:40:00,23.98,24.02,23.73,23.77,287300.0,19.5728,19.6055,19.3688,19.4014,287300.0
2012-05-18 09:50:00,23.78,23.93,23.66,23.75,188400.0,19.4096,19.532,19.3116,19.3851,188400.0
2012-05-18 10:00:00,23.75,23.89,23.65,23.65,140400.0,19.3851,19.4993,19.3035,19.3035,140400.0
2012-05-18 10:10:00,23.66,23.71,23.54,23.6,151700.0,19.3116,19.3524,19.2137,19.2626,151700.0
2012-05-18 10:20:00,23.6,23.76,23.57,23.69,95000.0,19.2626,19.3932,19.2382,19.3361,95000.0
2012-05-18 10:30:00,23.7,24.0,23.67,24.0,108200.0,19.3443,19.5891,19.3198,19.5891,108200.0
2012-05-18 10:40:00,24.0,24.09,23.91,24.09,122700.0,19.5891,19.6626,19.5157,19.6626,122700.0
2012-05-18 10:50:00,24.07,24.18,24.05,24.15,181900.0,19.6463,19.736,19.6299,19.7116,181900.0
2012-05-18 11:00:00,24.15,24.21,24.04,24.07,320800.0,19.7116,19.7605,19.6218,19.6463,320800.0
2012-05-18 11:10:00,24.07,24.18,23.95,24.03,188300.0,19.6463,19.736,19.5483,19.6136,188300.0
2012-05-18 11:20:00,24.03,24.04,23.9,23.93,132400.0,19.6136,19.6218,19.5075,19.532,132400.0
2012-05-18 11:30:00,23.94,23.98,23.6,23.67,170400.0,19.5402,19.5728,19.2626,19.3198,170400.0
2012-05-18 11:40:00,23.66,23.71,23.59,23.62,231400.0,19.3116,19.3524,19.2545,19.279,231400.0
2012-05-18 11:50:00,23.62,23.64,23.42,23.56,129700.0,19.279,19.2953,19.1157,19.23,129700.0
2012-05-18 12:00:00,23.56,23.7,23.55,23.7,76400.0,19.23,19.3443,19.2218,19.3443,76400.0
2012-05-18 12:10:00,23.7,23.78,23.66,23.73,201600.0,19.3443,19.4096,19.3116,19.3688,201600.0
2012-05-18 12:20:00,23.74,23.81,23.62,23.75,115400.0,19.3769,19.4341,19.279,19.3851,115400.0
2012-05-18 12:30:00,23.76,23.94,23.74,23.93,142600.0,19.3932,19.5402,19.3769,19.532,142600.0
2012-05-18 12:40:00,23.95,24.03,23.87,23.93,59900.0,19.5483,19.6136,19.483,19.532,59900.0
2012-05-18 12:50:00,23.93,24.01,23.87,23.9,28000.0,19.532,19.5973,19.483,19.5075,28000.0
2012-05-18 13:00:00,23.89,23.9,23.82,23.85,30800.0,19.4993,19.5075,19.4422,19.4667,30800.0
2012-05-18 13:10:00,23.85,23.92,23.84,23.85,21800.0,19.4667,19.5238,19.4585,19.4667,21800.0
2012-05-18 13:20:00,23.87,23.88,23.8,23.82,29600.0,19.483,19.4912,19.4259,19.4422,29600.0
2012-05-18 13:30:00,23.82,23.84,23.72,23.72,49500.0,19.4422,19.4585,19.3606,19.3606,49500.0
2012-05-18 13:40:00,23.73,23.78,23.67,23.75,38800.0,19.3688,19.4096,19.3198,19.3851,38800.0
2012-05-18 13:50:00,23.76,23.77,23.65,23.75,37000.0,19.3932,19.4014,19.3035,19.3851,37000.0
2012-05-18 14:00:00,23.75,23.79,23.69,23.69,41100.0,19.3851,19.4177,19.3361,19.3361,41100.0
2012-05-18 14:10:00,23.7,23.82,23.7,23.71,61300.0,19.3443,19.4422,19.3443,19.3524,61300.0
2012-05-18 14:20:00,23.71,23.75,23.68,23.74,45500.0,19.3524,19.3851,19.3279,19.3769,45500.0
2012-05-18 14:30:00,23.75,23.76,23.64,23.65,194700.0,19.3851,19.3932,19.2953,19.3035,194700.0
2012-05-18 14:40:00,23.65,23.68,23.62,23.65,100500.0,19.3035,19.3279,19.279,19.3035,100500.0
2012-05-18 14:50:00,23.65,23.68,23.57,23.61,99300.0,19.3035,19.3279,19.2382,19.2708,99300.0
2012-05-18 15:00:00,23.6,23.65,23.52,23.6,135200.0,19.2626,19.3035,19.1973,19.2626,135200.0
2012-05-18 15:10:00,23.61,23.69,23.58,23.6,114800.0,19.2708,19.3361,19.2463,19.2626,114800.0
2012-05-18 15:20:00,23.59,23.59,23.45,23.45,144200.0,19.2545,19.2545,19.1402,19.1402,144200.0
2012-05-18 15:30:00,23.45,23.47,23.37,23.42,170300.0,19.1402,19.1565,19.0749,19.1157,170300.0
2012-05-18 15:40:00,23.43,23.44,23.32,23.32,198100.0,19.1239,19.1321,19.0341,19.0341,198100.0
2012-05-18 15:50:00,23.32,23.48,23.32,23.43,419500.0,19.0341,19.1647,19.0341,19.1239,419500.0
2012-05-21 09:30:00,23.57,23.75,23.5,23.64,112200.0,19.2382,19.3851,19.181,19.2953,112200.0
2012-05-21 09:40:00,23.63,23.68,23.38,23.47,71700.0,19.2871,19.3279,19.0831,19.1565,71700.0
2012-05-21 09:50:00,23.48,23.53,23.25,23.5,83400.0,19.1647,19.2055,18.977,19.181,83400.0
2012-05-21 10:00:00,23.48,23.72,23.45,23.72,157200.0,19.1647,19.3606,19.1402,19.3606,157200.0
2012-05-21 10:10:00,23.72,23.9,23.66,23.82,75300.0,19.3606,19.5075,19.3116,19.4422,75300.0
2012-05-21 10:20:00,23.83,24.01,23.83,23.99,109300.0,19.4504,19.5973,19.4504,19.581,109300.0
2012-05-21 10:30:00,23.99,24.18,23.99,24.18,85200.0,19.581,19.736,19.581,19.736,85200.0
2012-05-21 10:40:00,24.18,24.4,24.17,24.31,169900.0,19.736,19.9156,19.7279,19.8422,169900.0
2012-05-21 10:50:00,24.3,24.43,24.28,24.43,104300.0,19.834,19.9401,19.8177,19.9401,104300.0
2012-05-21 11:00:00,24.43,24.43,24.27,24.29,53100.0,19.9401,19.9401,19.8095,19.8258,53100.0
2012-05-21 11:10:00,24.27,24.38,24.25,24.33,56600.0,19.8095,19.8993,19.7932,19.8585,56600.0
2012-05-21 11:20:00,24.35,24.4,24.28,24.31,31400.0,19.8748,19.9156,19.8177,19.8422,31400.0
2012-05-21 11:30:00,24.33,24.47,24.3,24.44,45000.0,19.8585,19.9728,19.834,19.9483,45000.0
2012-05-21 11:40:00,24.44,24.49,24.43,24.49,37800.0,19.9483,19.9891,19.9401,19.9891,37800.0
2012-05-21 11:50:00,24.49,24.53,24.48,24.49,41200.0,19.9891,20.0217,19.9809,19.9891,41200.0
2012-05-21 12:00:00,24.5,24.6,24.48,24.56,102700.0,19.9972,20.0789,19.9809,20.0462,102700.0
2012-05-21 12:10:00,24.57,24.75,24.57,24.75,44000.0,20.0544,20.2013,20.0544,20.2013,44000.0
2012-05-21 12:20:00,24.74,24.81,24.7,24.8,76300.0,20.1931,20.2503,20.1605,20.2421,76300.0
2012-05-21 12:30:00,24.8,24.81,24.73,24.81,37800.0,20.2421,20.2503,20.185,20.2503,37800.0
2012-05-21 12:40:00,24.81,24.81,24.68,24.68,30000.0,20.2503,20.2503,20.1442,20.1442,30000.0
2012-05-21 12:50:00,24.68,24.69,24.5,24.56,62400.0,20.1442,20.1523,19.9972,20.0462,62400.0
2012-05-21 13:00:00,24.56,24.6,24.51,24.58,74700.0,20.0462,20.0789,20.0054,20.0625,74700.0
2012-05-21 13:10:00,24.59,24.64,24.53,24.57,40100.0,20.0707,20.1115,20.0217,20.0544,40100.0
2012-05-21 13:20:00,24.57,24.64,24.55,24.64,16200.0,20.0544,20.1115,20.038,20.1115,16200.0
2012-05-21 13:30:00,24.62,24.67,24.6,24.66,39500.0,20.0952,20.136,20.0789,20.1278,39500.0
2012-05-21 13:40:00,24.66,24.8,24.65,24.76,46100.0,20.1278,20.2421,20.1197,20.2095,46100.0
2012-05-21 13:50:00,24.77,24.82,24.71,24.82,66900.0,20.2176,20.2584,20.1686,20.2584,66900.0
2012-05-21 14:00:00,24.82,24.88,24.76,24.86,86200.0,20.2584,20.3074,20.2095,20.2911,86200.0
2012-05-21 14:10:00,24.87,24.9,24.81,24.89,92000.0,20.2992,20.3237,20.2503,20.3156,92000.0
2012-05-21 14:20:00,24.9,24.93,24.86,24.89,56400.0,20.3237,20.3482,20.2911,20.3156,56400.0
2012-05-21 14:30:00,24.9,24.98,24.89,24.9,68700.0,20.3237,20.389,20.3156,20.3237,68700.0
2012-05-21 14:40:00,24.89,24.98,24.88,24.97,32300.0,20.3156,20.389,20.3074,20.3809,32300.0
2012-05-21 14:50:00,24.98,24.98,24.9,24.91,72300.0,20.389,20.389,20.3237,20.3319,72300.0
2012-05-21 15:00:00,24.91,24.95,24.88,24.91,54200.0,20.3319,20.3645,20.3074,20.3319,54200.0
2012-05-21 15:10:00,24.91,24.98,24.86,24.97,95700.0,20.3319,20.389,20.2911,20.3809,95700.0
2012-05-21 15:20:00,24.97,25.0,24.96,24.96,68500.0,20.3809,20.4053,20.3727,20.3727,68500.0
2012-05-21 15:30:00,24.96,25.08,24.95,25.05,295700.0,20.3727,20.4706,20.3645,20.4462,295700.0
2012-05-21 15:40:00,25.05,25.15,25.04,25.15,241600.0,20.4462,20.5278,20.438,20.5278,241600.0
2012-05-21 15:50:00,25.15,25.15,25.05,25.1,472400.0,20.5278,20.5278,20.4462,20.487,472400.0
2012-05-22 09:30:00,25.09,25.14,24.77,24.77,70300.0,20.4788,20.5196,20.2176,20.2176,70300.0
2012-05-22 09:40:00,24.76,25.06,24.67,25.06,165600.0,20.2095,20.4543,20.136,20.4543,165600.0
2012-05-22 09:50:00,25.08,25.22,25.01,25.14,87600.0,20.4706,20.5849,20.4135,20.5196,87600.0
2012-05-22 10:00:00,25.13,25.26,25.04,25.1,122500.0,20.5115,20.6176,20.438,20.487,122500.0
2012-05-22 10:10:00,25.1,25.35,25.1,25.31,133400.0,20.487,20.691,20.487,20.6584,133400.0
2012-05-22 10:20:00,25.32,25.43,25.23,25.23,71900.0,20.6665,20.7563,20.5931,20.5931,71900.0
2012-05-22 10:30:00,25.24,25.3,25.16,25.21,48700.0,20.6012,20.6502,20.5359,20.5768,48700.0
2012-05-22 10:40:00,25.22,25.38,25.22,25.36,71300.0,20.5849,20.7155,20.5849,20.6992,71300.0
2012-05-22 10:50:00,25.36,25.37,25.25,25.32,95100.0,20.6992,20.7073,20.6094,20.6665,95100.0
2012-05-22 11:00:00,25.31,25.33,25.19,25.21,77400.0,20.6584,20.6747,20.5604,20.5768,77400.0
2012-05-22 11:10:00,25.21,25.23,25.12,25.19,74100.0,20.5768,20.5931,20.5033,20.5604,74100.0
2012-05-22 11:20:00,25.18,25.21,25.16,25.19,32900.0,20.5523,20.5768,20.5359,20.5604,32900.0
2012-05-22 11:30:00,25.19,25.37,25.19,25.29,119700.0,20.5604,20.7073,20.5604,20.642,119700.0
2012-05-22 11:40:00,25.3,25.3,25.17,25.25,39300.0,20.6502,20.6502,20.5441,20.6094,39300.0
2012-05-22 11:50:00,25.25,25.29,25.1,25.15,60400.0,20.6094,20.642,20.487,20.5278,60400.0
2012-05-22 12:00:00,25.15,25.17,25.08,25.08,49500.0,20.5278,20.5441,20.4706,20.4706,49500.0
2012-05-22 12:10:00,25.08,25.24,25.08,25.2,90300.0,20.4706,20.6012,20.4706,20.5686,90300.0
2012-05-22 12:20:00,25.2,25.33,25.2,25.27,121800.0,20.5686,20.6747,20.5686,20.6257,121800.0
2012-05-22 12:30:00,25.26,25.29,25.18,25.25,76200.0,20.6176,20.642,20.5523,20.6094,76200.0
2012-05-22 12:40:00,25.26,25.34,25.24,25.32,49300.0,20.6176,20.6829,20.6012,20.6665,49300.0
2012-05-22 12:50:00,25.32,25.4,25.29,25.4,54900.0,20.6665,20.7318,20.642,20.7318,54900.0
2012-05-22 13:00:00,25.39,25.5,25.22,25.5,89100.0,20.7237,20.8135,20.5849,20.8135,89100.0
2012-05-22 13:10:00,25.5,25.66,25.35,25.54,274800.0,20.8135,20.944,20.691,20.8461,274800.0
2012-05-22 13:20:00,25.54,25.58,25.51,25.54,77900.0,20.8461,20.8787,20.8216,20.8461,77900.0
2012-05-22 13:30:00,25.54,25.66,25.5,25.55,116000.0,20.8461,20.944,20.8135,20.8543,116000.0
2012-05-22 13:40:00,25.55,25.56,25.43,25.46,79000.0,20.8543,20.8624,20.7563,20.7808,79000.0
2012-05-22 13:50:00,25.46,25.49,25.41,25.49,58000.0,20.7808,20.8053,20.74,20.8053,58000.0
2012-05-22 14:00:00,25.48,25.62,25.44,25.62,85500.0,20.7971,20.9114,20.7645,20.9114,85500.0
2012-05-22 14:10:00,25.61,25.62,25.49,25.49,132200.0,20.9032,20.9114,20.8053,20.8053,132200.0
2012-05-22 14:20:00,25.49,25.61,25.49,25.54,91800.0,20.8053,20.9032,20.8053,20.8461,91800.0
2012-05-22 14:30:00,25.54,25.57,25.4,25.46,82700.0,20.8461,20.8706,20.7318,20.7808,82700.0
2012-05-22 14:40:00,25.46,25.5,25.41,25.5,68200.0,20.7808,20.8135,20.74,20.8135,68200.0
2012-05-22 14:50:00,25.51,25.56,25.47,25.5,79000.0,20.8216,20.8624,20.789,20.8135,79000.0
2012-05-22 15:00:00,25.49,25.58,25.45,25.56,92700.0,20.8053,20.8787,20.7726,20.8624,92700.0
2012-05-22 15:10:00,25.55,25.6,25.5,25.53,168400.0,20.8543,20.8951,20.8135,20.8379,168400.0
2012-05-22 15:20:00,25.52,25.53,25.41,25.41,101900.0,20.8298,20.8379,20.74,20.74,101900.0
2012-05-22 15:30:00,25.41,25.48,25.37,25.37,256500.0,20.74,20.7971,20.7073,20.7073,256500.0
2012-05-22 15:40:00,25.37,25.43,25.31,25.33,269900.0,20.7073,20.7563,20.6584,20.6747,269900.0
2012-05-22 15:50:00,25.34,25.53,25.33,25.53,416200.0,20.6829,20.8379,20.6747,20.8379,416200.0
2012-05-23 09:30:00,24.95,25.12,24.89,25.12,138800.0,20.3645,20.5033,20.3156,20.5033,138800.0
2012-05-23 09:40:00,25.14,25.38,25.11,25.28,58300.0,20.5196,20.7155,20.4951,20.6339,58300.0
2012-05-23 09:50:00,25.29,25.58,25.26,25.55,104400.0,20.642,20.8787,20.6176,20.8543,104400.0
2012-05-23 10:00:00,25.57,25.75,25.48,25.7,151200.0,20.8706,21.0175,20.7971,20.9767,151200.0
2012-05-23 10:10:00,25.71,25.76,25.61,25.71,185300.0,20.9849,21.0257,20.9032,20.9849,185300.0
2012-05-23 10:20:00,25.7,25.75,25.66,25.67,132600.0,20.9767,21.0175,20.944,20.9522,132600.0
2012-05-23 10:30:00,25.68,25.69,25.38,25.4,121400.0,20.9604,20.9685,20.7155,20.7318,121400.0
2012-05-23 10:40:00,25.41,25.49,25.31,25.36,62000.0,20.74,20.8053,20.6584,20.6992,62000.0
2012-05-23 10:50:00,25.36,25.49,25.36,25.39,41800.0,20.6992,20.8053,20.6992,20.7237,41800.0
2012-05-23 11:00:00,25.39,25.51,25.36,25.5,86000.0,20.7237,20.8216,20.6992,20.8135,86000.0
2012-05-23 11:10:00,25.48,25.56,25.45,25.51,98400.0,20.7971,20.8624,20.7726,20.8216,98400.0
2012-05-23 11:20:00,25.51,25.54,25.37,25.39,109300.0,20.8216,20.8461,20.7073,20.7237,109300.0
2012-05-23 11:30:00,25.38,25.49,25.37,25.46,90000.0,20.7155,20.8053,20.7073,20.7808,90000.0
2012-05-23 11:40:00,25.47,25.51,25.34,25.39,79600.0,20.789,20.8216,20.6829,20.7237,79600.0
2012-05-23 11:50:00,25.39,25.39,25.24,25.27,49200.0,20.7237,20.7237,20.6012,20.6257,49200.0
2012-05-23 12:00:00,25.26,25.3,25.21,25.3,61600.0,20.6176,20.6502,20.5768,20.6502,61600.0
2012-05-23 12:10:00,25.3,25.32,25.21,25.3,134200.0,20.6502,20.6665,20.5768,20.6502,134200.0
2012-05-23 12:20:00,25.31,25.31,25.21,25.21,35700.0,20.6584,20.6584,20.5768,20.5768,35700.0
2012-05-23 12:30:00,25.22,25.35,25.2,25.34,41000.0,20.5849,20.691,20.5686,20.6829,41000.0
2012-05-23 12:40:00,25.35,25.5,25.34,25.5,55200.0,20.691,20.8135,20.6829,20.8135,55200.0
2012-05-23 12:50:00,25.48,25.57,25.48,25.54,107900.0,20.7971,20.8706,20.7971,20.8461,107900.0
2012-05-23 13:00:00,25.54,25.61,25.5,25.54,212300.0,20.8461,20.9032,20.8135,20.8461,212300.0
2012-05-23 13:10:00,25.55,25.6,25.49,25.5,56800.0,20.8543,20.8951,20.8053,20.8135,56800.0
2012-05-23 13:20:00,25.5,25.59,25.5,25.59,28400.0,20.8135,20.8869,20.8135,20.8869,28400.0
2012-05-23 13:30:00,25.6,25.64,25.51,25.57,146700.0,20.8951,20.9277,20.8216,20.8706,146700.0
2012-05-23 13:40:00,25.58,25.64,25.55,25.61,33000.0,20.8787,20.9277,20.8543,20.9032,33000.0
2012-05-23 13:50:00,25.62,25.62,25.51,25.56,43100.0,20.9114,20.9114,20.8216,20.8624,43100.0
2012-05-23 14:00:00,25.56,25.57,25.48,25.56,53300.0,20.8624,20.8706,20.7971,20.8624,53300.0
2012-05-23 14:10:00,25.56,25.56,25.45,25.46,79600.0,20.8624,20.8624,20.7726,20.7808,79600.0
2012-05-23 14:20:00,25.47,25.52,25.45,25.48,59400.0,20.789,20.8298,20.7726,20.7971,59400.0
2012-05-23 14:30:00,25.49,25.61,25.48,25.55,57300.0,20.8053,20.9032,20.7971,20.8543,57300.0
2012-05-23 14:40:00,25.55,25.68,25.53,25.59,66700.0,20.8543,20.9604,20.8379,20.8869,66700.0
2012-05-23 14:50:00,25.6,25.71,25.6,25.69,105600.0,20.8951,20.9849,20.8951,20.9685,105600.0
2012-05-23 15:00:00,25.7,25.82,25.61,25.8,189500.0,20.9767,21.0746,20.9032,21.0583,189500.0
2012-05-23 15:10:00,25.8,25.87,25.78,25.87,92600.0,21.0583,21.1155,21.042,21.1155,92600.0
2012-05-23 15:20:00,25.86,25.93,25.82,25.86,144100.0,21.1073,21.1644,21.0746,21.1073,144100.0
2012-05-23 15:30:00,25.87,26.1,25.86,26.07,150800.0,21.1155,21.3032,21.1073,21.2787,150800.0
2012-05-23 15:40:00,26.07,26.2,26.07,26.18,157200.0,21.2787,21.3848,21.2787,21.3685,157200.0
2012-05-23 15:50:00,26.18,26.2,26.09,26.12,497100.0,21.3685,21.3848,21.295,21.3195,497100.0
2012-05-24 09:30:00,26.24,26.24,25.57,25.66,189000.0,21.4175,21.4175,20.8706,20.944,189000.0
2012-05-24 09:40:00,25.67,26.09,25.67,25.7,175000.0,20.9522,21.295,20.9522,20.9767,175000.0
2012-05-24 09:50:00,25.69,25.97,25.69,25.91,66600.0,20.9685,21.1971,20.9685,21.1481,66600.0
2012-05-24 10:00:00,25.93,26.05,25.79,25.96,96100.0,21.1644,21.2624,21.0502,21.1889,96100.0
2012-05-24 10:10:00,25.95,26.15,25.88,26.04,225900.0,21.1807,21.344,21.1236,21.2542,225900.0
2012-05-24 10:20:00,26.03,26.07,25.9,25.97,119800.0,21.246,21.2787,21.1399,21.1971,119800.0
2012-05-24 10:30:00,25.95,26.13,25.92,26.01,77000.0,21.1807,21.3277,21.1563,21.2297,77000.0
2012-05-24 10:40:00,26.0,26.15,26.0,26.04,109200.0,21.2216,21.344,21.2216,21.2542,109200.0
2012-05-24 10:50:00,26.04,26.09,25.9,25.93,102000.0,21.2542,21.295,21.1399,21.1644,102000.0
2012-05-24 11:00:00,25.92,25.98,25.83,25.88,71500.0,21.1563,21.2052,21.0828,21.1236,71500.0
2012-05-24 11:10:00,25.88,26.08,25.88,26.01,55700.0,21.1236,21.2869,21.1236,21.2297,55700.0
2012-05-24 11:20:00,26.0,26.05,25.88,25.88,44500.0,21.2216,21.2624,21.1236,21.1236,44500.0
2012-05-24 11:30:00,25.88,25.91,25.71,25.75,109300.0,21.1236,21.1481,20.9849,21.0175,109300.0
2012-05-24 11:40:00,25.74,25.76,25.61,25.66,66100.0,21.0093,21.0257,20.9032,20.944,66100.0
2012-05-24 11:50:00,25.66,25.69,25.57,25.62,84700.0,20.944,20.9685,20.8706,20.9114,84700.0
2012-05-24 12:00:00,25.62,25.62,25.5,25.56,49600.0,20.9114,20.9114,20.8135,20.8624,49600.0
2012-05-24 12:10:00,25.58,25.65,25.46,25.46,61400.0,20.8787,20.9359,20.7808,20.7808,61400.0
2012-05-24 12:20:00,25.48,25.51,25.43,25.45,77100.0,20.7971,20.8216,20.7563,20.7726,77100.0
2012-05-24 12:30:00,25.44,25.51,25.43,25.5,89500.0,20.7645,20.8216,20.7563,20.8135,89500.0
2012-05-24 12:40:00,25.49,25.59,25.48,25.59,48100.0,20.8053,20.8869,20.7971,20.8869,48100.0
2012-05-24 12:50:00,25.59,25.63,25.47,25.6,61400.0,20.8869,20.9196,20.789,20.8951,61400.0
2012-05-24 13:00:00,25.6,25.67,25.55,25.64,39200.0,20.8951,20.9522,20.8543,20.9277,39200.0
2012-05-24 13:10:00,25.64,25.69,25.59,25.59,53800.0,20.9277,20.9685,20.8869,20.8869,53800.0
2012-05-24 13:20:00,25.59,25.67,25.49,25.51,33100.0,20.8869,20.9522,20.8053,20.8216,33100.0
2012-05-24 13:30:00,25.49,25.49,25.38,25.39,95200.0,20.8053,20.8053,20.7155,20.7237,95200.0
2012-05-24 13:40:00,25.4,25.48,25.35,25.39,155800.0,20.7318,20.7971,20.691,20.7237,155800.0
2012-05-24 13:50:00,25.39,25.4,25.27,25.27,94700.0,20.7237,20.7318,20.6257,20.6257,94700.0
2012-05-24 14:00:00,25.27,25.41,25.25,25.33,76600.0,20.6257,20.74,20.6094,20.6747,76600.0
2012-05-24 14:10:00,25.34,25.34,25.22,25.28,126600.0,20.6829,20.6829,20.5849,20.6339,126600.0
2012-05-24 14:20:00,25.28,25.47,25.27,25.43,158200.0,20.6339,20.789,20.6257,20.7563,158200.0
2012-05-24 14:30:00,25.43,25.44,25.32,25.32,187000.0,20.7563,20.7645,20.6665,20.6665,187000.0
2012-05-24 14:40:00,25.32,25.32,25.23,25.3,51400.0,20.6665,20.6665,20.5931,20.6502,51400.0
2012-05-24 14:50:00,25.29,25.33,25.24,25.26,26400.0,20.642,20.6747,20.6012,20.6176,26400.0
2012-05-24 15:00:00,25.26,25.35,25.26,25.29,45000.0,20.6176,20.691,20.6176,20.642,45000.0
2012-05-24 15:10:00,25.29,25.3,25.23,25.24,57900.0,20.642,20.6502,20.5931,20.6012,57900.0
2012-05-24 15:20:00,25.25,25.39,25.2,25.33,182200.0,20.6094,20.7237,20.5686,20.6747,182200.0
2012-05-24 15:30:00,25.33,25.42,25.3,25.38,109800.0,20.6747,20.7482,20.6502,20.7155,109800.0
2012-05-24 15:40:00,25.38,25.5,25.36,25.45,149500.0,20.7155,20.8135,20.6992,20.7726,149500.0
2012-05-24 15:50:00,25.46,25.53,25.44,25.51,124900.0,20.7808,20.8379,20.7645,20.8216,124900.0
2012-05-25 09:30:00,25.65,26.38,25.63,26.2,197500.0,20.9359,21.5317,20.9196,21.3848,197500.0
2012-05-25 09:40:00,26.21,26.22,25.9,26.03,190000.0,21.393,21.4011,21.1399,21.246,190000.0
2012-05-25 09:50:00,26.03,26.33,26.0,26.29,180900.0,21.246,21.4909,21.2216,21.4583,180900.0
2012-05-25 10:00:00,26.3,26.3,26.08,26.1,79000.0,21.4664,21.4664,21.2869,21.3032,79000.0
2012-05-25 10:10:00,26.11,26.13,25.9,25.99,86700.0,21.3113,21.3277,21.1399,21.2134,86700.0
2012-05-25 10:20:00,25.98,26.0,25.85,25.94,61500.0,21.2052,21.2216,21.0991,21.1726,61500.0
2012-05-25 10:30:00,25.94,26.0,25.91,25.99,48500.0,21.1726,21.2216,21.1481,21.2134,48500.0
2012-05-25 10:40:00,25.98,25.99,25.83,25.84,53300.0,21.2052,21.2134,21.0828,21.091,53300.0
2012-05-25 10:50:00,25.85,25.86,25.8,25.82,69000.0,21.0991,21.1073,21.0583,21.0746,69000.0
2012-05-25 11:00:00,25.82,25.95,25.75,25.93,379600.0,21.0746,21.1807,21.0175,21.1644,379600.0
2012-05-25 11:10:00,25.92,26.0,25.91,25.97,61200.0,21.1563,21.2216,21.1481,21.1971,61200.0
2012-05-25 11:20:00,25.96,26.0,25.96,25.97,35900.0,21.1889,21.2216,21.1889,21.1971,35900.0
2012-05-25 11:30:00,25.98,25.98,25.83,25.87,53400.0,21.2052,21.2052,21.0828,21.1155,53400.0
2012-05-25 11:40:00,25.88,25.96,25.88,25.95,44200.0,21.1236,21.1889,21.1236,21.1807,44200.0
2012-05-25 11:50:00,25.93,26.0,25.89,25.91,56500.0,21.1644,21.2216,21.1318,21.1481,56500.0
2012-05-25 12:00:00,25.91,25.99,25.83,25.99,74900.0,21.1481,21.2134,21.0828,21.2134,74900.0
2012-05-25 12:10:00,26.0,26.0,25.86,25.86,43200.0,21.2216,21.2216,21.1073,21.1073,43200.0
2012-05-25 12:20:00,25.86,25.87,25.76,25.78,50600.0,21.1073,21.1155,21.0257,21.042,50600.0
2012-05-25 12:30:00,25.79,25.79,25.71,25.73,67700.0,21.0502,21.0502,20.9849,21.0012,67700.0
2012-05-25 12:40:00,25.73,25.81,25.72,25.72,52600.0,21.0012,21.0665,20.993,20.993,52600.0
2012-05-25 12:50:00,25.72,25.83,25.72,25.79,43500.0,20.993,21.0828,20.993,21.0502,43500.0
2012-05-25 13:00:00,25.79,25.82,25.77,25.82,49600.0,21.0502,21.0746,21.0338,21.0746,49600.0
2012-05-25 13:10:00,25.82,25.85,25.8,25.84,37200.0,21.0746,21.0991,21.0583,21.091,37200.0
2012-05-25 13:20:00,25.85,25.9,25.82,25.87,52600.0,21.0991,21.1399,21.0746,21.1155,52600.0
2012-05-25 13:30:00,25.88,25.91,25.87,25.9,36400.0,21.1236,21.1481,21.1155,21.1399,36400.0
2012-05-25 13:40:00,25.9,25.96,25.86,25.96,44300.0,21.1399,21.1889,21.1073,21.1889,44300.0
2012-05-25 13:50:00,25.96,26.0,25.94,25.98,34000.0,21.1889,21.2216,21.1726,21.2052,34000.0
2012-05-25 14:00:00,25.99,25.99,25.88,25.88,25500.0,21.2134,21.2134,21.1236,21.1236,25500.0
2012-05-25 14:10:00,25.89,25.91,25.86,25.88,105600.0,21.1318,21.1481,21.1073,21.1236,105600.0
2012-05-25 14:20:00,25.88,25.88,25.7,25.82,123500.0,21.1236,21.1236,20.9767,21.0746,123500.0
2012-05-25 14:30:00,25.82,25.86,25.79,25.82,38300.0,21.0746,21.1073,21.0502,21.0746,38300.0
2012-05-25 14:40:00,25.82,25.83,25.72,25.77,43800.0,21.0746,21.0828,20.993,21.0338,43800.0
2012-05-25 14:50:00,25.77,25.8,25.75,25.75,42500.0,21.0338,21.0583,21.0175,21.0175,42500.0
2012-05-25 15:00:00,25.76,25.83,25.76,25.77,33400.0,21.0257,21.0828,21.0257,21.0338,33400.0
2012-05-25 15:10:00,25.79,25.81,25.71,25.72,43400.0,21.0502,21.0665,20.9849,20.993,43400.0
2012-05-25 15:20:00,25.72,25.72,25.65,25.7,47100.0,20.993,20.993,20.9359,20.9767,47100.0
2012-05-25 15:30:00,25.7,25.78,25.64,25.68,91700.0,20.9767,21.042,20.9277,20.9604,91700.0
2012-05-25 15:40:00,25.69,25.72,25.67,25.68,79500.0,20.9685,20.993,20.9522,20.9604,79500.0
2012-05-25 15:50:00,25.69,25.71,25.65,25.7,205600.0,20.9685,20.9849,20.9359,20.9767,205600.0
2012-05-29 09:30:00,25.87,26.35,25.81,26.34,252100.0,21.1155,21.5072,21.0665,21.4991,252100.0
2012-05-29 09:40:00,26.31,26.51,26.1,26.27,237300.0,21.4746,21.6378,21.3032,21.4419,237300.0
2012-05-29 09:50:00,26.27,26.27,26.09,26.21,108100.0,21.4419,21.4419,21.295,21.393,108100.0
2012-05-29 10:00:00,26.21,26.25,25.99,26.14,99500.0,21.393,21.4256,21.2134,21.3358,99500.0
2012-05-29 10:10:00,26.16,26.37,26.15,26.36,198700.0,21.3522,21.5236,21.344,21.5154,198700.0
2012-05-29 10:20:00,26.36,26.65,26.35,26.65,153200.0,21.5154,21.7521,21.5072,21.7521,153200.0
2012-05-29 10:30:00,26.65,26.8,26.6,26.62,150900.0,21.7521,21.8745,21.7113,21.7276,150900.0
2012-05-29 10:40:00,26.63,26.7,26.58,26.61,253300.0,21.7358,21.7929,21.695,21.7194,253300.0
2012-05-29 10:50:00,26.63,26.67,26.59,26.64,92000.0,21.7358,21.7684,21.7031,21.7439,92000.0
2012-05-29 11:00:00,26.64,26.66,26.52,26.57,98700.0,21.7439,21.7603,21.646,21.6868,98700.0
2012-05-29 11:10:00,26.57,26.63,26.52,26.62,146500.0,21.6868,21.7358,21.646,21.7276,146500.0
2012-05-29 11:20:00,26.61,26.62,26.48,26.51,119200.0,21.7194,21.7276,21.6133,21.6378,119200.0
2012-05-29 11:30:00,26.5,26.56,26.34,26.41,50100.0,21.6297,21.6786,21.4991,21.5562,50100.0
2012-05-29 11:40:00,26.41,26.47,26.26,26.36,58300.0,21.5562,21.6052,21.4338,21.5154,58300.0
2012-05-29 11:50:00,26.37,26.47,26.37,26.43,63500.0,21.5236,21.6052,21.5236,21.5725,63500.0
2012-05-29 12:00:00,26.43,26.44,26.29,26.36,105700.0,21.5725,21.5807,21.4583,21.5154,105700.0
2012-05-29 12:10:00,26.36,26.36,26.22,26.29,86300.0,21.5154,21.5154,21.4011,21.4583,86300.0
2012-05-29 12:20:00,26.27,26.29,26.2,26.22,59000.0,21.4419,21.4583,21.3848,21.4011,59000.0
2012-05-29 12:30:00,26.24,26.26,26.14,26.25,85900.0,21.4175,21.4338,21.3358,21.4256,85900.0
2012-05-29 12:40:00,26.24,26.28,26.23,26.28,56800.0,21.4175,21.4501,21.4093,21.4501,56800.0
2012-05-29 12:50:00,26.28,26.35,26.24,26.32,74300.0,21.4501,21.5072,21.4175,21.4827,74300.0
2012-05-29 13:00:00,26.32,26.36,26.24,26.36,54700.0,21.4827,21.5154,21.4175,21.5154,54700.0
2012-05-29 13:10:00,26.35,26.43,26.35,26.39,113700.0,21.5072,21.5725,21.5072,21.5399,113700.0
2012-05-29 13:20:00,26.39,26.52,26.37,26.49,205900.0,21.5399,21.646,21.5236,21.6215,205900.0
2012-05-29 13:30:00,26.48,26.55,26.46,26.52,418300.0,21.6133,21.6705,21.597,21.646,418300.0
2012-05-29 13:40:00,26.52,26.57,26.49,26.55,293300.0,21.646,21.6868,21.6215,21.6705,293300.0
2012-05-29 13:50:00,26.56,26.63,26.55,26.61,35900.0,21.6786,21.7358,21.6705,21.7194,35900.0
2012-05-29 14:00:00,26.61,26.64,26.57,26.61,27400.0,21.7194,21.7439,21.6868,21.7194,27400.0
2012-05-29 14:10:00,26.6,26.74,26.59,26.74,87500.0,21.7113,21.8256,21.7031,21.8256,87500.0
2012-05-29 14:20:00,26.74,26.79,26.73,26.79,76100.0,21.8256,21.8664,21.8174,21.8664,76100.0
2012-05-29 14:30:00,26.79,26.79,26.69,26.7,48100.0,21.8664,21.8664,21.7847,21.7929,48100.0
2012-05-29 14:40:00,26.72,26.79,26.7,26.77,55900.0,21.8092,21.8664,21.7929,21.85,55900.0
2012-05-29 14:50:00,26.77,26.8,26.76,26.78,50300.0,21.85,21.8745,21.8419,21.8582,50300.0
2012-05-29 15:00:00,26.79,26.82,26.71,26.82,70600.0,21.8664,21.8909,21.8011,21.8909,70600.0
2012-05-29 15:10:00,26.82,26.9,26.81,26.83,89300.0,21.8909,21.9562,21.8827,21.899,89300.0
2012-05-29 15:20:00,26.84,26.86,26.8,26.84,110100.0,21.9072,21.9235,21.8745,21.9072,110100.0
2012-05-29 15:30:00,26.84,26.87,26.74,26.8,176100.0,21.9072,21.9317,21.8256,21.8745,176100.0
2012-05-29 15:40:00,26.81,26.98,26.8,26.94,226700.0,21.8827,22.0214,21.8745,21.9888,226700.0
2012-05-29 15:50:00,26.95,27.0,26.91,26.99,358800.0,21.997,22.0378,21.9643,22.0296,358800.0
2012-05-30 09:30:00,26.62,26.73,25.92,26.02,177300.0,21.7276,21.8174,21.1563,21.2379,177300.0
2012-05-30 09:40:00,26.02,26.09,25.87,25.9,252700.0,21.2379,21.295,21.1155,21.1399,252700.0
2012-05-30 09:50:00,25.9,26.0,25.82,25.84,52100.0,21.1399,21.2216,21.0746,21.091,52100.0
2012-05-30 10:00:00,25.82,25.92,25.73,25.87,107000.0,21.0746,21.1563,21.0012,21.1155,107000.0
2012-05-30 10:10:00,25.86,25.9,25.75,25.78,61900.0,21.1073,21.1399,21.0175,21.042,61900.0
2012-05-30 10:20:00,25.77,25.9,25.76,25.84,53500.0,21.0338,21.1399,21.0257,21.091,53500.0
2012-05-30 10:30:00,25.84,25.95,25.78,25.95,149800.0,21.091,21.1807,21.042,21.1807,149800.0
2012-05-30 10:40:00,25.94,25.96,25.84,25.87,79100.0,21.1726,21.1889,21.091,21.1155,79100.0
2012-05-30 10:50:00,25.88,25.99,25.88,25.96,90200.0,21.1236,21.2134,21.1236,21.1889,90200.0
2012-05-30 11:00:00,25.95,26.24,25.92,26.21,203600.0,21.1807,21.4175,21.1563,21.393,203600.0
2012-05-30 11:10:00,26.22,26.37,26.16,26.19,126800.0,21.4011,21.5236,21.3522,21.3766,126800.0
2012-05-30 11:20:00,26.2,26.23,26.11,26.16,27200.0,21.3848,21.4093,21.3113,21.3522,27200.0
2012-05-30 11:30:00,26.17,26.22,26.08,26.19,37700.0,21.3603,21.4011,21.2869,21.3766,37700.0
2012-05-30 11:40:00,26.2,26.23,26.12,26.13,38500.0,21.3848,21.4093,21.3195,21.3277,38500.0
2012-05-30 11:50:00,26.13,26.18,26.12,26.12,32300.0,21.3277,21.3685,21.3195,21.3195,32300.0
2012-05-30 12:00:00,26.11,26.12,25.93,25.97,104400.0,21.3113,21.3195,21.1644,21.1971,104400.0
2012-05-30 12:10:00,25.97,26.01,25.95,25.98,50900.0,21.1971,21.2297,21.1807,21.2052,50900.0
2012-05-30 12:20:00,25.97,25.98,25.89,25.95,34400.0,21.1971,21.2052,21.1318,21.1807,34400.0
2012-05-30 12:30:00,25.95,26.03,25.94,26.02,24400.0,21.1807,21.246,21.1726,21.2379,24400.0
2012-05-30 12:40:00,26.02,26.06,25.99,26.01,44400.0,21.2379,21.2705,21.2134,21.2297,44400.0
2012-05-30 12:50:00,26.01,26.04,25.98,26.0,41500.0,21.2297,21.2542,21.2052,21.2216,41500.0
2012-05-30 13:00:00,26.0,26.04,25.92,25.92,41800.0,21.2216,21.2542,21.1563,21.1563,41800.0
2012-05-30 13:10:00,25.92,25.94,25.81,25.82,60300.0,21.1563,21.1726,21.0665,21.0746,60300.0
2012-05-30 13:20:00,25.82,25.82,25.76,25.77,93900.0,21.0746,21.0746,21.0257,21.0338,93900.0
2012-05-30 13:30:00,25.77,25.82,25.74,25.76,511400.0,21.0338,21.0746,21.0093,21.0257,511400.0
2012-05-30 13:40:00,25.76,25.83,25.75,25.8,183600.0,21.0257,21.0828,21.0175,21.0583,183600.0
2012-05-30 13:50:00,25.82,25.84,25.76,25.8,88300.0,21.0746,21.091,21.0257,21.0583,88300.0
2012-05-30 14:00:00,25.79,25.83,25.76,25.77,111100.0,21.0502,21.0828,21.0257,21.0338,111100.0
2012-05-30 14:10:00,25.77,25.81,25.74,25.81,67700.0,21.0338,21.0665,21.0093,21.0665,67700.0
2012-05-30 14:20:00,25.82,25.84,25.76,25.8,111100.0,21.0746,21.091,21.0257,21.0583,111100.0
2012-05-30 14:30:00,25.8,25.83,25.76,25.78,97400.0,21.0583,21.0828,21.0257,21.042,97400.0
2012-05-30 14:40:00,25.78,25.85,25.76,25.78,57800.0,21.042,21.0991,21.0257,21.042,57800.0
2012-05-30 14:50:00,25.79,25.83,25.77,25.79,43900.0,21.0502,21.0828,21.0338,21.0502,43900.0
2012-05-30 15:00:00,25.79,25.83,25.74,25.79,63600.0,21.0502,21.0828,21.0093,21.0502,63600.0
2012-05-30 15:10:00,25.79,25.81,25.67,25.76,68700.0,21.0502,21.0665,20.9522,21.0257,68700.0
2012-05-30 15:20:00,25.75,25.91,25.73,25.88,127300.0,21.0175,21.1481,21.0012,21.1236,127300.0
2012-05-30 15:30:00,25.88,25.89,25.83,25.88,85900.0,21.1236,21.1318,21.0828,21.1236,85900.0
2012-05-30 15:40:00,25.89,25.89,25.8,25.8,84300.0,21.1318,21.1318,21.0583,21.0583,84300.0
2012-05-30 15:50:00,25.8,25.84,25.75,25.8,160600.0,21.0583,21.091,21.0175,21.0583,160600.0
2012-05-31 09:30:00,25.93,26.17,25.81,26.03,273800.0,21.1644,21.3603,21.0665,21.246,273800.0
2012-05-31 09:40:00,26.01,26.08,25.77,25.8,105200.0,21.2297,21.2869,21.0338,21.0583,105200.0
2012-05-31 09:50:00,25.8,25.9,25.73,25.88,119500.0,21.0583,21.1399,21.0012,21.1236,119500.0
2012-05-31 10:00:00,25.89,25.91,25.81,25.82,92500.0,21.1318,21.1481,21.0665,21.0746,92500.0
2012-05-31 10:10:00,25.81,25.87,25.74,25.74,143800.0,21.0665,21.1155,21.0093,21.0093,143800.0
2012-05-31 10:20:00,25.74,25.8,25.69,25.77,36400.0,21.0093,21.0583,20.9685,21.0338,36400.0
2012-05-31 10:30:00,25.78,25.8,25.68,25.77,89900.0,21.042,21.0583,20.9604,21.0338,89900.0
2012-05-31 10:40:00,25.77,25.79,25.73,25.78,66200.0,21.0338,21.0502,21.0012,21.042,66200.0
2012-05-31 10:50:00,25.78,25.78,25.5,25.53,96800.0,21.042,21.042,20.8135,20.8379,96800.0
2012-05-31 11:00:00,25.52,25.56,25.46,25.54,105300.0,20.8298,20.8624,20.7808,20.8461,105300.0
2012-05-31 11:10:00,25.55,25.55,25.43,25.48,101000.0,20.8543,20.8543,20.7563,20.7971,101000.0
2012-05-31 11:20:00,25.49,25.55,25.45,25.51,42100.0,20.8053,20.8543,20.7726,20.8216,42100.0
2012-05-31 11:30:00,25.5,25.71,25.49,25.63,54700.0,20.8135,20.9849,20.8053,20.9196,54700.0
2012-05-31 11:40:00,25.64,25.64,25.58,25.59,32000.0,20.9277,20.9277,20.8787,20.8869,32000.0
2012-05-31 11:50:00,25.59,25.66,25.57,25.59,30100.0,20.8869,20.944,20.8706,20.8869,30100.0
2012-05-31 12:00:00,25.59,25.65,25.58,25.65,25600.0,20.8869,20.9359,20.8787,20.9359,25600.0
2012-05-31 12:10:00,25.66,25.71,25.61,25.7,34100.0,20.944,20.9849,20.9032,20.9767,34100.0
2012-05-31 12:20:00,25.71,25.89,25.71,25.86,149100.0,20.9849,21.1318,20.9849,21.1073,149100.0
2012-05-31 12:30:00,25.86,25.93,25.78,25.83,74000.0,21.1073,21.1644,21.042,21.0828,74000.0
2012-05-31 12:40:00,25.84,25.99,25.84,25.98,73800.0,21.091,21.2134,21.091,21.2052,73800.0
2012-05-31 12:50:00,25.98,26.05,25.96,25.98,99400.0,21.2052,21.2624,21.1889,21.2052,99400.0
2012-05-31 13:00:00,25.98,26.24,25.97,26.13,117400.0,21.2052,21.4175,21.1971,21.3277,117400.0
2012-05-31 13:10:00,26.12,26.23,26.09,26.18,97400.0,21.3195,21.4093,21.295,21.3685,97400.0
2012-05-31 13:20:00,26.18,26.24,26.03,26.03,83000.0,21.3685,21.4175,21.246,21.246,83000.0
2012-05-31 13:30:00,26.05,26.13,26.03,26.06,53000.0,21.2624,21.3277,21.246,21.2705,53000.0
2012-05-31 13:40:00,26.05,26.14,25.99,26.1,68000.0,21.2624,21.3358,21.2134,21.3032,68000.0
2012-05-31 13:50:00,26.1,26.13,26.03,26.1,55800.0,21.3032,21.3277,21.246,21.3032,55800.0
2012-05-31 14:00:00,26.1,26.28,26.06,26.27,102100.0,21.3032,21.4501,21.2705,21.4419,102100.0
2012-05-31 14:10:00,26.27,26.33,26.17,26.31,182200.0,21.4419,21.4909,21.3603,21.4746,182200.0
2012-05-31 14:20:00,26.3,26.41,26.22,26.37,135200.0,21.4664,21.5562,21.4011,21.5236,135200.0
2012-05-31 14:30:00,26.38,26.48,26.33,26.46,170500.0,21.5317,21.6133,21.4909,21.597,170500.0
2012-05-31 14:40:00,26.45,26.49,26.3,26.4,162400.0,21.5889,21.6215,21.4664,21.548,162400.0
2012-05-31 14:50:00,26.41,26.75,26.41,26.72,276300.0,21.5562,21.8337,21.5562,21.8092,276300.0
2012-05-31 15:00:00,26.71,26.84,26.61,26.84,254700.0,21.8011,21.9072,21.7194,21.9072,254700.0
2012-05-31 15:10:00,26.85,26.88,26.73,26.73,121700.0,21.9153,21.9398,21.8174,21.8174,121700.0
2012-05-31 15:20:00,26.72,26.99,26.71,26.95,267300.0,21.8092,22.0296,21.8011,21.997,267300.0
2012-05-31 15:30:00,26.95,27.08,26.94,27.01,282500.0,21.997,22.1031,21.9888,22.0459,282500.0
2012-05-31 15:40:00,27.0,27.05,26.87,26.9,252800.0,22.0378,22.0786,21.9317,21.9562,252800.0
2012-05-31 15:50:00,26.91,26.94,26.83,26.87,589300.0,21.9643,21.9888,21.899,21.9317,589300.0
2012-06-01 09:30:00,25.79,26.09,25.5,26.04,160800.0,21.0502,21.295,20.8135,21.2542,160800.0
2012-06-01 09:40:00,26.03,26.16,25.99,26.07,134500.0,21.246,21.3522,21.2134,21.2787,134500.0
2012-06-01 09:50:00,26.08,26.21,26.01,26.15,82500.0,21.2869,21.393,21.2297,21.344,82500.0
2012-06-01 10:00:00,26.14,26.2,26.01,26.15,137700.0,21.3358,21.3848,21.2297,21.344,137700.0
2012-06-01 10:10:00,26.15,26.17,26.09,26.14,86000.0,21.344,21.3603,21.295,21.3358,86000.0
2012-06-01 10:20:00,26.16,26.16,26.07,26.09,87200.0,21.3522,21.3522,21.2787,21.295,87200.0
2012-06-01 10:30:00,26.08,26.14,26.03,26.1,90200.0,21.2869,21.3358,21.246,21.3032,90200.0
2012-06-01 10:40:00,26.11,26.18,26.02,26.15,62000.0,21.3113,21.3685,21.2379,21.344,62000.0
2012-06-01 10:50:00,26.15,26.15,26.07,26.07,69500.0,21.344,21.344,21.2787,21.2787,69500.0
2012-06-01 11:00:00,26.07,26.1,26.02,26.04,74700.0,21.2787,21.3032,21.2379,21.2542,74700.0
2012-06-01 11:10:00,26.03,26.04,25.91,25.99,117600.0,21.246,21.2542,21.1481,21.2134,117600.0
2012-06-01 11:20:00,25.99,26.11,25.96,26.05,60100.0,21.2134,21.3113,21.1889,21.2624,60100.0
2012-06-01 11:30:00,26.05,26.07,25.96,25.98,127300.0,21.2624,21.2787,21.1889,21.2052,127300.0
2012-06-01 11:40:00,25.97,26.03,25.95,25.96,93100.0,21.1971,21.246,21.1807,21.1889,93100.0
2012-06-01 11:50:00,25.97,26.02,25.91,25.92,75300.0,21.1971,21.2379,21.1481,21.1563,75300.0
2012-06-01 12:00:00,25.91,25.95,25.85,25.93,35500.0,21.1481,21.1807,21.0991,21.1644,35500.0
2012-06-01 12:10:00,25.93,26.0,25.92,26.0,44000.0,21.1644,21.2216,21.1563,21.2216,44000.0
2012-06-01 12:20:00,25.99,26.0,25.9,25.93,59900.0,21.2134,21.2216,21.1399,21.1644,59900.0
2012-06-01 12:30:00,25.92,25.96,25.88,25.91,30800.0,21.1563,21.1889,21.1236,21.1481,30800.0
2012-06-01 12:40:00,25.92,25.97,25.91,25.96,38700.0,21.1563,21.1971,21.1481,21.1889,38700.0
2012-06-01 12:50:00,25.95,25.99,25.86,25.87,42000.0,21.1807,21.2134,21.1073,21.1155,42000.0
2012-06-01 13:00:00,25.87,25.88,25.81,25.83,49700.0,21.1155,21.1236,21.0665,21.0828,49700.0
2012-06-01 13:10:00,25.83,25.84,25.75,25.78,60500.0,21.0828,21.091,21.0175,21.042,60500.0
2012-06-01 13:20:00,25.77,25.79,25.69,25.7,38800.0,21.0338,21.0502,20.9685,20.9767,38800.0
2012-06-01 13:30:00,25.7,25.71,25.58,25.58,69500.0,20.9767,20.9849,20.8787,20.8787,69500.0
2012-06-01 13:40:00,25.57,25.62,25.55,25.55,86800.0,20.8706,20.9114,20.8543,20.8543,86800.0
2012-06-01 13:50:00,25.56,25.57,25.5,25.57,91800.0,20.8624,20.8706,20.8135,20.8706,91800.0
2012-06-01 14:00:00,25.56,25.57,25.34,25.38,112700.0,20.8624,20.8706,20.6829,20.7155,112700.0
2012-06-01 14:10:00,25.37,25.39,25.33,25.37,46600.0,20.7073,20.7237,20.6747,20.7073,46600.0
2012-06-01 14:20:00,25.37,25.49,25.36,25.45,65600.0,20.7073,20.8053,20.6992,20.7726,65600.0
2012-06-01 14:30:00,25.44,25.55,25.41,25.55,50000.0,20.7645,20.8543,20.74,20.8543,50000.0
2012-06-01 14:40:00,25.55,25.55,25.47,25.5,110800.0,20.8543,20.8543,20.789,20.8135,110800.0
2012-06-01 14:50:00,25.5,25.56,25.41,25.44,61400.0,20.8135,20.8624,20.74,20.7645,61400.0
2012-06-01 15:00:00,25.45,25.51,25.41,25.48,77800.0,20.7726,20.8216,20.74,20.7971,77800.0
2012-06-01 15:10:00,25.49,25.52,25.33,25.35,73200.0,20.8053,20.8298,20.6747,20.691,73200.0
2012-06-01 15:20:00,25.36,25.41,25.3,25.31,85800.0,20.6992,20.74,20.6502,20.6584,85800.0
2012-06-01 15:30:00,25.31,25.39,25.22,25.26,171100.0,20.6584,20.7237,20.5849,20.6176,171100.0
2012-06-01 15:40:00,25.27,25.32,25.17,25.18,230800.0,20.6257,20.6665,20.5441,20.5523,230800.0
2012-06-01 15:50:00,25.19,25.27,25.18,25.22,245900.0,20.5604,20.6257,20.5523,20.5849,245900.0
2012-06-04 09:30:00,25.46,25.9,25.39,25.76,126100.0,20.7808,21.1399,20.7237,21.0257,126100.0
2012-06-04 09:40:00,25.75,25.83,25.39,25.43,376500.0,21.0175,21.0828,20.7237,20.7563,376500.0
2012-06-04 09:50:00,25.43,25.45,25.27,25.37,258500.0,20.7563,20.7726,20.6257,20.7073,258500.0
2012-06-04 10:00:00,25.38,25.38,25.06,25.16,128100.0,20.7155,20.7155,20.4543,20.5359,128100.0
2012-06-04 10:10:00,25.16,25.37,25.1,25.35,146900.0,20.5359,20.7073,20.487,20.691,146900.0
2012-06-04 10:20:00,25.35,25.38,25.25,25.35,138900.0,20.691,20.7155,20.6094,20.691,138900.0
2012-06-04 10:30:00,25.35,25.42,25.26,25.35,99200.0,20.691,20.7482,20.6176,20.691,99200.0
2012-06-04 10:40:00,25.36,25.39,25.27,25.3,138900.0,20.6992,20.7237,20.6257,20.6502,138900.0
2012-06-04 10:50:00,25.29,25.36,25.27,25.34,64900.0,20.642,20.6992,20.6257,20.6829,64900.0
2012-06-04 11:00:00,25.35,25.35,25.28,25.31,79500.0,20.691,20.691,20.6339,20.6584,79500.0
2012-06-04 11:10:00,25.3,25.34,25.26,25.27,67500.0,20.6502,20.6829,20.6176,20.6257,67500.0
2012-06-04 11:20:00,25.27,25.29,25.16,25.17,93100.0,20.6257,20.642,20.5359,20.5441,93100.0
2012-06-04 11:30:00,25.17,25.21,25.13,25.15,54700.0,20.5441,20.5768,20.5115,20.5278,54700.0
2012-06-04 11:40:00,25.14,25.18,25.08,25.08,54200.0,20.5196,20.5523,20.4706,20.4706,54200.0
2012-06-04 11:50:00,25.09,25.11,25.06,25.06,80200.0,20.4788,20.4951,20.4543,20.4543,80200.0
2012-06-04 12:00:00,25.04,25.05,25.0,25.0,70900.0,20.438,20.4462,20.4053,20.4053,70900.0
2012-06-04 12:10:00,24.98,24.98,24.92,24.93,82900.0,20.389,20.389,20.34,20.3482,82900.0
2012-06-04 12:20:00,24.95,24.97,24.92,24.94,30800.0,20.3645,20.3809,20.34,20.3564,30800.0
2012-06-04 12:30:00,24.95,25.02,24.94,24.98,39200.0,20.3645,20.4217,20.3564,20.389,39200.0
2012-06-04 12:40:00,25.0,25.01,24.98,25.0,44600.0,20.4053,20.4135,20.389,20.4053,44600.0
2012-06-04 12:50:00,25.0,25.05,24.98,25.05,50900.0,20.4053,20.4462,20.389,20.4462,50900.0
2012-06-04 13:00:00,25.04,25.11,25.03,25.07,58500.0,20.438,20.4951,20.4298,20.4625,58500.0
2012-06-04 13:10:00,25.07,25.12,25.0,25.04,61500.0,20.4625,20.5033,20.4053,20.438,61500.0
2012-06-04 13:20:00,25.03,25.09,25.03,25.07,95300.0,20.4298,20.4788,20.4298,20.4625,95300.0
2012-06-04 13:30:00,25.07,25.16,25.07,25.14,60100.0,20.4625,20.5359,20.4625,20.5196,60100.0
2012-06-04 13:40:00,25.13,25.15,25.04,25.05,140000.0,20.5115,20.5278,20.438,20.4462,140000.0
2012-06-04 13:50:00,25.04,25.07,25.01,25.06,34400.0,20.438,20.4625,20.4135,20.4543,34400.0
2012-06-04 14:00:00,25.07,25.14,25.04,25.1,24300.0,20.4625,20.5196,20.438,20.487,24300.0
2012-06-04 14:10:00,25.11,25.22,25.09,25.2,47400.0,20.4951,20.5849,20.4788,20.5686,47400.0
2012-06-04 14:20:00,25.21,25.29,25.19,25.27,34100.0,20.5768,20.642,20.5604,20.6257,34100.0
2012-06-04 14:30:00,25.26,25.46,25.24,25.46,116100.0,20.6176,20.7808,20.6012,20.7808,116100.0
2012-06-04 14:40:00,25.45,25.5,25.43,25.5,96700.0,20.7726,20.8135,20.7563,20.8135,96700.0
2012-06-04 14:50:00,25.49,25.61,25.48,25.6,152800.0,20.8053,20.9032,20.7971,20.8951,152800.0
2012-06-04 15:00:00,25.6,25.74,25.58,25.69,119000.0,20.8951,21.0093,20.8787,20.9685,119000.0
2012-06-04 15:10:00,25.67,25.75,25.62,25.75,146700.0,20.9522,21.0175,20.9114,21.0175,146700.0
2012-06-04 15:20:00,25.75,25.87,25.64,25.85,175100.0,21.0175,21.1155,20.9277,21.0991,175100.0
2012-06-04 15:30:00,25.87,25.87,25.72,25.76,194200.0,21.1155,21.1155,20.993,21.0257,194200.0
2012-06-04 15:40:00,25.76,25.88,25.76,25.87,231900.0,21.0257,21.1236,21.0257,21.1155,231900.0
2012-06-04 15:50:00,25.87,25.96,25.81,25.83,464000.0,21.1155,21.1889,21.0665,21.0828,464000.0
2012-06-05 09:30:00,25.8,26.29,25.71,26.16,118300.0,21.0583,21.4583,20.9849,21.3522,118300.0
2012-06-05 09:40:00,26.16,26.43,26.15,26.43,77200.0,21.3522,21.5725,21.344,21.5725,77200.0
2012-06-05 09:50:00,26.42,26.51,26.33,26.47,76600.0,21.5644,21.6378,21.4909,21.6052,76600.0
2012-06-05 10:00:00,26.49,26.69,26.49,26.56,105600.0,21.6215,21.7847,21.6215,21.6786,105600.0
2012-06-05 10:10:00,26.57,26.7,26.54,26.6,59900.0,21.6868,21.7929,21.6623,21.7113,59900.0
2012-06-05 10:20:00,26.6,26.83,26.6,26.73,123000.0,21.7113,21.899,21.7113,21.8174,123000.0
2012-06-05 10:30:00,26.73,26.77,26.54,26.58,78800.0,21.8174,21.85,21.6623,21.695,78800.0
2012-06-05 10:40:00,26.58,26.67,26.48,26.5,175000.0,21.695,21.7684,21.6133,21.6297,175000.0
2012-06-05 10:50:00,26.5,26.66,26.43,26.54,72000.0,21.6297,21.7603,21.5725,21.6623,72000.0
2012-06-05 11:00:00,26.54,26.67,26.46,26.67,69400.0,21.6623,21.7684,21.597,21.7684,69400.0
2012-06-05 11:10:00,26.67,26.89,26.67,26.89,72500.0,21.7684,21.948,21.7684,21.948,72500.0
2012-06-05 11:20:00,26.89,26.92,26.82,26.83,99300.0,21.948,21.9725,21.8909,21.899,99300.0
2012-06-05 11:30:00,26.82,26.84,26.6,26.62,106600.0,21.8909,21.9072,21.7113,21.7276,106600.0
2012-06-05 11:40:00,26.62,26.68,26.53,26.62,60900.0,21.7276,21.7766,21.6542,21.7276,60900.0
2012-06-05 11:50:00,26.62,26.65,26.42,26.42,143200.0,21.7276,21.7521,21.5644,21.5644,143200.0
2012-06-05 12:00:00,26.43,26.54,26.42,26.54,76100.0,21.5725,21.6623,21.5644,21.6623,76100.0
2012-06-05 12:10:00,26.55,26.59,26.48,26.58,33600.0,21.6705,21.7031,21.6133,21.695,33600.0
2012-06-05 12:20:00,26.55,26.58,26.48,26.5,28300.0,21.6705,21.695,21.6133,21.6297,28300.0
2012-06-05 12:30:00,26.52,26.67,26.52,26.59,23100.0,21.646,21.7684,21.646,21.7031,23100.0
2012-06-05 12:40:00,26.59,26.63,26.52,26.53,63200.0,21.7031,21.7358,21.646,21.6542,63200.0
2012-06-05 12:50:00,26.54,26.65,26.52,26.6,85900.0,21.6623,21.7521,21.646,21.7113,85900.0
2012-06-05 13:00:00,26.6,26.62,26.52,26.56,31800.0,21.7113,21.7276,21.646,21.6786,31800.0
2012-06-05 13:10:00,26.58,26.62,26.5,26.5,52800.0,21.695,21.7276,21.6297,21.6297,52800.0
2012-06-05 13:20:00,26.51,26.58,26.49,26.55,32700.0,21.6378,21.695,21.6215,21.6705,32700.0
2012-06-05 13:30:00,26.56,26.59,26.51,26.58,40000.0,21.6786,21.7031,21.6378,21.695,40000.0
2012-06-05 13:40:00,26.58,26.69,26.55,26.69,91400.0,21.695,21.7847,21.6705,21.7847,91400.0
2012-06-05 13:50:00,26.69,26.76,26.69,26.7,42900.0,21.7847,21.8419,21.7847,21.7929,42900.0
2012-06-05 14:00:00,26.69,26.78,26.68,26.76,62100.0,21.7847,21.8582,21.7766,21.8419,62100.0
2012-06-05 14:10:00,26.76,26.82,26.75,26.81,86000.0,21.8419,21.8909,21.8337,21.8827,86000.0
2012-06-05 14:20:00,26.81,26.83,26.75,26.77,73400.0,21.8827,21.899,21.8337,21.85,73400.0
2012-06-05 14:30:00,26.77,26.82,26.71,26.71,60600.0,21.85,21.8909,21.8011,21.8011,60600.0
2012-06-05 14:40:00,26.71,26.75,26.66,26.74,87900.0,21.8011,21.8337,21.7603,21.8256,87900.0
2012-06-05 14:50:00,26.73,26.79,26.72,26.74,58300.0,21.8174,21.8664,21.8092,21.8256,58300.0
2012-06-05 15:00:00,26.75,26.81,26.72,26.73,126400.0,21.8337,21.8827,21.8092,21.8174,126400.0
2012-06-05 15:10:00,26.73,26.77,26.71,26.73,56200.0,21.8174,21.85,21.8011,21.8174,56200.0
2012-06-05 15:20:00,26.74,26.79,26.7,26.75,107600.0,21.8256,21.8664,21.7929,21.8337,107600.0
2012-06-05 15:30:00,26.75,26.83,26.73,26.8,161700.0,21.8337,21.899,21.8174,21.8745,161700.0
2012-06-05 15:40:00,26.8,26.81,26.71,26.73,162200.0,21.8745,21.8827,21.8011,21.8174,162200.0
2012-06-05 15:50:00,26.73,26.74,26.66,26.71,248800.0,21.8174,21.8256,21.7603,21.8011,248800.0
2012-06-06 09:30:00,27.03,27.44,26.88,27.34,226200.0,22.0623,22.3969,21.9398,22.3153,226200.0
2012-06-06 09:40:00,27.33,27.92,27.33,27.84,322900.0,22.3071,22.7887,22.3071,22.7234,322900.0
2012-06-06 09:50:00,27.84,28.05,27.74,27.98,259700.0,22.7234,22.8948,22.6418,22.8377,259700.0
2012-06-06 10:00:00,27.96,28.04,27.91,27.94,125600.0,22.8213,22.8866,22.7805,22.805,125600.0
2012-06-06 10:10:00,27.94,27.94,27.8,27.82,64300.0,22.805,22.805,22.6907,22.7071,64300.0
2012-06-06 10:20:00,27.82,27.83,27.62,27.62,284500.0,22.7071,22.7152,22.5438,22.5438,284500.0
2012-06-06 10:30:00,27.61,27.88,27.59,27.86,90900.0,22.5357,22.756,22.5193,22.7397,90900.0
2012-06-06 10:40:00,27.88,27.94,27.78,27.86,94600.0,22.756,22.805,22.6744,22.7397,94600.0
2012-06-06 10:50:00,27.85,27.89,27.74,27.8,121200.0,22.7316,22.7642,22.6418,22.6907,121200.0
2012-06-06 11:00:00,27.8,27.81,27.64,27.72,58800.0,22.6907,22.6989,22.5601,22.6254,58800.0
2012-06-06 11:10:00,27.74,27.8,27.59,27.73,190700.0,22.6418,22.6907,22.5193,22.6336,190700.0
2012-06-06 11:20:00,27.72,27.85,27.71,27.83,43500.0,22.6254,22.7316,22.6173,22.7152,43500.0
2012-06-06 11:30:00,27.84,27.89,27.72,27.87,70600.0,22.7234,22.7642,22.6254,22.7479,70600.0
2012-06-06 11:40:00,27.88,28.16,27.86,28.15,271500.0,22.756,22.9846,22.7397,22.9764,271500.0
2012-06-06 11:50:00,28.16,28.21,27.95,27.97,122100.0,22.9846,23.0254,22.8132,22.8295,122100.0
2012-06-06 12:00:00,27.96,28.02,27.95,28.0,76800.0,22.8213,22.8703,22.8132,22.854,76800.0
2012-06-06 12:10:00,28.0,28.1,27.98,28.07,163100.0,22.854,22.9356,22.8377,22.9111,163100.0
2012-06-06 12:20:00,28.08,28.1,28.05,28.09,73900.0,22.9193,22.9356,22.8948,22.9274,73900.0
2012-06-06 12:30:00,28.09,28.12,28.07,28.11,83500.0,22.9274,22.9519,22.9111,22.9438,83500.0
2012-06-06 12:40:00,28.11,28.25,28.11,28.24,97100.0,22.9438,23.058,22.9438,23.0499,97100.0
2012-06-06 12:50:00,28.24,28.25,28.04,28.05,73900.0,23.0499,23.058,22.8866,22.8948,73900.0
2012-06-06 13:00:00,28.05,28.05,27.98,28.0,103800.0,22.8948,22.8948,22.8377,22.854,103800.0
2012-06-06 13:10:00,27.98,28.0,27.9,27.94,72900.0,22.8377,22.854,22.7724,22.805,72900.0
2012-06-06 13:20:00,27.94,27.94,27.82,27.93,79900.0,22.805,22.805,22.7071,22.7969,79900.0
2012-06-06 13:30:00,27.93,27.93,27.84,27.86,117000.0,22.7969,22.7969,22.7234,22.7397,117000.0
2012-06-06 13:40:00,27.86,27.86,27.81,27.83,66600.0,22.7397,22.7397,22.6989,22.7152,66600.0
2012-06-06 13:50:00,27.84,27.87,27.68,27.7,109600.0,22.7234,22.7479,22.5928,22.6091,109600.0
2012-06-06 14:00:00,27.7,27.75,27.66,27.66,109200.0,22.6091,22.6499,22.5765,22.5765,109200.0
2012-06-06 14:10:00,27.66,27.85,27.61,27.85,322900.0,22.5765,22.7316,22.5357,22.7316,322900.0
2012-06-06 14:20:00,27.85,27.98,27.85,27.98,80900.0,22.7316,22.8377,22.7316,22.8377,80900.0
2012-06-06 14:30:00,27.97,28.04,27.94,27.97,94200.0,22.8295,22.8866,22.805,22.8295,94200.0
2012-06-06 14:40:00,27.97,28.05,27.97,28.04,47900.0,22.8295,22.8948,22.8295,22.8866,47900.0
2012-06-06 14:50:00,28.04,28.09,28.0,28.07,184100.0,22.8866,22.9274,22.854,22.9111,184100.0
2012-06-06 15:00:00,28.08,28.25,28.06,28.25,337600.0,22.9193,23.058,22.903,23.058,337600.0
2012-06-06 15:10:00,28.25,28.29,28.16,28.17,286600.0,23.058,23.0907,22.9846,22.9927,286600.0
2012-06-06 15:20:00,28.16,28.19,28.09,28.1,174700.0,22.9846,23.0091,22.9274,22.9356,174700.0
2012-06-06 15:30:00,28.11,28.18,28.06,28.17,197600.0,22.9438,23.0009,22.903,22.9927,197600.0
2012-06-06 15:40:00,28.17,28.43,28.17,28.41,297700.0,22.9927,23.205,22.9927,23.1886,297700.0
2012-06-06 15:50:00,28.41,28.51,28.31,28.41,661900.0,23.1886,23.2703,23.107,23.1886,661900.0
2012-06-07 09:30:00,28.51,29.0,28.51,28.99,336100.0,23.2703,23.6702,23.2703,23.662,336100.0
2012-06-07 09:40:00,28.98,29.09,28.59,28.61,274000.0,23.6539,23.7437,23.3356,23.3519,274000.0
2012-06-07 09:50:00,28.62,28.64,28.5,28.52,171200.0,23.36,23.3764,23.2621,23.2784,171200.0
2012-06-07 10:00:00,28.53,28.55,28.24,28.34,175600.0,23.2866,23.3029,23.0499,23.1315,175600.0
2012-06-07 10:10:00,28.33,28.36,28.03,28.08,238400.0,23.1233,23.1478,22.8785,22.9193,238400.0
2012-06-07 10:20:00,28.09,28.23,28.03,28.19,289000.0,22.9274,23.0417,22.8785,23.0091,289000.0
2012-06-07 10:30:00,28.17,28.19,27.94,27.95,110300.0,22.9927,23.0091,22.805,22.8132,110300.0
2012-06-07 10:40:00,27.96,28.0,27.82,27.83,109300.0,22.8213,22.854,22.7071,22.7152,109300.0
2012-06-07 10:50:00,27.84,27.84,27.62,27.81,153200.0,22.7234,22.7234,22.5438,22.6989,153200.0
2012-06-07 11:00:00,27.83,27.98,27.78,27.93,98200.0,22.7152,22.8377,22.6744,22.7969,98200.0
2012-06-07 11:10:00,27.93,27.94,27.8,27.81,59500.0,22.7969,22.805,22.6907,22.6989,59500.0
2012-06-07 11:20:00,27.81,27.96,27.79,27.88,62200.0,22.6989,22.8213,22.6826,22.756,62200.0
2012-06-07 11:30:00,27.88,27.97,27.81,27.95,49500.0,22.756,22.8295,22.6989,22.8132,49500.0
2012-06-07 11:40:00,27.95,28.08,27.95,28.04,113700.0,22.8132,22.9193,22.8132,22.8866,113700.0
2012-06-07 11:50:00,28.05,28.1,28.02,28.09,155400.0,22.8948,22.9356,22.8703,22.9274,155400.0
2012-06-07 12:00:00,28.09,28.12,27.93,27.98,128100.0,22.9274,22.9519,22.7969,22.8377,128100.0
2012-06-07 12:10:00,27.97,28.1,27.92,28.02,70200.0,22.8295,22.9356,22.7887,22.8703,70200.0
2012-06-07 12:20:00,28.02,28.08,27.97,28.06,46900.0,22.8703,22.9193,22.8295,22.903,46900.0
2012-06-07 12:30:00,28.05,28.05,27.96,28.04,49500.0,22.8948,22.8948,22.8213,22.8866,49500.0
2012-06-07 12:40:00,28.03,28.05,27.88,27.89,67300.0,22.8785,22.8948,22.756,22.7642,67300.0
2012-06-07 12:50:00,27.88,27.94,27.85,27.88,68100.0,22.756,22.805,22.7316,22.756,68100.0
2012-06-07 13:00:00,27.88,27.95,27.88,27.9,41200.0,22.756,22.8132,22.756,22.7724,41200.0
2012-06-07 13:10:00,27.91,28.02,27.9,28.0,39300.0,22.7805,22.8703,22.7724,22.854,39300.0
2012-06-07 13:20:00,28.01,28.09,27.98,27.99,55800.0,22.8621,22.9274,22.8377,22.8458,55800.0
2012-06-07 13:30:00,28.0,28.03,27.92,27.93,43500.0,22.854,22.8785,22.7887,22.7969,43500.0
2012-06-07 13:40:00,27.93,27.95,27.8,27.81,52100.0,22.7969,22.8132,22.6907,22.6989,52100.0
2012-06-07 13:50:00,27.81,27.81,27.69,27.76,75900.0,22.6989,22.6989,22.601,22.6581,75900.0
2012-06-07 14:00:00,27.75,27.79,27.73,27.75,47100.0,22.6499,22.6826,22.6336,22.6499,47100.0
2012-06-07 14:10:00,27.76,27.9,27.73,27.85,84100.0,22.6581,22.7724,22.6336,22.7316,84100.0
2012-06-07 14:20:00,27.86,27.94,27.85,27.94,54200.0,22.7397,22.805,22.7316,22.805,54200.0
2012-06-07 14:30:00,27.94,27.95,27.84,27.87,52000.0,22.805,22.8132,22.7234,22.7479,52000.0
2012-06-07 14:40:00,27.88,27.94,27.78,27.78,218500.0,22.756,22.805,22.6744,22.6744,218500.0
2012-06-07 14:50:00,27.79,27.81,27.72,27.76,91000.0,22.6826,22.6989,22.6254,22.6581,91000.0
2012-06-07 15:00:00,27.77,27.79,27.71,27.73,73200.0,22.6663,22.6826,22.6173,22.6336,73200.0
2012-06-07 15:10:00,27.73,27.77,27.61,27.64,78900.0,22.6336,22.6663,22.5357,22.5601,78900.0
2012-06-07 15:20:00,27.63,27.7,27.6,27.68,139900.0,22.552,22.6091,22.5275,22.5928,139900.0
2012-06-07 15:30:00,27.68,27.68,27.46,27.47,147800.0,22.5928,22.5928,22.4132,22.4214,147800.0
2012-06-07 15:40:00,27.48,27.53,27.44,27.46,181900.0,22.4296,22.4704,22.3969,22.4132,181900.0
2012-06-07 15:50:00,27.47,27.54,27.38,27.47,221700.0,22.4214,22.4785,22.3479,22.4214,221700.0
2012-06-08 09:30:00,27.48,27.51,27.11,27.39,71300.0,22.4296,22.454,22.1276,22.3561,71300.0
2012-06-08 09:40:00,27.38,27.62,27.35,27.59,63100.0,22.3479,22.5438,22.3234,22.5193,63100.0
2012-06-08 09:50:00,27.59,27.81,27.53,27.65,46600.0,22.5193,22.6989,22.4704,22.5683,46600.0
2012-06-08 10:00:00,27.67,27.92,27.67,27.81,79600.0,22.5846,22.7887,22.5846,22.6989,79600.0
2012-06-08 10:10:00,27.82,27.82,27.65,27.66,37100.0,22.7071,22.7071,22.5683,22.5765,37100.0
2012-06-08 10:20:00,27.66,27.67,27.56,27.63,32800.0,22.5765,22.5846,22.4949,22.552,32800.0
2012-06-08 10:30:00,27.63,27.8,27.62,27.77,51600.0,22.552,22.6907,22.5438,22.6663,51600.0
2012-06-08 10:40:00,27.77,27.82,27.7,27.79,56400.0,22.6663,22.7071,22.6091,22.6826,56400.0
2012-06-08 10:50:00,27.78,27.8,27.7,27.74,31800.0,22.6744,22.6907,22.6091,22.6418,31800.0
2012-06-08 11:00:00,27.75,27.78,27.65,27.68,34300.0,22.6499,22.6744,22.5683,22.5928,34300.0
2012-06-08 11:10:00,27.67,27.68,27.49,27.51,53900.0,22.5846,22.5928,22.4377,22.454,53900.0
2012-06-08 11:20:00,27.51,27.58,27.49,27.5,62600.0,22.454,22.5112,22.4377,22.4459,62600.0
2012-06-08 11:30:00,27.5,27.51,27.47,27.49,101000.0,22.4459,22.454,22.4214,22.4377,101000.0
2012-06-08 11:40:00,27.49,27.54,27.45,27.52,56500.0,22.4377,22.4785,22.4051,22.4622,56500.0
2012-06-08 11:50:00,27.51,27.53,27.48,27.48,24600.0,22.454,22.4704,22.4296,22.4296,24600.0
2012-06-08 12:00:00,27.49,27.59,27.44,27.5,68500.0,22.4377,22.5193,22.3969,22.4459,68500.0
2012-06-08 12:10:00,27.51,27.56,27.48,27.55,18500.0,22.454,22.4949,22.4296,22.4867,18500.0
2012-06-08 12:20:00,27.56,27.6,27.49,27.52,38800.0,22.4949,22.5275,22.4377,22.4622,38800.0
2012-06-08 12:30:00,27.52,27.73,27.51,27.61,93200.0,22.4622,22.6336,22.454,22.5357,93200.0
2012-06-08 12:40:00,27.62,27.65,27.57,27.62,22500.0,22.5438,22.5683,22.503,22.5438,22500.0
2012-06-08 12:50:00,27.63,27.72,27.62,27.7,33000.0,22.552,22.6254,22.5438,22.6091,33000.0
2012-06-08 13:00:00,27.71,27.8,27.7,27.77,46700.0,22.6173,22.6907,22.6091,22.6663,46700.0
2012-06-08 13:10:00,27.79,27.8,27.7,27.74,40100.0,22.6826,22.6907,22.6091,22.6418,40100.0
2012-06-08 13:20:00,27.73,27.78,27.7,27.75,35800.0,22.6336,22.6744,22.6091,22.6499,35800.0
2012-06-08 13:30:00,27.75,27.76,27.65,27.66,41500.0,22.6499,22.6581,22.5683,22.5765,41500.0
2012-06-08 13:40:00,27.66,27.69,27.62,27.65,175000.0,22.5765,22.601,22.5438,22.5683,175000.0
2012-06-08 13:50:00,27.64,27.72,27.61,27.64,77400.0,22.5601,22.6254,22.5357,22.5601,77400.0
2012-06-08 14:00:00,27.63,27.68,27.6,27.62,31200.0,22.552,22.5928,22.5275,22.5438,31200.0
2012-06-08 14:10:00,27.62,27.65,27.54,27.56,40300.0,22.5438,22.5683,22.4785,22.4949,40300.0
2012-06-08 14:20:00,27.56,27.69,27.54,27.69,126600.0,22.4949,22.601,22.4785,22.601,126600.0
2012-06-08 14:30:00,27.68,27.85,27.66,27.84,107100.0,22.5928,22.7316,22.5765,22.7234,107100.0
2012-06-08 14:40:00,27.83,27.88,27.79,27.88,39400.0,22.7152,22.756,22.6826,22.756,39400.0
2012-06-08 14:50:00,27.88,27.97,27.87,27.95,81800.0,22.756,22.8295,22.7479,22.8132,81800.0
2012-06-08 15:00:00,27.95,27.96,27.9,27.94,62800.0,22.8132,22.8213,22.7724,22.805,62800.0
2012-06-08 15:10:00,27.94,28.04,27.93,27.96,138100.0,22.805,22.8866,22.7969,22.8213,138100.0
2012-06-08 15:20:00,27.97,28.0,27.92,27.94,46700.0,22.8295,22.854,22.7887,22.805,46700.0
2012-06-08 15:30:00,27.95,27.96,27.91,27.91,66100.0,22.8132,22.8213,22.7805,22.7805,66100.0
2012-06-08 15:40:00,27.91,28.0,27.89,28.0,83000.0,22.7805,22.854,22.7642,22.854,83000.0
2012-06-08 15:50:00,28.0,28.0,27.93,27.96,151900.0,22.854,22.854,22.7969,22.8213,151900.0
2012-06-11 09:30:00,28.44,28.49,28.14,28.24,176500.0,23.2131,23.2539,22.9683,23.0499,176500.0
2012-06-11 09:40:00,28.21,28.25,27.96,28.01,129500.0,23.0254,23.058,22.8213,22.8621,129500.0
2012-06-11 09:50:00,27.99,28.28,27.96,28.06,78800.0,22.8458,23.0825,22.8213,22.903,78800.0
2012-06-11 10:00:00,28.05,28.05,27.66,27.79,165000.0,22.8948,22.8948,22.5765,22.6826,165000.0
2012-06-11 10:10:00,27.78,27.82,27.62,27.7,91900.0,22.6744,22.7071,22.5438,22.6091,91900.0
2012-06-11 10:20:00,27.7,27.83,27.62,27.63,77300.0,22.6091,22.7152,22.5438,22.552,77300.0
2012-06-11 10:30:00,27.66,27.73,27.59,27.73,117400.0,22.5765,22.6336,22.5193,22.6336,117400.0
2012-06-11 10:40:00,27.74,27.83,27.62,27.62,75200.0,22.6418,22.7152,22.5438,22.5438,75200.0
2012-06-11 10:50:00,27.64,27.64,27.37,27.37,130500.0,22.5601,22.5601,22.3398,22.3398,130500.0
2012-06-11 11:00:00,27.36,27.48,27.33,27.46,70800.0,22.3316,22.4296,22.3071,22.4132,70800.0
2012-06-11 11:10:00,27.46,27.49,27.43,27.47,43000.0,22.4132,22.4377,22.3887,22.4214,43000.0
2012-06-11 11:20:00,27.46,27.49,27.42,27.45,29500.0,22.4132,22.4377,22.3806,22.4051,29500.0
2012-06-11 11:30:00,27.44,27.48,27.43,27.46,42800.0,22.3969,22.4296,22.3887,22.4132,42800.0
2012-06-11 11:40:00,27.47,27.48,27.39,27.44,42100.0,22.4214,22.4296,22.3561,22.3969,42100.0
2012-06-11 11:50:00,27.44,27.45,27.28,27.39,53000.0,22.3969,22.4051,22.2663,22.3561,53000.0
2012-06-11 12:00:00,27.38,27.39,27.29,27.34,51100.0,22.3479,22.3561,22.2745,22.3153,51100.0
2012-06-11 12:10:00,27.34,27.37,27.23,27.28,49700.0,22.3153,22.3398,22.2255,22.2663,49700.0
2012-06-11 12:20:00,27.29,27.31,27.21,27.24,99200.0,22.2745,22.2908,22.2092,22.2337,99200.0
2012-06-11 12:30:00,27.24,27.3,27.19,27.29,230300.0,22.2337,22.2826,22.1929,22.2745,230300.0
2012-06-11 12:40:00,27.29,27.39,27.28,27.34,50400.0,22.2745,22.3561,22.2663,22.3153,50400.0
2012-06-11 12:50:00,27.34,27.35,27.24,27.32,55500.0,22.3153,22.3234,22.2337,22.299,55500.0
2012-06-11 13:00:00,27.32,27.42,27.28,27.41,23500.0,22.299,22.3806,22.2663,22.3724,23500.0
2012-06-11 13:10:00,27.4,27.47,27.4,27.44,72800.0,22.3643,22.4214,22.3643,22.3969,72800.0
2012-06-11 13:20:00,27.44,27.44,27.38,27.39,21400.0,22.3969,22.3969,22.3479,22.3561,21400.0
2012-06-11 13:30:00,27.39,27.41,27.31,27.32,35400.0,22.3561,22.3724,22.2908,22.299,35400.0
2012-06-11 13:40:00,27.32,27.32,27.26,27.26,22200.0,22.299,22.299,22.25,22.25,22200.0
2012-06-11 13:50:00,27.26,27.29,27.26,27.26,16100.0,22.25,22.2745,22.25,22.25,16100.0
2012-06-11 14:00:00,27.25,27.27,27.03,27.08,94600.0,22.2418,22.2582,22.0623,22.1031,94600.0
2012-06-11 14:10:00,27.08,27.11,27.0,27.0,63100.0,22.1031,22.1276,22.0378,22.0378,63100.0
2012-06-11 14:20:00,27.02,27.1,27.01,27.06,77300.0,22.0541,22.1194,22.0459,22.0867,77300.0
2012-06-11 14:30:00,27.06,27.14,27.03,27.05,104200.0,22.0867,22.152,22.0623,22.0786,104200.0
2012-06-11 14:40:00,27.05,27.15,27.04,27.06,85800.0,22.0786,22.1602,22.0704,22.0867,85800.0
2012-06-11 14:50:00,27.05,27.1,27.0,27.04,45000.0,22.0786,22.1194,22.0378,22.0704,45000.0
2012-06-11 15:00:00,27.05,27.05,26.97,26.98,94300.0,22.0786,22.0786,22.0133,22.0214,94300.0
2012-06-11 15:10:00,26.99,27.04,26.75,26.77,177900.0,22.0296,22.0704,21.8337,21.85,177900.0
2012-06-11 15:20:00,26.78,26.9,26.78,26.89,98200.0,21.8582,21.9562,21.8582,21.948,98200.0
2012-06-11 15:30:00,26.89,26.98,26.87,26.94,87400.0,21.948,22.0214,21.9317,21.9888,87400.0
2012-06-11 15:40:00,26.95,27.11,26.95,26.96,258600.0,21.997,22.1276,21.997,22.0051,258600.0
2012-06-11 15:50:00,26.97,27.01,26.87,26.91,359300.0,22.0133,22.0459,21.9317,21.9643,359300.0
2012-06-12 09:30:00,27.12,27.45,26.99,27.15,88000.0,22.1357,22.4051,22.0296,22.1602,88000.0
2012-06-12 09:40:00,27.19,27.27,27.09,27.15,83800.0,22.1929,22.2582,22.1112,22.1602,83800.0
2012-06-12 09:50:00,27.15,27.22,27.0,27.0,80000.0,22.1602,22.2173,22.0378,22.0378,80000.0
2012-06-12 10:00:00,27.01,27.14,26.88,26.9,71400.0,22.0459,22.152,21.9398,21.9562,71400.0
2012-06-12 10:10:00,26.89,26.91,26.78,26.8,73800.0,21.948,21.9643,21.8582,21.8745,73800.0
2012-06-12 10:20:00,26.8,26.96,26.72,26.9,184200.0,21.8745,22.0051,21.8092,21.9562,184200.0
2012-06-12 10:30:00,26.9,26.9,26.7,26.73,151400.0,21.9562,21.9562,21.7929,21.8174,151400.0
2012-06-12 10:40:00,26.73,27.02,26.71,26.97,72800.0,21.8174,22.0541,21.8011,22.0133,72800.0
2012-06-12 10:50:00,26.98,27.13,26.97,27.11,71500.0,22.0214,22.1439,22.0133,22.1276,71500.0
2012-06-12 11:00:00,27.12,27.41,27.12,27.39,79500.0,22.1357,22.3724,22.1357,22.3561,79500.0
2012-06-12 11:10:00,27.39,27.53,27.3,27.33,109000.0,22.3561,22.4704,22.2826,22.3071,109000.0
2012-06-12 11:20:00,27.32,27.53,27.32,27.46,81100.0,22.299,22.4704,22.299,22.4132,81100.0
2012-06-12 11:30:00,27.46,27.5,27.34,27.34,108700.0,22.4132,22.4459,22.3153,22.3153,108700.0
2012-06-12 11:40:00,27.35,27.43,27.33,27.38,96700.0,22.3234,22.3887,22.3071,22.3479,96700.0
2012-06-12 11:50:00,27.38,27.4,27.27,27.27,48800.0,22.3479,22.3643,22.2582,22.2582,48800.0
2012-06-12 12:00:00,27.27,27.33,27.23,27.24,45900.0,22.2582,22.3071,22.2255,22.2337,45900.0
2012-06-12 12:10:00,27.22,27.23,27.15,27.2,39100.0,22.2173,22.2255,22.1602,22.201,39100.0
2012-06-12 12:20:00,27.19,27.24,27.14,27.18,29300.0,22.1929,22.2337,22.152,22.1847,29300.0
2012-06-12 12:30:00,27.17,27.24,27.17,27.19,37700.0,22.1765,22.2337,22.1765,22.1929,37700.0
2012-06-12 12:40:00,27.19,27.2,27.0,27.03,97700.0,22.1929,22.201,22.0378,22.0623,97700.0
2012-06-12 12:50:00,27.04,27.12,27.03,27.12,45600.0,22.0704,22.1357,22.0623,22.1357,45600.0
2012-06-12 13:00:00,27.14,27.24,27.14,27.24,53100.0,22.152,22.2337,22.152,22.2337,53100.0
2012-06-12 13:10:00,27.23,27.4,27.22,27.35,84300.0,22.2255,22.3643,22.2173,22.3234,84300.0
2012-06-12 13:20:00,27.36,27.4,27.29,27.31,46600.0,22.3316,22.3643,22.2745,22.2908,46600.0
2012-06-12 13:30:00,27.32,27.44,27.3,27.41,46900.0,22.299,22.3969,22.2826,22.3724,46900.0
2012-06-12 13:40:00,27.42,27.45,27.29,27.34,63700.0,22.3806,22.4051,22.2745,22.3153,63700.0
2012-06-12 13:50:00,27.34,27.36,27.22,27.24,85300.0,22.3153,22.3316,22.2173,22.2337,85300.0
2012-06-12 14:00:00,27.25,27.43,27.25,27.39,43000.0,22.2418,22.3887,22.2418,22.3561,43000.0
2012-06-12 14:10:00,27.37,27.5,27.34,27.5,66700.0,22.3398,22.4459,22.3153,22.4459,66700.0
2012-06-12 14:20:00,27.49,27.52,27.43,27.45,85300.0,22.4377,22.4622,22.3887,22.4051,85300.0
2012-06-12 14:30:00,27.45,27.58,27.45,27.58,127000.0,22.4051,22.5112,22.4051,22.5112,127000.0
2012-06-12 14:40:00,27.58,27.59,27.51,27.56,74500.0,22.5112,22.5193,22.454,22.4949,74500.0
2012-06-12 14:50:00,27.56,27.58,27.46,27.48,80600.0,22.4949,22.5112,22.4132,22.4296,80600.0
2012-06-12 15:00:00,27.49,27.53,27.46,27.49,64800.0,22.4377,22.4704,22.4132,22.4377,64800.0
2012-06-12 15:10:00,27.49,27.53,27.44,27.51,75100.0,22.4377,22.4704,22.3969,22.454,75100.0
2012-06-12 15:20:00,27.51,27.69,27.46,27.65,115700.0,22.454,22.601,22.4132,22.5683,115700.0
2012-06-12 15:30:00,27.64,27.7,27.61,27.7,136800.0,22.5601,22.6091,22.5357,22.6091,136800.0
2012-06-12 15:40:00,27.7,27.83,27.67,27.77,172500.0,22.6091,22.7152,22.5846,22.6663,172500.0
2012-06-12 15:50:00,27.78,27.8,27.72,27.77,203800.0,22.6744,22.6907,22.6254,22.6663,203800.0
2012-06-13 09:30:00,27.76,27.79,27.45,27.69,104600.0,22.6581,22.6826,22.4051,22.601,104600.0
2012-06-13 09:40:00,27.68,27.92,27.58,27.87,118400.0,22.5928,22.7887,22.5112,22.7479,118400.0
2012-06-13 09:50:00,27.89,27.9,27.71,27.8,191500.0,22.7642,22.7724,22.6173,22.6907,191500.0
2012-06-13 10:00:00,27.8,28.08,27.8,28.06,136100.0,22.6907,22.9193,22.6907,22.903,136100.0
2012-06-13 10:10:00,28.08,28.2,27.8,28.01,144300.0,22.9193,23.0172,22.6907,22.8621,144300.0
2012-06-13 10:20:00,28.02,28.46,27.99,28.46,245000.0,22.8703,23.2294,22.8458,23.2294,245000.0
2012-06-13 10:30:00,28.46,28.6,28.2,28.6,242500.0,23.2294,23.3437,23.0172,23.3437,242500.0
2012-06-13 10:40:00,28.6,28.64,28.37,28.39,209400.0,23.3437,23.3764,23.156,23.1723,209400.0
2012-06-13 10:50:00,28.38,28.58,28.38,28.58,130300.0,23.1641,23.3274,23.1641,23.3274,130300.0
2012-06-13 11:00:00,28.57,28.62,28.49,28.53,122500.0,23.3192,23.36,23.2539,23.2866,122500.0
2012-06-13 11:10:00,28.54,28.58,28.49,28.53,91500.0,23.2947,23.3274,23.2539,23.2866,91500.0
2012-06-13 11:20:00,28.51,28.54,28.49,28.51,131000.0,23.2703,23.2947,23.2539,23.2703,131000.0
2012-06-13 11:30:00,28.52,28.55,28.44,28.48,138600.0,23.2784,23.3029,23.2131,23.2458,138600.0
2012-06-13 11:40:00,28.49,28.55,28.47,28.51,45900.0,23.2539,23.3029,23.2376,23.2703,45900.0
2012-06-13 11:50:00,28.5,28.51,28.33,28.43,279400.0,23.2621,23.2703,23.1233,23.205,279400.0
2012-06-13 12:00:00,28.43,28.47,28.33,28.41,133000.0,23.205,23.2376,23.1233,23.1886,133000.0
2012-06-13 12:10:00,28.41,28.54,28.4,28.51,103500.0,23.1886,23.2947,23.1805,23.2703,103500.0
2012-06-13 12:20:00,28.51,28.53,28.42,28.45,72500.0,23.2703,23.2866,23.1968,23.2213,72500.0
2012-06-13 12:30:00,28.44,28.61,28.44,28.59,83800.0,23.2131,23.3519,23.2131,23.3356,83800.0
2012-06-13 12:40:00,28.6,28.64,28.51,28.53,65700.0,23.3437,23.3764,23.2703,23.2866,65700.0
2012-06-13 12:50:00,28.53,28.64,28.53,28.61,71400.0,23.2866,23.3764,23.2866,23.3519,71400.0
2012-06-13 13:00:00,28.61,28.67,28.59,28.62,131100.0,23.3519,23.4008,23.3356,23.36,131100.0
2012-06-13 13:10:00,28.62,28.62,28.55,28.62,96800.0,23.36,23.36,23.3029,23.36,96800.0
2012-06-13 13:20:00,28.61,28.63,28.57,28.62,195600.0,23.3519,23.3682,23.3192,23.36,195600.0
2012-06-13 13:30:00,28.62,28.62,28.56,28.6,33100.0,23.36,23.36,23.3111,23.3437,33100.0
2012-06-13 13:40:00,28.6,28.6,28.44,28.44,110000.0,23.3437,23.3437,23.2131,23.2131,110000.0
2012-06-13 13:50:00,28.45,28.5,28.31,28.35,68500.0,23.2213,23.2621,23.107,23.1397,68500.0
2012-06-13 14:00:00,28.35,28.42,28.29,28.32,77500.0,23.1397,23.1968,23.0907,23.1152,77500.0
2012-06-13 14:10:00,28.31,28.42,28.28,28.42,67800.0,23.107,23.1968,23.0825,23.1968,67800.0
2012-06-13 14:20:00,28.4,28.42,28.35,28.39,48100.0,23.1805,23.1968,23.1397,23.1723,48100.0
2012-06-13 14:30:00,28.39,28.4,28.29,28.32,50300.0,23.1723,23.1805,23.0907,23.1152,50300.0
2012-06-13 14:40:00,28.32,28.33,28.16,28.29,88000.0,23.1152,23.1233,22.9846,23.0907,88000.0
2012-06-13 14:50:00,28.31,28.35,28.26,28.32,71200.0,23.107,23.1397,23.0662,23.1152,71200.0
2012-06-13 15:00:00,28.32,28.39,28.29,28.38,97700.0,23.1152,23.1723,23.0907,23.1641,97700.0
2012-06-13 15:10:00,28.39,28.39,28.26,28.26,150200.0,23.1723,23.1723,23.0662,23.0662,150200.0
2012-06-13 15:20:00,28.26,28.33,28.17,28.23,168600.0,23.0662,23.1233,22.9927,23.0417,168600.0
2012-06-13 15:30:00,28.22,28.4,28.2,28.37,268200.0,23.0336,23.1805,23.0172,23.156,268200.0
2012-06-13 15:40:00,28.37,28.38,28.21,28.23,214200.0,23.156,23.1641,23.0254,23.0417,214200.0
2012-06-13 15:50:00,28.23,28.38,28.21,28.37,336800.0,23.0417,23.1641,23.0254,23.156,336800.0
2012-06-14 09:30:00,28.25,28.3,27.7,27.78,257500.0,23.058,23.0989,22.6091,22.6744,257500.0
2012-06-14 09:40:00,27.78,28.02,27.72,27.74,380200.0,22.6744,22.8703,22.6254,22.6418,380200.0
2012-06-14 09:50:00,27.72,28.09,27.56,28.03,324000.0,22.6254,22.9274,22.4949,22.8785,324000.0
2012-06-14 10:00:00,28.03,28.09,27.87,27.9,343100.0,22.8785,22.9274,22.7479,22.7724,343100.0
2012-06-14 10:10:00,27.91,28.0,27.87,27.95,121500.0,22.7805,22.854,22.7479,22.8132,121500.0
2012-06-14 10:20:00,27.96,27.96,27.8,27.86,143100.0,22.8213,22.8213,22.6907,22.7397,143100.0
2012-06-14 10:30:00,27.86,27.94,27.81,27.94,139100.0,22.7397,22.805,22.6989,22.805,139100.0
2012-06-14 10:40:00,27.95,28.14,27.94,28.1,47100.0,22.8132,22.9683,22.805,22.9356,47100.0
2012-06-14 10:50:00,28.1,28.2,28.06,28.12,101200.0,22.9356,23.0172,22.903,22.9519,101200.0
2012-06-14 11:00:00,28.12,28.15,28.02,28.06,61800.0,22.9519,22.9764,22.8703,22.903,61800.0
2012-06-14 11:10:00,28.06,28.07,27.88,27.93,121900.0,22.903,22.9111,22.756,22.7969,121900.0
2012-06-14 11:20:00,27.93,27.96,27.91,27.94,50700.0,22.7969,22.8213,22.7805,22.805,50700.0
2012-06-14 11:30:00,27.94,27.94,27.82,27.88,92300.0,22.805,22.805,22.7071,22.756,92300.0
2012-06-14 11:40:00,27.88,27.9,27.74,27.77,61400.0,22.756,22.7724,22.6418,22.6663,61400.0
2012-06-14 11:50:00,27.77,27.78,27.69,27.74,110000.0,22.6663,22.6744,22.601,22.6418,110000.0
2012-06-14 12:00:00,27.75,27.78,27.65,27.67,82700.0,22.6499,22.6744,22.5683,22.5846,82700.0
2012-06-14 12:10:00,27.65,27.84,27.64,27.8,79700.0,22.5683,22.7234,22.5601,22.6907,79700.0
2012-06-14 12:20:00,27.8,27.82,27.77,27.79,57600.0,22.6907,22.7071,22.6663,22.6826,57600.0
2012-06-14 12:30:00,27.78,27.8,27.77,27.79,32100.0,22.6744,22.6907,22.6663,22.6826,32100.0
2012-06-14 12:40:00,27.8,27.83,27.77,27.81,55200.0,22.6907,22.7152,22.6663,22.6989,55200.0
2012-06-14 12:50:00,27.8,27.82,27.76,27.78,58200.0,22.6907,22.7071,22.6581,22.6744,58200.0
2012-06-14 13:00:00,27.78,27.79,27.67,27.68,80200.0,22.6744,22.6826,22.5846,22.5928,80200.0
2012-06-14 13:10:00,27.67,27.67,27.46,27.54,134900.0,22.5846,22.5846,22.4132,22.4785,134900.0
2012-06-14 13:20:00,27.55,27.55,27.32,27.42,166300.0,22.4867,22.4867,22.299,22.3806,166300.0
2012-06-14 13:30:00,27.42,27.61,27.41,27.6,127800.0,22.3806,22.5357,22.3724,22.5275,127800.0
2012-06-14 13:40:00,27.6,27.6,27.43,27.45,73300.0,22.5275,22.5275,22.3887,22.4051,73300.0
2012-06-14 13:50:00,27.44,27.48,27.44,27.47,72100.0,22.3969,22.4296,22.3969,22.4214,72100.0
2012-06-14 14:00:00,27.47,27.54,27.45,27.45,113900.0,22.4214,22.4785,22.4051,22.4051,113900.0
2012-06-14 14:10:00,27.45,27.45,27.31,27.32,258900.0,22.4051,22.4051,22.2908,22.299,258900.0
2012-06-14 14:20:00,27.31,27.33,27.13,27.24,263100.0,22.2908,22.3071,22.1439,22.2337,263100.0
2012-06-14 14:30:00,27.24,27.24,27.01,27.09,223800.0,22.2337,22.2337,22.0459,22.1112,223800.0
2012-06-14 14:40:00,27.09,27.09,26.86,26.89,352300.0,22.1112,22.1112,21.9235,21.948,352300.0
2012-06-14 14:50:00,26.89,27.02,26.84,26.97,299600.0,21.948,22.0541,21.9072,22.0133,299600.0
2012-06-14 15:00:00,26.97,27.39,26.96,27.2,258000.0,22.0133,22.3561,22.0051,22.201,258000.0
2012-06-14 15:10:00,27.22,27.3,27.11,27.12,153000.0,22.2173,22.2826,22.1276,22.1357,153000.0
2012-06-14 15:20:00,27.12,27.2,27.0,27.18,252900.0,22.1357,22.201,22.0378,22.1847,252900.0
2012-06-14 15:30:00,27.18,27.54,27.17,27.52,266200.0,22.1847,22.4785,22.1765,22.4622,266200.0
2012-06-14 15:40:00,27.53,27.53,27.37,27.45,383400.0,22.4704,22.4704,22.3398,22.4051,383400.0
2012-06-14 15:50:00,27.45,27.48,27.36,27.41,334200.0,22.4051,22.4296,22.3316,22.3724,334200.0
2012-06-15 09:30:00,27.13,27.37,27.01,27.34,418500.0,22.1439,22.3398,22.0459,22.3153,418500.0
2012-06-15 09:40:00,27.34,27.45,27.32,27.34,60600.0,22.3153,22.4051,22.299,22.3153,60600.0
2012-06-15 09:50:00,27.35,27.42,27.34,27.39,50800.0,22.3234,22.3806,22.3153,22.3561,50800.0
2012-06-15 10:00:00,27.42,27.56,27.38,27.55,116400.0,22.3806,22.4949,22.3479,22.4867,116400.0
2012-06-15 10:10:00,27.56,27.79,27.52,27.59,320300.0,22.4949,22.6826,22.4622,22.5193,320300.0
2012-06-15 10:20:00,27.56,27.67,27.52,27.67,127900.0,22.4949,22.5846,22.4622,22.5846,127900.0
2012-06-15 10:30:00,27.67,27.85,27.65,27.74,194800.0,22.5846,22.7316,22.5683,22.6418,194800.0
2012-06-15 10:40:00,27.75,27.77,27.65,27.7,116600.0,22.6499,22.6663,22.5683,22.6091,116600.0
2012-06-15 10:50:00,27.69,27.74,27.66,27.74,81100.0,22.601,22.6418,22.5765,22.6418,81100.0
2012-06-15 11:00:00,27.74,27.8,27.72,27.8,73600.0,22.6418,22.6907,22.6254,22.6907,73600.0
2012-06-15 11:10:00,27.82,27.89,27.8,27.89,79800.0,22.7071,22.7642,22.6907,22.7642,79800.0
2012-06-15 11:20:00,27.88,27.93,27.83,27.92,37200.0,22.756,22.7969,22.7152,22.7887,37200.0
2012-06-15 11:30:00,27.92,27.96,27.88,27.94,56200.0,22.7887,22.8213,22.756,22.805,56200.0
2012-06-15 11:40:00,27.95,27.98,27.93,27.93,46100.0,22.8132,22.8377,22.7969,22.7969,46100.0
2012-06-15 11:50:00,27.94,27.98,27.93,27.95,44100.0,22.805,22.8377,22.7969,22.8132,44100.0
2012-06-15 12:00:00,27.96,28.08,27.96,28.0,99100.0,22.8213,22.9193,22.8213,22.854,99100.0
2012-06-15 12:10:00,28.01,28.05,27.98,28.0,33300.0,22.8621,22.8948,22.8377,22.854,33300.0
2012-06-15 12:20:00,27.99,28.09,27.99,28.06,52800.0,22.8458,22.9274,22.8458,22.903,52800.0
2012-06-15 12:30:00,28.06,28.12,28.05,28.06,141600.0,22.903,22.9519,22.8948,22.903,141600.0
2012-06-15 12:40:00,28.06,28.1,28.05,28.1,28500.0,22.903,22.9356,22.8948,22.9356,28500.0
2012-06-15 12:50:00,28.1,28.11,28.06,28.09,63800.0,22.9356,22.9438,22.903,22.9274,63800.0
2012-06-15 13:00:00,28.09,28.15,28.08,28.12,83600.0,22.9274,22.9764,22.9193,22.9519,83600.0
2012-06-15 13:10:00,28.12,28.13,28.04,28.08,104100.0,22.9519,22.9601,22.8866,22.9193,104100.0
2012-06-15 13:20:00,28.07,28.1,28.03,28.07,73800.0,22.9111,22.9356,22.8785,22.9111,73800.0
2012-06-15 13:30:00,28.07,28.13,28.06,28.11,60800.0,22.9111,22.9601,22.903,22.9438,60800.0
2012-06-15 13:40:00,28.11,28.12,28.08,28.1,51400.0,22.9438,22.9519,22.9193,22.9356,51400.0
2012-06-15 13:50:00,28.11,28.18,28.04,28.18,163500.0,22.9438,23.0009,22.8866,23.0009,163500.0
2012-06-15 14:00:00,28.19,28.22,28.06,28.08,102400.0,23.0091,23.0336,22.903,22.9193,102400.0
2012-06-15 14:10:00,28.07,28.13,28.05,28.13,158700.0,22.9111,22.9601,22.8948,22.9601,158700.0
2012-06-15 14:20:00,28.13,28.13,28.04,28.09,71300.0,22.9601,22.9601,22.8866,22.9274,71300.0
2012-06-15 14:30:00,28.09,28.15,28.04,28.14,49600.0,22.9274,22.9764,22.8866,22.9683,49600.0
2012-06-15 14:40:00,28.13,28.14,27.99,27.99,69500.0,22.9601,22.9683,22.8458,22.8458,69500.0
2012-06-15 14:50:00,28.0,28.05,27.95,27.99,64700.0,22.854,22.8948,22.8132,22.8458,64700.0
2012-06-15 15:00:00,27.99,28.02,27.93,28.01,91200.0,22.8458,22.8703,22.7969,22.8621,91200.0
2012-06-15 15:10:00,28.03,28.03,27.94,27.95,65700.0,22.8785,22.8785,22.805,22.8132,65700.0
2012-06-15 15:20:00,27.94,28.04,27.94,28.02,113700.0,22.805,22.8866,22.805,22.8703,113700.0
2012-06-15 15:30:00,28.03,28.08,28.01,28.04,133900.0,22.8785,22.9193,22.8621,22.8866,133900.0
2012-06-15 15:40:00,28.04,28.07,27.98,28.03,205200.0,22.8866,22.9111,22.8377,22.8785,205200.0
2012-06-15 15:50:00,28.04,28.13,28.03,28.1,315900.0,22.8866,22.9601,22.8785,22.9356,315900.0
2012-06-18 09:30:00,27.8,28.0,27.58,28.0,74700.0,22.6907,22.854,22.5112,22.854,74700.0
2012-06-18 09:40:00,27.98,28.24,27.95,28.03,110800.0,22.8377,23.0499,22.8132,22.8785,110800.0
2012-06-18 09:50:00,28.02,28.26,27.95,28.25,35500.0,22.8703,23.0662,22.8132,23.058,35500.0
2012-06-18 10:00:00,28.27,28.38,28.19,28.2,66800.0,23.0744,23.1641,23.0091,23.0172,66800.0
2012-06-18 10:10:00,28.19,28.21,28.05,28.21,79600.0,23.0091,23.0254,22.8948,23.0254,79600.0
2012-06-18 10:20:00,28.2,28.26,28.16,28.22,65300.0,23.0172,23.0662,22.9846,23.0336,65300.0
2012-06-18 10:30:00,28.22,28.22,27.97,27.99,60900.0,23.0336,23.0336,22.8295,22.8458,60900.0
2012-06-18 10:40:00,28.01,28.07,27.97,28.03,80500.0,22.8621,22.9111,22.8295,22.8785,80500.0
2012-06-18 10:50:00,28.04,28.16,27.92,27.97,85600.0,22.8866,22.9846,22.7887,22.8295,85600.0
2012-06-18 11:00:00,27.98,28.0,27.82,27.84,54100.0,22.8377,22.854,22.7071,22.7234,54100.0
2012-06-18 11:10:00,27.84,27.88,27.75,27.77,37500.0,22.7234,22.756,22.6499,22.6663,37500.0
2012-06-18 11:20:00,27.77,27.92,27.73,27.89,30100.0,22.6663,22.7887,22.6336,22.7642,30100.0
2012-06-18 11:30:00,27.91,27.98,27.89,27.91,58500.0,22.7805,22.8377,22.7642,22.7805,58500.0
2012-06-18 11:40:00,27.92,28.04,27.91,27.95,115500.0,22.7887,22.8866,22.7805,22.8132,115500.0
2012-06-18 11:50:00,27.95,28.03,27.89,28.03,55100.0,22.8132,22.8785,22.7642,22.8785,55100.0
2012-06-18 12:00:00,28.02,28.03,27.85,27.87,129600.0,22.8703,22.8785,22.7316,22.7479,129600.0
2012-06-18 12:10:00,27.88,27.92,27.83,27.89,89000.0,22.756,22.7887,22.7152,22.7642,89000.0
2012-06-18 12:20:00,27.89,27.91,27.86,27.88,74900.0,22.7642,22.7805,22.7397,22.756,74900.0
2012-06-18 12:30:00,27.89,28.01,27.86,27.98,147900.0,22.7642,22.8621,22.7397,22.8377,147900.0
2012-06-18 12:40:00,27.97,28.05,27.97,28.05,50000.0,22.8295,22.8948,22.8295,22.8948,50000.0
2012-06-18 12:50:00,28.05,28.1,27.96,28.0,55000.0,22.8948,22.9356,22.8213,22.854,55000.0
2012-06-18 13:00:00,27.99,28.07,27.97,28.07,64800.0,22.8458,22.9111,22.8295,22.9111,64800.0
2012-06-18 13:10:00,28.06,28.11,28.06,28.1,36300.0,22.903,22.9438,22.903,22.9356,36300.0
2012-06-18 13:20:00,28.1,28.14,28.08,28.11,76200.0,22.9356,22.9683,22.9193,22.9438,76200.0
2012-06-18 13:30:00,28.11,28.16,28.04,28.12,79500.0,22.9438,22.9846,22.8866,22.9519,79500.0
2012-06-18 13:40:00,28.14,28.18,28.1,28.1,38700.0,22.9683,23.0009,22.9356,22.9356,38700.0
2012-06-18 13:50:00,28.11,28.16,28.1,28.14,44500.0,22.9438,22.9846,22.9356,22.9683,44500.0
2012-06-18 14:00:00,28.14,28.15,28.05,28.14,43700.0,22.9683,22.9764,22.8948,22.9683,43700.0
2012-06-18 14:10:00,28.13,28.18,28.1,28.15,103000.0,22.9601,23.0009,22.9356,22.9764,103000.0
2012-06-18 14:20:00,28.16,28.2,28.15,28.15,103900.0,22.9846,23.0172,22.9764,22.9764,103900.0
2012-06-18 14:30:00,28.15,28.19,28.1,28.19,100600.0,22.9764,23.0091,22.9356,23.0091,100600.0
2012-06-18 14:40:00,28.19,28.23,28.18,28.21,69000.0,23.0091,23.0417,23.0009,23.0254,69000.0
2012-06-18 14:50:00,28.22,28.25,28.18,28.2,54600.0,23.0336,23.058,23.0009,23.0172,54600.0
2012-06-18 15:00:00,28.2,28.32,28.2,28.28,111400.0,23.0172,23.1152,23.0172,23.0825,111400.0
2012-06-18 15:10:00,28.29,28.3,28.09,28.15,92000.0,23.0907,23.0989,22.9274,22.9764,92000.0
2012-06-18 15:20:00,28.14,28.27,28.13,28.26,86300.0,22.9683,23.0744,22.9601,23.0662,86300.0
2012-06-18 15:30:00,28.25,28.29,28.17,28.26,111900.0,23.058,23.0907,22.9927,23.0662,111900.0
2012-06-18 15:40:00,28.25,28.3,28.22,28.27,157100.0,23.058,23.0989,23.0336,23.0744,157100.0
2012-06-18 15:50:00,28.27,28.3,28.22,28.26,228100.0,23.0744,23.0989,23.0336,23.0662,228100.0
2012-06-19 09:30:00,28.51,28.51,28.07,28.28,134800.0,23.2703,23.2703,22.9111,23.0825,134800.0
2012-06-19 09:40:00,28.28,28.3,28.16,28.23,66500.0,23.0825,23.0989,22.9846,23.0417,66500.0
2012-06-19 09:50:00,28.23,28.44,28.2,28.41,97900.0,23.0417,23.2131,23.0172,23.1886,97900.0
2012-06-19 10:00:00,28.43,28.51,28.35,28.38,98700.0,23.205,23.2703,23.1397,23.1641,98700.0
2012-06-19 10:10:00,28.38,28.5,28.38,28.5,60600.0,23.1641,23.2621,23.1641,23.2621,60600.0
2012-06-19 10:20:00,28.5,28.51,28.39,28.39,106700.0,23.2621,23.2703,23.1723,23.1723,106700.0
2012-06-19 10:30:00,28.41,28.48,28.37,28.45,83300.0,23.1886,23.2458,23.156,23.2213,83300.0
2012-06-19 10:40:00,28.46,28.49,28.3,28.3,70400.0,23.2294,23.2539,23.0989,23.0989,70400.0
2012-06-19 10:50:00,28.3,28.32,28.26,28.28,54700.0,23.0989,23.1152,23.0662,23.0825,54700.0
2012-06-19 11:00:00,28.29,28.35,28.21,28.28,40500.0,23.0907,23.1397,23.0254,23.0825,40500.0
2012-06-19 11:10:00,28.27,28.31,28.11,28.12,78600.0,23.0744,23.107,22.9438,22.9519,78600.0
2012-06-19 11:20:00,28.12,28.19,28.06,28.14,92300.0,22.9519,23.0091,22.903,22.9683,92300.0
2012-06-19 11:30:00,28.15,28.24,28.15,28.22,98600.0,22.9764,23.0499,22.9764,23.0336,98600.0
2012-06-19 11:40:00,28.22,28.38,28.21,28.36,33800.0,23.0336,23.1641,23.0254,23.1478,33800.0
2012-06-19 11:50:00,28.35,28.42,28.35,28.4,42000.0,23.1397,23.1968,23.1397,23.1805,42000.0
2012-06-19 12:00:00,28.39,28.4,28.31,28.31,28200.0,23.1723,23.1805,23.107,23.107,28200.0
2012-06-19 12:10:00,28.3,28.33,28.23,28.23,27300.0,23.0989,23.1233,23.0417,23.0417,27300.0
2012-06-19 12:20:00,28.23,28.32,28.23,28.32,33200.0,23.0417,23.1152,23.0417,23.1152,33200.0
2012-06-19 12:30:00,28.32,28.33,28.28,28.3,31000.0,23.1152,23.1233,23.0825,23.0989,31000.0
2012-06-19 12:40:00,28.29,28.38,28.29,28.38,19300.0,23.0907,23.1641,23.0907,23.1641,19300.0
2012-06-19 12:50:00,28.37,28.39,28.34,28.37,21900.0,23.156,23.1723,23.1315,23.156,21900.0
2012-06-19 13:00:00,28.37,28.37,28.28,28.28,39800.0,23.156,23.156,23.0825,23.0825,39800.0
2012-06-19 13:10:00,28.27,28.31,28.24,28.25,70300.0,23.0744,23.107,23.0499,23.058,70300.0
2012-06-19 13:20:00,28.26,28.31,28.25,28.27,55900.0,23.0662,23.107,23.058,23.0744,55900.0
2012-06-19 13:30:00,28.27,28.32,28.26,28.3,144300.0,23.0744,23.1152,23.0662,23.0989,144300.0
2012-06-19 13:40:00,28.3,28.33,28.24,28.29,69300.0,23.0989,23.1233,23.0499,23.0907,69300.0
2012-06-19 13:50:00,28.29,28.31,28.26,28.27,31900.0,23.0907,23.107,23.0662,23.0744,31900.0
2012-06-19 14:00:00,28.28,28.34,28.27,28.32,33000.0,23.0825,23.1315,23.0744,23.1152,33000.0
2012-06-19 14:10:00,28.32,28.32,28.26,28.26,38200.0,23.1152,23.1152,23.0662,23.0662,38200.0
2012-06-19 14:20:00,28.26,28.28,28.2,28.23,24200.0,23.0662,23.0825,23.0172,23.0417,24200.0
2012-06-19 14:30:00,28.23,28.24,28.13,28.19,99900.0,23.0417,23.0499,22.9601,23.0091,99900.0
2012-06-19 14:40:00,28.2,28.25,28.09,28.09,79900.0,23.0172,23.058,22.9274,22.9274,79900.0
2012-06-19 14:50:00,28.1,28.2,28.08,28.19,74600.0,22.9356,23.0172,22.9193,23.0091,74600.0
2012-06-19 15:00:00,28.2,28.21,28.1,28.18,80800.0,23.0172,23.0254,22.9356,23.0009,80800.0
2012-06-19 15:10:00,28.18,28.21,28.12,28.18,87100.0,23.0009,23.0254,22.9519,23.0009,87100.0
2012-06-19 15:20:00,28.19,28.24,28.11,28.15,70700.0,23.0091,23.0499,22.9438,22.9764,70700.0
2012-06-19 15:30:00,28.15,28.19,28.05,28.13,102000.0,22.9764,23.0091,22.8948,22.9601,102000.0
2012-06-19 15:40:00,28.13,28.16,28.01,28.06,159200.0,22.9601,22.9846,22.8621,22.903,159200.0
2012-06-19 15:50:00,28.06,28.12,28.02,28.06,368600.0,22.903,22.9519,22.8703,22.903,368600.0
2012-06-20 09:30:00,28.11,28.23,27.98,28.02,65800.0,22.9438,23.0417,22.8377,22.8703,65800.0
2012-06-20 09:40:00,28.02,28.15,28.01,28.11,55900.0,22.8703,22.9764,22.8621,22.9438,55900.0
2012-06-20 09:50:00,28.1,28.49,28.1,28.44,137300.0,22.9356,23.2539,22.9356,23.2131,137300.0
2012-06-20 10:00:00,28.44,28.48,28.34,28.38,75000.0,23.2131,23.2458,23.1315,23.1641,75000.0
2012-06-20 10:10:00,28.4,28.46,28.4,28.44,124300.0,23.1805,23.2294,23.1805,23.2131,124300.0
2012-06-20 10:20:00,28.44,28.46,28.28,28.28,67600.0,23.2131,23.2294,23.0825,23.0825,67600.0
2012-06-20 10:30:00,28.28,28.29,28.12,28.13,48400.0,23.0825,23.0907,22.9519,22.9601,48400.0
2012-06-20 10:40:00,28.13,28.13,27.98,28.02,90800.0,22.9601,22.9601,22.8377,22.8703,90800.0
2012-06-20 10:50:00,28.02,28.1,27.98,27.98,30000.0,22.8703,22.9356,22.8377,22.8377,30000.0
2012-06-20 11:00:00,27.98,28.11,27.96,28.09,44100.0,22.8377,22.9438,22.8213,22.9274,44100.0
2012-06-20 11:10:00,28.1,28.13,28.06,28.07,29200.0,22.9356,22.9601,22.903,22.9111,29200.0
2012-06-20 11:20:00,28.07,28.11,28.06,28.11,20400.0,22.9111,22.9438,22.903,22.9438,20400.0
2012-06-20 11:30:00,28.11,28.11,28.04,28.07,18100.0,22.9438,22.9438,22.8866,22.9111,18100.0
2012-06-20 11:40:00,28.07,28.11,28.06,28.11,23300.0,22.9111,22.9438,22.903,22.9438,23300.0
2012-06-20 11:50:00,28.1,28.1,28.01,28.02,28500.0,22.9356,22.9356,22.8621,22.8703,28500.0
2012-06-20 12:00:00,28.02,28.05,27.98,27.99,43500.0,22.8703,22.8948,22.8377,22.8458,43500.0
2012-06-20 12:10:00,27.99,28.02,27.98,28.01,60400.0,22.8458,22.8703,22.8377,22.8621,60400.0
2012-06-20 12:20:00,28.0,28.01,27.87,27.96,38700.0,22.854,22.8621,22.7479,22.8213,38700.0
2012-06-20 12:30:00,27.97,28.0,27.8,27.87,68200.0,22.8295,22.854,22.6907,22.7479,68200.0
2012-06-20 12:40:00,27.87,28.08,27.86,27.98,120900.0,22.7479,22.9193,22.7397,22.8377,120900.0
2012-06-20 12:50:00,28.0,28.18,27.99,28.16,56800.0,22.854,23.0009,22.8458,22.9846,56800.0
2012-06-20 13:00:00,28.17,28.35,28.16,28.3,84300.0,22.9927,23.1397,22.9846,23.0989,84300.0
2012-06-20 13:10:00,28.32,28.33,28.17,28.17,25000.0,23.1152,23.1233,22.9927,22.9927,25000.0
2012-06-20 13:20:00,28.17,28.24,28.16,28.23,39400.0,22.9927,23.0499,22.9846,23.0417,39400.0
2012-06-20 13:30:00,28.22,28.24,28.08,28.11,36500.0,23.0336,23.0499,22.9193,22.9438,36500.0
2012-06-20 13:40:00,28.11,28.2,28.09,28.2,26300.0,22.9438,23.0172,22.9274,23.0172,26300.0
2012-06-20 13:50:00,28.2,28.21,28.14,28.21,25800.0,23.0172,23.0254,22.9683,23.0254,25800.0
2012-06-20 14:00:00,28.2,28.23,28.15,28.23,33800.0,23.0172,23.0417,22.9764,23.0417,33800.0
2012-06-20 14:10:00,28.23,28.31,28.16,28.16,38500.0,23.0417,23.107,22.9846,22.9846,38500.0
2012-06-20 14:20:00,28.16,28.19,28.04,28.12,88000.0,22.9846,23.0091,22.8866,22.9519,88000.0
2012-06-20 14:30:00,28.13,28.24,28.13,28.2,47300.0,22.9601,23.0499,22.9601,23.0172,47300.0
2012-06-20 14:40:00,28.2,28.22,28.0,28.06,48200.0,23.0172,23.0336,22.854,22.903,48200.0
2012-06-20 14:50:00,28.08,28.14,28.03,28.1,37200.0,22.9193,22.9683,22.8785,22.9356,37200.0
2012-06-20 15:00:00,28.11,28.12,27.96,28.02,56600.0,22.9438,22.9519,22.8213,22.8703,56600.0
2012-06-20 15:10:00,28.02,28.1,27.97,28.0,73600.0,22.8703,22.9356,22.8295,22.854,73600.0
2012-06-20 15:20:00,27.99,28.13,27.96,28.11,88500.0,22.8458,22.9601,22.8213,22.9438,88500.0
2012-06-20 15:30:00,28.11,28.17,28.05,28.09,84000.0,22.9438,22.9927,22.8948,22.9274,84000.0
2012-06-20 15:40:00,28.1,28.23,28.07,28.18,90000.0,22.9356,23.0417,22.9111,23.0009,90000.0
2012-06-20 15:50:00,28.17,28.2,28.1,28.2,143100.0,22.9927,23.0172,22.9356,23.0172,143100.0
2012-06-21 09:30:00,28.11,28.15,27.61,27.63,184800.0,22.9438,22.9764,22.5357,22.552,184800.0
2012-06-21 09:40:00,27.61,27.62,27.36,27.38,178000.0,22.5357,22.5438,22.3316,22.3479,178000.0
2012-06-21 09:50:00,27.38,27.5,27.33,27.49,123000.0,22.3479,22.4459,22.3071,22.4377,123000.0
2012-06-21 10:00:00,27.49,27.51,27.08,27.25,232300.0,22.4377,22.454,22.1031,22.2418,232300.0
2012-06-21 10:10:00,27.25,27.48,27.24,27.45,72800.0,22.2418,22.4296,22.2337,22.4051,72800.0
2012-06-21 10:20:00,27.46,27.5,27.39,27.39,67200.0,22.4132,22.4459,22.3561,22.3561,67200.0
2012-06-21 10:30:00,27.41,27.46,27.3,27.34,99600.0,22.3724,22.4132,22.2826,22.3153,99600.0
2012-06-21 10:40:00,27.33,27.45,27.27,27.43,62300.0,22.3071,22.4051,22.2582,22.3887,62300.0
2012-06-21 10:50:00,27.43,27.5,27.42,27.46,31700.0,22.3887,22.4459,22.3806,22.4132,31700.0
2012-06-21 11:00:00,27.46,27.46,27.07,27.08,95700.0,22.4132,22.4132,22.0949,22.1031,95700.0
2012-06-21 11:10:00,27.07,27.09,26.9,27.08,193000.0,22.0949,22.1112,21.9562,22.1031,193000.0
2012-06-21 11:20:00,27.08,27.14,27.01,27.11,80800.0,22.1031,22.152,22.0459,22.1276,80800.0
2012-06-21 11:30:00,27.1,27.12,27.01,27.12,31600.0,22.1194,22.1357,22.0459,22.1357,31600.0
2012-06-21 11:40:00,27.11,27.11,27.02,27.03,55800.0,22.1276,22.1276,22.0541,22.0623,55800.0
2012-06-21 11:50:00,27.03,27.12,27.02,27.11,57000.0,22.0623,22.1357,22.0541,22.1276,57000.0
2012-06-21 12:00:00,27.12,27.16,27.06,27.11,34100.0,22.1357,22.1684,22.0867,22.1276,34100.0
2012-06-21 12:10:00,27.11,27.13,27.01,27.05,36800.0,22.1276,22.1439,22.0459,22.0786,36800.0
2012-06-21 12:20:00,27.05,27.05,26.76,26.79,65400.0,22.0786,22.0786,21.8419,21.8664,65400.0
2012-06-21 12:30:00,26.8,26.86,26.75,26.81,74100.0,21.8745,21.9235,21.8337,21.8827,74100.0
2012-06-21 12:40:00,26.82,26.88,26.78,26.88,44900.0,21.8909,21.9398,21.8582,21.9398,44900.0
2012-06-21 12:50:00,26.88,26.93,26.86,26.93,28800.0,21.9398,21.9806,21.9235,21.9806,28800.0
2012-06-21 13:00:00,26.92,26.97,26.89,26.95,60200.0,21.9725,22.0133,21.948,21.997,60200.0
2012-06-21 13:10:00,26.94,26.97,26.85,26.85,46500.0,21.9888,22.0133,21.9153,21.9153,46500.0
2012-06-21 13:20:00,26.86,26.94,26.85,26.87,22400.0,21.9235,21.9888,21.9153,21.9317,22400.0
2012-06-21 13:30:00,26.86,26.91,26.77,26.81,64000.0,21.9235,21.9643,21.85,21.8827,64000.0
2012-06-21 13:40:00,26.8,26.81,26.74,26.77,75000.0,21.8745,21.8827,21.8256,21.85,75000.0
2012-06-21 13:50:00,26.77,26.96,26.77,26.91,169800.0,21.85,22.0051,21.85,21.9643,169800.0
2012-06-21 14:00:00,26.92,26.97,26.86,26.93,127200.0,21.9725,22.0133,21.9235,21.9806,127200.0
2012-06-21 14:10:00,26.93,26.93,26.75,26.76,79100.0,21.9806,21.9806,21.8337,21.8419,79100.0
2012-06-21 14:20:00,26.76,26.84,26.71,26.81,50200.0,21.8419,21.9072,21.8011,21.8827,50200.0
2012-06-21 14:30:00,26.81,26.86,26.8,26.84,58700.0,21.8827,21.9235,21.8745,21.9072,58700.0
2012-06-21 14:40:00,26.84,26.92,26.81,26.87,71600.0,21.9072,21.9725,21.8827,21.9317,71600.0
2012-06-21 14:50:00,26.87,26.89,26.82,26.86,67400.0,21.9317,21.948,21.8909,21.9235,67400.0
2012-06-21 15:00:00,26.86,26.86,26.74,26.76,70600.0,21.9235,21.9235,21.8256,21.8419,70600.0
2012-06-21 15:10:00,26.77,26.77,26.6,26.61,101000.0,21.85,21.85,21.7113,21.7194,101000.0
2012-06-21 15:20:00,26.6,26.71,26.54,26.68,132900.0,21.7113,21.8011,21.6623,21.7766,132900.0
2012-06-21 15:30:00,26.68,26.72,26.57,26.7,182100.0,21.7766,21.8092,21.6868,21.7929,182100.0
2012-06-21 15:40:00,26.71,26.74,26.55,26.55,252300.0,21.8011,21.8256,21.6705,21.6705,252300.0
2012-06-21 15:50:00,26.56,26.67,26.55,26.66,315400.0,21.6786,21.7684,21.6705,21.7603,315400.0
2012-06-22 09:30:00,27.36,27.38,27.0,27.02,203400.0,22.3316,22.3479,22.0378,22.0541,203400.0
2012-06-22 09:40:00,27.01,27.11,26.88,26.99,78900.0,22.0459,22.1276,21.9398,22.0296,78900.0
2012-06-22 09:50:00,26.99,27.13,26.95,27.01,95900.0,22.0296,22.1439,21.997,22.0459,95900.0
2012-06-22 10:00:00,27.01,27.2,26.95,26.97,95300.0,22.0459,22.201,21.997,22.0133,95300.0
2012-06-22 10:10:00,26.96,26.99,26.64,26.64,121100.0,22.0051,22.0296,21.7439,21.7439,121100.0
2012-06-22 10:20:00,26.65,26.86,26.61,26.72,96000.0,21.7521,21.9235,21.7194,21.8092,96000.0
2012-06-22 10:30:00,26.73,26.75,26.59,26.59,77200.0,21.8174,21.8337,21.7031,21.7031,77200.0
2012-06-22 10:40:00,26.6,26.64,26.5,26.55,66900.0,21.7113,21.7439,21.6297,21.6705,66900.0
2012-06-22 10:50:00,26.55,26.66,26.51,26.51,66100.0,21.6705,21.7603,21.6378,21.6378,66100.0
2012-06-22 11:00:00,26.52,26.6,26.45,26.47,95100.0,21.646,21.7113,21.5889,21.6052,95100.0
2012-06-22 11:10:00,26.45,26.5,26.39,26.41,68900.0,21.5889,21.6297,21.5399,21.5562,68900.0
2012-06-22 11:20:00,26.42,26.44,26.29,26.31,55400.0,21.5644,21.5807,21.4583,21.4746,55400.0
2012-06-22 11:30:00,26.31,26.44,26.3,26.44,50900.0,21.4746,21.5807,21.4664,21.5807,50900.0
2012-06-22 11:40:00,26.44,26.6,26.43,26.57,30000.0,21.5807,21.7113,21.5725,21.6868,30000.0
2012-06-22 11:50:00,26.57,26.61,26.53,26.58,43300.0,21.6868,21.7194,21.6542,21.695,43300.0
2012-06-22 12:00:00,26.56,26.6,26.42,26.42,38300.0,21.6786,21.7113,21.5644,21.5644,38300.0
2012-06-22 12:10:00,26.42,26.48,26.41,26.45,75100.0,21.5644,21.6133,21.5562,21.5889,75100.0
2012-06-22 12:20:00,26.45,26.68,26.4,26.65,100900.0,21.5889,21.7766,21.548,21.7521,100900.0
2012-06-22 12:30:00,26.64,26.71,26.61,26.69,50900.0,21.7439,21.8011,21.7194,21.7847,50900.0
2012-06-22 12:40:00,26.69,26.74,26.64,26.68,78100.0,21.7847,21.8256,21.7439,21.7766,78100.0
2012-06-22 12:50:00,26.68,26.7,26.61,26.63,34400.0,21.7766,21.7929,21.7194,21.7358,34400.0
2012-06-22 13:00:00,26.64,26.66,26.59,26.63,52800.0,21.7439,21.7603,21.7031,21.7358,52800.0
2012-06-22 13:10:00,26.64,26.7,26.6,26.64,34000.0,21.7439,21.7929,21.7113,21.7439,34000.0
2012-06-22 13:20:00,26.65,26.66,26.6,26.64,33300.0,21.7521,21.7603,21.7113,21.7439,33300.0
2012-06-22 13:30:00,26.64,26.66,26.6,26.63,25900.0,21.7439,21.7603,21.7113,21.7358,25900.0
2012-06-22 13:40:00,26.62,26.65,26.6,26.6,34100.0,21.7276,21.7521,21.7113,21.7113,34100.0
2012-06-22 13:50:00,26.6,26.62,26.51,26.61,51700.0,21.7113,21.7276,21.6378,21.7194,51700.0
2012-06-22 14:00:00,26.62,26.69,26.61,26.68,58800.0,21.7276,21.7847,21.7194,21.7766,58800.0
2012-06-22 14:10:00,26.69,26.69,26.65,26.66,43000.0,21.7847,21.7847,21.7521,21.7603,43000.0
2012-06-22 14:20:00,26.66,26.69,26.65,26.67,38100.0,21.7603,21.7847,21.7521,21.7684,38100.0
2012-06-22 14:30:00,26.68,26.7,26.65,26.69,51600.0,21.7766,21.7929,21.7521,21.7847,51600.0
2012-06-22 14:40:00,26.69,26.77,26.66,26.77,90300.0,21.7847,21.85,21.7603,21.85,90300.0
2012-06-22 14:50:00,26.77,26.81,26.73,26.79,64800.0,21.85,21.8827,21.8174,21.8664,64800.0
2012-06-22 15:00:00,26.78,26.81,26.76,26.81,64800.0,21.8582,21.8827,21.8419,21.8827,64800.0
2012-06-22 15:10:00,26.8,26.9,26.77,26.81,103800.0,21.8745,21.9562,21.85,21.8827,103800.0
2012-06-22 15:20:00,26.81,26.85,26.75,26.83,90300.0,21.8827,21.9153,21.8337,21.899,90300.0
2012-06-22 15:30:00,26.83,26.9,26.78,26.83,102600.0,21.899,21.9562,21.8582,21.899,102600.0
2012-06-22 15:40:00,26.83,26.9,26.8,26.86,106600.0,21.899,21.9562,21.8745,21.9235,106600.0
2012-06-22 15:50:00,26.86,26.91,26.83,26.85,203300.0,21.9235,21.9643,21.899,21.9153,203300.0
2012-06-25 09:30:00,26.44,26.62,25.8,26.02,280600.0,21.5807,21.7276,21.0583,21.2379,280600.0
2012-06-25 09:40:00,26.01,26.05,25.91,25.91,158500.0,21.2297,21.2624,21.1481,21.1481,158500.0
2012-06-25 09:50:00,25.91,25.93,25.6,25.75,155500.0,21.1481,21.1644,20.8951,21.0175,155500.0
2012-06-25 10:00:00,25.75,25.84,25.68,25.82,146700.0,21.0175,21.091,20.9604,21.0746,146700.0
2012-06-25 10:10:00,25.82,25.86,25.72,25.78,134100.0,21.0746,21.1073,20.993,21.042,134100.0
2012-06-25 10:20:00,25.78,25.8,25.72,25.76,108400.0,21.042,21.0583,20.993,21.0257,108400.0
2012-06-25 10:30:00,25.76,25.9,25.73,25.87,113400.0,21.0257,21.1399,21.0012,21.1155,113400.0
2012-06-25 10:40:00,25.86,25.86,25.7,25.78,184700.0,21.1073,21.1073,20.9767,21.042,184700.0
2012-06-25 10:50:00,25.78,25.92,25.78,25.87,44500.0,21.042,21.1563,21.042,21.1155,44500.0
2012-06-25 11:00:00,25.87,25.88,25.7,25.71,73600.0,21.1155,21.1236,20.9767,20.9849,73600.0
2012-06-25 11:10:00,25.72,25.72,25.57,25.58,110300.0,20.993,20.993,20.8706,20.8787,110300.0
2012-06-25 11:20:00,25.57,25.63,25.55,25.56,84900.0,20.8706,20.9196,20.8543,20.8624,84900.0
2012-06-25 11:30:00,25.56,25.56,25.4,25.41,95700.0,20.8624,20.8624,20.7318,20.74,95700.0
2012-06-25 11:40:00,25.41,25.46,25.4,25.41,65600.0,20.74,20.7808,20.7318,20.74,65600.0
2012-06-25 11:50:00,25.41,25.43,25.28,25.28,88300.0,20.74,20.7563,20.6339,20.6339,88300.0
2012-06-25 12:00:00,25.28,25.35,25.22,25.34,87700.0,20.6339,20.691,20.5849,20.6829,87700.0
2012-06-25 12:10:00,25.34,25.55,25.33,25.54,42300.0,20.6829,20.8543,20.6747,20.8461,42300.0
2012-06-25 12:20:00,25.55,25.57,25.47,25.49,40300.0,20.8543,20.8706,20.789,20.8053,40300.0
2012-06-25 12:30:00,25.49,25.53,25.49,25.52,34200.0,20.8053,20.8379,20.8053,20.8298,34200.0
2012-06-25 12:40:00,25.51,25.6,25.5,25.52,50400.0,20.8216,20.8951,20.8135,20.8298,50400.0
2012-06-25 12:50:00,25.52,25.58,25.52,25.53,36900.0,20.8298,20.8787,20.8298,20.8379,36900.0
2012-06-25 13:00:00,25.52,25.52,25.45,25.48,29300.0,20.8298,20.8298,20.7726,20.7971,29300.0
2012-06-25 13:10:00,25.48,25.5,25.45,25.46,34500.0,20.7971,20.8135,20.7726,20.7808,34500.0
2012-06-25 13:20:00,25.46,25.54,25.46,25.54,35000.0,20.7808,20.8461,20.7808,20.8461,35000.0
2012-06-25 13:30:00,25.53,25.62,25.52,25.52,57800.0,20.8379,20.9114,20.8298,20.8298,57800.0
2012-06-25 13:40:00,25.52,25.52,25.41,25.41,32300.0,20.8298,20.8298,20.74,20.74,32300.0
2012-06-25 13:50:00,25.42,25.5,25.41,25.5,24900.0,20.7482,20.8135,20.74,20.8135,24900.0
2012-06-25 14:00:00,25.5,25.53,25.46,25.48,31300.0,20.8135,20.8379,20.7808,20.7971,31300.0
2012-06-25 14:10:00,25.49,25.51,25.48,25.51,28000.0,20.8053,20.8216,20.7971,20.8216,28000.0
2012-06-25 14:20:00,25.5,25.52,25.41,25.42,36600.0,20.8135,20.8298,20.74,20.7482,36600.0
2012-06-25 14:30:00,25.41,25.43,25.37,25.43,24900.0,20.74,20.7563,20.7073,20.7563,24900.0
2012-06-25 14:40:00,25.43,25.43,25.38,25.39,34000.0,20.7563,20.7563,20.7155,20.7237,34000.0
2012-06-25 14:50:00,25.39,25.44,25.38,25.42,47100.0,20.7237,20.7645,20.7155,20.7482,47100.0
2012-06-25 15:00:00,25.41,25.46,25.4,25.45,67200.0,20.74,20.7808,20.7318,20.7726,67200.0
2012-06-25 15:10:00,25.45,25.48,25.41,25.45,94500.0,20.7726,20.7971,20.74,20.7726,94500.0
2012-06-25 15:20:00,25.45,25.55,25.42,25.52,130100.0,20.7726,20.8543,20.7482,20.8298,130100.0
2012-06-25 15:30:00,25.52,25.58,25.46,25.57,108500.0,20.8298,20.8787,20.7808,20.8706,108500.0
2012-06-25 15:40:00,25.58,25.63,25.53,25.57,96800.0,20.8787,20.9196,20.8379,20.8706,96800.0
2012-06-25 15:50:00,25.58,25.58,25.45,25.49,278100.0,20.8787,20.8787,20.7726,20.8053,278100.0
2012-06-26 09:30:00,25.6,25.71,25.29,25.51,219900.0,20.8951,20.9849,20.642,20.8216,219900.0
2012-06-26 09:40:00,25.51,25.65,25.21,25.22,150100.0,20.8216,20.9359,20.5768,20.5849,150100.0
2012-06-26 09:50:00,25.23,25.41,25.15,25.41,91300.0,20.5931,20.74,20.5278,20.74,91300.0
2012-06-26 10:00:00,25.41,25.7,25.38,25.6,102100.0,20.74,20.9767,20.7155,20.8951,102100.0
2012-06-26 10:10:00,25.59,25.59,25.19,25.19,125600.0,20.8869,20.8869,20.5604,20.5604,125600.0
2012-06-26 10:20:00,25.17,25.28,25.0,25.03,176600.0,20.5441,20.6339,20.4053,20.4298,176600.0
2012-06-26 10:30:00,25.03,25.04,24.88,25.04,187900.0,20.4298,20.438,20.3074,20.438,187900.0
2012-06-26 10:40:00,25.04,25.06,24.81,24.83,135900.0,20.438,20.4543,20.2503,20.2666,135900.0
2012-06-26 10:50:00,24.83,25.02,24.82,24.91,98600.0,20.2666,20.4217,20.2584,20.3319,98600.0
2012-06-26 11:00:00,24.92,25.0,24.78,24.8,145900.0,20.34,20.4053,20.2258,20.2421,145900.0
2012-06-26 11:10:00,24.79,24.87,24.68,24.76,117900.0,20.2339,20.2992,20.1442,20.2095,117900.0
2012-06-26 11:20:00,24.77,24.88,24.74,24.86,79300.0,20.2176,20.3074,20.1931,20.2911,79300.0
2012-06-26 11:30:00,24.86,24.96,24.82,24.85,93700.0,20.2911,20.3727,20.2584,20.2829,93700.0
2012-06-26 11:40:00,24.86,24.92,24.81,24.89,43100.0,20.2911,20.34,20.2503,20.3156,43100.0
2012-06-26 11:50:00,24.9,25.0,24.9,24.96,64700.0,20.3237,20.4053,20.3237,20.3727,64700.0
2012-06-26 12:00:00,24.96,25.03,24.96,24.99,67500.0,20.3727,20.4298,20.3727,20.3972,67500.0
2012-06-26 12:10:00,25.0,25.03,24.97,25.03,31800.0,20.4053,20.4298,20.3809,20.4298,31800.0
2012-06-26 12:20:00,25.02,25.02,24.97,25.02,23100.0,20.4217,20.4217,20.3809,20.4217,23100.0
2012-06-26 12:30:00,25.02,25.03,24.96,24.99,80400.0,20.4217,20.4298,20.3727,20.3972,80400.0
2012-06-26 12:40:00,24.99,25.09,24.98,25.06,105000.0,20.3972,20.4788,20.389,20.4543,105000.0
2012-06-26 12:50:00,25.08,25.09,25.02,25.03,75400.0,20.4706,20.4788,20.4217,20.4298,75400.0
2012-06-26 13:00:00,25.04,25.04,24.94,24.95,63900.0,20.438,20.438,20.3564,20.3645,63900.0
2012-06-26 13:10:00,24.95,24.99,24.88,24.9,80700.0,20.3645,20.3972,20.3074,20.3237,80700.0
2012-06-26 13:20:00,24.91,24.92,24.83,24.87,76800.0,20.3319,20.34,20.2666,20.2992,76800.0
2012-06-26 13:30:00,24.86,24.86,24.74,24.84,90000.0,20.2911,20.2911,20.1931,20.2748,90000.0
2012-06-26 13:40:00,24.83,24.87,24.79,24.85,41700.0,20.2666,20.2992,20.2339,20.2829,41700.0
2012-06-26 13:50:00,24.86,24.87,24.82,24.86,74000.0,20.2911,20.2992,20.2584,20.2911,74000.0
2012-06-26 14:00:00,24.85,24.96,24.83,24.88,106500.0,20.2829,20.3727,20.2666,20.3074,106500.0
2012-06-26 14:10:00,24.88,25.08,24.87,25.08,109600.0,20.3074,20.4706,20.2992,20.4706,109600.0
2012-06-26 14:20:00,25.08,25.12,25.02,25.03,70800.0,20.4706,20.5033,20.4217,20.4298,70800.0
2012-06-26 14:30:00,25.02,25.03,24.91,24.95,173100.0,20.4217,20.4298,20.3319,20.3645,173100.0
2012-06-26 14:40:00,24.95,24.96,24.83,24.94,121100.0,20.3645,20.3727,20.2666,20.3564,121100.0
2012-06-26 14:50:00,24.94,24.96,24.83,24.95,110500.0,20.3564,20.3727,20.2666,20.3645,110500.0
2012-06-26 15:00:00,24.94,25.04,24.94,25.01,81000.0,20.3564,20.438,20.3564,20.4135,81000.0
2012-06-26 15:10:00,25.02,25.05,24.96,24.98,162000.0,20.4217,20.4462,20.3727,20.389,162000.0
2012-06-26 15:20:00,24.98,25.05,24.98,25.0,158200.0,20.389,20.4462,20.389,20.4053,158200.0
2012-06-26 15:30:00,25.0,25.05,24.99,25.01,212700.0,20.4053,20.4462,20.3972,20.4135,212700.0
2012-06-26 15:40:00,25.01,25.08,25.0,25.03,216000.0,20.4135,20.4706,20.4053,20.4298,216000.0
2012-06-26 15:50:00,25.04,25.04,24.98,24.99,369500.0,20.438,20.438,20.389,20.3972,369500.0
2012-06-27 09:30:00,25.25,25.46,25.12,25.44,284800.0,20.6094,20.7808,20.5033,20.7645,284800.0
2012-06-27 09:40:00,25.43,25.45,25.06,25.14,103700.0,20.7563,20.7726,20.4543,20.5196,103700.0
2012-06-27 09:50:00,25.12,25.27,25.0,25.26,95100.0,20.5033,20.6257,20.4053,20.6176,95100.0
2012-06-27 10:00:00,25.27,25.46,25.22,25.37,118900.0,20.6257,20.7808,20.5849,20.7073,118900.0
2012-06-27 10:10:00,25.38,25.42,25.31,25.36,55000.0,20.7155,20.7482,20.6584,20.6992,55000.0
2012-06-27 10:20:00,25.37,25.41,25.28,25.36,56200.0,20.7073,20.74,20.6339,20.6992,56200.0
2012-06-27 10:30:00,25.36,25.38,25.24,25.27,70800.0,20.6992,20.7155,20.6012,20.6257,70800.0
2012-06-27 10:40:00,25.28,25.31,25.22,25.27,76200.0,20.6339,20.6584,20.5849,20.6257,76200.0
2012-06-27 10:50:00,25.28,25.5,25.25,25.49,114800.0,20.6339,20.8135,20.6094,20.8053,114800.0
2012-06-27 11:00:00,25.5,25.61,25.5,25.6,101000.0,20.8135,20.9032,20.8135,20.8951,101000.0
2012-06-27 11:10:00,25.6,25.6,25.45,25.59,70500.0,20.8951,20.8951,20.7726,20.8869,70500.0
2012-06-27 11:20:00,25.59,25.59,25.5,25.54,30700.0,20.8869,20.8869,20.8135,20.8461,30700.0
2012-06-27 11:30:00,25.54,25.6,25.51,25.58,59300.0,20.8461,20.8951,20.8216,20.8787,59300.0
2012-06-27 11:40:00,25.59,25.63,25.55,25.57,69800.0,20.8869,20.9196,20.8543,20.8706,69800.0
2012-06-27 11:50:00,25.57,25.6,25.5,25.6,42600.0,20.8706,20.8951,20.8135,20.8951,42600.0
2012-06-27 12:00:00,25.59,25.67,25.56,25.62,56900.0,20.8869,20.9522,20.8624,20.9114,56900.0
2012-06-27 12:10:00,25.62,25.68,25.61,25.64,40900.0,20.9114,20.9604,20.9032,20.9277,40900.0
2012-06-27 12:20:00,25.64,25.7,25.64,25.66,33200.0,20.9277,20.9767,20.9277,20.944,33200.0
2012-06-27 12:30:00,25.65,25.66,25.6,25.64,36400.0,20.9359,20.944,20.8951,20.9277,36400.0
2012-06-27 12:40:00,25.64,25.71,25.64,25.65,57100.0,20.9277,20.9849,20.9277,20.9359,57100.0
2012-06-27 12:50:00,25.66,25.71,25.6,25.61,36200.0,20.944,20.9849,20.8951,20.9032,36200.0
2012-06-27 13:00:00,25.62,25.65,25.59,25.64,43700.0,20.9114,20.9359,20.8869,20.9277,43700.0
2012-06-27 13:10:00,25.64,25.69,25.61,25.63,76500.0,20.9277,20.9685,20.9032,20.9196,76500.0
2012-06-27 13:20:00,25.63,25.65,25.58,25.58,27600.0,20.9196,20.9359,20.8787,20.8787,27600.0
2012-06-27 13:30:00,25.58,25.61,25.52,25.61,62700.0,20.8787,20.9032,20.8298,20.9032,62700.0
2012-06-27 13:40:00,25.6,25.61,25.54,25.57,63800.0,20.8951,20.9032,20.8461,20.8706,63800.0
2012-06-27 13:50:00,25.58,25.59,25.51,25.59,62000.0,20.8787,20.8869,20.8216,20.8869,62000.0
2012-06-27 14:00:00,25.57,25.59,25.45,25.47,46400.0,20.8706,20.8869,20.7726,20.789,46400.0
2012-06-27 14:10:00,25.48,25.51,25.43,25.5,61900.0,20.7971,20.8216,20.7563,20.8135,61900.0
2012-06-27 14:20:00,25.5,25.59,25.49,25.49,61800.0,20.8135,20.8869,20.8053,20.8053,61800.0
2012-06-27 14:30:00,25.49,25.6,25.47,25.55,43600.0,20.8053,20.8951,20.789,20.8543,43600.0
2012-06-27 14:40:00,25.54,25.61,25.54,25.57,61200.0,20.8461,20.9032,20.8461,20.8706,61200.0
2012-06-27 14:50:00,25.56,25.61,25.56,25.6,61200.0,20.8624,20.9032,20.8624,20.8951,61200.0
2012-06-27 15:00:00,25.59,25.61,25.58,25.6,91700.0,20.8869,20.9032,20.8787,20.8951,91700.0
2012-06-27 15:10:00,25.6,25.68,25.6,25.68,111200.0,20.8951,20.9604,20.8951,20.9604,111200.0
2012-06-27 15:20:00,25.68,25.79,25.67,25.79,133000.0,20.9604,21.0502,20.9522,21.0502,133000.0
2012-06-27 15:30:00,25.78,25.85,25.76,25.83,102800.0,21.042,21.0991,21.0257,21.0828,102800.0
2012-06-27 15:40:00,25.83,25.91,25.73,25.74,177400.0,21.0828,21.1481,21.0012,21.0093,177400.0
2012-06-27 15:50:00,25.74,25.77,25.71,25.76,142400.0,21.0093,21.0338,20.9849,21.0257,142400.0
2012-06-28 09:30:00,25.5,25.57,25.27,25.38,132100.0,20.8135,20.8706,20.6257,20.7155,132100.0
2012-06-28 09:40:00,25.39,25.65,25.35,25.55,80600.0,20.7237,20.9359,20.691,20.8543,80600.0
2012-06-28 09:50:00,25.55,25.94,25.53,25.93,131600.0,20.8543,21.1726,20.8379,21.1644,131600.0
2012-06-28 10:00:00,25.92,25.94,25.69,25.78,149300.0,21.1563,21.1726,20.9685,21.042,149300.0
2012-06-28 10:10:00,25.79,25.85,25.62,25.82,59700.0,21.0502,21.0991,20.9114,21.0746,59700.0
2012-06-28 10:20:00,25.83,25.88,25.61,25.61,51600.0,21.0828,21.1236,20.9032,20.9032,51600.0
2012-06-28 10:30:00,25.6,25.6,25.29,25.35,120800.0,20.8951,20.8951,20.642,20.691,120800.0
2012-06-28 10:40:00,25.35,25.4,25.3,25.33,94700.0,20.691,20.7318,20.6502,20.6747,94700.0
2012-06-28 10:50:00,25.32,25.46,25.3,25.45,70900.0,20.6665,20.7808,20.6502,20.7726,70900.0
2012-06-28 11:00:00,25.45,25.51,25.42,25.51,56100.0,20.7726,20.8216,20.7482,20.8216,56100.0
2012-06-28 11:10:00,25.51,25.63,25.48,25.61,86800.0,20.8216,20.9196,20.7971,20.9032,86800.0
2012-06-28 11:20:00,25.61,25.71,25.61,25.7,50200.0,20.9032,20.9849,20.9032,20.9767,50200.0
2012-06-28 11:30:00,25.69,25.76,25.65,25.66,70800.0,20.9685,21.0257,20.9359,20.944,70800.0
2012-06-28 11:40:00,25.66,25.67,25.56,25.57,40300.0,20.944,20.9522,20.8624,20.8706,40300.0
2012-06-28 11:50:00,25.56,25.58,25.46,25.5,67500.0,20.8624,20.8787,20.7808,20.8135,67500.0
2012-06-28 12:00:00,25.49,25.5,25.44,25.5,83100.0,20.8053,20.8135,20.7645,20.8135,83100.0
2012-06-28 12:10:00,25.51,25.52,25.45,25.48,56100.0,20.8216,20.8298,20.7726,20.7971,56100.0
2012-06-28 12:20:00,25.47,25.49,25.39,25.46,70200.0,20.789,20.8053,20.7237,20.7808,70200.0
2012-06-28 12:30:00,25.45,25.46,25.32,25.35,61000.0,20.7726,20.7808,20.6665,20.691,61000.0
2012-06-28 12:40:00,25.35,25.35,25.3,25.33,86100.0,20.691,20.691,20.6502,20.6747,86100.0
2012-06-28 12:50:00,25.34,25.44,25.33,25.43,35100.0,20.6829,20.7645,20.6747,20.7563,35100.0
2012-06-28 13:00:00,25.43,25.49,25.36,25.46,53900.0,20.7563,20.8053,20.6992,20.7808,53900.0
2012-06-28 13:10:00,25.46,25.5,25.44,25.47,31200.0,20.7808,20.8135,20.7645,20.789,31200.0
2012-06-28 13:20:00,25.46,25.52,25.43,25.5,36600.0,20.7808,20.8298,20.7563,20.8135,36600.0
2012-06-28 13:30:00,25.5,25.5,25.42,25.43,33700.0,20.8135,20.8135,20.7482,20.7563,33700.0
2012-06-28 13:40:00,25.43,25.49,25.4,25.46,35500.0,20.7563,20.8053,20.7318,20.7808,35500.0
2012-06-28 13:50:00,25.44,25.5,25.4,25.48,34000.0,20.7645,20.8135,20.7318,20.7971,34000.0
2012-06-28 14:00:00,25.49,25.5,25.33,25.35,54000.0,20.8053,20.8135,20.6747,20.691,54000.0
2012-06-28 14:10:00,25.35,25.37,25.3,25.36,107100.0,20.691,20.7073,20.6502,20.6992,107100.0
2012-06-28 14:20:00,25.36,25.37,25.25,25.29,123200.0,20.6992,20.7073,20.6094,20.642,123200.0
2012-06-28 14:30:00,25.28,25.3,25.2,25.2,101800.0,20.6339,20.6502,20.5686,20.5686,101800.0
2012-06-28 14:40:00,25.2,25.38,25.2,25.34,42700.0,20.5686,20.7155,20.5686,20.6829,42700.0
2012-06-28 14:50:00,25.35,25.45,25.34,25.43,53100.0,20.691,20.7726,20.6829,20.7563,53100.0
2012-06-28 15:00:00,25.41,25.5,25.41,25.46,90700.0,20.74,20.8135,20.74,20.7808,90700.0
2012-06-28 15:10:00,25.45,25.46,25.37,25.39,39900.0,20.7726,20.7808,20.7073,20.7237,39900.0
2012-06-28 15:20:00,25.39,25.48,25.39,25.47,92800.0,20.7237,20.7971,20.7237,20.789,92800.0
2012-06-28 15:30:00,25.48,25.78,25.46,25.74,153800.0,20.7971,21.042,20.7808,21.0093,153800.0
2012-06-28 15:40:00,25.75,25.79,25.65,25.76,152700.0,21.0175,21.0502,20.9359,21.0257,152700.0
2012-06-28 15:50:00,25.76,25.81,25.71,25.78,213100.0,21.0257,21.0665,20.9849,21.042,213100.0
2012-06-29 09:30:00,26.54,26.98,26.51,26.75,168800.0,21.6623,22.0214,21.6378,21.8337,168800.0
2012-06-29 09:40:00,26.74,26.76,26.5,26.5,127500.0,21.8256,21.8419,21.6297,21.6297,127500.0
2012-06-29 09:50:00,26.49,26.64,26.43,26.63,102500.0,21.6215,21.7439,21.5725,21.7358,102500.0
2012-06-29 10:00:00,26.64,26.83,26.63,26.72,133900.0,21.7439,21.899,21.7358,21.8092,133900.0
2012-06-29 10:10:00,26.73,26.83,26.71,26.76,113100.0,21.8174,21.899,21.8011,21.8419,113100.0
2012-06-29 10:20:00,26.76,26.77,26.67,26.71,79300.0,21.8419,21.85,21.7684,21.8011,79300.0
2012-06-29 10:30:00,26.71,26.83,26.71,26.79,59500.0,21.8011,21.899,21.8011,21.8664,59500.0
2012-06-29 10:40:00,26.8,26.9,26.78,26.88,77300.0,21.8745,21.9562,21.8582,21.9398,77300.0
2012-06-29 10:50:00,26.88,26.89,26.82,26.86,92400.0,21.9398,21.948,21.8909,21.9235,92400.0
2012-06-29 11:00:00,26.85,26.92,26.83,26.9,77500.0,21.9153,21.9725,21.899,21.9562,77500.0
2012-06-29 11:10:00,26.91,26.98,26.88,26.98,72700.0,21.9643,22.0214,21.9398,22.0214,72700.0
2012-06-29 11:20:00,26.97,27.0,26.95,26.99,40900.0,22.0133,22.0378,21.997,22.0296,40900.0
2012-06-29 11:30:00,26.99,27.04,26.94,27.01,57800.0,22.0296,22.0704,21.9888,22.0459,57800.0
2012-06-29 11:40:00,27.01,27.04,26.95,26.95,44700.0,22.0459,22.0704,21.997,21.997,44700.0
2012-06-29 11:50:00,26.95,26.98,26.94,26.96,32600.0,21.997,22.0214,21.9888,22.0051,32600.0
2012-06-29 12:00:00,26.96,26.98,26.95,26.95,37900.0,22.0051,22.0214,21.997,21.997,37900.0
2012-06-29 12:10:00,26.96,26.98,26.93,26.97,38000.0,22.0051,22.0214,21.9806,22.0133,38000.0
2012-06-29 12:20:00,26.97,27.08,26.93,27.08,182700.0,22.0133,22.1031,21.9806,22.1031,182700.0
2012-06-29 12:30:00,27.09,27.09,26.98,26.98,37700.0,22.1112,22.1112,22.0214,22.0214,37700.0
2012-06-29 12:40:00,26.98,27.04,26.95,26.95,70200.0,22.0214,22.0704,21.997,21.997,70200.0
2012-06-29 12:50:00,26.95,27.0,26.94,26.99,39500.0,21.997,22.0378,21.9888,22.0296,39500.0
2012-06-29 13:00:00,26.98,27.0,26.95,26.95,39400.0,22.0214,22.0378,21.997,21.997,39400.0
2012-06-29 13:10:00,26.95,26.96,26.9,26.95,50600.0,21.997,22.0051,21.9562,21.997,50600.0
2012-06-29 13:20:00,26.96,27.05,26.96,27.01,73100.0,22.0051,22.0786,22.0051,22.0459,73100.0
2012-06-29 13:30:00,27.01,27.05,27.01,27.03,25200.0,22.0459,22.0786,22.0459,22.0623,25200.0
2012-06-29 13:40:00,27.04,27.05,27.03,27.05,23500.0,22.0704,22.0786,22.0623,22.0786,23500.0
2012-06-29 13:50:00,27.05,27.15,26.98,27.13,168500.0,22.0786,22.1602,22.0214,22.1439,168500.0
2012-06-29 14:00:00,27.13,27.17,27.12,27.15,52700.0,22.1439,22.1765,22.1357,22.1602,52700.0
2012-06-29 14:10:00,27.15,27.25,27.15,27.24,70500.0,22.1602,22.2418,22.1602,22.2337,70500.0
2012-06-29 14:20:00,27.24,27.34,27.2,27.34,85000.0,22.2337,22.3153,22.201,22.3153,85000.0
2012-06-29 14:30:00,27.32,27.33,27.28,27.31,63200.0,22.299,22.3071,22.2663,22.2908,63200.0
2012-06-29 14:40:00,27.31,27.34,27.28,27.33,45600.0,22.2908,22.3153,22.2663,22.3071,45600.0
2012-06-29 14:50:00,27.33,27.4,27.32,27.39,90000.0,22.3071,22.3643,22.299,22.3561,90000.0
2012-06-29 15:00:00,27.38,27.38,27.31,27.34,62900.0,22.3479,22.3479,22.2908,22.3153,62900.0
2012-06-29 15:10:00,27.34,27.34,27.28,27.28,81700.0,22.3153,22.3153,22.2663,22.2663,81700.0
2012-06-29 15:20:00,27.28,27.29,27.22,27.26,121400.0,22.2663,22.2745,22.2173,22.25,121400.0
2012-06-29 15:30:00,27.26,27.3,27.23,27.28,149300.0,22.25,22.2826,22.2255,22.2663,149300.0
2012-06-29 15:40:00,27.28,27.34,27.25,27.34,172300.0,22.2663,22.3153,22.2418,22.3153,172300.0
2012-06-29 15:50:00,27.34,27.38,27.31,27.38,287400.0,22.3153,22.3479,22.2908,22.3479,287400.0
2012-07-02 09:30:00,27.21,27.25,26.93,27.06,96500.0,22.2092,22.2418,21.9806,22.0867,96500.0
2012-07-02 09:40:00,27.06,27.25,27.03,27.23,53000.0,22.0867,22.2418,22.0623,22.2255,53000.0
2012-07-02 09:50:00,27.23,27.25,27.01,27.03,75300.0,22.2255,22.2418,22.0459,22.0623,75300.0
2012-07-02 10:00:00,27.02,27.04,26.7,26.73,111000.0,22.0541,22.0704,21.7929,21.8174,111000.0
2012-07-02 10:10:00,26.73,27.04,26.72,27.03,43900.0,21.8174,22.0704,21.8092,22.0623,43900.0
2012-07-02 10:20:00,27.04,27.19,26.99,27.0,42900.0,22.0704,22.1929,22.0296,22.0378,42900.0
2012-07-02 10:30:00,27.0,27.04,26.95,26.98,46400.0,22.0378,22.0704,21.997,22.0214,46400.0
2012-07-02 10:40:00,26.98,27.08,26.94,27.07,50600.0,22.0214,22.1031,21.9888,22.0949,50600.0
2012-07-02 10:50:00,27.07,27.1,27.01,27.02,17900.0,22.0949,22.1194,22.0459,22.0541,17900.0
2012-07-02 11:00:00,27.03,27.03,26.95,26.96,24200.0,22.0623,22.0623,21.997,22.0051,24200.0
2012-07-02 11:10:00,26.95,26.96,26.84,26.9,41200.0,21.997,22.0051,21.9072,21.9562,41200.0
2012-07-02 11:20:00,26.9,26.99,26.88,26.99,44900.0,21.9562,22.0296,21.9398,22.0296,44900.0
2012-07-02 11:30:00,27.0,27.16,27.0,27.12,62400.0,22.0378,22.1684,22.0378,22.1357,62400.0
2012-07-02 11:40:00,27.11,27.16,27.07,27.15,58800.0,22.1276,22.1684,22.0949,22.1602,58800.0
2012-07-02 11:50:00,27.15,27.23,27.15,27.2,56300.0,22.1602,22.2255,22.1602,22.201,56300.0
2012-07-02 12:00:00,27.2,27.21,27.16,27.17,47200.0,22.201,22.2092,22.1684,22.1765,47200.0
2012-07-02 12:10:00,27.16,27.24,27.15,27.23,34800.0,22.1684,22.2337,22.1602,22.2255,34800.0
2012-07-02 12:20:00,27.24,27.25,27.19,27.24,36100.0,22.2337,22.2418,22.1929,22.2337,36100.0
2012-07-02 12:30:00,27.25,27.29,27.21,27.29,86400.0,22.2418,22.2745,22.2092,22.2745,86400.0
2012-07-02 12:40:00,27.29,27.32,27.28,27.31,21200.0,22.2745,22.299,22.2663,22.2908,21200.0
2012-07-02 12:50:00,27.32,27.42,27.31,27.39,54000.0,22.299,22.3806,22.2908,22.3561,54000.0
2012-07-02 13:00:00,27.38,27.42,27.34,27.34,23100.0,22.3479,22.3806,22.3153,22.3153,23100.0
2012-07-02 13:10:00,27.34,27.34,27.28,27.31,22700.0,22.3153,22.3153,22.2663,22.2908,22700.0
2012-07-02 13:20:00,27.3,27.32,27.24,27.29,46300.0,22.2826,22.299,22.2337,22.2745,46300.0
2012-07-02 13:30:00,27.28,27.39,27.26,27.34,201600.0,22.2663,22.3561,22.25,22.3153,201600.0
2012-07-02 13:40:00,27.34,27.34,27.24,27.25,42900.0,22.3153,22.3153,22.2337,22.2418,42900.0
2012-07-02 13:50:00,27.25,27.26,27.15,27.18,41800.0,22.2418,22.25,22.1602,22.1847,41800.0
2012-07-02 14:00:00,27.18,27.24,27.1,27.24,44000.0,22.1847,22.2337,22.1194,22.2337,44000.0
2012-07-02 14:10:00,27.25,27.26,27.2,27.24,53500.0,22.2418,22.25,22.201,22.2337,53500.0
2012-07-02 14:20:00,27.25,27.28,27.23,27.26,31500.0,22.2418,22.2663,22.2255,22.25,31500.0
2012-07-02 14:30:00,27.27,27.27,27.21,27.24,28900.0,22.2582,22.2582,22.2092,22.2337,28900.0
2012-07-02 14:40:00,27.23,27.25,27.17,27.19,20000.0,22.2255,22.2418,22.1765,22.1929,20000.0
2012-07-02 14:50:00,27.18,27.21,27.16,27.21,34100.0,22.1847,22.2092,22.1684,22.2092,34100.0
2012-07-02 15:00:00,27.21,27.23,27.17,27.18,41800.0,22.2092,22.2255,22.1765,22.1847,41800.0
2012-07-02 15:10:00,27.18,27.18,27.12,27.17,40600.0,22.1847,22.1847,22.1357,22.1765,40600.0
2012-07-02 15:20:00,27.17,27.18,27.12,27.14,50000.0,22.1765,22.1847,22.1357,22.152,50000.0
2012-07-02 15:30:00,27.14,27.2,27.11,27.17,60300.0,22.152,22.201,22.1276,22.1765,60300.0
2012-07-02 15:40:00,27.17,27.19,27.15,27.18,49300.0,22.1765,22.1929,22.1602,22.1847,49300.0
2012-07-02 15:50:00,27.18,27.25,27.18,27.24,102000.0,22.1847,22.2418,22.1847,22.2337,102000.0
2012-07-03 09:30:00,27.21,27.45,27.21,27.39,29000.0,22.2092,22.4051,22.2092,22.3561,29000.0
2012-07-03 09:40:00,27.4,27.51,27.4,27.49,62900.0,22.3643,22.454,22.3643,22.4377,62900.0
2012-07-03 09:50:00,27.49,27.78,27.46,27.57,77700.0,22.4377,22.6744,22.4132,22.503,77700.0
2012-07-03 10:00:00,27.58,27.73,27.58,27.65,53300.0,22.5112,22.6336,22.5112,22.5683,53300.0
2012-07-03 10:10:00,27.66,27.7,27.59,27.67,55000.0,22.5765,22.6091,22.5193,22.5846,55000.0
2012-07-03 10:20:00,27.67,27.73,27.64,27.64,33500.0,22.5846,22.6336,22.5601,22.5601,33500.0
2012-07-03 10:30:00,27.65,27.8,27.61,27.73,53500.0,22.5683,22.6907,22.5357,22.6336,53500.0
2012-07-03 10:40:00,27.73,27.76,27.63,27.63,41100.0,22.6336,22.6581,22.552,22.552,41100.0
2012-07-03 10:50:00,27.63,27.7,27.61,27.67,35100.0,22.552,22.6091,22.5357,22.5846,35100.0
2012-07-03 11:00:00,27.67,27.69,27.64,27.69,57100.0,22.5846,22.601,22.5601,22.601,57100.0
2012-07-03 11:10:00,27.69,27.69,27.61,27.67,49500.0,22.601,22.601,22.5357,22.5846,49500.0
2012-07-03 11:20:00,27.66,27.68,27.64,27.68,32900.0,22.5765,22.5928,22.5601,22.5928,32900.0
2012-07-03 11:30:00,27.68,27.69,27.63,27.68,35100.0,22.5928,22.601,22.552,22.5928,35100.0
2012-07-03 11:40:00,27.67,27.7,27.64,27.68,47700.0,22.5846,22.6091,22.5601,22.5928,47700.0
2012-07-03 11:50:00,27.68,27.72,27.67,27.71,39500.0,22.5928,22.6254,22.5846,22.6173,39500.0
2012-07-03 12:00:00,27.71,27.73,27.61,27.63,95000.0,22.6173,22.6336,22.5357,22.552,95000.0
2012-07-03 12:10:00,27.62,27.64,27.55,27.61,58900.0,22.5438,22.5601,22.4867,22.5357,58900.0
2012-07-03 12:20:00,27.6,27.69,27.6,27.62,46600.0,22.5275,22.601,22.5275,22.5438,46600.0
2012-07-03 12:30:00,27.63,27.7,27.54,27.7,62100.0,22.552,22.6091,22.4785,22.6091,62100.0
2012-07-03 12:40:00,27.7,27.7,27.56,27.57,49200.0,22.6091,22.6091,22.4949,22.503,49200.0
2012-07-03 12:50:00,27.57,27.67,27.56,27.67,85900.0,22.503,22.5846,22.4949,22.5846,85900.0
2012-07-05 09:30:00,27.45,27.66,27.35,27.61,74400.0,22.4051,22.5765,22.3234,22.5357,74400.0
2012-07-05 09:40:00,27.63,27.66,27.42,27.45,50700.0,22.552,22.5765,22.3806,22.4051,50700.0
2012-07-05 09:50:00,27.45,27.49,27.26,27.3,48400.0,22.4051,22.4377,22.25,22.2826,48400.0
2012-07-05 10:00:00,27.34,27.36,27.25,27.28,34900.0,22.3153,22.3316,22.2418,22.2663,34900.0
2012-07-05 10:10:00,27.28,27.34,27.25,27.33,13800.0,22.2663,22.3153,22.2418,22.3071,13800.0
2012-07-05 10:20:00,27.33,27.4,27.3,27.39,23200.0,22.3071,22.3643,22.2826,22.3561,23200.0
2012-07-05 10:30:00,27.4,27.52,27.37,27.45,46300.0,22.3643,22.4622,22.3398,22.4051,46300.0
2012-07-05 10:40:00,27.47,27.56,27.46,27.54,37000.0,22.4214,22.4949,22.4132,22.4785,37000.0
2012-07-05 10:50:00,27.54,27.59,27.53,27.57,77000.0,22.4785,22.5193,22.4704,22.503,77000.0
2012-07-05 11:00:00,27.57,27.7,27.57,27.69,70500.0,22.503,22.6091,22.503,22.601,70500.0
2012-07-05 11:10:00,27.7,27.7,27.6,27.63,48500.0,22.6091,22.6091,22.5275,22.552,48500.0
2012-07-05 11:20:00,27.62,27.66,27.58,27.63,41900.0,22.5438,22.5765,22.5112,22.552,41900.0
2012-07-05 11:30:00,27.63,27.66,27.56,27.57,52000.0,22.552,22.5765,22.4949,22.503,52000.0
2012-07-05 11:40:00,27.58,27.66,27.54,27.64,34600.0,22.5112,22.5765,22.4785,22.5601,34600.0
2012-07-05 11:50:00,27.64,27.66,27.62,27.64,42400.0,22.5601,22.5765,22.5438,22.5601,42400.0
2012-07-05 12:00:00,27.65,27.66,27.63,27.65,54700.0,22.5683,22.5765,22.552,22.5683,54700.0
2012-07-05 12:10:00,27.65,27.67,27.64,27.64,33800.0,22.5683,22.5846,22.5601,22.5601,33800.0
2012-07-05 12:20:00,27.65,27.66,27.59,27.61,33500.0,22.5683,22.5765,22.5193,22.5357,33500.0
2012-07-05 12:30:00,27.62,27.66,27.59,27.65,34200.0,22.5438,22.5765,22.5193,22.5683,34200.0
2012-07-05 12:40:00,27.65,27.7,27.65,27.69,39200.0,22.5683,22.6091,22.5683,22.601,39200.0
2012-07-05 12:50:00,27.69,27.73,27.69,27.69,37900.0,22.601,22.6336,22.601,22.601,37900.0
2012-07-05 13:00:00,27.69,27.7,27.66,27.69,30200.0,22.601,22.6091,22.5765,22.601,30200.0
2012-07-05 13:10:00,27.7,27.7,27.64,27.65,27800.0,22.6091,22.6091,22.5601,22.5683,27800.0
2012-07-05 13:20:00,27.65,27.68,27.63,27.66,22100.0,22.5683,22.5928,22.552,22.5765,22100.0
2012-07-05 13:30:00,27.67,27.69,27.61,27.65,32800.0,22.5846,22.601,22.5357,22.5683,32800.0
2012-07-05 13:40:00,27.66,27.7,27.65,27.67,60900.0,22.5765,22.6091,22.5683,22.5846,60900.0
2012-07-05 13:50:00,27.67,27.71,27.66,27.71,31300.0,22.5846,22.6173,22.5765,22.6173,31300.0
2012-07-05 14:00:00,27.71,27.74,27.69,27.71,50100.0,22.6173,22.6418,22.601,22.6173,50100.0
2012-07-05 14:10:00,27.7,27.72,27.68,27.7,29500.0,22.6091,22.6254,22.5928,22.6091,29500.0
2012-07-05 14:20:00,27.69,27.7,27.68,27.69,20600.0,22.601,22.6091,22.5928,22.601,20600.0
2012-07-05 14:30:00,27.7,27.7,27.65,27.69,37500.0,22.6091,22.6091,22.5683,22.601,37500.0
2012-07-05 14:40:00,27.7,27.71,27.65,27.67,45300.0,22.6091,22.6173,22.5683,22.5846,45300.0
2012-07-05 14:50:00,27.66,27.7,27.66,27.68,21900.0,22.5765,22.6091,22.5765,22.5928,21900.0
2012-07-05 15:00:00,27.68,27.7,27.67,27.69,35100.0,22.5928,22.6091,22.5846,22.601,35100.0
2012-07-05 15:10:00,27.7,27.71,27.63,27.64,40200.0,22.6091,22.6173,22.552,22.5601,40200.0
2012-07-05 15:20:00,27.64,27.67,27.56,27.62,73600.0,22.5601,22.5846,22.4949,22.5438,73600.0
2012-07-05 15:30:00,27.62,27.68,27.6,27.67,58300.0,22.5438,22.5928,22.5275,22.5846,58300.0
2012-07-05 15:40:00,27.67,27.7,27.64,27.69,103500.0,22.5846,22.6091,22.5601,22.601,103500.0
2012-07-05 15:50:00,27.7,27.72,27.57,27.59,234200.0,22.6091,22.6254,22.503,22.5193,234200.0
2012-07-06 09:30:00,27.38,27.43,27.14,27.17,124300.0,22.3479,22.3887,22.152,22.1765,124300.0
2012-07-06 09:40:00,27.16,27.17,27.01,27.03,121800.0,22.1684,22.1765,22.0459,22.0623,121800.0
2012-07-06 09:50:00,27.04,27.05,26.85,26.95,126300.0,22.0704,22.0786,21.9153,21.997,126300.0
2012-07-06 10:00:00,26.96,26.96,26.7,26.73,69900.0,22.0051,22.0051,21.7929,21.8174,69900.0
2012-07-06 10:10:00,26.73,26.85,26.7,26.8,87200.0,21.8174,21.9153,21.7929,21.8745,87200.0
2012-07-06 10:20:00,26.81,26.95,26.8,26.82,22400.0,21.8827,21.997,21.8745,21.8909,22400.0
2012-07-06 10:30:00,26.82,26.85,26.75,26.78,67400.0,21.8909,21.9153,21.8337,21.8582,67400.0
2012-07-06 10:40:00,26.79,26.79,26.69,26.69,29500.0,21.8664,21.8664,21.7847,21.7847,29500.0
2012-07-06 10:50:00,26.69,26.7,26.62,26.65,40000.0,21.7847,21.7929,21.7276,21.7521,40000.0
2012-07-06 11:00:00,26.64,26.68,26.59,26.64,37100.0,21.7439,21.7766,21.7031,21.7439,37100.0
2012-07-06 11:10:00,26.65,26.72,26.62,26.7,38300.0,21.7521,21.8092,21.7276,21.7929,38300.0
2012-07-06 11:20:00,26.69,26.69,26.5,26.54,53900.0,21.7847,21.7847,21.6297,21.6623,53900.0
2012-07-06 11:30:00,26.53,26.55,26.44,26.54,52900.0,21.6542,21.6705,21.5807,21.6623,52900.0
2012-07-06 11:40:00,26.54,26.6,26.5,26.51,57600.0,21.6623,21.7113,21.6297,21.6378,57600.0
2012-07-06 11:50:00,26.51,26.51,26.31,26.36,96900.0,21.6378,21.6378,21.4746,21.5154,96900.0
2012-07-06 12:00:00,26.35,26.36,26.27,26.35,164400.0,21.5072,21.5154,21.4419,21.5072,164400.0
2012-07-06 12:10:00,26.35,26.4,26.26,26.28,59800.0,21.5072,21.548,21.4338,21.4501,59800.0
2012-07-06 12:20:00,26.29,26.31,26.2,26.21,26700.0,21.4583,21.4746,21.3848,21.393,26700.0
2012-07-06 12:30:00,26.2,26.27,26.15,26.17,22200.0,21.3848,21.4419,21.344,21.3603,22200.0
2012-07-06 12:40:00,26.17,26.35,26.17,26.33,28200.0,21.3603,21.5072,21.3603,21.4909,28200.0
2012-07-06 12:50:00,26.32,26.34,26.26,26.28,19000.0,21.4827,21.4991,21.4338,21.4501,19000.0
2012-07-06 13:00:00,26.28,26.29,26.21,26.22,23600.0,21.4501,21.4583,21.393,21.4011,23600.0
2012-07-06 13:10:00,26.2,26.25,26.15,26.24,29700.0,21.3848,21.4256,21.344,21.4175,29700.0
2012-07-06 13:20:00,26.23,26.23,26.16,26.19,17100.0,21.4093,21.4093,21.3522,21.3766,17100.0
2012-07-06 13:30:00,26.18,26.18,26.15,26.16,18000.0,21.3685,21.3685,21.344,21.3522,18000.0
2012-07-06 13:40:00,26.17,26.2,26.1,26.2,56100.0,21.3603,21.3848,21.3032,21.3848,56100.0
2012-07-06 13:50:00,26.2,26.24,26.19,26.23,29100.0,21.3848,21.4175,21.3766,21.4093,29100.0
2012-07-06 14:00:00,26.23,26.23,26.19,26.19,12800.0,21.4093,21.4093,21.3766,21.3766,12800.0
2012-07-06 14:10:00,26.19,26.22,26.17,26.19,30400.0,21.3766,21.4011,21.3603,21.3766,30400.0
2012-07-06 14:20:00,26.18,26.22,26.16,26.17,36200.0,21.3685,21.4011,21.3522,21.3603,36200.0
2012-07-06 14:30:00,26.18,26.2,26.17,26.19,25800.0,21.3685,21.3848,21.3603,21.3766,25800.0
2012-07-06 14:40:00,26.19,26.21,26.14,26.14,26900.0,21.3766,21.393,21.3358,21.3358,26900.0
2012-07-06 14:50:00,26.14,26.28,26.14,26.25,53400.0,21.3358,21.4501,21.3358,21.4256,53400.0
2012-07-06 15:00:00,26.24,26.26,26.19,26.24,35400.0,21.4175,21.4338,21.3766,21.4175,35400.0
2012-07-06 15:10:00,26.24,26.46,26.23,26.46,80000.0,21.4175,21.597,21.4093,21.597,80000.0
2012-07-06 15:20:00,26.45,26.6,26.44,26.6,68800.0,21.5889,21.7113,21.5807,21.7113,68800.0
2012-07-06 15:30:00,26.6,26.64,26.46,26.5,107700.0,21.7113,21.7439,21.597,21.6297,107700.0
2012-07-06 15:40:00,26.51,26.57,26.48,26.5,126000.0,21.6378,21.6868,21.6133,21.6297,126000.0
2012-07-06 15:50:00,26.5,26.54,26.44,26.49,229100.0,21.6297,21.6623,21.5807,21.6215,229100.0
2012-07-09 09:30:00,26.4,26.8,26.3,26.68,69100.0,21.548,21.8745,21.4664,21.7766,69100.0
2012-07-09 09:40:00,26.64,26.67,26.19,26.21,48700.0,21.7439,21.7684,21.3766,21.393,48700.0
2012-07-09 09:50:00,26.21,26.25,26.09,26.12,47200.0,21.393,21.4256,21.295,21.3195,47200.0
2012-07-09 10:00:00,26.07,26.11,25.97,26.07,247400.0,21.2787,21.3113,21.1971,21.2787,247400.0
2012-07-09 10:10:00,26.06,26.07,26.0,26.01,26100.0,21.2705,21.2787,21.2216,21.2297,26100.0
2012-07-09 10:20:00,26.01,26.08,25.94,26.03,34800.0,21.2297,21.2869,21.1726,21.246,34800.0
2012-07-09 10:30:00,26.03,26.11,26.01,26.08,34400.0,21.246,21.3113,21.2297,21.2869,34400.0
2012-07-09 10:40:00,26.07,26.25,26.07,26.24,67300.0,21.2787,21.4256,21.2787,21.4175,67300.0
2012-07-09 10:50:00,26.25,26.3,26.14,26.18,53800.0,21.4256,21.4664,21.3358,21.3685,53800.0
2012-07-09 11:00:00,26.17,26.19,26.14,26.14,17400.0,21.3603,21.3766,21.3358,21.3358,17400.0
2012-07-09 11:10:00,26.13,26.17,26.12,26.15,30100.0,21.3277,21.3603,21.3195,21.344,30100.0
2012-07-09 11:20:00,26.14,26.17,26.09,26.13,39800.0,21.3358,21.3603,21.295,21.3277,39800.0
2012-07-09 11:30:00,26.13,26.16,26.12,26.13,59000.0,21.3277,21.3522,21.3195,21.3277,59000.0
2012-07-09 11:40:00,26.14,26.24,26.12,26.24,54200.0,21.3358,21.4175,21.3195,21.4175,54200.0
2012-07-09 11:50:00,26.24,26.26,26.16,26.17,62800.0,21.4175,21.4338,21.3522,21.3603,62800.0
2012-07-09 12:00:00,26.17,26.21,26.15,26.2,53600.0,21.3603,21.393,21.344,21.3848,53600.0
2012-07-09 12:10:00,26.2,26.27,26.2,26.23,84100.0,21.3848,21.4419,21.3848,21.4093,84100.0
2012-07-09 12:20:00,26.24,26.3,26.19,26.2,51300.0,21.4175,21.4664,21.3766,21.3848,51300.0
2012-07-09 12:30:00,26.21,26.22,26.14,26.17,61600.0,21.393,21.4011,21.3358,21.3603,61600.0
2012-07-09 12:40:00,26.17,26.27,26.16,26.27,26300.0,21.3603,21.4419,21.3522,21.4419,26300.0
2012-07-09 12:50:00,26.27,26.35,26.27,26.34,49900.0,21.4419,21.5072,21.4419,21.4991,49900.0
2012-07-09 13:00:00,26.34,26.5,26.27,26.43,354100.0,21.4991,21.6297,21.4419,21.5725,354100.0
2012-07-09 13:10:00,26.44,26.6,26.44,26.59,130400.0,21.5807,21.7113,21.5807,21.7031,130400.0
2012-07-09 13:20:00,26.58,26.64,26.56,26.64,76300.0,21.695,21.7439,21.6786,21.7439,76300.0
2012-07-09 13:30:00,26.63,26.76,26.62,26.76,79900.0,21.7358,21.8419,21.7276,21.8419,79900.0
2012-07-09 13:40:00,26.75,26.92,26.75,26.91,213900.0,21.8337,21.9725,21.8337,21.9643,213900.0
2012-07-09 13:50:00,26.91,26.95,26.72,26.77,139400.0,21.9643,21.997,21.8092,21.85,139400.0
2012-07-09 14:00:00,26.76,26.81,26.73,26.73,47400.0,21.8419,21.8827,21.8174,21.8174,47400.0
2012-07-09 14:10:00,26.74,26.75,26.57,26.62,50400.0,21.8256,21.8337,21.6868,21.7276,50400.0
2012-07-09 14:20:00,26.61,26.61,26.56,26.56,25200.0,21.7194,21.7194,21.6786,21.6786,25200.0
2012-07-09 14:30:00,26.56,26.61,26.55,26.61,46500.0,21.6786,21.7194,21.6705,21.7194,46500.0
2012-07-09 14:40:00,26.6,26.61,26.54,26.56,59800.0,21.7113,21.7194,21.6623,21.6786,59800.0
2012-07-09 14:50:00,26.57,26.66,26.57,26.62,55800.0,21.6868,21.7603,21.6868,21.7276,55800.0
2012-07-09 15:00:00,26.61,26.69,26.59,26.69,54000.0,21.7194,21.7847,21.7031,21.7847,54000.0
2012-07-09 15:10:00,26.68,26.69,26.62,26.62,38800.0,21.7766,21.7847,21.7276,21.7276,38800.0
2012-07-09 15:20:00,26.62,26.64,26.57,26.58,77000.0,21.7276,21.7439,21.6868,21.695,77000.0
2012-07-09 15:30:00,26.59,26.6,26.52,26.59,74400.0,21.7031,21.7113,21.646,21.7031,74400.0
2012-07-09 15:40:00,26.59,26.6,26.55,26.6,193200.0,21.7031,21.7113,21.6705,21.7113,193200.0
2012-07-09 15:50:00,26.6,26.69,26.58,26.65,420400.0,21.7113,21.7847,21.695,21.7521,420400.0
2012-07-10 09:30:00,26.72,27.13,26.68,27.12,107800.0,21.8092,22.1439,21.7766,22.1357,107800.0
2012-07-10 09:40:00,27.11,27.18,26.91,26.97,93600.0,22.1276,22.1847,21.9643,22.0133,93600.0
2012-07-10 09:50:00,26.98,27.01,26.94,26.96,89300.0,22.0214,22.0459,21.9888,22.0051,89300.0
2012-07-10 10:00:00,26.96,26.97,26.74,26.77,93700.0,22.0051,22.0133,21.8256,21.85,93700.0
2012-07-10 10:10:00,26.78,26.78,26.56,26.56,54800.0,21.8582,21.8582,21.6786,21.6786,54800.0
2012-07-10 10:20:00,26.56,26.71,26.53,26.65,50500.0,21.6786,21.8011,21.6542,21.7521,50500.0
2012-07-10 10:30:00,26.65,26.69,26.55,26.55,77800.0,21.7521,21.7847,21.6705,21.6705,77800.0
2012-07-10 10:40:00,26.55,26.68,26.49,26.63,144500.0,21.6705,21.7766,21.6215,21.7358,144500.0
2012-07-10 10:50:00,26.62,26.65,26.43,26.49,98300.0,21.7276,21.7521,21.5725,21.6215,98300.0
2012-07-10 11:00:00,26.5,26.54,26.38,26.41,185300.0,21.6297,21.6623,21.5317,21.5562,185300.0
2012-07-10 11:10:00,26.42,26.56,26.4,26.55,53500.0,21.5644,21.6786,21.548,21.6705,53500.0
2012-07-10 11:20:00,26.56,26.66,26.56,26.61,149000.0,21.6786,21.7603,21.6786,21.7194,149000.0
2012-07-10 11:30:00,26.6,26.6,26.51,26.56,58500.0,21.7113,21.7113,21.6378,21.6786,58500.0
2012-07-10 11:40:00,26.55,26.6,26.51,26.53,63200.0,21.6705,21.7113,21.6378,21.6542,63200.0
2012-07-10 11:50:00,26.53,26.59,26.5,26.58,50900.0,21.6542,21.7031,21.6297,21.695,50900.0
2012-07-10 12:00:00,26.57,26.58,26.48,26.49,90200.0,21.6868,21.695,21.6133,21.6215,90200.0
2012-07-10 12:10:00,26.5,26.5,26.38,26.39,23200.0,21.6297,21.6297,21.5317,21.5399,23200.0
2012-07-10 12:20:00,26.4,26.42,26.36,26.37,83100.0,21.548,21.5644,21.5154,21.5236,83100.0
2012-07-10 12:30:00,26.37,26.44,26.36,26.44,90400.0,21.5236,21.5807,21.5154,21.5807,90400.0
2012-07-10 12:40:00,26.45,26.46,26.26,26.27,113100.0,21.5889,21.597,21.4338,21.4419,113100.0
2012-07-10 12:50:00,26.28,26.28,26.19,26.2,42300.0,21.4501,21.4501,21.3766,21.3848,42300.0
2012-07-10 13:00:00,26.2,26.2,26.1,26.16,32400.0,21.3848,21.3848,21.3032,21.3522,32400.0
2012-07-10 13:10:00,26.16,26.25,26.16,26.24,18000.0,21.3522,21.4256,21.3522,21.4175,18000.0
2012-07-10 13:20:00,26.24,26.24,26.1,26.12,54800.0,21.4175,21.4175,21.3032,21.3195,54800.0
2012-07-10 13:30:00,26.11,26.15,26.07,26.07,46700.0,21.3113,21.344,21.2787,21.2787,46700.0
2012-07-10 13:40:00,26.07,26.14,26.03,26.07,26400.0,21.2787,21.3358,21.246,21.2787,26400.0
2012-07-10 13:50:00,26.06,26.15,26.06,26.07,31700.0,21.2705,21.344,21.2705,21.2787,31700.0
2012-07-10 14:00:00,26.08,26.08,25.95,25.95,124400.0,21.2869,21.2869,21.1807,21.1807,124400.0
2012-07-10 14:10:00,25.95,25.96,25.83,25.84,38400.0,21.1807,21.1889,21.0828,21.091,38400.0
2012-07-10 14:20:00,25.84,25.88,25.79,25.81,66600.0,21.091,21.1236,21.0502,21.0665,66600.0
2012-07-10 14:30:00,25.81,25.83,25.73,25.81,53100.0,21.0665,21.0828,21.0012,21.0665,53100.0
2012-07-10 14:40:00,25.82,25.86,25.76,25.76,27500.0,21.0746,21.1073,21.0257,21.0257,27500.0
2012-07-10 14:50:00,25.76,25.76,25.64,25.71,52700.0,21.0257,21.0257,20.9277,20.9849,52700.0
2012-07-10 15:00:00,25.7,25.83,25.69,25.74,51900.0,20.9767,21.0828,20.9685,21.0093,51900.0
2012-07-10 15:10:00,25.75,25.78,25.7,25.72,35200.0,21.0175,21.042,20.9767,20.993,35200.0
2012-07-10 15:20:00,25.72,25.75,25.63,25.64,75400.0,20.993,21.0175,20.9196,20.9277,75400.0
2012-07-10 15:30:00,25.65,25.7,25.59,25.59,103800.0,20.9359,20.9767,20.8869,20.8869,103800.0
2012-07-10 15:40:00,25.6,25.77,25.58,25.7,206800.0,20.8951,21.0338,20.8787,20.9767,206800.0
2012-07-10 15:50:00,25.7,25.83,25.7,25.79,219700.0,20.9767,21.0828,20.9767,21.0502,219700.0
2012-07-11 09:30:00,25.83,25.97,25.68,25.82,56200.0,21.0828,21.1971,20.9604,21.0746,56200.0
2012-07-11 09:40:00,25.85,26.0,25.67,25.85,107200.0,21.0991,21.2216,20.9522,21.0991,107200.0
2012-07-11 09:50:00,25.86,26.14,25.84,26.03,117300.0,21.1073,21.3358,21.091,21.246,117300.0
2012-07-11 10:00:00,26.03,26.25,25.99,26.07,66500.0,21.246,21.4256,21.2134,21.2787,66500.0
2012-07-11 10:10:00,26.07,26.16,26.0,26.11,47500.0,21.2787,21.3522,21.2216,21.3113,47500.0
2012-07-11 10:20:00,26.12,26.21,26.09,26.14,87700.0,21.3195,21.393,21.295,21.3358,87700.0
2012-07-11 10:30:00,26.15,26.21,26.08,26.18,100800.0,21.344,21.393,21.2869,21.3685,100800.0
2012-07-11 10:40:00,26.18,26.19,26.05,26.08,98800.0,21.3685,21.3766,21.2624,21.2869,98800.0
2012-07-11 10:50:00,26.06,26.06,25.93,25.94,53200.0,21.2705,21.2705,21.1644,21.1726,53200.0
2012-07-11 11:00:00,25.93,26.09,25.93,26.02,124600.0,21.1644,21.295,21.1644,21.2379,124600.0
2012-07-11 11:10:00,26.01,26.04,25.9,25.93,94300.0,21.2297,21.2542,21.1399,21.1644,94300.0
2012-07-11 11:20:00,25.94,25.94,25.87,25.9,99000.0,21.1726,21.1726,21.1155,21.1399,99000.0
2012-07-11 11:30:00,25.9,26.0,25.84,25.96,196300.0,21.1399,21.2216,21.091,21.1889,196300.0
2012-07-11 11:40:00,25.96,26.06,25.95,26.06,35000.0,21.1889,21.2705,21.1807,21.2705,35000.0
2012-07-11 11:50:00,26.05,26.09,26.05,26.07,38300.0,21.2624,21.295,21.2624,21.2787,38300.0
2012-07-11 12:00:00,26.06,26.1,25.96,25.96,81200.0,21.2705,21.3032,21.1889,21.1889,81200.0
2012-07-11 12:10:00,25.96,26.0,25.94,26.0,25600.0,21.1889,21.2216,21.1726,21.2216,25600.0
2012-07-11 12:20:00,26.0,26.03,25.97,25.98,16500.0,21.2216,21.246,21.1971,21.2052,16500.0
2012-07-11 12:30:00,25.97,25.98,25.96,25.97,15700.0,21.1971,21.2052,21.1889,21.1971,15700.0
2012-07-11 12:40:00,25.96,25.99,25.95,25.96,19600.0,21.1889,21.2134,21.1807,21.1889,19600.0
2012-07-11 12:50:00,25.96,25.97,25.95,25.96,30600.0,21.1889,21.1971,21.1807,21.1889,30600.0
2012-07-11 13:00:00,25.95,25.95,25.83,25.83,40200.0,21.1807,21.1807,21.0828,21.0828,40200.0
2012-07-11 13:10:00,25.84,25.84,25.65,25.65,44800.0,21.091,21.091,20.9359,20.9359,44800.0
2012-07-11 13:20:00,25.65,25.75,25.64,25.73,30100.0,20.9359,21.0175,20.9277,21.0012,30100.0
2012-07-11 13:30:00,25.74,25.75,25.69,25.75,28600.0,21.0093,21.0175,20.9685,21.0175,28600.0
2012-07-11 13:40:00,25.75,25.83,25.75,25.79,30600.0,21.0175,21.0828,21.0175,21.0502,30600.0
2012-07-11 13:50:00,25.8,25.84,25.79,25.83,27100.0,21.0583,21.091,21.0502,21.0828,27100.0
2012-07-11 14:00:00,25.84,25.88,25.6,25.69,79200.0,21.091,21.1236,20.8951,20.9685,79200.0
2012-07-11 14:10:00,25.69,25.73,25.63,25.7,68100.0,20.9685,21.0012,20.9196,20.9767,68100.0
2012-07-11 14:20:00,25.69,25.69,25.56,25.68,62700.0,20.9685,20.9685,20.8624,20.9604,62700.0
2012-07-11 14:30:00,25.67,25.67,25.58,25.6,63200.0,20.9522,20.9522,20.8787,20.8951,63200.0
2012-07-11 14:40:00,25.59,25.67,25.58,25.65,65200.0,20.8869,20.9522,20.8787,20.9359,65200.0
2012-07-11 14:50:00,25.66,25.71,25.65,25.66,39300.0,20.944,20.9849,20.9359,20.944,39300.0
2012-07-11 15:00:00,25.66,25.75,25.66,25.74,66200.0,20.944,21.0175,20.944,21.0093,66200.0
2012-07-11 15:10:00,25.75,25.76,25.65,25.75,55900.0,21.0175,21.0257,20.9359,21.0175,55900.0
2012-07-11 15:20:00,25.76,25.78,25.65,25.71,69600.0,21.0257,21.042,20.9359,20.9849,69600.0
2012-07-11 15:30:00,25.7,25.73,25.67,25.72,71400.0,20.9767,21.0012,20.9522,20.993,71400.0
2012-07-11 15:40:00,25.73,25.93,25.73,25.91,111000.0,21.0012,21.1644,21.0012,21.1481,111000.0
2012-07-11 15:50:00,25.92,25.95,25.8,25.83,172600.0,21.1563,21.1807,21.0583,21.0828,172600.0
2012-07-12 09:30:00,25.65,25.72,25.4,25.4,55500.0,20.9359,20.993,20.7318,20.7318,55500.0
2012-07-12 09:40:00,25.41,25.41,25.1,25.18,88400.0,20.74,20.74,20.487,20.5523,88400.0
2012-07-12 09:50:00,25.16,25.26,25.08,25.23,76000.0,20.5359,20.6176,20.4706,20.5931,76000.0
2012-07-12 10:00:00,25.22,25.35,25.18,25.23,94700.0,20.5849,20.691,20.5523,20.5931,94700.0
2012-07-12 10:10:00,25.23,25.24,25.18,25.21,45200.0,20.5931,20.6012,20.5523,20.5768,45200.0
2012-07-12 10:20:00,25.21,25.24,25.15,25.21,65200.0,20.5768,20.6012,20.5278,20.5768,65200.0
2012-07-12 10:30:00,25.2,25.21,25.14,25.16,75100.0,20.5686,20.5768,20.5196,20.5359,75100.0
2012-07-12 10:40:00,25.16,25.2,25.05,25.2,55000.0,20.5359,20.5686,20.4462,20.5686,55000.0
2012-07-12 10:50:00,25.19,25.35,25.19,25.31,62400.0,20.5604,20.691,20.5604,20.6584,62400.0
2012-07-12 11:00:00,25.3,25.46,25.24,25.46,69500.0,20.6502,20.7808,20.6012,20.7808,69500.0
2012-07-12 11:10:00,25.46,25.6,25.44,25.6,126300.0,20.7808,20.8951,20.7645,20.8951,126300.0
2012-07-12 11:20:00,25.6,25.68,25.53,25.66,92200.0,20.8951,20.9604,20.8379,20.944,92200.0
2012-07-12 11:30:00,25.65,25.76,25.64,25.71,86700.0,20.9359,21.0257,20.9277,20.9849,86700.0
2012-07-12 11:40:00,25.71,26.07,25.69,26.06,217100.0,20.9849,21.2787,20.9685,21.2705,217100.0
2012-07-12 11:50:00,26.06,26.14,25.97,25.97,89700.0,21.2705,21.3358,21.1971,21.1971,89700.0
2012-07-12 12:00:00,25.97,26.01,25.93,25.99,43900.0,21.1971,21.2297,21.1644,21.2134,43900.0
2012-07-12 12:10:00,26.0,26.0,25.87,25.9,42000.0,21.2216,21.2216,21.1155,21.1399,42000.0
2012-07-12 12:20:00,25.9,25.92,25.88,25.91,31800.0,21.1399,21.1563,21.1236,21.1481,31800.0
2012-07-12 12:30:00,25.92,25.95,25.87,25.89,33800.0,21.1563,21.1807,21.1155,21.1318,33800.0
2012-07-12 12:40:00,25.89,25.96,25.86,25.91,32500.0,21.1318,21.1889,21.1073,21.1481,32500.0
2012-07-12 12:50:00,25.91,25.94,25.85,25.91,19100.0,21.1481,21.1726,21.0991,21.1481,19100.0
2012-07-12 13:00:00,25.91,25.95,25.86,25.94,65000.0,21.1481,21.1807,21.1073,21.1726,65000.0
2012-07-12 13:10:00,25.95,26.05,25.93,26.04,51300.0,21.1807,21.2624,21.1644,21.2542,51300.0
2012-07-12 13:20:00,26.03,26.21,26.01,26.1,134500.0,21.246,21.393,21.2297,21.3032,134500.0
2012-07-12 13:30:00,26.12,26.12,25.98,25.98,79400.0,21.3195,21.3195,21.2052,21.2052,79400.0
2012-07-12 13:40:00,25.99,26.08,25.98,26.04,50300.0,21.2134,21.2869,21.2052,21.2542,50300.0
2012-07-12 13:50:00,26.04,26.07,25.99,26.0,103200.0,21.2542,21.2787,21.2134,21.2216,103200.0
2012-07-12 14:00:00,26.0,26.09,25.92,26.09,59600.0,21.2216,21.295,21.1563,21.295,59600.0
2012-07-12 14:10:00,26.09,26.12,26.02,26.05,33400.0,21.295,21.3195,21.2379,21.2624,33400.0
2012-07-12 14:20:00,26.05,26.11,26.04,26.09,31800.0,21.2624,21.3113,21.2542,21.295,31800.0
2012-07-12 14:30:00,26.08,26.19,26.07,26.19,40300.0,21.2869,21.3766,21.2787,21.3766,40300.0
2012-07-12 14:40:00,26.19,26.24,26.09,26.11,42000.0,21.3766,21.4175,21.295,21.3113,42000.0
2012-07-12 14:50:00,26.13,26.24,26.12,26.24,39100.0,21.3277,21.4175,21.3195,21.4175,39100.0
2012-07-12 15:00:00,26.24,26.24,26.15,26.2,43600.0,21.4175,21.4175,21.344,21.3848,43600.0
2012-07-12 15:10:00,26.21,26.25,26.13,26.16,107500.0,21.393,21.4256,21.3277,21.3522,107500.0
2012-07-12 15:20:00,26.15,26.25,26.14,26.19,118100.0,21.344,21.4256,21.3358,21.3766,118100.0
2012-07-12 15:30:00,26.2,26.29,26.2,26.28,139200.0,21.3848,21.4583,21.3848,21.4501,139200.0
2012-07-12 15:40:00,26.28,26.43,26.28,26.35,183600.0,21.4501,21.5725,21.4501,21.5072,183600.0
2012-07-12 15:50:00,26.36,26.36,26.25,26.34,483000.0,21.5154,21.5154,21.4256,21.4991,483000.0
2012-07-13 09:30:00,26.34,26.5,26.24,26.37,104300.0,21.4991,21.6297,21.4175,21.5236,104300.0
2012-07-13 09:40:00,26.41,26.41,26.23,26.33,137400.0,21.5562,21.5562,21.4093,21.4909,137400.0
2012-07-13 09:50:00,26.33,26.4,26.15,26.34,112600.0,21.4909,21.548,21.344,21.4991,112600.0
2012-07-13 10:00:00,26.35,26.78,26.34,26.72,194600.0,21.5072,21.8582,21.4991,21.8092,194600.0
2012-07-13 10:10:00,26.72,26.84,26.7,26.77,142000.0,21.8092,21.9072,21.7929,21.85,142000.0
2012-07-13 10:20:00,26.76,26.8,26.71,26.77,84600.0,21.8419,21.8745,21.8011,21.85,84600.0
2012-07-13 10:30:00,26.77,26.95,26.76,26.92,190800.0,21.85,21.997,21.8419,21.9725,190800.0
2012-07-13 10:40:00,26.92,26.92,26.77,26.78,125800.0,21.9725,21.9725,21.85,21.8582,125800.0
2012-07-13 10:50:00,26.76,26.82,26.63,26.64,76000.0,21.8419,21.8909,21.7358,21.7439,76000.0
2012-07-13 11:00:00,26.65,26.73,26.57,26.65,65100.0,21.7521,21.8174,21.6868,21.7521,65100.0
2012-07-13 11:10:00,26.66,26.67,26.59,26.6,110400.0,21.7603,21.7684,21.7031,21.7113,110400.0
2012-07-13 11:20:00,26.6,26.63,26.59,26.63,75700.0,21.7113,21.7358,21.7031,21.7358,75700.0
2012-07-13 11:30:00,26.62,26.64,26.59,26.6,70800.0,21.7276,21.7439,21.7031,21.7113,70800.0
2012-07-13 11:40:00,26.61,26.64,26.6,26.6,126900.0,21.7194,21.7439,21.7113,21.7113,126900.0
2012-07-13 11:50:00,26.61,26.74,26.6,26.71,74900.0,21.7194,21.8256,21.7113,21.8011,74900.0
2012-07-13 12:00:00,26.7,26.75,26.69,26.74,20900.0,21.7929,21.8337,21.7847,21.8256,20900.0
2012-07-13 12:10:00,26.75,26.78,26.7,26.7,21700.0,21.8337,21.8582,21.7929,21.7929,21700.0
2012-07-13 12:20:00,26.7,26.73,26.67,26.71,24000.0,21.7929,21.8174,21.7684,21.8011,24000.0
2012-07-13 12:30:00,26.72,26.72,26.64,26.68,196900.0,21.8092,21.8092,21.7439,21.7766,196900.0
2012-07-13 12:40:00,26.69,26.69,26.65,26.65,27500.0,21.7847,21.7847,21.7521,21.7521,27500.0
2012-07-13 12:50:00,26.64,26.69,26.64,26.66,23700.0,21.7439,21.7847,21.7439,21.7603,23700.0
2012-07-13 13:00:00,26.66,26.68,26.64,26.65,43300.0,21.7603,21.7766,21.7439,21.7521,43300.0
2012-07-13 13:10:00,26.66,26.67,26.64,26.67,32300.0,21.7603,21.7684,21.7439,21.7684,32300.0
2012-07-13 13:20:00,26.67,26.72,26.67,26.7,138200.0,21.7684,21.8092,21.7684,21.7929,138200.0
2012-07-13 13:30:00,26.7,26.75,26.69,26.73,46300.0,21.7929,21.8337,21.7847,21.8174,46300.0
2012-07-13 13:40:00,26.73,26.76,26.73,26.73,49600.0,21.8174,21.8419,21.8174,21.8174,49600.0
2012-07-13 13:50:00,26.73,26.78,26.73,26.77,25700.0,21.8174,21.8582,21.8174,21.85,25700.0
2012-07-13 14:00:00,26.77,26.77,26.74,26.75,20600.0,21.85,21.85,21.8256,21.8337,20600.0
2012-07-13 14:10:00,26.75,26.81,26.72,26.8,44900.0,21.8337,21.8827,21.8092,21.8745,44900.0
2012-07-13 14:20:00,26.81,26.82,26.78,26.79,37200.0,21.8827,21.8909,21.8582,21.8664,37200.0
2012-07-13 14:30:00,26.79,26.8,26.75,26.77,30000.0,21.8664,21.8745,21.8337,21.85,30000.0
2012-07-13 14:40:00,26.77,26.81,26.76,26.8,24200.0,21.85,21.8827,21.8419,21.8745,24200.0
2012-07-13 14:50:00,26.82,26.82,26.77,26.81,56000.0,21.8909,21.8909,21.85,21.8827,56000.0
2012-07-13 15:00:00,26.8,26.9,26.8,26.88,56300.0,21.8745,21.9562,21.8745,21.9398,56300.0
2012-07-13 15:10:00,26.89,26.92,26.8,26.82,111000.0,21.948,21.9725,21.8745,21.8909,111000.0
2012-07-13 15:20:00,26.81,26.86,26.79,26.79,62100.0,21.8827,21.9235,21.8664,21.8664,62100.0
2012-07-13 15:30:00,26.79,26.82,26.75,26.79,106500.0,21.8664,21.8909,21.8337,21.8664,106500.0
2012-07-13 15:40:00,26.79,26.83,26.74,26.82,182600.0,21.8664,21.899,21.8256,21.8909,182600.0
2012-07-13 15:50:00,26.82,26.86,26.78,26.82,321200.0,21.8909,21.9235,21.8582,21.8909,321200.0
2012-07-16 09:30:00,26.55,26.73,26.32,26.37,64700.0,21.6705,21.8174,21.4827,21.5236,64700.0
2012-07-16 09:40:00,26.36,26.37,25.86,25.89,295200.0,21.5154,21.5236,21.1073,21.1318,295200.0
2012-07-16 09:50:00,25.88,26.01,25.8,25.84,80400.0,21.1236,21.2297,21.0583,21.091,80400.0
2012-07-16 10:00:00,25.85,25.88,25.6,25.62,137400.0,21.0991,21.1236,20.8951,20.9114,137400.0
2012-07-16 10:10:00,25.62,25.78,25.57,25.73,101900.0,20.9114,21.042,20.8706,21.0012,101900.0
2012-07-16 10:20:00,25.73,25.77,25.61,25.77,171900.0,21.0012,21.0338,20.9032,21.0338,171900.0
2012-07-16 10:30:00,25.76,25.98,25.76,25.91,69800.0,21.0257,21.2052,21.0257,21.1481,69800.0
2012-07-16 10:40:00,25.91,25.99,25.83,25.94,49300.0,21.1481,21.2134,21.0828,21.1726,49300.0
2012-07-16 10:50:00,25.94,26.16,25.93,26.09,163200.0,21.1726,21.3522,21.1644,21.295,163200.0
2012-07-16 11:00:00,26.09,26.1,26.0,26.01,48400.0,21.295,21.3032,21.2216,21.2297,48400.0
2012-07-16 11:10:00,26.01,26.15,26.0,26.14,29000.0,21.2297,21.344,21.2216,21.3358,29000.0
2012-07-16 11:20:00,26.14,26.15,26.05,26.07,34000.0,21.3358,21.344,21.2624,21.2787,34000.0
2012-07-16 11:30:00,26.08,26.12,25.98,26.1,80100.0,21.2869,21.3195,21.2052,21.3032,80100.0
2012-07-16 11:40:00,26.1,26.11,26.01,26.05,22900.0,21.3032,21.3113,21.2297,21.2624,22900.0
2012-07-16 11:50:00,26.05,26.05,26.0,26.01,105100.0,21.2624,21.2624,21.2216,21.2297,105100.0
2012-07-16 12:00:00,26.02,26.11,26.0,26.02,32600.0,21.2379,21.3113,21.2216,21.2379,32600.0
2012-07-16 12:10:00,26.02,26.03,25.98,26.02,97000.0,21.2379,21.246,21.2052,21.2379,97000.0
2012-07-16 12:20:00,26.03,26.04,26.0,26.03,31700.0,21.246,21.2542,21.2216,21.246,31700.0
2012-07-16 12:30:00,26.03,26.12,25.99,26.0,41300.0,21.246,21.3195,21.2134,21.2216,41300.0
2012-07-16 12:40:00,26.0,26.04,26.0,26.04,25300.0,21.2216,21.2542,21.2216,21.2542,25300.0
2012-07-16 12:50:00,26.04,26.08,26.02,26.05,30900.0,21.2542,21.2869,21.2379,21.2624,30900.0
2012-07-16 13:00:00,26.05,26.07,26.04,26.06,15900.0,21.2624,21.2787,21.2542,21.2705,15900.0
2012-07-16 13:10:00,26.05,26.05,26.0,26.03,26300.0,21.2624,21.2624,21.2216,21.246,26300.0
2012-07-16 13:20:00,26.02,26.06,26.0,26.03,29400.0,21.2379,21.2705,21.2216,21.246,29400.0
2012-07-16 13:30:00,26.03,26.07,26.0,26.01,34700.0,21.246,21.2787,21.2216,21.2297,34700.0
2012-07-16 13:40:00,26.0,26.07,26.0,26.02,55600.0,21.2216,21.2787,21.2216,21.2379,55600.0
2012-07-16 13:50:00,26.01,26.1,26.01,26.05,38400.0,21.2297,21.3032,21.2297,21.2624,38400.0
2012-07-16 14:00:00,26.05,26.1,26.03,26.03,72800.0,21.2624,21.3032,21.246,21.246,72800.0
2012-07-16 14:10:00,26.04,26.05,26.0,26.04,60600.0,21.2542,21.2624,21.2216,21.2542,60600.0
2012-07-16 14:20:00,26.03,26.04,25.93,25.94,142600.0,21.246,21.2542,21.1644,21.1726,142600.0
2012-07-16 14:30:00,25.94,25.96,25.8,25.81,113300.0,21.1726,21.1889,21.0583,21.0665,113300.0
2012-07-16 14:40:00,25.81,25.87,25.8,25.81,123900.0,21.0665,21.1155,21.0583,21.0665,123900.0
2012-07-16 14:50:00,25.81,25.84,25.75,25.82,127200.0,21.0665,21.091,21.0175,21.0746,127200.0
2012-07-16 15:00:00,25.83,25.91,25.8,25.9,116600.0,21.0828,21.1481,21.0583,21.1399,116600.0
2012-07-16 15:10:00,25.9,25.96,25.9,25.94,136000.0,21.1399,21.1889,21.1399,21.1726,136000.0
2012-07-16 15:20:00,25.94,25.98,25.93,25.94,123800.0,21.1726,21.2052,21.1644,21.1726,123800.0
2012-07-16 15:30:00,25.93,25.93,25.79,25.82,158000.0,21.1644,21.1644,21.0502,21.0746,158000.0
2012-07-16 15:40:00,25.82,25.84,25.75,25.79,284100.0,21.0746,21.091,21.0175,21.0502,284100.0
2012-07-16 15:50:00,25.79,25.87,25.79,25.86,350200.0,21.0502,21.1155,21.0502,21.1073,350200.0
2012-07-17 09:30:00,26.0,26.15,25.86,25.92,90700.0,21.2216,21.344,21.1073,21.1563,90700.0
2012-07-17 09:40:00,25.9,25.95,25.72,25.77,214600.0,21.1399,21.1807,20.993,21.0338,214600.0
2012-07-17 09:50:00,25.72,26.01,25.72,25.99,56900.0,20.993,21.2297,20.993,21.2134,56900.0
2012-07-17 10:00:00,25.94,25.94,25.67,25.79,130600.0,21.1726,21.1726,20.9522,21.0502,130600.0
2012-07-17 10:10:00,25.78,25.89,25.72,25.77,93300.0,21.042,21.1318,20.993,21.0338,93300.0
2012-07-17 10:20:00,25.78,25.83,25.64,25.7,83000.0,21.042,21.0828,20.9277,20.9767,83000.0
2012-07-17 10:30:00,25.68,25.68,25.33,25.37,96800.0,20.9604,20.9604,20.6747,20.7073,96800.0
2012-07-17 10:40:00,25.35,25.39,25.25,25.38,70400.0,20.691,20.7237,20.6094,20.7155,70400.0
2012-07-17 10:50:00,25.38,25.44,25.33,25.44,64100.0,20.7155,20.7645,20.6747,20.7645,64100.0
2012-07-17 11:00:00,25.44,25.53,25.43,25.5,39200.0,20.7645,20.8379,20.7563,20.8135,39200.0
2012-07-17 11:10:00,25.51,25.6,25.49,25.55,54600.0,20.8216,20.8951,20.8053,20.8543,54600.0
2012-07-17 11:20:00,25.54,25.55,25.38,25.38,73900.0,20.8461,20.8543,20.7155,20.7155,73900.0
2012-07-17 11:30:00,25.39,25.57,25.34,25.54,113700.0,20.7237,20.8706,20.6829,20.8461,113700.0
2012-07-17 11:40:00,25.55,25.66,25.52,25.62,53000.0,20.8543,20.944,20.8298,20.9114,53000.0
2012-07-17 11:50:00,25.63,25.65,25.55,25.65,52100.0,20.9196,20.9359,20.8543,20.9359,52100.0
2012-07-17 12:00:00,25.65,25.85,25.65,25.78,89300.0,20.9359,21.0991,20.9359,21.042,89300.0
2012-07-17 12:10:00,25.78,25.81,25.65,25.65,151700.0,21.042,21.0665,20.9359,20.9359,151700.0
2012-07-17 12:20:00,25.65,25.72,25.59,25.64,81700.0,20.9359,20.993,20.8869,20.9277,81700.0
2012-07-17 12:30:00,25.64,25.71,25.64,25.66,42200.0,20.9277,20.9849,20.9277,20.944,42200.0
2012-07-17 12:40:00,25.65,25.65,25.59,25.61,31100.0,20.9359,20.9359,20.8869,20.9032,31100.0
2012-07-17 12:50:00,25.61,25.61,25.42,25.42,67300.0,20.9032,20.9032,20.7482,20.7482,67300.0
2012-07-17 13:00:00,25.42,25.48,25.35,25.44,103700.0,20.7482,20.7971,20.691,20.7645,103700.0
2012-07-17 13:10:00,25.44,25.51,25.43,25.49,45900.0,20.7645,20.8216,20.7563,20.8053,45900.0
2012-07-17 13:20:00,25.5,25.58,25.49,25.54,75900.0,20.8135,20.8787,20.8053,20.8461,75900.0
2012-07-17 13:30:00,25.54,25.64,25.54,25.64,48100.0,20.8461,20.9277,20.8461,20.9277,48100.0
2012-07-17 13:40:00,25.64,25.74,25.64,25.7,55200.0,20.9277,21.0093,20.9277,20.9767,55200.0
2012-07-17 13:50:00,25.7,25.73,25.62,25.62,74400.0,20.9767,21.0012,20.9114,20.9114,74400.0
2012-07-17 14:00:00,25.62,25.74,25.62,25.73,31400.0,20.9114,21.0093,20.9114,21.0012,31400.0
2012-07-17 14:10:00,25.73,25.73,25.64,25.64,34900.0,21.0012,21.0012,20.9277,20.9277,34900.0
2012-07-17 14:20:00,25.63,25.7,25.61,25.7,64100.0,20.9196,20.9767,20.9032,20.9767,64100.0
2012-07-17 14:30:00,25.71,25.74,25.67,25.71,61000.0,20.9849,21.0093,20.9522,20.9849,61000.0
2012-07-17 14:40:00,25.71,25.75,25.69,25.7,56500.0,20.9849,21.0175,20.9685,20.9767,56500.0
2012-07-17 14:50:00,25.72,25.74,25.68,25.7,84100.0,20.993,21.0093,20.9604,20.9767,84100.0
2012-07-17 15:00:00,25.7,25.73,25.67,25.71,166800.0,20.9767,21.0012,20.9522,20.9849,166800.0
2012-07-17 15:10:00,25.71,25.71,25.62,25.67,97600.0,20.9849,20.9849,20.9114,20.9522,97600.0
2012-07-17 15:20:00,25.67,25.69,25.53,25.54,52300.0,20.9522,20.9685,20.8379,20.8461,52300.0
2012-07-17 15:30:00,25.55,25.66,25.44,25.46,177000.0,20.8543,20.944,20.7645,20.7808,177000.0
2012-07-17 15:40:00,25.46,25.55,25.44,25.53,129600.0,20.7808,20.8543,20.7645,20.8379,129600.0
2012-07-17 15:50:00,25.53,25.6,25.49,25.52,264100.0,20.8379,20.8951,20.8053,20.8298,264100.0
2012-07-18 09:30:00,25.39,26.21,25.39,26.11,110900.0,20.7237,21.393,20.7237,21.3113,110900.0
2012-07-18 09:40:00,26.12,26.39,26.05,26.35,165200.0,21.3195,21.5399,21.2624,21.5072,165200.0
2012-07-18 09:50:00,26.37,26.74,26.33,26.62,217100.0,21.5236,21.8256,21.4909,21.7276,217100.0
2012-07-18 10:00:00,26.66,26.68,26.4,26.59,181000.0,21.7603,21.7766,21.548,21.7031,181000.0
2012-07-18 10:10:00,26.59,26.69,26.54,26.59,119300.0,21.7031,21.7847,21.6623,21.7031,119300.0
2012-07-18 10:20:00,26.62,26.62,26.44,26.45,102300.0,21.7276,21.7276,21.5807,21.5889,102300.0
2012-07-18 10:30:00,26.43,26.48,26.34,26.38,160400.0,21.5725,21.6133,21.4991,21.5317,160400.0
2012-07-18 10:40:00,26.37,26.38,26.18,26.29,186800.0,21.5236,21.5317,21.3685,21.4583,186800.0
2012-07-18 10:50:00,26.3,26.51,26.29,26.5,112600.0,21.4664,21.6378,21.4583,21.6297,112600.0
2012-07-18 11:00:00,26.5,26.5,26.33,26.39,88600.0,21.6297,21.6297,21.4909,21.5399,88600.0
2012-07-18 11:10:00,26.39,26.47,26.39,26.45,63000.0,21.5399,21.6052,21.5399,21.5889,63000.0
2012-07-18 11:20:00,26.46,26.48,26.36,26.36,76900.0,21.597,21.6133,21.5154,21.5154,76900.0
2012-07-18 11:30:00,26.37,26.54,26.37,26.5,164400.0,21.5236,21.6623,21.5236,21.6297,164400.0
2012-07-18 11:40:00,26.5,26.55,26.48,26.5,61100.0,21.6297,21.6705,21.6133,21.6297,61100.0
2012-07-18 11:50:00,26.5,26.5,26.45,26.49,51100.0,21.6297,21.6297,21.5889,21.6215,51100.0
2012-07-18 12:00:00,26.49,26.54,26.48,26.54,70100.0,21.6215,21.6623,21.6133,21.6623,70100.0
2012-07-18 12:10:00,26.55,26.63,26.51,26.62,76400.0,21.6705,21.7358,21.6378,21.7276,76400.0
2012-07-18 12:20:00,26.63,26.65,26.55,26.63,128000.0,21.7358,21.7521,21.6705,21.7358,128000.0
2012-07-18 12:30:00,26.64,26.85,26.64,26.78,120400.0,21.7439,21.9153,21.7439,21.8582,120400.0
2012-07-18 12:40:00,26.77,26.77,26.69,26.74,44400.0,21.85,21.85,21.7847,21.8256,44400.0
2012-07-18 12:50:00,26.73,26.74,26.67,26.73,172200.0,21.8174,21.8256,21.7684,21.8174,172200.0
2012-07-18 13:00:00,26.72,26.74,26.68,26.73,28100.0,21.8092,21.8256,21.7766,21.8174,28100.0
2012-07-18 13:10:00,26.73,26.77,26.71,26.75,32300.0,21.8174,21.85,21.8011,21.8337,32300.0
2012-07-18 13:20:00,26.75,26.76,26.7,26.71,24000.0,21.8337,21.8419,21.7929,21.8011,24000.0
2012-07-18 13:30:00,26.7,26.72,26.62,26.64,45400.0,21.7929,21.8092,21.7276,21.7439,45400.0
2012-07-18 13:40:00,26.64,26.68,26.6,26.65,81400.0,21.7439,21.7766,21.7113,21.7521,81400.0
2012-07-18 13:50:00,26.65,26.65,26.5,26.52,91000.0,21.7521,21.7521,21.6297,21.646,91000.0
2012-07-18 14:00:00,26.53,26.61,26.52,26.57,62900.0,21.6542,21.7194,21.646,21.6868,62900.0
2012-07-18 14:10:00,26.57,26.66,26.57,26.63,44100.0,21.6868,21.7603,21.6868,21.7358,44100.0
2012-07-18 14:20:00,26.63,26.67,26.58,26.65,49100.0,21.7358,21.7684,21.695,21.7521,49100.0
2012-07-18 14:30:00,26.65,26.66,26.5,26.51,93000.0,21.7521,21.7603,21.6297,21.6378,93000.0
2012-07-18 14:40:00,26.51,26.56,26.48,26.5,185300.0,21.6378,21.6786,21.6133,21.6297,185300.0
2012-07-18 14:50:00,26.5,26.62,26.49,26.6,79300.0,21.6297,21.7276,21.6215,21.7113,79300.0
2012-07-18 15:00:00,26.62,26.7,26.62,26.69,80600.0,21.7276,21.7929,21.7276,21.7847,80600.0
2012-07-18 15:10:00,26.69,26.74,26.68,26.71,64800.0,21.7847,21.8256,21.7766,21.8011,64800.0
2012-07-18 15:20:00,26.71,26.75,26.69,26.73,104400.0,21.8011,21.8337,21.7847,21.8174,104400.0
2012-07-18 15:30:00,26.74,26.75,26.68,26.72,203400.0,21.8256,21.8337,21.7766,21.8092,203400.0
2012-07-18 15:40:00,26.72,26.73,26.58,26.59,348400.0,21.8092,21.8174,21.695,21.7031,348400.0
2012-07-18 15:50:00,26.6,26.67,26.57,26.66,527700.0,21.7113,21.7684,21.6868,21.7603,527700.0
2012-07-19 09:30:00,28.95,29.6,28.5,29.36,2164100.0,23.6294,24.1599,23.2621,23.964,2164100.0
2012-07-19 09:40:00,29.36,29.75,29.12,29.21,1283600.0,23.964,24.2824,23.7681,23.8416,1283600.0
2012-07-19 09:50:00,29.21,29.24,28.9,29.21,582100.0,23.8416,23.8661,23.5886,23.8416,582100.0
2012-07-19 10:00:00,29.18,29.23,28.95,29.02,759100.0,23.8171,23.8579,23.6294,23.6865,759100.0
2012-07-19 10:10:00,29.01,29.03,28.8,28.93,555800.0,23.6784,23.6947,23.507,23.6131,555800.0
2012-07-19 10:20:00,28.94,29.0,28.9,28.97,414600.0,23.6212,23.6702,23.5886,23.6457,414600.0
2012-07-19 10:30:00,28.98,29.03,28.65,28.75,657600.0,23.6539,23.6947,23.3845,23.4661,657600.0
2012-07-19 10:40:00,28.75,29.03,28.75,28.96,813500.0,23.4661,23.6947,23.4661,23.6376,813500.0
2012-07-19 10:50:00,28.98,29.19,28.95,29.0,250000.0,23.6539,23.8253,23.6294,23.6702,250000.0
2012-07-19 11:00:00,29.01,29.22,29.01,29.2,206600.0,23.6784,23.8498,23.6784,23.8334,206600.0
2012-07-19 11:10:00,29.19,29.23,28.81,28.86,317100.0,23.8253,23.8579,23.5151,23.5559,317100.0
2012-07-19 11:20:00,28.86,29.03,28.76,29.0,395500.0,23.5559,23.6947,23.4743,23.6702,395500.0
2012-07-19 11:30:00,28.99,29.0,28.87,28.99,183000.0,23.662,23.6702,23.5641,23.662,183000.0
2012-07-19 11:40:00,28.99,29.0,28.85,28.99,123300.0,23.662,23.6702,23.5478,23.662,123300.0
2012-07-19 11:50:00,28.99,29.1,28.95,29.03,191300.0,23.662,23.7518,23.6294,23.6947,191300.0
2012-07-19 12:00:00,29.04,29.1,29.01,29.1,113300.0,23.7028,23.7518,23.6784,23.7518,113300.0
2012-07-19 12:10:00,29.09,29.14,29.05,29.13,175800.0,23.7437,23.7845,23.711,23.7763,175800.0
2012-07-19 12:20:00,29.14,29.17,29.09,29.11,140400.0,23.7845,23.809,23.7437,23.76,140400.0
2012-07-19 12:30:00,29.12,29.13,29.09,29.11,92700.0,23.7681,23.7763,23.7437,23.76,92700.0
2012-07-19 12:40:00,29.11,29.14,29.06,29.09,98900.0,23.76,23.7845,23.7192,23.7437,98900.0
2012-07-19 12:50:00,29.09,29.11,29.05,29.07,129800.0,23.7437,23.76,23.711,23.7273,129800.0
2012-07-19 13:00:00,29.07,29.19,29.07,29.13,152600.0,23.7273,23.8253,23.7273,23.7763,152600.0
2012-07-19 13:10:00,29.12,29.14,28.9,28.98,267700.0,23.7681,23.7845,23.5886,23.6539,267700.0
2012-07-19 13:20:00,28.99,29.02,28.91,28.93,142000.0,23.662,23.6865,23.5967,23.6131,142000.0
2012-07-19 13:30:00,28.95,29.01,28.93,28.96,87900.0,23.6294,23.6784,23.6131,23.6376,87900.0
2012-07-19 13:40:00,28.95,29.04,28.91,28.96,226700.0,23.6294,23.7028,23.5967,23.6376,226700.0
2012-07-19 13:50:00,28.95,29.0,28.81,28.93,228600.0,23.6294,23.6702,23.5151,23.6131,228600.0
2012-07-19 14:00:00,28.93,29.01,28.93,29.0,334900.0,23.6131,23.6784,23.6131,23.6702,334900.0
2012-07-19 14:10:00,29.01,29.01,28.94,28.98,142500.0,23.6784,23.6784,23.6212,23.6539,142500.0
2012-07-19 14:20:00,28.98,29.01,28.94,28.99,99600.0,23.6539,23.6784,23.6212,23.662,99600.0
2012-07-19 14:30:00,28.99,29.05,28.94,29.0,552300.0,23.662,23.711,23.6212,23.6702,552300.0
2012-07-19 14:40:00,29.0,29.01,28.93,28.99,118600.0,23.6702,23.6784,23.6131,23.662,118600.0
2012-07-19 14:50:00,28.99,29.01,28.97,29.0,182300.0,23.662,23.6784,23.6457,23.6702,182300.0
2012-07-19 15:00:00,28.99,29.03,28.98,28.99,243600.0,23.662,23.6947,23.6539,23.662,243600.0
2012-07-19 15:10:00,28.99,29.05,28.96,29.05,207000.0,23.662,23.711,23.6376,23.711,207000.0
2012-07-19 15:20:00,29.05,29.07,28.97,29.05,302900.0,23.711,23.7273,23.6457,23.711,302900.0
2012-07-19 15:30:00,29.04,29.12,29.03,29.09,308100.0,23.7028,23.7681,23.6947,23.7437,308100.0
2012-07-19 15:40:00,29.1,29.2,29.09,29.17,332100.0,23.7518,23.8334,23.7437,23.809,332100.0
2012-07-19 15:50:00,29.17,29.26,29.12,29.17,730200.0,23.809,23.8824,23.7681,23.809,730200.0
2012-07-20 09:30:00,28.54,28.86,28.52,28.65,279400.0,23.2947,23.5559,23.2784,23.3845,279400.0
2012-07-20 09:40:00,28.68,28.95,28.58,28.9,203300.0,23.409,23.6294,23.3274,23.5886,203300.0
2012-07-20 09:50:00,28.91,28.91,28.7,28.83,142000.0,23.5967,23.5967,23.4253,23.5314,142000.0
2012-07-20 10:00:00,28.83,28.97,28.76,28.97,177600.0,23.5314,23.6457,23.4743,23.6457,177600.0
2012-07-20 10:10:00,28.97,28.99,28.88,28.95,122200.0,23.6457,23.662,23.5723,23.6294,122200.0
2012-07-20 10:20:00,28.96,28.97,28.72,28.72,155000.0,23.6376,23.6457,23.4417,23.4417,155000.0
2012-07-20 10:30:00,28.72,28.75,28.56,28.64,133200.0,23.4417,23.4661,23.3111,23.3764,133200.0
2012-07-20 10:40:00,28.62,28.62,28.44,28.48,167400.0,23.36,23.36,23.2131,23.2458,167400.0
2012-07-20 10:50:00,28.49,28.79,28.46,28.79,264600.0,23.2539,23.4988,23.2294,23.4988,264600.0
2012-07-20 11:00:00,28.79,28.96,28.71,28.89,115800.0,23.4988,23.6376,23.4335,23.5804,115800.0
2012-07-20 11:10:00,28.9,28.97,28.77,28.77,97800.0,23.5886,23.6457,23.4825,23.4825,97800.0
2012-07-20 11:20:00,28.75,28.88,28.75,28.83,190400.0,23.4661,23.5723,23.4661,23.5314,190400.0
2012-07-20 11:30:00,28.83,28.85,28.64,28.65,129800.0,23.5314,23.5478,23.3764,23.3845,129800.0
2012-07-20 11:40:00,28.65,28.65,28.53,28.63,88200.0,23.3845,23.3845,23.2866,23.3682,88200.0
2012-07-20 11:50:00,28.62,28.64,28.54,28.55,118100.0,23.36,23.3764,23.2947,23.3029,118100.0
2012-07-20 12:00:00,28.55,28.6,28.51,28.55,64200.0,23.3029,23.3437,23.2703,23.3029,64200.0
2012-07-20 12:10:00,28.55,28.6,28.49,28.54,48300.0,23.3029,23.3437,23.2539,23.2947,48300.0
2012-07-20 12:20:00,28.53,28.53,28.49,28.51,31600.0,23.2866,23.2866,23.2539,23.2703,31600.0
2012-07-20 12:30:00,28.51,28.52,28.44,28.48,59200.0,23.2703,23.2784,23.2131,23.2458,59200.0
2012-07-20 12:40:00,28.49,28.64,28.47,28.64,49600.0,23.2539,23.3764,23.2376,23.3764,49600.0
2012-07-20 12:50:00,28.64,28.7,28.62,28.69,42200.0,23.3764,23.4253,23.36,23.4172,42200.0
2012-07-20 13:00:00,28.69,28.69,28.6,28.62,59300.0,23.4172,23.4172,23.3437,23.36,59300.0
2012-07-20 13:10:00,28.63,28.64,28.53,28.53,42900.0,23.3682,23.3764,23.2866,23.2866,42900.0
2012-07-20 13:20:00,28.55,28.55,28.46,28.48,43900.0,23.3029,23.3029,23.2294,23.2458,43900.0
2012-07-20 13:30:00,28.47,28.53,28.45,28.47,38100.0,23.2376,23.2866,23.2213,23.2376,38100.0
2012-07-20 13:40:00,28.46,28.48,28.38,28.45,51600.0,23.2294,23.2458,23.1641,23.2213,51600.0
2012-07-20 13:50:00,28.46,28.5,28.41,28.49,41800.0,23.2294,23.2621,23.1886,23.2539,41800.0
2012-07-20 14:00:00,28.5,28.54,28.46,28.54,53200.0,23.2621,23.2947,23.2294,23.2947,53200.0
2012-07-20 14:10:00,28.54,28.69,28.53,28.69,84500.0,23.2947,23.4172,23.2866,23.4172,84500.0
2012-07-20 14:20:00,28.69,28.7,28.62,28.64,66200.0,23.4172,23.4253,23.36,23.3764,66200.0
2012-07-20 14:30:00,28.65,28.65,28.57,28.58,84700.0,23.3845,23.3845,23.3192,23.3274,84700.0
2012-07-20 14:40:00,28.58,28.61,28.51,28.61,78700.0,23.3274,23.3519,23.2703,23.3519,78700.0
2012-07-20 14:50:00,28.61,28.63,28.56,28.59,76000.0,23.3519,23.3682,23.3111,23.3356,76000.0
2012-07-20 15:00:00,28.59,28.61,28.53,28.61,133300.0,23.3356,23.3519,23.2866,23.3519,133300.0
2012-07-20 15:10:00,28.6,28.61,28.54,28.56,75900.0,23.3437,23.3519,23.2947,23.3111,75900.0
2012-07-20 15:20:00,28.56,28.64,28.52,28.63,76200.0,23.3111,23.3764,23.2784,23.3682,76200.0
2012-07-20 15:30:00,28.63,28.63,28.51,28.54,169700.0,23.3682,23.3682,23.2703,23.2947,169700.0
2012-07-20 15:40:00,28.55,28.62,28.54,28.61,127700.0,23.3029,23.36,23.2947,23.3519,127700.0
2012-07-20 15:50:00,28.61,28.63,28.54,28.58,339300.0,23.3519,23.3682,23.2947,23.3274,339300.0
2012-07-23 09:30:00,28.03,28.03,27.27,27.28,252900.0,22.8785,22.8785,22.2582,22.2663,252900.0
2012-07-23 09:40:00,27.3,27.59,27.27,27.49,515000.0,22.2826,22.5193,22.2582,22.4377,515000.0
2012-07-23 09:50:00,27.49,27.65,27.47,27.52,269400.0,22.4377,22.5683,22.4214,22.4622,269400.0
2012-07-23 10:00:00,27.52,27.59,27.45,27.5,229400.0,22.4622,22.5193,22.4051,22.4459,229400.0
2012-07-23 10:10:00,27.5,27.62,27.49,27.61,142000.0,22.4459,22.5438,22.4377,22.5357,142000.0
2012-07-23 10:20:00,27.6,27.66,27.55,27.66,70500.0,22.5275,22.5765,22.4867,22.5765,70500.0
2012-07-23 10:30:00,27.64,27.75,27.6,27.72,261500.0,22.5601,22.6499,22.5275,22.6254,261500.0
2012-07-23 10:40:00,27.71,27.75,27.64,27.68,167800.0,22.6173,22.6499,22.5601,22.5928,167800.0
2012-07-23 10:50:00,27.67,27.93,27.67,27.91,131800.0,22.5846,22.7969,22.5846,22.7805,131800.0
2012-07-23 11:00:00,27.91,27.97,27.84,27.94,81700.0,22.7805,22.8295,22.7234,22.805,81700.0
2012-07-23 11:10:00,27.94,27.98,27.85,27.89,108100.0,22.805,22.8377,22.7316,22.7642,108100.0
2012-07-23 11:20:00,27.89,27.95,27.79,27.89,121500.0,22.7642,22.8132,22.6826,22.7642,121500.0
2012-07-23 11:30:00,27.89,27.91,27.55,27.6,301800.0,22.7642,22.7805,22.4867,22.5275,301800.0
2012-07-23 11:40:00,27.6,27.78,27.6,27.77,46800.0,22.5275,22.6744,22.5275,22.6663,46800.0
2012-07-23 11:50:00,27.77,27.81,27.62,27.62,41800.0,22.6663,22.6989,22.5438,22.5438,41800.0
2012-07-23 12:00:00,27.62,27.75,27.61,27.62,47700.0,22.5438,22.6499,22.5357,22.5438,47700.0
2012-07-23 12:10:00,27.62,27.65,27.52,27.56,44100.0,22.5438,22.5683,22.4622,22.4949,44100.0
2012-07-23 12:20:00,27.56,27.64,27.52,27.59,50200.0,22.4949,22.5601,22.4622,22.5193,50200.0
2012-07-23 12:30:00,27.59,27.67,27.54,27.63,59700.0,22.5193,22.5846,22.4785,22.552,59700.0
2012-07-23 12:40:00,27.63,27.68,27.55,27.65,69300.0,22.552,22.5928,22.4867,22.5683,69300.0
2012-07-23 12:50:00,27.64,27.69,27.61,27.63,61600.0,22.5601,22.601,22.5357,22.552,61600.0
2012-07-23 13:00:00,27.63,27.63,27.53,27.59,100500.0,22.552,22.552,22.4704,22.5193,100500.0
2012-07-23 13:10:00,27.61,27.63,27.53,27.6,79100.0,22.5357,22.552,22.4704,22.5275,79100.0
2012-07-23 13:20:00,27.6,27.62,27.57,27.58,83600.0,22.5275,22.5438,22.503,22.5112,83600.0
2012-07-23 13:30:00,27.57,27.61,27.51,27.52,83400.0,22.503,22.5357,22.454,22.4622,83400.0
2012-07-23 13:40:00,27.52,27.56,27.45,27.51,132100.0,22.4622,22.4949,22.4051,22.454,132100.0
2012-07-23 13:50:00,27.5,27.52,27.49,27.49,93200.0,22.4459,22.4622,22.4377,22.4377,93200.0
2012-07-23 14:00:00,27.49,27.52,27.4,27.42,121600.0,22.4377,22.4622,22.3643,22.3806,121600.0
2012-07-23 14:10:00,27.43,27.51,27.43,27.44,130100.0,22.3887,22.454,22.3887,22.3969,130100.0
2012-07-23 14:20:00,27.44,27.45,27.39,27.39,34000.0,22.3969,22.4051,22.3561,22.3561,34000.0
2012-07-23 14:30:00,27.39,27.39,27.3,27.37,77200.0,22.3561,22.3561,22.2826,22.3398,77200.0
2012-07-23 14:40:00,27.38,27.42,27.37,27.37,56600.0,22.3479,22.3806,22.3398,22.3398,56600.0
2012-07-23 14:50:00,27.37,27.41,27.33,27.41,44500.0,22.3398,22.3724,22.3071,22.3724,44500.0
2012-07-23 15:00:00,27.4,27.43,27.3,27.41,70400.0,22.3643,22.3887,22.2826,22.3724,70400.0
2012-07-23 15:10:00,27.41,27.56,27.41,27.47,176300.0,22.3724,22.4949,22.3724,22.4214,176300.0
2012-07-23 15:20:00,27.47,27.67,27.45,27.66,181800.0,22.4214,22.5846,22.4051,22.5765,181800.0
2012-07-23 15:30:00,27.66,27.69,27.58,27.61,146400.0,22.5765,22.601,22.5112,22.5357,146400.0
2012-07-23 15:40:00,27.6,27.67,27.54,27.64,214600.0,22.5275,22.5846,22.4785,22.5601,214600.0
2012-07-23 15:50:00,27.64,27.68,27.53,27.54,308400.0,22.5601,22.5928,22.4704,22.4785,308400.0
2012-07-24 09:30:00,27.68,27.98,27.61,27.68,82700.0,22.5928,22.8377,22.5357,22.5928,82700.0
2012-07-24 09:40:00,27.69,27.81,27.6,27.72,68900.0,22.601,22.6989,22.5275,22.6254,68900.0
2012-07-24 09:50:00,27.71,27.88,27.55,27.77,103000.0,22.6173,22.756,22.4867,22.6663,103000.0
2012-07-24 10:00:00,27.77,27.8,27.54,27.6,195400.0,22.6663,22.6907,22.4785,22.5275,195400.0
2012-07-24 10:10:00,27.6,27.6,27.25,27.25,138000.0,22.5275,22.5275,22.2418,22.2418,138000.0
2012-07-24 10:20:00,27.26,27.26,27.11,27.15,134400.0,22.25,22.25,22.1276,22.1602,134400.0
2012-07-24 10:30:00,27.15,27.3,27.1,27.26,174400.0,22.1602,22.2826,22.1194,22.25,174400.0
2012-07-24 10:40:00,27.25,27.26,27.11,27.14,124500.0,22.2418,22.25,22.1276,22.152,124500.0
2012-07-24 10:50:00,27.12,27.19,26.89,26.91,349100.0,22.1357,22.1929,21.948,21.9643,349100.0
2012-07-24 11:00:00,26.91,27.0,26.87,26.94,91900.0,21.9643,22.0378,21.9317,21.9888,91900.0
2012-07-24 11:10:00,26.95,27.08,26.93,27.07,68500.0,21.997,22.1031,21.9806,22.0949,68500.0
2012-07-24 11:20:00,27.09,27.15,26.8,26.83,221000.0,22.1112,22.1602,21.8745,21.899,221000.0
2012-07-24 11:30:00,26.83,27.0,26.73,26.74,113600.0,21.899,22.0378,21.8174,21.8256,113600.0
2012-07-24 11:40:00,26.75,26.97,26.74,26.96,95900.0,21.8337,22.0133,21.8256,22.0051,95900.0
2012-07-24 11:50:00,26.97,26.97,26.85,26.9,31400.0,22.0133,22.0133,21.9153,21.9562,31400.0
2012-07-24 12:00:00,26.9,26.9,26.6,26.61,151000.0,21.9562,21.9562,21.7113,21.7194,151000.0
2012-07-24 12:10:00,26.62,26.78,26.62,26.72,180800.0,21.7276,21.8582,21.7276,21.8092,180800.0
2012-07-24 12:20:00,26.71,26.74,26.64,26.7,187400.0,21.8011,21.8256,21.7439,21.7929,187400.0
2012-07-24 12:30:00,26.69,26.89,26.68,26.85,70900.0,21.7847,21.948,21.7766,21.9153,70900.0
2012-07-24 12:40:00,26.85,26.97,26.84,26.94,57700.0,21.9153,22.0133,21.9072,21.9888,57700.0
2012-07-24 12:50:00,26.94,27.0,26.93,26.99,134900.0,21.9888,22.0378,21.9806,22.0296,134900.0
2012-07-24 13:00:00,26.99,26.99,26.9,26.93,25200.0,22.0296,22.0296,21.9562,21.9806,25200.0
2012-07-24 13:10:00,26.92,26.98,26.85,26.89,92300.0,21.9725,22.0214,21.9153,21.948,92300.0
2012-07-24 13:20:00,26.89,26.92,26.76,26.77,385500.0,21.948,21.9725,21.8419,21.85,385500.0
2012-07-24 13:30:00,26.77,26.86,26.65,26.82,167700.0,21.85,21.9235,21.7521,21.8909,167700.0
2012-07-24 13:40:00,26.8,26.8,26.64,26.64,116200.0,21.8745,21.8745,21.7439,21.7439,116200.0
2012-07-24 13:50:00,26.64,26.73,26.6,26.67,111100.0,21.7439,21.8174,21.7113,21.7684,111100.0
2012-07-24 14:00:00,26.68,26.7,26.57,26.58,108900.0,21.7766,21.7929,21.6868,21.695,108900.0
2012-07-24 14:10:00,26.58,26.64,26.57,26.6,47700.0,21.695,21.7439,21.6868,21.7113,47700.0
2012-07-24 14:20:00,26.6,26.64,26.53,26.54,48100.0,21.7113,21.7439,21.6542,21.6623,48100.0
2012-07-24 14:30:00,26.55,26.6,26.51,26.59,88000.0,21.6705,21.7113,21.6378,21.7031,88000.0
2012-07-24 14:40:00,26.58,26.61,26.57,26.58,78300.0,21.695,21.7194,21.6868,21.695,78300.0
2012-07-24 14:50:00,26.58,26.6,26.51,26.56,70700.0,21.695,21.7113,21.6378,21.6786,70700.0
2012-07-24 15:00:00,26.56,26.56,26.38,26.39,108100.0,21.6786,21.6786,21.5317,21.5399,108100.0
2012-07-24 15:10:00,26.39,26.46,26.32,26.34,133800.0,21.5399,21.597,21.4827,21.4991,133800.0
2012-07-24 15:20:00,26.35,26.55,26.33,26.52,173400.0,21.5072,21.6705,21.4909,21.646,173400.0
2012-07-24 15:30:00,26.51,26.52,26.39,26.5,265900.0,21.6378,21.646,21.5399,21.6297,265900.0
2012-07-24 15:40:00,26.5,26.53,26.36,26.4,250100.0,21.6297,21.6542,21.5154,21.548,250100.0
2012-07-24 15:50:00,26.39,26.57,26.37,26.57,469100.0,21.5399,21.6868,21.5236,21.6868,469100.0
2012-07-25 09:30:00,26.92,27.47,26.62,27.31,434300.0,21.9725,22.4214,21.7276,22.2908,434300.0
2012-07-25 09:40:00,27.3,27.33,26.88,26.94,240800.0,22.2826,22.3071,21.9398,21.9888,240800.0
2012-07-25 09:50:00,26.94,27.28,26.85,27.21,192700.0,21.9888,22.2663,21.9153,22.2092,192700.0
2012-07-25 10:00:00,27.2,27.36,27.0,27.07,259400.0,22.201,22.3316,22.0378,22.0949,259400.0
2012-07-25 10:10:00,27.08,27.36,27.04,27.2,183400.0,22.1031,22.3316,22.0704,22.201,183400.0
2012-07-25 10:20:00,27.19,27.25,26.9,27.01,192500.0,22.1929,22.2418,21.9562,22.0459,192500.0
2012-07-25 10:30:00,27.01,27.05,26.89,27.0,137600.0,22.0459,22.0786,21.948,22.0378,137600.0
2012-07-25 10:40:00,27.0,27.11,26.96,27.06,132300.0,22.0378,22.1276,22.0051,22.0867,132300.0
2012-07-25 10:50:00,27.06,27.07,26.72,26.89,121000.0,22.0867,22.0949,21.8092,21.948,121000.0
2012-07-25 11:00:00,26.88,26.91,26.75,26.86,64000.0,21.9398,21.9643,21.8337,21.9235,64000.0
2012-07-25 11:10:00,26.85,27.08,26.85,27.02,110800.0,21.9153,22.1031,21.9153,22.0541,110800.0
2012-07-25 11:20:00,27.03,27.05,26.92,26.94,65800.0,22.0623,22.0786,21.9725,21.9888,65800.0
2012-07-25 11:30:00,26.94,27.01,26.88,26.99,113600.0,21.9888,22.0459,21.9398,22.0296,113600.0
2012-07-25 11:40:00,27.0,27.01,26.86,26.88,65800.0,22.0378,22.0459,21.9235,21.9398,65800.0
2012-07-25 11:50:00,26.87,27.09,26.87,26.94,91100.0,21.9317,22.1112,21.9317,21.9888,91100.0
2012-07-25 12:00:00,26.95,27.09,26.95,27.02,56700.0,21.997,22.1112,21.997,22.0541,56700.0
2012-07-25 12:10:00,27.01,27.1,26.98,27.0,59000.0,22.0459,22.1194,22.0214,22.0378,59000.0
2012-07-25 12:20:00,27.0,27.04,26.86,26.91,77100.0,22.0378,22.0704,21.9235,21.9643,77100.0
2012-07-25 12:30:00,26.93,27.0,26.93,26.96,35300.0,21.9806,22.0378,21.9806,22.0051,35300.0
2012-07-25 12:40:00,26.96,26.97,26.78,26.92,143000.0,22.0051,22.0133,21.8582,21.9725,143000.0
2012-07-25 12:50:00,26.92,26.96,26.89,26.94,63800.0,21.9725,22.0051,21.948,21.9888,63800.0
2012-07-25 13:00:00,26.93,27.05,26.89,26.93,60800.0,21.9806,22.0786,21.948,21.9806,60800.0
2012-07-25 13:10:00,26.91,27.04,26.91,27.0,81700.0,21.9643,22.0704,21.9643,22.0378,81700.0
2012-07-25 13:20:00,26.99,27.05,26.99,27.02,43800.0,22.0296,22.0786,22.0296,22.0541,43800.0
2012-07-25 13:30:00,27.02,27.24,27.01,27.22,254100.0,22.0541,22.2337,22.0459,22.2173,254100.0
2012-07-25 13:40:00,27.22,27.25,27.15,27.16,114100.0,22.2173,22.2418,22.1602,22.1684,114100.0
2012-07-25 13:50:00,27.16,27.22,27.12,27.18,62500.0,22.1684,22.2173,22.1357,22.1847,62500.0
2012-07-25 14:00:00,27.17,27.21,27.14,27.15,114800.0,22.1765,22.2092,22.152,22.1602,114800.0
2012-07-25 14:10:00,27.15,27.21,27.14,27.16,96100.0,22.1602,22.2092,22.152,22.1684,96100.0
2012-07-25 14:20:00,27.16,27.25,27.16,27.21,112100.0,22.1684,22.2418,22.1684,22.2092,112100.0
2012-07-25 14:30:00,27.2,27.25,27.15,27.19,167900.0,22.201,22.2418,22.1602,22.1929,167900.0
2012-07-25 14:40:00,27.2,27.25,27.17,27.19,97400.0,22.201,22.2418,22.1765,22.1929,97400.0
2012-07-25 14:50:00,27.17,27.23,27.14,27.15,92200.0,22.1765,22.2255,22.152,22.1602,92200.0
2012-07-25 15:00:00,27.15,27.15,27.06,27.07,104500.0,22.1602,22.1602,22.0867,22.0949,104500.0
2012-07-25 15:10:00,27.08,27.08,26.89,26.9,182600.0,22.1031,22.1031,21.948,21.9562,182600.0
2012-07-25 15:20:00,26.9,26.91,26.8,26.87,332900.0,21.9562,21.9643,21.8745,21.9317,332900.0
2012-07-25 15:30:00,26.88,26.89,26.76,26.77,229500.0,21.9398,21.948,21.8419,21.85,229500.0
2012-07-25 15:40:00,26.77,26.79,26.64,26.69,216500.0,21.85,21.8664,21.7439,21.7847,216500.0
2012-07-25 15:50:00,26.69,26.75,26.65,26.74,308100.0,21.7847,21.8337,21.7521,21.8256,308100.0
2012-07-26 09:30:00,27.33,27.59,27.33,27.36,138100.0,22.3071,22.5193,22.3071,22.3316,138100.0
2012-07-26 09:40:00,27.36,27.46,27.32,27.42,97000.0,22.3316,22.4132,22.299,22.3806,97000.0
2012-07-26 09:50:00,27.43,27.5,27.32,27.32,43900.0,22.3887,22.4459,22.299,22.299,43900.0
2012-07-26 10:00:00,27.31,27.47,27.21,27.45,175700.0,22.2908,22.4214,22.2092,22.4051,175700.0
2012-07-26 10:10:00,27.44,27.48,27.33,27.34,68400.0,22.3969,22.4296,22.3071,22.3153,68400.0
2012-07-26 10:20:00,27.35,27.38,27.27,27.37,76700.0,22.3234,22.3479,22.2582,22.3398,76700.0
2012-07-26 10:30:00,27.37,27.39,27.21,27.24,63000.0,22.3398,22.3561,22.2092,22.2337,63000.0
2012-07-26 10:40:00,27.23,27.27,27.17,27.19,90200.0,22.2255,22.2582,22.1765,22.1929,90200.0
2012-07-26 10:50:00,27.2,27.2,27.1,27.18,74700.0,22.201,22.201,22.1194,22.1847,74700.0
2012-07-26 11:00:00,27.17,27.18,27.0,27.03,131000.0,22.1765,22.1847,22.0378,22.0623,131000.0
2012-07-26 11:10:00,27.02,27.22,27.02,27.21,53300.0,22.0541,22.2173,22.0541,22.2092,53300.0
2012-07-26 11:20:00,27.2,27.24,27.06,27.13,54900.0,22.201,22.2337,22.0867,22.1439,54900.0
2012-07-26 11:30:00,27.14,27.25,27.11,27.25,46300.0,22.152,22.2418,22.1276,22.2418,46300.0
2012-07-26 11:40:00,27.24,27.25,27.09,27.14,51400.0,22.2337,22.2418,22.1112,22.152,51400.0
2012-07-26 11:50:00,27.12,27.17,27.12,27.15,28400.0,22.1357,22.1765,22.1357,22.1602,28400.0
2012-07-26 12:00:00,27.16,27.17,27.03,27.08,31200.0,22.1684,22.1765,22.0623,22.1031,31200.0
2012-07-26 12:10:00,27.08,27.15,27.03,27.1,47900.0,22.1031,22.1602,22.0623,22.1194,47900.0
2012-07-26 12:20:00,27.09,27.15,27.08,27.12,21700.0,22.1112,22.1602,22.1031,22.1357,21700.0
2012-07-26 12:30:00,27.11,27.16,27.07,27.13,31700.0,22.1276,22.1684,22.0949,22.1439,31700.0
2012-07-26 12:40:00,27.13,27.14,27.04,27.05,24300.0,22.1439,22.152,22.0704,22.0786,24300.0
2012-07-26 12:50:00,27.04,27.18,27.0,27.17,71800.0,22.0704,22.1847,22.0378,22.1765,71800.0
2012-07-26 13:00:00,27.17,27.23,27.15,27.2,55600.0,22.1765,22.2255,22.1602,22.201,55600.0
2012-07-26 13:10:00,27.19,27.25,27.19,27.22,29900.0,22.1929,22.2418,22.1929,22.2173,29900.0
2012-07-26 13:20:00,27.23,27.33,27.23,27.31,44600.0,22.2255,22.3071,22.2255,22.2908,44600.0
2012-07-26 13:30:00,27.31,27.37,27.31,27.36,103300.0,22.2908,22.3398,22.2908,22.3316,103300.0
2012-07-26 13:40:00,27.35,27.37,27.27,27.27,45800.0,22.3234,22.3398,22.2582,22.2582,45800.0
2012-07-26 13:50:00,27.27,27.27,27.19,27.21,55500.0,22.2582,22.2582,22.1929,22.2092,55500.0
2012-07-26 14:00:00,27.21,27.3,27.21,27.26,33300.0,22.2092,22.2826,22.2092,22.25,33300.0
2012-07-26 14:10:00,27.26,27.29,27.22,27.25,39100.0,22.25,22.2745,22.2173,22.2418,39100.0
2012-07-26 14:20:00,27.25,27.29,27.23,27.28,42700.0,22.2418,22.2745,22.2255,22.2663,42700.0
2012-07-26 14:30:00,27.28,27.3,27.23,27.28,47900.0,22.2663,22.2826,22.2255,22.2663,47900.0
2012-07-26 14:40:00,27.27,27.33,27.26,27.33,46300.0,22.2582,22.3071,22.25,22.3071,46300.0
2012-07-26 14:50:00,27.34,27.38,27.3,27.3,92600.0,22.3153,22.3479,22.2826,22.2826,92600.0
2012-07-26 15:00:00,27.29,27.37,27.29,27.35,40200.0,22.2745,22.3398,22.2745,22.3234,40200.0
2012-07-26 15:10:00,27.34,27.4,27.34,27.39,89600.0,22.3153,22.3643,22.3153,22.3561,89600.0
2012-07-26 15:20:00,27.38,27.5,27.38,27.46,132200.0,22.3479,22.4459,22.3479,22.4132,132200.0
2012-07-26 15:30:00,27.46,27.5,27.44,27.47,77100.0,22.4132,22.4459,22.3969,22.4214,77100.0
2012-07-26 15:40:00,27.48,27.57,27.46,27.49,155500.0,22.4296,22.503,22.4132,22.4377,155500.0
2012-07-26 15:50:00,27.49,27.51,27.4,27.42,168600.0,22.4377,22.454,22.3643,22.3806,168600.0
2012-07-27 09:30:00,27.68,27.75,27.52,27.56,125000.0,22.5928,22.6499,22.4622,22.4949,125000.0
2012-07-27 09:40:00,27.56,27.58,27.35,27.48,119000.0,22.4949,22.5112,22.3234,22.4296,119000.0
2012-07-27 09:50:00,27.52,27.61,27.48,27.59,57400.0,22.4622,22.5357,22.4296,22.5193,57400.0
2012-07-27 10:00:00,27.58,27.66,27.52,27.52,71200.0,22.5112,22.5765,22.4622,22.4622,71200.0
2012-07-27 10:10:00,27.5,27.53,27.39,27.49,68800.0,22.4459,22.4704,22.3561,22.4377,68800.0
2012-07-27 10:20:00,27.49,27.49,27.28,27.3,84600.0,22.4377,22.4377,22.2663,22.2826,84600.0
2012-07-27 10:30:00,27.3,27.43,27.3,27.36,48500.0,22.2826,22.3887,22.2826,22.3316,48500.0
2012-07-27 10:40:00,27.39,27.64,27.38,27.56,222000.0,22.3561,22.5601,22.3479,22.4949,222000.0
2012-07-27 10:50:00,27.55,27.71,27.55,27.64,129400.0,22.4867,22.6173,22.4867,22.5601,129400.0
2012-07-27 11:00:00,27.65,27.71,27.63,27.63,69400.0,22.5683,22.6173,22.552,22.552,69400.0
2012-07-27 11:10:00,27.63,27.67,27.59,27.63,51900.0,22.552,22.5846,22.5193,22.552,51900.0
2012-07-27 11:20:00,27.63,27.69,27.58,27.58,79300.0,22.552,22.601,22.5112,22.5112,79300.0
2012-07-27 11:30:00,27.59,27.63,27.53,27.54,47100.0,22.5193,22.552,22.4704,22.4785,47100.0
2012-07-27 11:40:00,27.55,27.56,27.47,27.56,42200.0,22.4867,22.4949,22.4214,22.4949,42200.0
2012-07-27 11:50:00,27.56,27.71,27.56,27.7,72300.0,22.4949,22.6173,22.4949,22.6091,72300.0
2012-07-27 12:00:00,27.69,27.7,27.59,27.62,28100.0,22.601,22.6091,22.5193,22.5438,28100.0
2012-07-27 12:10:00,27.63,27.66,27.59,27.62,12700.0,22.552,22.5765,22.5193,22.5438,12700.0
2012-07-27 12:20:00,27.61,27.75,27.61,27.75,33000.0,22.5357,22.6499,22.5357,22.6499,33000.0
2012-07-27 12:30:00,27.75,27.78,27.71,27.71,46700.0,22.6499,22.6744,22.6173,22.6173,46700.0
2012-07-27 12:40:00,27.71,27.77,27.71,27.77,24300.0,22.6173,22.6663,22.6173,22.6663,24300.0
2012-07-27 12:50:00,27.76,27.81,27.75,27.79,38100.0,22.6581,22.6989,22.6499,22.6826,38100.0
2012-07-27 13:00:00,27.8,27.85,27.79,27.84,42000.0,22.6907,22.7316,22.6826,22.7234,42000.0
2012-07-27 13:10:00,27.84,27.89,27.83,27.88,38900.0,22.7234,22.7642,22.7152,22.756,38900.0
2012-07-27 13:20:00,27.89,28.05,27.8,28.05,96100.0,22.7642,22.8948,22.6907,22.8948,96100.0
2012-07-27 13:30:00,28.05,28.21,28.05,28.19,158300.0,22.8948,23.0254,22.8948,23.0091,158300.0
2012-07-27 13:40:00,28.19,28.22,27.99,28.05,130200.0,23.0091,23.0336,22.8458,22.8948,130200.0
2012-07-27 13:50:00,28.04,28.17,28.01,28.15,105000.0,22.8866,22.9927,22.8621,22.9764,105000.0
2012-07-27 14:00:00,28.14,28.2,28.07,28.17,149200.0,22.9683,23.0172,22.9111,22.9927,149200.0
2012-07-27 14:10:00,28.16,28.17,28.07,28.07,78700.0,22.9846,22.9927,22.9111,22.9111,78700.0
2012-07-27 14:20:00,28.09,28.1,27.98,28.01,243700.0,22.9274,22.9356,22.8377,22.8621,243700.0
2012-07-27 14:30:00,28.02,28.11,27.99,28.1,136500.0,22.8703,22.9438,22.8458,22.9356,136500.0
2012-07-27 14:40:00,28.1,28.14,28.06,28.14,71800.0,22.9356,22.9683,22.903,22.9683,71800.0
2012-07-27 14:50:00,28.14,28.2,28.1,28.14,125600.0,22.9683,23.0172,22.9356,22.9683,125600.0
2012-07-27 15:00:00,28.13,28.18,28.12,28.17,126100.0,22.9601,23.0009,22.9519,22.9927,126100.0
2012-07-27 15:10:00,28.18,28.18,28.1,28.15,150700.0,23.0009,23.0009,22.9356,22.9764,150700.0
2012-07-27 15:20:00,28.15,28.24,28.09,28.23,140300.0,22.9764,23.0499,22.9274,23.0417,140300.0
2012-07-27 15:30:00,28.24,28.25,28.19,28.21,150300.0,23.0499,23.058,23.0091,23.0254,150300.0
2012-07-27 15:40:00,28.22,28.28,28.21,28.26,141600.0,23.0336,23.0825,23.0254,23.0662,141600.0
2012-07-27 15:50:00,28.26,28.27,28.07,28.14,285300.0,23.0662,23.0744,22.9111,22.9683,285300.0
2012-07-30 09:30:00,28.38,28.67,28.28,28.5,227100.0,23.1641,23.4008,23.0825,23.2621,227100.0
2012-07-30 09:40:00,28.5,28.54,28.41,28.48,126500.0,23.2621,23.2947,23.1886,23.2458,126500.0
2012-07-30 09:50:00,28.48,28.59,28.38,28.55,80800.0,23.2458,23.3356,23.1641,23.3029,80800.0
2012-07-30 10:00:00,28.55,28.67,28.3,28.36,147100.0,23.3029,23.4008,23.0989,23.1478,147100.0
2012-07-30 10:10:00,28.37,28.44,28.1,28.12,112500.0,23.156,23.2131,22.9356,22.9519,112500.0
2012-07-30 10:20:00,28.15,28.34,28.12,28.17,54200.0,22.9764,23.1315,22.9519,22.9927,54200.0
2012-07-30 10:30:00,28.17,28.17,27.96,28.03,135600.0,22.9927,22.9927,22.8213,22.8785,135600.0
2012-07-30 10:40:00,28.04,28.04,27.9,27.92,70800.0,22.8866,22.8866,22.7724,22.7887,70800.0
2012-07-30 10:50:00,27.92,27.97,27.78,27.79,77800.0,22.7887,22.8295,22.6744,22.6826,77800.0
2012-07-30 11:00:00,27.78,27.92,27.78,27.89,55700.0,22.6744,22.7887,22.6744,22.7642,55700.0
2012-07-30 11:10:00,27.89,27.9,27.65,27.72,69100.0,22.7642,22.7724,22.5683,22.6254,69100.0
2012-07-30 11:20:00,27.71,27.75,27.64,27.72,51100.0,22.6173,22.6499,22.5601,22.6254,51100.0
2012-07-30 11:30:00,27.72,27.8,27.67,27.75,43400.0,22.6254,22.6907,22.5846,22.6499,43400.0
2012-07-30 11:40:00,27.73,27.8,27.67,27.73,44300.0,22.6336,22.6907,22.5846,22.6336,44300.0
2012-07-30 11:50:00,27.72,27.74,27.65,27.66,61900.0,22.6254,22.6418,22.5683,22.5765,61900.0
2012-07-30 12:00:00,27.65,27.65,27.52,27.56,38000.0,22.5683,22.5683,22.4622,22.4949,38000.0
2012-07-30 12:10:00,27.56,27.64,27.55,27.58,39100.0,22.4949,22.5601,22.4867,22.5112,39100.0
2012-07-30 12:20:00,27.57,27.62,27.56,27.56,17700.0,22.503,22.5438,22.4949,22.4949,17700.0
2012-07-30 12:30:00,27.55,27.58,27.54,27.57,18400.0,22.4867,22.5112,22.4785,22.503,18400.0
2012-07-30 12:40:00,27.58,27.69,27.58,27.61,38800.0,22.5112,22.601,22.5112,22.5357,38800.0
2012-07-30 12:50:00,27.61,27.66,27.57,27.6,64600.0,22.5357,22.5765,22.503,22.5275,64600.0
2012-07-30 13:00:00,27.61,27.65,27.6,27.65,22100.0,22.5357,22.5683,22.5275,22.5683,22100.0
2012-07-30 13:10:00,27.65,27.65,27.6,27.61,31700.0,22.5683,22.5683,22.5275,22.5357,31700.0
2012-07-30 13:20:00,27.62,27.72,27.62,27.66,43900.0,22.5438,22.6254,22.5438,22.5765,43900.0
2012-07-30 13:30:00,27.66,27.79,27.66,27.72,28300.0,22.5765,22.6826,22.5765,22.6254,28300.0
2012-07-30 13:40:00,27.71,27.73,27.66,27.67,16300.0,22.6173,22.6336,22.5765,22.5846,16300.0
2012-07-30 13:50:00,27.67,27.68,27.62,27.66,29300.0,22.5846,22.5928,22.5438,22.5765,29300.0
2012-07-30 14:00:00,27.65,27.68,27.59,27.64,17300.0,22.5683,22.5928,22.5193,22.5601,17300.0
2012-07-30 14:10:00,27.64,27.7,27.64,27.68,34300.0,22.5601,22.6091,22.5601,22.5928,34300.0
2012-07-30 14:20:00,27.68,27.74,27.66,27.74,30200.0,22.5928,22.6418,22.5765,22.6418,30200.0
2012-07-30 14:30:00,27.74,27.85,27.74,27.84,38300.0,22.6418,22.7316,22.6418,22.7234,38300.0
2012-07-30 14:40:00,27.83,27.9,27.83,27.88,37400.0,22.7152,22.7724,22.7152,22.756,37400.0
2012-07-30 14:50:00,27.88,27.9,27.86,27.89,26000.0,22.756,22.7724,22.7397,22.7642,26000.0
2012-07-30 15:00:00,27.89,27.9,27.75,27.75,61600.0,22.7642,22.7724,22.6499,22.6499,61600.0
2012-07-30 15:10:00,27.76,27.85,27.73,27.85,66100.0,22.6581,22.7316,22.6336,22.7316,66100.0
2012-07-30 15:20:00,27.84,27.89,27.79,27.88,42400.0,22.7234,22.7642,22.6826,22.756,42400.0
2012-07-30 15:30:00,27.89,27.92,27.74,27.77,83100.0,22.7642,22.7887,22.6418,22.6663,83100.0
2012-07-30 15:40:00,27.76,27.85,27.76,27.83,90700.0,22.6581,22.7316,22.6581,22.7152,90700.0
2012-07-30 15:50:00,27.84,27.87,27.79,27.83,174500.0,22.7234,22.7479,22.6826,22.7152,174500.0
2012-07-31 09:30:00,28.55,29.42,28.21,29.41,523300.0,23.3029,24.013,23.0254,24.0048,523300.0
2012-07-31 09:40:00,29.41,29.72,29.33,29.72,395600.0,24.0048,24.2579,23.9396,24.2579,395600.0
2012-07-31 09:50:00,29.71,29.83,29.48,29.59,705300.0,24.2497,24.3477,24.062,24.1518,705300.0
2012-07-31 10:00:00,29.6,29.9,29.53,29.61,438400.0,24.1599,24.4048,24.1028,24.1681,438400.0
2012-07-31 10:10:00,29.6,29.75,29.56,29.6,206700.0,24.1599,24.2824,24.1273,24.1599,206700.0
2012-07-31 10:20:00,29.64,29.91,29.61,29.85,256400.0,24.1926,24.413,24.1681,24.364,256400.0
2012-07-31 10:30:00,29.86,29.95,29.57,29.65,210300.0,24.3721,24.4456,24.1354,24.2007,210300.0
2012-07-31 10:40:00,29.65,29.88,29.65,29.79,179100.0,24.2007,24.3885,24.2007,24.315,179100.0
2012-07-31 10:50:00,29.79,29.9,29.76,29.79,126900.0,24.315,24.4048,24.2905,24.315,126900.0
2012-07-31 11:00:00,29.78,29.95,29.77,29.89,112800.0,24.3068,24.4456,24.2987,24.3966,112800.0
2012-07-31 11:10:00,29.91,30.1,29.9,29.92,282500.0,24.413,24.568,24.4048,24.4211,282500.0
2012-07-31 11:20:00,29.92,30.07,29.91,30.0,189200.0,24.4211,24.5435,24.413,24.4864,189200.0
2012-07-31 11:30:00,30.0,30.01,29.82,29.82,92800.0,24.4864,24.4946,24.3395,24.3395,92800.0
2012-07-31 11:40:00,29.81,29.82,29.69,29.74,88800.0,24.3313,24.3395,24.2334,24.2742,88800.0
2012-07-31 11:50:00,29.74,29.8,29.71,29.8,65800.0,24.2742,24.3232,24.2497,24.3232,65800.0
2012-07-31 12:00:00,29.79,29.8,29.47,29.52,117400.0,24.315,24.3232,24.0538,24.0946,117400.0
2012-07-31 12:10:00,29.53,29.54,29.36,29.38,105700.0,24.1028,24.111,23.964,23.9804,105700.0
2012-07-31 12:20:00,29.38,29.5,29.33,29.37,100400.0,23.9804,24.0783,23.9396,23.9722,100400.0
2012-07-31 12:30:00,29.38,29.4,29.3,29.36,94500.0,23.9804,23.9967,23.9151,23.964,94500.0
2012-07-31 12:40:00,29.36,29.37,29.22,29.24,68600.0,23.964,23.9722,23.8498,23.8661,68600.0
2012-07-31 12:50:00,29.25,29.25,29.12,29.15,212000.0,23.8743,23.8743,23.7681,23.7926,212000.0
2012-07-31 13:00:00,29.15,29.15,29.04,29.1,119400.0,23.7926,23.7926,23.7028,23.7518,119400.0
2012-07-31 13:10:00,29.1,29.11,29.02,29.1,90600.0,23.7518,23.76,23.6865,23.7518,90600.0
2012-07-31 13:20:00,29.09,29.17,29.08,29.15,91000.0,23.7437,23.809,23.7355,23.7926,91000.0
2012-07-31 13:30:00,29.15,29.16,29.09,29.15,107200.0,23.7926,23.8008,23.7437,23.7926,107200.0
2012-07-31 13:40:00,29.15,29.16,29.03,29.07,103700.0,23.7926,23.8008,23.6947,23.7273,103700.0
2012-07-31 13:50:00,29.07,29.13,29.03,29.05,62200.0,23.7273,23.7763,23.6947,23.711,62200.0
2012-07-31 14:00:00,29.04,29.07,28.97,29.02,138400.0,23.7028,23.7273,23.6457,23.6865,138400.0
2012-07-31 14:10:00,29.01,29.13,29.01,29.09,89800.0,23.6784,23.7763,23.6784,23.7437,89800.0
2012-07-31 14:20:00,29.09,29.13,29.04,29.04,94000.0,23.7437,23.7763,23.7028,23.7028,94000.0
2012-07-31 14:30:00,29.04,29.09,29.02,29.04,91700.0,23.7028,23.7437,23.6865,23.7028,91700.0
2012-07-31 14:40:00,29.04,29.1,29.02,29.08,78600.0,23.7028,23.7518,23.6865,23.7355,78600.0
2012-07-31 14:50:00,29.09,29.09,28.99,29.0,114100.0,23.7437,23.7437,23.662,23.6702,114100.0
2012-07-31 15:00:00,29.01,29.1,28.97,29.05,168300.0,23.6784,23.7518,23.6457,23.711,168300.0
2012-07-31 15:10:00,29.04,29.13,29.03,29.1,106900.0,23.7028,23.7763,23.6947,23.7518,106900.0
2012-07-31 15:20:00,29.09,29.14,29.08,29.13,104100.0,23.7437,23.7845,23.7355,23.7763,104100.0
2012-07-31 15:30:00,29.13,29.15,29.01,29.04,202300.0,23.7763,23.7926,23.6784,23.7028,202300.0
2012-07-31 15:40:00,29.04,29.06,28.95,28.96,260400.0,23.7028,23.7192,23.6294,23.6376,260400.0
2012-07-31 15:50:00,28.97,29.06,28.93,28.93,533300.0,23.6457,23.7192,23.6131,23.6131,533300.0
2012-08-01 09:30:00,29.1,29.48,28.73,28.79,282700.0,23.7518,24.062,23.4498,23.4988,282700.0
2012-08-01 09:40:00,28.8,28.99,28.66,28.74,146700.0,23.507,23.662,23.3927,23.458,146700.0
2012-08-01 09:50:00,28.74,28.87,28.68,28.73,130500.0,23.458,23.5641,23.409,23.4498,130500.0
2012-08-01 10:00:00,28.73,28.89,28.64,28.88,150300.0,23.4498,23.5804,23.3764,23.5723,150300.0
2012-08-01 10:10:00,28.87,28.92,28.68,28.7,90800.0,23.5641,23.6049,23.409,23.4253,90800.0
2012-08-01 10:20:00,28.7,28.89,28.68,28.87,75300.0,23.4253,23.5804,23.409,23.5641,75300.0
2012-08-01 10:30:00,28.87,28.97,28.79,28.89,102400.0,23.5641,23.6457,23.4988,23.5804,102400.0
2012-08-01 10:40:00,28.88,28.91,28.78,28.88,78900.0,23.5723,23.5967,23.4906,23.5723,78900.0
2012-08-01 10:50:00,28.9,28.91,28.79,28.86,75200.0,23.5886,23.5967,23.4988,23.5559,75200.0
2012-08-01 11:00:00,28.86,28.88,28.59,28.7,77400.0,23.5559,23.5723,23.3356,23.4253,77400.0
2012-08-01 11:10:00,28.71,28.77,28.55,28.63,72400.0,23.4335,23.4825,23.3029,23.3682,72400.0
2012-08-01 11:20:00,28.62,28.71,28.55,28.7,56200.0,23.36,23.4335,23.3029,23.4253,56200.0
2012-08-01 11:30:00,28.69,28.81,28.69,28.71,53800.0,23.4172,23.5151,23.4172,23.4335,53800.0
2012-08-01 11:40:00,28.72,28.83,28.72,28.79,50400.0,23.4417,23.5314,23.4417,23.4988,50400.0
2012-08-01 11:50:00,28.81,28.88,28.77,28.79,54800.0,23.5151,23.5723,23.4825,23.4988,54800.0
2012-08-01 12:00:00,28.79,28.89,28.78,28.81,49700.0,23.4988,23.5804,23.4906,23.5151,49700.0
2012-08-01 12:10:00,28.8,28.84,28.76,28.84,37900.0,23.507,23.5396,23.4743,23.5396,37900.0
2012-08-01 12:20:00,28.84,28.9,28.8,28.86,52400.0,23.5396,23.5886,23.507,23.5559,52400.0
2012-08-01 12:30:00,28.86,28.91,28.81,28.89,71600.0,23.5559,23.5967,23.5151,23.5804,71600.0
2012-08-01 12:40:00,28.88,28.93,28.87,28.91,83400.0,23.5723,23.6131,23.5641,23.5967,83400.0
2012-08-01 12:50:00,28.92,28.94,28.9,28.9,43900.0,23.6049,23.6212,23.5886,23.5886,43900.0
2012-08-01 13:00:00,28.9,28.97,28.88,28.92,59000.0,23.5886,23.6457,23.5723,23.6049,59000.0
2012-08-01 13:10:00,28.92,28.96,28.83,28.86,53300.0,23.6049,23.6376,23.5314,23.5559,53300.0
2012-08-01 13:20:00,28.87,28.87,28.74,28.76,56400.0,23.5641,23.5641,23.458,23.4743,56400.0
2012-08-01 13:30:00,28.76,28.81,28.73,28.81,52700.0,23.4743,23.5151,23.4498,23.5151,52700.0
2012-08-01 13:40:00,28.81,28.81,28.73,28.73,40700.0,23.5151,23.5151,23.4498,23.4498,40700.0
2012-08-01 13:50:00,28.73,28.75,28.67,28.68,55600.0,23.4498,23.4661,23.4008,23.409,55600.0
2012-08-01 14:00:00,28.68,28.72,28.59,28.59,94900.0,23.409,23.4417,23.3356,23.3356,94900.0
2012-08-01 14:10:00,28.59,28.6,28.35,28.49,211200.0,23.3356,23.3437,23.1397,23.2539,211200.0
2012-08-01 14:20:00,28.49,28.57,28.42,28.54,130600.0,23.2539,23.3192,23.1968,23.2947,130600.0
2012-08-01 14:30:00,28.54,28.55,28.34,28.45,139200.0,23.2947,23.3029,23.1315,23.2213,139200.0
2012-08-01 14:40:00,28.44,28.45,28.23,28.31,102600.0,23.2131,23.2213,23.0417,23.107,102600.0
2012-08-01 14:50:00,28.3,28.4,28.26,28.4,120900.0,23.0989,23.1805,23.0662,23.1805,120900.0
2012-08-01 15:00:00,28.4,28.48,28.31,28.48,143400.0,23.1805,23.2458,23.107,23.2458,143400.0
2012-08-01 15:10:00,28.48,28.51,28.23,28.28,220700.0,23.2458,23.2703,23.0417,23.0825,220700.0
2012-08-01 15:20:00,28.29,28.4,28.24,28.38,162100.0,23.0907,23.1805,23.0499,23.1641,162100.0
2012-08-01 15:30:00,28.39,28.4,28.25,28.27,223000.0,23.1723,23.1805,23.058,23.0744,223000.0
2012-08-01 15:40:00,28.28,28.31,28.08,28.1,291400.0,23.0825,23.107,22.9193,22.9356,291400.0
2012-08-01 15:50:00,28.1,28.3,28.09,28.19,332300.0,22.9356,23.0989,22.9274,23.0091,332300.0
2012-08-02 09:30:00,27.84,28.16,27.66,27.91,251300.0,22.7234,22.9846,22.5765,22.7805,251300.0
2012-08-02 09:40:00,27.94,28.01,27.85,27.9,185200.0,22.805,22.8621,22.7316,22.7724,185200.0
2012-08-02 09:50:00,27.9,27.9,27.74,27.84,100700.0,22.7724,22.7724,22.6418,22.7234,100700.0
2012-08-02 10:00:00,27.84,28.06,27.83,28.06,117400.0,22.7234,22.903,22.7152,22.903,117400.0
2012-08-02 10:10:00,28.09,28.12,27.96,28.1,95700.0,22.9274,22.9519,22.8213,22.9356,95700.0
2012-08-02 10:20:00,28.14,28.22,28.02,28.05,100500.0,22.9683,23.0336,22.8703,22.8948,100500.0
2012-08-02 10:30:00,28.04,28.07,27.89,27.96,46200.0,22.8866,22.9111,22.7642,22.8213,46200.0
2012-08-02 10:40:00,27.95,28.0,27.9,27.92,50400.0,22.8132,22.854,22.7724,22.7887,50400.0
2012-08-02 10:50:00,27.94,27.96,27.72,27.79,70200.0,22.805,22.8213,22.6254,22.6826,70200.0
2012-08-02 11:00:00,27.84,27.91,27.72,27.75,57100.0,22.7234,22.7805,22.6254,22.6499,57100.0
2012-08-02 11:10:00,27.75,27.83,27.69,27.76,67900.0,22.6499,22.7152,22.601,22.6581,67900.0
2012-08-02 11:20:00,27.75,27.85,27.63,27.85,100800.0,22.6499,22.7316,22.552,22.7316,100800.0
2012-08-02 11:30:00,27.83,27.83,27.66,27.74,90600.0,22.7152,22.7152,22.5765,22.6418,90600.0
2012-08-02 11:40:00,27.73,27.77,27.68,27.69,66700.0,22.6336,22.6663,22.5928,22.601,66700.0
2012-08-02 11:50:00,27.69,27.69,27.55,27.64,62400.0,22.601,22.601,22.4867,22.5601,62400.0
2012-08-02 12:00:00,27.65,27.77,27.65,27.73,59500.0,22.5683,22.6663,22.5683,22.6336,59500.0
2012-08-02 12:10:00,27.73,27.75,27.65,27.68,39200.0,22.6336,22.6499,22.5683,22.5928,39200.0
2012-08-02 12:20:00,27.69,27.7,27.49,27.55,73200.0,22.601,22.6091,22.4377,22.4867,73200.0
2012-08-02 12:30:00,27.54,27.54,27.31,27.35,98700.0,22.4785,22.4785,22.2908,22.3234,98700.0
2012-08-02 12:40:00,27.35,27.38,27.29,27.32,69400.0,22.3234,22.3479,22.2745,22.299,69400.0
2012-08-02 12:50:00,27.33,27.33,27.15,27.25,116600.0,22.3071,22.3071,22.1602,22.2418,116600.0
2012-08-02 13:00:00,27.28,27.37,27.2,27.36,110100.0,22.2663,22.3398,22.201,22.3316,110100.0
2012-08-02 13:10:00,27.33,27.38,27.23,27.31,59600.0,22.3071,22.3479,22.2255,22.2908,59600.0
2012-08-02 13:20:00,27.32,27.33,27.25,27.32,45800.0,22.299,22.3071,22.2418,22.299,45800.0
2012-08-02 13:30:00,27.32,27.33,27.2,27.24,52900.0,22.299,22.3071,22.201,22.2337,52900.0
2012-08-02 13:40:00,27.25,27.44,27.25,27.42,184800.0,22.2418,22.3969,22.2418,22.3806,184800.0
2012-08-02 13:50:00,27.4,27.53,27.38,27.38,83700.0,22.3643,22.4704,22.3479,22.3479,83700.0
2012-08-02 14:00:00,27.36,27.5,27.35,27.48,53700.0,22.3316,22.4459,22.3234,22.4296,53700.0
2012-08-02 14:10:00,27.47,27.55,27.41,27.49,62300.0,22.4214,22.4867,22.3724,22.4377,62300.0
2012-08-02 14:20:00,27.5,27.6,27.48,27.57,35900.0,22.4459,22.5275,22.4296,22.503,35900.0
2012-08-02 14:30:00,27.57,27.76,27.55,27.72,77700.0,22.503,22.6581,22.4867,22.6254,77700.0
2012-08-02 14:40:00,27.73,27.75,27.63,27.64,63900.0,22.6336,22.6499,22.552,22.5601,63900.0
2012-08-02 14:50:00,27.64,27.68,27.58,27.65,104800.0,22.5601,22.5928,22.5112,22.5683,104800.0
2012-08-02 15:00:00,27.66,27.76,27.66,27.75,88500.0,22.5765,22.6581,22.5765,22.6499,88500.0
2012-08-02 15:10:00,27.74,27.78,27.64,27.69,106000.0,22.6418,22.6744,22.5601,22.601,106000.0
2012-08-02 15:20:00,27.7,27.93,27.7,27.73,337700.0,22.6091,22.7969,22.6091,22.6336,337700.0
2012-08-02 15:30:00,27.72,27.93,27.71,27.91,140100.0,22.6254,22.7969,22.6173,22.7805,140100.0
2012-08-02 15:40:00,27.91,27.91,27.73,27.81,164500.0,22.7805,22.7805,22.6336,22.6989,164500.0
2012-08-02 15:50:00,27.81,27.9,27.75,27.85,304300.0,22.6989,22.7724,22.6499,22.7316,304300.0
2012-08-03 09:30:00,28.46,28.5,28.08,28.13,84100.0,23.2294,23.2621,22.9193,22.9601,84100.0
2012-08-03 09:40:00,28.11,28.5,28.11,28.31,221400.0,22.9438,23.2621,22.9438,23.107,221400.0
2012-08-03 09:50:00,28.32,28.42,28.22,28.28,91700.0,23.1152,23.1968,23.0336,23.0825,91700.0
2012-08-03 10:00:00,28.3,28.3,28.08,28.15,136500.0,23.0989,23.0989,22.9193,22.9764,136500.0
2012-08-03 10:10:00,28.14,28.2,28.06,28.07,102700.0,22.9683,23.0172,22.903,22.9111,102700.0
2012-08-03 10:20:00,28.08,28.24,28.04,28.2,129500.0,22.9193,23.0499,22.8866,23.0172,129500.0
2012-08-03 10:30:00,28.22,28.25,28.15,28.19,65800.0,23.0336,23.058,22.9764,23.0091,65800.0
2012-08-03 10:40:00,28.21,28.26,28.17,28.21,54800.0,23.0254,23.0662,22.9927,23.0254,54800.0
2012-08-03 10:50:00,28.21,28.3,28.19,28.21,56700.0,23.0254,23.0989,23.0091,23.0254,56700.0
2012-08-03 11:00:00,28.21,28.28,28.2,28.24,46700.0,23.0254,23.0825,23.0172,23.0499,46700.0
2012-08-03 11:10:00,28.25,28.35,28.23,28.29,90700.0,23.058,23.1397,23.0417,23.0907,90700.0
2012-08-03 11:20:00,28.28,28.37,28.28,28.34,54300.0,23.0825,23.156,23.0825,23.1315,54300.0
2012-08-03 11:30:00,28.32,28.36,28.24,28.31,92400.0,23.1152,23.1478,23.0499,23.107,92400.0
2012-08-03 11:40:00,28.32,28.32,28.21,28.28,103700.0,23.1152,23.1152,23.0254,23.0825,103700.0
2012-08-03 11:50:00,28.28,28.28,28.17,28.18,220400.0,23.0825,23.0825,22.9927,23.0009,220400.0
2012-08-03 12:00:00,28.18,28.19,28.02,28.09,154200.0,23.0009,23.0091,22.8703,22.9274,154200.0
2012-08-03 12:10:00,28.09,28.19,28.08,28.19,104500.0,22.9274,23.0091,22.9193,23.0091,104500.0
2012-08-03 12:20:00,28.21,28.22,28.13,28.2,66900.0,23.0254,23.0336,22.9601,23.0172,66900.0
2012-08-03 12:30:00,28.22,28.29,28.16,28.24,126200.0,23.0336,23.0907,22.9846,23.0499,126200.0
2012-08-03 12:40:00,28.24,28.29,28.22,28.24,47500.0,23.0499,23.0907,23.0336,23.0499,47500.0
2012-08-03 12:50:00,28.25,28.25,28.17,28.18,37000.0,23.058,23.058,22.9927,23.0009,37000.0
2012-08-03 13:00:00,28.17,28.23,28.16,28.19,77700.0,22.9927,23.0417,22.9846,23.0091,77700.0
2012-08-03 13:10:00,28.2,28.29,28.19,28.21,22000.0,23.0172,23.0907,23.0091,23.0254,22000.0
2012-08-03 13:20:00,28.2,28.26,28.2,28.25,60200.0,23.0172,23.0662,23.0172,23.058,60200.0
2012-08-03 13:30:00,28.25,28.26,28.2,28.25,41200.0,23.058,23.0662,23.0172,23.058,41200.0
2012-08-03 13:40:00,28.25,28.3,28.25,28.29,29200.0,23.058,23.0989,23.058,23.0907,29200.0
2012-08-03 13:50:00,28.29,28.3,28.26,28.29,122700.0,23.0907,23.0989,23.0662,23.0907,122700.0
2012-08-03 14:00:00,28.29,28.32,28.18,28.3,51700.0,23.0907,23.1152,23.0009,23.0989,51700.0
2012-08-03 14:10:00,28.31,28.31,28.24,28.3,105600.0,23.107,23.107,23.0499,23.0989,105600.0
2012-08-03 14:20:00,28.3,28.32,28.25,28.3,84200.0,23.0989,23.1152,23.058,23.0989,84200.0
2012-08-03 14:30:00,28.29,28.3,28.23,28.26,122900.0,23.0907,23.0989,23.0417,23.0662,122900.0
2012-08-03 14:40:00,28.26,28.27,28.19,28.21,50600.0,23.0662,23.0744,23.0091,23.0254,50600.0
2012-08-03 14:50:00,28.22,28.34,28.22,28.31,84000.0,23.0336,23.1315,23.0336,23.107,84000.0
2012-08-03 15:00:00,28.31,28.4,28.29,28.39,44000.0,23.107,23.1805,23.0907,23.1723,44000.0
2012-08-03 15:10:00,28.39,28.45,28.39,28.41,63100.0,23.1723,23.2213,23.1723,23.1886,63100.0
2012-08-03 15:20:00,28.41,28.46,28.33,28.36,79100.0,23.1886,23.2294,23.1233,23.1478,79100.0
2012-08-03 15:30:00,28.37,28.37,28.2,28.25,133900.0,23.156,23.156,23.0172,23.058,133900.0
2012-08-03 15:40:00,28.26,28.38,28.26,28.36,112700.0,23.0662,23.1641,23.0662,23.1478,112700.0
2012-08-03 15:50:00,28.37,28.39,28.25,28.31,157700.0,23.156,23.1723,23.058,23.107,157700.0
2012-08-06 09:30:00,28.49,28.49,28.28,28.42,51800.0,23.2539,23.2539,23.0825,23.1968,51800.0
2012-08-06 09:40:00,28.39,28.5,28.32,28.43,100900.0,23.1723,23.2621,23.1152,23.205,100900.0
2012-08-06 09:50:00,28.42,28.47,28.15,28.25,60200.0,23.1968,23.2376,22.9764,23.058,60200.0
2012-08-06 10:00:00,28.25,28.36,28.12,28.27,76400.0,23.058,23.1478,22.9519,23.0744,76400.0
2012-08-06 10:10:00,28.28,28.36,28.19,28.34,50400.0,23.0825,23.1478,23.0091,23.1315,50400.0
2012-08-06 10:20:00,28.36,28.38,28.22,28.3,39500.0,23.1478,23.1641,23.0336,23.0989,39500.0
2012-08-06 10:30:00,28.32,28.39,28.29,28.32,37700.0,23.1152,23.1723,23.0907,23.1152,37700.0
2012-08-06 10:40:00,28.3,28.37,28.25,28.29,31900.0,23.0989,23.156,23.058,23.0907,31900.0
2012-08-06 10:50:00,28.26,28.34,28.22,28.23,35800.0,23.0662,23.1315,23.0336,23.0417,35800.0
2012-08-06 11:00:00,28.22,28.27,28.21,28.25,27000.0,23.0336,23.0744,23.0254,23.058,27000.0
2012-08-06 11:10:00,28.25,28.25,28.15,28.2,45900.0,23.058,23.058,22.9764,23.0172,45900.0
2012-08-06 11:20:00,28.21,28.31,28.2,28.27,65000.0,23.0254,23.107,23.0172,23.0744,65000.0
2012-08-06 11:30:00,28.24,28.4,28.24,28.39,52100.0,23.0499,23.1805,23.0499,23.1723,52100.0
2012-08-06 11:40:00,28.38,28.4,28.34,28.4,26100.0,23.1641,23.1805,23.1315,23.1805,26100.0
2012-08-06 11:50:00,28.39,28.41,28.35,28.4,58300.0,23.1723,23.1886,23.1397,23.1805,58300.0
2012-08-06 12:00:00,28.41,28.42,28.35,28.38,27600.0,23.1886,23.1968,23.1397,23.1641,27600.0
2012-08-06 12:10:00,28.38,28.38,28.31,28.32,26000.0,23.1641,23.1641,23.107,23.1152,26000.0
2012-08-06 12:20:00,28.33,28.36,28.3,28.36,17100.0,23.1233,23.1478,23.0989,23.1478,17100.0
2012-08-06 12:30:00,28.36,28.4,28.33,28.39,18100.0,23.1478,23.1805,23.1233,23.1723,18100.0
2012-08-06 12:40:00,28.38,28.41,28.37,28.4,17600.0,23.1641,23.1886,23.156,23.1805,17600.0
2012-08-06 12:50:00,28.4,28.49,28.4,28.48,61700.0,23.1805,23.2539,23.1805,23.2458,61700.0
2012-08-06 13:00:00,28.48,28.5,28.46,28.46,39200.0,23.2458,23.2621,23.2294,23.2294,39200.0
2012-08-06 13:10:00,28.47,28.48,28.38,28.44,47800.0,23.2376,23.2458,23.1641,23.2131,47800.0
2012-08-06 13:20:00,28.44,28.46,28.39,28.46,63600.0,23.2131,23.2294,23.1723,23.2294,63600.0
2012-08-06 13:30:00,28.46,28.5,28.45,28.47,63600.0,23.2294,23.2621,23.2213,23.2376,63600.0
2012-08-06 13:40:00,28.47,28.6,28.47,28.57,80800.0,23.2376,23.3437,23.2376,23.3192,80800.0
2012-08-06 13:50:00,28.56,28.6,28.54,28.6,19100.0,23.3111,23.3437,23.2947,23.3437,19100.0
2012-08-06 14:00:00,28.58,28.6,28.55,28.57,37900.0,23.3274,23.3437,23.3029,23.3192,37900.0
2012-08-06 14:10:00,28.57,28.6,28.56,28.58,17800.0,23.3192,23.3437,23.3111,23.3274,17800.0
2012-08-06 14:20:00,28.59,28.6,28.56,28.6,32000.0,23.3356,23.3437,23.3111,23.3437,32000.0
2012-08-06 14:30:00,28.59,28.62,28.54,28.55,46600.0,23.3356,23.36,23.2947,23.3029,46600.0
2012-08-06 14:40:00,28.57,28.61,28.57,28.6,18500.0,23.3192,23.3519,23.3192,23.3437,18500.0
2012-08-06 14:50:00,28.61,28.69,28.59,28.65,58900.0,23.3519,23.4172,23.3356,23.3845,58900.0
2012-08-06 15:00:00,28.65,28.69,28.59,28.66,49900.0,23.3845,23.4172,23.3356,23.3927,49900.0
2012-08-06 15:10:00,28.65,28.66,28.56,28.61,50700.0,23.3845,23.3927,23.3111,23.3519,50700.0
2012-08-06 15:20:00,28.61,28.64,28.59,28.63,46000.0,23.3519,23.3764,23.3356,23.3682,46000.0
2012-08-06 15:30:00,28.63,28.65,28.59,28.63,86300.0,23.3682,23.3845,23.3356,23.3682,86300.0
2012-08-06 15:40:00,28.64,28.64,28.51,28.56,139000.0,23.3764,23.3764,23.2703,23.3111,139000.0
2012-08-06 15:50:00,28.57,28.58,28.47,28.5,177700.0,23.3192,23.3274,23.2376,23.2621,177700.0
2012-08-07 09:30:00,28.55,28.92,28.55,28.91,68300.0,23.3029,23.6049,23.3029,23.5967,68300.0
2012-08-07 09:40:00,28.91,29.07,28.83,28.9,67000.0,23.5967,23.7273,23.5314,23.5886,67000.0
2012-08-07 09:50:00,28.9,29.04,28.88,29.02,48400.0,23.5886,23.7028,23.5723,23.6865,48400.0
2012-08-07 10:00:00,29.01,29.14,28.92,29.14,93300.0,23.6784,23.7845,23.6049,23.7845,93300.0
2012-08-07 10:10:00,29.14,29.18,29.06,29.11,88300.0,23.7845,23.8171,23.7192,23.76,88300.0
2012-08-07 10:20:00,29.12,29.18,29.1,29.14,47400.0,23.7681,23.8171,23.7518,23.7845,47400.0
2012-08-07 10:30:00,29.14,29.19,29.12,29.13,48400.0,23.7845,23.8253,23.7681,23.7763,48400.0
2012-08-07 10:40:00,29.13,29.16,29.12,29.15,27900.0,23.7763,23.8008,23.7681,23.7926,27900.0
2012-08-07 10:50:00,29.14,29.28,29.13,29.28,63200.0,23.7845,23.8987,23.7763,23.8987,63200.0
2012-08-07 11:00:00,29.28,29.33,29.15,29.23,83800.0,23.8987,23.9396,23.7926,23.8579,83800.0
2012-08-07 11:10:00,29.23,29.35,29.23,29.32,64000.0,23.8579,23.9559,23.8579,23.9314,64000.0
2012-08-07 11:20:00,29.3,29.43,29.3,29.35,108800.0,23.9151,24.0212,23.9151,23.9559,108800.0
2012-08-07 11:30:00,29.34,29.43,29.33,29.36,64700.0,23.9477,24.0212,23.9396,23.964,64700.0
2012-08-07 11:40:00,29.37,29.45,29.34,29.41,98400.0,23.9722,24.0375,23.9477,24.0048,98400.0
2012-08-07 11:50:00,29.41,29.49,29.39,29.4,62800.0,24.0048,24.0701,23.9885,23.9967,62800.0
2012-08-07 12:00:00,29.4,29.48,29.37,29.38,63500.0,23.9967,24.062,23.9722,23.9804,63500.0
2012-08-07 12:10:00,29.38,29.42,29.33,29.37,54200.0,23.9804,24.013,23.9396,23.9722,54200.0
2012-08-07 12:20:00,29.37,29.49,29.37,29.38,59200.0,23.9722,24.0701,23.9722,23.9804,59200.0
2012-08-07 12:30:00,29.39,29.42,29.32,29.4,57700.0,23.9885,24.013,23.9314,23.9967,57700.0
2012-08-07 12:40:00,29.4,29.41,29.33,29.35,85800.0,23.9967,24.0048,23.9396,23.9559,85800.0
2012-08-07 12:50:00,29.36,29.36,29.32,29.35,34000.0,23.964,23.964,23.9314,23.9559,34000.0
2012-08-07 13:00:00,29.34,29.35,29.18,29.24,55200.0,23.9477,23.9559,23.8171,23.8661,55200.0
2012-08-07 13:10:00,29.24,29.25,29.11,29.16,59400.0,23.8661,23.8743,23.76,23.8008,59400.0
2012-08-07 13:20:00,29.17,29.23,29.15,29.23,65700.0,23.809,23.8579,23.7926,23.8579,65700.0
2012-08-07 13:30:00,29.23,29.28,29.19,29.22,28800.0,23.8579,23.8987,23.8253,23.8498,28800.0
2012-08-07 13:40:00,29.21,29.23,29.15,29.22,46800.0,23.8416,23.8579,23.7926,23.8498,46800.0
2012-08-07 13:50:00,29.22,29.33,29.17,29.18,80000.0,23.8498,23.9396,23.809,23.8171,80000.0
2012-08-07 14:00:00,29.18,29.3,29.18,29.28,38100.0,23.8171,23.9151,23.8171,23.8987,38100.0
2012-08-07 14:10:00,29.26,29.27,29.2,29.24,62300.0,23.8824,23.8906,23.8334,23.8661,62300.0
2012-08-07 14:20:00,29.24,29.29,29.22,29.25,29200.0,23.8661,23.9069,23.8498,23.8743,29200.0
2012-08-07 14:30:00,29.25,29.29,29.23,29.27,25700.0,23.8743,23.9069,23.8579,23.8906,25700.0
2012-08-07 14:40:00,29.28,29.29,29.2,29.23,64300.0,23.8987,23.9069,23.8334,23.8579,64300.0
2012-08-07 14:50:00,29.22,29.25,29.19,29.21,48300.0,23.8498,23.8743,23.8253,23.8416,48300.0
2012-08-07 15:00:00,29.19,29.24,29.12,29.18,105000.0,23.8253,23.8661,23.7681,23.8171,105000.0
2012-08-07 15:10:00,29.19,29.21,29.06,29.14,109000.0,23.8253,23.8416,23.7192,23.7845,109000.0
2012-08-07 15:20:00,29.14,29.24,29.13,29.19,83500.0,23.7845,23.8661,23.7763,23.8253,83500.0
2012-08-07 15:30:00,29.18,29.2,29.08,29.11,129400.0,23.8171,23.8334,23.7355,23.76,129400.0
2012-08-07 15:40:00,29.11,29.17,29.08,29.1,199600.0,23.76,23.809,23.7355,23.7518,199600.0
2012-08-07 15:50:00,29.11,29.16,29.06,29.07,198600.0,23.76,23.8008,23.7192,23.7273,198600.0
2012-08-08 09:30:00,28.8,28.99,28.72,28.96,65700.0,23.507,23.662,23.4417,23.6376,65700.0
2012-08-08 09:40:00,28.95,29.07,28.81,28.89,54800.0,23.6294,23.7273,23.5151,23.5804,54800.0
2012-08-08 09:50:00,28.91,28.95,28.84,28.84,35300.0,23.5967,23.6294,23.5396,23.5396,35300.0
2012-08-08 10:00:00,28.85,28.93,28.83,28.86,40900.0,23.5478,23.6131,23.5314,23.5559,40900.0
2012-08-08 10:10:00,28.85,28.94,28.83,28.89,49100.0,23.5478,23.6212,23.5314,23.5804,49100.0
2012-08-08 10:20:00,28.9,28.93,28.79,28.8,26600.0,23.5886,23.6131,23.4988,23.507,26600.0
2012-08-08 10:30:00,28.79,28.81,28.58,28.61,76700.0,23.4988,23.5151,23.3274,23.3519,76700.0
2012-08-08 10:40:00,28.6,28.7,28.58,28.7,71900.0,23.3437,23.4253,23.3274,23.4253,71900.0
2012-08-08 10:50:00,28.7,28.72,28.66,28.66,51900.0,23.4253,23.4417,23.3927,23.3927,51900.0
2012-08-08 11:00:00,28.67,28.67,28.58,28.62,52500.0,23.4008,23.4008,23.3274,23.36,52500.0
2012-08-08 11:10:00,28.62,28.79,28.62,28.79,56900.0,23.36,23.4988,23.36,23.4988,56900.0
2012-08-08 11:20:00,28.79,28.84,28.76,28.84,44800.0,23.4988,23.5396,23.4743,23.5396,44800.0
2012-08-08 11:30:00,28.84,28.88,28.8,28.87,47300.0,23.5396,23.5723,23.507,23.5641,47300.0
2012-08-08 11:40:00,28.86,28.9,28.82,28.89,57000.0,23.5559,23.5886,23.5233,23.5804,57000.0
2012-08-08 11:50:00,28.89,28.98,28.89,28.92,49500.0,23.5804,23.6539,23.5804,23.6049,49500.0
2012-08-08 12:00:00,28.91,28.93,28.88,28.9,20800.0,23.5967,23.6131,23.5723,23.5886,20800.0
2012-08-08 12:10:00,28.9,28.98,28.9,28.97,22100.0,23.5886,23.6539,23.5886,23.6457,22100.0
2012-08-08 12:20:00,28.97,29.02,28.95,28.95,29900.0,23.6457,23.6865,23.6294,23.6294,29900.0
2012-08-08 12:30:00,28.95,28.97,28.92,28.96,20000.0,23.6294,23.6457,23.6049,23.6376,20000.0
2012-08-08 12:40:00,28.95,28.96,28.84,28.84,24700.0,23.6294,23.6376,23.5396,23.5396,24700.0
2012-08-08 12:50:00,28.83,28.85,28.78,28.83,29900.0,23.5314,23.5478,23.4906,23.5314,29900.0
2012-08-08 13:00:00,28.83,28.87,28.69,28.69,51300.0,23.5314,23.5641,23.4172,23.4172,51300.0
2012-08-08 13:10:00,28.7,28.7,28.66,28.69,51600.0,23.4253,23.4253,23.3927,23.4172,51600.0
2012-08-08 13:20:00,28.7,28.7,28.61,28.68,72000.0,23.4253,23.4253,23.3519,23.409,72000.0
2012-08-08 13:30:00,28.68,28.7,28.65,28.68,25700.0,23.409,23.4253,23.3845,23.409,25700.0
2012-08-08 13:40:00,28.69,28.71,28.67,28.7,26900.0,23.4172,23.4335,23.4008,23.4253,26900.0
2012-08-08 13:50:00,28.71,28.72,28.66,28.72,111600.0,23.4335,23.4417,23.3927,23.4417,111600.0
2012-08-08 14:00:00,28.72,28.73,28.71,28.73,26500.0,23.4417,23.4498,23.4335,23.4498,26500.0
2012-08-08 14:10:00,28.73,28.77,28.71,28.71,35500.0,23.4498,23.4825,23.4335,23.4335,35500.0
2012-08-08 14:20:00,28.71,28.74,28.66,28.68,34100.0,23.4335,23.458,23.3927,23.409,34100.0
2012-08-08 14:30:00,28.68,28.73,28.68,28.71,34700.0,23.409,23.4498,23.409,23.4335,34700.0
2012-08-08 14:40:00,28.71,28.74,28.67,28.68,35400.0,23.4335,23.458,23.4008,23.409,35400.0
2012-08-08 14:50:00,28.69,28.71,28.52,28.6,102800.0,23.4172,23.4335,23.2784,23.3437,102800.0
2012-08-08 15:00:00,28.61,28.66,28.6,28.65,35000.0,23.3519,23.3927,23.3437,23.3845,35000.0
2012-08-08 15:10:00,28.65,28.71,28.61,28.71,61800.0,23.3845,23.4335,23.3519,23.4335,61800.0
2012-08-08 15:20:00,28.71,28.73,28.68,28.7,53500.0,23.4335,23.4498,23.409,23.4253,53500.0
2012-08-08 15:30:00,28.7,28.71,28.64,28.67,69000.0,23.4253,23.4335,23.3764,23.4008,69000.0
2012-08-08 15:40:00,28.67,28.69,28.63,28.64,84300.0,23.4008,23.4172,23.3682,23.3764,84300.0
2012-08-08 15:50:00,28.64,28.65,28.52,28.65,335200.0,23.3764,23.3845,23.2784,23.3845,335200.0
2012-08-09 09:30:00,28.66,28.98,28.64,28.88,83100.0,23.3927,23.6539,23.3764,23.5723,83100.0
2012-08-09 09:40:00,28.91,29.11,28.88,29.06,73000.0,23.5967,23.76,23.5723,23.7192,73000.0
2012-08-09 09:50:00,29.05,29.13,28.99,29.09,62300.0,23.711,23.7763,23.662,23.7437,62300.0
2012-08-09 10:00:00,29.09,29.12,29.05,29.08,42900.0,23.7437,23.7681,23.711,23.7355,42900.0
2012-08-09 10:10:00,29.11,29.12,29.02,29.05,84000.0,23.76,23.7681,23.6865,23.711,84000.0
2012-08-09 10:20:00,29.04,29.05,28.93,28.95,30400.0,23.7028,23.711,23.6131,23.6294,30400.0
2012-08-09 10:30:00,28.95,29.03,28.94,28.99,52800.0,23.6294,23.6947,23.6212,23.662,52800.0
2012-08-09 10:40:00,28.99,29.03,28.96,29.02,51600.0,23.662,23.6947,23.6376,23.6865,51600.0
2012-08-09 10:50:00,29.03,29.14,29.02,29.03,76500.0,23.6947,23.7845,23.6865,23.6947,76500.0
2012-08-09 11:00:00,29.03,29.04,28.95,29.02,99500.0,23.6947,23.7028,23.6294,23.6865,99500.0
2012-08-09 11:10:00,29.02,29.02,28.91,28.95,20400.0,23.6865,23.6865,23.5967,23.6294,20400.0
2012-08-09 11:20:00,28.99,29.0,28.94,28.96,96800.0,23.662,23.6702,23.6212,23.6376,96800.0
2012-08-09 11:30:00,28.97,29.01,28.96,28.98,24400.0,23.6457,23.6784,23.6376,23.6539,24400.0
2012-08-09 11:40:00,28.98,29.0,28.94,28.97,63800.0,23.6539,23.6702,23.6212,23.6457,63800.0
2012-08-09 11:50:00,28.97,29.02,28.91,28.97,58400.0,23.6457,23.6865,23.5967,23.6457,58400.0
2012-08-09 12:00:00,28.95,28.98,28.92,28.96,30700.0,23.6294,23.6539,23.6049,23.6376,30700.0
2012-08-09 12:10:00,28.96,29.03,28.95,29.03,36400.0,23.6376,23.6947,23.6294,23.6947,36400.0
2012-08-09 12:20:00,29.03,29.03,28.96,29.0,46900.0,23.6947,23.6947,23.6376,23.6702,46900.0
2012-08-09 12:30:00,29.0,29.0,28.96,28.99,20000.0,23.6702,23.6702,23.6376,23.662,20000.0
2012-08-09 12:40:00,29.0,29.01,28.97,28.98,39000.0,23.6702,23.6784,23.6457,23.6539,39000.0
2012-08-09 12:50:00,28.99,29.07,28.97,29.03,75600.0,23.662,23.7273,23.6457,23.6947,75600.0
2012-08-09 13:00:00,29.05,29.1,29.01,29.03,107400.0,23.711,23.7518,23.6784,23.6947,107400.0
2012-08-09 13:10:00,29.02,29.04,28.97,28.98,18400.0,23.6865,23.7028,23.6457,23.6539,18400.0
2012-08-09 13:20:00,29.0,29.01,28.98,28.99,24400.0,23.6702,23.6784,23.6539,23.662,24400.0
2012-08-09 13:30:00,29.0,29.02,28.95,28.99,18700.0,23.6702,23.6865,23.6294,23.662,18700.0
2012-08-09 13:40:00,29.0,29.04,28.99,29.01,25900.0,23.6702,23.7028,23.662,23.6784,25900.0
2012-08-09 13:50:00,29.02,29.04,29.01,29.04,17000.0,23.6865,23.7028,23.6784,23.7028,17000.0
2012-08-09 14:00:00,29.04,29.05,28.98,29.02,26900.0,23.7028,23.711,23.6539,23.6865,26900.0
2012-08-09 14:10:00,29.02,29.06,29.02,29.02,22900.0,23.6865,23.7192,23.6865,23.6865,22900.0
2012-08-09 14:20:00,29.02,29.02,28.97,29.0,60200.0,23.6865,23.6865,23.6457,23.6702,60200.0
2012-08-09 14:30:00,29.0,29.02,28.98,29.0,82500.0,23.6702,23.6865,23.6539,23.6702,82500.0
2012-08-09 14:40:00,29.0,29.01,28.99,29.0,31300.0,23.6702,23.6784,23.662,23.6702,31300.0
2012-08-09 14:50:00,28.99,29.02,28.99,29.01,43700.0,23.662,23.6865,23.662,23.6784,43700.0
2012-08-09 15:00:00,29.01,29.05,29.0,29.04,104700.0,23.6784,23.711,23.6702,23.7028,104700.0
2012-08-09 15:10:00,29.05,29.12,29.03,29.05,117400.0,23.711,23.7681,23.6947,23.711,117400.0
2012-08-09 15:20:00,29.05,29.06,29.02,29.05,62500.0,23.711,23.7192,23.6865,23.711,62500.0
2012-08-09 15:30:00,29.05,29.07,28.99,29.02,101200.0,23.711,23.7273,23.662,23.6865,101200.0
2012-08-09 15:40:00,29.03,29.09,29.02,29.06,94400.0,23.6947,23.7437,23.6865,23.7192,94400.0
2012-08-09 15:50:00,29.06,29.06,28.99,29.01,157600.0,23.7192,23.7192,23.662,23.6784,157600.0
2012-08-10 09:30:00,28.85,29.14,28.67,29.12,80600.0,23.5478,23.7845,23.4008,23.7681,80600.0
2012-08-10 09:40:00,29.13,29.35,29.1,29.26,111500.0,23.7763,23.9559,23.7518,23.8824,111500.0
2012-08-10 09:50:00,29.25,29.29,29.06,29.28,50300.0,23.8743,23.9069,23.7192,23.8987,50300.0
2012-08-10 10:00:00,29.28,29.33,29.15,29.19,45000.0,23.8987,23.9396,23.7926,23.8253,45000.0
2012-08-10 10:10:00,29.21,29.36,29.2,29.25,37200.0,23.8416,23.964,23.8334,23.8743,37200.0
2012-08-10 10:20:00,29.24,29.26,29.17,29.17,43600.0,23.8661,23.8824,23.809,23.809,43600.0
2012-08-10 10:30:00,29.18,29.28,29.18,29.27,117300.0,23.8171,23.8987,23.8171,23.8906,117300.0
2012-08-10 10:40:00,29.27,29.3,29.22,29.26,29600.0,23.8906,23.9151,23.8498,23.8824,29600.0
2012-08-10 10:50:00,29.23,29.3,29.23,29.3,25000.0,23.8579,23.9151,23.8579,23.9151,25000.0
2012-08-10 11:00:00,29.3,29.3,29.07,29.25,65400.0,23.9151,23.9151,23.7273,23.8743,65400.0
2012-08-10 11:10:00,29.25,29.28,29.24,29.27,92100.0,23.8743,23.8987,23.8661,23.8906,92100.0
2012-08-10 11:20:00,29.27,29.33,29.26,29.31,53100.0,23.8906,23.9396,23.8824,23.9232,53100.0
2012-08-10 11:30:00,29.32,29.34,29.29,29.31,36100.0,23.9314,23.9477,23.9069,23.9232,36100.0
2012-08-10 11:40:00,29.31,29.35,29.3,29.35,60700.0,23.9232,23.9559,23.9151,23.9559,60700.0
2012-08-10 11:50:00,29.36,29.4,29.35,29.37,43800.0,23.964,23.9967,23.9559,23.9722,43800.0
2012-08-10 12:00:00,29.37,29.43,29.34,29.35,31800.0,23.9722,24.0212,23.9477,23.9559,31800.0
2012-08-10 12:10:00,29.35,29.39,29.34,29.39,19500.0,23.9559,23.9885,23.9477,23.9885,19500.0
2012-08-10 12:20:00,29.38,29.39,29.34,29.38,20800.0,23.9804,23.9885,23.9477,23.9804,20800.0
2012-08-10 12:30:00,29.39,29.4,29.33,29.36,21200.0,23.9885,23.9967,23.9396,23.964,21200.0
2012-08-10 12:40:00,29.36,29.38,29.31,29.32,31300.0,23.964,23.9804,23.9232,23.9314,31300.0
2012-08-10 12:50:00,29.33,29.36,29.3,29.35,57800.0,23.9396,23.964,23.9151,23.9559,57800.0
2012-08-10 13:00:00,29.34,29.36,29.31,29.32,22500.0,23.9477,23.964,23.9232,23.9314,22500.0
2012-08-10 13:10:00,29.33,29.34,29.28,29.33,15500.0,23.9396,23.9477,23.8987,23.9396,15500.0
2012-08-10 13:20:00,29.33,29.4,29.33,29.4,24100.0,23.9396,23.9967,23.9396,23.9967,24100.0
2012-08-10 13:30:00,29.4,29.42,29.35,29.39,31300.0,23.9967,24.013,23.9559,23.9885,31300.0
2012-08-10 13:40:00,29.39,29.46,29.38,29.4,44700.0,23.9885,24.0457,23.9804,23.9967,44700.0
2012-08-10 13:50:00,29.4,29.45,29.37,29.42,44200.0,23.9967,24.0375,23.9722,24.013,44200.0
2012-08-10 14:00:00,29.42,29.48,29.42,29.46,93400.0,24.013,24.062,24.013,24.0457,93400.0
2012-08-10 14:10:00,29.47,29.48,29.41,29.45,59500.0,24.0538,24.062,24.0048,24.0375,59500.0
2012-08-10 14:20:00,29.45,29.48,29.44,29.47,43000.0,24.0375,24.062,24.0293,24.0538,43000.0
2012-08-10 14:30:00,29.47,29.49,29.46,29.46,15900.0,24.0538,24.0701,24.0457,24.0457,15900.0
2012-08-10 14:40:00,29.46,29.52,29.46,29.5,60700.0,24.0457,24.0946,24.0457,24.0783,60700.0
2012-08-10 14:50:00,29.49,29.52,29.48,29.51,59900.0,24.0701,24.0946,24.062,24.0865,59900.0
2012-08-10 15:00:00,29.51,29.54,29.41,29.44,51700.0,24.0865,24.111,24.0048,24.0293,51700.0
2012-08-10 15:10:00,29.45,29.59,29.44,29.55,61500.0,24.0375,24.1518,24.0293,24.1191,61500.0
2012-08-10 15:20:00,29.54,29.59,29.53,29.53,79700.0,24.111,24.1518,24.1028,24.1028,79700.0
2012-08-10 15:30:00,29.52,29.6,29.51,29.53,115400.0,24.0946,24.1599,24.0865,24.1028,115400.0
2012-08-10 15:40:00,29.52,29.66,29.52,29.61,235400.0,24.0946,24.2089,24.0946,24.1681,235400.0
2012-08-10 15:50:00,29.61,29.69,29.59,29.63,312500.0,24.1681,24.2334,24.1518,24.1844,312500.0
2012-08-13 09:30:00,29.42,29.57,29.2,29.37,118600.0,24.013,24.1354,23.8334,23.9722,118600.0
2012-08-13 09:40:00,29.34,29.52,29.32,29.48,55300.0,23.9477,24.0946,23.9314,24.062,55300.0
2012-08-13 09:50:00,29.48,29.51,29.33,29.33,163000.0,24.062,24.0865,23.9396,23.9396,163000.0
2012-08-13 10:00:00,29.35,29.46,29.22,29.28,153800.0,23.9559,24.0457,23.8498,23.8987,153800.0
2012-08-13 10:10:00,29.27,29.41,29.22,29.39,97200.0,23.8906,24.0048,23.8498,23.9885,97200.0
2012-08-13 10:20:00,29.38,29.41,29.28,29.3,90300.0,23.9804,24.0048,23.8987,23.9151,90300.0
2012-08-13 10:30:00,29.29,29.3,29.15,29.23,122800.0,23.9069,23.9151,23.7926,23.8579,122800.0
2012-08-13 10:40:00,29.21,29.23,29.15,29.18,43200.0,23.8416,23.8579,23.7926,23.8171,43200.0
2012-08-13 10:50:00,29.17,29.21,29.12,29.18,165300.0,23.809,23.8416,23.7681,23.8171,165300.0
2012-08-13 11:00:00,29.19,29.19,28.98,29.01,62300.0,23.8253,23.8253,23.6539,23.6784,62300.0
2012-08-13 11:10:00,29.0,29.02,28.97,29.01,102100.0,23.6702,23.6865,23.6457,23.6784,102100.0
2012-08-13 11:20:00,29.0,29.26,29.0,29.14,74800.0,23.6702,23.8824,23.6702,23.7845,74800.0
2012-08-13 11:30:00,29.13,29.31,29.12,29.27,40700.0,23.7763,23.9232,23.7681,23.8906,40700.0
2012-08-13 11:40:00,29.26,29.31,29.24,29.3,22600.0,23.8824,23.9232,23.8661,23.9151,22600.0
2012-08-13 11:50:00,29.29,29.32,29.23,29.27,55300.0,23.9069,23.9314,23.8579,23.8906,55300.0
2012-08-13 12:00:00,29.26,29.26,29.09,29.1,57100.0,23.8824,23.8824,23.7437,23.7518,57100.0
2012-08-13 12:10:00,29.1,29.11,29.06,29.11,66700.0,23.7518,23.76,23.7192,23.76,66700.0
2012-08-13 12:20:00,29.09,29.12,29.08,29.09,44800.0,23.7437,23.7681,23.7355,23.7437,44800.0
2012-08-13 12:30:00,29.09,29.11,29.05,29.06,35300.0,23.7437,23.76,23.711,23.7192,35300.0
2012-08-13 12:40:00,29.06,29.18,29.02,29.18,82200.0,23.7192,23.8171,23.6865,23.8171,82200.0
2012-08-13 12:50:00,29.17,29.29,29.17,29.28,44100.0,23.809,23.9069,23.809,23.8987,44100.0
2012-08-13 13:00:00,29.28,29.34,29.28,29.29,33000.0,23.8987,23.9477,23.8987,23.9069,33000.0
2012-08-13 13:10:00,29.29,29.29,29.2,29.24,15700.0,23.9069,23.9069,23.8334,23.8661,15700.0
2012-08-13 13:20:00,29.23,29.28,29.2,29.26,11600.0,23.8579,23.8987,23.8334,23.8824,11600.0
2012-08-13 13:30:00,29.24,29.27,29.17,29.17,19000.0,23.8661,23.8906,23.809,23.809,19000.0
2012-08-13 13:40:00,29.15,29.3,29.15,29.3,27200.0,23.7926,23.9151,23.7926,23.9151,27200.0
2012-08-13 13:50:00,29.3,29.35,29.25,29.3,42400.0,23.9151,23.9559,23.8743,23.9151,42400.0
2012-08-13 14:00:00,29.29,29.34,29.28,29.32,21900.0,23.9069,23.9477,23.8987,23.9314,21900.0
2012-08-13 14:10:00,29.32,29.41,29.32,29.4,42600.0,23.9314,24.0048,23.9314,23.9967,42600.0
2012-08-13 14:20:00,29.38,29.41,29.32,29.32,61100.0,23.9804,24.0048,23.9314,23.9314,61100.0
2012-08-13 14:30:00,29.32,29.36,29.28,29.31,37600.0,23.9314,23.964,23.8987,23.9232,37600.0
2012-08-13 14:40:00,29.3,29.31,29.24,29.25,46700.0,23.9151,23.9232,23.8661,23.8743,46700.0
2012-08-13 14:50:00,29.25,29.36,29.24,29.31,125200.0,23.8743,23.964,23.8661,23.9232,125200.0
2012-08-13 15:00:00,29.31,29.34,29.28,29.3,74200.0,23.9232,23.9477,23.8987,23.9151,74200.0
2012-08-13 15:10:00,29.29,29.3,29.24,29.27,22200.0,23.9069,23.9151,23.8661,23.8906,22200.0
2012-08-13 15:20:00,29.27,29.31,29.24,29.28,64500.0,23.8906,23.9232,23.8661,23.8987,64500.0
2012-08-13 15:30:00,29.28,29.37,29.24,29.35,73900.0,23.8987,23.9722,23.8661,23.9559,73900.0
2012-08-13 15:40:00,29.34,29.36,29.32,29.34,54800.0,23.9477,23.964,23.9314,23.9477,54800.0
2012-08-13 15:50:00,29.35,29.4,29.32,29.4,112600.0,23.9559,23.9967,23.9314,23.9967,112600.0
2012-08-14 09:30:00,29.63,29.73,29.51,29.54,97500.0,24.1844,24.266,24.0865,24.111,97500.0
2012-08-14 09:40:00,29.53,29.65,29.41,29.65,167900.0,24.1028,24.2007,24.0048,24.2007,167900.0
2012-08-14 09:50:00,29.66,29.66,29.35,29.54,192700.0,24.2089,24.2089,23.9559,24.111,192700.0
2012-08-14 10:00:00,29.55,29.6,29.43,29.45,73300.0,24.1191,24.1599,24.0212,24.0375,73300.0
2012-08-14 10:10:00,29.44,29.5,29.35,29.36,68100.0,24.0293,24.0783,23.9559,23.964,68100.0
2012-08-14 10:20:00,29.36,29.4,29.28,29.34,38900.0,23.964,23.9967,23.8987,23.9477,38900.0
2012-08-14 10:30:00,29.35,29.45,29.33,29.42,32500.0,23.9559,24.0375,23.9396,24.013,32500.0
2012-08-14 10:40:00,29.42,29.49,29.39,29.44,43600.0,24.013,24.0701,23.9885,24.0293,43600.0
2012-08-14 10:50:00,29.44,29.51,29.41,29.45,57600.0,24.0293,24.0865,24.0048,24.0375,57600.0
2012-08-14 11:00:00,29.48,29.5,29.41,29.45,77800.0,24.062,24.0783,24.0048,24.0375,77800.0
2012-08-14 11:10:00,29.45,29.53,29.44,29.44,43300.0,24.0375,24.1028,24.0293,24.0293,43300.0
2012-08-14 11:20:00,29.45,29.52,29.44,29.48,28800.0,24.0375,24.0946,24.0293,24.062,28800.0
2012-08-14 11:30:00,29.48,29.52,29.39,29.42,132600.0,24.062,24.0946,23.9885,24.013,132600.0
2012-08-14 11:40:00,29.41,29.46,29.38,29.45,31600.0,24.0048,24.0457,23.9804,24.0375,31600.0
2012-08-14 11:50:00,29.47,29.48,29.4,29.45,71300.0,24.0538,24.062,23.9967,24.0375,71300.0
2012-08-14 12:00:00,29.45,29.48,29.41,29.47,29400.0,24.0375,24.062,24.0048,24.0538,29400.0
2012-08-14 12:10:00,29.47,29.49,29.43,29.43,57400.0,24.0538,24.0701,24.0212,24.0212,57400.0
2012-08-14 12:20:00,29.42,29.44,29.41,29.43,24100.0,24.013,24.0293,24.0048,24.0212,24100.0
2012-08-14 12:30:00,29.42,29.43,29.31,29.31,50600.0,24.013,24.0212,23.9232,23.9232,50600.0
2012-08-14 12:40:00,29.32,29.32,29.25,29.31,48800.0,23.9314,23.9314,23.8743,23.9232,48800.0
2012-08-14 12:50:00,29.32,29.36,29.32,29.34,29300.0,23.9314,23.964,23.9314,23.9477,29300.0
2012-08-14 13:00:00,29.34,29.41,29.33,29.36,23600.0,23.9477,24.0048,23.9396,23.964,23600.0
2012-08-14 13:10:00,29.36,29.36,29.31,29.34,15300.0,23.964,23.964,23.9232,23.9477,15300.0
2012-08-14 13:20:00,29.33,29.38,29.29,29.36,19400.0,23.9396,23.9804,23.9069,23.964,19400.0
2012-08-14 13:30:00,29.37,29.42,29.35,29.36,51700.0,23.9722,24.013,23.9559,23.964,51700.0
2012-08-14 13:40:00,29.37,29.41,29.33,29.41,99400.0,23.9722,24.0048,23.9396,24.0048,99400.0
2012-08-14 13:50:00,29.41,29.41,29.32,29.34,25300.0,24.0048,24.0048,23.9314,23.9477,25300.0
2012-08-14 14:00:00,29.35,29.4,29.34,29.35,34400.0,23.9559,23.9967,23.9477,23.9559,34400.0
2012-08-14 14:10:00,29.36,29.39,29.33,29.33,20800.0,23.964,23.9885,23.9396,23.9396,20800.0
2012-08-14 14:20:00,29.32,29.37,29.29,29.31,29400.0,23.9314,23.9722,23.9069,23.9232,29400.0
2012-08-14 14:30:00,29.31,29.35,29.3,29.31,24300.0,23.9232,23.9559,23.9151,23.9232,24300.0
2012-08-14 14:40:00,29.31,29.37,29.29,29.34,22800.0,23.9232,23.9722,23.9069,23.9477,22800.0
2012-08-14 14:50:00,29.35,29.4,29.32,29.4,28200.0,23.9559,23.9967,23.9314,23.9967,28200.0
2012-08-14 15:00:00,29.4,29.4,29.32,29.33,39200.0,23.9967,23.9967,23.9314,23.9396,39200.0
2012-08-14 15:10:00,29.32,29.34,29.25,29.29,58100.0,23.9314,23.9477,23.8743,23.9069,58100.0
2012-08-14 15:20:00,29.29,29.34,29.28,29.29,65200.0,23.9069,23.9477,23.8987,23.9069,65200.0
2012-08-14 15:30:00,29.27,29.29,29.17,29.21,89600.0,23.8906,23.9069,23.809,23.8416,89600.0
2012-08-14 15:40:00,29.21,29.25,29.19,29.21,131400.0,23.8416,23.8743,23.8253,23.8416,131400.0
2012-08-14 15:50:00,29.21,29.25,29.13,29.25,343100.0,23.8416,23.8743,23.7763,23.8743,343100.0
2012-08-15 09:30:00,29.17,29.37,29.07,29.21,65800.0,23.809,23.9722,23.7273,23.8416,65800.0
2012-08-15 09:40:00,29.22,29.23,28.93,29.15,60800.0,23.8498,23.8579,23.6131,23.7926,60800.0
2012-08-15 09:50:00,29.15,29.2,29.11,29.14,42300.0,23.7926,23.8334,23.76,23.7845,42300.0
2012-08-15 10:00:00,29.15,29.2,28.99,28.99,77400.0,23.7926,23.8334,23.662,23.662,77400.0
2012-08-15 10:10:00,28.99,29.06,28.87,28.87,58400.0,23.662,23.7192,23.5641,23.5641,58400.0
2012-08-15 10:20:00,28.87,28.96,28.79,28.9,46200.0,23.5641,23.6376,23.4988,23.5886,46200.0
2012-08-15 10:30:00,28.89,28.99,28.89,28.9,38400.0,23.5804,23.662,23.5804,23.5886,38400.0
2012-08-15 10:40:00,28.89,28.94,28.8,28.94,106900.0,23.5804,23.6212,23.507,23.6212,106900.0
2012-08-15 10:50:00,28.93,29.06,28.93,29.03,51300.0,23.6131,23.7192,23.6131,23.6947,51300.0
2012-08-15 11:00:00,29.04,29.16,29.01,29.16,31500.0,23.7028,23.8008,23.6784,23.8008,31500.0
2012-08-15 11:10:00,29.15,29.2,29.13,29.13,35700.0,23.7926,23.8334,23.7763,23.7763,35700.0
2012-08-15 11:20:00,29.14,29.22,29.11,29.14,59400.0,23.7845,23.8498,23.76,23.7845,59400.0
2012-08-15 11:30:00,29.14,29.28,29.14,29.25,60800.0,23.7845,23.8987,23.7845,23.8743,60800.0
2012-08-15 11:40:00,29.25,29.25,29.16,29.21,47100.0,23.8743,23.8743,23.8008,23.8416,47100.0
2012-08-15 11:50:00,29.2,29.24,29.18,29.21,32400.0,23.8334,23.8661,23.8171,23.8416,32400.0
2012-08-15 12:00:00,29.21,29.24,29.19,29.2,27700.0,23.8416,23.8661,23.8253,23.8334,27700.0
2012-08-15 12:10:00,29.2,29.2,29.13,29.14,55000.0,23.8334,23.8334,23.7763,23.7845,55000.0
2012-08-15 12:20:00,29.15,29.16,29.03,29.03,77200.0,23.7926,23.8008,23.6947,23.6947,77200.0
2012-08-15 12:30:00,29.03,29.08,29.01,29.02,61100.0,23.6947,23.7355,23.6784,23.6865,61100.0
2012-08-15 12:40:00,29.02,29.02,28.95,28.96,63900.0,23.6865,23.6865,23.6294,23.6376,63900.0
2012-08-15 12:50:00,28.96,29.0,28.96,29.0,37700.0,23.6376,23.6702,23.6376,23.6702,37700.0
2012-08-15 13:00:00,28.99,29.0,28.94,28.96,19500.0,23.662,23.6702,23.6212,23.6376,19500.0
2012-08-15 13:10:00,28.97,28.97,28.89,28.9,35800.0,23.6457,23.6457,23.5804,23.5886,35800.0
2012-08-15 13:20:00,28.9,28.91,28.86,28.88,35800.0,23.5886,23.5967,23.5559,23.5723,35800.0
2012-08-15 13:30:00,28.89,28.9,28.79,28.85,186000.0,23.5804,23.5886,23.4988,23.5478,186000.0
2012-08-15 13:40:00,28.85,28.85,28.78,28.79,43300.0,23.5478,23.5478,23.4906,23.4988,43300.0
2012-08-15 13:50:00,28.8,28.82,28.76,28.77,123800.0,23.507,23.5233,23.4743,23.4825,123800.0
2012-08-15 14:00:00,28.77,28.8,28.77,28.79,36200.0,23.4825,23.507,23.4825,23.4988,36200.0
2012-08-15 14:10:00,28.77,28.79,28.67,28.69,106000.0,23.4825,23.4988,23.4008,23.4172,106000.0
2012-08-15 14:20:00,28.69,28.73,28.62,28.71,101100.0,23.4172,23.4498,23.36,23.4335,101100.0
2012-08-15 14:30:00,28.72,28.74,28.65,28.69,109000.0,23.4417,23.458,23.3845,23.4172,109000.0
2012-08-15 14:40:00,28.69,28.7,28.62,28.64,140400.0,23.4172,23.4253,23.36,23.3764,140400.0
2012-08-15 14:50:00,28.64,28.69,28.62,28.68,106800.0,23.3764,23.4172,23.36,23.409,106800.0
2012-08-15 15:00:00,28.69,28.69,28.63,28.67,59800.0,23.4172,23.4172,23.3682,23.4008,59800.0
2012-08-15 15:10:00,28.67,28.67,28.6,28.62,73400.0,23.4008,23.4008,23.3437,23.36,73400.0
2012-08-15 15:20:00,28.62,28.65,28.48,28.5,197100.0,23.36,23.3845,23.2458,23.2621,197100.0
2012-08-15 15:30:00,28.5,28.6,28.5,28.57,158100.0,23.2621,23.3437,23.2621,23.3192,158100.0
2012-08-15 15:40:00,28.56,28.61,28.52,28.52,156900.0,23.3111,23.3519,23.2784,23.2784,156900.0
2012-08-15 15:50:00,28.53,28.63,28.51,28.58,448100.0,23.2866,23.3682,23.2703,23.3274,448100.0
2012-08-16 09:30:00,28.67,28.85,28.6,28.66,94700.0,23.4008,23.5478,23.3437,23.3927,94700.0
2012-08-16 09:40:00,28.65,28.71,28.52,28.56,89500.0,23.3845,23.4335,23.2784,23.3111,89500.0
2012-08-16 09:50:00,28.55,28.66,28.53,28.63,48700.0,23.3029,23.3927,23.2866,23.3682,48700.0
2012-08-16 10:00:00,28.63,28.79,28.59,28.77,163500.0,23.3682,23.4988,23.3356,23.4825,163500.0
2012-08-16 10:10:00,28.77,28.79,28.68,28.73,141400.0,23.4825,23.4988,23.409,23.4498,141400.0
2012-08-16 10:20:00,28.73,28.79,28.71,28.74,136300.0,23.4498,23.4988,23.4335,23.458,136300.0
2012-08-16 10:30:00,28.74,28.91,28.74,28.91,119900.0,23.458,23.5967,23.458,23.5967,119900.0
2012-08-16 10:40:00,28.91,29.01,28.89,29.0,84600.0,23.5967,23.6784,23.5804,23.6702,84600.0
2012-08-16 10:50:00,29.01,29.01,28.91,28.93,69500.0,23.6784,23.6784,23.5967,23.6131,69500.0
2012-08-16 11:00:00,28.92,28.99,28.9,28.95,111700.0,23.6049,23.662,23.5886,23.6294,111700.0
2012-08-16 11:10:00,28.94,29.04,28.94,29.03,63100.0,23.6212,23.7028,23.6212,23.6947,63100.0
2012-08-16 11:20:00,29.04,29.08,29.03,29.08,52900.0,23.7028,23.7355,23.6947,23.7355,52900.0
2012-08-16 11:30:00,29.08,29.16,29.07,29.16,45000.0,23.7355,23.8008,23.7273,23.8008,45000.0
2012-08-16 11:40:00,29.17,29.28,29.16,29.22,201600.0,23.809,23.8987,23.8008,23.8498,201600.0
2012-08-16 11:50:00,29.23,29.26,29.2,29.24,51600.0,23.8579,23.8824,23.8334,23.8661,51600.0
2012-08-16 12:00:00,29.24,29.32,29.19,29.3,55800.0,23.8661,23.9314,23.8253,23.9151,55800.0
2012-08-16 12:10:00,29.31,29.35,29.27,29.35,47000.0,23.9232,23.9559,23.8906,23.9559,47000.0
2012-08-16 12:20:00,29.35,29.35,29.3,29.31,33000.0,23.9559,23.9559,23.9151,23.9232,33000.0
2012-08-16 12:30:00,29.31,29.34,29.28,29.3,38600.0,23.9232,23.9477,23.8987,23.9151,38600.0
2012-08-16 12:40:00,29.3,29.36,29.29,29.35,53400.0,23.9151,23.964,23.9069,23.9559,53400.0
2012-08-16 12:50:00,29.34,29.41,29.3,29.4,62900.0,23.9477,24.0048,23.9151,23.9967,62900.0
2012-08-16 13:00:00,29.4,29.42,29.4,29.42,30300.0,23.9967,24.013,23.9967,24.013,30300.0
2012-08-16 13:10:00,29.42,29.43,29.4,29.43,29200.0,24.013,24.0212,23.9967,24.0212,29200.0
2012-08-16 13:20:00,29.43,29.46,29.41,29.42,39600.0,24.0212,24.0457,24.0048,24.013,39600.0
2012-08-16 13:30:00,29.42,29.45,29.38,29.41,55000.0,24.013,24.0375,23.9804,24.0048,55000.0
2012-08-16 13:40:00,29.41,29.44,29.39,29.44,49600.0,24.0048,24.0293,23.9885,24.0293,49600.0
2012-08-16 13:50:00,29.44,29.46,29.43,29.45,28600.0,24.0293,24.0457,24.0212,24.0375,28600.0
2012-08-16 14:00:00,29.44,29.5,29.43,29.5,51300.0,24.0293,24.0783,24.0212,24.0783,51300.0
2012-08-16 14:10:00,29.5,29.5,29.47,29.49,49000.0,24.0783,24.0783,24.0538,24.0701,49000.0
2012-08-16 14:20:00,29.49,29.51,29.47,29.48,53400.0,24.0701,24.0865,24.0538,24.062,53400.0
2012-08-16 14:30:00,29.49,29.53,29.47,29.53,116300.0,24.0701,24.1028,24.0538,24.1028,116300.0
2012-08-16 14:40:00,29.53,29.59,29.51,29.58,82500.0,24.1028,24.1518,24.0865,24.1436,82500.0
2012-08-16 14:50:00,29.59,29.6,29.48,29.55,178600.0,24.1518,24.1599,24.062,24.1191,178600.0
2012-08-16 15:00:00,29.55,29.57,29.51,29.54,166700.0,24.1191,24.1354,24.0865,24.111,166700.0
2012-08-16 15:10:00,29.54,29.65,29.53,29.65,113500.0,24.111,24.2007,24.1028,24.2007,113500.0
2012-08-16 15:20:00,29.65,29.76,29.64,29.75,170400.0,24.2007,24.2905,24.1926,24.2824,170400.0
2012-08-16 15:30:00,29.76,29.76,29.67,29.71,164000.0,24.2905,24.2905,24.2171,24.2497,164000.0
2012-08-16 15:40:00,29.71,29.73,29.58,29.63,362900.0,24.2497,24.266,24.1436,24.1844,362900.0
2012-08-16 15:50:00,29.63,29.67,29.58,29.62,272900.0,24.1844,24.2171,24.1436,24.1763,272900.0
2012-08-17 09:30:00,29.71,29.71,29.47,29.51,127700.0,24.2497,24.2497,24.0538,24.0865,127700.0
2012-08-17 09:40:00,29.51,29.65,29.5,29.51,184000.0,24.0865,24.2007,24.0783,24.0865,184000.0
2012-08-17 09:50:00,29.5,29.58,29.49,29.54,190200.0,24.0783,24.1436,24.0701,24.111,190200.0
2012-08-17 10:00:00,29.55,29.6,29.46,29.49,43600.0,24.1191,24.1599,24.0457,24.0701,43600.0
2012-08-17 10:10:00,29.49,29.52,29.42,29.49,97100.0,24.0701,24.0946,24.013,24.0701,97100.0
2012-08-17 10:20:00,29.49,29.49,29.42,29.45,47600.0,24.0701,24.0701,24.013,24.0375,47600.0
2012-08-17 10:30:00,29.44,29.5,29.4,29.48,110900.0,24.0293,24.0783,23.9967,24.062,110900.0
2012-08-17 10:40:00,29.49,29.55,29.4,29.49,84300.0,24.0701,24.1191,23.9967,24.0701,84300.0
2012-08-17 10:50:00,29.49,29.6,29.47,29.6,95300.0,24.0701,24.1599,24.0538,24.1599,95300.0
2012-08-17 11:00:00,29.59,29.66,29.55,29.6,103600.0,24.1518,24.2089,24.1191,24.1599,103600.0
2012-08-17 11:10:00,29.6,29.63,29.51,29.56,69500.0,24.1599,24.1844,24.0865,24.1273,69500.0
2012-08-17 11:20:00,29.56,29.71,29.55,29.7,79800.0,24.1273,24.2497,24.1191,24.2416,79800.0
2012-08-17 11:30:00,29.68,29.87,29.68,29.83,129300.0,24.2252,24.3803,24.2252,24.3477,129300.0
2012-08-17 11:40:00,29.83,29.83,29.7,29.78,51700.0,24.3477,24.3477,24.2416,24.3068,51700.0
2012-08-17 11:50:00,29.78,29.78,29.7,29.71,33700.0,24.3068,24.3068,24.2416,24.2497,33700.0
2012-08-17 12:00:00,29.71,29.73,29.65,29.65,57200.0,24.2497,24.266,24.2007,24.2007,57200.0
2012-08-17 12:10:00,29.65,29.66,29.6,29.65,22500.0,24.2007,24.2089,24.1599,24.2007,22500.0
2012-08-17 12:20:00,29.66,29.68,29.6,29.6,18500.0,24.2089,24.2252,24.1599,24.1599,18500.0
2012-08-17 12:30:00,29.6,29.6,29.53,29.55,26800.0,24.1599,24.1599,24.1028,24.1191,26800.0
2012-08-17 12:40:00,29.56,29.56,29.5,29.54,24200.0,24.1273,24.1273,24.0783,24.111,24200.0
2012-08-17 12:50:00,29.53,29.56,29.48,29.55,43300.0,24.1028,24.1273,24.062,24.1191,43300.0
2012-08-17 13:00:00,29.55,29.67,29.55,29.66,71500.0,24.1191,24.2171,24.1191,24.2089,71500.0
2012-08-17 13:10:00,29.67,29.68,29.62,29.63,76600.0,24.2171,24.2252,24.1763,24.1844,76600.0
2012-08-17 13:20:00,29.63,29.63,29.56,29.59,18000.0,24.1844,24.1844,24.1273,24.1518,18000.0
2012-08-17 13:30:00,29.6,29.63,29.57,29.6,18200.0,24.1599,24.1844,24.1354,24.1599,18200.0
2012-08-17 13:40:00,29.59,29.62,29.58,29.61,43800.0,24.1518,24.1763,24.1436,24.1681,43800.0
2012-08-17 13:50:00,29.63,29.67,29.62,29.63,15000.0,24.1844,24.2171,24.1763,24.1844,15000.0
2012-08-17 14:00:00,29.63,29.65,29.6,29.65,28000.0,24.1844,24.2007,24.1599,24.2007,28000.0
2012-08-17 14:10:00,29.64,29.66,29.61,29.66,18000.0,24.1926,24.2089,24.1681,24.2089,18000.0
2012-08-17 14:20:00,29.65,29.7,29.64,29.69,31900.0,24.2007,24.2416,24.1926,24.2334,31900.0
2012-08-17 14:30:00,29.68,29.77,29.67,29.77,87800.0,24.2252,24.2987,24.2171,24.2987,87800.0
2012-08-17 14:40:00,29.76,29.83,29.76,29.83,68200.0,24.2905,24.3477,24.2905,24.3477,68200.0
2012-08-17 14:50:00,29.83,29.84,29.76,29.77,69200.0,24.3477,24.3558,24.2905,24.2987,69200.0
2012-08-17 15:00:00,29.78,29.82,29.77,29.8,36900.0,24.3068,24.3395,24.2987,24.3232,36900.0
2012-08-17 15:10:00,29.8,29.81,29.77,29.8,62100.0,24.3232,24.3313,24.2987,24.3232,62100.0
2012-08-17 15:20:00,29.8,29.81,29.76,29.78,68900.0,24.3232,24.3313,24.2905,24.3068,68900.0
2012-08-17 15:30:00,29.78,29.8,29.75,29.76,83500.0,24.3068,24.3232,24.2824,24.2905,83500.0
2012-08-17 15:40:00,29.76,29.81,29.75,29.8,129800.0,24.2905,24.3313,24.2824,24.3232,129800.0
2012-08-17 15:50:00,29.8,29.82,29.76,29.8,164300.0,24.3232,24.3395,24.2905,24.3232,164300.0
2012-08-20 09:30:00,29.8,29.8,29.36,29.4,117100.0,24.3232,24.3232,23.964,23.9967,117100.0
2012-08-20 09:40:00,29.39,29.61,29.3,29.48,112200.0,23.9885,24.1681,23.9151,24.062,112200.0
2012-08-20 09:50:00,29.47,29.54,29.31,29.34,67700.0,24.0538,24.111,23.9232,23.9477,67700.0
2012-08-20 10:00:00,29.33,29.4,29.23,29.37,87000.0,23.9396,23.9967,23.8579,23.9722,87000.0
2012-08-20 10:10:00,29.37,29.37,29.21,29.24,290700.0,23.9722,23.9722,23.8416,23.8661,290700.0
2012-08-20 10:20:00,29.24,29.24,29.15,29.24,59600.0,23.8661,23.8661,23.7926,23.8661,59600.0
2012-08-20 10:30:00,29.23,29.3,29.15,29.29,272200.0,23.8579,23.9151,23.7926,23.9069,272200.0
2012-08-20 10:40:00,29.28,29.35,29.25,29.32,171400.0,23.8987,23.9559,23.8743,23.9314,171400.0
2012-08-20 10:50:00,29.32,29.36,29.28,29.35,58700.0,23.9314,23.964,23.8987,23.9559,58700.0
2012-08-20 11:00:00,29.34,29.36,29.22,29.23,55200.0,23.9477,23.964,23.8498,23.8579,55200.0
2012-08-20 11:10:00,29.22,29.24,29.2,29.22,31600.0,23.8498,23.8661,23.8334,23.8498,31600.0
2012-08-20 11:20:00,29.21,29.22,29.19,29.21,104400.0,23.8416,23.8498,23.8253,23.8416,104400.0
2012-08-20 11:30:00,29.21,29.28,29.21,29.25,52800.0,23.8416,23.8987,23.8416,23.8743,52800.0
2012-08-20 11:40:00,29.25,29.27,29.2,29.23,65900.0,23.8743,23.8906,23.8334,23.8579,65900.0
2012-08-20 11:50:00,29.22,29.3,29.22,29.28,83300.0,23.8498,23.9151,23.8498,23.8987,83300.0
2012-08-20 12:00:00,29.28,29.31,29.28,29.28,37900.0,23.8987,23.9232,23.8987,23.8987,37900.0
2012-08-20 12:10:00,29.29,29.37,29.28,29.31,23300.0,23.9069,23.9722,23.8987,23.9232,23300.0
2012-08-20 12:20:00,29.31,29.32,29.24,29.24,26400.0,23.9232,23.9314,23.8661,23.8661,26400.0
2012-08-20 12:30:00,29.25,29.3,29.22,29.27,73700.0,23.8743,23.9151,23.8498,23.8906,73700.0
2012-08-20 12:40:00,29.27,29.3,29.25,29.27,33000.0,23.8906,23.9151,23.8743,23.8906,33000.0
2012-08-20 12:50:00,29.26,29.32,29.23,29.32,42900.0,23.8824,23.9314,23.8579,23.9314,42900.0
2012-08-20 13:00:00,29.32,29.32,29.3,29.31,21800.0,23.9314,23.9314,23.9151,23.9232,21800.0
2012-08-20 13:10:00,29.31,29.33,29.29,29.3,21500.0,23.9232,23.9396,23.9069,23.9151,21500.0
2012-08-20 13:20:00,29.3,29.32,29.27,29.3,52800.0,23.9151,23.9314,23.8906,23.9151,52800.0
2012-08-20 13:30:00,29.3,29.32,29.27,29.27,53500.0,23.9151,23.9314,23.8906,23.8906,53500.0
2012-08-20 13:40:00,29.27,29.27,29.22,29.23,122200.0,23.8906,23.8906,23.8498,23.8579,122200.0
2012-08-20 13:50:00,29.23,29.3,29.22,29.27,34800.0,23.8579,23.9151,23.8498,23.8906,34800.0
2012-08-20 14:00:00,29.27,29.27,29.22,29.27,42700.0,23.8906,23.8906,23.8498,23.8906,42700.0
2012-08-20 14:10:00,29.26,29.3,29.26,29.29,26300.0,23.8824,23.9151,23.8824,23.9069,26300.0
2012-08-20 14:20:00,29.29,29.37,29.28,29.37,43600.0,23.9069,23.9722,23.8987,23.9722,43600.0
2012-08-20 14:30:00,29.36,29.41,29.32,29.36,124700.0,23.964,24.0048,23.9314,23.964,124700.0
2012-08-20 14:40:00,29.35,29.4,29.35,29.37,57000.0,23.9559,23.9967,23.9559,23.9722,57000.0
2012-08-20 14:50:00,29.38,29.42,29.37,29.41,86100.0,23.9804,24.013,23.9722,24.0048,86100.0
2012-08-20 15:00:00,29.4,29.45,29.4,29.4,72500.0,23.9967,24.0375,23.9967,23.9967,72500.0
2012-08-20 15:10:00,29.4,29.45,29.35,29.45,122400.0,23.9967,24.0375,23.9559,24.0375,122400.0
2012-08-20 15:20:00,29.45,29.46,29.41,29.45,107600.0,24.0375,24.0457,24.0048,24.0375,107600.0
2012-08-20 15:30:00,29.45,29.47,29.42,29.43,134200.0,24.0375,24.0538,24.013,24.0212,134200.0
2012-08-20 15:40:00,29.42,29.48,29.4,29.47,121000.0,24.013,24.062,23.9967,24.0538,121000.0
2012-08-20 15:50:00,29.46,29.48,29.41,29.47,214400.0,24.0457,24.062,24.0048,24.0538,214400.0
2012-08-21 09:30:00,29.68,29.76,29.59,29.7,78500.0,24.2252,24.2905,24.1518,24.2416,78500.0
2012-08-21 09:40:00,29.7,29.82,29.63,29.66,42400.0,24.2416,24.3395,24.1844,24.2089,42400.0
2012-08-21 09:50:00,29.67,29.73,29.58,29.73,70700.0,24.2171,24.266,24.1436,24.266,70700.0
2012-08-21 10:00:00,29.73,29.82,29.72,29.78,60500.0,24.266,24.3395,24.2579,24.3068,60500.0
2012-08-21 10:10:00,29.77,29.89,29.76,29.89,86400.0,24.2987,24.3966,24.2905,24.3966,86400.0
2012-08-21 10:20:00,29.89,29.98,29.87,29.93,195100.0,24.3966,24.4701,24.3803,24.4293,195100.0
2012-08-21 10:30:00,29.93,30.02,29.92,29.99,225200.0,24.4293,24.5027,24.4211,24.4783,225200.0
2012-08-21 10:40:00,30.0,30.07,29.96,29.99,164600.0,24.4864,24.5435,24.4538,24.4783,164600.0
2012-08-21 10:50:00,29.99,30.0,29.74,29.79,355200.0,24.4783,24.4864,24.2742,24.315,355200.0
2012-08-21 11:00:00,29.79,29.79,29.67,29.71,89700.0,24.315,24.315,24.2171,24.2497,89700.0
2012-08-21 11:10:00,29.7,29.71,29.58,29.58,290300.0,24.2416,24.2497,24.1436,24.1436,290300.0
2012-08-21 11:20:00,29.58,29.63,29.48,29.58,236700.0,24.1436,24.1844,24.062,24.1436,236700.0
2012-08-21 11:30:00,29.57,29.66,29.57,29.65,117700.0,24.1354,24.2089,24.1354,24.2007,117700.0
2012-08-21 11:40:00,29.65,29.65,29.55,29.6,69400.0,24.2007,24.2007,24.1191,24.1599,69400.0
2012-08-21 11:50:00,29.6,29.64,29.56,29.58,96700.0,24.1599,24.1926,24.1273,24.1436,96700.0
2012-08-21 12:00:00,29.58,29.59,29.47,29.5,83900.0,24.1436,24.1518,24.0538,24.0783,83900.0
2012-08-21 12:10:00,29.5,29.57,29.48,29.5,48000.0,24.0783,24.1354,24.062,24.0783,48000.0
2012-08-21 12:20:00,29.5,29.62,29.5,29.6,159500.0,24.0783,24.1763,24.0783,24.1599,159500.0
2012-08-21 12:30:00,29.6,29.81,29.6,29.8,151000.0,24.1599,24.3313,24.1599,24.3232,151000.0
2012-08-21 12:40:00,29.79,29.81,29.71,29.72,100400.0,24.315,24.3313,24.2497,24.2579,100400.0
2012-08-21 12:50:00,29.72,29.79,29.71,29.78,51800.0,24.2579,24.315,24.2497,24.3068,51800.0
2012-08-21 13:00:00,29.77,29.78,29.62,29.64,73100.0,24.2987,24.3068,24.1763,24.1926,73100.0
2012-08-21 13:10:00,29.64,29.68,29.55,29.68,45400.0,24.1926,24.2252,24.1191,24.2252,45400.0
2012-08-21 13:20:00,29.68,29.71,29.65,29.7,41300.0,24.2252,24.2497,24.2007,24.2416,41300.0
2012-08-21 13:30:00,29.7,29.71,29.66,29.71,38100.0,24.2416,24.2497,24.2089,24.2497,38100.0
2012-08-21 13:40:00,29.7,29.7,29.59,29.61,120900.0,24.2416,24.2416,24.1518,24.1681,120900.0
2012-08-21 13:50:00,29.6,29.65,29.57,29.64,42800.0,24.1599,24.2007,24.1354,24.1926,42800.0
2012-08-21 14:00:00,29.63,29.69,29.63,29.67,188800.0,24.1844,24.2334,24.1844,24.2171,188800.0
2012-08-21 14:10:00,29.67,29.72,29.65,29.65,80400.0,24.2171,24.2579,24.2007,24.2007,80400.0
2012-08-21 14:20:00,29.64,29.75,29.64,29.71,67400.0,24.1926,24.2824,24.1926,24.2497,67400.0
2012-08-21 14:30:00,29.71,29.75,29.67,29.71,55100.0,24.2497,24.2824,24.2171,24.2497,55100.0
2012-08-21 14:40:00,29.71,29.73,29.69,29.71,77700.0,24.2497,24.266,24.2334,24.2497,77700.0
2012-08-21 14:50:00,29.72,29.76,29.71,29.76,40000.0,24.2579,24.2905,24.2497,24.2905,40000.0
2012-08-21 15:00:00,29.76,29.76,29.63,29.64,157400.0,24.2905,24.2905,24.1844,24.1926,157400.0
2012-08-21 15:10:00,29.65,29.67,29.61,29.65,131800.0,24.2007,24.2171,24.1681,24.2007,131800.0
2012-08-21 15:20:00,29.66,29.67,29.62,29.66,108200.0,24.2089,24.2171,24.1763,24.2089,108200.0
2012-08-21 15:30:00,29.66,29.74,29.63,29.71,126100.0,24.2089,24.2742,24.1844,24.2497,126100.0
2012-08-21 15:40:00,29.71,29.74,29.64,29.7,132200.0,24.2497,24.2742,24.1926,24.2416,132200.0
2012-08-21 15:50:00,29.69,29.7,29.64,29.65,236000.0,24.2334,24.2416,24.1926,24.2007,236000.0
2012-08-22 09:30:00,29.63,29.64,29.28,29.29,89000.0,24.1844,24.1926,23.8987,23.9069,89000.0
2012-08-22 09:40:00,29.29,29.55,29.27,29.49,84700.0,23.9069,24.1191,23.8906,24.0701,84700.0
2012-08-22 09:50:00,29.49,29.61,29.26,29.43,103600.0,24.0701,24.1681,23.8824,24.0212,103600.0
2012-08-22 10:00:00,29.41,29.57,29.32,29.53,89600.0,24.0048,24.1354,23.9314,24.1028,89600.0
2012-08-22 10:10:00,29.49,29.53,29.32,29.35,50500.0,24.0701,24.1028,23.9314,23.9559,50500.0
2012-08-22 10:20:00,29.35,29.49,29.34,29.43,14900.0,23.9559,24.0701,23.9477,24.0212,14900.0
2012-08-22 10:30:00,29.44,29.51,29.35,29.35,68700.0,24.0293,24.0865,23.9559,23.9559,68700.0
2012-08-22 10:40:00,29.33,29.5,29.19,29.19,120800.0,23.9396,24.0783,23.8253,23.8253,120800.0
2012-08-22 10:50:00,29.19,29.22,29.12,29.15,31500.0,23.8253,23.8498,23.7681,23.7926,31500.0
2012-08-22 11:00:00,29.15,29.31,29.12,29.23,141100.0,23.7926,23.9232,23.7681,23.8579,141100.0
2012-08-22 11:10:00,29.23,29.27,29.2,29.21,96400.0,23.8579,23.8906,23.8334,23.8416,96400.0
2012-08-22 11:20:00,29.2,29.28,29.14,29.28,46500.0,23.8334,23.8987,23.7845,23.8987,46500.0
2012-08-22 11:30:00,29.25,29.27,29.15,29.23,111700.0,23.8743,23.8906,23.7926,23.8579,111700.0
2012-08-22 11:40:00,29.23,29.4,29.23,29.35,65400.0,23.8579,23.9967,23.8579,23.9559,65400.0
2012-08-22 11:50:00,29.35,29.37,29.27,29.3,19900.0,23.9559,23.9722,23.8906,23.9151,19900.0
2012-08-22 12:00:00,29.31,29.32,29.23,29.23,14800.0,23.9232,23.9314,23.8579,23.8579,14800.0
2012-08-22 12:10:00,29.23,29.25,29.19,29.19,16900.0,23.8579,23.8743,23.8253,23.8253,16900.0
2012-08-22 12:20:00,29.18,29.18,29.11,29.15,41700.0,23.8171,23.8171,23.76,23.7926,41700.0
2012-08-22 12:30:00,29.16,29.17,29.07,29.08,34500.0,23.8008,23.809,23.7273,23.7355,34500.0
2012-08-22 12:40:00,29.06,29.14,29.05,29.12,26800.0,23.7192,23.7845,23.711,23.7681,26800.0
2012-08-22 12:50:00,29.12,29.12,29.03,29.04,30300.0,23.7681,23.7681,23.6947,23.7028,30300.0
2012-08-22 13:00:00,29.04,29.12,29.03,29.1,17700.0,23.7028,23.7681,23.6947,23.7518,17700.0
2012-08-22 13:10:00,29.1,29.14,29.03,29.07,31400.0,23.7518,23.7845,23.6947,23.7273,31400.0
2012-08-22 13:20:00,29.1,29.15,29.1,29.12,14800.0,23.7518,23.7926,23.7518,23.7681,14800.0
2012-08-22 13:30:00,29.13,29.16,29.09,29.12,20400.0,23.7763,23.8008,23.7437,23.7681,20400.0
2012-08-22 13:40:00,29.12,29.18,29.12,29.14,20700.0,23.7681,23.8171,23.7681,23.7845,20700.0
2012-08-22 13:50:00,29.14,29.19,29.09,29.17,39800.0,23.7845,23.8253,23.7437,23.809,39800.0
2012-08-22 14:00:00,29.17,29.31,29.15,29.18,70600.0,23.809,23.9232,23.7926,23.8171,70600.0
2012-08-22 14:10:00,29.19,29.26,29.1,29.15,64000.0,23.8253,23.8824,23.7518,23.7926,64000.0
2012-08-22 14:20:00,29.14,29.19,29.12,29.18,23100.0,23.7845,23.8253,23.7681,23.8171,23100.0
2012-08-22 14:30:00,29.18,29.32,29.17,29.28,59400.0,23.8171,23.9314,23.809,23.8987,59400.0
2012-08-22 14:40:00,29.28,29.43,29.28,29.36,43800.0,23.8987,24.0212,23.8987,23.964,43800.0
2012-08-22 14:50:00,29.38,29.4,29.29,29.38,33500.0,23.9804,23.9967,23.9069,23.9804,33500.0
2012-08-22 15:00:00,29.37,29.41,29.34,29.41,31600.0,23.9722,24.0048,23.9477,24.0048,31600.0
2012-08-22 15:10:00,29.41,29.46,29.29,29.31,66300.0,24.0048,24.0457,23.9069,23.9232,66300.0
2012-08-22 15:20:00,29.3,29.33,29.27,29.28,43900.0,23.9151,23.9396,23.8906,23.8987,43900.0
2012-08-22 15:30:00,29.26,29.31,29.22,29.27,102200.0,23.8824,23.9232,23.8498,23.8906,102200.0
2012-08-22 15:40:00,29.28,29.29,29.22,29.25,96000.0,23.8987,23.9069,23.8498,23.8743,96000.0
2012-08-22 15:50:00,29.25,29.29,29.21,29.24,144000.0,23.8743,23.9069,23.8416,23.8661,144000.0
2012-08-23 09:30:00,29.29,29.39,29.05,29.32,129500.0,23.9069,23.9885,23.711,23.9314,129500.0
2012-08-23 09:40:00,29.32,29.48,29.28,29.37,102500.0,23.9314,24.062,23.8987,23.9722,102500.0
2012-08-23 09:50:00,29.38,29.48,29.28,29.33,89100.0,23.9804,24.062,23.8987,23.9396,89100.0
2012-08-23 10:00:00,29.33,29.37,29.24,29.31,133100.0,23.9396,23.9722,23.8661,23.9232,133100.0
2012-08-23 10:10:00,29.31,29.31,29.14,29.21,97500.0,23.9232,23.9232,23.7845,23.8416,97500.0
2012-08-23 10:20:00,29.2,29.41,29.17,29.39,134400.0,23.8334,24.0048,23.809,23.9885,134400.0
2012-08-23 10:30:00,29.38,29.55,29.37,29.52,71100.0,23.9804,24.1191,23.9722,24.0946,71100.0
2012-08-23 10:40:00,29.51,29.57,29.46,29.53,64100.0,24.0865,24.1354,24.0457,24.1028,64100.0
2012-08-23 10:50:00,29.53,29.57,29.43,29.46,109100.0,24.1028,24.1354,24.0212,24.0457,109100.0
2012-08-23 11:00:00,29.46,29.54,29.41,29.54,47200.0,24.0457,24.111,24.0048,24.111,47200.0
2012-08-23 11:10:00,29.53,29.62,29.49,29.62,267200.0,24.1028,24.1763,24.0701,24.1763,267200.0
2012-08-23 11:20:00,29.62,29.95,29.6,29.93,270400.0,24.1763,24.4456,24.1599,24.4293,270400.0
2012-08-23 11:30:00,29.93,29.94,29.86,29.87,129000.0,24.4293,24.4374,24.3721,24.3803,129000.0
2012-08-23 11:40:00,29.86,29.94,29.84,29.93,114500.0,24.3721,24.4374,24.3558,24.4293,114500.0
2012-08-23 11:50:00,29.93,30.14,29.92,30.11,345300.0,24.4293,24.6007,24.4211,24.5762,345300.0
2012-08-23 12:00:00,30.11,30.14,29.91,29.99,337100.0,24.5762,24.6007,24.413,24.4783,337100.0
2012-08-23 12:10:00,29.99,29.99,29.8,29.92,141900.0,24.4783,24.4783,24.3232,24.4211,141900.0
2012-08-23 12:20:00,29.92,29.93,29.85,29.93,255900.0,24.4211,24.4293,24.364,24.4293,255900.0
2012-08-23 12:30:00,29.92,30.0,29.89,29.92,236200.0,24.4211,24.4864,24.3966,24.4211,236200.0
2012-08-23 12:40:00,29.91,29.99,29.91,29.91,118900.0,24.413,24.4783,24.413,24.413,118900.0
2012-08-23 12:50:00,29.92,29.93,29.89,29.91,35900.0,24.4211,24.4293,24.3966,24.413,35900.0
2012-08-23 13:00:00,29.9,29.91,29.85,29.88,53600.0,24.4048,24.413,24.364,24.3885,53600.0
2012-08-23 13:10:00,29.88,29.91,29.72,29.75,156300.0,24.3885,24.413,24.2579,24.2824,156300.0
2012-08-23 13:20:00,29.76,29.76,29.59,29.72,57100.0,24.2905,24.2905,24.1518,24.2579,57100.0
2012-08-23 13:30:00,29.72,29.79,29.7,29.7,47300.0,24.2579,24.315,24.2416,24.2416,47300.0
2012-08-23 13:40:00,29.7,29.75,29.7,29.74,22000.0,24.2416,24.2824,24.2416,24.2742,22000.0
2012-08-23 13:50:00,29.73,29.76,29.68,29.72,65200.0,24.266,24.2905,24.2252,24.2579,65200.0
2012-08-23 14:00:00,29.72,29.75,29.66,29.75,57400.0,24.2579,24.2824,24.2089,24.2824,57400.0
2012-08-23 14:10:00,29.76,29.76,29.69,29.7,23200.0,24.2905,24.2905,24.2334,24.2416,23200.0
2012-08-23 14:20:00,29.71,29.74,29.68,29.71,50100.0,24.2497,24.2742,24.2252,24.2497,50100.0
2012-08-23 14:30:00,29.71,29.74,29.67,29.7,33800.0,24.2497,24.2742,24.2171,24.2416,33800.0
2012-08-23 14:40:00,29.71,29.87,29.7,29.85,174400.0,24.2497,24.3803,24.2416,24.364,174400.0
2012-08-23 14:50:00,29.86,29.93,29.84,29.9,103600.0,24.3721,24.4293,24.3558,24.4048,103600.0
2012-08-23 15:00:00,29.9,30.01,29.84,30.01,97100.0,24.4048,24.4946,24.3558,24.4946,97100.0
2012-08-23 15:10:00,30.01,30.05,29.98,30.02,85000.0,24.4946,24.5272,24.4701,24.5027,85000.0
2012-08-23 15:20:00,30.02,30.04,29.84,29.91,79100.0,24.5027,24.5191,24.3558,24.413,79100.0
2012-08-23 15:30:00,29.92,29.92,29.81,29.88,81900.0,24.4211,24.4211,24.3313,24.3885,81900.0
2012-08-23 15:40:00,29.87,29.89,29.84,29.84,68000.0,24.3803,24.3966,24.3558,24.3558,68000.0
2012-08-23 15:50:00,29.84,29.86,29.77,29.8,311600.0,24.3558,24.3721,24.2987,24.3232,311600.0
2012-08-24 09:30:00,29.67,29.78,29.43,29.43,70800.0,24.2171,24.3068,24.0212,24.0212,70800.0
2012-08-24 09:40:00,29.44,29.56,29.4,29.5,97100.0,24.0293,24.1273,23.9967,24.0783,97100.0
2012-08-24 09:50:00,29.5,29.54,29.43,29.45,120000.0,24.0783,24.111,24.0212,24.0375,120000.0
2012-08-24 10:00:00,29.43,29.5,29.3,29.39,46200.0,24.0212,24.0783,23.9151,23.9885,46200.0
2012-08-24 10:10:00,29.39,29.48,29.37,29.44,80200.0,23.9885,24.062,23.9722,24.0293,80200.0
2012-08-24 10:20:00,29.43,29.47,29.4,29.43,26100.0,24.0212,24.0538,23.9967,24.0212,26100.0
2012-08-24 10:30:00,29.43,29.6,29.41,29.59,96300.0,24.0212,24.1599,24.0048,24.1518,96300.0
2012-08-24 10:40:00,29.6,29.73,29.59,29.59,61800.0,24.1599,24.266,24.1518,24.1518,61800.0
2012-08-24 10:50:00,29.59,29.64,29.54,29.59,56400.0,24.1518,24.1926,24.111,24.1518,56400.0
2012-08-24 11:00:00,29.61,29.74,29.6,29.69,42900.0,24.1681,24.2742,24.1599,24.2334,42900.0
2012-08-24 11:10:00,29.68,29.83,29.59,29.78,78100.0,24.2252,24.3477,24.1518,24.3068,78100.0
2012-08-24 11:20:00,29.79,29.81,29.72,29.73,53200.0,24.315,24.3313,24.2579,24.266,53200.0
2012-08-24 11:30:00,29.74,29.74,29.65,29.73,60700.0,24.2742,24.2742,24.2007,24.266,60700.0
2012-08-24 11:40:00,29.73,29.73,29.56,29.57,47700.0,24.266,24.266,24.1273,24.1354,47700.0
2012-08-24 11:50:00,29.55,29.6,29.54,29.56,29000.0,24.1191,24.1599,24.111,24.1273,29000.0
2012-08-24 12:00:00,29.56,29.61,29.55,29.58,27300.0,24.1273,24.1681,24.1191,24.1436,27300.0
2012-08-24 12:10:00,29.57,29.58,29.51,29.52,29100.0,24.1354,24.1436,24.0865,24.0946,29100.0
2012-08-24 12:20:00,29.52,29.53,29.5,29.52,27900.0,24.0946,24.1028,24.0783,24.0946,27900.0
2012-08-24 12:30:00,29.53,29.58,29.53,29.54,32800.0,24.1028,24.1436,24.1028,24.111,32800.0
2012-08-24 12:40:00,29.53,29.56,29.51,29.52,66200.0,24.1028,24.1273,24.0865,24.0946,66200.0
2012-08-24 12:50:00,29.51,29.55,29.51,29.53,15600.0,24.0865,24.1191,24.0865,24.1028,15600.0
2012-08-24 13:00:00,29.53,29.55,29.5,29.54,19300.0,24.1028,24.1191,24.0783,24.111,19300.0
2012-08-24 13:10:00,29.53,29.58,29.51,29.57,81700.0,24.1028,24.1436,24.0865,24.1354,81700.0
2012-08-24 13:20:00,29.57,29.66,29.56,29.66,36700.0,24.1354,24.2089,24.1273,24.2089,36700.0
2012-08-24 13:30:00,29.66,29.71,29.64,29.7,41800.0,24.2089,24.2497,24.1926,24.2416,41800.0
2012-08-24 13:40:00,29.7,29.79,29.69,29.74,62900.0,24.2416,24.315,24.2334,24.2742,62900.0
2012-08-24 13:50:00,29.75,29.77,29.62,29.69,49700.0,24.2824,24.2987,24.1763,24.2334,49700.0
2012-08-24 14:00:00,29.69,29.69,29.64,29.65,42600.0,24.2334,24.2334,24.1926,24.2007,42600.0
2012-08-24 14:10:00,29.66,29.67,29.62,29.65,28000.0,24.2089,24.2171,24.1763,24.2007,28000.0
2012-08-24 14:20:00,29.66,29.67,29.59,29.6,91500.0,24.2089,24.2171,24.1518,24.1599,91500.0
2012-08-24 14:30:00,29.6,29.63,29.58,29.59,46300.0,24.1599,24.1844,24.1436,24.1518,46300.0
2012-08-24 14:40:00,29.6,29.67,29.6,29.66,51900.0,24.1599,24.2171,24.1599,24.2089,51900.0
2012-08-24 14:50:00,29.66,29.69,29.65,29.68,65500.0,24.2089,24.2334,24.2007,24.2252,65500.0
2012-08-24 15:00:00,29.68,29.7,29.65,29.65,50500.0,24.2252,24.2416,24.2007,24.2007,50500.0
2012-08-24 15:10:00,29.65,29.75,29.64,29.7,144800.0,24.2007,24.2824,24.1926,24.2416,144800.0
2012-08-24 15:20:00,29.7,29.73,29.69,29.71,74600.0,24.2416,24.266,24.2334,24.2497,74600.0
2012-08-24 15:30:00,29.72,29.73,29.7,29.71,86300.0,24.2579,24.266,24.2416,24.2497,86300.0
2012-08-24 15:40:00,29.7,29.74,29.69,29.69,188400.0,24.2416,24.2742,24.2334,24.2334,188400.0
2012-08-24 15:50:00,29.7,29.7,29.59,29.64,161000.0,24.2416,24.2416,24.1518,24.1926,161000.0
2012-08-27 09:30:00,29.8,29.91,29.59,29.61,188300.0,24.3232,24.413,24.1518,24.1681,188300.0
2012-08-27 09:40:00,29.59,29.59,29.24,29.39,81000.0,24.1518,24.1518,23.8661,23.9885,81000.0
2012-08-27 09:50:00,29.39,29.4,29.19,29.19,78900.0,23.9885,23.9967,23.8253,23.8253,78900.0
2012-08-27 10:00:00,29.19,29.24,29.15,29.24,71300.0,23.8253,23.8661,23.7926,23.8661,71300.0
2012-08-27 10:10:00,29.26,29.39,29.18,29.38,48300.0,23.8824,23.9885,23.8171,23.9804,48300.0
2012-08-27 10:20:00,29.38,29.38,29.21,29.27,62800.0,23.9804,23.9804,23.8416,23.8906,62800.0
2012-08-27 10:30:00,29.27,29.3,29.2,29.2,25400.0,23.8906,23.9151,23.8334,23.8334,25400.0
2012-08-27 10:40:00,29.2,29.24,29.19,29.23,40100.0,23.8334,23.8661,23.8253,23.8579,40100.0
2012-08-27 10:50:00,29.22,29.28,29.15,29.21,77100.0,23.8498,23.8987,23.7926,23.8416,77100.0
2012-08-27 11:00:00,29.2,29.32,29.18,29.2,51700.0,23.8334,23.9314,23.8171,23.8334,51700.0
2012-08-27 11:10:00,29.21,29.3,29.17,29.3,118500.0,23.8416,23.9151,23.809,23.9151,118500.0
2012-08-27 11:20:00,29.29,29.32,29.27,29.28,41800.0,23.9069,23.9314,23.8906,23.8987,41800.0
2012-08-27 11:30:00,29.29,29.31,29.19,29.19,46700.0,23.9069,23.9232,23.8253,23.8253,46700.0
2012-08-27 11:40:00,29.2,29.2,29.07,29.14,103800.0,23.8334,23.8334,23.7273,23.7845,103800.0
2012-08-27 11:50:00,29.15,29.15,29.05,29.07,81800.0,23.7926,23.7926,23.711,23.7273,81800.0
2012-08-27 12:00:00,29.06,29.13,29.06,29.09,48900.0,23.7192,23.7763,23.7192,23.7437,48900.0
2012-08-27 12:10:00,29.1,29.17,29.09,29.09,52500.0,23.7518,23.809,23.7437,23.7437,52500.0
2012-08-27 12:20:00,29.09,29.09,29.01,29.05,39400.0,23.7437,23.7437,23.6784,23.711,39400.0
2012-08-27 12:30:00,29.04,29.09,29.04,29.08,30800.0,23.7028,23.7437,23.7028,23.7355,30800.0
2012-08-27 12:40:00,29.08,29.1,29.06,29.06,29800.0,23.7355,23.7518,23.7192,23.7192,29800.0
2012-08-27 12:50:00,29.06,29.1,29.06,29.07,58000.0,23.7192,23.7518,23.7192,23.7273,58000.0
2012-08-27 13:00:00,29.06,29.07,29.03,29.07,36000.0,23.7192,23.7273,23.6947,23.7273,36000.0
2012-08-27 13:10:00,29.07,29.13,29.07,29.12,30200.0,23.7273,23.7763,23.7273,23.7681,30200.0
2012-08-27 13:20:00,29.12,29.13,29.1,29.1,23800.0,23.7681,23.7763,23.7518,23.7518,23800.0
2012-08-27 13:30:00,29.09,29.1,29.07,29.08,24200.0,23.7437,23.7518,23.7273,23.7355,24200.0
2012-08-27 13:40:00,29.07,29.07,29.01,29.02,37800.0,23.7273,23.7273,23.6784,23.6865,37800.0
2012-08-27 13:50:00,29.02,29.04,28.99,29.01,36200.0,23.6865,23.7028,23.662,23.6784,36200.0
2012-08-27 14:00:00,29.02,29.03,29.0,29.02,22500.0,23.6865,23.6947,23.6702,23.6865,22500.0
2012-08-27 14:10:00,29.02,29.02,28.91,28.97,55000.0,23.6865,23.6865,23.5967,23.6457,55000.0
2012-08-27 14:20:00,28.98,29.03,28.97,29.03,14500.0,23.6539,23.6947,23.6457,23.6947,14500.0
2012-08-27 14:30:00,29.03,29.09,29.03,29.08,45100.0,23.6947,23.7437,23.6947,23.7355,45100.0
2012-08-27 14:40:00,29.1,29.11,29.03,29.04,27100.0,23.7518,23.76,23.6947,23.7028,27100.0
2012-08-27 14:50:00,29.03,29.11,29.03,29.1,54500.0,23.6947,23.76,23.6947,23.7518,54500.0
2012-08-27 15:00:00,29.09,29.1,29.04,29.05,62200.0,23.7437,23.7518,23.7028,23.711,62200.0
2012-08-27 15:10:00,29.05,29.06,29.03,29.04,29500.0,23.711,23.7192,23.6947,23.7028,29500.0
2012-08-27 15:20:00,29.03,29.04,28.98,28.99,50600.0,23.6947,23.7028,23.6539,23.662,50600.0
2012-08-27 15:30:00,28.98,28.99,28.91,28.94,109000.0,23.6539,23.662,23.5967,23.6212,109000.0
2012-08-27 15:40:00,28.94,28.97,28.92,28.94,123700.0,23.6212,23.6457,23.6049,23.6212,123700.0
2012-08-27 15:50:00,28.93,28.94,28.86,28.94,197000.0,23.6131,23.6212,23.5559,23.6212,197000.0
2012-08-28 09:30:00,28.87,29.07,28.74,29.07,79200.0,23.5641,23.7273,23.458,23.7273,79200.0
2012-08-28 09:40:00,29.08,29.3,29.04,29.12,240200.0,23.7355,23.9151,23.7028,23.7681,240200.0
2012-08-28 09:50:00,29.13,29.19,28.98,29.07,111400.0,23.7763,23.8253,23.6539,23.7273,111400.0
2012-08-28 10:00:00,29.03,29.09,28.84,29.06,59700.0,23.6947,23.7437,23.5396,23.7192,59700.0
2012-08-28 10:10:00,29.08,29.16,29.04,29.09,76100.0,23.7355,23.8008,23.7028,23.7437,76100.0
2012-08-28 10:20:00,29.07,29.22,29.07,29.2,56100.0,23.7273,23.8498,23.7273,23.8334,56100.0
2012-08-28 10:30:00,29.21,29.27,29.1,29.11,80200.0,23.8416,23.8906,23.7518,23.76,80200.0
2012-08-28 10:40:00,29.1,29.11,28.97,29.02,80000.0,23.7518,23.76,23.6457,23.6865,80000.0
2012-08-28 10:50:00,29.02,29.04,28.82,28.83,94800.0,23.6865,23.7028,23.5233,23.5314,94800.0
2012-08-28 11:00:00,28.83,29.04,28.81,29.04,63000.0,23.5314,23.7028,23.5151,23.7028,63000.0
2012-08-28 11:10:00,29.03,29.04,28.92,28.97,55600.0,23.6947,23.7028,23.6049,23.6457,55600.0
2012-08-28 11:20:00,28.97,29.0,28.92,28.99,39000.0,23.6457,23.6702,23.6049,23.662,39000.0
2012-08-28 11:30:00,28.98,29.1,28.95,29.08,28000.0,23.6539,23.7518,23.6294,23.7355,28000.0
2012-08-28 11:40:00,29.08,29.2,29.02,29.19,47900.0,23.7355,23.8334,23.6865,23.8253,47900.0
2012-08-28 11:50:00,29.19,29.28,29.16,29.25,38400.0,23.8253,23.8987,23.8008,23.8743,38400.0
2012-08-28 12:00:00,29.26,29.3,29.26,29.27,47300.0,23.8824,23.9151,23.8824,23.8906,47300.0
2012-08-28 12:10:00,29.26,29.36,29.23,29.32,63900.0,23.8824,23.964,23.8579,23.9314,63900.0
2012-08-28 12:20:00,29.32,29.39,29.32,29.37,84900.0,23.9314,23.9885,23.9314,23.9722,84900.0
2012-08-28 12:30:00,29.35,29.43,29.32,29.42,60400.0,23.9559,24.0212,23.9314,24.013,60400.0
2012-08-28 12:40:00,29.42,29.46,29.39,29.41,32500.0,24.013,24.0457,23.9885,24.0048,32500.0
2012-08-28 12:50:00,29.42,29.54,29.42,29.54,45400.0,24.013,24.111,24.013,24.111,45400.0
2012-08-28 13:00:00,29.53,29.53,29.4,29.46,42900.0,24.1028,24.1028,23.9967,24.0457,42900.0
2012-08-28 13:10:00,29.45,29.48,29.42,29.46,21100.0,24.0375,24.062,24.013,24.0457,21100.0
2012-08-28 13:20:00,29.45,29.5,29.45,29.47,18300.0,24.0375,24.0783,24.0375,24.0538,18300.0
2012-08-28 13:30:00,29.48,29.53,29.44,29.53,32000.0,24.062,24.1028,24.0293,24.1028,32000.0
2012-08-28 13:40:00,29.53,29.54,29.47,29.47,19100.0,24.1028,24.111,24.0538,24.0538,19100.0
2012-08-28 13:50:00,29.47,29.51,29.4,29.47,58300.0,24.0538,24.0865,23.9967,24.0538,58300.0
2012-08-28 14:00:00,29.47,29.48,29.46,29.47,26900.0,24.0538,24.062,24.0457,24.0538,26900.0
2012-08-28 14:10:00,29.47,29.48,29.43,29.48,42600.0,24.0538,24.062,24.0212,24.062,42600.0
2012-08-28 14:20:00,29.47,29.51,29.45,29.5,37300.0,24.0538,24.0865,24.0375,24.0783,37300.0
2012-08-28 14:30:00,29.5,29.51,29.48,29.48,32900.0,24.0783,24.0865,24.062,24.062,32900.0
2012-08-28 14:40:00,29.48,29.5,29.44,29.47,24600.0,24.062,24.0783,24.0293,24.0538,24600.0
2012-08-28 14:50:00,29.48,29.48,29.43,29.44,30300.0,24.062,24.062,24.0212,24.0293,30300.0
2012-08-28 15:00:00,29.45,29.51,29.45,29.51,35000.0,24.0375,24.0865,24.0375,24.0865,35000.0
2012-08-28 15:10:00,29.51,29.56,29.47,29.49,84200.0,24.0865,24.1273,24.0538,24.0701,84200.0
2012-08-28 15:20:00,29.5,29.51,29.45,29.49,47200.0,24.0783,24.0865,24.0375,24.0701,47200.0
2012-08-28 15:30:00,29.5,29.52,29.47,29.51,54200.0,24.0783,24.0946,24.0538,24.0865,54200.0
2012-08-28 15:40:00,29.51,29.56,29.5,29.55,82600.0,24.0865,24.1273,24.0783,24.1191,82600.0
2012-08-28 15:50:00,29.54,29.55,29.48,29.5,133200.0,24.111,24.1191,24.062,24.0783,133200.0
2012-08-29 09:30:00,29.64,29.68,29.51,29.59,51000.0,24.1926,24.2252,24.0865,24.1518,51000.0
2012-08-29 09:40:00,29.59,29.7,29.59,29.67,41200.0,24.1518,24.2416,24.1518,24.2171,41200.0
2012-08-29 09:50:00,29.67,29.68,29.46,29.46,31200.0,24.2171,24.2252,24.0457,24.0457,31200.0
2012-08-29 10:00:00,29.46,29.57,29.46,29.48,15100.0,24.0457,24.1354,24.0457,24.062,15100.0
2012-08-29 10:10:00,29.51,29.55,29.47,29.47,44800.0,24.0865,24.1191,24.0538,24.0538,44800.0
2012-08-29 10:20:00,29.47,29.5,29.43,29.48,131200.0,24.0538,24.0783,24.0212,24.062,131200.0
2012-08-29 10:30:00,29.48,29.48,29.36,29.36,70500.0,24.062,24.062,23.964,23.964,70500.0
2012-08-29 10:40:00,29.36,29.41,29.34,29.38,102200.0,23.964,24.0048,23.9477,23.9804,102200.0
2012-08-29 10:50:00,29.36,29.37,29.29,29.34,58400.0,23.964,23.9722,23.9069,23.9477,58400.0
2012-08-29 11:00:00,29.33,29.43,29.3,29.41,93100.0,23.9396,24.0212,23.9151,24.0048,93100.0
2012-08-29 11:10:00,29.41,29.51,29.39,29.51,93000.0,24.0048,24.0865,23.9885,24.0865,93000.0
2012-08-29 11:20:00,29.5,29.57,29.5,29.55,60200.0,24.0783,24.1354,24.0783,24.1191,60200.0
2012-08-29 11:30:00,29.56,29.69,29.56,29.69,52800.0,24.1273,24.2334,24.1273,24.2334,52800.0
2012-08-29 11:40:00,29.67,29.7,29.65,29.69,26000.0,24.2171,24.2416,24.2007,24.2334,26000.0
2012-08-29 11:50:00,29.69,29.69,29.63,29.63,10400.0,24.2334,24.2334,24.1844,24.1844,10400.0
2012-08-29 12:00:00,29.63,29.66,29.57,29.58,27000.0,24.1844,24.2089,24.1354,24.1436,27000.0
2012-08-29 12:10:00,29.58,29.63,29.58,29.63,15200.0,24.1436,24.1844,24.1436,24.1844,15200.0
2012-08-29 12:20:00,29.64,29.69,29.63,29.67,26700.0,24.1926,24.2334,24.1844,24.2171,26700.0
2012-08-29 12:30:00,29.68,29.7,29.64,29.7,17600.0,24.2252,24.2416,24.1926,24.2416,17600.0
2012-08-29 12:40:00,29.7,29.75,29.69,29.74,24400.0,24.2416,24.2824,24.2334,24.2742,24400.0
2012-08-29 12:50:00,29.73,29.75,29.69,29.69,13700.0,24.266,24.2824,24.2334,24.2334,13700.0
2012-08-29 13:00:00,29.69,29.7,29.65,29.67,17800.0,24.2334,24.2416,24.2007,24.2171,17800.0
2012-08-29 13:10:00,29.67,29.75,29.67,29.75,23100.0,24.2171,24.2824,24.2171,24.2824,23100.0
2012-08-29 13:20:00,29.75,29.77,29.72,29.75,42400.0,24.2824,24.2987,24.2579,24.2824,42400.0
2012-08-29 13:30:00,29.75,29.75,29.7,29.74,25100.0,24.2824,24.2824,24.2416,24.2742,25100.0
2012-08-29 13:40:00,29.74,29.78,29.73,29.78,30000.0,24.2742,24.3068,24.266,24.3068,30000.0
2012-08-29 13:50:00,29.78,29.8,29.71,29.74,29900.0,24.3068,24.3232,24.2497,24.2742,29900.0
2012-08-29 14:00:00,29.74,29.75,29.69,29.71,20000.0,24.2742,24.2824,24.2334,24.2497,20000.0
2012-08-29 14:10:00,29.71,29.79,29.7,29.76,21000.0,24.2497,24.315,24.2416,24.2905,21000.0
2012-08-29 14:20:00,29.76,29.77,29.73,29.77,38700.0,24.2905,24.2987,24.266,24.2987,38700.0
2012-08-29 14:30:00,29.77,29.77,29.74,29.76,16100.0,24.2987,24.2987,24.2742,24.2905,16100.0
2012-08-29 14:40:00,29.76,29.78,29.75,29.76,25100.0,24.2905,24.3068,24.2824,24.2905,25100.0
2012-08-29 14:50:00,29.75,29.76,29.7,29.75,26000.0,24.2824,24.2905,24.2416,24.2824,26000.0
2012-08-29 15:00:00,29.74,29.75,29.71,29.75,26800.0,24.2742,24.2824,24.2497,24.2824,26800.0
2012-08-29 15:10:00,29.75,29.78,29.75,29.78,25700.0,24.2824,24.3068,24.2824,24.3068,25700.0
2012-08-29 15:20:00,29.78,29.8,29.76,29.79,35300.0,24.3068,24.3232,24.2905,24.315,35300.0
2012-08-29 15:30:00,29.79,29.8,29.78,29.79,63900.0,24.315,24.3232,24.3068,24.315,63900.0
2012-08-29 15:40:00,29.79,29.85,29.7,29.72,135000.0,24.315,24.364,24.2416,24.2579,135000.0
2012-08-29 15:50:00,29.72,29.8,29.7,29.73,198200.0,24.2579,24.3232,24.2416,24.266,198200.0
2012-08-30 09:30:00,29.51,29.51,29.03,29.29,134500.0,24.0865,24.0865,23.6947,23.9069,134500.0
2012-08-30 09:40:00,29.32,29.6,29.25,29.46,114800.0,23.9314,24.1599,23.8743,24.0457,114800.0
2012-08-30 09:50:00,29.47,29.58,29.44,29.44,55200.0,24.0538,24.1436,24.0293,24.0293,55200.0
2012-08-30 10:00:00,29.44,29.52,29.32,29.42,235700.0,24.0293,24.0946,23.9314,24.013,235700.0
2012-08-30 10:10:00,29.44,29.52,29.4,29.41,27000.0,24.0293,24.0946,23.9967,24.0048,27000.0
2012-08-30 10:20:00,29.41,29.42,29.31,29.34,44400.0,24.0048,24.013,23.9232,23.9477,44400.0
2012-08-30 10:30:00,29.34,29.37,29.26,29.27,50400.0,23.9477,23.9722,23.8824,23.8906,50400.0
2012-08-30 10:40:00,29.26,29.35,29.21,29.25,62900.0,23.8824,23.9559,23.8416,23.8743,62900.0
2012-08-30 10:50:00,29.25,29.26,29.12,29.23,61300.0,23.8743,23.8824,23.7681,23.8579,61300.0
2012-08-30 11:00:00,29.24,29.25,29.19,29.24,18800.0,23.8661,23.8743,23.8253,23.8661,18800.0
2012-08-30 11:10:00,29.24,29.43,29.21,29.41,60200.0,23.8661,24.0212,23.8416,24.0048,60200.0
2012-08-30 11:20:00,29.42,29.48,29.37,29.48,64700.0,24.013,24.062,23.9722,24.062,64700.0
2012-08-30 11:30:00,29.48,29.5,29.42,29.49,32700.0,24.062,24.0783,24.013,24.0701,32700.0
2012-08-30 11:40:00,29.47,29.52,29.45,29.52,47300.0,24.0538,24.0946,24.0375,24.0946,47300.0
2012-08-30 11:50:00,29.52,29.54,29.49,29.51,37100.0,24.0946,24.111,24.0701,24.0865,37100.0
2012-08-30 12:00:00,29.5,29.5,29.44,29.46,41100.0,24.0783,24.0783,24.0293,24.0457,41100.0
2012-08-30 12:10:00,29.45,29.49,29.44,29.44,24800.0,24.0375,24.0701,24.0293,24.0293,24800.0
2012-08-30 12:20:00,29.43,29.48,29.37,29.4,59100.0,24.0212,24.062,23.9722,23.9967,59100.0
2012-08-30 12:30:00,29.4,29.48,29.4,29.41,19400.0,23.9967,24.062,23.9967,24.0048,19400.0
2012-08-30 12:40:00,29.4,29.44,29.39,29.4,35000.0,23.9967,24.0293,23.9885,23.9967,35000.0
2012-08-30 12:50:00,29.4,29.44,29.39,29.42,16600.0,23.9967,24.0293,23.9885,24.013,16600.0
2012-08-30 13:00:00,29.41,29.43,29.39,29.41,213200.0,24.0048,24.0212,23.9885,24.0048,213200.0
2012-08-30 13:10:00,29.41,29.45,29.41,29.42,39500.0,24.0048,24.0375,24.0048,24.013,39500.0
2012-08-30 13:20:00,29.42,29.45,29.41,29.45,49000.0,24.013,24.0375,24.0048,24.0375,49000.0
2012-08-30 13:30:00,29.44,29.45,29.41,29.41,22000.0,24.0293,24.0375,24.0048,24.0048,22000.0
2012-08-30 13:40:00,29.43,29.44,29.41,29.43,15600.0,24.0212,24.0293,24.0048,24.0212,15600.0
2012-08-30 13:50:00,29.42,29.45,29.41,29.45,29500.0,24.013,24.0375,24.0048,24.0375,29500.0
2012-08-30 14:00:00,29.44,29.57,29.43,29.53,95800.0,24.0293,24.1354,24.0212,24.1028,95800.0
2012-08-30 14:10:00,29.53,29.55,29.49,29.51,54500.0,24.1028,24.1191,24.0701,24.0865,54500.0
2012-08-30 14:20:00,29.5,29.51,29.49,29.49,29000.0,24.0783,24.0865,24.0701,24.0701,29000.0
2012-08-30 14:30:00,29.49,29.5,29.45,29.45,31500.0,24.0701,24.0783,24.0375,24.0375,31500.0
2012-08-30 14:40:00,29.45,29.48,29.41,29.46,51300.0,24.0375,24.062,24.0048,24.0457,51300.0
2012-08-30 14:50:00,29.46,29.5,29.44,29.49,48900.0,24.0457,24.0783,24.0293,24.0701,48900.0
2012-08-30 15:00:00,29.5,29.52,29.46,29.46,45400.0,24.0783,24.0946,24.0457,24.0457,45400.0
2012-08-30 15:10:00,29.46,29.5,29.46,29.49,37100.0,24.0457,24.0783,24.0457,24.0701,37100.0
2012-08-30 15:20:00,29.49,29.54,29.45,29.52,53000.0,24.0701,24.111,24.0375,24.0946,53000.0
2012-08-30 15:30:00,29.53,29.58,29.52,29.52,63100.0,24.1028,24.1436,24.0946,24.0946,63100.0
2012-08-30 15:40:00,29.52,29.54,29.4,29.43,105300.0,24.0946,24.111,23.9967,24.0212,105300.0
2012-08-30 15:50:00,29.43,29.43,29.37,29.4,188200.0,24.0212,24.0212,23.9722,23.9967,188200.0
2012-08-31 09:30:00,29.71,30.19,29.71,29.98,245200.0,24.2497,24.6415,24.2497,24.4701,245200.0
2012-08-31 09:40:00,29.95,29.99,29.73,29.92,163100.0,24.4456,24.4783,24.266,24.4211,163100.0
2012-08-31 09:50:00,29.91,30.01,29.82,29.88,89400.0,24.413,24.4946,24.3395,24.3885,89400.0
2012-08-31 10:00:00,29.88,29.91,29.38,29.43,182900.0,24.3885,24.413,23.9804,24.0212,182900.0
2012-08-31 10:10:00,29.42,30.1,29.4,30.09,154800.0,24.013,24.568,23.9967,24.5599,154800.0
2012-08-31 10:20:00,30.09,30.16,30.01,30.03,106300.0,24.5599,24.617,24.4946,24.5109,106300.0
2012-08-31 10:30:00,30.02,30.15,29.95,30.02,80200.0,24.5027,24.6088,24.4456,24.5027,80200.0
2012-08-31 10:40:00,30.03,30.21,30.02,30.16,228200.0,24.5109,24.6578,24.5027,24.617,228200.0
2012-08-31 10:50:00,30.17,30.33,30.08,30.26,135800.0,24.6252,24.7558,24.5517,24.6986,135800.0
2012-08-31 11:00:00,30.28,30.48,30.27,30.35,156600.0,24.715,24.8782,24.7068,24.7721,156600.0
2012-08-31 11:10:00,30.36,30.39,30.32,30.35,48600.0,24.7803,24.8047,24.7476,24.7721,48600.0
2012-08-31 11:20:00,30.35,30.38,30.31,30.34,134200.0,24.7721,24.7966,24.7394,24.7639,134200.0
2012-08-31 11:30:00,30.34,30.4,30.32,30.33,81600.0,24.7639,24.8129,24.7476,24.7558,81600.0
2012-08-31 11:40:00,30.34,30.4,30.32,30.38,54900.0,24.7639,24.8129,24.7476,24.7966,54900.0
2012-08-31 11:50:00,30.37,30.44,30.37,30.38,95700.0,24.7884,24.8455,24.7884,24.7966,95700.0
2012-08-31 12:00:00,30.39,30.4,30.18,30.23,170500.0,24.8047,24.8129,24.6333,24.6741,170500.0
2012-08-31 12:10:00,30.23,30.34,30.17,30.34,219400.0,24.6741,24.7639,24.6252,24.7639,219400.0
2012-08-31 12:20:00,30.33,30.36,30.23,30.27,58200.0,24.7558,24.7803,24.6741,24.7068,58200.0
2012-08-31 12:30:00,30.28,30.33,30.22,30.23,43400.0,24.715,24.7558,24.666,24.6741,43400.0
2012-08-31 12:40:00,30.22,30.22,30.09,30.11,57800.0,24.666,24.666,24.5599,24.5762,57800.0
2012-08-31 12:50:00,30.12,30.19,30.05,30.15,131500.0,24.5844,24.6415,24.5272,24.6088,131500.0
2012-08-31 13:00:00,30.17,30.18,30.03,30.08,112800.0,24.6252,24.6333,24.5109,24.5517,112800.0
2012-08-31 13:10:00,30.08,30.08,29.95,29.99,158200.0,24.5517,24.5517,24.4456,24.4783,158200.0
2012-08-31 13:20:00,30.0,30.13,29.98,30.1,76500.0,24.4864,24.5925,24.4701,24.568,76500.0
2012-08-31 13:30:00,30.11,30.14,30.08,30.12,42200.0,24.5762,24.6007,24.5517,24.5844,42200.0
2012-08-31 13:40:00,30.11,30.16,30.09,30.09,40000.0,24.5762,24.617,24.5599,24.5599,40000.0
2012-08-31 13:50:00,30.09,30.22,30.09,30.14,54600.0,24.5599,24.666,24.5599,24.6007,54600.0
2012-08-31 14:00:00,30.14,30.23,30.14,30.23,39700.0,24.6007,24.6741,24.6007,24.6741,39700.0
2012-08-31 14:10:00,30.23,30.37,30.2,30.37,121600.0,24.6741,24.7884,24.6497,24.7884,121600.0
2012-08-31 14:20:00,30.37,30.4,30.29,30.37,112800.0,24.7884,24.8129,24.7231,24.7884,112800.0
2012-08-31 14:30:00,30.36,30.38,30.31,30.33,48900.0,24.7803,24.7966,24.7394,24.7558,48900.0
2012-08-31 14:40:00,30.33,30.33,30.27,30.32,47200.0,24.7558,24.7558,24.7068,24.7476,47200.0
2012-08-31 14:50:00,30.32,30.39,30.31,30.38,81000.0,24.7476,24.8047,24.7394,24.7966,81000.0
2012-08-31 15:00:00,30.38,30.38,30.25,30.3,79700.0,24.7966,24.7966,24.6905,24.7313,79700.0
2012-08-31 15:10:00,30.3,30.34,30.24,30.29,122500.0,24.7313,24.7639,24.6823,24.7231,122500.0
2012-08-31 15:20:00,30.28,30.37,30.28,30.35,107500.0,24.715,24.7884,24.715,24.7721,107500.0
2012-08-31 15:30:00,30.35,30.4,30.3,30.4,165800.0,24.7721,24.8129,24.7313,24.8129,165800.0
2012-08-31 15:40:00,30.4,30.45,30.36,30.44,157900.0,24.8129,24.8537,24.7803,24.8455,157900.0
2012-08-31 15:50:00,30.44,30.54,30.43,30.45,430500.0,24.8455,24.9272,24.8374,24.8537,430500.0
2012-09-04 09:30:00,29.8,29.9,29.4,29.52,383400.0,24.3232,24.4048,23.9967,24.0946,383400.0
2012-09-04 09:40:00,29.52,29.56,29.42,29.48,206600.0,24.0946,24.1273,24.013,24.062,206600.0
2012-09-04 09:50:00,29.48,29.68,29.48,29.59,189300.0,24.062,24.2252,24.062,24.1518,189300.0
2012-09-04 10:00:00,29.59,29.59,29.18,29.23,348300.0,24.1518,24.1518,23.8171,23.8579,348300.0
2012-09-04 10:10:00,29.23,29.3,29.17,29.28,193000.0,23.8579,23.9151,23.809,23.8987,193000.0
2012-09-04 10:20:00,29.27,29.28,29.14,29.21,205700.0,23.8906,23.8987,23.7845,23.8416,205700.0
2012-09-04 10:30:00,29.21,29.22,29.09,29.13,193700.0,23.8416,23.8498,23.7437,23.7763,193700.0
2012-09-04 10:40:00,29.13,29.13,29.0,29.04,171200.0,23.7763,23.7763,23.6702,23.7028,171200.0
2012-09-04 10:50:00,29.05,29.14,29.0,29.06,286800.0,23.711,23.7845,23.6702,23.7192,286800.0
2012-09-04 11:00:00,29.05,29.11,29.03,29.05,127900.0,23.711,23.76,23.6947,23.711,127900.0
2012-09-04 11:10:00,29.04,29.18,29.01,29.17,87800.0,23.7028,23.8171,23.6784,23.809,87800.0
2012-09-04 11:20:00,29.17,29.23,29.11,29.21,85100.0,23.809,23.8579,23.76,23.8416,85100.0
2012-09-04 11:30:00,29.23,29.28,29.19,29.21,92600.0,23.8579,23.8987,23.8253,23.8416,92600.0
2012-09-04 11:40:00,29.22,29.23,29.17,29.21,43000.0,23.8498,23.8579,23.809,23.8416,43000.0
2012-09-04 11:50:00,29.22,29.27,29.18,29.25,49400.0,23.8498,23.8906,23.8171,23.8743,49400.0
2012-09-04 12:00:00,29.25,29.26,29.16,29.16,49100.0,23.8743,23.8824,23.8008,23.8008,49100.0
2012-09-04 12:10:00,29.16,29.27,29.16,29.23,50300.0,23.8008,23.8906,23.8008,23.8579,50300.0
2012-09-04 12:20:00,29.23,29.31,29.23,29.31,49000.0,23.8579,23.9232,23.8579,23.9232,49000.0
2012-09-04 12:30:00,29.3,29.33,29.25,29.32,47500.0,23.9151,23.9396,23.8743,23.9314,47500.0
2012-09-04 12:40:00,29.31,29.38,29.31,29.35,42100.0,23.9232,23.9804,23.9232,23.9559,42100.0
2012-09-04 12:50:00,29.35,29.44,29.35,29.4,49100.0,23.9559,24.0293,23.9559,23.9967,49100.0
2012-09-04 13:00:00,29.4,29.43,29.35,29.35,139200.0,23.9967,24.0212,23.9559,23.9559,139200.0
2012-09-04 13:10:00,29.36,29.47,29.35,29.45,33900.0,23.964,24.0538,23.9559,24.0375,33900.0
2012-09-04 13:20:00,29.45,29.48,29.44,29.48,31000.0,24.0375,24.062,24.0293,24.062,31000.0
2012-09-04 13:30:00,29.48,29.57,29.47,29.56,62800.0,24.062,24.1354,24.0538,24.1273,62800.0
2012-09-04 13:40:00,29.57,29.66,29.56,29.59,72300.0,24.1354,24.2089,24.1273,24.1518,72300.0
2012-09-04 13:50:00,29.59,29.66,29.58,29.65,54200.0,24.1518,24.2089,24.1436,24.2007,54200.0
2012-09-04 14:00:00,29.66,29.77,29.65,29.76,96700.0,24.2089,24.2987,24.2007,24.2905,96700.0
2012-09-04 14:10:00,29.77,29.77,29.69,29.75,74200.0,24.2987,24.2987,24.2334,24.2824,74200.0
2012-09-04 14:20:00,29.76,29.84,29.72,29.83,109700.0,24.2905,24.3558,24.2579,24.3477,109700.0
2012-09-04 14:30:00,29.83,30.09,29.82,30.01,252000.0,24.3477,24.5599,24.3395,24.4946,252000.0
2012-09-04 14:40:00,30.02,30.06,29.99,30.05,130400.0,24.5027,24.5354,24.4783,24.5272,130400.0
2012-09-04 14:50:00,30.05,30.12,30.0,30.1,121500.0,24.5272,24.5844,24.4864,24.568,121500.0
2012-09-04 15:00:00,30.1,30.11,30.03,30.1,85000.0,24.568,24.5762,24.5109,24.568,85000.0
2012-09-04 15:10:00,30.09,30.13,30.08,30.11,90300.0,24.5599,24.5925,24.5517,24.5762,90300.0
2012-09-04 15:20:00,30.11,30.16,30.08,30.16,106900.0,24.5762,24.617,24.5517,24.617,106900.0
2012-09-04 15:30:00,30.16,30.18,29.97,29.98,163000.0,24.617,24.6333,24.4619,24.4701,163000.0
2012-09-04 15:40:00,29.97,30.03,29.94,30.0,172600.0,24.4619,24.5109,24.4374,24.4864,172600.0
2012-09-04 15:50:00,30.01,30.05,29.99,30.01,237600.0,24.4946,24.5272,24.4783,24.4946,237600.0
2012-09-05 09:30:00,30.02,30.04,29.69,29.75,100300.0,24.5027,24.5191,24.2334,24.2824,100300.0
2012-09-05 09:40:00,29.73,29.74,29.49,29.63,109500.0,24.266,24.2742,24.0701,24.1844,109500.0
2012-09-05 09:50:00,29.65,29.91,29.63,29.82,75700.0,24.2007,24.413,24.1844,24.3395,75700.0
2012-09-05 10:00:00,29.82,29.98,29.79,29.88,74600.0,24.3395,24.4701,24.315,24.3885,74600.0
2012-09-05 10:10:00,29.9,30.02,29.89,29.91,73600.0,24.4048,24.5027,24.3966,24.413,73600.0
2012-09-05 10:20:00,29.9,30.02,29.9,29.96,34100.0,24.4048,24.5027,24.4048,24.4538,34100.0
2012-09-05 10:30:00,29.98,30.05,29.89,29.92,29700.0,24.4701,24.5272,24.3966,24.4211,29700.0
2012-09-05 10:40:00,29.94,30.01,29.82,29.84,36600.0,24.4374,24.4946,24.3395,24.3558,36600.0
2012-09-05 10:50:00,29.83,29.85,29.61,29.62,87300.0,24.3477,24.364,24.1681,24.1763,87300.0
2012-09-05 11:00:00,29.61,29.7,29.56,29.66,59600.0,24.1681,24.2416,24.1273,24.2089,59600.0
2012-09-05 11:10:00,29.66,29.74,29.6,29.67,50600.0,24.2089,24.2742,24.1599,24.2171,50600.0
2012-09-05 11:20:00,29.67,29.73,29.6,29.73,80500.0,24.2171,24.266,24.1599,24.266,80500.0
2012-09-05 11:30:00,29.74,29.8,29.7,29.74,74100.0,24.2742,24.3232,24.2416,24.2742,74100.0
2012-09-05 11:40:00,29.74,29.76,29.61,29.62,23900.0,24.2742,24.2905,24.1681,24.1763,23900.0
2012-09-05 11:50:00,29.63,29.67,29.6,29.61,45900.0,24.1844,24.2171,24.1599,24.1681,45900.0
2012-09-05 12:00:00,29.61,29.71,29.58,29.71,77100.0,24.1681,24.2497,24.1436,24.2497,77100.0
2012-09-05 12:10:00,29.71,29.71,29.57,29.63,73800.0,24.2497,24.2497,24.1354,24.1844,73800.0
2012-09-05 12:20:00,29.64,29.64,29.57,29.59,57700.0,24.1926,24.1926,24.1354,24.1518,57700.0
2012-09-05 12:30:00,29.59,29.6,29.55,29.56,26200.0,24.1518,24.1599,24.1191,24.1273,26200.0
2012-09-05 12:40:00,29.55,29.58,29.55,29.56,44100.0,24.1191,24.1436,24.1191,24.1273,44100.0
2012-09-05 12:50:00,29.56,29.57,29.53,29.54,41800.0,24.1273,24.1354,24.1028,24.111,41800.0
2012-09-05 13:00:00,29.54,29.6,29.54,29.59,24300.0,24.111,24.1599,24.111,24.1518,24300.0
2012-09-05 13:10:00,29.59,29.61,29.58,29.6,30000.0,24.1518,24.1681,24.1436,24.1599,30000.0
2012-09-05 13:20:00,29.6,29.6,29.54,29.54,28400.0,24.1599,24.1599,24.111,24.111,28400.0
2012-09-05 13:30:00,29.54,29.55,29.33,29.34,117700.0,24.111,24.1191,23.9396,23.9477,117700.0
2012-09-05 13:40:00,29.34,29.37,29.31,29.36,51200.0,23.9477,23.9722,23.9232,23.964,51200.0
2012-09-05 13:50:00,29.37,29.37,29.33,29.36,42800.0,23.9722,23.9722,23.9396,23.964,42800.0
2012-09-05 14:00:00,29.38,29.43,29.34,29.43,59300.0,23.9804,24.0212,23.9477,24.0212,59300.0
2012-09-05 14:10:00,29.42,29.43,29.36,29.41,57000.0,24.013,24.0212,23.964,24.0048,57000.0
2012-09-05 14:20:00,29.41,29.5,29.39,29.5,70100.0,24.0048,24.0783,23.9885,24.0783,70100.0
2012-09-05 14:30:00,29.5,29.55,29.48,29.49,49900.0,24.0783,24.1191,24.062,24.0701,49900.0
2012-09-05 14:40:00,29.5,29.5,29.41,29.41,57100.0,24.0783,24.0783,24.0048,24.0048,57100.0
2012-09-05 14:50:00,29.42,29.49,29.41,29.45,37900.0,24.013,24.0701,24.0048,24.0375,37900.0
2012-09-05 15:00:00,29.45,29.5,29.36,29.37,80600.0,24.0375,24.0783,23.964,23.9722,80600.0
2012-09-05 15:10:00,29.37,29.39,29.31,29.38,76400.0,23.9722,23.9885,23.9232,23.9804,76400.0
2012-09-05 15:20:00,29.39,29.39,29.29,29.3,76600.0,23.9885,23.9885,23.9069,23.9151,76600.0
2012-09-05 15:30:00,29.29,29.32,29.25,29.25,121800.0,23.9069,23.9314,23.8743,23.8743,121800.0
2012-09-05 15:40:00,29.25,29.27,29.14,29.14,177300.0,23.8743,23.8906,23.7845,23.7845,177300.0
2012-09-05 15:50:00,29.15,29.21,29.06,29.21,366300.0,23.7926,23.8416,23.7192,23.8416,366300.0
2012-09-06 09:30:00,29.66,30.18,29.61,30.18,376700.0,24.2089,24.6333,24.1681,24.6333,376700.0
2012-09-06 09:40:00,30.16,30.2,30.04,30.16,207400.0,24.617,24.6497,24.5191,24.617,207400.0
2012-09-06 09:50:00,30.16,30.21,30.13,30.21,157200.0,24.617,24.6578,24.5925,24.6578,157200.0
2012-09-06 10:00:00,30.22,30.48,30.19,30.34,247500.0,24.666,24.8782,24.6415,24.7639,247500.0
2012-09-06 10:10:00,30.33,30.47,30.31,30.38,219100.0,24.7558,24.87,24.7394,24.7966,219100.0
2012-09-06 10:20:00,30.39,30.5,30.37,30.47,187800.0,24.8047,24.8945,24.7884,24.87,187800.0
2012-09-06 10:30:00,30.49,30.57,30.44,30.53,140700.0,24.8864,24.9517,24.8455,24.919,140700.0
2012-09-06 10:40:00,30.54,30.64,30.47,30.57,158000.0,24.9272,25.0088,24.87,24.9517,158000.0
2012-09-06 10:50:00,30.56,30.62,30.45,30.55,105300.0,24.9435,24.9925,24.8537,24.9353,105300.0
2012-09-06 11:00:00,30.57,30.6,30.52,30.56,107000.0,24.9517,24.9761,24.9108,24.9435,107000.0
2012-09-06 11:10:00,30.57,30.62,30.52,30.57,77900.0,24.9517,24.9925,24.9108,24.9517,77900.0
2012-09-06 11:20:00,30.57,30.65,30.53,30.63,96500.0,24.9517,25.017,24.919,25.0006,96500.0
2012-09-06 11:30:00,30.63,30.73,30.63,30.68,79200.0,25.0006,25.0823,25.0006,25.0414,79200.0
2012-09-06 11:40:00,30.69,30.89,30.69,30.89,104000.0,25.0496,25.2128,25.0496,25.2128,104000.0
2012-09-06 11:50:00,30.89,31.0,30.86,30.96,140000.0,25.2128,25.3026,25.1884,25.27,140000.0
2012-09-06 12:00:00,30.95,30.98,30.91,30.95,117100.0,25.2618,25.2863,25.2292,25.2618,117100.0
2012-09-06 12:10:00,30.95,30.99,30.93,30.96,92700.0,25.2618,25.2945,25.2455,25.27,92700.0
2012-09-06 12:20:00,30.95,30.96,30.85,30.86,64200.0,25.2618,25.27,25.1802,25.1884,64200.0
2012-09-06 12:30:00,30.86,30.87,30.82,30.86,56500.0,25.1884,25.1965,25.1557,25.1884,56500.0
2012-09-06 12:40:00,30.86,30.87,30.77,30.81,50400.0,25.1884,25.1965,25.1149,25.1475,50400.0
2012-09-06 12:50:00,30.8,30.85,30.78,30.79,70900.0,25.1394,25.1802,25.1231,25.1312,70900.0
2012-09-06 13:00:00,30.78,30.79,30.72,30.72,27500.0,25.1231,25.1312,25.0741,25.0741,27500.0
2012-09-06 13:10:00,30.72,30.8,30.72,30.73,36400.0,25.0741,25.1394,25.0741,25.0823,36400.0
2012-09-06 13:20:00,30.74,30.77,30.72,30.75,41300.0,25.0904,25.1149,25.0741,25.0986,41300.0
2012-09-06 13:30:00,30.75,30.76,30.73,30.74,42600.0,25.0986,25.1067,25.0823,25.0904,42600.0
2012-09-06 13:40:00,30.73,30.76,30.7,30.71,70600.0,25.0823,25.1067,25.0578,25.0659,70600.0
2012-09-06 13:50:00,30.7,30.74,30.67,30.67,91200.0,25.0578,25.0904,25.0333,25.0333,91200.0
2012-09-06 14:00:00,30.67,30.7,30.63,30.7,62200.0,25.0333,25.0578,25.0006,25.0578,62200.0
2012-09-06 14:10:00,30.7,30.86,30.69,30.81,170200.0,25.0578,25.1884,25.0496,25.1475,170200.0
2012-09-06 14:20:00,30.83,30.83,30.72,30.77,55000.0,25.1639,25.1639,25.0741,25.1149,55000.0
2012-09-06 14:30:00,30.77,30.85,30.76,30.84,54500.0,25.1149,25.1802,25.1067,25.172,54500.0
2012-09-06 14:40:00,30.84,31.02,30.84,31.01,249500.0,25.172,25.319,25.172,25.3108,249500.0
2012-09-06 14:50:00,31.01,31.07,30.98,31.04,178800.0,25.3108,25.3598,25.2863,25.3353,178800.0
2012-09-06 15:00:00,31.03,31.07,30.99,31.0,170600.0,25.3271,25.3598,25.2945,25.3026,170600.0
2012-09-06 15:10:00,31.01,31.08,31.0,31.03,297500.0,25.3108,25.3679,25.3026,25.3271,297500.0
2012-09-06 15:20:00,31.03,31.05,30.97,31.0,178700.0,25.3271,25.3434,25.2781,25.3026,178700.0
2012-09-06 15:30:00,31.0,31.03,30.97,31.0,340700.0,25.3026,25.3271,25.2781,25.3026,340700.0
2012-09-06 15:40:00,31.0,31.13,30.98,31.13,352600.0,25.3026,25.4087,25.2863,25.4087,352600.0
2012-09-06 15:50:00,31.13,31.19,31.13,31.18,484900.0,25.4087,25.4577,25.4087,25.4495,484900.0
2012-09-07 09:30:00,31.11,31.15,30.75,31.0,141400.0,25.3924,25.4251,25.0986,25.3026,141400.0
2012-09-07 09:40:00,30.99,31.26,30.97,31.13,169200.0,25.2945,25.5148,25.2781,25.4087,169200.0
2012-09-07 09:50:00,31.16,31.41,31.1,31.35,199300.0,25.4332,25.6373,25.3842,25.5883,199300.0
2012-09-07 10:00:00,31.35,31.35,31.06,31.34,132200.0,25.5883,25.5883,25.3516,25.5801,132200.0
2012-09-07 10:10:00,31.35,31.44,31.26,31.37,134000.0,25.5883,25.6618,25.5148,25.6046,134000.0
2012-09-07 10:20:00,31.39,31.41,31.36,31.39,43600.0,25.621,25.6373,25.5965,25.621,43600.0
2012-09-07 10:30:00,31.4,31.41,31.13,31.13,135400.0,25.6291,25.6373,25.4087,25.4087,135400.0
2012-09-07 10:40:00,31.14,31.25,31.13,31.23,44600.0,25.4169,25.5067,25.4087,25.4904,44600.0
2012-09-07 10:50:00,31.23,31.39,31.21,31.29,93100.0,25.4904,25.621,25.474,25.5393,93100.0
2012-09-07 11:00:00,31.28,31.28,31.11,31.15,242300.0,25.5312,25.5312,25.3924,25.4251,242300.0
2012-09-07 11:10:00,31.15,31.2,31.06,31.07,74700.0,25.4251,25.4659,25.3516,25.3598,74700.0
2012-09-07 11:20:00,31.07,31.21,31.07,31.19,60300.0,25.3598,25.474,25.3598,25.4577,60300.0
2012-09-07 11:30:00,31.2,31.22,31.14,31.19,41100.0,25.4659,25.4822,25.4169,25.4577,41100.0
2012-09-07 11:40:00,31.18,31.2,31.16,31.16,22400.0,25.4495,25.4659,25.4332,25.4332,22400.0
2012-09-07 11:50:00,31.16,31.2,31.16,31.18,30700.0,25.4332,25.4659,25.4332,25.4495,30700.0
2012-09-07 12:00:00,31.17,31.2,31.16,31.18,40000.0,25.4414,25.4659,25.4332,25.4495,40000.0
2012-09-07 12:10:00,31.17,31.2,31.15,31.15,30100.0,25.4414,25.4659,25.4251,25.4251,30100.0
2012-09-07 12:20:00,31.16,31.17,30.97,31.01,80900.0,25.4332,25.4414,25.2781,25.3108,80900.0
2012-09-07 12:30:00,31.01,31.05,31.0,31.03,38500.0,25.3108,25.3434,25.3026,25.3271,38500.0
2012-09-07 12:40:00,31.05,31.07,30.99,31.0,55900.0,25.3434,25.3598,25.2945,25.3026,55900.0
2012-09-07 12:50:00,31.0,31.0,30.94,30.97,42000.0,25.3026,25.3026,25.2537,25.2781,42000.0
2012-09-07 13:00:00,30.97,30.99,30.85,30.86,103400.0,25.2781,25.2945,25.1802,25.1884,103400.0
2012-09-07 13:10:00,30.86,30.86,30.7,30.74,124800.0,25.1884,25.1884,25.0578,25.0904,124800.0
2012-09-07 13:20:00,30.74,30.82,30.72,30.81,36400.0,25.0904,25.1557,25.0741,25.1475,36400.0
2012-09-07 13:30:00,30.82,30.83,30.76,30.77,41600.0,25.1557,25.1639,25.1067,25.1149,41600.0
2012-09-07 13:40:00,30.77,30.8,30.75,30.8,27100.0,25.1149,25.1394,25.0986,25.1394,27100.0
2012-09-07 13:50:00,30.8,30.85,30.8,30.85,27300.0,25.1394,25.1802,25.1394,25.1802,27300.0
2012-09-07 14:00:00,30.85,30.93,30.84,30.92,69000.0,25.1802,25.2455,25.172,25.2373,69000.0
2012-09-07 14:10:00,30.92,31.04,30.91,31.03,69900.0,25.2373,25.3353,25.2292,25.3271,69900.0
2012-09-07 14:20:00,31.03,31.1,31.03,31.09,42700.0,25.3271,25.3842,25.3271,25.3761,42700.0
2012-09-07 14:30:00,31.1,31.15,31.09,31.15,57300.0,25.3842,25.4251,25.3761,25.4251,57300.0
2012-09-07 14:40:00,31.14,31.21,31.14,31.21,54000.0,25.4169,25.474,25.4169,25.474,54000.0
2012-09-07 14:50:00,31.21,31.21,31.15,31.15,44100.0,25.474,25.474,25.4251,25.4251,44100.0
2012-09-07 15:00:00,31.16,31.16,31.1,31.15,60100.0,25.4332,25.4332,25.3842,25.4251,60100.0
2012-09-07 15:10:00,31.15,31.17,31.12,31.13,84900.0,25.4251,25.4414,25.4006,25.4087,84900.0
2012-09-07 15:20:00,31.12,31.19,31.1,31.19,50500.0,25.4006,25.4577,25.3842,25.4577,50500.0
2012-09-07 15:30:00,31.19,31.19,31.1,31.14,159400.0,25.4577,25.4577,25.3842,25.4169,159400.0
2012-09-07 15:40:00,31.14,31.18,31.13,31.17,72600.0,25.4169,25.4495,25.4087,25.4414,72600.0
2012-09-07 15:50:00,31.17,31.2,31.15,31.17,86700.0,25.4414,25.4659,25.4251,25.4414,86700.0
2012-09-10 09:30:00,31.03,31.28,31.02,31.13,59400.0,25.3271,25.5312,25.319,25.4087,59400.0
2012-09-10 09:40:00,31.13,31.22,31.01,31.21,67900.0,25.4087,25.4822,25.3108,25.474,67900.0
2012-09-10 09:50:00,31.21,31.33,31.08,31.11,78800.0,25.474,25.572,25.3679,25.3924,78800.0
2012-09-10 10:00:00,31.13,31.13,31.02,31.04,42500.0,25.4087,25.4087,25.319,25.3353,42500.0
2012-09-10 10:10:00,31.03,31.04,30.9,30.98,63300.0,25.3271,25.3353,25.221,25.2863,63300.0
2012-09-10 10:20:00,30.96,31.03,30.88,30.88,65000.0,25.27,25.3271,25.2047,25.2047,65000.0
2012-09-10 10:30:00,30.88,30.9,30.7,30.75,81700.0,25.2047,25.221,25.0578,25.0986,81700.0
2012-09-10 10:40:00,30.74,30.75,30.55,30.58,112300.0,25.0904,25.0986,24.9353,24.9598,112300.0
2012-09-10 10:50:00,30.59,30.65,30.55,30.63,90700.0,24.968,25.017,24.9353,25.0006,90700.0
2012-09-10 11:00:00,30.63,30.76,30.61,30.74,61400.0,25.0006,25.1067,24.9843,25.0904,61400.0
2012-09-10 11:10:00,30.74,30.77,30.66,30.66,64700.0,25.0904,25.1149,25.0251,25.0251,64700.0
2012-09-10 11:20:00,30.66,30.66,30.49,30.5,113700.0,25.0251,25.0251,24.8864,24.8945,113700.0
2012-09-10 11:30:00,30.49,30.54,30.44,30.51,78600.0,24.8864,24.9272,24.8455,24.9027,78600.0
2012-09-10 11:40:00,30.51,30.53,30.45,30.46,49000.0,24.9027,24.919,24.8537,24.8619,49000.0
2012-09-10 11:50:00,30.46,30.53,30.44,30.45,43700.0,24.8619,24.919,24.8455,24.8537,43700.0
2012-09-10 12:00:00,30.45,30.46,30.41,30.41,67700.0,24.8537,24.8619,24.8211,24.8211,67700.0
2012-09-10 12:10:00,30.4,30.4,30.28,30.31,126900.0,24.8129,24.8129,24.715,24.7394,126900.0
2012-09-10 12:20:00,30.31,30.36,30.29,30.34,40400.0,24.7394,24.7803,24.7231,24.7639,40400.0
2012-09-10 12:30:00,30.33,30.37,30.29,30.35,32800.0,24.7558,24.7884,24.7231,24.7721,32800.0
2012-09-10 12:40:00,30.37,30.44,30.34,30.44,35400.0,24.7884,24.8455,24.7639,24.8455,35400.0
2012-09-10 12:50:00,30.45,30.45,30.2,30.25,179200.0,24.8537,24.8537,24.6497,24.6905,179200.0
2012-09-10 13:00:00,30.24,30.27,30.13,30.19,174900.0,24.6823,24.7068,24.5925,24.6415,174900.0
2012-09-10 13:10:00,30.2,30.25,30.09,30.17,293400.0,24.6497,24.6905,24.5599,24.6252,293400.0
2012-09-10 13:20:00,30.18,30.2,30.11,30.17,104400.0,24.6333,24.6497,24.5762,24.6252,104400.0
2012-09-10 13:30:00,30.18,30.2,30.1,30.1,78200.0,24.6333,24.6497,24.568,24.568,78200.0
2012-09-10 13:40:00,30.11,30.12,30.02,30.03,97800.0,24.5762,24.5844,24.5027,24.5109,97800.0
2012-09-10 13:50:00,30.04,30.09,29.97,29.98,171000.0,24.5191,24.5599,24.4619,24.4701,171000.0
2012-09-10 14:00:00,29.99,30.07,29.99,30.02,213700.0,24.4783,24.5435,24.4783,24.5027,213700.0
2012-09-10 14:10:00,30.01,30.05,30.01,30.02,81200.0,24.4946,24.5272,24.4946,24.5027,81200.0
2012-09-10 14:20:00,30.03,30.03,29.98,30.01,87200.0,24.5109,24.5109,24.4701,24.4946,87200.0
2012-09-10 14:30:00,30.01,30.04,29.93,29.94,130900.0,24.4946,24.5191,24.4293,24.4374,130900.0
2012-09-10 14:40:00,29.95,30.02,29.9,30.01,83600.0,24.4456,24.5027,24.4048,24.4946,83600.0
2012-09-10 14:50:00,30.01,30.03,29.97,29.99,62300.0,24.4946,24.5109,24.4619,24.4783,62300.0
2012-09-10 15:00:00,29.99,30.09,29.99,30.06,87500.0,24.4783,24.5599,24.4783,24.5354,87500.0
2012-09-10 15:10:00,30.07,30.07,29.99,30.02,439900.0,24.5435,24.5435,24.4783,24.5027,439900.0
2012-09-10 15:20:00,30.02,30.03,29.99,30.01,159000.0,24.5027,24.5109,24.4783,24.4946,159000.0
2012-09-10 15:30:00,30.01,30.02,29.96,29.98,156300.0,24.4946,24.5027,24.4538,24.4701,156300.0
2012-09-10 15:40:00,29.98,29.99,29.85,29.88,158900.0,24.4701,24.4783,24.364,24.3885,158900.0
2012-09-10 15:50:00,29.89,29.95,29.89,29.91,235000.0,24.3966,24.4456,24.3966,24.413,235000.0
2012-09-11 09:30:00,30.02,30.13,29.84,29.92,132200.0,24.5027,24.5925,24.3558,24.4211,132200.0
2012-09-11 09:40:00,29.92,30.02,29.65,29.71,164500.0,24.4211,24.5027,24.2007,24.2497,164500.0
2012-09-11 09:50:00,29.71,29.85,29.68,29.7,90000.0,24.2497,24.364,24.2252,24.2416,90000.0
2012-09-11 10:00:00,29.7,29.79,29.7,29.71,121900.0,24.2416,24.315,24.2416,24.2497,121900.0
2012-09-11 10:10:00,29.71,29.8,29.67,29.71,119800.0,24.2497,24.3232,24.2171,24.2497,119800.0
2012-09-11 10:20:00,29.7,29.72,29.62,29.64,116200.0,24.2416,24.2579,24.1763,24.1926,116200.0
2012-09-11 10:30:00,29.64,29.65,29.54,29.57,149700.0,24.1926,24.2007,24.111,24.1354,149700.0
2012-09-11 10:40:00,29.57,29.59,29.46,29.49,169600.0,24.1354,24.1518,24.0457,24.0701,169600.0
2012-09-11 10:50:00,29.49,29.5,29.43,29.43,120300.0,24.0701,24.0783,24.0212,24.0212,120300.0
2012-09-11 11:00:00,29.43,29.57,29.42,29.56,142500.0,24.0212,24.1354,24.013,24.1273,142500.0
2012-09-11 11:10:00,29.57,29.73,29.57,29.68,82000.0,24.1354,24.266,24.1354,24.2252,82000.0
2012-09-11 11:20:00,29.68,29.81,29.68,29.79,121800.0,24.2252,24.3313,24.2252,24.315,121800.0
2012-09-11 11:30:00,29.79,29.89,29.72,29.81,130700.0,24.315,24.3966,24.2579,24.3313,130700.0
2012-09-11 11:40:00,29.8,29.81,29.68,29.68,62200.0,24.3232,24.3313,24.2252,24.2252,62200.0
2012-09-11 11:50:00,29.69,29.69,29.62,29.65,43800.0,24.2334,24.2334,24.1763,24.2007,43800.0
2012-09-11 12:00:00,29.65,29.7,29.64,29.64,41500.0,24.2007,24.2416,24.1926,24.1926,41500.0
2012-09-11 12:10:00,29.64,29.65,29.51,29.62,77900.0,24.1926,24.2007,24.0865,24.1763,77900.0
2012-09-11 12:20:00,29.62,29.68,29.61,29.65,57300.0,24.1763,24.2252,24.1681,24.2007,57300.0
2012-09-11 12:30:00,29.66,29.68,29.6,29.61,46000.0,24.2089,24.2252,24.1599,24.1681,46000.0
2012-09-11 12:40:00,29.62,29.69,29.6,29.6,85600.0,24.1763,24.2334,24.1599,24.1599,85600.0
2012-09-11 12:50:00,29.6,29.72,29.58,29.71,91000.0,24.1599,24.2579,24.1436,24.2497,91000.0
2012-09-11 13:00:00,29.7,29.77,29.68,29.71,80000.0,24.2416,24.2987,24.2252,24.2497,80000.0
2012-09-11 13:10:00,29.72,29.8,29.66,29.79,90100.0,24.2579,24.3232,24.2089,24.315,90100.0
2012-09-11 13:20:00,29.79,29.85,29.73,29.73,105200.0,24.315,24.364,24.266,24.266,105200.0
2012-09-11 13:30:00,29.74,29.78,29.64,29.66,72100.0,24.2742,24.3068,24.1926,24.2089,72100.0
2012-09-11 13:40:00,29.65,29.74,29.65,29.68,50300.0,24.2007,24.2742,24.2007,24.2252,50300.0
2012-09-11 13:50:00,29.68,29.69,29.61,29.63,43200.0,24.2252,24.2334,24.1681,24.1844,43200.0
2012-09-11 14:00:00,29.61,29.63,29.6,29.62,35000.0,24.1681,24.1844,24.1599,24.1763,35000.0
2012-09-11 14:10:00,29.63,29.66,29.62,29.65,46100.0,24.1844,24.2089,24.1763,24.2007,46100.0
2012-09-11 14:20:00,29.64,29.71,29.64,29.69,68900.0,24.1926,24.2497,24.1926,24.2334,68900.0
2012-09-11 14:30:00,29.68,29.69,29.6,29.64,46900.0,24.2252,24.2334,24.1599,24.1926,46900.0
2012-09-11 14:40:00,29.64,29.72,29.59,29.59,71900.0,24.1926,24.2579,24.1518,24.1518,71900.0
2012-09-11 14:50:00,29.59,29.67,29.58,29.63,108000.0,24.1518,24.2171,24.1436,24.1844,108000.0
2012-09-11 15:00:00,29.62,29.66,29.61,29.61,85200.0,24.1763,24.2089,24.1681,24.1681,85200.0
2012-09-11 15:10:00,29.61,29.64,29.5,29.53,115400.0,24.1681,24.1926,24.0783,24.1028,115400.0
2012-09-11 15:20:00,29.53,29.53,29.42,29.43,173800.0,24.1028,24.1028,24.013,24.0212,173800.0
2012-09-11 15:30:00,29.42,29.48,29.39,29.45,206700.0,24.013,24.062,23.9885,24.0375,206700.0
2012-09-11 15:40:00,29.45,29.53,29.43,29.51,164800.0,24.0375,24.1028,24.0212,24.0865,164800.0
2012-09-11 15:50:00,29.5,29.51,29.44,29.46,296400.0,24.0783,24.0865,24.0293,24.0457,296400.0
2012-09-12 09:30:00,29.7,29.7,29.23,29.32,205800.0,24.2416,24.2416,23.8579,23.9314,205800.0
2012-09-12 09:40:00,29.24,29.32,29.09,29.1,493700.0,23.8661,23.9314,23.7437,23.7518,493700.0
2012-09-12 09:50:00,29.1,29.17,28.75,28.89,370000.0,23.7518,23.809,23.4661,23.5804,370000.0
2012-09-12 10:00:00,28.88,29.01,28.81,28.87,112600.0,23.5723,23.6784,23.5151,23.5641,112600.0
2012-09-12 10:10:00,28.88,29.01,28.88,28.98,138000.0,23.5723,23.6784,23.5723,23.6539,138000.0
2012-09-12 10:20:00,28.98,29.01,28.89,28.98,250500.0,23.6539,23.6784,23.5804,23.6539,250500.0
2012-09-12 10:30:00,28.97,29.09,28.96,29.02,216000.0,23.6457,23.7437,23.6376,23.6865,216000.0
2012-09-12 10:40:00,29.02,29.08,28.96,29.03,205800.0,23.6865,23.7355,23.6376,23.6947,205800.0
2012-09-12 10:50:00,29.03,29.13,29.01,29.07,150800.0,23.6947,23.7763,23.6784,23.7273,150800.0
2012-09-12 11:00:00,29.06,29.12,29.05,29.08,165600.0,23.7192,23.7681,23.711,23.7355,165600.0
2012-09-12 11:10:00,29.08,29.14,29.06,29.12,103100.0,23.7355,23.7845,23.7192,23.7681,103100.0
2012-09-12 11:20:00,29.12,29.12,29.07,29.11,159800.0,23.7681,23.7681,23.7273,23.76,159800.0
2012-09-12 11:30:00,29.12,29.18,29.1,29.1,177200.0,23.7681,23.8171,23.7518,23.7518,177200.0
2012-09-12 11:40:00,29.1,29.14,29.07,29.1,153700.0,23.7518,23.7845,23.7273,23.7518,153700.0
2012-09-12 11:50:00,29.09,29.13,29.08,29.09,73900.0,23.7437,23.7763,23.7355,23.7437,73900.0
2012-09-12 12:00:00,29.09,29.1,29.07,29.07,65300.0,23.7437,23.7518,23.7273,23.7273,65300.0
2012-09-12 12:10:00,29.07,29.09,29.06,29.08,65600.0,23.7273,23.7437,23.7192,23.7355,65600.0
2012-09-12 12:20:00,29.07,29.15,29.07,29.12,159900.0,23.7273,23.7926,23.7273,23.7681,159900.0
2012-09-12 12:30:00,29.13,29.2,29.13,29.16,79500.0,23.7763,23.8334,23.7763,23.8008,79500.0
2012-09-12 12:40:00,29.16,29.19,29.16,29.18,55800.0,23.8008,23.8253,23.8008,23.8171,55800.0
2012-09-12 12:50:00,29.18,29.19,29.16,29.17,61400.0,23.8171,23.8253,23.8008,23.809,61400.0
2012-09-12 13:00:00,29.17,29.25,29.17,29.23,110000.0,23.809,23.8743,23.809,23.8579,110000.0
2012-09-12 13:10:00,29.22,29.3,29.2,29.24,232600.0,23.8498,23.9151,23.8334,23.8661,232600.0
2012-09-12 13:20:00,29.24,29.34,29.2,29.23,267600.0,23.8661,23.9477,23.8334,23.8579,267600.0
2012-09-12 13:30:00,29.23,29.24,29.17,29.2,175800.0,23.8579,23.8661,23.809,23.8334,175800.0
2012-09-12 13:40:00,29.22,29.32,29.21,29.32,89800.0,23.8498,23.9314,23.8416,23.9314,89800.0
2012-09-12 13:50:00,29.32,29.32,29.24,29.26,91300.0,23.9314,23.9314,23.8661,23.8824,91300.0
2012-09-12 14:00:00,29.26,29.39,29.25,29.36,120300.0,23.8824,23.9885,23.8743,23.964,120300.0
2012-09-12 14:10:00,29.36,29.41,29.2,29.22,125800.0,23.964,24.0048,23.8334,23.8498,125800.0
2012-09-12 14:20:00,29.21,29.26,29.21,29.21,57100.0,23.8416,23.8824,23.8416,23.8416,57100.0
2012-09-12 14:30:00,29.2,29.21,29.01,29.03,163900.0,23.8334,23.8416,23.6784,23.6947,163900.0
2012-09-12 14:40:00,29.03,29.05,28.97,28.99,93300.0,23.6947,23.711,23.6457,23.662,93300.0
2012-09-12 14:50:00,28.99,29.05,28.96,29.02,74000.0,23.662,23.711,23.6376,23.6865,74000.0
2012-09-12 15:00:00,29.03,29.04,28.92,28.97,133000.0,23.6947,23.7028,23.6049,23.6457,133000.0
2012-09-12 15:10:00,28.97,29.04,28.94,29.01,141600.0,23.6457,23.7028,23.6212,23.6784,141600.0
2012-09-12 15:20:00,29.01,29.03,28.95,29.03,129000.0,23.6784,23.6947,23.6294,23.6947,129000.0
2012-09-12 15:30:00,29.03,29.04,28.99,29.01,113300.0,23.6947,23.7028,23.662,23.6784,113300.0
2012-09-12 15:40:00,29.0,29.02,28.99,29.0,186100.0,23.6702,23.6865,23.662,23.6702,186100.0
2012-09-12 15:50:00,29.01,29.08,29.0,29.05,255800.0,23.6784,23.7355,23.6702,23.711,255800.0
2012-09-13 09:30:00,29.29,29.45,29.13,29.44,267000.0,23.9069,24.0375,23.7763,24.0293,267000.0
2012-09-13 09:40:00,29.46,29.75,29.36,29.37,195700.0,24.0457,24.2824,23.964,23.9722,195700.0
2012-09-13 09:50:00,29.37,29.58,29.3,29.4,112000.0,23.9722,24.1436,23.9151,23.9967,112000.0
2012-09-13 10:00:00,29.38,29.55,29.35,29.5,55100.0,23.9804,24.1191,23.9559,24.0783,55100.0
2012-09-13 10:10:00,29.49,29.49,29.18,29.19,117500.0,24.0701,24.0701,23.8171,23.8253,117500.0
2012-09-13 10:20:00,29.18,29.27,28.98,28.98,132200.0,23.8171,23.8906,23.6539,23.6539,132200.0
2012-09-13 10:30:00,28.98,29.05,28.93,28.97,162400.0,23.6539,23.711,23.6131,23.6457,162400.0
2012-09-13 10:40:00,28.97,29.0,28.89,28.98,118700.0,23.6457,23.6702,23.5804,23.6539,118700.0
2012-09-13 10:50:00,28.98,29.09,28.95,29.09,71000.0,23.6539,23.7437,23.6294,23.7437,71000.0
2012-09-13 11:00:00,29.1,29.2,29.08,29.18,89100.0,23.7518,23.8334,23.7355,23.8171,89100.0
2012-09-13 11:10:00,29.18,29.25,29.16,29.23,53700.0,23.8171,23.8743,23.8008,23.8579,53700.0
2012-09-13 11:20:00,29.23,29.24,29.13,29.17,77100.0,23.8579,23.8661,23.7763,23.809,77100.0
2012-09-13 11:30:00,29.16,29.21,29.14,29.14,69100.0,23.8008,23.8416,23.7845,23.7845,69100.0
2012-09-13 11:40:00,29.14,29.18,29.1,29.1,97600.0,23.7845,23.8171,23.7518,23.7518,97600.0
2012-09-13 11:50:00,29.1,29.11,29.0,29.01,136700.0,23.7518,23.76,23.6702,23.6784,136700.0
2012-09-13 12:00:00,29.01,29.09,28.96,29.0,81900.0,23.6784,23.7437,23.6376,23.6702,81900.0
2012-09-13 12:10:00,29.0,29.0,28.79,28.8,87300.0,23.6702,23.6702,23.4988,23.507,87300.0
2012-09-13 12:20:00,28.81,28.93,28.78,28.83,52700.0,23.5151,23.6131,23.4906,23.5314,52700.0
2012-09-13 12:30:00,28.85,29.11,28.79,29.04,87700.0,23.5478,23.76,23.4988,23.7028,87700.0
2012-09-13 12:40:00,29.04,29.15,28.96,29.01,162900.0,23.7028,23.7926,23.6376,23.6784,162900.0
2012-09-13 12:50:00,29.02,29.12,28.98,29.08,60800.0,23.6865,23.7681,23.6539,23.7355,60800.0
2012-09-13 13:00:00,29.08,29.19,29.08,29.14,194900.0,23.7355,23.8253,23.7355,23.7845,194900.0
2012-09-13 13:10:00,29.15,29.17,29.08,29.15,140800.0,23.7926,23.809,23.7355,23.7926,140800.0
2012-09-13 13:20:00,29.15,29.17,29.09,29.14,104600.0,23.7926,23.809,23.7437,23.7845,104600.0
2012-09-13 13:30:00,29.14,29.19,29.1,29.14,74000.0,23.7845,23.8253,23.7518,23.7845,74000.0
2012-09-13 13:40:00,29.13,29.15,29.07,29.08,138400.0,23.7763,23.7926,23.7273,23.7355,138400.0
2012-09-13 13:50:00,29.09,29.1,28.92,28.95,118000.0,23.7437,23.7518,23.6049,23.6294,118000.0
2012-09-13 14:00:00,28.95,29.04,28.93,28.96,156900.0,23.6294,23.7028,23.6131,23.6376,156900.0
2012-09-13 14:10:00,28.96,29.01,28.96,28.98,101200.0,23.6376,23.6784,23.6376,23.6539,101200.0
2012-09-13 14:20:00,28.99,29.02,28.93,28.95,232300.0,23.662,23.6865,23.6131,23.6294,232300.0
2012-09-13 14:30:00,28.96,29.05,28.94,28.94,157900.0,23.6376,23.711,23.6212,23.6212,157900.0
2012-09-13 14:40:00,28.93,29.07,28.92,29.01,111100.0,23.6131,23.7273,23.6049,23.6784,111100.0
2012-09-13 14:50:00,29.01,29.01,28.94,28.97,100100.0,23.6784,23.6784,23.6212,23.6457,100100.0
2012-09-13 15:00:00,28.96,29.01,28.95,28.99,97900.0,23.6376,23.6784,23.6294,23.662,97900.0
2012-09-13 15:10:00,29.0,29.01,28.9,28.9,151300.0,23.6702,23.6784,23.5886,23.5886,151300.0
2012-09-13 15:20:00,28.9,28.93,28.85,28.92,199100.0,23.5886,23.6131,23.5478,23.6049,199100.0
2012-09-13 15:30:00,28.93,28.99,28.92,28.99,133000.0,23.6131,23.662,23.6049,23.662,133000.0
2012-09-13 15:40:00,28.99,29.01,28.95,28.95,179600.0,23.662,23.6784,23.6294,23.6294,179600.0
2012-09-13 15:50:00,28.96,28.97,28.89,28.94,337300.0,23.6376,23.6457,23.5804,23.6212,337300.0
2012-09-14 09:30:00,29.03,29.5,28.99,29.48,232400.0,23.6947,24.0783,23.662,24.062,232400.0
2012-09-14 09:40:00,29.5,29.71,29.47,29.65,118400.0,24.0783,24.2497,24.0538,24.2007,118400.0
2012-09-14 09:50:00,29.65,29.72,29.53,29.55,118100.0,24.2007,24.2579,24.1028,24.1191,118100.0
2012-09-14 10:00:00,29.57,29.77,29.57,29.73,130500.0,24.1354,24.2987,24.1354,24.266,130500.0
2012-09-14 10:10:00,29.72,29.84,29.67,29.77,135000.0,24.2579,24.3558,24.2171,24.2987,135000.0
2012-09-14 10:20:00,29.77,29.86,29.77,29.82,108600.0,24.2987,24.3721,24.2987,24.3395,108600.0
2012-09-14 10:30:00,29.82,29.82,29.67,29.75,113200.0,24.3395,24.3395,24.2171,24.2824,113200.0
2012-09-14 10:40:00,29.75,29.75,29.63,29.68,95800.0,24.2824,24.2824,24.1844,24.2252,95800.0
2012-09-14 10:50:00,29.69,29.69,29.44,29.5,145200.0,24.2334,24.2334,24.0293,24.0783,145200.0
2012-09-14 11:00:00,29.5,29.56,29.45,29.55,85400.0,24.0783,24.1273,24.0375,24.1191,85400.0
2012-09-14 11:10:00,29.55,29.67,29.55,29.58,128300.0,24.1191,24.2171,24.1191,24.1436,128300.0
2012-09-14 11:20:00,29.57,29.75,29.56,29.74,82600.0,24.1354,24.2824,24.1273,24.2742,82600.0
2012-09-14 11:30:00,29.76,29.85,29.69,29.8,93600.0,24.2905,24.364,24.2334,24.3232,93600.0
2012-09-14 11:40:00,29.8,29.93,29.78,29.8,60800.0,24.3232,24.4293,24.3068,24.3232,60800.0
2012-09-14 11:50:00,29.81,29.82,29.66,29.71,52300.0,24.3313,24.3395,24.2089,24.2497,52300.0
2012-09-14 12:00:00,29.71,29.72,29.66,29.72,46600.0,24.2497,24.2579,24.2089,24.2579,46600.0
2012-09-14 12:10:00,29.72,29.79,29.7,29.74,59800.0,24.2579,24.315,24.2416,24.2742,59800.0
2012-09-14 12:20:00,29.74,29.8,29.7,29.8,34400.0,24.2742,24.3232,24.2416,24.3232,34400.0
2012-09-14 12:30:00,29.8,29.8,29.75,29.77,26100.0,24.3232,24.3232,24.2824,24.2987,26100.0
2012-09-14 12:40:00,29.79,29.79,29.7,29.72,49100.0,24.315,24.315,24.2416,24.2579,49100.0
2012-09-14 12:50:00,29.72,29.72,29.66,29.67,131900.0,24.2579,24.2579,24.2089,24.2171,131900.0
2012-09-14 13:00:00,29.67,29.71,29.64,29.7,50400.0,24.2171,24.2497,24.1926,24.2416,50400.0
2012-09-14 13:10:00,29.7,29.75,29.6,29.69,248600.0,24.2416,24.2824,24.1599,24.2334,248600.0
2012-09-14 13:20:00,29.71,29.72,29.59,29.59,151900.0,24.2497,24.2579,24.1518,24.1518,151900.0
2012-09-14 13:30:00,29.6,29.71,29.58,29.61,73500.0,24.1599,24.2497,24.1436,24.1681,73500.0
2012-09-14 13:40:00,29.61,29.64,29.53,29.6,109600.0,24.1681,24.1926,24.1028,24.1599,109600.0
2012-09-14 13:50:00,29.6,29.65,29.54,29.62,47200.0,24.1599,24.2007,24.111,24.1763,47200.0
2012-09-14 14:00:00,29.62,29.64,29.57,29.58,42300.0,24.1763,24.1926,24.1354,24.1436,42300.0
2012-09-14 14:10:00,29.59,29.65,29.5,29.65,72600.0,24.1518,24.2007,24.0783,24.2007,72600.0
2012-09-14 14:20:00,29.65,29.69,29.65,29.66,100500.0,24.2007,24.2334,24.2007,24.2089,100500.0
2012-09-14 14:30:00,29.66,29.73,29.65,29.68,86400.0,24.2089,24.266,24.2007,24.2252,86400.0
2012-09-14 14:40:00,29.68,29.7,29.67,29.68,94900.0,24.2252,24.2416,24.2171,24.2252,94900.0
2012-09-14 14:50:00,29.68,29.81,29.66,29.78,118100.0,24.2252,24.3313,24.2089,24.3068,118100.0
2012-09-14 15:00:00,29.78,29.78,29.62,29.65,69200.0,24.3068,24.3068,24.1763,24.2007,69200.0
2012-09-14 15:10:00,29.65,29.66,29.55,29.57,54400.0,24.2007,24.2089,24.1191,24.1354,54400.0
2012-09-14 15:20:00,29.57,29.58,29.45,29.46,138900.0,24.1354,24.1436,24.0375,24.0457,138900.0
2012-09-14 15:30:00,29.46,29.64,29.42,29.6,226500.0,24.0457,24.1926,24.013,24.1599,226500.0
2012-09-14 15:40:00,29.59,29.66,29.56,29.56,156900.0,24.1518,24.2089,24.1273,24.1273,156900.0
2012-09-14 15:50:00,29.56,29.61,29.49,29.61,291100.0,24.1273,24.1681,24.0701,24.1681,291100.0
2012-09-17 09:30:00,29.67,29.74,29.3,29.58,83200.0,24.2171,24.2742,23.9151,24.1436,83200.0
2012-09-17 09:40:00,29.54,29.64,29.33,29.36,87300.0,24.111,24.1926,23.9396,23.964,87300.0
2012-09-17 09:50:00,29.33,29.35,29.17,29.32,61300.0,23.9396,23.9559,23.809,23.9314,61300.0
2012-09-17 10:00:00,29.33,29.41,29.14,29.2,74200.0,23.9396,24.0048,23.7845,23.8334,74200.0
2012-09-17 10:10:00,29.18,29.3,29.05,29.29,72000.0,23.8171,23.9151,23.711,23.9069,72000.0
2012-09-17 10:20:00,29.28,29.44,29.2,29.44,72500.0,23.8987,24.0293,23.8334,24.0293,72500.0
2012-09-17 10:30:00,29.42,29.51,29.29,29.29,103000.0,24.013,24.0865,23.9069,23.9069,103000.0
2012-09-17 10:40:00,29.29,29.37,29.28,29.3,74900.0,23.9069,23.9722,23.8987,23.9151,74900.0
2012-09-17 10:50:00,29.32,29.33,29.21,29.26,91200.0,23.9314,23.9396,23.8416,23.8824,91200.0
2012-09-17 11:00:00,29.25,29.32,29.21,29.25,98500.0,23.8743,23.9314,23.8416,23.8743,98500.0
2012-09-17 11:10:00,29.25,29.32,29.22,29.22,93900.0,23.8743,23.9314,23.8498,23.8498,93900.0
2012-09-17 11:20:00,29.23,29.26,29.12,29.25,53900.0,23.8579,23.8824,23.7681,23.8743,53900.0
2012-09-17 11:30:00,29.23,29.28,29.2,29.24,54900.0,23.8579,23.8987,23.8334,23.8661,54900.0
2012-09-17 11:40:00,29.24,29.37,29.22,29.35,60900.0,23.8661,23.9722,23.8498,23.9559,60900.0
2012-09-17 11:50:00,29.35,29.39,29.31,29.35,16100.0,23.9559,23.9885,23.9232,23.9559,16100.0
2012-09-17 12:00:00,29.34,29.36,29.32,29.33,23100.0,23.9477,23.964,23.9314,23.9396,23100.0
2012-09-17 12:10:00,29.33,29.33,29.29,29.3,13600.0,23.9396,23.9396,23.9069,23.9151,13600.0
2012-09-17 12:20:00,29.31,29.36,29.3,29.34,18100.0,23.9232,23.964,23.9151,23.9477,18100.0
2012-09-17 12:30:00,29.35,29.36,29.31,29.32,11400.0,23.9559,23.964,23.9232,23.9314,11400.0
2012-09-17 12:40:00,29.32,29.35,29.3,29.32,7100.0,23.9314,23.9559,23.9151,23.9314,7100.0
2012-09-17 12:50:00,29.32,29.33,29.3,29.33,19700.0,23.9314,23.9396,23.9151,23.9396,19700.0
2012-09-17 13:00:00,29.31,29.32,29.28,29.28,22800.0,23.9232,23.9314,23.8987,23.8987,22800.0
2012-09-17 13:10:00,29.29,29.3,29.23,29.26,43700.0,23.9069,23.9151,23.8579,23.8824,43700.0
2012-09-17 13:20:00,29.26,29.27,29.2,29.2,29700.0,23.8824,23.8906,23.8334,23.8334,29700.0
2012-09-17 13:30:00,29.21,29.23,29.2,29.21,29200.0,23.8416,23.8579,23.8334,23.8416,29200.0
2012-09-17 13:40:00,29.21,29.25,29.15,29.15,83700.0,23.8416,23.8743,23.7926,23.7926,83700.0
2012-09-17 13:50:00,29.15,29.16,29.02,29.13,62200.0,23.7926,23.8008,23.6865,23.7763,62200.0
2012-09-17 14:00:00,29.12,29.17,29.06,29.09,47700.0,23.7681,23.809,23.7192,23.7437,47700.0
2012-09-17 14:10:00,29.08,29.1,29.05,29.1,33900.0,23.7355,23.7518,23.711,23.7518,33900.0
2012-09-17 14:20:00,29.1,29.13,29.06,29.08,49200.0,23.7518,23.7763,23.7192,23.7355,49200.0
2012-09-17 14:30:00,29.08,29.16,29.04,29.14,45000.0,23.7355,23.8008,23.7028,23.7845,45000.0
2012-09-17 14:40:00,29.14,29.14,29.05,29.13,66100.0,23.7845,23.7845,23.711,23.7763,66100.0
2012-09-17 14:50:00,29.13,29.13,29.0,29.01,58100.0,23.7763,23.7763,23.6702,23.6784,58100.0
2012-09-17 15:00:00,29.01,29.02,28.99,28.99,64800.0,23.6784,23.6865,23.662,23.662,64800.0
2012-09-17 15:10:00,29.0,29.01,28.97,28.98,102200.0,23.6702,23.6784,23.6457,23.6539,102200.0
2012-09-17 15:20:00,28.97,29.0,28.96,28.96,78800.0,23.6457,23.6702,23.6376,23.6376,78800.0
2012-09-17 15:30:00,28.97,28.98,28.91,28.95,128600.0,23.6457,23.6539,23.5967,23.6294,128600.0
2012-09-17 15:40:00,28.96,29.03,28.95,29.01,154600.0,23.6376,23.6947,23.6294,23.6784,154600.0
2012-09-17 15:50:00,29.0,29.02,28.96,29.01,271700.0,23.6702,23.6865,23.6376,23.6784,271700.0
2012-09-18 09:30:00,28.92,28.97,28.65,28.88,173700.0,23.6049,23.6457,23.3845,23.5723,173700.0
2012-09-18 09:40:00,28.88,29.09,28.83,28.93,125300.0,23.5723,23.7437,23.5314,23.6131,125300.0
2012-09-18 09:50:00,28.92,29.02,28.9,28.91,70300.0,23.6049,23.6865,23.5886,23.5967,70300.0
2012-09-18 10:00:00,28.93,29.08,28.84,28.94,174700.0,23.6131,23.7355,23.5396,23.6212,174700.0
2012-09-18 10:10:00,28.94,29.03,28.8,28.81,523800.0,23.6212,23.6947,23.507,23.5151,523800.0
2012-09-18 10:20:00,28.8,28.87,28.71,28.79,76600.0,23.507,23.5641,23.4335,23.4988,76600.0
2012-09-18 10:30:00,28.79,28.84,28.76,28.8,70500.0,23.4988,23.5396,23.4743,23.507,70500.0
2012-09-18 10:40:00,28.8,28.87,28.72,28.74,101500.0,23.507,23.5641,23.4417,23.458,101500.0
2012-09-18 10:50:00,28.74,28.84,28.72,28.84,40100.0,23.458,23.5396,23.4417,23.5396,40100.0
2012-09-18 11:00:00,28.84,28.9,28.84,28.9,41500.0,23.5396,23.5886,23.5396,23.5886,41500.0
2012-09-18 11:10:00,28.9,28.98,28.89,28.96,47700.0,23.5886,23.6539,23.5804,23.6376,47700.0
2012-09-18 11:20:00,28.96,29.1,28.96,29.1,69000.0,23.6376,23.7518,23.6376,23.7518,69000.0
2012-09-18 11:30:00,29.09,29.14,29.03,29.14,63500.0,23.7437,23.7845,23.6947,23.7845,63500.0
2012-09-18 11:40:00,29.13,29.23,29.12,29.17,66600.0,23.7763,23.8579,23.7681,23.809,66600.0
2012-09-18 11:50:00,29.17,29.22,29.14,29.17,34700.0,23.809,23.8498,23.7845,23.809,34700.0
2012-09-18 12:00:00,29.18,29.29,29.16,29.28,56600.0,23.8171,23.9069,23.8008,23.8987,56600.0
2012-09-18 12:10:00,29.28,29.28,29.12,29.12,106100.0,23.8987,23.8987,23.7681,23.7681,106100.0
2012-09-18 12:20:00,29.12,29.22,29.11,29.17,79300.0,23.7681,23.8498,23.76,23.809,79300.0
2012-09-18 12:30:00,29.17,29.18,29.12,29.15,44400.0,23.809,23.8171,23.7681,23.7926,44400.0
2012-09-18 12:40:00,29.16,29.28,29.14,29.26,47100.0,23.8008,23.8987,23.7845,23.8824,47100.0
2012-09-18 12:50:00,29.26,29.34,29.24,29.28,84800.0,23.8824,23.9477,23.8661,23.8987,84800.0
2012-09-18 13:00:00,29.28,29.29,29.11,29.17,76200.0,23.8987,23.9069,23.76,23.809,76200.0
2012-09-18 13:10:00,29.18,29.3,29.17,29.26,71700.0,23.8171,23.9151,23.809,23.8824,71700.0
2012-09-18 13:20:00,29.27,29.29,29.19,29.19,79300.0,23.8906,23.9069,23.8253,23.8253,79300.0
2012-09-18 13:30:00,29.2,29.2,29.12,29.14,34900.0,23.8334,23.8334,23.7681,23.7845,34900.0
2012-09-18 13:40:00,29.14,29.17,29.13,29.15,24400.0,23.7845,23.809,23.7763,23.7926,24400.0
2012-09-18 13:50:00,29.15,29.15,29.08,29.08,25200.0,23.7926,23.7926,23.7355,23.7355,25200.0
2012-09-18 14:00:00,29.08,29.13,29.06,29.09,30200.0,23.7355,23.7763,23.7192,23.7437,30200.0
2012-09-18 14:10:00,29.09,29.12,29.06,29.12,24000.0,23.7437,23.7681,23.7192,23.7681,24000.0
2012-09-18 14:20:00,29.12,29.17,29.08,29.14,76100.0,23.7681,23.809,23.7355,23.7845,76100.0
2012-09-18 14:30:00,29.15,29.18,29.09,29.1,89500.0,23.7926,23.8171,23.7437,23.7518,89500.0
2012-09-18 14:40:00,29.11,29.21,29.11,29.21,42000.0,23.76,23.8416,23.76,23.8416,42000.0
2012-09-18 14:50:00,29.21,29.21,29.15,29.19,44300.0,23.8416,23.8416,23.7926,23.8253,44300.0
2012-09-18 15:00:00,29.19,29.25,29.17,29.24,61200.0,23.8253,23.8743,23.809,23.8661,61200.0
2012-09-18 15:10:00,29.24,29.26,29.2,29.22,67700.0,23.8661,23.8824,23.8334,23.8498,67700.0
2012-09-18 15:20:00,29.22,29.28,29.18,29.23,60000.0,23.8498,23.8987,23.8171,23.8579,60000.0
2012-09-18 15:30:00,29.22,29.29,29.19,29.29,109500.0,23.8498,23.9069,23.8253,23.9069,109500.0
2012-09-18 15:40:00,29.29,29.33,29.2,29.22,111900.0,23.9069,23.9396,23.8334,23.8498,111900.0
2012-09-18 15:50:00,29.22,29.24,29.16,29.23,202000.0,23.8498,23.8661,23.8008,23.8579,202000.0
2012-09-19 09:30:00,29.25,29.3,29.0,29.04,72800.0,23.8743,23.9151,23.6702,23.7028,72800.0
2012-09-19 09:40:00,29.04,29.32,28.99,29.19,146300.0,23.7028,23.9314,23.662,23.8253,146300.0
2012-09-19 09:50:00,29.19,29.25,29.17,29.22,65700.0,23.8253,23.8743,23.809,23.8498,65700.0
2012-09-19 10:00:00,29.22,29.48,29.22,29.31,114600.0,23.8498,24.062,23.8498,23.9232,114600.0
2012-09-19 10:10:00,29.33,29.41,29.31,29.4,123100.0,23.9396,24.0048,23.9232,23.9967,123100.0
2012-09-19 10:20:00,29.4,29.43,29.34,29.35,75100.0,23.9967,24.0212,23.9477,23.9559,75100.0
2012-09-19 10:30:00,29.36,29.44,29.22,29.42,132200.0,23.964,24.0293,23.8498,24.013,132200.0
2012-09-19 10:40:00,29.43,29.43,29.32,29.39,31600.0,24.0212,24.0212,23.9314,23.9885,31600.0
2012-09-19 10:50:00,29.38,29.44,29.32,29.39,47700.0,23.9804,24.0293,23.9314,23.9885,47700.0
2012-09-19 11:00:00,29.41,29.49,29.39,29.47,77400.0,24.0048,24.0701,23.9885,24.0538,77400.0
2012-09-19 11:10:00,29.47,29.58,29.46,29.57,139200.0,24.0538,24.1436,24.0457,24.1354,139200.0
2012-09-19 11:20:00,29.57,29.65,29.57,29.62,80900.0,24.1354,24.2007,24.1354,24.1763,80900.0
2012-09-19 11:30:00,29.62,29.63,29.49,29.5,35400.0,24.1763,24.1844,24.0701,24.0783,35400.0
2012-09-19 11:40:00,29.49,29.56,29.48,29.53,42000.0,24.0701,24.1273,24.062,24.1028,42000.0
2012-09-19 11:50:00,29.53,29.53,29.41,29.42,105300.0,24.1028,24.1028,24.0048,24.013,105300.0
2012-09-19 12:00:00,29.42,29.49,29.4,29.45,101600.0,24.013,24.0701,23.9967,24.0375,101600.0
2012-09-19 12:10:00,29.45,29.47,29.41,29.45,101200.0,24.0375,24.0538,24.0048,24.0375,101200.0
2012-09-19 12:20:00,29.46,29.58,29.45,29.57,53700.0,24.0457,24.1436,24.0375,24.1354,53700.0
2012-09-19 12:30:00,29.57,29.57,29.52,29.55,28800.0,24.1354,24.1354,24.0946,24.1191,28800.0
2012-09-19 12:40:00,29.55,29.58,29.51,29.55,34300.0,24.1191,24.1436,24.0865,24.1191,34300.0
2012-09-19 12:50:00,29.54,29.6,29.53,29.57,34900.0,24.111,24.1599,24.1028,24.1354,34900.0
2012-09-19 13:00:00,29.56,29.58,29.5,29.52,51100.0,24.1273,24.1436,24.0783,24.0946,51100.0
2012-09-19 13:10:00,29.52,29.54,29.46,29.51,42700.0,24.0946,24.111,24.0457,24.0865,42700.0
2012-09-19 13:20:00,29.51,29.53,29.49,29.5,38200.0,24.0865,24.1028,24.0701,24.0783,38200.0
2012-09-19 13:30:00,29.5,29.51,29.29,29.32,141100.0,24.0783,24.0865,23.9069,23.9314,141100.0
2012-09-19 13:40:00,29.31,29.34,29.24,29.25,64000.0,23.9232,23.9477,23.8661,23.8743,64000.0
2012-09-19 13:50:00,29.26,29.27,29.18,29.22,106600.0,23.8824,23.8906,23.8171,23.8498,106600.0
2012-09-19 14:00:00,29.23,29.3,29.22,29.29,59600.0,23.8579,23.9151,23.8498,23.9069,59600.0
2012-09-19 14:10:00,29.29,29.32,29.27,29.3,48800.0,23.9069,23.9314,23.8906,23.9151,48800.0
2012-09-19 14:20:00,29.31,29.33,29.28,29.32,45800.0,23.9232,23.9396,23.8987,23.9314,45800.0
2012-09-19 14:30:00,29.32,29.46,29.31,29.44,82700.0,23.9314,24.0457,23.9232,24.0293,82700.0
2012-09-19 14:40:00,29.44,29.49,29.41,29.48,49100.0,24.0293,24.0701,24.0048,24.062,49100.0
2012-09-19 14:50:00,29.48,29.53,29.43,29.52,84700.0,24.062,24.1028,24.0212,24.0946,84700.0
2012-09-19 15:00:00,29.51,29.55,29.44,29.53,91200.0,24.0865,24.1191,24.0293,24.1028,91200.0
2012-09-19 15:10:00,29.54,29.57,29.5,29.51,119200.0,24.111,24.1354,24.0783,24.0865,119200.0
2012-09-19 15:20:00,29.5,29.62,29.49,29.6,133000.0,24.0783,24.1763,24.0701,24.1599,133000.0
2012-09-19 15:30:00,29.6,29.62,29.53,29.59,190700.0,24.1599,24.1763,24.1028,24.1518,190700.0
2012-09-19 15:40:00,29.59,29.63,29.54,29.58,197500.0,24.1518,24.1844,24.111,24.1436,197500.0
2012-09-19 15:50:00,29.58,29.59,29.48,29.49,205300.0,24.1436,24.1518,24.062,24.0701,205300.0
2012-09-20 09:30:00,28.04,28.5,27.63,27.89,878500.0,22.8866,23.2621,22.552,22.7642,878500.0
2012-09-20 09:40:00,27.9,27.94,27.25,27.45,1053000.0,22.7724,22.805,22.2418,22.4051,1053000.0
2012-09-20 09:50:00,27.44,27.44,27.06,27.14,659600.0,22.3969,22.3969,22.0867,22.152,659600.0
2012-09-20 10:00:00,27.14,27.39,27.1,27.39,427600.0,22.152,22.3561,22.1194,22.3561,427600.0
2012-09-20 10:10:00,27.38,27.54,27.28,27.54,385300.0,22.3479,22.4785,22.2663,22.4785,385300.0
2012-09-20 10:20:00,27.54,27.54,27.21,27.25,327300.0,22.4785,22.4785,22.2092,22.2418,327300.0
2012-09-20 10:30:00,27.25,27.3,27.15,27.27,233600.0,22.2418,22.2826,22.1602,22.2582,233600.0
2012-09-20 10:40:00,27.28,27.3,27.07,27.07,572300.0,22.2663,22.2826,22.0949,22.0949,572300.0
2012-09-20 10:50:00,27.06,27.06,26.93,26.99,450700.0,22.0867,22.0867,21.9806,22.0296,450700.0
2012-09-20 11:00:00,26.98,27.0,26.68,26.79,498900.0,22.0214,22.0378,21.7766,21.8664,498900.0
2012-09-20 11:10:00,26.79,26.86,26.53,26.83,581200.0,21.8664,21.9235,21.6542,21.899,581200.0
2012-09-20 11:20:00,26.82,27.0,26.76,26.81,501700.0,21.8909,22.0378,21.8419,21.8827,501700.0
2012-09-20 11:30:00,26.8,27.0,26.77,26.95,536100.0,21.8745,22.0378,21.85,21.997,536100.0
2012-09-20 11:40:00,26.96,27.24,26.91,27.2,721000.0,22.0051,22.2337,21.9643,22.201,721000.0
2012-09-20 11:50:00,27.2,27.24,26.92,26.95,574100.0,22.201,22.2337,21.9725,21.997,574100.0
2012-09-20 12:00:00,26.95,26.96,25.02,25.44,2170300.0,21.997,22.0051,20.4217,20.7645,2170300.0
2012-09-20 12:10:00,25.44,25.95,24.25,24.61,2434900.0,20.7645,21.1807,19.7932,20.087,2434900.0
2012-09-20 12:20:00,24.62,24.96,23.27,23.89,3448700.0,20.0952,20.3727,18.9933,19.4993,3448700.0
2012-09-20 12:30:00,23.86,24.6,23.77,24.48,1680500.0,19.4749,20.0789,19.4014,19.9809,1680500.0
2012-09-20 12:40:00,24.49,24.55,24.06,24.16,923400.0,19.9891,20.038,19.6381,19.7197,923400.0
2012-09-20 12:50:00,24.15,24.7,24.15,24.2,936200.0,19.7116,20.1605,19.7116,19.7524,936200.0
2012-09-20 13:00:00,24.19,24.2,23.72,24.15,846700.0,19.7442,19.7524,19.3606,19.7116,846700.0
2012-09-20 13:10:00,24.15,24.36,24.01,24.27,622400.0,19.7116,19.883,19.5973,19.8095,622400.0
2012-09-20 13:20:00,24.27,24.46,24.22,24.33,671200.0,19.8095,19.9646,19.7687,19.8585,671200.0
2012-09-20 13:30:00,24.35,24.58,24.31,24.53,637300.0,19.8748,20.0625,19.8422,20.0217,637300.0
2012-09-20 13:40:00,24.53,24.56,24.39,24.51,563600.0,20.0217,20.0462,19.9075,20.0054,563600.0
2012-09-20 13:50:00,24.51,24.54,24.23,24.51,520000.0,20.0054,20.0299,19.7769,20.0054,520000.0
2012-09-20 14:00:00,24.51,24.54,24.03,24.03,815700.0,20.0054,20.0299,19.6136,19.6136,815700.0
2012-09-20 14:10:00,24.03,24.16,24.01,24.01,613100.0,19.6136,19.7197,19.5973,19.5973,613100.0
2012-09-20 14:20:00,24.01,24.41,24.01,24.36,661300.0,19.5973,19.9238,19.5973,19.883,661300.0
2012-09-20 14:30:00,24.35,24.4,24.26,24.3,874000.0,19.8748,19.9156,19.8013,19.834,874000.0
2012-09-20 14:40:00,24.3,24.4,24.3,24.38,403500.0,19.834,19.9156,19.834,19.8993,403500.0
2012-09-20 14:50:00,24.38,24.39,24.28,24.3,272100.0,19.8993,19.9075,19.8177,19.834,272100.0
2012-09-20 15:00:00,24.3,24.39,24.28,24.37,413700.0,19.834,19.9075,19.8177,19.8911,413700.0
2012-09-20 15:10:00,24.37,24.39,24.33,24.38,367500.0,19.8911,19.9075,19.8585,19.8993,367500.0
2012-09-20 15:20:00,24.38,24.38,24.1,24.1,764500.0,19.8993,19.8993,19.6708,19.6708,764500.0
2012-09-20 15:30:00,24.1,24.13,24.03,24.08,667600.0,19.6708,19.6952,19.6136,19.6544,667600.0
2012-09-20 15:40:00,24.08,24.08,23.8,23.89,1210300.0,19.6544,19.6544,19.4259,19.4993,1210300.0
2012-09-20 15:50:00,23.9,24.04,23.89,24.01,1642400.0,19.5075,19.6218,19.4993,19.5973,1642400.0
2012-09-21 09:30:00,24.82,25.34,24.81,25.11,2290400.0,20.2584,20.6829,20.2503,20.4951,2290400.0
2012-09-21 09:40:00,25.14,25.67,25.07,25.51,1265900.0,20.5196,20.9522,20.4625,20.8216,1265900.0
2012-09-21 09:50:00,25.51,25.99,25.5,25.97,1849800.0,20.8216,21.2134,20.8135,21.1971,1849800.0
2012-09-21 10:00:00,25.98,25.99,25.65,25.76,790900.0,21.2052,21.2134,20.9359,21.0257,790900.0
2012-09-21 10:10:00,25.76,25.76,25.55,25.58,510200.0,21.0257,21.0257,20.8543,20.8787,510200.0
2012-09-21 10:20:00,25.59,25.6,25.53,25.53,353200.0,20.8869,20.8951,20.8379,20.8379,353200.0
2012-09-21 10:30:00,25.54,25.58,25.4,25.41,746900.0,20.8461,20.8787,20.7318,20.74,746900.0
2012-09-21 10:40:00,25.42,25.51,25.16,25.32,1014200.0,20.7482,20.8216,20.5359,20.6665,1014200.0
2012-09-21 10:50:00,25.32,25.49,25.3,25.48,420200.0,20.6665,20.8053,20.6502,20.7971,420200.0
2012-09-21 11:00:00,25.48,25.49,25.34,25.36,498200.0,20.7971,20.8053,20.6829,20.6992,498200.0
2012-09-21 11:10:00,25.36,25.39,25.26,25.31,392800.0,20.6992,20.7237,20.6176,20.6584,392800.0
2012-09-21 11:20:00,25.31,25.33,25.12,25.19,351700.0,20.6584,20.6747,20.5033,20.5604,351700.0
2012-09-21 11:30:00,25.19,25.19,25.11,25.12,387600.0,20.5604,20.5604,20.4951,20.5033,387600.0
2012-09-21 11:40:00,25.12,25.12,24.95,25.0,446700.0,20.5033,20.5033,20.3645,20.4053,446700.0
2012-09-21 11:50:00,25.0,25.09,24.93,24.93,331200.0,20.4053,20.4788,20.3482,20.3482,331200.0
2012-09-21 12:00:00,24.92,25.01,24.8,24.81,372700.0,20.34,20.4135,20.2421,20.2503,372700.0
2012-09-21 12:10:00,24.81,24.86,24.63,24.73,490400.0,20.2503,20.2911,20.1033,20.185,490400.0
2012-09-21 12:20:00,24.73,24.94,24.7,24.93,413200.0,20.185,20.3564,20.1605,20.3482,413200.0
2012-09-21 12:30:00,24.92,25.2,24.92,25.05,1173200.0,20.34,20.5686,20.34,20.4462,1173200.0
2012-09-21 12:40:00,25.05,25.23,25.05,25.21,390600.0,20.4462,20.5931,20.4462,20.5768,390600.0
2012-09-21 12:50:00,25.23,25.3,25.14,25.23,393300.0,20.5931,20.6502,20.5196,20.5931,393300.0
2012-09-21 13:00:00,25.23,25.43,25.2,25.35,342400.0,20.5931,20.7563,20.5686,20.691,342400.0
2012-09-21 13:10:00,25.35,25.38,25.28,25.31,176600.0,20.691,20.7155,20.6339,20.6584,176600.0
2012-09-21 13:20:00,25.31,25.31,25.26,25.3,117900.0,20.6584,20.6584,20.6176,20.6502,117900.0
2012-09-21 13:30:00,25.3,25.37,25.26,25.29,193900.0,20.6502,20.7073,20.6176,20.642,193900.0
2012-09-21 13:40:00,25.28,25.28,25.06,25.07,377300.0,20.6339,20.6339,20.4543,20.4625,377300.0
2012-09-21 13:50:00,25.06,25.18,25.03,25.14,231800.0,20.4543,20.5523,20.4298,20.5196,231800.0
2012-09-21 14:00:00,25.14,25.14,25.01,25.05,231100.0,20.5196,20.5196,20.4135,20.4462,231100.0
2012-09-21 14:10:00,25.05,25.05,24.88,24.91,365100.0,20.4462,20.4462,20.3074,20.3319,365100.0
2012-09-21 14:20:00,24.91,24.94,24.8,24.91,357000.0,20.3319,20.3564,20.2421,20.3319,357000.0
2012-09-21 14:30:00,24.9,24.98,24.87,24.88,251100.0,20.3237,20.389,20.2992,20.3074,251100.0
2012-09-21 14:40:00,24.89,24.91,24.85,24.9,329600.0,20.3156,20.3319,20.2829,20.3237,329600.0
2012-09-21 14:50:00,24.9,24.95,24.87,24.92,234700.0,20.3237,20.3645,20.2992,20.34,234700.0
2012-09-21 15:00:00,24.91,25.01,24.91,25.01,458000.0,20.3319,20.4135,20.3319,20.4135,458000.0
2012-09-21 15:10:00,25.0,25.04,24.97,25.03,323600.0,20.4053,20.438,20.3809,20.4298,323600.0
2012-09-21 15:20:00,25.03,25.05,24.97,24.97,285100.0,20.4298,20.4462,20.3809,20.3809,285100.0
2012-09-21 15:30:00,24.97,25.0,24.9,24.9,533800.0,20.3809,20.4053,20.3237,20.3237,533800.0
2012-09-21 15:40:00,24.9,24.97,24.8,24.8,438600.0,20.3237,20.3809,20.2421,20.2421,438600.0
2012-09-21 15:50:00,24.8,24.87,24.79,24.81,852500.0,20.2421,20.2992,20.2339,20.2503,852500.0
2012-09-24 09:30:00,24.38,24.4,23.9,24.37,511600.0,19.8993,19.9156,19.5075,19.8911,511600.0
2012-09-24 09:40:00,24.39,24.5,24.35,24.36,504600.0,19.9075,19.9972,19.8748,19.883,504600.0
2012-09-24 09:50:00,24.36,24.53,24.35,24.37,289500.0,19.883,20.0217,19.8748,19.8911,289500.0
2012-09-24 10:00:00,24.39,24.4,24.25,24.29,425300.0,19.9075,19.9156,19.7932,19.8258,425300.0
2012-09-24 10:10:00,24.3,24.39,24.26,24.3,271800.0,19.834,19.9075,19.8013,19.834,271800.0
2012-09-24 10:20:00,24.3,24.37,24.28,24.33,115100.0,19.834,19.8911,19.8177,19.8585,115100.0
2012-09-24 10:30:00,24.33,24.4,24.31,24.34,118300.0,19.8585,19.9156,19.8422,19.8666,118300.0
2012-09-24 10:40:00,24.33,24.42,24.31,24.4,146800.0,19.8585,19.9319,19.8422,19.9156,146800.0
2012-09-24 10:50:00,24.39,24.42,24.36,24.39,134100.0,19.9075,19.9319,19.883,19.9075,134100.0
2012-09-24 11:00:00,24.39,24.5,24.38,24.5,117100.0,19.9075,19.9972,19.8993,19.9972,117100.0
2012-09-24 11:10:00,24.51,24.59,24.44,24.55,234700.0,20.0054,20.0707,19.9483,20.038,234700.0
2012-09-24 11:20:00,24.55,24.6,24.51,24.56,87700.0,20.038,20.0789,20.0054,20.0462,87700.0
2012-09-24 11:30:00,24.55,24.56,24.46,24.47,161700.0,20.038,20.0462,19.9646,19.9728,161700.0
2012-09-24 11:40:00,24.46,24.47,24.41,24.45,106600.0,19.9646,19.9728,19.9238,19.9564,106600.0
2012-09-24 11:50:00,24.46,24.5,24.43,24.49,43500.0,19.9646,19.9972,19.9401,19.9891,43500.0
2012-09-24 12:00:00,24.48,24.49,24.39,24.4,160000.0,19.9809,19.9891,19.9075,19.9156,160000.0
2012-09-24 12:10:00,24.39,24.41,24.36,24.38,137900.0,19.9075,19.9238,19.883,19.8993,137900.0
2012-09-24 12:20:00,24.38,24.4,24.35,24.4,103300.0,19.8993,19.9156,19.8748,19.9156,103300.0
2012-09-24 12:30:00,24.39,24.4,24.36,24.37,132800.0,19.9075,19.9156,19.883,19.8911,132800.0
2012-09-24 12:40:00,24.37,24.47,24.36,24.47,120100.0,19.8911,19.9728,19.883,19.9728,120100.0
2012-09-24 12:50:00,24.46,24.48,24.44,24.47,119300.0,19.9646,19.9809,19.9483,19.9728,119300.0
2012-09-24 13:00:00,24.47,24.48,24.44,24.45,183700.0,19.9728,19.9809,19.9483,19.9564,183700.0
2012-09-24 13:10:00,24.45,24.45,24.33,24.35,220800.0,19.9564,19.9564,19.8585,19.8748,220800.0
2012-09-24 13:20:00,24.35,24.36,24.31,24.33,168300.0,19.8748,19.883,19.8422,19.8585,168300.0
2012-09-24 13:30:00,24.32,24.33,24.28,24.29,91900.0,19.8503,19.8585,19.8177,19.8258,91900.0
2012-09-24 13:40:00,24.29,24.32,24.25,24.25,121900.0,19.8258,19.8503,19.7932,19.7932,121900.0
2012-09-24 13:50:00,24.26,24.26,24.12,24.15,271200.0,19.8013,19.8013,19.6871,19.7116,271200.0
2012-09-24 14:00:00,24.16,24.16,24.09,24.1,122200.0,19.7197,19.7197,19.6626,19.6708,122200.0
2012-09-24 14:10:00,24.09,24.12,24.06,24.11,216800.0,19.6626,19.6871,19.6381,19.6789,216800.0
2012-09-24 14:20:00,24.11,24.16,24.05,24.16,247800.0,19.6789,19.7197,19.6299,19.7197,247800.0
2012-09-24 14:30:00,24.17,24.18,24.1,24.17,202100.0,19.7279,19.736,19.6708,19.7279,202100.0
2012-09-24 14:40:00,24.16,24.17,24.09,24.1,136700.0,19.7197,19.7279,19.6626,19.6708,136700.0
2012-09-24 14:50:00,24.09,24.17,24.09,24.11,141200.0,19.6626,19.7279,19.6626,19.6789,141200.0
2012-09-24 15:00:00,24.12,24.15,24.07,24.15,160600.0,19.6871,19.7116,19.6463,19.7116,160600.0
2012-09-24 15:10:00,24.15,24.16,24.11,24.12,150500.0,19.7116,19.7197,19.6789,19.6871,150500.0
2012-09-24 15:20:00,24.11,24.15,24.05,24.13,222500.0,19.6789,19.7116,19.6299,19.6952,222500.0
2012-09-24 15:30:00,24.13,24.13,23.98,24.0,488000.0,19.6952,19.6952,19.5728,19.5891,488000.0
2012-09-24 15:40:00,24.01,24.05,23.92,24.05,600800.0,19.5973,19.6299,19.5238,19.6299,600800.0
2012-09-24 15:50:00,24.05,24.05,23.98,24.03,852400.0,19.6299,19.6299,19.5728,19.6136,852400.0
2012-09-25 09:30:00,24.31,24.45,24.19,24.2,361300.0,19.8422,19.9564,19.7442,19.7524,361300.0
2012-09-25 09:40:00,24.2,24.2,23.9,23.9,471900.0,19.7524,19.7524,19.5075,19.5075,471900.0
2012-09-25 09:50:00,23.9,23.97,23.81,23.85,325000.0,19.5075,19.5646,19.4341,19.4667,325000.0
2012-09-25 10:00:00,23.88,24.12,23.87,24.07,269600.0,19.4912,19.6871,19.483,19.6463,269600.0
2012-09-25 10:10:00,24.07,24.15,23.96,24.0,301600.0,19.6463,19.7116,19.5565,19.5891,301600.0
2012-09-25 10:20:00,24.0,24.05,23.92,23.92,138200.0,19.5891,19.6299,19.5238,19.5238,138200.0
2012-09-25 10:30:00,23.92,23.93,23.83,23.83,213800.0,19.5238,19.532,19.4504,19.4504,213800.0
2012-09-25 10:40:00,23.83,23.87,23.76,23.84,355100.0,19.4504,19.483,19.3932,19.4585,355100.0
2012-09-25 10:50:00,23.85,23.98,23.84,23.93,111000.0,19.4667,19.5728,19.4585,19.532,111000.0
2012-09-25 11:00:00,23.94,24.07,23.92,23.97,302700.0,19.5402,19.6463,19.5238,19.5646,302700.0
2012-09-25 11:10:00,23.96,24.01,23.91,23.96,110000.0,19.5565,19.5973,19.5157,19.5565,110000.0
2012-09-25 11:20:00,23.96,24.12,23.96,24.09,97200.0,19.5565,19.6871,19.5565,19.6626,97200.0
2012-09-25 11:30:00,24.09,24.1,24.06,24.09,53900.0,19.6626,19.6708,19.6381,19.6626,53900.0
2012-09-25 11:40:00,24.09,24.1,24.04,24.05,70600.0,19.6626,19.6708,19.6218,19.6299,70600.0
2012-09-25 11:50:00,24.06,24.08,23.99,24.01,100500.0,19.6381,19.6544,19.581,19.5973,100500.0
2012-09-25 12:00:00,24.01,24.2,24.01,24.19,131700.0,19.5973,19.7524,19.5973,19.7442,131700.0
2012-09-25 12:10:00,24.19,24.27,24.12,24.2,163300.0,19.7442,19.8095,19.6871,19.7524,163300.0
2012-09-25 12:20:00,24.2,24.22,24.13,24.16,81700.0,19.7524,19.7687,19.6952,19.7197,81700.0
2012-09-25 12:30:00,24.16,24.2,24.03,24.03,135800.0,19.7197,19.7524,19.6136,19.6136,135800.0
2012-09-25 12:40:00,24.03,24.11,24.0,24.05,152400.0,19.6136,19.6789,19.5891,19.6299,152400.0
2012-09-25 12:50:00,24.06,24.21,24.06,24.2,88300.0,19.6381,19.7605,19.6381,19.7524,88300.0
2012-09-25 13:00:00,24.19,24.2,24.07,24.07,100400.0,19.7442,19.7524,19.6463,19.6463,100400.0
2012-09-25 13:10:00,24.07,24.1,24.03,24.04,94700.0,19.6463,19.6708,19.6136,19.6218,94700.0
2012-09-25 13:20:00,24.05,24.06,24.01,24.05,67400.0,19.6299,19.6381,19.5973,19.6299,67400.0
2012-09-25 13:30:00,24.05,24.15,24.03,24.04,129600.0,19.6299,19.7116,19.6136,19.6218,129600.0
2012-09-25 13:40:00,24.04,24.05,24.01,24.02,51700.0,19.6218,19.6299,19.5973,19.6055,51700.0
2012-09-25 13:50:00,24.03,24.04,23.97,23.97,91500.0,19.6136,19.6218,19.5646,19.5646,91500.0
2012-09-25 14:00:00,23.97,23.98,23.9,23.92,107000.0,19.5646,19.5728,19.5075,19.5238,107000.0
2012-09-25 14:10:00,23.91,23.96,23.89,23.89,80300.0,19.5157,19.5565,19.4993,19.4993,80300.0
2012-09-25 14:20:00,23.89,23.89,23.78,23.81,159800.0,19.4993,19.4993,19.4096,19.4341,159800.0
2012-09-25 14:30:00,23.82,23.88,23.79,23.87,117700.0,19.4422,19.4912,19.4177,19.483,117700.0
2012-09-25 14:40:00,23.87,23.88,23.77,23.87,118600.0,19.483,19.4912,19.4014,19.483,118600.0
2012-09-25 14:50:00,23.86,23.87,23.78,23.78,99300.0,19.4749,19.483,19.4096,19.4096,99300.0
2012-09-25 15:00:00,23.78,23.83,23.72,23.72,200000.0,19.4096,19.4504,19.3606,19.3606,200000.0
2012-09-25 15:10:00,23.73,23.73,23.61,23.65,325000.0,19.3688,19.3688,19.2708,19.3035,325000.0
2012-09-25 15:20:00,23.66,23.76,23.64,23.65,241500.0,19.3116,19.3932,19.2953,19.3035,241500.0
2012-09-25 15:30:00,23.66,23.69,23.53,23.53,244200.0,19.3116,19.3361,19.2055,19.2055,244200.0
2012-09-25 15:40:00,23.53,23.61,23.44,23.48,303300.0,19.2055,19.2708,19.1321,19.1647,303300.0
2012-09-25 15:50:00,23.48,23.52,23.43,23.5,409300.0,19.1647,19.1973,19.1239,19.181,409300.0
2012-09-26 09:30:00,23.34,23.4,23.07,23.17,247200.0,19.0504,19.0994,18.8301,18.9117,247200.0
2012-09-26 09:40:00,23.17,23.18,22.89,22.91,279000.0,18.9117,18.9198,18.6831,18.6995,279000.0
2012-09-26 09:50:00,22.92,22.95,22.87,22.91,346200.0,18.7076,18.7321,18.6668,18.6995,346200.0
2012-09-26 10:00:00,22.91,22.93,22.72,22.89,531500.0,18.6995,18.7158,18.5444,18.6831,531500.0
2012-09-26 10:10:00,22.9,22.93,22.74,22.75,199900.0,18.6913,18.7158,18.5607,18.5689,199900.0
2012-09-26 10:20:00,22.75,22.81,22.65,22.71,254600.0,18.5689,18.6178,18.4872,18.5362,254600.0
2012-09-26 10:30:00,22.72,22.82,22.65,22.67,212900.0,18.5444,18.626,18.4872,18.5036,212900.0
2012-09-26 10:40:00,22.66,22.68,22.51,22.55,300700.0,18.4954,18.5117,18.373,18.4056,300700.0
2012-09-26 10:50:00,22.56,22.59,22.36,22.38,612200.0,18.4138,18.4383,18.2505,18.2669,612200.0
2012-09-26 11:00:00,22.38,22.57,22.37,22.49,293600.0,18.2669,18.4219,18.2587,18.3566,293600.0
2012-09-26 11:10:00,22.49,22.67,22.49,22.65,249100.0,18.3566,18.5036,18.3566,18.4872,249100.0
2012-09-26 11:20:00,22.66,22.69,22.57,22.6,192200.0,18.4954,18.5199,18.4219,18.4464,192200.0
2012-09-26 11:30:00,22.61,22.65,22.55,22.6,161500.0,18.4546,18.4872,18.4056,18.4464,161500.0
2012-09-26 11:40:00,22.6,22.8,22.6,22.8,221000.0,18.4464,18.6097,18.4464,18.6097,221000.0
2012-09-26 11:50:00,22.79,22.86,22.74,22.83,127100.0,18.6015,18.6586,18.5607,18.6342,127100.0
2012-09-26 12:00:00,22.82,22.87,22.8,22.83,149700.0,18.626,18.6668,18.6097,18.6342,149700.0
2012-09-26 12:10:00,22.83,22.86,22.81,22.85,117000.0,18.6342,18.6586,18.6178,18.6505,117000.0
2012-09-26 12:20:00,22.85,22.91,22.83,22.91,119000.0,18.6505,18.6995,18.6342,18.6995,119000.0
2012-09-26 12:30:00,22.9,22.96,22.89,22.9,134400.0,18.6913,18.7403,18.6831,18.6913,134400.0
2012-09-26 12:40:00,22.91,23.01,22.89,22.96,120600.0,18.6995,18.7811,18.6831,18.7403,120600.0
2012-09-26 12:50:00,22.96,23.04,22.91,23.02,167900.0,18.7403,18.8056,18.6995,18.7892,167900.0
2012-09-26 13:00:00,23.03,23.2,23.02,23.17,126400.0,18.7974,18.9362,18.7892,18.9117,126400.0
2012-09-26 13:10:00,23.17,23.29,23.16,23.28,98800.0,18.9117,19.0096,18.9035,19.0015,98800.0
2012-09-26 13:20:00,23.28,23.45,23.26,23.44,170800.0,19.0015,19.1402,18.9851,19.1321,170800.0
2012-09-26 13:30:00,23.45,23.53,23.43,23.49,175000.0,19.1402,19.2055,19.1239,19.1729,175000.0
2012-09-26 13:40:00,23.49,23.51,23.4,23.43,162400.0,19.1729,19.1892,19.0994,19.1239,162400.0
2012-09-26 13:50:00,23.43,23.43,23.21,23.25,123000.0,19.1239,19.1239,18.9443,18.977,123000.0
2012-09-26 14:00:00,23.26,23.38,23.23,23.33,79200.0,18.9851,19.0831,18.9606,19.0423,79200.0
2012-09-26 14:10:00,23.33,23.39,23.29,23.35,70000.0,19.0423,19.0912,19.0096,19.0586,70000.0
2012-09-26 14:20:00,23.36,23.45,23.32,23.37,97600.0,19.0668,19.1402,19.0341,19.0749,97600.0
2012-09-26 14:30:00,23.37,23.44,23.34,23.38,140800.0,19.0749,19.1321,19.0504,19.0831,140800.0
2012-09-26 14:40:00,23.37,23.38,23.31,23.35,115000.0,19.0749,19.0831,19.0259,19.0586,115000.0
2012-09-26 14:50:00,23.34,23.37,23.27,23.37,123500.0,19.0504,19.0749,18.9933,19.0749,123500.0
2012-09-26 15:00:00,23.38,23.38,23.25,23.28,123100.0,19.0831,19.0831,18.977,19.0015,123100.0
2012-09-26 15:10:00,23.29,23.39,23.25,23.38,136800.0,19.0096,19.0912,18.977,19.0831,136800.0
2012-09-26 15:20:00,23.37,23.41,23.29,23.3,160400.0,19.0749,19.1076,19.0096,19.0178,160400.0
2012-09-26 15:30:00,23.3,23.32,23.19,23.26,217900.0,19.0178,19.0341,18.928,18.9851,217900.0
2012-09-26 15:40:00,23.26,23.29,23.15,23.18,309500.0,18.9851,19.0096,18.8953,18.9198,309500.0
2012-09-26 15:50:00,23.17,23.21,23.16,23.2,367600.0,18.9117,18.9443,18.9035,18.9362,367600.0
2012-09-27 09:30:00,23.89,23.9,23.4,23.4,412700.0,19.4993,19.5075,19.0994,19.0994,412700.0
2012-09-27 09:40:00,23.4,23.67,23.36,23.58,240500.0,19.0994,19.3198,19.0668,19.2463,240500.0
2012-09-27 09:50:00,23.59,23.63,23.51,23.52,138000.0,19.2545,19.2871,19.1892,19.1973,138000.0
2012-09-27 10:00:00,23.52,23.54,23.37,23.42,131700.0,19.1973,19.2137,19.0749,19.1157,131700.0
2012-09-27 10:10:00,23.43,23.62,23.39,23.56,116800.0,19.1239,19.279,19.0912,19.23,116800.0
2012-09-27 10:20:00,23.55,23.6,23.5,23.59,89200.0,19.2218,19.2626,19.181,19.2545,89200.0
2012-09-27 10:30:00,23.59,23.67,23.5,23.52,174800.0,19.2545,19.3198,19.181,19.1973,174800.0
2012-09-27 10:40:00,23.5,23.58,23.5,23.53,118400.0,19.181,19.2463,19.181,19.2055,118400.0
2012-09-27 10:50:00,23.54,23.61,23.5,23.58,136900.0,19.2137,19.2708,19.181,19.2463,136900.0
2012-09-27 11:00:00,23.57,23.65,23.51,23.52,113300.0,19.2382,19.3035,19.1892,19.1973,113300.0
2012-09-27 11:10:00,23.52,23.58,23.5,23.51,138700.0,19.1973,19.2463,19.181,19.1892,138700.0
2012-09-27 11:20:00,23.51,23.56,23.43,23.56,113200.0,19.1892,19.23,19.1239,19.23,113200.0
2012-09-27 11:30:00,23.55,23.58,23.53,23.57,90300.0,19.2218,19.2463,19.2055,19.2382,90300.0
2012-09-27 11:40:00,23.57,23.62,23.55,23.58,48700.0,19.2382,19.279,19.2218,19.2463,48700.0
2012-09-27 11:50:00,23.58,23.72,23.57,23.7,123400.0,19.2463,19.3606,19.2382,19.3443,123400.0
2012-09-27 12:00:00,23.7,23.78,23.64,23.77,104000.0,19.3443,19.4096,19.2953,19.4014,104000.0
2012-09-27 12:10:00,23.76,23.77,23.68,23.77,162400.0,19.3932,19.4014,19.3279,19.4014,162400.0
2012-09-27 12:20:00,23.77,23.83,23.7,23.74,120100.0,19.4014,19.4504,19.3443,19.3769,120100.0
2012-09-27 12:30:00,23.75,23.87,23.74,23.87,163500.0,19.3851,19.483,19.3769,19.483,163500.0
2012-09-27 12:40:00,23.88,23.9,23.8,23.87,116200.0,19.4912,19.5075,19.4259,19.483,116200.0
2012-09-27 12:50:00,23.88,23.9,23.84,23.9,87400.0,19.4912,19.5075,19.4585,19.5075,87400.0
2012-09-27 13:00:00,23.9,23.92,23.85,23.87,126100.0,19.5075,19.5238,19.4667,19.483,126100.0
2012-09-27 13:10:00,23.86,23.99,23.86,23.98,105600.0,19.4749,19.581,19.4749,19.5728,105600.0
2012-09-27 13:20:00,23.97,24.01,23.93,23.93,121100.0,19.5646,19.5973,19.532,19.532,121100.0
2012-09-27 13:30:00,23.93,24.1,23.93,24.09,131500.0,19.532,19.6708,19.532,19.6626,131500.0
2012-09-27 13:40:00,24.1,24.12,24.01,24.1,167700.0,19.6708,19.6871,19.5973,19.6708,167700.0
2012-09-27 13:50:00,24.1,24.1,24.03,24.1,84000.0,19.6708,19.6708,19.6136,19.6708,84000.0
2012-09-27 14:00:00,24.07,24.1,24.0,24.0,212800.0,19.6463,19.6708,19.5891,19.5891,212800.0
2012-09-27 14:10:00,24.0,24.07,23.95,23.99,194000.0,19.5891,19.6463,19.5483,19.581,194000.0
2012-09-27 14:20:00,23.99,24.02,23.95,24.0,132600.0,19.581,19.6055,19.5483,19.5891,132600.0
2012-09-27 14:30:00,24.01,24.04,24.0,24.01,85100.0,19.5973,19.6218,19.5891,19.5973,85100.0
2012-09-27 14:40:00,24.0,24.01,23.92,24.0,124200.0,19.5891,19.5973,19.5238,19.5891,124200.0
2012-09-27 14:50:00,24.0,24.04,23.96,23.96,101800.0,19.5891,19.6218,19.5565,19.5565,101800.0
2012-09-27 15:00:00,23.95,23.97,23.94,23.95,109700.0,19.5483,19.5646,19.5402,19.5483,109700.0
2012-09-27 15:10:00,23.95,24.0,23.91,23.91,134000.0,19.5483,19.5891,19.5157,19.5157,134000.0
2012-09-27 15:20:00,23.91,23.95,23.9,23.92,147300.0,19.5157,19.5483,19.5075,19.5238,147300.0
2012-09-27 15:30:00,23.92,24.02,23.92,23.95,160700.0,19.5238,19.6055,19.5238,19.5483,160700.0
2012-09-27 15:40:00,23.94,24.0,23.89,23.95,220900.0,19.5402,19.5891,19.4993,19.5483,220900.0
2012-09-27 15:50:00,23.95,24.01,23.9,23.95,628900.0,19.5483,19.5973,19.5075,19.5483,628900.0
2012-09-28 09:30:00,23.84,24.15,23.71,24.12,201900.0,19.4585,19.7116,19.3524,19.6871,201900.0
2012-09-28 09:40:00,24.12,24.26,23.94,24.08,192000.0,19.6871,19.8013,19.5402,19.6544,192000.0
2012-09-28 09:50:00,24.08,24.09,23.9,23.93,114800.0,19.6544,19.6626,19.5075,19.532,114800.0
2012-09-28 10:00:00,23.92,24.03,23.83,23.86,151900.0,19.5238,19.6136,19.4504,19.4749,151900.0
2012-09-28 10:10:00,23.87,23.9,23.66,23.7,113800.0,19.483,19.5075,19.3116,19.3443,113800.0
2012-09-28 10:20:00,23.71,23.71,23.5,23.57,143900.0,19.3524,19.3524,19.181,19.2382,143900.0
2012-09-28 10:30:00,23.57,23.63,23.52,23.52,77800.0,19.2382,19.2871,19.1973,19.1973,77800.0
2012-09-28 10:40:00,23.53,23.6,23.45,23.6,127000.0,19.2055,19.2626,19.1402,19.2626,127000.0
2012-09-28 10:50:00,23.6,23.62,23.53,23.6,83700.0,19.2626,19.279,19.2055,19.2626,83700.0
2012-09-28 11:00:00,23.6,23.63,23.53,23.62,74400.0,19.2626,19.2871,19.2055,19.279,74400.0
2012-09-28 11:10:00,23.61,23.62,23.52,23.53,70400.0,19.2708,19.279,19.1973,19.2055,70400.0
2012-09-28 11:20:00,23.53,23.57,23.46,23.47,288800.0,19.2055,19.2382,19.1484,19.1565,288800.0
2012-09-28 11:30:00,23.47,23.52,23.47,23.5,83200.0,19.1565,19.1973,19.1565,19.181,83200.0
2012-09-28 11:40:00,23.5,23.54,23.49,23.53,70200.0,19.181,19.2137,19.1729,19.2055,70200.0
2012-09-28 11:50:00,23.52,23.53,23.48,23.52,68100.0,19.1973,19.2055,19.1647,19.1973,68100.0
2012-09-28 12:00:00,23.52,23.65,23.5,23.65,105600.0,19.1973,19.3035,19.181,19.3035,105600.0
2012-09-28 12:10:00,23.64,23.85,23.64,23.81,124700.0,19.2953,19.4667,19.2953,19.4341,124700.0
2012-09-28 12:20:00,23.82,23.84,23.7,23.76,123200.0,19.4422,19.4585,19.3443,19.3932,123200.0
2012-09-28 12:30:00,23.74,23.76,23.7,23.71,54300.0,19.3769,19.3932,19.3443,19.3524,54300.0
2012-09-28 12:40:00,23.71,23.71,23.66,23.69,116500.0,19.3524,19.3524,19.3116,19.3361,116500.0
2012-09-28 12:50:00,23.69,23.85,23.69,23.84,105900.0,19.3361,19.4667,19.3361,19.4585,105900.0
2012-09-28 13:00:00,23.83,23.88,23.81,23.82,71600.0,19.4504,19.4912,19.4341,19.4422,71600.0
2012-09-28 13:10:00,23.83,23.83,23.7,23.71,87800.0,19.4504,19.4504,19.3443,19.3524,87800.0
2012-09-28 13:20:00,23.71,23.77,23.71,23.73,99700.0,19.3524,19.4014,19.3524,19.3688,99700.0
2012-09-28 13:30:00,23.73,23.89,23.73,23.88,82900.0,19.3688,19.4993,19.3688,19.4912,82900.0
2012-09-28 13:40:00,23.89,23.91,23.85,23.86,94900.0,19.4993,19.5157,19.4667,19.4749,94900.0
2012-09-28 13:50:00,23.86,23.87,23.83,23.83,61600.0,19.4749,19.483,19.4504,19.4504,61600.0
2012-09-28 14:00:00,23.82,23.83,23.7,23.7,85300.0,19.4422,19.4504,19.3443,19.3443,85300.0
2012-09-28 14:10:00,23.7,23.74,23.65,23.68,100700.0,19.3443,19.3769,19.3035,19.3279,100700.0
2012-09-28 14:20:00,23.69,23.74,23.66,23.68,72800.0,19.3361,19.3769,19.3116,19.3279,72800.0
2012-09-28 14:30:00,23.67,23.7,23.63,23.66,60000.0,19.3198,19.3443,19.2871,19.3116,60000.0
2012-09-28 14:40:00,23.65,23.69,23.65,23.66,57400.0,19.3035,19.3361,19.3035,19.3116,57400.0
2012-09-28 14:50:00,23.65,23.7,23.65,23.67,96400.0,19.3035,19.3443,19.3035,19.3198,96400.0
2012-09-28 15:00:00,23.66,23.69,23.62,23.64,115100.0,19.3116,19.3361,19.279,19.2953,115100.0
2012-09-28 15:10:00,23.65,23.66,23.6,23.6,166900.0,19.3035,19.3116,19.2626,19.2626,166900.0
2012-09-28 15:20:00,23.6,23.64,23.57,23.63,139500.0,19.2626,19.2953,19.2382,19.2871,139500.0
2012-09-28 15:30:00,23.63,23.64,23.53,23.54,177300.0,19.2871,19.2953,19.2055,19.2137,177300.0
2012-09-28 15:40:00,23.54,23.71,23.53,23.67,240400.0,19.2137,19.3524,19.2055,19.3198,240400.0
2012-09-28 15:50:00,23.66,23.68,23.55,23.57,383000.0,19.3116,19.3279,19.2218,19.2382,383000.0
2012-10-01 09:30:00,23.7,23.75,23.4,23.46,147300.0,19.3443,19.3851,19.0994,19.1484,147300.0
2012-10-01 09:40:00,23.45,23.48,23.33,23.41,113000.0,19.1402,19.1647,19.0423,19.1076,113000.0
2012-10-01 09:50:00,23.4,23.45,23.34,23.42,87500.0,19.0994,19.1402,19.0504,19.1157,87500.0
2012-10-01 10:00:00,23.42,23.71,23.42,23.67,183700.0,19.1157,19.3524,19.1157,19.3198,183700.0
2012-10-01 10:10:00,23.68,23.74,23.62,23.66,67000.0,19.3279,19.3769,19.279,19.3116,67000.0
2012-10-01 10:20:00,23.67,23.72,23.6,23.62,89800.0,19.3198,19.3606,19.2626,19.279,89800.0
2012-10-01 10:30:00,23.63,23.63,23.45,23.55,238200.0,19.2871,19.2871,19.1402,19.2218,238200.0
2012-10-01 10:40:00,23.54,23.55,23.36,23.39,134500.0,19.2137,19.2218,19.0668,19.0912,134500.0
2012-10-01 10:50:00,23.38,23.39,23.31,23.38,132900.0,19.0831,19.0912,19.0259,19.0831,132900.0
2012-10-01 11:00:00,23.39,23.53,23.38,23.5,90000.0,19.0912,19.2055,19.0831,19.181,90000.0
2012-10-01 11:10:00,23.51,23.56,23.46,23.47,77700.0,19.1892,19.23,19.1484,19.1565,77700.0
2012-10-01 11:20:00,23.46,23.49,23.31,23.37,178300.0,19.1484,19.1729,19.0259,19.0749,178300.0
2012-10-01 11:30:00,23.37,23.37,23.3,23.3,116000.0,19.0749,19.0749,19.0178,19.0178,116000.0
2012-10-01 11:40:00,23.31,23.33,23.25,23.26,95700.0,19.0259,19.0423,18.977,18.9851,95700.0
2012-10-01 11:50:00,23.26,23.26,23.1,23.17,150300.0,18.9851,18.9851,18.8545,18.9117,150300.0
2012-10-01 12:00:00,23.16,23.18,23.1,23.12,91300.0,18.9035,18.9198,18.8545,18.8709,91300.0
2012-10-01 12:10:00,23.12,23.23,23.11,23.15,76000.0,18.8709,18.9606,18.8627,18.8953,76000.0
2012-10-01 12:20:00,23.15,23.22,23.13,23.22,60000.0,18.8953,18.9525,18.879,18.9525,60000.0
2012-10-01 12:30:00,23.21,23.22,23.13,23.14,71500.0,18.9443,18.9525,18.879,18.8872,71500.0
2012-10-01 12:40:00,23.15,23.21,23.04,23.05,117800.0,18.8953,18.9443,18.8056,18.8137,117800.0
2012-10-01 12:50:00,23.04,23.08,23.01,23.06,110000.0,18.8056,18.8382,18.7811,18.8219,110000.0
2012-10-01 13:00:00,23.06,23.08,23.01,23.02,121100.0,18.8219,18.8382,18.7811,18.7892,121100.0
2012-10-01 13:10:00,23.01,23.03,22.95,22.98,196800.0,18.7811,18.7974,18.7321,18.7566,196800.0
2012-10-01 13:20:00,22.97,23.04,22.94,23.03,86100.0,18.7484,18.8056,18.7239,18.7974,86100.0
2012-10-01 13:30:00,23.03,23.04,22.94,22.95,95900.0,18.7974,18.8056,18.7239,18.7321,95900.0
2012-10-01 13:40:00,22.94,22.95,22.9,22.93,138600.0,18.7239,18.7321,18.6913,18.7158,138600.0
2012-10-01 13:50:00,22.93,22.99,22.88,22.98,128200.0,18.7158,18.7648,18.675,18.7566,128200.0
2012-10-01 14:00:00,22.99,23.0,22.91,22.96,129900.0,18.7648,18.7729,18.6995,18.7403,129900.0
2012-10-01 14:10:00,22.97,23.0,22.95,22.99,170800.0,18.7484,18.7729,18.7321,18.7648,170800.0
2012-10-01 14:20:00,22.99,23.09,22.97,22.98,314000.0,18.7648,18.8464,18.7484,18.7566,314000.0
2012-10-01 14:30:00,22.97,23.01,22.94,22.94,187600.0,18.7484,18.7811,18.7239,18.7239,187600.0
2012-10-01 14:40:00,22.93,22.95,22.91,22.92,183300.0,18.7158,18.7321,18.6995,18.7076,183300.0
2012-10-01 14:50:00,22.93,23.01,22.92,22.96,121700.0,18.7158,18.7811,18.7076,18.7403,121700.0
2012-10-01 15:00:00,22.95,22.96,22.91,22.94,229300.0,18.7321,18.7403,18.6995,18.7239,229300.0
2012-10-01 15:10:00,22.93,22.95,22.88,22.92,317600.0,18.7158,18.7321,18.675,18.7076,317600.0
2012-10-01 15:20:00,22.92,22.98,22.88,22.98,364200.0,18.7076,18.7566,18.675,18.7566,364200.0
2012-10-01 15:30:00,22.98,23.02,22.94,22.99,287500.0,18.7566,18.7892,18.7239,18.7648,287500.0
2012-10-01 15:40:00,23.0,23.08,22.99,23.02,314600.0,18.7729,18.8382,18.7648,18.7892,314600.0
2012-10-01 15:50:00,23.03,23.09,22.98,22.98,469400.0,18.7974,18.8464,18.7566,18.7566,469400.0
2012-10-02 09:30:00,23.26,23.5,23.13,23.17,233400.0,18.9851,19.181,18.879,18.9117,233400.0
2012-10-02 09:40:00,23.17,23.33,23.17,23.2,94800.0,18.9117,19.0423,18.9117,18.9362,94800.0
2012-10-02 09:50:00,23.2,23.28,23.17,23.26,108700.0,18.9362,19.0015,18.9117,18.9851,108700.0
2012-10-02 10:00:00,23.27,23.28,23.01,23.19,175800.0,18.9933,19.0015,18.7811,18.928,175800.0
2012-10-02 10:10:00,23.19,23.36,23.16,23.35,113700.0,18.928,19.0668,18.9035,19.0586,113700.0
2012-10-02 10:20:00,23.36,23.41,23.36,23.39,93000.0,19.0668,19.1076,19.0668,19.0912,93000.0
2012-10-02 10:30:00,23.4,23.42,23.37,23.39,74900.0,19.0994,19.1157,19.0749,19.0912,74900.0
2012-10-02 10:40:00,23.38,23.4,23.32,23.33,93300.0,19.0831,19.0994,19.0341,19.0423,93300.0
2012-10-02 10:50:00,23.33,23.35,23.24,23.3,98600.0,19.0423,19.0586,18.9688,19.0178,98600.0
2012-10-02 11:00:00,23.3,23.34,23.26,23.27,92100.0,19.0178,19.0504,18.9851,18.9933,92100.0
2012-10-02 11:10:00,23.26,23.34,23.26,23.3,78600.0,18.9851,19.0504,18.9851,19.0178,78600.0
2012-10-02 11:20:00,23.3,23.3,23.23,23.24,79800.0,19.0178,19.0178,18.9606,18.9688,79800.0
2012-10-02 11:30:00,23.24,23.3,23.08,23.15,158000.0,18.9688,19.0178,18.8382,18.8953,158000.0
2012-10-02 11:40:00,23.14,23.16,23.06,23.14,105900.0,18.8872,18.9035,18.8219,18.8872,105900.0
2012-10-02 11:50:00,23.14,23.19,23.1,23.13,79200.0,18.8872,18.928,18.8545,18.879,79200.0
2012-10-02 12:00:00,23.12,23.28,23.11,23.25,97200.0,18.8709,19.0015,18.8627,18.977,97200.0
2012-10-02 12:10:00,23.25,23.38,23.25,23.32,105200.0,18.977,19.0831,18.977,19.0341,105200.0
2012-10-02 12:20:00,23.31,23.36,23.31,23.34,62000.0,19.0259,19.0668,19.0259,19.0504,62000.0
2012-10-02 12:30:00,23.33,23.34,23.26,23.26,81800.0,19.0423,19.0504,18.9851,18.9851,81800.0
2012-10-02 12:40:00,23.25,23.3,23.23,23.27,90100.0,18.977,19.0178,18.9606,18.9933,90100.0
2012-10-02 12:50:00,23.27,23.35,23.27,23.3,64500.0,18.9933,19.0586,18.9933,19.0178,64500.0
2012-10-02 13:00:00,23.29,23.35,23.27,23.34,55300.0,19.0096,19.0586,18.9933,19.0504,55300.0
2012-10-02 13:10:00,23.35,23.38,23.33,23.37,54000.0,19.0586,19.0831,19.0423,19.0749,54000.0
2012-10-02 13:20:00,23.37,23.38,23.3,23.31,120100.0,19.0749,19.0831,19.0178,19.0259,120100.0
2012-10-02 13:30:00,23.31,23.35,23.27,23.35,76800.0,19.0259,19.0586,18.9933,19.0586,76800.0
2012-10-02 13:40:00,23.35,23.45,23.3,23.4,167400.0,19.0586,19.1402,19.0178,19.0994,167400.0
2012-10-02 13:50:00,23.4,23.45,23.31,23.41,100800.0,19.0994,19.1402,19.0259,19.1076,100800.0
2012-10-02 14:00:00,23.4,23.46,23.39,23.4,91000.0,19.0994,19.1484,19.0912,19.0994,91000.0
2012-10-02 14:10:00,23.4,23.41,23.34,23.36,98500.0,19.0994,19.1076,19.0504,19.0668,98500.0
2012-10-02 14:20:00,23.36,23.37,23.26,23.29,73600.0,19.0668,19.0749,18.9851,19.0096,73600.0
2012-10-02 14:30:00,23.28,23.3,23.25,23.26,65800.0,19.0015,19.0178,18.977,18.9851,65800.0
2012-10-02 14:40:00,23.27,23.34,23.21,23.32,90300.0,18.9933,19.0504,18.9443,19.0341,90300.0
2012-10-02 14:50:00,23.32,23.35,23.31,23.33,63400.0,19.0341,19.0586,19.0259,19.0423,63400.0
2012-10-02 15:00:00,23.32,23.38,23.32,23.36,70700.0,19.0341,19.0831,19.0341,19.0668,70700.0
2012-10-02 15:10:00,23.35,23.42,23.34,23.42,111500.0,19.0586,19.1157,19.0504,19.1157,111500.0
2012-10-02 15:20:00,23.42,23.43,23.38,23.43,72000.0,19.1157,19.1239,19.0831,19.1239,72000.0
2012-10-02 15:30:00,23.42,23.45,23.38,23.43,173900.0,19.1157,19.1402,19.0831,19.1239,173900.0
2012-10-02 15:40:00,23.43,23.43,23.37,23.41,260800.0,19.1239,19.1239,19.0749,19.1076,260800.0
2012-10-02 15:50:00,23.42,23.44,23.39,23.43,333200.0,19.1157,19.1321,19.0912,19.1239,333200.0
2012-10-03 09:30:00,23.6,23.75,23.57,23.6,189100.0,19.2626,19.3851,19.2382,19.2626,189100.0
2012-10-03 09:40:00,23.58,23.6,23.44,23.46,111900.0,19.2463,19.2626,19.1321,19.1484,111900.0
2012-10-03 09:50:00,23.46,23.57,23.33,23.38,89600.0,19.1484,19.2382,19.0423,19.0831,89600.0
2012-10-03 10:00:00,23.42,23.52,23.16,23.32,196900.0,19.1157,19.1973,18.9035,19.0341,196900.0
2012-10-03 10:10:00,23.33,23.6,23.33,23.58,122600.0,19.0423,19.2626,19.0423,19.2463,122600.0
2012-10-03 10:20:00,23.57,23.58,23.46,23.5,60900.0,19.2382,19.2463,19.1484,19.181,60900.0
2012-10-03 10:30:00,23.51,23.51,23.39,23.42,79100.0,19.1892,19.1892,19.0912,19.1157,79100.0
2012-10-03 10:40:00,23.42,23.42,23.27,23.27,83300.0,19.1157,19.1157,18.9933,18.9933,83300.0
2012-10-03 10:50:00,23.28,23.28,23.2,23.25,88000.0,19.0015,19.0015,18.9362,18.977,88000.0
2012-10-03 11:00:00,23.25,23.44,23.25,23.43,67300.0,18.977,19.1321,18.977,19.1239,67300.0
2012-10-03 11:10:00,23.42,23.49,23.35,23.38,114900.0,19.1157,19.1729,19.0586,19.0831,114900.0
2012-10-03 11:20:00,23.38,23.41,23.34,23.36,46300.0,19.0831,19.1076,19.0504,19.0668,46300.0
2012-10-03 11:30:00,23.36,23.36,23.31,23.31,55500.0,19.0668,19.0668,19.0259,19.0259,55500.0
2012-10-03 11:40:00,23.31,23.46,23.31,23.4,44200.0,19.0259,19.1484,19.0259,19.0994,44200.0
2012-10-03 11:50:00,23.41,23.44,23.32,23.41,53300.0,19.1076,19.1321,19.0341,19.1076,53300.0
2012-10-03 12:00:00,23.41,23.46,23.39,23.43,39800.0,19.1076,19.1484,19.0912,19.1239,39800.0
2012-10-03 12:10:00,23.43,23.46,23.42,23.45,32200.0,19.1239,19.1484,19.1157,19.1402,32200.0
2012-10-03 12:20:00,23.45,23.52,23.44,23.52,41400.0,19.1402,19.1973,19.1321,19.1973,41400.0
2012-10-03 12:30:00,23.52,23.54,23.5,23.5,59900.0,19.1973,19.2137,19.181,19.181,59900.0
2012-10-03 12:40:00,23.49,23.51,23.47,23.51,48300.0,19.1729,19.1892,19.1565,19.1892,48300.0
2012-10-03 12:50:00,23.51,23.52,23.48,23.51,33500.0,19.1892,19.1973,19.1647,19.1892,33500.0
2012-10-03 13:00:00,23.51,23.53,23.47,23.49,59900.0,19.1892,19.2055,19.1565,19.1729,59900.0
2012-10-03 13:10:00,23.49,23.62,23.49,23.62,86500.0,19.1729,19.279,19.1729,19.279,86500.0
2012-10-03 13:20:00,23.62,23.63,23.55,23.55,52600.0,19.279,19.2871,19.2218,19.2218,52600.0
2012-10-03 13:30:00,23.55,23.56,23.45,23.52,128300.0,19.2218,19.23,19.1402,19.1973,128300.0
2012-10-03 13:40:00,23.52,23.52,23.42,23.48,54900.0,19.1973,19.1973,19.1157,19.1647,54900.0
2012-10-03 13:50:00,23.48,23.53,23.44,23.44,55400.0,19.1647,19.2055,19.1321,19.1321,55400.0
2012-10-03 14:00:00,23.45,23.45,23.4,23.42,52300.0,19.1402,19.1402,19.0994,19.1157,52300.0
2012-10-03 14:10:00,23.43,23.44,23.33,23.33,106300.0,19.1239,19.1321,19.0423,19.0423,106300.0
2012-10-03 14:20:00,23.34,23.36,23.28,23.29,56200.0,19.0504,19.0668,19.0015,19.0096,56200.0
2012-10-03 14:30:00,23.29,23.36,23.28,23.32,51800.0,19.0096,19.0668,19.0015,19.0341,51800.0
2012-10-03 14:40:00,23.33,23.33,23.29,23.29,35900.0,19.0423,19.0423,19.0096,19.0096,35900.0
2012-10-03 14:50:00,23.29,23.32,23.26,23.31,62300.0,19.0096,19.0341,18.9851,19.0259,62300.0
2012-10-03 15:00:00,23.31,23.35,23.3,23.31,78800.0,19.0259,19.0586,19.0178,19.0259,78800.0
2012-10-03 15:10:00,23.31,23.43,23.31,23.37,85900.0,19.0259,19.1239,19.0259,19.0749,85900.0
2012-10-03 15:20:00,23.37,23.43,23.34,23.4,79400.0,19.0749,19.1239,19.0504,19.0994,79400.0
2012-10-03 15:30:00,23.4,23.4,23.31,23.39,89400.0,19.0994,19.0994,19.0259,19.0912,89400.0
2012-10-03 15:40:00,23.4,23.43,23.36,23.43,115000.0,19.0994,19.1239,19.0668,19.1239,115000.0
2012-10-03 15:50:00,23.42,23.43,23.38,23.38,203000.0,19.1157,19.1239,19.0831,19.0831,203000.0
2012-10-04 09:30:00,23.58,23.59,23.04,23.09,188500.0,19.2463,19.2545,18.8056,18.8464,188500.0
2012-10-04 09:40:00,23.07,23.33,23.01,23.32,117200.0,18.8301,19.0423,18.7811,19.0341,117200.0
2012-10-04 09:50:00,23.31,23.39,23.19,23.19,66800.0,19.0259,19.0912,18.928,18.928,66800.0
2012-10-04 10:00:00,23.2,23.35,23.18,23.29,54500.0,18.9362,19.0586,18.9198,19.0096,54500.0
2012-10-04 10:10:00,23.29,23.38,23.26,23.34,67000.0,19.0096,19.0831,18.9851,19.0504,67000.0
2012-10-04 10:20:00,23.34,23.37,23.33,23.36,28900.0,19.0504,19.0749,19.0423,19.0668,28900.0
2012-10-04 10:30:00,23.35,23.35,23.3,23.33,161400.0,19.0586,19.0586,19.0178,19.0423,161400.0
2012-10-04 10:40:00,23.33,23.37,23.3,23.36,55700.0,19.0423,19.0749,19.0178,19.0668,55700.0
2012-10-04 10:50:00,23.37,23.39,23.32,23.37,114100.0,19.0749,19.0912,19.0341,19.0749,114100.0
2012-10-04 11:00:00,23.36,23.37,23.28,23.34,35700.0,19.0668,19.0749,19.0015,19.0504,35700.0
2012-10-04 11:10:00,23.33,23.35,23.32,23.34,34900.0,19.0423,19.0586,19.0341,19.0504,34900.0
2012-10-04 11:20:00,23.34,23.34,23.15,23.17,84200.0,19.0504,19.0504,18.8953,18.9117,84200.0
2012-10-04 11:30:00,23.16,23.22,23.12,23.16,97900.0,18.9035,18.9525,18.8709,18.9035,97900.0
2012-10-04 11:40:00,23.17,23.19,23.14,23.18,38800.0,18.9117,18.928,18.8872,18.9198,38800.0
2012-10-04 11:50:00,23.18,23.21,23.17,23.2,23500.0,18.9198,18.9443,18.9117,18.9362,23500.0
2012-10-04 12:00:00,23.2,23.32,23.19,23.31,39200.0,18.9362,19.0341,18.928,19.0259,39200.0
2012-10-04 12:10:00,23.32,23.4,23.32,23.39,43800.0,19.0341,19.0994,19.0341,19.0912,43800.0
2012-10-04 12:20:00,23.4,23.44,23.39,23.4,30900.0,19.0994,19.1321,19.0912,19.0994,30900.0
2012-10-04 12:30:00,23.41,23.5,23.41,23.47,60600.0,19.1076,19.181,19.1076,19.1565,60600.0
2012-10-04 12:40:00,23.47,23.51,23.46,23.46,31200.0,19.1565,19.1892,19.1484,19.1484,31200.0
2012-10-04 12:50:00,23.46,23.47,23.4,23.45,43000.0,19.1484,19.1565,19.0994,19.1402,43000.0
2012-10-04 13:00:00,23.45,23.45,23.42,23.45,27500.0,19.1402,19.1402,19.1157,19.1402,27500.0
2012-10-04 13:10:00,23.44,23.44,23.41,23.44,15000.0,19.1321,19.1321,19.1076,19.1321,15000.0
2012-10-04 13:20:00,23.44,23.5,23.43,23.49,31200.0,19.1321,19.181,19.1239,19.1729,31200.0
2012-10-04 13:30:00,23.48,23.52,23.46,23.48,46500.0,19.1647,19.1973,19.1484,19.1647,46500.0
2012-10-04 13:40:00,23.47,23.52,23.44,23.51,62200.0,19.1565,19.1973,19.1321,19.1892,62200.0
2012-10-04 13:50:00,23.51,23.59,23.51,23.57,55100.0,19.1892,19.2545,19.1892,19.2382,55100.0
2012-10-04 14:00:00,23.57,23.57,23.44,23.49,68000.0,19.2382,19.2382,19.1321,19.1729,68000.0
2012-10-04 14:10:00,23.5,23.53,23.44,23.46,55300.0,19.181,19.2055,19.1321,19.1484,55300.0
2012-10-04 14:20:00,23.46,23.48,23.34,23.42,133500.0,19.1484,19.1647,19.0504,19.1157,133500.0
2012-10-04 14:30:00,23.43,23.44,23.37,23.41,101000.0,19.1239,19.1321,19.0749,19.1076,101000.0
2012-10-04 14:40:00,23.42,23.46,23.41,23.43,75000.0,19.1157,19.1484,19.1076,19.1239,75000.0
2012-10-04 14:50:00,23.42,23.48,23.4,23.45,57000.0,19.1157,19.1647,19.0994,19.1402,57000.0
2012-10-04 15:00:00,23.46,23.5,23.45,23.49,49300.0,19.1484,19.181,19.1402,19.1729,49300.0
2012-10-04 15:10:00,23.49,23.58,23.48,23.57,60800.0,19.1729,19.2463,19.1647,19.2382,60800.0
2012-10-04 15:20:00,23.56,23.57,23.53,23.57,92900.0,19.23,19.2382,19.2055,19.2382,92900.0
2012-10-04 15:30:00,23.57,23.58,23.54,23.55,100800.0,19.2382,19.2463,19.2137,19.2218,100800.0
2012-10-04 15:40:00,23.55,23.55,23.5,23.5,161400.0,19.2218,19.2218,19.181,19.181,161400.0
2012-10-04 15:50:00,23.51,23.54,23.49,23.54,332300.0,19.1892,19.2137,19.1729,19.2137,332300.0
2012-10-05 09:30:00,24.0,24.43,23.91,24.43,373800.0,19.5891,19.9401,19.5157,19.9401,373800.0
2012-10-05 09:40:00,24.43,24.45,24.06,24.32,335900.0,19.9401,19.9564,19.6381,19.8503,335900.0
2012-10-05 09:50:00,24.3,24.43,24.28,24.43,190400.0,19.834,19.9401,19.8177,19.9401,190400.0
2012-10-05 10:00:00,24.42,24.42,24.16,24.35,274200.0,19.9319,19.9319,19.7197,19.8748,274200.0
2012-10-05 10:10:00,24.35,24.37,24.26,24.35,124900.0,19.8748,19.8911,19.8013,19.8748,124900.0
2012-10-05 10:20:00,24.36,24.38,24.27,24.29,118000.0,19.883,19.8993,19.8095,19.8258,118000.0
2012-10-05 10:30:00,24.29,24.32,24.25,24.26,131000.0,19.8258,19.8503,19.7932,19.8013,131000.0
2012-10-05 10:40:00,24.27,24.28,24.21,24.25,117600.0,19.8095,19.8177,19.7605,19.7932,117600.0
2012-10-05 10:50:00,24.26,24.28,24.22,24.22,170400.0,19.8013,19.8177,19.7687,19.7687,170400.0
2012-10-05 11:00:00,24.22,24.23,24.06,24.1,132300.0,19.7687,19.7769,19.6381,19.6708,132300.0
2012-10-05 11:10:00,24.1,24.14,24.04,24.05,95300.0,19.6708,19.7034,19.6218,19.6299,95300.0
2012-10-05 11:20:00,24.04,24.1,24.01,24.06,270500.0,19.6218,19.6708,19.5973,19.6381,270500.0
2012-10-05 11:30:00,24.06,24.08,24.02,24.02,110800.0,19.6381,19.6544,19.6055,19.6055,110800.0
2012-10-05 11:40:00,24.02,24.04,23.98,24.0,79900.0,19.6055,19.6218,19.5728,19.5891,79900.0
2012-10-05 11:50:00,24.0,24.02,23.98,24.0,87600.0,19.5891,19.6055,19.5728,19.5891,87600.0
2012-10-05 12:00:00,24.0,24.01,23.95,23.95,72500.0,19.5891,19.5973,19.5483,19.5483,72500.0
2012-10-05 12:10:00,23.95,24.0,23.95,23.98,108600.0,19.5483,19.5891,19.5483,19.5728,108600.0
2012-10-05 12:20:00,23.98,24.04,23.98,24.03,79900.0,19.5728,19.6218,19.5728,19.6136,79900.0
2012-10-05 12:30:00,24.04,24.06,24.02,24.02,64100.0,19.6218,19.6381,19.6055,19.6055,64100.0
2012-10-05 12:40:00,24.02,24.05,23.97,23.98,64400.0,19.6055,19.6299,19.5646,19.5728,64400.0
2012-10-05 12:50:00,23.99,24.02,23.96,24.02,33300.0,19.581,19.6055,19.5565,19.6055,33300.0
2012-10-05 13:00:00,24.01,24.03,23.99,24.01,48900.0,19.5973,19.6136,19.581,19.5973,48900.0
2012-10-05 13:10:00,24.0,24.02,24.0,24.0,40300.0,19.5891,19.6055,19.5891,19.5891,40300.0
2012-10-05 13:20:00,24.0,24.01,23.88,23.89,75600.0,19.5891,19.5973,19.4912,19.4993,75600.0
2012-10-05 13:30:00,23.88,23.94,23.86,23.94,46300.0,19.4912,19.5402,19.4749,19.5402,46300.0
2012-10-05 13:40:00,23.94,23.95,23.86,23.87,45200.0,19.5402,19.5483,19.4749,19.483,45200.0
2012-10-05 13:50:00,23.88,23.89,23.86,23.88,35400.0,19.4912,19.4993,19.4749,19.4912,35400.0
2012-10-05 14:00:00,23.89,23.89,23.85,23.88,68600.0,19.4993,19.4993,19.4667,19.4912,68600.0
2012-10-05 14:10:00,23.88,23.88,23.83,23.85,66500.0,19.4912,19.4912,19.4504,19.4667,66500.0
2012-10-05 14:20:00,23.85,23.86,23.82,23.83,40300.0,19.4667,19.4749,19.4422,19.4504,40300.0
2012-10-05 14:30:00,23.82,23.86,23.79,23.79,72200.0,19.4422,19.4749,19.4177,19.4177,72200.0
2012-10-05 14:40:00,23.79,23.81,23.75,23.75,83700.0,19.4177,19.4341,19.3851,19.3851,83700.0
2012-10-05 14:50:00,23.76,23.76,23.61,23.65,66700.0,19.3932,19.3932,19.2708,19.3035,66700.0
2012-10-05 15:00:00,23.65,23.66,23.61,23.61,72500.0,19.3035,19.3116,19.2708,19.2708,72500.0
2012-10-05 15:10:00,23.61,23.62,23.54,23.6,172600.0,19.2708,19.279,19.2137,19.2626,172600.0
2012-10-05 15:20:00,23.59,23.64,23.59,23.62,169200.0,19.2545,19.2953,19.2545,19.279,169200.0
2012-10-05 15:30:00,23.62,23.63,23.5,23.5,173500.0,19.279,19.2871,19.181,19.181,173500.0
2012-10-05 15:40:00,23.51,23.54,23.5,23.51,284800.0,19.1892,19.2137,19.181,19.1892,284800.0
2012-10-05 15:50:00,23.5,23.54,23.46,23.52,616700.0,19.181,19.2137,19.1484,19.1973,616700.0
2012-10-08 09:30:00,23.36,23.46,23.12,23.25,97200.0,19.0668,19.1484,18.8709,18.977,97200.0
2012-10-08 09:40:00,23.27,23.47,23.24,23.36,102900.0,18.9933,19.1565,18.9688,19.0668,102900.0
2012-10-08 09:50:00,23.36,23.56,23.36,23.51,64900.0,19.0668,19.23,19.0668,19.1892,64900.0
2012-10-08 10:00:00,23.51,23.68,23.49,23.6,130900.0,19.1892,19.3279,19.1729,19.2626,130900.0
2012-10-08 10:10:00,23.61,23.64,23.56,23.57,44100.0,19.2708,19.2953,19.23,19.2382,44100.0
2012-10-08 10:20:00,23.59,23.59,23.38,23.39,68600.0,19.2545,19.2545,19.0831,19.0912,68600.0
2012-10-08 10:30:00,23.37,23.44,23.34,23.44,59700.0,19.0749,19.1321,19.0504,19.1321,59700.0
2012-10-08 10:40:00,23.43,23.55,23.42,23.47,139500.0,19.1239,19.2218,19.1157,19.1565,139500.0
2012-10-08 10:50:00,23.47,23.53,23.28,23.28,156500.0,19.1565,19.2055,19.0015,19.0015,156500.0
2012-10-08 11:00:00,23.27,23.36,23.26,23.32,59700.0,18.9933,19.0668,18.9851,19.0341,59700.0
2012-10-08 11:10:00,23.32,23.32,23.23,23.25,108100.0,19.0341,19.0341,18.9606,18.977,108100.0
2012-10-08 11:20:00,23.25,23.25,23.16,23.16,113500.0,18.977,18.977,18.9035,18.9035,113500.0
2012-10-08 11:30:00,23.17,23.2,23.13,23.18,124800.0,18.9117,18.9362,18.879,18.9198,124800.0
2012-10-08 11:40:00,23.18,23.2,23.1,23.18,87100.0,18.9198,18.9362,18.8545,18.9198,87100.0
2012-10-08 11:50:00,23.19,23.29,23.18,23.29,40100.0,18.928,19.0096,18.9198,19.0096,40100.0
2012-10-08 12:00:00,23.28,23.28,23.19,23.25,49600.0,19.0015,19.0015,18.928,18.977,49600.0
2012-10-08 12:10:00,23.26,23.31,23.23,23.26,23800.0,18.9851,19.0259,18.9606,18.9851,23800.0
2012-10-08 12:20:00,23.25,23.27,23.2,23.26,27100.0,18.977,18.9933,18.9362,18.9851,27100.0
2012-10-08 12:30:00,23.27,23.3,23.25,23.28,13100.0,18.9933,19.0178,18.977,19.0015,13100.0
2012-10-08 12:40:00,23.28,23.29,23.23,23.24,31900.0,19.0015,19.0096,18.9606,18.9688,31900.0
2012-10-08 12:50:00,23.24,23.3,23.24,23.3,14200.0,18.9688,19.0178,18.9688,19.0178,14200.0
2012-10-08 13:00:00,23.3,23.3,23.23,23.24,18300.0,19.0178,19.0178,18.9606,18.9688,18300.0
2012-10-08 13:10:00,23.26,23.27,23.23,23.26,12700.0,18.9851,18.9933,18.9606,18.9851,12700.0
2012-10-08 13:20:00,23.26,23.27,23.2,23.2,33700.0,18.9851,18.9933,18.9362,18.9362,33700.0
2012-10-08 13:30:00,23.2,23.2,23.17,23.18,24800.0,18.9362,18.9362,18.9117,18.9198,24800.0
2012-10-08 13:40:00,23.18,23.21,23.1,23.11,62800.0,18.9198,18.9443,18.8545,18.8627,62800.0
2012-10-08 13:50:00,23.1,23.11,23.04,23.04,57000.0,18.8545,18.8627,18.8056,18.8056,57000.0
2012-10-08 14:00:00,23.05,23.14,23.05,23.14,85700.0,18.8137,18.8872,18.8137,18.8872,85700.0
2012-10-08 14:10:00,23.14,23.14,23.07,23.14,32900.0,18.8872,18.8872,18.8301,18.8872,32900.0
2012-10-08 14:20:00,23.15,23.16,23.1,23.12,32700.0,18.8953,18.9035,18.8545,18.8709,32700.0
2012-10-08 14:30:00,23.12,23.13,23.09,23.11,19800.0,18.8709,18.879,18.8464,18.8627,19800.0
2012-10-08 14:40:00,23.11,23.13,23.08,23.09,30500.0,18.8627,18.879,18.8382,18.8464,30500.0
2012-10-08 14:50:00,23.1,23.15,23.06,23.15,46500.0,18.8545,18.8953,18.8219,18.8953,46500.0
2012-10-08 15:00:00,23.14,23.22,23.13,23.21,89900.0,18.8872,18.9525,18.879,18.9443,89900.0
2012-10-08 15:10:00,23.21,23.24,23.19,23.23,128100.0,18.9443,18.9688,18.928,18.9606,128100.0
2012-10-08 15:20:00,23.22,23.27,23.2,23.26,64800.0,18.9525,18.9933,18.9362,18.9851,64800.0
2012-10-08 15:30:00,23.24,23.26,23.22,23.23,56300.0,18.9688,18.9851,18.9525,18.9606,56300.0
2012-10-08 15:40:00,23.23,23.23,23.17,23.18,123200.0,18.9606,18.9606,18.9117,18.9198,123200.0
2012-10-08 15:50:00,23.18,23.18,23.15,23.16,253400.0,18.9198,18.9198,18.8953,18.9035,253400.0
2012-10-09 09:30:00,23.15,23.21,23.03,23.11,80000.0,18.8953,18.9443,18.7974,18.8627,80000.0
2012-10-09 09:40:00,23.11,23.14,22.95,22.96,91200.0,18.8627,18.8872,18.7321,18.7403,91200.0
2012-10-09 09:50:00,22.95,22.98,22.91,22.94,57500.0,18.7321,18.7566,18.6995,18.7239,57500.0
2012-10-09 10:00:00,22.94,23.06,22.94,22.99,68100.0,18.7239,18.8219,18.7239,18.7648,68100.0
2012-10-09 10:10:00,23.01,23.05,22.95,22.95,59200.0,18.7811,18.8137,18.7321,18.7321,59200.0
2012-10-09 10:20:00,22.96,23.0,22.94,22.94,60300.0,18.7403,18.7729,18.7239,18.7239,60300.0
2012-10-09 10:30:00,22.93,22.96,22.72,22.81,271800.0,18.7158,18.7403,18.5444,18.6178,271800.0
2012-10-09 10:40:00,22.8,22.89,22.71,22.72,162300.0,18.6097,18.6831,18.5362,18.5444,162300.0
2012-10-09 10:50:00,22.73,22.83,22.62,22.81,183300.0,18.5525,18.6342,18.4628,18.6178,183300.0
2012-10-09 11:00:00,22.8,22.8,22.6,22.7,388400.0,18.6097,18.6097,18.4464,18.5281,388400.0
2012-10-09 11:10:00,22.69,22.74,22.66,22.69,176800.0,18.5199,18.5607,18.4954,18.5199,176800.0
2012-10-09 11:20:00,22.69,22.83,22.68,22.79,87800.0,18.5199,18.6342,18.5117,18.6015,87800.0
2012-10-09 11:30:00,22.79,22.86,22.75,22.77,108900.0,18.6015,18.6586,18.5689,18.5852,108900.0
2012-10-09 11:40:00,22.77,22.79,22.7,22.73,98000.0,18.5852,18.6015,18.5281,18.5525,98000.0
2012-10-09 11:50:00,22.73,22.82,22.71,22.82,109700.0,18.5525,18.626,18.5362,18.626,109700.0
2012-10-09 12:00:00,22.82,22.85,22.8,22.84,105600.0,18.626,18.6505,18.6097,18.6423,105600.0
2012-10-09 12:10:00,22.84,22.95,22.81,22.95,92400.0,18.6423,18.7321,18.6178,18.7321,92400.0
2012-10-09 12:20:00,22.94,22.94,22.87,22.92,68700.0,18.7239,18.7239,18.6668,18.7076,68700.0
2012-10-09 12:30:00,22.91,22.96,22.88,22.95,97600.0,18.6995,18.7403,18.675,18.7321,97600.0
2012-10-09 12:40:00,22.95,23.02,22.93,23.01,97900.0,18.7321,18.7892,18.7158,18.7811,97900.0
2012-10-09 12:50:00,23.0,23.0,22.93,22.95,77100.0,18.7729,18.7729,18.7158,18.7321,77100.0
2012-10-09 13:00:00,22.96,23.03,22.94,22.98,96700.0,18.7403,18.7974,18.7239,18.7566,96700.0
2012-10-09 13:10:00,22.99,23.06,22.98,23.06,105300.0,18.7648,18.8219,18.7566,18.8219,105300.0
2012-10-09 13:20:00,23.05,23.06,23.01,23.02,99000.0,18.8137,18.8219,18.7811,18.7892,99000.0
2012-10-09 13:30:00,23.02,23.09,23.02,23.04,89200.0,18.7892,18.8464,18.7892,18.8056,89200.0
2012-10-09 13:40:00,23.04,23.07,23.0,23.0,88800.0,18.8056,18.8301,18.7729,18.7729,88800.0
2012-10-09 13:50:00,23.0,23.05,22.96,22.96,72400.0,18.7729,18.8137,18.7403,18.7403,72400.0
2012-10-09 14:00:00,22.97,23.12,22.96,23.12,69200.0,18.7484,18.8709,18.7403,18.8709,69200.0
2012-10-09 14:10:00,23.13,23.13,23.08,23.11,38800.0,18.879,18.879,18.8382,18.8627,38800.0
2012-10-09 14:20:00,23.12,23.15,23.1,23.14,74800.0,18.8709,18.8953,18.8545,18.8872,74800.0
2012-10-09 14:30:00,23.13,23.14,23.06,23.09,72000.0,18.879,18.8872,18.8219,18.8464,72000.0
2012-10-09 14:40:00,23.09,23.13,23.02,23.11,109000.0,18.8464,18.879,18.7892,18.8627,109000.0
2012-10-09 14:50:00,23.11,23.11,23.08,23.11,62900.0,18.8627,18.8627,18.8382,18.8627,62900.0
2012-10-09 15:00:00,23.11,23.14,23.07,23.08,80400.0,18.8627,18.8872,18.8301,18.8382,80400.0
2012-10-09 15:10:00,23.08,23.08,23.02,23.03,59300.0,18.8382,18.8382,18.7892,18.7974,59300.0
2012-10-09 15:20:00,23.03,23.04,22.93,22.94,89100.0,18.7974,18.8056,18.7158,18.7239,89100.0
2012-10-09 15:30:00,22.94,23.0,22.91,22.98,118200.0,18.7239,18.7729,18.6995,18.7566,118200.0
2012-10-09 15:40:00,22.97,23.01,22.97,22.97,148500.0,18.7484,18.7811,18.7484,18.7484,148500.0
2012-10-09 15:50:00,22.97,23.0,22.96,22.98,291100.0,18.7484,18.7729,18.7403,18.7566,291100.0
2012-10-10 09:30:00,22.98,23.0,22.61,22.62,121200.0,18.7566,18.7729,18.4546,18.4628,121200.0
2012-10-10 09:40:00,22.61,22.97,22.52,22.96,142100.0,18.4546,18.7484,18.3811,18.7403,142100.0
2012-10-10 09:50:00,22.96,23.04,22.67,22.7,113000.0,18.7403,18.8056,18.5036,18.5281,113000.0
2012-10-10 10:00:00,22.7,22.77,22.65,22.7,119900.0,18.5281,18.5852,18.4872,18.5281,119900.0
2012-10-10 10:10:00,22.71,22.79,22.65,22.67,119400.0,18.5362,18.6015,18.4872,18.5036,119400.0
2012-10-10 10:20:00,22.69,22.78,22.69,22.77,104100.0,18.5199,18.5934,18.5199,18.5852,104100.0
2012-10-10 10:30:00,22.77,22.8,22.67,22.69,83800.0,18.5852,18.6097,18.5036,18.5199,83800.0
2012-10-10 10:40:00,22.7,22.71,22.61,22.64,437700.0,18.5281,18.5362,18.4546,18.4791,437700.0
2012-10-10 10:50:00,22.64,22.75,22.64,22.71,97600.0,18.4791,18.5689,18.4791,18.5362,97600.0
2012-10-10 11:00:00,22.71,22.76,22.71,22.75,67000.0,18.5362,18.577,18.5362,18.5689,67000.0
2012-10-10 11:10:00,22.74,22.77,22.66,22.69,63300.0,18.5607,18.5852,18.4954,18.5199,63300.0
2012-10-10 11:20:00,22.7,22.73,22.68,22.71,63000.0,18.5281,18.5525,18.5117,18.5362,63000.0
2012-10-10 11:30:00,22.71,22.71,22.65,22.71,56400.0,18.5362,18.5362,18.4872,18.5362,56400.0
2012-10-10 11:40:00,22.7,22.76,22.69,22.7,36400.0,18.5281,18.577,18.5199,18.5281,36400.0
2012-10-10 11:50:00,22.7,22.71,22.62,22.66,53800.0,18.5281,18.5362,18.4628,18.4954,53800.0
2012-10-10 12:00:00,22.65,22.67,22.62,22.65,30500.0,18.4872,18.5036,18.4628,18.4872,30500.0
2012-10-10 12:10:00,22.66,22.69,22.61,22.62,87800.0,18.4954,18.5199,18.4546,18.4628,87800.0
2012-10-10 12:20:00,22.63,22.63,22.58,22.6,65400.0,18.4709,18.4709,18.4301,18.4464,65400.0
2012-10-10 12:30:00,22.59,22.6,22.53,22.6,90200.0,18.4383,18.4464,18.3893,18.4464,90200.0
2012-10-10 12:40:00,22.59,22.59,22.55,22.57,27100.0,18.4383,18.4383,18.4056,18.4219,27100.0
2012-10-10 12:50:00,22.57,22.6,22.53,22.57,26400.0,18.4219,18.4464,18.3893,18.4219,26400.0
2012-10-10 13:00:00,22.57,22.57,22.51,22.54,34900.0,18.4219,18.4219,18.373,18.3975,34900.0
2012-10-10 13:10:00,22.55,22.6,22.53,22.54,65000.0,18.4056,18.4464,18.3893,18.3975,65000.0
2012-10-10 13:20:00,22.54,22.57,22.52,22.53,79800.0,18.3975,18.4219,18.3811,18.3893,79800.0
2012-10-10 13:30:00,22.52,22.6,22.52,22.58,68900.0,18.3811,18.4464,18.3811,18.4301,68900.0
2012-10-10 13:40:00,22.58,22.59,22.54,22.57,52000.0,18.4301,18.4383,18.3975,18.4219,52000.0
2012-10-10 13:50:00,22.56,22.57,22.53,22.56,34100.0,18.4138,18.4219,18.3893,18.4138,34100.0
2012-10-10 14:00:00,22.57,22.63,22.57,22.6,129200.0,18.4219,18.4709,18.4219,18.4464,129200.0
2012-10-10 14:10:00,22.6,22.61,22.56,22.58,64700.0,18.4464,18.4546,18.4138,18.4301,64700.0
2012-10-10 14:20:00,22.57,22.58,22.54,22.55,88400.0,18.4219,18.4301,18.3975,18.4056,88400.0
2012-10-10 14:30:00,22.55,22.59,22.54,22.58,101300.0,18.4056,18.4383,18.3975,18.4301,101300.0
2012-10-10 14:40:00,22.57,22.6,22.52,22.54,97700.0,18.4219,18.4464,18.3811,18.3975,97700.0
2012-10-10 14:50:00,22.53,22.55,22.47,22.5,155800.0,18.3893,18.4056,18.3403,18.3648,155800.0
2012-10-10 15:00:00,22.5,22.5,22.44,22.49,109200.0,18.3648,18.3648,18.3158,18.3566,109200.0
2012-10-10 15:10:00,22.49,22.51,22.45,22.47,107900.0,18.3566,18.373,18.324,18.3403,107900.0
2012-10-10 15:20:00,22.48,22.48,22.44,22.47,138900.0,18.3485,18.3485,18.3158,18.3403,138900.0
2012-10-10 15:30:00,22.47,22.51,22.44,22.47,203000.0,18.3403,18.373,18.3158,18.3403,203000.0
2012-10-10 15:40:00,22.48,22.54,22.45,22.5,218200.0,18.3485,18.3975,18.324,18.3648,218200.0
2012-10-10 15:50:00,22.51,22.51,22.43,22.48,388400.0,18.373,18.373,18.3077,18.3485,388400.0
2012-10-11 09:30:00,22.73,22.81,22.62,22.75,175000.0,18.5525,18.6178,18.4628,18.5689,175000.0
2012-10-11 09:40:00,22.75,22.76,22.52,22.62,95200.0,18.5689,18.577,18.3811,18.4628,95200.0
2012-10-11 09:50:00,22.61,22.74,22.59,22.73,73600.0,18.4546,18.5607,18.4383,18.5525,73600.0
2012-10-11 10:00:00,22.74,22.79,22.64,22.72,151200.0,18.5607,18.6015,18.4791,18.5444,151200.0
2012-10-11 10:10:00,22.71,22.72,22.68,22.7,44300.0,18.5362,18.5444,18.5117,18.5281,44300.0
2012-10-11 10:20:00,22.7,22.76,22.69,22.75,72100.0,18.5281,18.577,18.5199,18.5689,72100.0
2012-10-11 10:30:00,22.77,22.8,22.71,22.73,101900.0,18.5852,18.6097,18.5362,18.5525,101900.0
2012-10-11 10:40:00,22.74,22.79,22.74,22.74,79500.0,18.5607,18.6015,18.5607,18.5607,79500.0
2012-10-11 10:50:00,22.75,22.77,22.73,22.75,53700.0,18.5689,18.5852,18.5525,18.5689,53700.0
2012-10-11 11:00:00,22.75,22.75,22.62,22.63,53000.0,18.5689,18.5689,18.4628,18.4709,53000.0
2012-10-11 11:10:00,22.64,22.65,22.57,22.57,48400.0,18.4791,18.4872,18.4219,18.4219,48400.0
2012-10-11 11:20:00,22.57,22.63,22.54,22.61,50400.0,18.4219,18.4709,18.3975,18.4546,50400.0
2012-10-11 11:30:00,22.6,22.61,22.54,22.56,68800.0,18.4464,18.4546,18.3975,18.4138,68800.0
2012-10-11 11:40:00,22.56,22.56,22.42,22.51,111100.0,18.4138,18.4138,18.2995,18.373,111100.0
2012-10-11 11:50:00,22.52,22.52,22.41,22.48,92000.0,18.3811,18.3811,18.2914,18.3485,92000.0
2012-10-11 12:00:00,22.48,22.48,22.45,22.47,78000.0,18.3485,18.3485,18.324,18.3403,78000.0
2012-10-11 12:10:00,22.47,22.53,22.46,22.49,40800.0,18.3403,18.3893,18.3322,18.3566,40800.0
2012-10-11 12:20:00,22.49,22.49,22.43,22.46,23300.0,18.3566,18.3566,18.3077,18.3322,23300.0
2012-10-11 12:30:00,22.47,22.49,22.45,22.49,25500.0,18.3403,18.3566,18.324,18.3566,25500.0
2012-10-11 12:40:00,22.49,22.55,22.46,22.53,66000.0,18.3566,18.4056,18.3322,18.3893,66000.0
2012-10-11 12:50:00,22.53,22.55,22.46,22.48,61000.0,18.3893,18.4056,18.3322,18.3485,61000.0
2012-10-11 13:00:00,22.48,22.53,22.45,22.46,67400.0,18.3485,18.3893,18.324,18.3322,67400.0
2012-10-11 13:10:00,22.46,22.48,22.42,22.43,70800.0,18.3322,18.3485,18.2995,18.3077,70800.0
2012-10-11 13:20:00,22.43,22.43,22.34,22.35,83100.0,18.3077,18.3077,18.2342,18.2424,83100.0
2012-10-11 13:30:00,22.35,22.39,22.26,22.27,105800.0,18.2424,18.275,18.1689,18.1771,105800.0
2012-10-11 13:40:00,22.27,22.3,22.2,22.28,181100.0,18.1771,18.2016,18.1199,18.1852,181100.0
2012-10-11 13:50:00,22.28,22.3,22.24,22.27,81900.0,18.1852,18.2016,18.1526,18.1771,81900.0
2012-10-11 14:00:00,22.26,22.33,22.26,22.29,41900.0,18.1689,18.2261,18.1689,18.1934,41900.0
2012-10-11 14:10:00,22.29,22.41,22.29,22.36,58600.0,18.1934,18.2914,18.1934,18.2505,58600.0
2012-10-11 14:20:00,22.36,22.43,22.34,22.42,32300.0,18.2505,18.3077,18.2342,18.2995,32300.0
2012-10-11 14:30:00,22.43,22.44,22.39,22.41,42500.0,18.3077,18.3158,18.275,18.2914,42500.0
2012-10-11 14:40:00,22.41,22.41,22.36,22.38,47700.0,18.2914,18.2914,18.2505,18.2669,47700.0
2012-10-11 14:50:00,22.38,22.41,22.35,22.36,63800.0,18.2669,18.2914,18.2424,18.2505,63800.0
2012-10-11 15:00:00,22.36,22.37,22.32,22.34,79500.0,18.2505,18.2587,18.2179,18.2342,79500.0
2012-10-11 15:10:00,22.35,22.41,22.35,22.39,104100.0,18.2424,18.2914,18.2424,18.275,104100.0
2012-10-11 15:20:00,22.39,22.5,22.38,22.5,93300.0,18.275,18.3648,18.2669,18.3648,93300.0
2012-10-11 15:30:00,22.49,22.49,22.42,22.43,57600.0,18.3566,18.3566,18.2995,18.3077,57600.0
2012-10-11 15:40:00,22.43,22.47,22.38,22.41,185800.0,18.3077,18.3403,18.2669,18.2914,185800.0
2012-10-11 15:50:00,22.4,22.42,22.38,22.4,179400.0,18.2832,18.2995,18.2669,18.2832,179400.0
2012-10-12 09:30:00,22.31,22.44,22.25,22.39,73300.0,18.2097,18.3158,18.1608,18.275,73300.0
2012-10-12 09:40:00,22.4,22.4,22.18,22.18,74100.0,18.2832,18.2832,18.1036,18.1036,74100.0
2012-10-12 09:50:00,22.18,22.35,22.18,22.33,58500.0,18.1036,18.2424,18.1036,18.2261,58500.0
2012-10-12 10:00:00,22.34,22.37,22.18,22.19,107900.0,18.2342,18.2587,18.1036,18.1118,107900.0
2012-10-12 10:10:00,22.21,22.37,22.19,22.31,117900.0,18.1281,18.2587,18.1118,18.2097,117900.0
2012-10-12 10:20:00,22.31,22.32,22.12,22.15,143700.0,18.2097,18.2179,18.0546,18.0791,143700.0
2012-10-12 10:30:00,22.15,22.27,22.11,22.25,114800.0,18.0791,18.1771,18.0465,18.1608,114800.0
2012-10-12 10:40:00,22.26,22.27,22.09,22.13,105200.0,18.1689,18.1771,18.0302,18.0628,105200.0
2012-10-12 10:50:00,22.13,22.19,22.09,22.14,76300.0,18.0628,18.1118,18.0302,18.071,76300.0
2012-10-12 11:00:00,22.13,22.14,22.09,22.1,56900.0,18.0628,18.071,18.0302,18.0383,56900.0
2012-10-12 11:10:00,22.1,22.11,22.04,22.08,69700.0,18.0383,18.0465,17.9894,18.022,69700.0
2012-10-12 11:20:00,22.07,22.18,22.07,22.13,70900.0,18.0138,18.1036,18.0138,18.0628,70900.0
2012-10-12 11:30:00,22.12,22.12,22.05,22.07,69400.0,18.0546,18.0546,17.9975,18.0138,69400.0
2012-10-12 11:40:00,22.07,22.08,22.01,22.02,117400.0,18.0138,18.022,17.9649,17.973,117400.0
2012-10-12 11:50:00,22.02,22.02,21.96,22.02,147400.0,17.973,17.973,17.9241,17.973,147400.0
2012-10-12 12:00:00,22.02,22.05,22.0,22.02,65900.0,17.973,17.9975,17.9567,17.973,65900.0
2012-10-12 12:10:00,22.02,22.03,22.0,22.01,29800.0,17.973,17.9812,17.9567,17.9649,29800.0
2012-10-12 12:20:00,22.01,22.06,22.0,22.05,56400.0,17.9649,18.0057,17.9567,17.9975,56400.0
2012-10-12 12:30:00,22.06,22.11,22.05,22.09,62800.0,18.0057,18.0465,17.9975,18.0302,62800.0
2012-10-12 12:40:00,22.1,22.16,22.09,22.1,51800.0,18.0383,18.0873,18.0302,18.0383,51800.0
2012-10-12 12:50:00,22.11,22.15,22.1,22.14,25400.0,18.0465,18.0791,18.0383,18.071,25400.0
2012-10-12 13:00:00,22.13,22.13,22.08,22.09,48900.0,18.0628,18.0628,18.022,18.0302,48900.0
2012-10-12 13:10:00,22.08,22.12,22.06,22.12,36900.0,18.022,18.0546,18.0057,18.0546,36900.0
2012-10-12 13:20:00,22.12,22.14,22.1,22.11,48900.0,18.0546,18.071,18.0383,18.0465,48900.0
2012-10-12 13:30:00,22.11,22.12,22.07,22.1,34400.0,18.0465,18.0546,18.0138,18.0383,34400.0
2012-10-12 13:40:00,22.09,22.11,22.0,22.04,103100.0,18.0302,18.0465,17.9567,17.9894,103100.0
2012-10-12 13:50:00,22.04,22.13,22.03,22.1,72400.0,17.9894,18.0628,17.9812,18.0383,72400.0
2012-10-12 14:00:00,22.1,22.11,22.04,22.06,81200.0,18.0383,18.0465,17.9894,18.0057,81200.0
2012-10-12 14:10:00,22.07,22.1,22.06,22.08,37000.0,18.0138,18.0383,18.0057,18.022,37000.0
2012-10-12 14:20:00,22.09,22.15,22.08,22.14,73600.0,18.0302,18.0791,18.022,18.071,73600.0
2012-10-12 14:30:00,22.14,22.18,22.13,22.18,53800.0,18.071,18.1036,18.0628,18.1036,53800.0
2012-10-12 14:40:00,22.17,22.18,22.14,22.17,44200.0,18.0955,18.1036,18.071,18.0955,44200.0
2012-10-12 14:50:00,22.17,22.23,22.16,22.19,45900.0,18.0955,18.1444,18.0873,18.1118,45900.0
2012-10-12 15:00:00,22.19,22.19,22.12,22.19,54500.0,18.1118,18.1118,18.0546,18.1118,54500.0
2012-10-12 15:10:00,22.18,22.21,22.16,22.18,93500.0,18.1036,18.1281,18.0873,18.1036,93500.0
2012-10-12 15:20:00,22.18,22.19,22.14,22.17,87100.0,18.1036,18.1118,18.071,18.0955,87100.0
2012-10-12 15:30:00,22.17,22.19,22.14,22.15,100200.0,18.0955,18.1118,18.071,18.0791,100200.0
2012-10-12 15:40:00,22.14,22.18,22.1,22.1,195500.0,18.071,18.1036,18.0383,18.0383,195500.0
2012-10-12 15:50:00,22.11,22.19,22.1,22.17,150000.0,18.0465,18.1118,18.0383,18.0955,150000.0
2012-10-15 09:30:00,22.29,22.41,22.21,22.31,53600.0,18.1934,18.2914,18.1281,18.2097,53600.0
2012-10-15 09:40:00,22.33,22.47,22.2,22.24,97500.0,18.2261,18.3403,18.1199,18.1526,97500.0
2012-10-15 09:50:00,22.25,22.28,22.14,22.17,67400.0,18.1608,18.1852,18.071,18.0955,67400.0
2012-10-15 10:00:00,22.17,22.23,22.1,22.23,51200.0,18.0955,18.1444,18.0383,18.1444,51200.0
2012-10-15 10:10:00,22.23,22.23,22.1,22.12,74200.0,18.1444,18.1444,18.0383,18.0546,74200.0
2012-10-15 10:20:00,22.12,22.14,22.05,22.12,96700.0,18.0546,18.071,17.9975,18.0546,96700.0
2012-10-15 10:30:00,22.12,22.18,22.09,22.16,116000.0,18.0546,18.1036,18.0302,18.0873,116000.0
2012-10-15 10:40:00,22.14,22.15,22.1,22.11,33100.0,18.071,18.0791,18.0383,18.0465,33100.0
2012-10-15 10:50:00,22.12,22.15,22.1,22.14,37600.0,18.0546,18.0791,18.0383,18.071,37600.0
2012-10-15 11:00:00,22.13,22.26,22.13,22.23,55000.0,18.0628,18.1689,18.0628,18.1444,55000.0
2012-10-15 11:10:00,22.23,22.24,22.15,22.22,99800.0,18.1444,18.1526,18.0791,18.1363,99800.0
2012-10-15 11:20:00,22.22,22.28,22.22,22.25,41800.0,18.1363,18.1852,18.1363,18.1608,41800.0
2012-10-15 11:30:00,22.25,22.35,22.25,22.33,63600.0,18.1608,18.2424,18.1608,18.2261,63600.0
2012-10-15 11:40:00,22.35,22.4,22.29,22.3,49400.0,18.2424,18.2832,18.1934,18.2016,49400.0
2012-10-15 11:50:00,22.31,22.35,22.28,22.29,66000.0,18.2097,18.2424,18.1852,18.1934,66000.0
2012-10-15 12:00:00,22.29,22.3,22.25,22.27,81400.0,18.1934,18.2016,18.1608,18.1771,81400.0
2012-10-15 12:10:00,22.27,22.27,22.2,22.26,75900.0,18.1771,18.1771,18.1199,18.1689,75900.0
2012-10-15 12:20:00,22.26,22.35,22.26,22.34,30600.0,18.1689,18.2424,18.1689,18.2342,30600.0
2012-10-15 12:30:00,22.35,22.35,22.28,22.35,46400.0,18.2424,18.2424,18.1852,18.2424,46400.0
2012-10-15 12:40:00,22.35,22.36,22.32,22.36,35500.0,18.2424,18.2505,18.2179,18.2505,35500.0
2012-10-15 12:50:00,22.35,22.43,22.34,22.42,154000.0,18.2424,18.3077,18.2342,18.2995,154000.0
2012-10-15 13:00:00,22.42,22.47,22.42,22.47,64400.0,18.2995,18.3403,18.2995,18.3403,64400.0
2012-10-15 13:10:00,22.47,22.53,22.46,22.52,87500.0,18.3403,18.3893,18.3322,18.3811,87500.0
2012-10-15 13:20:00,22.52,22.57,22.51,22.57,60200.0,18.3811,18.4219,18.373,18.4219,60200.0
2012-10-15 13:30:00,22.57,22.58,22.5,22.51,51800.0,18.4219,18.4301,18.3648,18.373,51800.0
2012-10-15 13:40:00,22.51,22.55,22.51,22.54,55400.0,18.373,18.4056,18.373,18.3975,55400.0
2012-10-15 13:50:00,22.55,22.55,22.5,22.52,112900.0,18.4056,18.4056,18.3648,18.3811,112900.0
2012-10-15 14:00:00,22.51,22.54,22.49,22.51,61900.0,18.373,18.3975,18.3566,18.373,61900.0
2012-10-15 14:10:00,22.52,22.52,22.48,22.48,45800.0,18.3811,18.3811,18.3485,18.3485,45800.0
2012-10-15 14:20:00,22.48,22.48,22.42,22.43,86600.0,18.3485,18.3485,18.2995,18.3077,86600.0
2012-10-15 14:30:00,22.43,22.43,22.37,22.41,76200.0,18.3077,18.3077,18.2587,18.2914,76200.0
2012-10-15 14:40:00,22.42,22.43,22.37,22.39,43500.0,18.2995,18.3077,18.2587,18.275,43500.0
2012-10-15 14:50:00,22.4,22.45,22.4,22.42,34900.0,18.2832,18.324,18.2832,18.2995,34900.0
2012-10-15 15:00:00,22.41,22.45,22.39,22.39,47400.0,18.2914,18.324,18.275,18.275,47400.0
2012-10-15 15:10:00,22.39,22.46,22.38,22.45,106600.0,18.275,18.3322,18.2669,18.324,106600.0
2012-10-15 15:20:00,22.45,22.46,22.41,22.44,51200.0,18.324,18.3322,18.2914,18.3158,51200.0
2012-10-15 15:30:00,22.45,22.53,22.44,22.5,100300.0,18.324,18.3893,18.3158,18.3648,100300.0
2012-10-15 15:40:00,22.5,22.53,22.47,22.52,121200.0,18.3648,18.3893,18.3403,18.3811,121200.0
2012-10-15 15:50:00,22.53,22.55,22.48,22.49,216600.0,18.3893,18.4056,18.3485,18.3566,216600.0
2012-10-16 09:30:00,22.53,22.61,22.49,22.57,180500.0,18.3893,18.4546,18.3566,18.4219,180500.0
2012-10-16 09:40:00,22.56,22.75,22.54,22.74,201500.0,18.4138,18.5689,18.3975,18.5607,201500.0
2012-10-16 09:50:00,22.73,22.96,22.72,22.92,99400.0,18.5525,18.7403,18.5444,18.7076,99400.0
2012-10-16 10:00:00,22.92,22.93,22.75,22.75,54700.0,18.7076,18.7158,18.5689,18.5689,54700.0
2012-10-16 10:10:00,22.76,22.84,22.73,22.79,70200.0,18.577,18.6423,18.5525,18.6015,70200.0
2012-10-16 10:20:00,22.77,22.82,22.75,22.81,42300.0,18.5852,18.626,18.5689,18.6178,42300.0
2012-10-16 10:30:00,22.82,22.91,22.78,22.79,74700.0,18.626,18.6995,18.5934,18.6015,74700.0
2012-10-16 10:40:00,22.79,22.79,22.71,22.75,84900.0,18.6015,18.6015,18.5362,18.5689,84900.0
2012-10-16 10:50:00,22.75,22.92,22.71,22.89,74000.0,18.5689,18.7076,18.5362,18.6831,74000.0
2012-10-16 11:00:00,22.88,23.03,22.86,23.0,155400.0,18.675,18.7974,18.6586,18.7729,155400.0
2012-10-16 11:10:00,23.01,23.11,22.98,23.03,239100.0,18.7811,18.8627,18.7566,18.7974,239100.0
2012-10-16 11:20:00,23.04,23.18,23.04,23.18,87700.0,18.8056,18.9198,18.8056,18.9198,87700.0
2012-10-16 11:30:00,23.18,23.24,23.17,23.21,146700.0,18.9198,18.9688,18.9117,18.9443,146700.0
2012-10-16 11:40:00,23.22,23.24,23.06,23.09,167300.0,18.9525,18.9688,18.8219,18.8464,167300.0
2012-10-16 11:50:00,23.11,23.19,23.08,23.13,62500.0,18.8627,18.928,18.8382,18.879,62500.0
2012-10-16 12:00:00,23.13,23.28,23.12,23.28,135100.0,18.879,19.0015,18.8709,19.0015,135100.0
2012-10-16 12:10:00,23.28,23.35,23.19,23.23,90700.0,19.0015,19.0586,18.928,18.9606,90700.0
2012-10-16 12:20:00,23.23,23.26,23.22,23.23,90400.0,18.9606,18.9851,18.9525,18.9606,90400.0
2012-10-16 12:30:00,23.23,23.44,23.22,23.43,209100.0,18.9606,19.1321,18.9525,19.1239,209100.0
2012-10-16 12:40:00,23.42,23.49,23.4,23.45,150500.0,19.1157,19.1729,19.0994,19.1402,150500.0
2012-10-16 12:50:00,23.46,23.52,23.42,23.45,113900.0,19.1484,19.1973,19.1157,19.1402,113900.0
2012-10-16 13:00:00,23.45,23.46,23.31,23.31,88200.0,19.1402,19.1484,19.0259,19.0259,88200.0
2012-10-16 13:10:00,23.32,23.39,23.31,23.39,59000.0,19.0341,19.0912,19.0259,19.0912,59000.0
2012-10-16 13:20:00,23.38,23.41,23.3,23.31,43400.0,19.0831,19.1076,19.0178,19.0259,43400.0
2012-10-16 13:30:00,23.32,23.36,23.3,23.34,35300.0,19.0341,19.0668,19.0178,19.0504,35300.0
2012-10-16 13:40:00,23.34,23.48,23.33,23.45,112700.0,19.0504,19.1647,19.0423,19.1402,112700.0
2012-10-16 13:50:00,23.45,23.56,23.43,23.43,117800.0,19.1402,19.23,19.1239,19.1239,117800.0
2012-10-16 14:00:00,23.43,23.44,23.36,23.37,278700.0,19.1239,19.1321,19.0668,19.0749,278700.0
2012-10-16 14:10:00,23.37,23.44,23.37,23.39,62400.0,19.0749,19.1321,19.0749,19.0912,62400.0
2012-10-16 14:20:00,23.39,23.44,23.37,23.44,85300.0,19.0912,19.1321,19.0749,19.1321,85300.0
2012-10-16 14:30:00,23.43,23.49,23.41,23.46,117500.0,19.1239,19.1729,19.1076,19.1484,117500.0
2012-10-16 14:40:00,23.46,23.53,23.45,23.5,63200.0,19.1484,19.2055,19.1402,19.181,63200.0
2012-10-16 14:50:00,23.5,23.53,23.47,23.49,80700.0,19.181,19.2055,19.1565,19.1729,80700.0
2012-10-16 15:00:00,23.49,23.51,23.43,23.45,146300.0,19.1729,19.1892,19.1239,19.1402,146300.0
2012-10-16 15:10:00,23.45,23.51,23.45,23.46,129200.0,19.1402,19.1892,19.1402,19.1484,129200.0
2012-10-16 15:20:00,23.46,23.51,23.45,23.46,168600.0,19.1484,19.1892,19.1402,19.1484,168600.0
2012-10-16 15:30:00,23.46,23.5,23.45,23.48,197400.0,19.1484,19.181,19.1402,19.1647,197400.0
2012-10-16 15:40:00,23.49,23.53,23.46,23.5,312100.0,19.1729,19.2055,19.1484,19.181,312100.0
2012-10-16 15:50:00,23.5,23.58,23.5,23.56,627600.0,19.181,19.2463,19.181,19.23,627600.0
2012-10-17 09:30:00,23.49,23.49,23.08,23.43,129000.0,19.1729,19.1729,18.8382,19.1239,129000.0
2012-10-17 09:40:00,23.42,23.56,23.22,23.52,179500.0,19.1157,19.23,18.9525,19.1973,179500.0
2012-10-17 09:50:00,23.54,23.62,23.37,23.48,92300.0,19.2137,19.279,19.0749,19.1647,92300.0
2012-10-17 10:00:00,23.5,23.65,23.47,23.63,120900.0,19.181,19.3035,19.1565,19.2871,120900.0
2012-10-17 10:10:00,23.64,23.64,23.48,23.49,133800.0,19.2953,19.2953,19.1647,19.1729,133800.0
2012-10-17 10:20:00,23.48,23.49,23.35,23.41,141300.0,19.1647,19.1729,19.0586,19.1076,141300.0
2012-10-17 10:30:00,23.42,23.42,23.33,23.36,53700.0,19.1157,19.1157,19.0423,19.0668,53700.0
2012-10-17 10:40:00,23.37,23.53,23.36,23.49,202000.0,19.0749,19.2055,19.0668,19.1729,202000.0
2012-10-17 10:50:00,23.5,23.55,23.45,23.55,73800.0,19.181,19.2218,19.1402,19.2218,73800.0
2012-10-17 11:00:00,23.55,23.55,23.49,23.49,58300.0,19.2218,19.2218,19.1729,19.1729,58300.0
2012-10-17 11:10:00,23.5,23.5,23.4,23.4,77200.0,19.181,19.181,19.0994,19.0994,77200.0
2012-10-17 11:20:00,23.4,23.42,23.33,23.35,60300.0,19.0994,19.1157,19.0423,19.0586,60300.0
2012-10-17 11:30:00,23.35,23.35,23.2,23.23,118500.0,19.0586,19.0586,18.9362,18.9606,118500.0
2012-10-17 11:40:00,23.23,23.25,23.17,23.2,68100.0,18.9606,18.977,18.9117,18.9362,68100.0
2012-10-17 11:50:00,23.2,23.23,23.15,23.15,49000.0,18.9362,18.9606,18.8953,18.8953,49000.0
2012-10-17 12:00:00,23.15,23.26,23.14,23.22,71100.0,18.8953,18.9851,18.8872,18.9525,71100.0
2012-10-17 12:10:00,23.23,23.26,23.21,23.24,44400.0,18.9606,18.9851,18.9443,18.9688,44400.0
2012-10-17 12:20:00,23.23,23.33,23.22,23.27,98800.0,18.9606,19.0423,18.9525,18.9933,98800.0
2012-10-17 12:30:00,23.27,23.32,23.27,23.3,64000.0,18.9933,19.0341,18.9933,19.0178,64000.0
2012-10-17 12:40:00,23.29,23.34,23.29,23.33,44000.0,19.0096,19.0504,19.0096,19.0423,44000.0
2012-10-17 12:50:00,23.32,23.34,23.31,23.32,32300.0,19.0341,19.0504,19.0259,19.0341,32300.0
2012-10-17 13:00:00,23.32,23.35,23.29,23.3,43800.0,19.0341,19.0586,19.0096,19.0178,43800.0
2012-10-17 13:10:00,23.29,23.3,23.22,23.25,73500.0,19.0096,19.0178,18.9525,18.977,73500.0
2012-10-17 13:20:00,23.25,23.26,23.21,23.23,114400.0,18.977,18.9851,18.9443,18.9606,114400.0
2012-10-17 13:30:00,23.23,23.25,23.21,23.21,46100.0,18.9606,18.977,18.9443,18.9443,46100.0
2012-10-17 13:40:00,23.2,23.21,23.06,23.06,83900.0,18.9362,18.9443,18.8219,18.8219,83900.0
2012-10-17 13:50:00,23.07,23.12,23.04,23.12,41600.0,18.8301,18.8709,18.8056,18.8709,41600.0
2012-10-17 14:00:00,23.12,23.13,23.08,23.12,30900.0,18.8709,18.879,18.8382,18.8709,30900.0
2012-10-17 14:10:00,23.12,23.21,23.11,23.2,34700.0,18.8709,18.9443,18.8627,18.9362,34700.0
2012-10-17 14:20:00,23.2,23.23,23.2,23.2,32300.0,18.9362,18.9606,18.9362,18.9362,32300.0
2012-10-17 14:30:00,23.2,23.2,23.13,23.13,38300.0,18.9362,18.9362,18.879,18.879,38300.0
2012-10-17 14:40:00,23.12,23.22,23.12,23.21,41900.0,18.8709,18.9525,18.8709,18.9443,41900.0
2012-10-17 14:50:00,23.21,23.22,23.17,23.18,41600.0,18.9443,18.9525,18.9117,18.9198,41600.0
2012-10-17 15:00:00,23.18,23.22,23.16,23.22,47500.0,18.9198,18.9525,18.9035,18.9525,47500.0
2012-10-17 15:10:00,23.22,23.29,23.22,23.26,63500.0,18.9525,19.0096,18.9525,18.9851,63500.0
2012-10-17 15:20:00,23.26,23.27,23.23,23.23,49700.0,18.9851,18.9933,18.9606,18.9606,49700.0
2012-10-17 15:30:00,23.24,23.25,23.19,23.19,105700.0,18.9688,18.977,18.928,18.928,105700.0
2012-10-17 15:40:00,23.2,23.22,23.14,23.14,155000.0,18.9362,18.9525,18.8872,18.8872,155000.0
2012-10-17 15:50:00,23.14,23.15,23.11,23.14,206400.0,18.8872,18.8953,18.8627,18.8872,206400.0
2012-10-18 09:30:00,23.06,23.1,22.81,22.82,138900.0,18.8219,18.8545,18.6178,18.626,138900.0
2012-10-18 09:40:00,22.81,22.91,22.61,22.78,127700.0,18.6178,18.6995,18.4546,18.5934,127700.0
2012-10-18 09:50:00,22.78,22.93,22.72,22.91,73000.0,18.5934,18.7158,18.5444,18.6995,73000.0
2012-10-18 10:00:00,22.9,23.03,22.87,22.87,76000.0,18.6913,18.7974,18.6668,18.6668,76000.0
2012-10-18 10:10:00,22.89,22.9,22.64,22.65,63700.0,18.6831,18.6913,18.4791,18.4872,63700.0
2012-10-18 10:20:00,22.65,22.68,22.61,22.65,96100.0,18.4872,18.5117,18.4546,18.4872,96100.0
2012-10-18 10:30:00,22.64,22.75,22.63,22.73,61500.0,18.4791,18.5689,18.4709,18.5525,61500.0
2012-10-18 10:40:00,22.72,22.78,22.69,22.78,57500.0,18.5444,18.5934,18.5199,18.5934,57500.0
2012-10-18 10:50:00,22.78,22.83,22.75,22.83,41200.0,18.5934,18.6342,18.5689,18.6342,41200.0
2012-10-18 11:00:00,22.83,22.92,22.83,22.84,53000.0,18.6342,18.7076,18.6342,18.6423,53000.0
2012-10-18 11:10:00,22.84,22.9,22.84,22.89,32000.0,18.6423,18.6913,18.6423,18.6831,32000.0
2012-10-18 11:20:00,22.89,22.9,22.85,22.88,51000.0,18.6831,18.6913,18.6505,18.675,51000.0
2012-10-18 11:30:00,22.87,22.97,22.85,22.97,57100.0,18.6668,18.7484,18.6505,18.7484,57100.0
2012-10-18 11:40:00,22.97,23.01,22.96,22.97,54900.0,18.7484,18.7811,18.7403,18.7484,54900.0
2012-10-18 11:50:00,22.97,23.0,22.93,22.99,50500.0,18.7484,18.7729,18.7158,18.7648,50500.0
2012-10-18 12:00:00,23.0,23.06,23.0,23.02,55600.0,18.7729,18.8219,18.7729,18.7892,55600.0
2012-10-18 12:10:00,23.03,23.05,23.02,23.02,34800.0,18.7974,18.8137,18.7892,18.7892,34800.0
2012-10-18 12:20:00,23.02,23.02,22.96,23.0,32200.0,18.7892,18.7892,18.7403,18.7729,32200.0
2012-10-18 12:30:00,22.98,22.99,22.88,22.95,113400.0,18.7566,18.7648,18.675,18.7321,113400.0
2012-10-18 12:40:00,22.96,23.0,22.95,22.96,24300.0,18.7403,18.7729,18.7321,18.7403,24300.0
2012-10-18 12:50:00,22.95,23.0,22.85,22.91,35400.0,18.7321,18.7729,18.6505,18.6995,35400.0
2012-10-18 13:00:00,22.92,22.94,22.75,22.75,85600.0,18.7076,18.7239,18.5689,18.5689,85600.0
2012-10-18 13:10:00,22.76,22.77,22.68,22.7,67400.0,18.577,18.5852,18.5117,18.5281,67400.0
2012-10-18 13:20:00,22.7,22.77,22.65,22.74,49900.0,18.5281,18.5852,18.4872,18.5607,49900.0
2012-10-18 13:30:00,22.73,22.75,22.66,22.66,42400.0,18.5525,18.5689,18.4954,18.4954,42400.0
2012-10-18 13:40:00,22.68,22.69,22.54,22.56,123500.0,18.5117,18.5199,18.3975,18.4138,123500.0
2012-10-18 13:50:00,22.57,22.64,22.57,22.62,17900.0,18.4219,18.4791,18.4219,18.4628,17900.0
2012-10-18 14:00:00,22.61,22.65,22.6,22.62,34700.0,18.4546,18.4872,18.4464,18.4628,34700.0
2012-10-18 14:10:00,22.63,22.65,22.6,22.63,18300.0,18.4709,18.4872,18.4464,18.4709,18300.0
2012-10-18 14:20:00,22.63,22.64,22.57,22.57,39100.0,18.4709,18.4791,18.4219,18.4219,39100.0
2012-10-18 14:30:00,22.58,22.62,22.56,22.6,81500.0,18.4301,18.4628,18.4138,18.4464,81500.0
2012-10-18 14:40:00,22.6,22.6,22.53,22.54,67100.0,18.4464,18.4464,18.3893,18.3975,67100.0
2012-10-18 14:50:00,22.55,22.58,22.52,22.55,65800.0,18.4056,18.4301,18.3811,18.4056,65800.0
2012-10-18 15:00:00,22.56,22.6,22.52,22.6,52600.0,18.4138,18.4464,18.3811,18.4464,52600.0
2012-10-18 15:10:00,22.6,22.62,22.58,22.6,56800.0,18.4464,18.4628,18.4301,18.4464,56800.0
2012-10-18 15:20:00,22.6,22.68,22.58,22.62,100200.0,18.4464,18.5117,18.4301,18.4628,100200.0
2012-10-18 15:30:00,22.61,22.64,22.61,22.63,129600.0,18.4546,18.4791,18.4546,18.4709,129600.0
2012-10-18 15:40:00,22.63,22.63,22.57,22.61,155000.0,18.4709,18.4709,18.4219,18.4546,155000.0
2012-10-18 15:50:00,22.6,22.61,22.53,22.55,255800.0,18.4464,18.4546,18.3893,18.4056,255800.0
2012-10-19 09:30:00,22.56,22.56,22.28,22.43,101700.0,18.4138,18.4138,18.1852,18.3077,101700.0
2012-10-19 09:40:00,22.43,22.45,22.26,22.33,77200.0,18.3077,18.324,18.1689,18.2261,77200.0
2012-10-19 09:50:00,22.33,22.47,22.32,22.44,71000.0,18.2261,18.3403,18.2179,18.3158,71000.0
2012-10-19 10:00:00,22.42,22.47,22.4,22.47,39000.0,18.2995,18.3403,18.2832,18.3403,39000.0
2012-10-19 10:10:00,22.46,22.47,22.35,22.42,104800.0,18.3322,18.3403,18.2424,18.2995,104800.0
2012-10-19 10:20:00,22.4,22.44,22.38,22.42,62100.0,18.2832,18.3158,18.2669,18.2995,62100.0
2012-10-19 10:30:00,22.41,22.43,22.35,22.4,62300.0,18.2914,18.3077,18.2424,18.2832,62300.0
2012-10-19 10:40:00,22.41,22.43,22.36,22.37,120200.0,18.2914,18.3077,18.2505,18.2587,120200.0
2012-10-19 10:50:00,22.37,22.43,22.35,22.41,47000.0,18.2587,18.3077,18.2424,18.2914,47000.0
2012-10-19 11:00:00,22.42,22.42,22.36,22.38,68000.0,18.2995,18.2995,18.2505,18.2669,68000.0
2012-10-19 11:10:00,22.38,22.38,22.25,22.3,163300.0,18.2669,18.2669,18.1608,18.2016,163300.0
2012-10-19 11:20:00,22.3,22.33,22.28,22.32,46600.0,18.2016,18.2261,18.1852,18.2179,46600.0
2012-10-19 11:30:00,22.32,22.34,22.3,22.3,41200.0,18.2179,18.2342,18.2016,18.2016,41200.0
2012-10-19 11:40:00,22.3,22.32,22.25,22.25,32200.0,18.2016,18.2179,18.1608,18.1608,32200.0
2012-10-19 11:50:00,22.26,22.29,22.2,22.28,75600.0,18.1689,18.1934,18.1199,18.1852,75600.0
2012-10-19 12:00:00,22.3,22.3,22.27,22.28,33800.0,18.2016,18.2016,18.1771,18.1852,33800.0
2012-10-19 12:10:00,22.29,22.3,22.2,22.2,67900.0,18.1934,18.2016,18.1199,18.1199,67900.0
2012-10-19 12:20:00,22.21,22.29,22.18,22.2,70400.0,18.1281,18.1934,18.1036,18.1199,70400.0
2012-10-19 12:30:00,22.2,22.26,22.2,22.24,71200.0,18.1199,18.1689,18.1199,18.1526,71200.0
2012-10-19 12:40:00,22.24,22.29,22.21,22.27,79600.0,18.1526,18.1934,18.1281,18.1771,79600.0
2012-10-19 12:50:00,22.28,22.3,22.25,22.25,23500.0,18.1852,18.2016,18.1608,18.1608,23500.0
2012-10-19 13:00:00,22.25,22.29,22.21,22.28,27600.0,18.1608,18.1934,18.1281,18.1852,27600.0
2012-10-19 13:10:00,22.29,22.3,22.27,22.28,90900.0,18.1934,18.2016,18.1771,18.1852,90900.0
2012-10-19 13:20:00,22.28,22.29,22.24,22.25,31200.0,18.1852,18.1934,18.1526,18.1608,31200.0
2012-10-19 13:30:00,22.26,22.28,22.23,22.24,56400.0,18.1689,18.1852,18.1444,18.1526,56400.0
2012-10-19 13:40:00,22.23,22.24,22.12,22.14,107500.0,18.1444,18.1526,18.0546,18.071,107500.0
2012-10-19 13:50:00,22.15,22.23,22.15,22.22,66700.0,18.0791,18.1444,18.0791,18.1363,66700.0
2012-10-19 14:00:00,22.22,22.26,22.22,22.23,63900.0,18.1363,18.1689,18.1363,18.1444,63900.0
2012-10-19 14:10:00,22.23,22.27,22.21,22.23,75500.0,18.1444,18.1771,18.1281,18.1444,75500.0
2012-10-19 14:20:00,22.24,22.24,22.18,22.21,79700.0,18.1526,18.1526,18.1036,18.1281,79700.0
2012-10-19 14:30:00,22.21,22.27,22.18,22.23,67000.0,18.1281,18.1771,18.1036,18.1444,67000.0
2012-10-19 14:40:00,22.22,22.22,22.18,22.19,91300.0,18.1363,18.1363,18.1036,18.1118,91300.0
2012-10-19 14:50:00,22.2,22.2,22.12,22.13,70200.0,18.1199,18.1199,18.0546,18.0628,70200.0
2012-10-19 15:00:00,22.12,22.17,22.11,22.14,67800.0,18.0546,18.0955,18.0465,18.071,67800.0
2012-10-19 15:10:00,22.14,22.2,22.12,22.18,95200.0,18.071,18.1199,18.0546,18.1036,95200.0
2012-10-19 15:20:00,22.18,22.22,22.14,22.14,115300.0,18.1036,18.1363,18.071,18.071,115300.0
2012-10-19 15:30:00,22.15,22.21,22.14,22.19,119100.0,18.0791,18.1281,18.071,18.1118,119100.0
2012-10-19 15:40:00,22.19,22.2,22.14,22.15,190400.0,18.1118,18.1199,18.071,18.0791,190400.0
2012-10-19 15:50:00,22.15,22.22,22.12,22.14,610000.0,18.0791,18.1363,18.0546,18.071,610000.0
2012-10-22 09:30:00,22.1,22.18,21.98,22.12,186700.0,18.0383,18.1036,17.9404,18.0546,186700.0
2012-10-22 09:40:00,22.12,22.23,22.08,22.09,97900.0,18.0546,18.1444,18.022,18.0302,97900.0
2012-10-22 09:50:00,22.1,22.14,21.99,22.11,328900.0,18.0383,18.071,17.9485,18.0465,328900.0
2012-10-22 10:00:00,22.09,22.27,22.09,22.25,115000.0,18.0302,18.1771,18.0302,18.1608,115000.0
2012-10-22 10:10:00,22.27,22.33,22.21,22.21,114800.0,18.1771,18.2261,18.1281,18.1281,114800.0
2012-10-22 10:20:00,22.23,22.35,22.23,22.32,337000.0,18.1444,18.2424,18.1444,18.2179,337000.0
2012-10-22 10:30:00,22.33,22.38,22.31,22.31,198200.0,18.2261,18.2669,18.2097,18.2097,198200.0
2012-10-22 10:40:00,22.31,22.33,22.25,22.33,138100.0,18.2097,18.2261,18.1608,18.2261,138100.0
2012-10-22 10:50:00,22.33,22.37,22.28,22.33,62400.0,18.2261,18.2587,18.1852,18.2261,62400.0
2012-10-22 11:00:00,22.33,22.4,22.29,22.38,77700.0,18.2261,18.2832,18.1934,18.2669,77700.0
2012-10-22 11:10:00,22.37,22.38,22.29,22.31,67100.0,18.2587,18.2669,18.1934,18.2097,67100.0
2012-10-22 11:20:00,22.31,22.36,22.29,22.34,106800.0,18.2097,18.2505,18.1934,18.2342,106800.0
2012-10-22 11:30:00,22.34,22.42,22.34,22.41,177600.0,18.2342,18.2995,18.2342,18.2914,177600.0
2012-10-22 11:40:00,22.4,22.52,22.4,22.5,82000.0,18.2832,18.3811,18.2832,18.3648,82000.0
2012-10-22 11:50:00,22.49,22.5,22.39,22.39,87600.0,18.3566,18.3648,18.275,18.275,87600.0
2012-10-22 12:00:00,22.39,22.49,22.37,22.47,61100.0,18.275,18.3566,18.2587,18.3403,61100.0
2012-10-22 12:10:00,22.47,22.5,22.41,22.42,53600.0,18.3403,18.3648,18.2914,18.2995,53600.0
2012-10-22 12:20:00,22.41,22.48,22.4,22.44,32900.0,18.2914,18.3485,18.2832,18.3158,32900.0
2012-10-22 12:30:00,22.44,22.46,22.39,22.44,35400.0,18.3158,18.3322,18.275,18.3158,35400.0
2012-10-22 12:40:00,22.44,22.44,22.36,22.37,41900.0,18.3158,18.3158,18.2505,18.2587,41900.0
2012-10-22 12:50:00,22.38,22.43,22.37,22.41,26900.0,18.2669,18.3077,18.2587,18.2914,26900.0
2012-10-22 13:00:00,22.41,22.45,22.4,22.44,42500.0,18.2914,18.324,18.2832,18.3158,42500.0
2012-10-22 13:10:00,22.45,22.45,22.37,22.41,63300.0,18.324,18.324,18.2587,18.2914,63300.0
2012-10-22 13:20:00,22.41,22.41,22.32,22.35,92600.0,18.2914,18.2914,18.2179,18.2424,92600.0
2012-10-22 13:30:00,22.35,22.38,22.29,22.29,151100.0,18.2424,18.2669,18.1934,18.1934,151100.0
2012-10-22 13:40:00,22.31,22.35,22.28,22.33,146200.0,18.2097,18.2424,18.1852,18.2261,146200.0
2012-10-22 13:50:00,22.33,22.33,22.25,22.28,63900.0,18.2261,18.2261,18.1608,18.1852,63900.0
2012-10-22 14:00:00,22.28,22.34,22.28,22.3,58400.0,18.1852,18.2342,18.1852,18.2016,58400.0
2012-10-22 14:10:00,22.3,22.41,22.29,22.38,49200.0,18.2016,18.2914,18.1934,18.2669,49200.0
2012-10-22 14:20:00,22.38,22.38,22.31,22.31,65200.0,18.2669,18.2669,18.2097,18.2097,65200.0
2012-10-22 14:30:00,22.31,22.39,22.31,22.32,58100.0,18.2097,18.275,18.2097,18.2179,58100.0
2012-10-22 14:40:00,22.32,22.39,22.31,22.34,47400.0,18.2179,18.275,18.2097,18.2342,47400.0
2012-10-22 14:50:00,22.35,22.37,22.34,22.37,30300.0,18.2424,18.2587,18.2342,18.2587,30300.0
2012-10-22 15:00:00,22.37,22.41,22.34,22.41,194100.0,18.2587,18.2914,18.2342,18.2914,194100.0
2012-10-22 15:10:00,22.4,22.52,22.4,22.48,126100.0,18.2832,18.3811,18.2832,18.3485,126100.0
2012-10-22 15:20:00,22.47,22.51,22.42,22.51,58100.0,18.3403,18.373,18.2995,18.373,58100.0
2012-10-22 15:30:00,22.5,22.53,22.46,22.52,92100.0,18.3648,18.3893,18.3322,18.3811,92100.0
2012-10-22 15:40:00,22.52,22.53,22.45,22.52,131800.0,18.3811,18.3893,18.324,18.3811,131800.0
2012-10-22 15:50:00,22.52,22.62,22.51,22.6,244600.0,18.3811,18.4628,18.373,18.4464,244600.0
2012-10-23 09:30:00,22.23,22.47,22.1,22.13,129200.0,18.1444,18.3403,18.0383,18.0628,129200.0
2012-10-23 09:40:00,22.14,22.32,22.14,22.32,56600.0,18.071,18.2179,18.071,18.2179,56600.0
2012-10-23 09:50:00,22.32,22.33,22.23,22.28,74800.0,18.2179,18.2261,18.1444,18.1852,74800.0
2012-10-23 10:00:00,22.26,22.45,22.23,22.38,71100.0,18.1689,18.324,18.1444,18.2669,71100.0
2012-10-23 10:10:00,22.37,22.4,22.27,22.38,64100.0,18.2587,18.2832,18.1771,18.2669,64100.0
2012-10-23 10:20:00,22.37,22.45,22.33,22.34,54700.0,18.2587,18.324,18.2261,18.2342,54700.0
2012-10-23 10:30:00,22.34,22.34,22.21,22.25,125100.0,18.2342,18.2342,18.1281,18.1608,125100.0
2012-10-23 10:40:00,22.24,22.3,22.22,22.26,62200.0,18.1526,18.2016,18.1363,18.1689,62200.0
2012-10-23 10:50:00,22.25,22.34,22.25,22.34,56600.0,18.1608,18.2342,18.1608,18.2342,56600.0
2012-10-23 11:00:00,22.33,22.34,22.3,22.32,49000.0,18.2261,18.2342,18.2016,18.2179,49000.0
2012-10-23 11:10:00,22.32,22.36,22.28,22.28,60100.0,18.2179,18.2505,18.1852,18.1852,60100.0
2012-10-23 11:20:00,22.29,22.3,22.2,22.21,161500.0,18.1934,18.2016,18.1199,18.1281,161500.0
2012-10-23 11:30:00,22.21,22.22,22.14,22.15,88100.0,18.1281,18.1363,18.071,18.0791,88100.0
2012-10-23 11:40:00,22.15,22.22,22.13,22.21,67300.0,18.0791,18.1363,18.0628,18.1281,67300.0
2012-10-23 11:50:00,22.21,22.28,22.21,22.24,75800.0,18.1281,18.1852,18.1281,18.1526,75800.0
2012-10-23 12:00:00,22.24,22.34,22.24,22.3,110700.0,18.1526,18.2342,18.1526,18.2016,110700.0
2012-10-23 12:10:00,22.3,22.42,22.3,22.42,64400.0,18.2016,18.2995,18.2016,18.2995,64400.0
2012-10-23 12:20:00,22.41,22.42,22.34,22.41,78800.0,18.2914,18.2995,18.2342,18.2914,78800.0
2012-10-23 12:30:00,22.41,22.64,22.4,22.55,78800.0,18.2914,18.4791,18.2832,18.4056,78800.0
2012-10-23 12:40:00,22.54,22.77,22.54,22.68,145100.0,18.3975,18.5852,18.3975,18.5117,145100.0
2012-10-23 12:50:00,22.69,22.75,22.6,22.61,134900.0,18.5199,18.5689,18.4464,18.4546,134900.0
2012-10-23 13:00:00,22.62,22.66,22.59,22.6,221900.0,18.4628,18.4954,18.4383,18.4464,221900.0
2012-10-23 13:10:00,22.6,22.68,22.54,22.6,169200.0,18.4464,18.5117,18.3975,18.4464,169200.0
2012-10-23 13:20:00,22.6,22.66,22.57,22.64,63100.0,18.4464,18.4954,18.4219,18.4791,63100.0
2012-10-23 13:30:00,22.63,22.69,22.63,22.67,36600.0,18.4709,18.5199,18.4709,18.5036,36600.0
2012-10-23 13:40:00,22.67,22.68,22.61,22.61,51700.0,18.5036,18.5117,18.4546,18.4546,51700.0
2012-10-23 13:50:00,22.62,22.64,22.58,22.63,57200.0,18.4628,18.4791,18.4301,18.4709,57200.0
2012-10-23 14:00:00,22.63,22.66,22.6,22.63,45500.0,18.4709,18.4954,18.4464,18.4709,45500.0
2012-10-23 14:10:00,22.62,22.64,22.45,22.5,129100.0,18.4628,18.4791,18.324,18.3648,129100.0
2012-10-23 14:20:00,22.5,22.55,22.49,22.54,50600.0,18.3648,18.4056,18.3566,18.3975,50600.0
2012-10-23 14:30:00,22.53,22.56,22.49,22.54,79700.0,18.3893,18.4138,18.3566,18.3975,79700.0
2012-10-23 14:40:00,22.55,22.6,22.53,22.57,85300.0,18.4056,18.4464,18.3893,18.4219,85300.0
2012-10-23 14:50:00,22.57,22.58,22.53,22.58,40300.0,18.4219,18.4301,18.3893,18.4301,40300.0
2012-10-23 15:00:00,22.58,22.66,22.58,22.66,91300.0,18.4301,18.4954,18.4301,18.4954,91300.0
2012-10-23 15:10:00,22.65,22.67,22.6,22.66,95500.0,18.4872,18.5036,18.4464,18.4954,95500.0
2012-10-23 15:20:00,22.67,22.73,22.64,22.66,97200.0,18.5036,18.5525,18.4791,18.4954,97200.0
2012-10-23 15:30:00,22.65,22.68,22.62,22.64,128700.0,18.4872,18.5117,18.4628,18.4791,128700.0
2012-10-23 15:40:00,22.63,22.66,22.59,22.63,136400.0,18.4709,18.4954,18.4383,18.4709,136400.0
2012-10-23 15:50:00,22.64,22.75,22.63,22.71,214700.0,18.4791,18.5689,18.4709,18.5362,214700.0
2012-10-24 09:30:00,23.1,23.17,23.04,23.12,163400.0,18.8545,18.9117,18.8056,18.8709,163400.0
2012-10-24 09:40:00,23.15,23.15,23.02,23.05,110000.0,18.8953,18.8953,18.7892,18.8137,110000.0
2012-10-24 09:50:00,23.05,23.06,22.91,22.98,71300.0,18.8137,18.8219,18.6995,18.7566,71300.0
2012-10-24 10:00:00,22.98,23.0,22.78,22.81,85700.0,18.7566,18.7729,18.5934,18.6178,85700.0
2012-10-24 10:10:00,22.83,22.94,22.78,22.8,63700.0,18.6342,18.7239,18.5934,18.6097,63700.0
2012-10-24 10:20:00,22.8,22.95,22.79,22.88,89600.0,18.6097,18.7321,18.6015,18.675,89600.0
2012-10-24 10:30:00,22.87,23.04,22.87,22.93,126600.0,18.6668,18.8056,18.6668,18.7158,126600.0
2012-10-24 10:40:00,22.92,22.95,22.85,22.88,91800.0,18.7076,18.7321,18.6505,18.675,91800.0
2012-10-24 10:50:00,22.88,22.9,22.83,22.88,71000.0,18.675,18.6913,18.6342,18.675,71000.0
2012-10-24 11:00:00,22.88,22.92,22.75,22.78,112400.0,18.675,18.7076,18.5689,18.5934,112400.0
2012-10-24 11:10:00,22.79,22.8,22.72,22.79,54400.0,18.6015,18.6097,18.5444,18.6015,54400.0
2012-10-24 11:20:00,22.79,22.81,22.75,22.77,34300.0,18.6015,18.6178,18.5689,18.5852,34300.0
2012-10-24 11:30:00,22.77,22.78,22.7,22.74,39300.0,18.5852,18.5934,18.5281,18.5607,39300.0
2012-10-24 11:40:00,22.73,22.76,22.68,22.7,34900.0,18.5525,18.577,18.5117,18.5281,34900.0
2012-10-24 11:50:00,22.69,22.73,22.68,22.73,71600.0,18.5199,18.5525,18.5117,18.5525,71600.0
2012-10-24 12:00:00,22.73,22.75,22.68,22.69,57800.0,18.5525,18.5689,18.5117,18.5199,57800.0
2012-10-24 12:10:00,22.68,22.73,22.68,22.72,45200.0,18.5117,18.5525,18.5117,18.5444,45200.0
2012-10-24 12:20:00,22.71,22.71,22.67,22.7,41900.0,18.5362,18.5362,18.5036,18.5281,41900.0
2012-10-24 12:30:00,22.7,22.74,22.69,22.7,43500.0,18.5281,18.5607,18.5199,18.5281,43500.0
2012-10-24 12:40:00,22.71,22.78,22.7,22.77,82500.0,18.5362,18.5934,18.5281,18.5852,82500.0
2012-10-24 12:50:00,22.77,22.77,22.74,22.75,11900.0,18.5852,18.5852,18.5607,18.5689,11900.0
2012-10-24 13:00:00,22.74,22.77,22.7,22.7,14800.0,18.5607,18.5852,18.5281,18.5281,14800.0
2012-10-24 13:10:00,22.7,22.73,22.69,22.71,36400.0,18.5281,18.5525,18.5199,18.5362,36400.0
2012-10-24 13:20:00,22.71,22.75,22.71,22.71,21000.0,18.5362,18.5689,18.5362,18.5362,21000.0
2012-10-24 13:30:00,22.72,22.73,22.69,22.71,19800.0,18.5444,18.5525,18.5199,18.5362,19800.0
2012-10-24 13:40:00,22.72,22.74,22.71,22.72,10900.0,18.5444,18.5607,18.5362,18.5444,10900.0
2012-10-24 13:50:00,22.73,22.76,22.72,22.73,17500.0,18.5525,18.577,18.5444,18.5525,17500.0
2012-10-24 14:00:00,22.74,22.79,22.74,22.78,25100.0,18.5607,18.6015,18.5607,18.5934,25100.0
2012-10-24 14:10:00,22.78,22.83,22.71,22.75,66800.0,18.5934,18.6342,18.5362,18.5689,66800.0
2012-10-24 14:20:00,22.75,22.81,22.71,22.78,44700.0,18.5689,18.6178,18.5362,18.5934,44700.0
2012-10-24 14:30:00,22.78,22.81,22.73,22.78,52400.0,18.5934,18.6178,18.5525,18.5934,52400.0
2012-10-24 14:40:00,22.78,22.82,22.75,22.78,62800.0,18.5934,18.626,18.5689,18.5934,62800.0
2012-10-24 14:50:00,22.77,22.81,22.75,22.75,55900.0,18.5852,18.6178,18.5689,18.5689,55900.0
2012-10-24 15:00:00,22.74,22.76,22.66,22.67,97200.0,18.5607,18.577,18.4954,18.5036,97200.0
2012-10-24 15:10:00,22.67,22.69,22.61,22.62,62100.0,18.5036,18.5199,18.4546,18.4628,62100.0
2012-10-24 15:20:00,22.62,22.69,22.59,22.68,87600.0,18.4628,18.5199,18.4383,18.5117,87600.0
2012-10-24 15:30:00,22.69,22.69,22.63,22.65,61300.0,18.5199,18.5199,18.4709,18.4872,61300.0
2012-10-24 15:40:00,22.65,22.67,22.62,22.63,126300.0,18.4872,18.5036,18.4628,18.4709,126300.0
2012-10-24 15:50:00,22.63,22.72,22.62,22.69,181500.0,18.4709,18.5444,18.4628,18.5199,181500.0
2012-10-25 09:30:00,23.44,23.84,23.22,23.65,443700.0,19.1321,19.4585,18.9525,19.3035,443700.0
2012-10-25 09:40:00,23.66,23.7,23.36,23.39,179400.0,19.3116,19.3443,19.0668,19.0912,179400.0
2012-10-25 09:50:00,23.4,23.5,23.34,23.42,182800.0,19.0994,19.181,19.0504,19.1157,182800.0
2012-10-25 10:00:00,23.41,23.62,23.36,23.48,206500.0,19.1076,19.279,19.0668,19.1647,206500.0
2012-10-25 10:10:00,23.48,23.57,23.46,23.56,95600.0,19.1647,19.2382,19.1484,19.23,95600.0
2012-10-25 10:20:00,23.57,23.6,23.31,23.31,197000.0,19.2382,19.2626,19.0259,19.0259,197000.0
2012-10-25 10:30:00,23.31,23.39,23.31,23.35,73000.0,19.0259,19.0912,19.0259,19.0586,73000.0
2012-10-25 10:40:00,23.35,23.46,23.34,23.41,84600.0,19.0586,19.1484,19.0504,19.1076,84600.0
2012-10-25 10:50:00,23.4,23.41,23.3,23.35,102800.0,19.0994,19.1076,19.0178,19.0586,102800.0
2012-10-25 11:00:00,23.35,23.47,23.33,23.34,132600.0,19.0586,19.1565,19.0423,19.0504,132600.0
2012-10-25 11:10:00,23.35,23.35,23.24,23.27,104000.0,19.0586,19.0586,18.9688,18.9933,104000.0
2012-10-25 11:20:00,23.27,23.27,23.08,23.09,144400.0,18.9933,18.9933,18.8382,18.8464,144400.0
2012-10-25 11:30:00,23.1,23.17,23.09,23.11,110100.0,18.8545,18.9117,18.8464,18.8627,110100.0
2012-10-25 11:40:00,23.11,23.14,23.05,23.08,95200.0,18.8627,18.8872,18.8137,18.8382,95200.0
2012-10-25 11:50:00,23.08,23.12,23.02,23.04,75700.0,18.8382,18.8709,18.7892,18.8056,75700.0
2012-10-25 12:00:00,23.04,23.05,22.94,23.03,54800.0,18.8056,18.8137,18.7239,18.7974,54800.0
2012-10-25 12:10:00,23.04,23.04,22.89,22.89,50600.0,18.8056,18.8056,18.6831,18.6831,50600.0
2012-10-25 12:20:00,22.89,22.91,22.86,22.89,38600.0,18.6831,18.6995,18.6586,18.6831,38600.0
2012-10-25 12:30:00,22.9,22.92,22.85,22.89,49400.0,18.6913,18.7076,18.6505,18.6831,49400.0
2012-10-25 12:40:00,22.89,22.9,22.8,22.85,73900.0,18.6831,18.6913,18.6097,18.6505,73900.0
2012-10-25 12:50:00,22.85,22.92,22.78,22.91,99100.0,18.6505,18.7076,18.5934,18.6995,99100.0
2012-10-25 13:00:00,22.9,22.95,22.85,22.85,82900.0,18.6913,18.7321,18.6505,18.6505,82900.0
2012-10-25 13:10:00,22.85,22.93,22.84,22.84,46600.0,18.6505,18.7158,18.6423,18.6423,46600.0
2012-10-25 13:20:00,22.85,22.91,22.83,22.87,67600.0,18.6505,18.6995,18.6342,18.6668,67600.0
2012-10-25 13:30:00,22.88,22.91,22.83,22.89,54900.0,18.675,18.6995,18.6342,18.6831,54900.0
2012-10-25 13:40:00,22.88,22.91,22.88,22.9,51200.0,18.675,18.6995,18.675,18.6913,51200.0
2012-10-25 13:50:00,22.9,22.94,22.88,22.94,41300.0,18.6913,18.7239,18.675,18.7239,41300.0
2012-10-25 14:00:00,22.94,22.97,22.88,22.93,67700.0,18.7239,18.7484,18.675,18.7158,67700.0
2012-10-25 14:10:00,22.93,22.95,22.86,22.9,42700.0,18.7158,18.7321,18.6586,18.6913,42700.0
2012-10-25 14:20:00,22.9,22.92,22.83,22.84,62500.0,18.6913,18.7076,18.6342,18.6423,62500.0
2012-10-25 14:30:00,22.84,22.89,22.84,22.87,67600.0,18.6423,18.6831,18.6423,18.6668,67600.0
2012-10-25 14:40:00,22.87,22.93,22.87,22.93,81800.0,18.6668,18.7158,18.6668,18.7158,81800.0
2012-10-25 14:50:00,22.91,22.91,22.83,22.87,73700.0,18.6995,18.6995,18.6342,18.6668,73700.0
2012-10-25 15:00:00,22.87,22.89,22.8,22.83,64900.0,18.6668,18.6831,18.6097,18.6342,64900.0
2012-10-25 15:10:00,22.84,22.9,22.83,22.83,70000.0,18.6423,18.6913,18.6342,18.6342,70000.0
2012-10-25 15:20:00,22.83,22.87,22.8,22.83,102100.0,18.6342,18.6668,18.6097,18.6342,102100.0
2012-10-25 15:30:00,22.82,22.85,22.79,22.83,84700.0,18.626,18.6505,18.6015,18.6342,84700.0
2012-10-25 15:40:00,22.83,22.85,22.77,22.77,155900.0,18.6342,18.6505,18.5852,18.5852,155900.0
2012-10-25 15:50:00,22.78,22.87,22.78,22.87,272500.0,18.5934,18.6668,18.5934,18.6668,272500.0
2012-10-26 09:30:00,23.1,23.47,22.95,23.41,195600.0,18.8545,19.1565,18.7321,19.1076,195600.0
2012-10-26 09:40:00,23.44,23.55,23.27,23.35,194300.0,19.1321,19.2218,18.9933,19.0586,194300.0
2012-10-26 09:50:00,23.35,23.39,23.08,23.09,111100.0,19.0586,19.0912,18.8382,18.8464,111100.0
2012-10-26 10:00:00,23.09,23.18,23.0,23.15,89600.0,18.8464,18.9198,18.7729,18.8953,89600.0
2012-10-26 10:10:00,23.16,23.2,23.1,23.12,104000.0,18.9035,18.9362,18.8545,18.8709,104000.0
2012-10-26 10:20:00,23.13,23.16,23.0,23.0,128000.0,18.879,18.9035,18.7729,18.7729,128000.0
2012-10-26 10:30:00,23.0,23.05,22.9,22.99,154100.0,18.7729,18.8137,18.6913,18.7648,154100.0
2012-10-26 10:40:00,22.99,23.0,22.89,22.93,66200.0,18.7648,18.7729,18.6831,18.7158,66200.0
2012-10-26 10:50:00,22.93,22.95,22.86,22.92,53500.0,18.7158,18.7321,18.6586,18.7076,53500.0
2012-10-26 11:00:00,22.92,22.93,22.8,22.84,111800.0,18.7076,18.7158,18.6097,18.6423,111800.0
2012-10-26 11:10:00,22.85,22.88,22.77,22.88,125600.0,18.6505,18.675,18.5852,18.675,125600.0
2012-10-26 11:20:00,22.87,22.87,22.79,22.83,87500.0,18.6668,18.6668,18.6015,18.6342,87500.0
2012-10-26 11:30:00,22.82,22.9,22.81,22.9,86200.0,18.626,18.6913,18.6178,18.6913,86200.0
2012-10-26 11:40:00,22.9,22.9,22.76,22.76,55900.0,18.6913,18.6913,18.577,18.577,55900.0
2012-10-26 11:50:00,22.75,22.76,22.67,22.7,94300.0,18.5689,18.577,18.5036,18.5281,94300.0
2012-10-26 12:00:00,22.68,22.7,22.59,22.67,92500.0,18.5117,18.5281,18.4383,18.5036,92500.0
2012-10-26 12:10:00,22.66,22.73,22.66,22.69,46600.0,18.4954,18.5525,18.4954,18.5199,46600.0
2012-10-26 12:20:00,22.69,22.79,22.67,22.79,53600.0,18.5199,18.6015,18.5036,18.6015,53600.0
2012-10-26 12:30:00,22.79,22.8,22.71,22.73,43900.0,18.6015,18.6097,18.5362,18.5525,43900.0
2012-10-26 12:40:00,22.74,22.77,22.69,22.75,51700.0,18.5607,18.5852,18.5199,18.5689,51700.0
2012-10-26 12:50:00,22.76,22.87,22.76,22.85,47000.0,18.577,18.6668,18.577,18.6505,47000.0
2012-10-26 13:00:00,22.86,22.86,22.81,22.83,19800.0,18.6586,18.6586,18.6178,18.6342,19800.0
2012-10-26 13:10:00,22.83,22.88,22.82,22.86,24800.0,18.6342,18.675,18.626,18.6586,24800.0
2012-10-26 13:20:00,22.86,22.86,22.78,22.8,88300.0,18.6586,18.6586,18.5934,18.6097,88300.0
2012-10-26 13:30:00,22.79,22.89,22.75,22.86,100600.0,18.6015,18.6831,18.5689,18.6586,100600.0
2012-10-26 13:40:00,22.86,22.92,22.86,22.89,43300.0,18.6586,18.7076,18.6586,18.6831,43300.0
2012-10-26 13:50:00,22.9,22.93,22.85,22.9,77900.0,18.6913,18.7158,18.6505,18.6913,77900.0
2012-10-26 14:00:00,22.91,22.95,22.86,22.95,38700.0,18.6995,18.7321,18.6586,18.7321,38700.0
2012-10-26 14:10:00,22.94,22.99,22.9,22.98,59000.0,18.7239,18.7648,18.6913,18.7566,59000.0
2012-10-26 14:20:00,22.98,23.06,22.98,23.01,80700.0,18.7566,18.8219,18.7566,18.7811,80700.0
2012-10-26 14:30:00,23.01,23.09,23.0,23.04,54500.0,18.7811,18.8464,18.7729,18.8056,54500.0
2012-10-26 14:40:00,23.04,23.05,23.0,23.01,49500.0,18.8056,18.8137,18.7729,18.7811,49500.0
2012-10-26 14:50:00,23.02,23.05,23.0,23.01,54000.0,18.7892,18.8137,18.7729,18.7811,54000.0
2012-10-26 15:00:00,23.02,23.06,23.01,23.04,50500.0,18.7892,18.8219,18.7811,18.8056,50500.0
2012-10-26 15:10:00,23.05,23.12,23.04,23.12,98100.0,18.8137,18.8709,18.8056,18.8709,98100.0
2012-10-26 15:20:00,23.12,23.17,23.1,23.15,101700.0,18.8709,18.9117,18.8545,18.8953,101700.0
2012-10-26 15:30:00,23.16,23.19,23.1,23.11,127700.0,18.9035,18.928,18.8545,18.8627,127700.0
2012-10-26 15:40:00,23.12,23.19,23.11,23.16,116400.0,18.8709,18.928,18.8627,18.9035,116400.0
2012-10-26 15:50:00,23.16,23.22,23.13,23.19,223900.0,18.9035,18.9525,18.879,18.928,223900.0
2012-10-31 09:30:00,23.06,23.58,23.04,23.34,183200.0,18.8219,19.2463,18.8056,19.0504,183200.0
2012-10-31 09:40:00,23.32,23.4,23.19,23.35,94900.0,19.0341,19.0994,18.928,19.0586,94900.0
2012-10-31 09:50:00,23.35,23.41,23.23,23.4,66400.0,19.0586,19.1076,18.9606,19.0994,66400.0
2012-10-31 10:00:00,23.37,23.39,23.28,23.3,119300.0,19.0749,19.0912,19.0015,19.0178,119300.0
2012-10-31 10:10:00,23.29,23.3,23.22,23.23,176600.0,19.0096,19.0178,18.9525,18.9606,176600.0
2012-10-31 10:20:00,23.23,23.39,23.22,23.24,93400.0,18.9606,19.0912,18.9525,18.9688,93400.0
2012-10-31 10:30:00,23.25,23.26,23.12,23.25,164400.0,18.977,18.9851,18.8709,18.977,164400.0
2012-10-31 10:40:00,23.25,23.38,23.21,23.34,130300.0,18.977,19.0831,18.9443,19.0504,130300.0
2012-10-31 10:50:00,23.33,23.43,23.32,23.42,41500.0,19.0423,19.1239,19.0341,19.1157,41500.0
2012-10-31 11:00:00,23.4,23.49,23.35,23.39,83200.0,19.0994,19.1729,19.0586,19.0912,83200.0
2012-10-31 11:10:00,23.38,23.41,23.33,23.38,78500.0,19.0831,19.1076,19.0423,19.0831,78500.0
2012-10-31 11:20:00,23.38,23.46,23.35,23.39,53100.0,19.0831,19.1484,19.0586,19.0912,53100.0
2012-10-31 11:30:00,23.39,23.44,23.29,23.32,51000.0,19.0912,19.1321,19.0096,19.0341,51000.0
2012-10-31 11:40:00,23.32,23.37,23.25,23.3,38800.0,19.0341,19.0749,18.977,19.0178,38800.0
2012-10-31 11:50:00,23.3,23.36,23.3,23.33,21000.0,19.0178,19.0668,19.0178,19.0423,21000.0
2012-10-31 12:00:00,23.34,23.39,23.25,23.31,53200.0,19.0504,19.0912,18.977,19.0259,53200.0
2012-10-31 12:10:00,23.3,23.37,23.29,23.31,32600.0,19.0178,19.0749,19.0096,19.0259,32600.0
2012-10-31 12:20:00,23.31,23.38,23.3,23.31,27500.0,19.0259,19.0831,19.0178,19.0259,27500.0
2012-10-31 12:30:00,23.3,23.35,23.29,23.32,37000.0,19.0178,19.0586,19.0096,19.0341,37000.0
2012-10-31 12:40:00,23.31,23.31,23.2,23.21,74700.0,19.0259,19.0259,18.9362,18.9443,74700.0
2012-10-31 12:50:00,23.2,23.25,23.0,23.2,153700.0,18.9362,18.977,18.7729,18.9362,153700.0
2012-10-31 13:00:00,23.21,23.22,23.08,23.08,43100.0,18.9443,18.9525,18.8382,18.8382,43100.0
2012-10-31 13:10:00,23.1,23.23,23.1,23.14,50600.0,18.8545,18.9606,18.8545,18.8872,50600.0
2012-10-31 13:20:00,23.15,23.19,23.13,23.13,23300.0,18.8953,18.928,18.879,18.879,23300.0
2012-10-31 13:30:00,23.14,23.23,23.14,23.19,67100.0,18.8872,18.9606,18.8872,18.928,67100.0
2012-10-31 13:40:00,23.19,23.21,23.15,23.15,36100.0,18.928,18.9443,18.8953,18.8953,36100.0
2012-10-31 13:50:00,23.15,23.21,23.12,23.19,53800.0,18.8953,18.9443,18.8709,18.928,53800.0
2012-10-31 14:00:00,23.19,23.21,23.15,23.19,30500.0,18.928,18.9443,18.8953,18.928,30500.0
2012-10-31 14:10:00,23.19,23.21,23.11,23.2,42500.0,18.928,18.9443,18.8627,18.9362,42500.0
2012-10-31 14:20:00,23.2,23.22,23.15,23.16,48300.0,18.9362,18.9525,18.8953,18.9035,48300.0
2012-10-31 14:30:00,23.16,23.21,23.15,23.19,52900.0,18.9035,18.9443,18.8953,18.928,52900.0
2012-10-31 14:40:00,23.19,23.29,23.16,23.26,70600.0,18.928,19.0096,18.9035,18.9851,70600.0
2012-10-31 14:50:00,23.27,23.36,23.21,23.32,58500.0,18.9933,19.0668,18.9443,19.0341,58500.0
2012-10-31 15:00:00,23.31,23.31,23.18,23.23,56300.0,19.0259,19.0259,18.9198,18.9606,56300.0
2012-10-31 15:10:00,23.23,23.29,23.19,23.24,66900.0,18.9606,19.0096,18.928,18.9688,66900.0
2012-10-31 15:20:00,23.24,23.3,23.19,23.27,86200.0,18.9688,19.0178,18.928,18.9933,86200.0
2012-10-31 15:30:00,23.27,23.4,23.27,23.4,126800.0,18.9933,19.0994,18.9933,19.0994,126800.0
2012-10-31 15:40:00,23.4,23.43,23.31,23.35,143800.0,19.0994,19.1239,19.0259,19.0586,143800.0
2012-10-31 15:50:00,23.35,23.4,23.32,23.39,261400.0,19.0586,19.0994,19.0341,19.0912,261400.0
2012-11-01 09:30:00,23.27,23.51,23.15,23.51,116000.0,18.9933,19.1892,18.8953,19.1892,116000.0
2012-11-01 09:40:00,23.51,23.79,23.49,23.75,120500.0,19.1892,19.4177,19.1729,19.3851,120500.0
2012-11-01 09:50:00,23.74,23.88,23.69,23.85,168800.0,19.3769,19.4912,19.3361,19.4667,168800.0
2012-11-01 10:00:00,23.79,24.09,23.79,24.06,184300.0,19.4177,19.6626,19.4177,19.6381,184300.0
2012-11-01 10:10:00,24.07,24.13,23.87,24.01,154300.0,19.6463,19.6952,19.483,19.5973,154300.0
2012-11-01 10:20:00,24.02,24.02,23.96,23.97,97900.0,19.6055,19.6055,19.5565,19.5646,97900.0
2012-11-01 10:30:00,23.98,23.98,23.86,23.88,143200.0,19.5728,19.5728,19.4749,19.4912,143200.0
2012-11-01 10:40:00,23.87,23.89,23.81,23.83,158100.0,19.483,19.4993,19.4341,19.4504,158100.0
2012-11-01 10:50:00,23.84,23.86,23.82,23.84,195800.0,19.4585,19.4749,19.4422,19.4585,195800.0
2012-11-01 11:00:00,23.84,23.85,23.82,23.85,121600.0,19.4585,19.4667,19.4422,19.4667,121600.0
2012-11-01 11:10:00,23.85,23.86,23.82,23.83,92100.0,19.4667,19.4749,19.4422,19.4504,92100.0
2012-11-01 11:20:00,23.83,23.94,23.83,23.9,81200.0,19.4504,19.5402,19.4504,19.5075,81200.0
2012-11-01 11:30:00,23.9,23.98,23.88,23.97,93500.0,19.5075,19.5728,19.4912,19.5646,93500.0
2012-11-01 11:40:00,23.96,24.05,23.96,24.02,182500.0,19.5565,19.6299,19.5565,19.6055,182500.0
2012-11-01 11:50:00,24.02,24.15,24.02,24.14,66500.0,19.6055,19.7116,19.6055,19.7034,66500.0
2012-11-01 12:00:00,24.15,24.21,24.12,24.12,104300.0,19.7116,19.7605,19.6871,19.6871,104300.0
2012-11-01 12:10:00,24.12,24.15,23.98,23.99,103500.0,19.6871,19.7116,19.5728,19.581,103500.0
2012-11-01 12:20:00,23.98,24.01,23.97,23.97,42700.0,19.5728,19.5973,19.5646,19.5646,42700.0
2012-11-01 12:30:00,23.97,23.97,23.88,23.9,121200.0,19.5646,19.5646,19.4912,19.5075,121200.0
2012-11-01 12:40:00,23.9,23.94,23.85,23.94,133900.0,19.5075,19.5402,19.4667,19.5402,133900.0
2012-11-01 12:50:00,23.94,23.95,23.85,23.9,85300.0,19.5402,19.5483,19.4667,19.5075,85300.0
2012-11-01 13:00:00,23.9,23.9,23.83,23.86,73800.0,19.5075,19.5075,19.4504,19.4749,73800.0
2012-11-01 13:10:00,23.86,23.95,23.84,23.86,81100.0,19.4749,19.5483,19.4585,19.4749,81100.0
2012-11-01 13:20:00,23.87,23.87,23.78,23.83,94500.0,19.483,19.483,19.4096,19.4504,94500.0
2012-11-01 13:30:00,23.83,23.88,23.8,23.84,65800.0,19.4504,19.4912,19.4259,19.4585,65800.0
2012-11-01 13:40:00,23.84,23.86,23.78,23.79,69000.0,19.4585,19.4749,19.4096,19.4177,69000.0
2012-11-01 13:50:00,23.79,23.81,23.77,23.78,80400.0,19.4177,19.4341,19.4014,19.4096,80400.0
2012-11-01 14:00:00,23.77,23.8,23.75,23.77,56500.0,19.4014,19.4259,19.3851,19.4014,56500.0
2012-11-01 14:10:00,23.77,23.81,23.75,23.76,55500.0,19.4014,19.4341,19.3851,19.3932,55500.0
2012-11-01 14:20:00,23.75,23.81,23.72,23.8,93700.0,19.3851,19.4341,19.3606,19.4259,93700.0
2012-11-01 14:30:00,23.8,23.81,23.75,23.78,80600.0,19.4259,19.4341,19.3851,19.4096,80600.0
2012-11-01 14:40:00,23.79,23.82,23.77,23.81,73100.0,19.4177,19.4422,19.4014,19.4341,73100.0
2012-11-01 14:50:00,23.81,23.86,23.79,23.81,120600.0,19.4341,19.4749,19.4177,19.4341,120600.0
2012-11-01 15:00:00,23.81,23.89,23.8,23.87,174800.0,19.4341,19.4993,19.4259,19.483,174800.0
2012-11-01 15:10:00,23.86,23.87,23.81,23.83,134500.0,19.4749,19.483,19.4341,19.4504,134500.0
2012-11-01 15:20:00,23.83,23.86,23.78,23.85,215900.0,19.4504,19.4749,19.4096,19.4667,215900.0
2012-11-01 15:30:00,23.85,23.88,23.79,23.86,246500.0,19.4667,19.4912,19.4177,19.4749,246500.0
2012-11-01 15:40:00,23.86,24.01,23.86,24.01,349100.0,19.4749,19.5973,19.4749,19.5973,349100.0
2012-11-01 15:50:00,24.01,24.08,23.98,24.07,549500.0,19.5973,19.6544,19.5728,19.6463,549500.0
2012-11-02 09:30:00,22.41,22.63,22.25,22.35,720000.0,18.2914,18.4709,18.1608,18.2424,720000.0
2012-11-02 09:40:00,22.38,22.44,21.66,21.68,1324400.0,18.2669,18.3158,17.6792,17.6955,1324400.0
2012-11-02 09:50:00,21.67,21.82,21.42,21.66,913700.0,17.6874,17.8098,17.4833,17.6792,913700.0
2012-11-02 10:00:00,21.66,21.8,21.53,21.54,500100.0,17.6792,17.7935,17.5731,17.5812,500100.0
2012-11-02 10:10:00,21.53,21.67,21.3,21.32,655900.0,17.5731,17.6874,17.3854,17.4017,655900.0
2012-11-02 10:20:00,21.32,21.38,21.14,21.29,683900.0,17.4017,17.4507,17.2548,17.3772,683900.0
2012-11-02 10:30:00,21.28,21.28,21.1,21.15,415000.0,17.369,17.369,17.2221,17.2629,415000.0
2012-11-02 10:40:00,21.15,21.15,20.9,21.01,687600.0,17.2629,17.2629,17.0589,17.1487,687600.0
2012-11-02 10:50:00,21.01,21.25,20.98,21.25,549700.0,17.1487,17.3445,17.1242,17.3445,549700.0
2012-11-02 11:00:00,21.25,21.29,21.13,21.16,545700.0,17.3445,17.3772,17.2466,17.2711,545700.0
2012-11-02 11:10:00,21.16,21.17,21.02,21.06,388000.0,17.2711,17.2792,17.1568,17.1895,388000.0
2012-11-02 11:20:00,21.06,21.13,21.0,21.06,261000.0,17.1895,17.2466,17.1405,17.1895,261000.0
2012-11-02 11:30:00,21.05,21.25,21.04,21.16,214600.0,17.1813,17.3445,17.1731,17.2711,214600.0
2012-11-02 11:40:00,21.16,21.16,21.04,21.05,162300.0,17.2711,17.2711,17.1731,17.1813,162300.0
2012-11-02 11:50:00,21.04,21.1,20.96,20.98,227500.0,17.1731,17.2221,17.1078,17.1242,227500.0
2012-11-02 12:00:00,20.96,21.01,20.92,20.93,198600.0,17.1078,17.1487,17.0752,17.0834,198600.0
2012-11-02 12:10:00,20.93,21.0,20.93,21.0,182500.0,17.0834,17.1405,17.0834,17.1405,182500.0
2012-11-02 12:20:00,20.99,21.0,20.93,20.94,211400.0,17.1323,17.1405,17.0834,17.0915,211400.0
2012-11-02 12:30:00,20.94,20.99,20.94,20.97,98800.0,17.0915,17.1323,17.0915,17.116,98800.0
2012-11-02 12:40:00,20.98,20.99,20.96,20.98,128900.0,17.1242,17.1323,17.1078,17.1242,128900.0
2012-11-02 12:50:00,20.97,20.97,20.76,20.77,349400.0,17.116,17.116,16.9446,16.9528,349400.0
2012-11-02 13:00:00,20.77,20.82,20.7,20.74,204300.0,16.9528,16.9936,16.8956,16.9283,204300.0
2012-11-02 13:10:00,20.75,20.98,20.74,20.93,234000.0,16.9364,17.1242,16.9283,17.0834,234000.0
2012-11-02 13:20:00,20.93,20.99,20.87,20.97,168900.0,17.0834,17.1323,17.0344,17.116,168900.0
2012-11-02 13:30:00,20.96,20.98,20.9,20.91,113700.0,17.1078,17.1242,17.0589,17.067,113700.0
2012-11-02 13:40:00,20.91,20.96,20.87,20.87,94700.0,17.067,17.1078,17.0344,17.0344,94700.0
2012-11-02 13:50:00,20.87,20.88,20.72,20.73,205500.0,17.0344,17.0425,16.912,16.9201,205500.0
2012-11-02 14:00:00,20.74,20.84,20.7,20.76,281800.0,16.9283,17.0099,16.8956,16.9446,281800.0
2012-11-02 14:10:00,20.77,20.81,20.71,20.71,175100.0,16.9528,16.9854,16.9038,16.9038,175100.0
2012-11-02 14:20:00,20.71,20.73,20.63,20.68,307600.0,16.9038,16.9201,16.8385,16.8793,307600.0
2012-11-02 14:30:00,20.69,20.69,20.58,20.65,204100.0,16.8875,16.8875,16.7977,16.8548,204100.0
2012-11-02 14:40:00,20.65,20.67,20.52,20.55,243900.0,16.8548,16.8711,16.7487,16.7732,243900.0
2012-11-02 14:50:00,20.55,20.61,20.52,20.58,332700.0,16.7732,16.8222,16.7487,16.7977,332700.0
2012-11-02 15:00:00,20.58,20.65,20.55,20.59,251000.0,16.7977,16.8548,16.7732,16.8058,251000.0
2012-11-02 15:10:00,20.58,20.61,20.42,20.43,507900.0,16.7977,16.8222,16.6671,16.6752,507900.0
2012-11-02 15:20:00,20.43,20.44,20.32,20.33,427300.0,16.6752,16.6834,16.5855,16.5936,427300.0
2012-11-02 15:30:00,20.34,20.34,20.0,20.08,823300.0,16.6018,16.6018,16.3243,16.3896,823300.0
2012-11-02 15:40:00,20.08,20.1,19.75,19.85,1083500.0,16.3896,16.4059,16.1202,16.2018,1083500.0
2012-11-02 15:50:00,19.85,20.06,19.83,19.95,1349100.0,16.2018,16.3732,16.1855,16.2835,1349100.0
2012-11-05 09:30:00,20.21,20.21,19.92,20.0,608400.0,16.4957,16.4957,16.259,16.3243,608400.0
2012-11-05 09:40:00,20.0,20.02,19.62,19.68,436200.0,16.3243,16.3406,16.0141,16.0631,436200.0
2012-11-05 09:50:00,19.67,19.68,19.41,19.54,649600.0,16.0549,16.0631,15.8427,15.9488,649600.0
2012-11-05 10:00:00,19.54,19.62,19.46,19.5,388400.0,15.9488,16.0141,15.8835,15.9162,388400.0
2012-11-05 10:10:00,19.5,19.5,19.31,19.38,321800.0,15.9162,15.9162,15.7611,15.8182,321800.0
2012-11-05 10:20:00,19.38,19.39,19.21,19.28,403100.0,15.8182,15.8264,15.6795,15.7366,403100.0
2012-11-05 10:30:00,19.27,19.54,19.27,19.48,497600.0,15.7284,15.9488,15.7284,15.8998,497600.0
2012-11-05 10:40:00,19.48,19.53,19.45,19.51,245600.0,15.8998,15.9407,15.8754,15.9243,245600.0
2012-11-05 10:50:00,19.51,19.72,19.48,19.7,318800.0,15.9243,16.0957,15.8998,16.0794,318800.0
2012-11-05 11:00:00,19.69,19.87,19.67,19.82,293500.0,16.0712,16.2182,16.0549,16.1774,293500.0
2012-11-05 11:10:00,19.82,19.95,19.82,19.93,194500.0,16.1774,16.2835,16.1774,16.2671,194500.0
2012-11-05 11:20:00,19.93,19.93,19.86,19.9,203100.0,16.2671,16.2671,16.21,16.2427,203100.0
2012-11-05 11:30:00,19.9,20.01,19.9,20.0,282400.0,16.2427,16.3324,16.2427,16.3243,282400.0
2012-11-05 11:40:00,20.0,20.04,19.94,19.98,127400.0,16.3243,16.3569,16.2753,16.308,127400.0
2012-11-05 11:50:00,19.98,20.02,19.95,19.95,113000.0,16.308,16.3406,16.2835,16.2835,113000.0
2012-11-05 12:00:00,19.96,19.97,19.89,19.96,160600.0,16.2916,16.2998,16.2345,16.2916,160600.0
2012-11-05 12:10:00,19.97,20.02,19.96,20.02,74800.0,16.2998,16.3406,16.2916,16.3406,74800.0
2012-11-05 12:20:00,20.02,20.07,20.0,20.05,107200.0,16.3406,16.3814,16.3243,16.3651,107200.0
2012-11-05 12:30:00,20.04,20.15,20.03,20.15,122100.0,16.3569,16.4467,16.3488,16.4467,122100.0
2012-11-05 12:40:00,20.15,20.18,20.12,20.18,119800.0,16.4467,16.4712,16.4222,16.4712,119800.0
2012-11-05 12:50:00,20.18,20.25,20.17,20.2,218600.0,16.4712,16.5283,16.463,16.4875,218600.0
2012-11-05 13:00:00,20.21,20.29,20.19,20.29,91500.0,16.4957,16.561,16.4794,16.561,91500.0
2012-11-05 13:10:00,20.28,20.36,20.25,20.35,112500.0,16.5528,16.6181,16.5283,16.61,112500.0
2012-11-05 13:20:00,20.36,20.43,20.31,20.41,127300.0,16.6181,16.6752,16.5773,16.6589,127300.0
2012-11-05 13:30:00,20.4,20.59,20.4,20.57,548200.0,16.6508,16.8058,16.6508,16.7895,548200.0
2012-11-05 13:40:00,20.56,20.62,20.51,20.55,179000.0,16.7814,16.8303,16.7405,16.7732,179000.0
2012-11-05 13:50:00,20.54,20.55,20.47,20.53,148200.0,16.765,16.7732,16.7079,16.7569,148200.0
2012-11-05 14:00:00,20.53,20.61,20.52,20.54,104600.0,16.7569,16.8222,16.7487,16.765,104600.0
2012-11-05 14:10:00,20.55,20.7,20.55,20.66,197300.0,16.7732,16.8956,16.7732,16.863,197300.0
2012-11-05 14:20:00,20.67,20.69,20.58,20.68,170200.0,16.8711,16.8875,16.7977,16.8793,170200.0
2012-11-05 14:30:00,20.67,20.74,20.66,20.73,121100.0,16.8711,16.9283,16.863,16.9201,121100.0
2012-11-05 14:40:00,20.73,20.78,20.69,20.72,127800.0,16.9201,16.9609,16.8875,16.912,127800.0
2012-11-05 14:50:00,20.71,20.84,20.71,20.8,186900.0,16.9038,17.0099,16.9038,16.9772,186900.0
2012-11-05 15:00:00,20.8,20.84,20.78,20.83,145900.0,16.9772,17.0099,16.9609,17.0017,145900.0
2012-11-05 15:10:00,20.83,20.85,20.78,20.85,157500.0,17.0017,17.0181,16.9609,17.0181,157500.0
2012-11-05 15:20:00,20.84,20.85,20.73,20.77,267000.0,17.0099,17.0181,16.9201,16.9528,267000.0
2012-11-05 15:30:00,20.77,20.87,20.76,20.86,181600.0,16.9528,17.0344,16.9446,17.0262,181600.0
2012-11-05 15:40:00,20.86,20.89,20.83,20.87,210200.0,17.0262,17.0507,17.0017,17.0344,210200.0
2012-11-05 15:50:00,20.86,20.87,20.79,20.85,513800.0,17.0262,17.0344,16.9691,17.0181,513800.0
2012-11-06 09:30:00,20.93,21.0,20.7,20.93,292400.0,17.0834,17.1405,16.8956,17.0834,292400.0
2012-11-06 09:40:00,20.95,20.99,20.81,20.91,200000.0,17.0997,17.1323,16.9854,17.067,200000.0
2012-11-06 09:50:00,20.89,20.98,20.85,20.92,57700.0,17.0507,17.1242,17.0181,17.0752,57700.0
2012-11-06 10:00:00,20.92,20.93,20.85,20.9,93200.0,17.0752,17.0834,17.0181,17.0589,93200.0
2012-11-06 10:10:00,20.9,20.96,20.81,20.85,104600.0,17.0589,17.1078,16.9854,17.0181,104600.0
2012-11-06 10:20:00,20.84,20.92,20.84,20.9,81700.0,17.0099,17.0752,17.0099,17.0589,81700.0
2012-11-06 10:30:00,20.9,20.94,20.87,20.94,47100.0,17.0589,17.0915,17.0344,17.0915,47100.0
2012-11-06 10:40:00,20.94,20.95,20.9,20.93,114700.0,17.0915,17.0997,17.0589,17.0834,114700.0
2012-11-06 10:50:00,20.93,20.95,20.91,20.91,86400.0,17.0834,17.0997,17.067,17.067,86400.0
2012-11-06 11:00:00,20.91,20.92,20.77,20.77,126500.0,17.067,17.0752,16.9528,16.9528,126500.0
2012-11-06 11:10:00,20.77,20.8,20.72,20.79,81900.0,16.9528,16.9772,16.912,16.9691,81900.0
2012-11-06 11:20:00,20.78,20.79,20.73,20.77,61800.0,16.9609,16.9691,16.9201,16.9528,61800.0
2012-11-06 11:30:00,20.76,20.87,20.72,20.79,80200.0,16.9446,17.0344,16.912,16.9691,80200.0
2012-11-06 11:40:00,20.8,20.82,20.76,20.78,71000.0,16.9772,16.9936,16.9446,16.9609,71000.0
2012-11-06 11:50:00,20.79,20.93,20.79,20.93,131800.0,16.9691,17.0834,16.9691,17.0834,131800.0
2012-11-06 12:00:00,20.93,21.04,20.92,21.01,190700.0,17.0834,17.1731,17.0752,17.1487,190700.0
2012-11-06 12:10:00,21.01,21.07,21.0,21.06,87200.0,17.1487,17.1976,17.1405,17.1895,87200.0
2012-11-06 12:20:00,21.06,21.1,21.06,21.08,108900.0,17.1895,17.2221,17.1895,17.2058,108900.0
2012-11-06 12:30:00,21.09,21.14,21.08,21.1,77900.0,17.2139,17.2548,17.2058,17.2221,77900.0
2012-11-06 12:40:00,21.1,21.13,20.98,21.02,94700.0,17.2221,17.2466,17.1242,17.1568,94700.0
2012-11-06 12:50:00,21.02,21.1,21.02,21.09,36200.0,17.1568,17.2221,17.1568,17.2139,36200.0
2012-11-06 13:00:00,21.1,21.1,21.02,21.04,46400.0,17.2221,17.2221,17.1568,17.1731,46400.0
2012-11-06 13:10:00,21.04,21.04,20.93,21.0,82200.0,17.1731,17.1731,17.0834,17.1405,82200.0
2012-11-06 13:20:00,21.01,21.05,20.98,20.98,36100.0,17.1487,17.1813,17.1242,17.1242,36100.0
2012-11-06 13:30:00,20.99,21.01,20.95,21.0,44500.0,17.1323,17.1487,17.0997,17.1405,44500.0
2012-11-06 13:40:00,20.99,21.0,20.96,20.97,35500.0,17.1323,17.1405,17.1078,17.116,35500.0
2012-11-06 13:50:00,20.96,20.97,20.92,20.92,34900.0,17.1078,17.116,17.0752,17.0752,34900.0
2012-11-06 14:00:00,20.92,20.95,20.91,20.93,50800.0,17.0752,17.0997,17.067,17.0834,50800.0
2012-11-06 14:10:00,20.93,20.95,20.86,20.94,48200.0,17.0834,17.0997,17.0262,17.0915,48200.0
2012-11-06 14:20:00,20.95,20.99,20.92,20.92,68600.0,17.0997,17.1323,17.0752,17.0752,68600.0
2012-11-06 14:30:00,20.93,20.96,20.91,20.94,41600.0,17.0834,17.1078,17.067,17.0915,41600.0
2012-11-06 14:40:00,20.95,20.96,20.88,20.9,52500.0,17.0997,17.1078,17.0425,17.0589,52500.0
2012-11-06 14:50:00,20.9,20.91,20.81,20.86,75300.0,17.0589,17.067,16.9854,17.0262,75300.0
2012-11-06 15:00:00,20.86,20.87,20.81,20.82,63100.0,17.0262,17.0344,16.9854,16.9936,63100.0
2012-11-06 15:10:00,20.82,20.83,20.77,20.8,83600.0,16.9936,17.0017,16.9528,16.9772,83600.0
2012-11-06 15:20:00,20.8,20.83,20.74,20.77,114200.0,16.9772,17.0017,16.9283,16.9528,114200.0
2012-11-06 15:30:00,20.77,20.78,20.74,20.77,102100.0,16.9528,16.9609,16.9283,16.9528,102100.0
2012-11-06 15:40:00,20.77,20.83,20.77,20.8,117900.0,16.9528,17.0017,16.9528,16.9772,117900.0
2012-11-06 15:50:00,20.81,20.84,20.79,20.83,272200.0,16.9854,17.0099,16.9691,17.0017,272200.0
2012-11-07 09:30:00,20.46,20.54,20.01,20.15,385000.0,16.6997,16.765,16.3324,16.4467,385000.0
2012-11-07 09:40:00,20.14,20.4,20.11,20.38,136200.0,16.4385,16.6508,16.4141,16.6344,136200.0
2012-11-07 09:50:00,20.38,20.48,20.27,20.48,98700.0,16.6344,16.7161,16.5447,16.7161,98700.0
2012-11-07 10:00:00,20.46,20.55,20.43,20.51,116500.0,16.6997,16.7732,16.6752,16.7405,116500.0
2012-11-07 10:10:00,20.52,20.53,20.43,20.45,186300.0,16.7487,16.7569,16.6752,16.6916,186300.0
2012-11-07 10:20:00,20.44,20.52,20.41,20.48,109000.0,16.6834,16.7487,16.6589,16.7161,109000.0
2012-11-07 10:30:00,20.47,20.61,20.42,20.6,124900.0,16.7079,16.8222,16.6671,16.814,124900.0
2012-11-07 10:40:00,20.6,20.65,20.56,20.63,122000.0,16.814,16.8548,16.7814,16.8385,122000.0
2012-11-07 10:50:00,20.63,20.64,20.46,20.46,168100.0,16.8385,16.8467,16.6997,16.6997,168100.0
2012-11-07 11:00:00,20.47,20.55,20.47,20.49,99700.0,16.7079,16.7732,16.7079,16.7242,99700.0
2012-11-07 11:10:00,20.48,20.5,20.41,20.42,53600.0,16.7161,16.7324,16.6589,16.6671,53600.0
2012-11-07 11:20:00,20.42,20.44,20.23,20.25,110000.0,16.6671,16.6834,16.512,16.5283,110000.0
2012-11-07 11:30:00,20.25,20.3,20.18,20.26,90200.0,16.5283,16.5691,16.4712,16.5365,90200.0
2012-11-07 11:40:00,20.26,20.33,20.22,20.32,97000.0,16.5365,16.5936,16.5038,16.5855,97000.0
2012-11-07 11:50:00,20.31,20.37,20.28,20.36,66300.0,16.5773,16.6263,16.5528,16.6181,66300.0
2012-11-07 12:00:00,20.35,20.42,20.33,20.4,56400.0,16.61,16.6671,16.5936,16.6508,56400.0
2012-11-07 12:10:00,20.39,20.41,20.33,20.39,74400.0,16.6426,16.6589,16.5936,16.6426,74400.0
2012-11-07 12:20:00,20.41,20.46,20.38,20.4,75400.0,16.6589,16.6997,16.6344,16.6508,75400.0
2012-11-07 12:30:00,20.38,20.4,20.29,20.29,66700.0,16.6344,16.6508,16.561,16.561,66700.0
2012-11-07 12:40:00,20.29,20.32,20.21,20.23,83000.0,16.561,16.5855,16.4957,16.512,83000.0
2012-11-07 12:50:00,20.21,20.23,20.14,20.16,74500.0,16.4957,16.512,16.4385,16.4549,74500.0
2012-11-07 13:00:00,20.15,20.19,20.09,20.18,111400.0,16.4467,16.4794,16.3977,16.4712,111400.0
2012-11-07 13:10:00,20.18,20.26,20.17,20.19,78400.0,16.4712,16.5365,16.463,16.4794,78400.0
2012-11-07 13:20:00,20.19,20.27,20.19,20.22,47200.0,16.4794,16.5447,16.4794,16.5038,47200.0
2012-11-07 13:30:00,20.22,20.3,20.22,20.3,46800.0,16.5038,16.5691,16.5038,16.5691,46800.0
2012-11-07 13:40:00,20.29,20.32,20.24,20.26,56800.0,16.561,16.5855,16.5202,16.5365,56800.0
2012-11-07 13:50:00,20.26,20.27,20.14,20.19,77700.0,16.5365,16.5447,16.4385,16.4794,77700.0
2012-11-07 14:00:00,20.17,20.22,20.17,20.2,57800.0,16.463,16.5038,16.463,16.4875,57800.0
2012-11-07 14:10:00,20.2,20.2,20.14,20.15,63300.0,16.4875,16.4875,16.4385,16.4467,63300.0
2012-11-07 14:20:00,20.15,20.18,20.14,20.16,54900.0,16.4467,16.4712,16.4385,16.4549,54900.0
2012-11-07 14:30:00,20.16,20.2,20.12,20.12,91900.0,16.4549,16.4875,16.4222,16.4222,91900.0
2012-11-07 14:40:00,20.12,20.13,20.07,20.07,88700.0,16.4222,16.4304,16.3814,16.3814,88700.0
2012-11-07 14:50:00,20.09,20.24,20.09,20.2,77700.0,16.3977,16.5202,16.3977,16.4875,77700.0
2012-11-07 15:00:00,20.21,20.23,20.12,20.17,99400.0,16.4957,16.512,16.4222,16.463,99400.0
2012-11-07 15:10:00,20.16,20.22,20.15,20.17,88800.0,16.4549,16.5038,16.4467,16.463,88800.0
2012-11-07 15:20:00,20.16,20.25,20.16,20.2,108100.0,16.4549,16.5283,16.4549,16.4875,108100.0
2012-11-07 15:30:00,20.2,20.21,20.11,20.13,183800.0,16.4875,16.4957,16.4141,16.4304,183800.0
2012-11-07 15:40:00,20.12,20.2,20.09,20.11,190100.0,16.4222,16.4875,16.3977,16.4141,190100.0
2012-11-07 15:50:00,20.12,20.15,20.06,20.07,350100.0,16.4222,16.4467,16.3732,16.3814,350100.0
2012-11-08 09:30:00,20.34,20.6,20.28,20.41,373100.0,16.6018,16.814,16.5528,16.6589,373100.0
2012-11-08 09:40:00,20.43,20.43,20.24,20.32,73700.0,16.6752,16.6752,16.5202,16.5855,73700.0
2012-11-08 09:50:00,20.33,20.39,20.22,20.38,193900.0,16.5936,16.6426,16.5038,16.6344,193900.0
2012-11-08 10:00:00,20.38,20.42,20.21,20.27,80400.0,16.6344,16.6671,16.4957,16.5447,80400.0
2012-11-08 10:10:00,20.28,20.32,20.2,20.21,73500.0,16.5528,16.5855,16.4875,16.4957,73500.0
2012-11-08 10:20:00,20.2,20.21,20.13,20.2,56400.0,16.4875,16.4957,16.4304,16.4875,56400.0
2012-11-08 10:30:00,20.21,20.33,20.21,20.28,55600.0,16.4957,16.5936,16.4957,16.5528,55600.0
2012-11-08 10:40:00,20.28,20.34,20.18,20.24,77900.0,16.5528,16.6018,16.4712,16.5202,77900.0
2012-11-08 10:50:00,20.24,20.32,20.18,20.25,58600.0,16.5202,16.5855,16.4712,16.5283,58600.0
2012-11-08 11:00:00,20.26,20.32,20.21,20.3,199300.0,16.5365,16.5855,16.4957,16.5691,199300.0
2012-11-08 11:10:00,20.31,20.31,20.2,20.21,93900.0,16.5773,16.5773,16.4875,16.4957,93900.0
2012-11-08 11:20:00,20.2,20.23,20.17,20.23,67900.0,16.4875,16.512,16.463,16.512,67900.0
2012-11-08 11:30:00,20.23,20.26,20.15,20.17,73000.0,16.512,16.5365,16.4467,16.463,73000.0
2012-11-08 11:40:00,20.17,20.23,20.14,20.16,59400.0,16.463,16.512,16.4385,16.4549,59400.0
2012-11-08 11:50:00,20.17,20.22,20.17,20.21,52200.0,16.463,16.5038,16.463,16.4957,52200.0
2012-11-08 12:00:00,20.21,20.21,20.15,20.17,43900.0,16.4957,16.4957,16.4467,16.463,43900.0
2012-11-08 12:10:00,20.16,20.16,20.08,20.08,42300.0,16.4549,16.4549,16.3896,16.3896,42300.0
2012-11-08 12:20:00,20.08,20.13,20.08,20.13,27500.0,16.3896,16.4304,16.3896,16.4304,27500.0
2012-11-08 12:30:00,20.14,20.17,20.12,20.17,94300.0,16.4385,16.463,16.4222,16.463,94300.0
2012-11-08 12:40:00,20.17,20.17,20.12,20.14,40700.0,16.463,16.463,16.4222,16.4385,40700.0
2012-11-08 12:50:00,20.14,20.16,20.12,20.15,39000.0,16.4385,16.4549,16.4222,16.4467,39000.0
2012-11-08 13:00:00,20.15,20.15,20.1,20.15,28600.0,16.4467,16.4467,16.4059,16.4467,28600.0
2012-11-08 13:10:00,20.14,20.15,20.1,20.11,31800.0,16.4385,16.4467,16.4059,16.4141,31800.0
2012-11-08 13:20:00,20.11,20.11,20.04,20.07,52200.0,16.4141,16.4141,16.3569,16.3814,52200.0
2012-11-08 13:30:00,20.07,20.12,20.04,20.12,32700.0,16.3814,16.4222,16.3569,16.4222,32700.0
2012-11-08 13:40:00,20.12,20.12,20.09,20.1,28400.0,16.4222,16.4222,16.3977,16.4059,28400.0
2012-11-08 13:50:00,20.1,20.15,20.09,20.15,37000.0,16.4059,16.4467,16.3977,16.4467,37000.0
2012-11-08 14:00:00,20.16,20.17,20.11,20.13,29200.0,16.4549,16.463,16.4141,16.4304,29200.0
2012-11-08 14:10:00,20.13,20.18,20.11,20.16,54600.0,16.4304,16.4712,16.4141,16.4549,54600.0
2012-11-08 14:20:00,20.16,20.17,20.14,20.16,38800.0,16.4549,16.463,16.4385,16.4549,38800.0
2012-11-08 14:30:00,20.16,20.17,20.06,20.06,32500.0,16.4549,16.463,16.3732,16.3732,32500.0
2012-11-08 14:40:00,20.06,20.1,20.04,20.05,73500.0,16.3732,16.4059,16.3569,16.3651,73500.0
2012-11-08 14:50:00,20.06,20.07,20.01,20.01,70100.0,16.3732,16.3814,16.3324,16.3324,70100.0
2012-11-08 15:00:00,20.01,20.04,20.0,20.02,76900.0,16.3324,16.3569,16.3243,16.3406,76900.0
2012-11-08 15:10:00,20.03,20.09,20.02,20.09,99100.0,16.3488,16.3977,16.3406,16.3977,99100.0
2012-11-08 15:20:00,20.1,20.13,20.07,20.11,87600.0,16.4059,16.4304,16.3814,16.4141,87600.0
2012-11-08 15:30:00,20.1,20.1,20.06,20.08,76900.0,16.4059,16.4059,16.3732,16.3896,76900.0
2012-11-08 15:40:00,20.08,20.1,20.04,20.05,100600.0,16.3896,16.4059,16.3569,16.3651,100600.0
2012-11-08 15:50:00,20.05,20.1,20.01,20.02,227000.0,16.3651,16.4059,16.3324,16.3406,227000.0
2012-11-09 09:30:00,20.2,20.27,20.05,20.15,304400.0,16.4875,16.5447,16.3651,16.4467,304400.0
2012-11-09 09:40:00,20.13,20.31,20.11,20.21,99400.0,16.4304,16.5773,16.4141,16.4957,99400.0
2012-11-09 09:50:00,20.19,20.32,20.15,20.29,65000.0,16.4794,16.5855,16.4467,16.561,65000.0
2012-11-09 10:00:00,20.29,20.39,20.23,20.36,105700.0,16.561,16.6426,16.512,16.6181,105700.0
2012-11-09 10:10:00,20.36,20.48,20.34,20.44,105600.0,16.6181,16.7161,16.6018,16.6834,105600.0
2012-11-09 10:20:00,20.46,20.54,20.42,20.53,191600.0,16.6997,16.765,16.6671,16.7569,191600.0
2012-11-09 10:30:00,20.55,20.56,20.41,20.5,161000.0,16.7732,16.7814,16.6589,16.7324,161000.0
2012-11-09 10:40:00,20.51,20.6,20.51,20.52,60400.0,16.7405,16.814,16.7405,16.7487,60400.0
2012-11-09 10:50:00,20.52,20.69,20.49,20.68,79300.0,16.7487,16.8875,16.7242,16.8793,79300.0
2012-11-09 11:00:00,20.66,20.72,20.64,20.7,102800.0,16.863,16.912,16.8467,16.8956,102800.0
2012-11-09 11:10:00,20.69,20.75,20.68,20.74,77000.0,16.8875,16.9364,16.8793,16.9283,77000.0
2012-11-09 11:20:00,20.73,20.73,20.67,20.72,106000.0,16.9201,16.9201,16.8711,16.912,106000.0
2012-11-09 11:30:00,20.72,20.74,20.61,20.65,231800.0,16.912,16.9283,16.8222,16.8548,231800.0
2012-11-09 11:40:00,20.65,20.68,20.63,20.67,37200.0,16.8548,16.8793,16.8385,16.8711,37200.0
2012-11-09 11:50:00,20.67,20.68,20.57,20.6,109400.0,16.8711,16.8793,16.7895,16.814,109400.0
2012-11-09 12:00:00,20.6,20.69,20.57,20.59,132500.0,16.814,16.8875,16.7895,16.8058,132500.0
2012-11-09 12:10:00,20.6,20.61,20.55,20.59,125800.0,16.814,16.8222,16.7732,16.8058,125800.0
2012-11-09 12:20:00,20.59,20.67,20.59,20.63,61600.0,16.8058,16.8711,16.8058,16.8385,61600.0
2012-11-09 12:30:00,20.64,20.7,20.61,20.63,116100.0,16.8467,16.8956,16.8222,16.8385,116100.0
2012-11-09 12:40:00,20.63,20.73,20.63,20.73,44300.0,16.8385,16.9201,16.8385,16.9201,44300.0
2012-11-09 12:50:00,20.73,20.74,20.65,20.66,34400.0,16.9201,16.9283,16.8548,16.863,34400.0
2012-11-09 13:00:00,20.66,20.71,20.64,20.67,29900.0,16.863,16.9038,16.8467,16.8711,29900.0
2012-11-09 13:10:00,20.67,20.68,20.55,20.6,98900.0,16.8711,16.8793,16.7732,16.814,98900.0
2012-11-09 13:20:00,20.6,20.61,20.49,20.49,47500.0,16.814,16.8222,16.7242,16.7242,47500.0
2012-11-09 13:30:00,20.49,20.5,20.39,20.41,98800.0,16.7242,16.7324,16.6426,16.6589,98800.0
2012-11-09 13:40:00,20.42,20.45,20.37,20.41,50300.0,16.6671,16.6916,16.6263,16.6589,50300.0
2012-11-09 13:50:00,20.4,20.45,20.38,20.43,52800.0,16.6508,16.6916,16.6344,16.6752,52800.0
2012-11-09 14:00:00,20.43,20.45,20.35,20.37,49200.0,16.6752,16.6916,16.61,16.6263,49200.0
2012-11-09 14:10:00,20.37,20.45,20.32,20.41,87100.0,16.6263,16.6916,16.5855,16.6589,87100.0
2012-11-09 14:20:00,20.41,20.48,20.41,20.48,52400.0,16.6589,16.7161,16.6589,16.7161,52400.0
2012-11-09 14:30:00,20.49,20.58,20.47,20.51,59300.0,16.7242,16.7977,16.7079,16.7405,59300.0
2012-11-09 14:40:00,20.5,20.56,20.5,20.53,50700.0,16.7324,16.7814,16.7324,16.7569,50700.0
2012-11-09 14:50:00,20.53,20.56,20.5,20.55,72100.0,16.7569,16.7814,16.7324,16.7732,72100.0
2012-11-09 15:00:00,20.56,20.56,20.49,20.52,99100.0,16.7814,16.7814,16.7242,16.7487,99100.0
2012-11-09 15:10:00,20.53,20.56,20.51,20.52,83700.0,16.7569,16.7814,16.7405,16.7487,83700.0
2012-11-09 15:20:00,20.52,20.57,20.51,20.56,74800.0,16.7487,16.7895,16.7405,16.7814,74800.0
2012-11-09 15:30:00,20.55,20.57,20.5,20.51,145800.0,16.7732,16.7895,16.7324,16.7405,145800.0
2012-11-09 15:40:00,20.51,20.59,20.51,20.57,146800.0,16.7405,16.8058,16.7405,16.7895,146800.0
2012-11-09 15:50:00,20.57,20.59,20.54,20.57,473200.0,16.7895,16.8058,16.765,16.7895,473200.0
2012-11-12 09:30:00,20.58,20.72,20.48,20.57,371900.0,16.7977,16.912,16.7161,16.7895,371900.0
2012-11-12 09:40:00,20.56,20.64,20.55,20.61,94400.0,16.7814,16.8467,16.7732,16.8222,94400.0
2012-11-12 09:50:00,20.6,20.68,20.53,20.68,101800.0,16.814,16.8793,16.7569,16.8793,101800.0
2012-11-12 10:00:00,20.67,20.71,20.57,20.57,302400.0,16.8711,16.9038,16.7895,16.7895,302400.0
2012-11-12 10:10:00,20.58,20.59,20.48,20.53,74100.0,16.7977,16.8058,16.7161,16.7569,74100.0
2012-11-12 10:20:00,20.54,20.55,20.44,20.54,154200.0,16.765,16.7732,16.6834,16.765,154200.0
2012-11-12 10:30:00,20.54,20.6,20.5,20.59,220500.0,16.765,16.814,16.7324,16.8058,220500.0
2012-11-12 10:40:00,20.59,20.65,20.57,20.57,89500.0,16.8058,16.8548,16.7895,16.7895,89500.0
2012-11-12 10:50:00,20.57,20.58,20.55,20.55,125300.0,16.7895,16.7977,16.7732,16.7732,125300.0
2012-11-12 11:00:00,20.55,20.58,20.55,20.57,71200.0,16.7732,16.7977,16.7732,16.7895,71200.0
2012-11-12 11:10:00,20.57,20.6,20.56,20.58,64500.0,16.7895,16.814,16.7814,16.7977,64500.0
2012-11-12 11:20:00,20.57,20.64,20.55,20.64,92500.0,16.7895,16.8467,16.7732,16.8467,92500.0
2012-11-12 11:30:00,20.64,20.67,20.6,20.61,47600.0,16.8467,16.8711,16.814,16.8222,47600.0
2012-11-12 11:40:00,20.6,20.7,20.6,20.66,44200.0,16.814,16.8956,16.814,16.863,44200.0
2012-11-12 11:50:00,20.65,20.72,20.65,20.7,28700.0,16.8548,16.912,16.8548,16.8956,28700.0
2012-11-12 12:00:00,20.69,20.71,20.67,20.7,55400.0,16.8875,16.9038,16.8711,16.8956,55400.0
2012-11-12 12:10:00,20.7,20.71,20.68,20.7,28100.0,16.8956,16.9038,16.8793,16.8956,28100.0
2012-11-12 12:20:00,20.7,20.76,20.69,20.73,88500.0,16.8956,16.9446,16.8875,16.9201,88500.0
2012-11-12 12:30:00,20.73,20.78,20.72,20.78,67300.0,16.9201,16.9609,16.912,16.9609,67300.0
2012-11-12 12:40:00,20.78,20.84,20.78,20.83,49300.0,16.9609,17.0099,16.9609,17.0017,49300.0
2012-11-12 12:50:00,20.84,20.92,20.83,20.91,38700.0,17.0099,17.0752,17.0017,17.067,38700.0
2012-11-12 13:00:00,20.91,20.93,20.88,20.92,59800.0,17.067,17.0834,17.0425,17.0752,59800.0
2012-11-12 13:10:00,20.92,20.99,20.92,20.94,78400.0,17.0752,17.1323,17.0752,17.0915,78400.0
2012-11-12 13:20:00,20.94,20.96,20.9,20.9,48000.0,17.0915,17.1078,17.0589,17.0589,48000.0
2012-11-12 13:30:00,20.9,20.91,20.85,20.86,58600.0,17.0589,17.067,17.0181,17.0262,58600.0
2012-11-12 13:40:00,20.86,20.88,20.8,20.82,31100.0,17.0262,17.0425,16.9772,16.9936,31100.0
2012-11-12 13:50:00,20.82,20.87,20.8,20.85,37000.0,16.9936,17.0344,16.9772,17.0181,37000.0
2012-11-12 14:00:00,20.85,20.86,20.81,20.85,40600.0,17.0181,17.0262,16.9854,17.0181,40600.0
2012-11-12 14:10:00,20.85,20.86,20.84,20.85,50100.0,17.0181,17.0262,17.0099,17.0181,50100.0
2012-11-12 14:20:00,20.85,20.86,20.84,20.86,49400.0,17.0181,17.0262,17.0099,17.0262,49400.0
2012-11-12 14:30:00,20.85,20.88,20.77,20.77,73500.0,17.0181,17.0425,16.9528,16.9528,73500.0
2012-11-12 14:40:00,20.76,20.8,20.76,20.8,23500.0,16.9446,16.9772,16.9446,16.9772,23500.0
2012-11-12 14:50:00,20.79,20.83,20.79,20.83,37600.0,16.9691,17.0017,16.9691,17.0017,37600.0
2012-11-12 15:00:00,20.83,20.85,20.81,20.81,51500.0,17.0017,17.0181,16.9854,16.9854,51500.0
2012-11-12 15:10:00,20.81,20.84,20.78,20.8,90400.0,16.9854,17.0099,16.9609,16.9772,90400.0
2012-11-12 15:20:00,20.8,20.82,20.77,20.78,81200.0,16.9772,16.9936,16.9528,16.9609,81200.0
2012-11-12 15:30:00,20.79,20.82,20.78,20.81,89000.0,16.9691,16.9936,16.9609,16.9854,89000.0
2012-11-12 15:40:00,20.82,20.82,20.79,20.79,89700.0,16.9936,16.9936,16.9691,16.9691,89700.0
2012-11-12 15:50:00,20.8,20.81,20.75,20.81,329900.0,16.9772,16.9854,16.9364,16.9854,329900.0
2012-11-13 09:30:00,20.29,20.58,20.26,20.41,277200.0,16.561,16.7977,16.5365,16.6589,277200.0
2012-11-13 09:40:00,20.41,20.71,20.39,20.62,88600.0,16.6589,16.9038,16.6426,16.8303,88600.0
2012-11-13 09:50:00,20.66,20.76,20.51,20.73,119600.0,16.863,16.9446,16.7405,16.9201,119600.0
2012-11-13 10:00:00,20.69,20.7,20.49,20.59,87200.0,16.8875,16.8956,16.7242,16.8058,87200.0
2012-11-13 10:10:00,20.58,20.68,20.57,20.58,49700.0,16.7977,16.8793,16.7895,16.7977,49700.0
2012-11-13 10:20:00,20.58,20.69,20.58,20.64,63000.0,16.7977,16.8875,16.7977,16.8467,63000.0
2012-11-13 10:30:00,20.63,20.73,20.58,20.66,52200.0,16.8385,16.9201,16.7977,16.863,52200.0
2012-11-13 10:40:00,20.67,20.69,20.57,20.66,54700.0,16.8711,16.8875,16.7895,16.863,54700.0
2012-11-13 10:50:00,20.66,20.82,20.63,20.81,78400.0,16.863,16.9936,16.8385,16.9854,78400.0
2012-11-13 11:00:00,20.82,20.92,20.79,20.88,56300.0,16.9936,17.0752,16.9691,17.0425,56300.0
2012-11-13 11:10:00,20.89,20.97,20.86,20.97,93200.0,17.0507,17.116,17.0262,17.116,93200.0
2012-11-13 11:20:00,20.98,21.0,20.87,20.88,168300.0,17.1242,17.1405,17.0344,17.0425,168300.0
2012-11-13 11:30:00,20.89,20.94,20.85,20.85,54000.0,17.0507,17.0915,17.0181,17.0181,54000.0
2012-11-13 11:40:00,20.85,20.9,20.84,20.85,25900.0,17.0181,17.0589,17.0099,17.0181,25900.0
2012-11-13 11:50:00,20.85,20.91,20.82,20.89,36300.0,17.0181,17.067,16.9936,17.0507,36300.0
2012-11-13 12:00:00,20.9,20.93,20.86,20.89,93400.0,17.0589,17.0834,17.0262,17.0507,93400.0
2012-11-13 12:10:00,20.88,20.98,20.86,20.92,148600.0,17.0425,17.1242,17.0262,17.0752,148600.0
2012-11-13 12:20:00,20.92,20.99,20.88,20.91,92100.0,17.0752,17.1323,17.0425,17.067,92100.0
2012-11-13 12:30:00,20.9,20.95,20.86,20.87,108500.0,17.0589,17.0997,17.0262,17.0344,108500.0
2012-11-13 12:40:00,20.88,20.95,20.86,20.95,84200.0,17.0425,17.0997,17.0262,17.0997,84200.0
2012-11-13 12:50:00,20.94,20.99,20.91,20.96,49700.0,17.0915,17.1323,17.067,17.1078,49700.0
2012-11-13 13:00:00,20.95,20.95,20.89,20.89,69200.0,17.0997,17.0997,17.0507,17.0507,69200.0
2012-11-13 13:10:00,20.88,20.94,20.87,20.9,59500.0,17.0425,17.0915,17.0344,17.0589,59500.0
2012-11-13 13:20:00,20.9,20.93,20.87,20.92,93000.0,17.0589,17.0834,17.0344,17.0752,93000.0
2012-11-13 13:30:00,20.92,20.93,20.9,20.91,42200.0,17.0752,17.0834,17.0589,17.067,42200.0
2012-11-13 13:40:00,20.91,20.96,20.9,20.92,50200.0,17.067,17.1078,17.0589,17.0752,50200.0
2012-11-13 13:50:00,20.93,21.0,20.92,20.95,56200.0,17.0834,17.1405,17.0752,17.0997,56200.0
2012-11-13 14:00:00,20.96,20.98,20.92,20.97,45200.0,17.1078,17.1242,17.0752,17.116,45200.0
2012-11-13 14:10:00,20.96,20.99,20.95,20.97,54800.0,17.1078,17.1323,17.0997,17.116,54800.0
2012-11-13 14:20:00,20.98,21.0,20.96,21.0,87600.0,17.1242,17.1405,17.1078,17.1405,87600.0
2012-11-13 14:30:00,21.0,21.02,20.96,20.96,124600.0,17.1405,17.1568,17.1078,17.1078,124600.0
2012-11-13 14:40:00,20.96,21.01,20.96,20.97,60300.0,17.1078,17.1487,17.1078,17.116,60300.0
2012-11-13 14:50:00,20.98,20.99,20.95,20.96,74700.0,17.1242,17.1323,17.0997,17.1078,74700.0
2012-11-13 15:00:00,20.96,20.98,20.95,20.96,100700.0,17.1078,17.1242,17.0997,17.1078,100700.0
2012-11-13 15:10:00,20.96,20.97,20.85,20.88,89900.0,17.1078,17.116,17.0181,17.0425,89900.0
2012-11-13 15:20:00,20.89,20.89,20.81,20.84,72100.0,17.0507,17.0507,16.9854,17.0099,72100.0
2012-11-13 15:30:00,20.83,20.88,20.79,20.81,118000.0,17.0017,17.0425,16.9691,16.9854,118000.0
2012-11-13 15:40:00,20.81,20.87,20.8,20.86,159500.0,16.9854,17.0344,16.9772,17.0262,159500.0
2012-11-13 15:50:00,20.86,20.89,20.8,20.86,342400.0,17.0262,17.0507,16.9772,17.0262,342400.0
2012-11-14 09:30:00,20.95,21.07,20.86,20.95,106900.0,17.0997,17.1976,17.0262,17.0997,106900.0
2012-11-14 09:40:00,20.93,20.99,20.87,20.89,72500.0,17.0834,17.1323,17.0344,17.0507,72500.0
2012-11-14 09:50:00,20.88,20.91,20.79,20.8,63700.0,17.0425,17.067,16.9691,16.9772,63700.0
2012-11-14 10:00:00,20.81,20.87,20.8,20.85,30700.0,16.9854,17.0344,16.9772,17.0181,30700.0
2012-11-14 10:10:00,20.86,20.9,20.79,20.89,196800.0,17.0262,17.0589,16.9691,17.0507,196800.0
2012-11-14 10:20:00,20.88,20.89,20.78,20.78,50000.0,17.0425,17.0507,16.9609,16.9609,50000.0
2012-11-14 10:30:00,20.77,20.78,20.64,20.64,62800.0,16.9528,16.9609,16.8467,16.8467,62800.0
2012-11-14 10:40:00,20.63,20.65,20.57,20.62,54800.0,16.8385,16.8548,16.7895,16.8303,54800.0
2012-11-14 10:50:00,20.61,20.64,20.56,20.6,37200.0,16.8222,16.8467,16.7814,16.814,37200.0
2012-11-14 11:00:00,20.59,20.63,20.55,20.63,49900.0,16.8058,16.8385,16.7732,16.8385,49900.0
2012-11-14 11:10:00,20.63,20.69,20.58,20.69,70900.0,16.8385,16.8875,16.7977,16.8875,70900.0
2012-11-14 11:20:00,20.69,20.79,20.67,20.79,25300.0,16.8875,16.9691,16.8711,16.9691,25300.0
2012-11-14 11:30:00,20.79,20.79,20.71,20.73,34300.0,16.9691,16.9691,16.9038,16.9201,34300.0
2012-11-14 11:40:00,20.74,20.86,20.73,20.84,41700.0,16.9283,17.0262,16.9201,17.0099,41700.0
2012-11-14 11:50:00,20.84,20.91,20.83,20.9,59000.0,17.0099,17.067,17.0017,17.0589,59000.0
2012-11-14 12:00:00,20.9,20.92,20.85,20.88,55600.0,17.0589,17.0752,17.0181,17.0425,55600.0
2012-11-14 12:10:00,20.88,20.88,20.83,20.87,54400.0,17.0425,17.0425,17.0017,17.0344,54400.0
2012-11-14 12:20:00,20.86,20.98,20.83,20.96,58900.0,17.0262,17.1242,17.0017,17.1078,58900.0
2012-11-14 12:30:00,20.95,21.0,20.89,20.91,40200.0,17.0997,17.1405,17.0507,17.067,40200.0
2012-11-14 12:40:00,20.91,20.91,20.85,20.86,26900.0,17.067,17.067,17.0181,17.0262,26900.0
2012-11-14 12:50:00,20.86,20.88,20.84,20.84,33500.0,17.0262,17.0425,17.0099,17.0099,33500.0
2012-11-14 13:00:00,20.84,20.89,20.83,20.86,51000.0,17.0099,17.0507,17.0017,17.0262,51000.0
2012-11-14 13:10:00,20.87,20.89,20.83,20.89,42000.0,17.0344,17.0507,17.0017,17.0507,42000.0
2012-11-14 13:20:00,20.87,20.93,20.86,20.9,60600.0,17.0344,17.0834,17.0262,17.0589,60600.0
2012-11-14 13:30:00,20.88,20.93,20.86,20.88,34100.0,17.0425,17.0834,17.0262,17.0425,34100.0
2012-11-14 13:40:00,20.89,20.91,20.81,20.89,43200.0,17.0507,17.067,16.9854,17.0507,43200.0
2012-11-14 13:50:00,20.89,20.89,20.86,20.87,28400.0,17.0507,17.0507,17.0262,17.0344,28400.0
2012-11-14 14:00:00,20.86,20.92,20.81,20.88,74000.0,17.0262,17.0752,16.9854,17.0425,74000.0
2012-11-14 14:10:00,20.89,20.93,20.85,20.92,144500.0,17.0507,17.0834,17.0181,17.0752,144500.0
2012-11-14 14:20:00,20.91,20.93,20.87,20.92,66300.0,17.067,17.0834,17.0344,17.0752,66300.0
2012-11-14 14:30:00,20.92,20.92,20.85,20.87,83200.0,17.0752,17.0752,17.0181,17.0344,83200.0
2012-11-14 14:40:00,20.88,20.89,20.82,20.87,69300.0,17.0425,17.0507,16.9936,17.0344,69300.0
2012-11-14 14:50:00,20.86,20.89,20.83,20.88,74000.0,17.0262,17.0507,17.0017,17.0425,74000.0
2012-11-14 15:00:00,20.89,20.91,20.73,20.73,102500.0,17.0507,17.067,16.9201,16.9201,102500.0
2012-11-14 15:10:00,20.73,20.76,20.72,20.73,108500.0,16.9201,16.9446,16.912,16.9201,108500.0
2012-11-14 15:20:00,20.73,20.86,20.72,20.79,164100.0,16.9201,17.0262,16.912,16.9691,164100.0
2012-11-14 15:30:00,20.78,20.78,20.74,20.74,101800.0,16.9609,16.9609,16.9283,16.9283,101800.0
2012-11-14 15:40:00,20.74,20.76,20.74,20.74,198300.0,16.9283,16.9446,16.9283,16.9283,198300.0
2012-11-14 15:50:00,20.74,20.74,20.65,20.72,310200.0,16.9283,16.9283,16.8548,16.912,310200.0
2012-11-15 09:30:00,20.74,20.89,20.7,20.82,76100.0,16.9283,17.0507,16.8956,16.9936,76100.0
2012-11-15 09:40:00,20.82,20.86,20.54,20.54,107000.0,16.9936,17.0262,16.765,16.765,107000.0
2012-11-15 09:50:00,20.54,20.55,20.38,20.46,58500.0,16.765,16.7732,16.6344,16.6997,58500.0
2012-11-15 10:00:00,20.44,20.66,20.4,20.65,55400.0,16.6834,16.863,16.6508,16.8548,55400.0
2012-11-15 10:10:00,20.63,20.74,20.61,20.67,80400.0,16.8385,16.9283,16.8222,16.8711,80400.0
2012-11-15 10:20:00,20.65,20.67,20.62,20.65,104700.0,16.8548,16.8711,16.8303,16.8548,104700.0
2012-11-15 10:30:00,20.64,20.67,20.55,20.59,128300.0,16.8467,16.8711,16.7732,16.8058,128300.0
2012-11-15 10:40:00,20.58,20.61,20.51,20.55,153700.0,16.7977,16.8222,16.7405,16.7732,153700.0
2012-11-15 10:50:00,20.56,20.64,20.54,20.63,105100.0,16.7814,16.8467,16.765,16.8385,105100.0
2012-11-15 11:00:00,20.6,20.64,20.51,20.52,153300.0,16.814,16.8467,16.7405,16.7487,153300.0
2012-11-15 11:10:00,20.51,20.55,20.43,20.43,58400.0,16.7405,16.7732,16.6752,16.6752,58400.0
2012-11-15 11:20:00,20.43,20.49,20.43,20.46,70000.0,16.6752,16.7242,16.6752,16.6997,70000.0
2012-11-15 11:30:00,20.46,20.51,20.4,20.46,66900.0,16.6997,16.7405,16.6508,16.6997,66900.0
2012-11-15 11:40:00,20.46,20.46,20.33,20.38,45100.0,16.6997,16.6997,16.5936,16.6344,45100.0
2012-11-15 11:50:00,20.39,20.4,20.3,20.35,54400.0,16.6426,16.6508,16.5691,16.61,54400.0
2012-11-15 12:00:00,20.35,20.38,20.32,20.35,105900.0,16.61,16.6344,16.5855,16.61,105900.0
2012-11-15 12:10:00,20.35,20.4,20.33,20.37,94000.0,16.61,16.6508,16.5936,16.6263,94000.0
2012-11-15 12:20:00,20.37,20.38,20.31,20.31,83400.0,16.6263,16.6344,16.5773,16.5773,83400.0
2012-11-15 12:30:00,20.32,20.39,20.28,20.38,76500.0,16.5855,16.6426,16.5528,16.6344,76500.0
2012-11-15 12:40:00,20.38,20.39,20.33,20.38,37300.0,16.6344,16.6426,16.5936,16.6344,37300.0
2012-11-15 12:50:00,20.38,20.4,20.36,20.38,29800.0,16.6344,16.6508,16.6181,16.6344,29800.0
2012-11-15 13:00:00,20.38,20.39,20.27,20.31,45600.0,16.6344,16.6426,16.5447,16.5773,45600.0
2012-11-15 13:10:00,20.31,20.4,20.31,20.39,47600.0,16.5773,16.6508,16.5773,16.6426,47600.0
2012-11-15 13:20:00,20.38,20.44,20.37,20.43,76000.0,16.6344,16.6834,16.6263,16.6752,76000.0
2012-11-15 13:30:00,20.43,20.46,20.39,20.46,59900.0,16.6752,16.6997,16.6426,16.6997,59900.0
2012-11-15 13:40:00,20.46,20.46,20.42,20.42,42400.0,16.6997,16.6997,16.6671,16.6671,42400.0
2012-11-15 13:50:00,20.43,20.51,20.42,20.45,58200.0,16.6752,16.7405,16.6671,16.6916,58200.0
2012-11-15 14:00:00,20.45,20.46,20.4,20.41,80700.0,16.6916,16.6997,16.6508,16.6589,80700.0
2012-11-15 14:10:00,20.4,20.51,20.4,20.51,113300.0,16.6508,16.7405,16.6508,16.7405,113300.0
2012-11-15 14:20:00,20.5,20.53,20.44,20.5,75800.0,16.7324,16.7569,16.6834,16.7324,75800.0
2012-11-15 14:30:00,20.51,20.51,20.39,20.39,46000.0,16.7405,16.7405,16.6426,16.6426,46000.0
2012-11-15 14:40:00,20.4,20.42,20.36,20.38,78000.0,16.6508,16.6671,16.6181,16.6344,78000.0
2012-11-15 14:50:00,20.39,20.45,20.39,20.4,39700.0,16.6426,16.6916,16.6426,16.6508,39700.0
2012-11-15 15:00:00,20.39,20.4,20.29,20.34,76200.0,16.6426,16.6508,16.561,16.6018,76200.0
2012-11-15 15:10:00,20.33,20.35,20.3,20.32,80400.0,16.5936,16.61,16.5691,16.5855,80400.0
2012-11-15 15:20:00,20.32,20.33,20.21,20.22,207700.0,16.5855,16.5936,16.4957,16.5038,207700.0
2012-11-15 15:30:00,20.21,20.27,20.21,20.26,113800.0,16.4957,16.5447,16.4957,16.5365,113800.0
2012-11-15 15:40:00,20.26,20.35,20.26,20.31,157900.0,16.5365,16.61,16.5365,16.5773,157900.0
2012-11-15 15:50:00,20.3,20.31,20.22,20.25,461000.0,16.5691,16.5773,16.5038,16.5283,461000.0
2012-11-16 09:30:00,20.23,20.26,20.07,20.17,77400.0,16.512,16.5365,16.3814,16.463,77400.0
2012-11-16 09:40:00,20.16,20.16,19.91,19.96,112500.0,16.4549,16.4549,16.2508,16.2916,112500.0
2012-11-16 09:50:00,19.97,20.03,19.87,19.91,102300.0,16.2998,16.3488,16.2182,16.2508,102300.0
2012-11-16 10:00:00,19.91,19.99,19.85,19.86,120400.0,16.2508,16.3161,16.2018,16.21,120400.0
2012-11-16 10:10:00,19.87,19.91,19.73,19.86,217500.0,16.2182,16.2508,16.1039,16.21,217500.0
2012-11-16 10:20:00,19.86,19.97,19.84,19.9,169600.0,16.21,16.2998,16.1937,16.2427,169600.0
2012-11-16 10:30:00,19.9,19.95,19.85,19.92,45000.0,16.2427,16.2835,16.2018,16.259,45000.0
2012-11-16 10:40:00,19.93,19.94,19.87,19.91,36700.0,16.2671,16.2753,16.2182,16.2508,36700.0
2012-11-16 10:50:00,19.92,19.92,19.84,19.86,28200.0,16.259,16.259,16.1937,16.21,28200.0
2012-11-16 11:00:00,19.84,19.87,19.74,19.74,50900.0,16.1937,16.2182,16.1121,16.1121,50900.0
2012-11-16 11:10:00,19.74,19.78,19.63,19.64,68400.0,16.1121,16.1447,16.0223,16.0304,68400.0
2012-11-16 11:20:00,19.65,19.72,19.57,19.59,111400.0,16.0386,16.0957,15.9733,15.9896,111400.0
2012-11-16 11:30:00,19.59,19.72,19.51,19.68,172800.0,15.9896,16.0957,15.9243,16.0631,172800.0
2012-11-16 11:40:00,19.69,19.84,19.65,19.78,172700.0,16.0712,16.1937,16.0386,16.1447,172700.0
2012-11-16 11:50:00,19.78,19.86,19.76,19.83,91400.0,16.1447,16.21,16.1284,16.1855,91400.0
2012-11-16 12:00:00,19.83,19.99,19.81,19.85,135800.0,16.1855,16.3161,16.1692,16.2018,135800.0
2012-11-16 12:10:00,19.84,19.92,19.79,19.91,52600.0,16.1937,16.259,16.1529,16.2508,52600.0
2012-11-16 12:20:00,19.91,19.97,19.85,19.97,95600.0,16.2508,16.2998,16.2018,16.2998,95600.0
2012-11-16 12:30:00,19.98,20.13,19.98,20.05,146100.0,16.308,16.4304,16.308,16.3651,146100.0
2012-11-16 12:40:00,20.06,20.19,20.06,20.09,129000.0,16.3732,16.4794,16.3732,16.3977,129000.0
2012-11-16 12:50:00,20.1,20.17,20.1,20.11,135800.0,16.4059,16.463,16.4059,16.4141,135800.0
2012-11-16 13:00:00,20.1,20.12,19.96,20.0,92600.0,16.4059,16.4222,16.2916,16.3243,92600.0
2012-11-16 13:10:00,20.01,20.01,19.89,19.89,70100.0,16.3324,16.3324,16.2345,16.2345,70100.0
2012-11-16 13:20:00,19.89,19.91,19.85,19.91,52300.0,16.2345,16.2508,16.2018,16.2508,52300.0
2012-11-16 13:30:00,19.9,19.92,19.78,19.78,67600.0,16.2427,16.259,16.1447,16.1447,67600.0
2012-11-16 13:40:00,19.78,19.83,19.76,19.76,75300.0,16.1447,16.1855,16.1284,16.1284,75300.0
2012-11-16 13:50:00,19.77,19.84,19.77,19.83,52700.0,16.1365,16.1937,16.1365,16.1855,52700.0
2012-11-16 14:00:00,19.82,19.83,19.77,19.77,52100.0,16.1774,16.1855,16.1365,16.1365,52100.0
2012-11-16 14:10:00,19.76,19.8,19.75,19.75,54100.0,16.1284,16.161,16.1202,16.1202,54100.0
2012-11-16 14:20:00,19.75,19.75,19.68,19.69,121400.0,16.1202,16.1202,16.0631,16.0712,121400.0
2012-11-16 14:30:00,19.7,19.71,19.64,19.66,118300.0,16.0794,16.0876,16.0304,16.0468,118300.0
2012-11-16 14:40:00,19.66,19.73,19.66,19.69,96700.0,16.0468,16.1039,16.0468,16.0712,96700.0
2012-11-16 14:50:00,19.7,19.71,19.63,19.67,395300.0,16.0794,16.0876,16.0223,16.0549,395300.0
2012-11-16 15:00:00,19.67,19.8,19.67,19.8,90200.0,16.0549,16.161,16.0549,16.161,90200.0
2012-11-16 15:10:00,19.8,19.84,19.79,19.81,69100.0,16.161,16.1937,16.1529,16.1692,69100.0
2012-11-16 15:20:00,19.82,19.88,19.81,19.86,77600.0,16.1774,16.2263,16.1692,16.21,77600.0
2012-11-16 15:30:00,19.86,19.93,19.84,19.91,139000.0,16.21,16.2671,16.1937,16.2508,139000.0
2012-11-16 15:40:00,19.9,19.97,19.86,19.87,132300.0,16.2427,16.2998,16.21,16.2182,132300.0
2012-11-16 15:50:00,19.87,19.88,19.81,19.82,278400.0,16.2182,16.2263,16.1692,16.1774,278400.0
2012-11-19 09:30:00,20.35,20.58,20.2,20.52,258800.0,16.61,16.7977,16.4875,16.7487,258800.0
2012-11-19 09:40:00,20.53,20.54,20.34,20.5,211900.0,16.7569,16.765,16.6018,16.7324,211900.0
2012-11-19 09:50:00,20.5,20.51,20.28,20.28,144300.0,16.7324,16.7405,16.5528,16.5528,144300.0
2012-11-19 10:00:00,20.28,20.45,20.2,20.42,215200.0,16.5528,16.6916,16.4875,16.6671,215200.0
2012-11-19 10:10:00,20.43,20.65,20.42,20.64,492200.0,16.6752,16.8548,16.6671,16.8467,492200.0
2012-11-19 10:20:00,20.65,20.84,20.65,20.76,257200.0,16.8548,17.0099,16.8548,16.9446,257200.0
2012-11-19 10:30:00,20.77,20.8,20.68,20.69,157200.0,16.9528,16.9772,16.8793,16.8875,157200.0
2012-11-19 10:40:00,20.69,20.78,20.68,20.74,119600.0,16.8875,16.9609,16.8793,16.9283,119600.0
2012-11-19 10:50:00,20.75,20.77,20.7,20.71,82900.0,16.9364,16.9528,16.8956,16.9038,82900.0
2012-11-19 11:00:00,20.72,20.75,20.58,20.6,160100.0,16.912,16.9364,16.7977,16.814,160100.0
2012-11-19 11:10:00,20.59,20.6,20.52,20.55,177700.0,16.8058,16.814,16.7487,16.7732,177700.0
2012-11-19 11:20:00,20.55,20.68,20.51,20.67,93300.0,16.7732,16.8793,16.7405,16.8711,93300.0
2012-11-19 11:30:00,20.68,20.7,20.64,20.68,77900.0,16.8793,16.8956,16.8467,16.8793,77900.0
2012-11-19 11:40:00,20.68,20.72,20.66,20.69,71000.0,16.8793,16.912,16.863,16.8875,71000.0
2012-11-19 11:50:00,20.7,20.74,20.6,20.63,143200.0,16.8956,16.9283,16.814,16.8385,143200.0
2012-11-19 12:00:00,20.65,20.71,20.63,20.69,49400.0,16.8548,16.9038,16.8385,16.8875,49400.0
2012-11-19 12:10:00,20.69,20.74,20.69,20.74,42400.0,16.8875,16.9283,16.8875,16.9283,42400.0
2012-11-19 12:20:00,20.73,20.79,20.7,20.78,69900.0,16.9201,16.9691,16.8956,16.9609,69900.0
2012-11-19 12:30:00,20.78,20.86,20.77,20.85,91700.0,16.9609,17.0262,16.9528,17.0181,91700.0
2012-11-19 12:40:00,20.85,20.87,20.69,20.69,98800.0,17.0181,17.0344,16.8875,16.8875,98800.0
2012-11-19 12:50:00,20.69,20.69,20.6,20.6,145600.0,16.8875,16.8875,16.814,16.814,145600.0
2012-11-19 13:00:00,20.6,20.64,20.53,20.55,139300.0,16.814,16.8467,16.7569,16.7732,139300.0
2012-11-19 13:10:00,20.55,20.56,20.5,20.52,66800.0,16.7732,16.7814,16.7324,16.7487,66800.0
2012-11-19 13:20:00,20.52,20.59,20.51,20.53,83300.0,16.7487,16.8058,16.7405,16.7569,83300.0
2012-11-19 13:30:00,20.53,20.57,20.51,20.55,44200.0,16.7569,16.7895,16.7405,16.7732,44200.0
2012-11-19 13:40:00,20.54,20.57,20.49,20.52,93800.0,16.765,16.7895,16.7242,16.7487,93800.0
2012-11-19 13:50:00,20.51,20.58,20.51,20.57,46100.0,16.7405,16.7977,16.7405,16.7895,46100.0
2012-11-19 14:00:00,20.58,20.63,20.57,20.63,43200.0,16.7977,16.8385,16.7895,16.8385,43200.0
2012-11-19 14:10:00,20.63,20.64,20.58,20.59,62900.0,16.8385,16.8467,16.7977,16.8058,62900.0
2012-11-19 14:20:00,20.59,20.59,20.5,20.55,82600.0,16.8058,16.8058,16.7324,16.7732,82600.0
2012-11-19 14:30:00,20.55,20.55,20.5,20.54,71900.0,16.7732,16.7732,16.7324,16.765,71900.0
2012-11-19 14:40:00,20.54,20.61,20.53,20.61,95900.0,16.765,16.8222,16.7569,16.8222,95900.0
2012-11-19 14:50:00,20.61,20.68,20.58,20.66,309900.0,16.8222,16.8793,16.7977,16.863,309900.0
2012-11-19 15:00:00,20.66,20.67,20.6,20.62,188400.0,16.863,16.8711,16.814,16.8303,188400.0
2012-11-19 15:10:00,20.62,20.64,20.59,20.64,100200.0,16.8303,16.8467,16.8058,16.8467,100200.0
2012-11-19 15:20:00,20.64,20.65,20.58,20.62,255200.0,16.8467,16.8548,16.7977,16.8303,255200.0
2012-11-19 15:30:00,20.62,20.68,20.61,20.66,151100.0,16.8303,16.8793,16.8222,16.863,151100.0
2012-11-19 15:40:00,20.66,20.67,20.62,20.64,288900.0,16.863,16.8711,16.8303,16.8467,288900.0
2012-11-19 15:50:00,20.65,20.72,20.64,20.66,472700.0,16.8548,16.912,16.8467,16.863,472700.0
2012-11-20 09:30:00,20.64,20.65,20.42,20.51,92900.0,16.8467,16.8548,16.6671,16.7405,92900.0
2012-11-20 09:40:00,20.52,20.6,20.38,20.57,71100.0,16.7487,16.814,16.6344,16.7895,71100.0
2012-11-20 09:50:00,20.56,20.62,20.49,20.62,80900.0,16.7814,16.8303,16.7242,16.8303,80900.0
2012-11-20 10:00:00,20.62,20.65,20.54,20.61,137700.0,16.8303,16.8548,16.765,16.8222,137700.0
2012-11-20 10:10:00,20.61,20.8,20.59,20.8,130200.0,16.8222,16.9772,16.8058,16.9772,130200.0
2012-11-20 10:20:00,20.8,20.8,20.71,20.75,55400.0,16.9772,16.9772,16.9038,16.9364,55400.0
2012-11-20 10:30:00,20.76,20.79,20.72,20.73,56100.0,16.9446,16.9691,16.912,16.9201,56100.0
2012-11-20 10:40:00,20.73,20.83,20.73,20.8,70400.0,16.9201,17.0017,16.9201,16.9772,70400.0
2012-11-20 10:50:00,20.8,20.83,20.73,20.73,60900.0,16.9772,17.0017,16.9201,16.9201,60900.0
2012-11-20 11:00:00,20.73,20.75,20.69,20.7,66500.0,16.9201,16.9364,16.8875,16.8956,66500.0
2012-11-20 11:10:00,20.7,20.77,20.67,20.76,169100.0,16.8956,16.9528,16.8711,16.9446,169100.0
2012-11-20 11:20:00,20.76,20.85,20.74,20.84,86300.0,16.9446,17.0181,16.9283,17.0099,86300.0
2012-11-20 11:30:00,20.84,20.91,20.84,20.89,129400.0,17.0099,17.067,17.0099,17.0507,129400.0
2012-11-20 11:40:00,20.89,20.98,20.89,20.93,78200.0,17.0507,17.1242,17.0507,17.0834,78200.0
2012-11-20 11:50:00,20.93,20.98,20.92,20.96,124200.0,17.0834,17.1242,17.0752,17.1078,124200.0
2012-11-20 12:00:00,20.96,20.99,20.95,20.97,67600.0,17.1078,17.1323,17.0997,17.116,67600.0
2012-11-20 12:10:00,20.96,21.03,20.95,20.98,139200.0,17.1078,17.165,17.0997,17.1242,139200.0
2012-11-20 12:20:00,20.98,21.04,20.96,20.99,99900.0,17.1242,17.1731,17.1078,17.1323,99900.0
2012-11-20 12:30:00,20.99,21.01,20.94,20.96,52000.0,17.1323,17.1487,17.0915,17.1078,52000.0
2012-11-20 12:40:00,20.94,21.0,20.93,20.96,47300.0,17.0915,17.1405,17.0834,17.1078,47300.0
2012-11-20 12:50:00,20.97,21.02,20.96,20.98,68200.0,17.116,17.1568,17.1078,17.1242,68200.0
2012-11-20 13:00:00,20.99,21.0,20.92,20.92,68300.0,17.1323,17.1405,17.0752,17.0752,68300.0
2012-11-20 13:10:00,20.92,20.94,20.83,20.88,103200.0,17.0752,17.0915,17.0017,17.0425,103200.0
2012-11-20 13:20:00,20.88,20.9,20.84,20.87,61200.0,17.0425,17.0589,17.0099,17.0344,61200.0
2012-11-20 13:30:00,20.86,20.94,20.86,20.92,95100.0,17.0262,17.0915,17.0262,17.0752,95100.0
2012-11-20 13:40:00,20.91,20.98,20.89,20.97,73400.0,17.067,17.1242,17.0507,17.116,73400.0
2012-11-20 13:50:00,20.98,21.02,20.94,21.01,47300.0,17.1242,17.1568,17.0915,17.1487,47300.0
2012-11-20 14:00:00,21.0,21.02,20.92,20.92,104000.0,17.1405,17.1568,17.0752,17.0752,104000.0
2012-11-20 14:10:00,20.92,20.97,20.91,20.95,132000.0,17.0752,17.116,17.067,17.0997,132000.0
2012-11-20 14:20:00,20.94,21.02,20.93,20.98,71900.0,17.0915,17.1568,17.0834,17.1242,71900.0
2012-11-20 14:30:00,20.98,21.0,20.93,20.96,66200.0,17.1242,17.1405,17.0834,17.1078,66200.0
2012-11-20 14:40:00,20.95,21.0,20.91,20.99,92400.0,17.0997,17.1405,17.067,17.1323,92400.0
2012-11-20 14:50:00,20.99,20.99,20.96,20.98,46700.0,17.1323,17.1323,17.1078,17.1242,46700.0
2012-11-20 15:00:00,20.99,21.04,20.98,21.04,90300.0,17.1323,17.1731,17.1242,17.1731,90300.0
2012-11-20 15:10:00,21.04,21.06,21.0,21.0,97300.0,17.1731,17.1895,17.1405,17.1405,97300.0
2012-11-20 15:20:00,21.01,21.01,20.95,21.0,57500.0,17.1487,17.1487,17.0997,17.1405,57500.0
2012-11-20 15:30:00,21.0,21.04,20.97,20.99,144200.0,17.1405,17.1731,17.116,17.1323,144200.0
2012-11-20 15:40:00,20.99,21.05,20.98,21.05,124100.0,17.1323,17.1813,17.1242,17.1813,124100.0
2012-11-20 15:50:00,21.05,21.09,21.04,21.06,296800.0,17.1813,17.2139,17.1731,17.1895,296800.0
2012-11-21 09:30:00,21.13,21.32,21.1,21.3,189800.0,17.2466,17.4017,17.2221,17.3854,189800.0
2012-11-21 09:40:00,21.31,21.48,21.23,21.3,209900.0,17.3935,17.5323,17.3282,17.3854,209900.0
2012-11-21 09:50:00,21.3,21.3,21.16,21.26,91800.0,17.3854,17.3854,17.2711,17.3527,91800.0
2012-11-21 10:00:00,21.26,21.27,21.18,21.2,32800.0,17.3527,17.3609,17.2874,17.3037,32800.0
2012-11-21 10:10:00,21.19,21.23,21.14,21.21,34800.0,17.2956,17.3282,17.2548,17.3119,34800.0
2012-11-21 10:20:00,21.22,21.28,21.17,21.21,38600.0,17.3201,17.369,17.2792,17.3119,38600.0
2012-11-21 10:30:00,21.2,21.24,21.17,21.17,24700.0,17.3037,17.3364,17.2792,17.2792,24700.0
2012-11-21 10:40:00,21.18,21.21,21.12,21.13,78300.0,17.2874,17.3119,17.2384,17.2466,78300.0
2012-11-21 10:50:00,21.15,21.22,21.08,21.19,53500.0,17.2629,17.3201,17.2058,17.2956,53500.0
2012-11-21 11:00:00,21.19,21.25,21.19,21.25,40200.0,17.2956,17.3445,17.2956,17.3445,40200.0
2012-11-21 11:10:00,21.24,21.33,21.22,21.29,93900.0,17.3364,17.4098,17.3201,17.3772,93900.0
2012-11-21 11:20:00,21.29,21.38,21.28,21.37,68800.0,17.3772,17.4507,17.369,17.4425,68800.0
2012-11-21 11:30:00,21.36,21.36,21.28,21.31,68800.0,17.4343,17.4343,17.369,17.3935,68800.0
2012-11-21 11:40:00,21.3,21.32,21.27,21.28,34700.0,17.3854,17.4017,17.3609,17.369,34700.0
2012-11-21 11:50:00,21.28,21.29,21.25,21.26,37200.0,17.369,17.3772,17.3445,17.3527,37200.0
2012-11-21 12:00:00,21.26,21.29,21.25,21.26,32200.0,17.3527,17.3772,17.3445,17.3527,32200.0
2012-11-21 12:10:00,21.26,21.3,21.26,21.3,28100.0,17.3527,17.3854,17.3527,17.3854,28100.0
2012-11-21 12:20:00,21.3,21.31,21.28,21.29,18600.0,17.3854,17.3935,17.369,17.3772,18600.0
2012-11-21 12:30:00,21.28,21.31,21.25,21.28,45900.0,17.369,17.3935,17.3445,17.369,45900.0
2012-11-21 12:40:00,21.27,21.31,21.27,21.28,21000.0,17.3609,17.3935,17.3609,17.369,21000.0
2012-11-21 12:50:00,21.28,21.29,21.25,21.26,23200.0,17.369,17.3772,17.3445,17.3527,23200.0
2012-11-21 13:00:00,21.26,21.28,21.25,21.26,15600.0,17.3527,17.369,17.3445,17.3527,15600.0
2012-11-21 13:10:00,21.26,21.27,21.22,21.22,28700.0,17.3527,17.3609,17.3201,17.3201,28700.0
2012-11-21 13:20:00,21.22,21.27,21.22,21.27,20300.0,17.3201,17.3609,17.3201,17.3609,20300.0
2012-11-21 13:30:00,21.27,21.34,21.26,21.34,22200.0,17.3609,17.418,17.3527,17.418,22200.0
2012-11-21 13:40:00,21.33,21.34,21.3,21.3,24600.0,17.4098,17.418,17.3854,17.3854,24600.0
2012-11-21 13:50:00,21.29,21.32,21.29,21.31,28800.0,17.3772,17.4017,17.3772,17.3935,28800.0
2012-11-21 14:00:00,21.31,21.32,21.29,21.31,50000.0,17.3935,17.4017,17.3772,17.3935,50000.0
2012-11-21 14:10:00,21.31,21.37,21.31,21.33,52000.0,17.3935,17.4425,17.3935,17.4098,52000.0
2012-11-21 14:20:00,21.33,21.34,21.3,21.32,45800.0,17.4098,17.418,17.3854,17.4017,45800.0
2012-11-21 14:30:00,21.32,21.37,21.31,21.33,48600.0,17.4017,17.4425,17.3935,17.4098,48600.0
2012-11-21 14:40:00,21.33,21.38,21.32,21.35,75900.0,17.4098,17.4507,17.4017,17.4262,75900.0
2012-11-21 14:50:00,21.36,21.4,21.34,21.34,52400.0,17.4343,17.467,17.418,17.418,52400.0
2012-11-21 15:00:00,21.34,21.37,21.34,21.35,39900.0,17.418,17.4425,17.418,17.4262,39900.0
2012-11-21 15:10:00,21.35,21.39,21.34,21.37,60500.0,17.4262,17.4588,17.418,17.4425,60500.0
2012-11-21 15:20:00,21.37,21.38,21.29,21.3,73200.0,17.4425,17.4507,17.3772,17.3854,73200.0
2012-11-21 15:30:00,21.29,21.32,21.29,21.31,43700.0,17.3772,17.4017,17.3772,17.3935,43700.0
2012-11-21 15:40:00,21.31,21.34,21.31,21.33,94800.0,17.3935,17.418,17.3935,17.4098,94800.0
2012-11-21 15:50:00,21.32,21.36,21.31,21.35,166600.0,17.4017,17.4343,17.3935,17.4262,166600.0
2012-11-23 09:30:00,21.4,21.52,21.3,21.38,102000.0,17.467,17.5649,17.3854,17.4507,102000.0
2012-11-23 09:40:00,21.38,21.54,21.29,21.52,118900.0,17.4507,17.5812,17.3772,17.5649,118900.0
2012-11-23 09:50:00,21.54,21.62,21.48,21.59,78400.0,17.5812,17.6465,17.5323,17.6221,78400.0
2012-11-23 10:00:00,21.59,21.62,21.52,21.61,51300.0,17.6221,17.6465,17.5649,17.6384,51300.0
2012-11-23 10:10:00,21.61,21.67,21.52,21.65,63800.0,17.6384,17.6874,17.5649,17.671,63800.0
2012-11-23 10:20:00,21.66,21.78,21.64,21.71,98700.0,17.6792,17.7771,17.6629,17.72,98700.0
2012-11-23 10:30:00,21.71,21.78,21.7,21.75,48700.0,17.72,17.7771,17.7118,17.7527,48700.0
2012-11-23 10:40:00,21.75,21.76,21.69,21.71,52000.0,17.7527,17.7608,17.7037,17.72,52000.0
2012-11-23 10:50:00,21.71,21.75,21.68,21.72,25800.0,17.72,17.7527,17.6955,17.7282,25800.0
2012-11-23 11:00:00,21.7,21.71,21.62,21.67,58700.0,17.7118,17.72,17.6465,17.6874,58700.0
2012-11-23 11:10:00,21.66,21.72,21.65,21.71,52100.0,17.6792,17.7282,17.671,17.72,52100.0
2012-11-23 11:20:00,21.71,21.73,21.67,21.7,113600.0,17.72,17.7363,17.6874,17.7118,113600.0
2012-11-23 11:30:00,21.7,21.75,21.68,21.74,53000.0,17.7118,17.7527,17.6955,17.7445,53000.0
2012-11-23 11:40:00,21.73,21.75,21.72,21.75,34900.0,17.7363,17.7527,17.7282,17.7527,34900.0
2012-11-23 11:50:00,21.75,21.78,21.73,21.74,56700.0,17.7527,17.7771,17.7363,17.7445,56700.0
2012-11-23 12:00:00,21.73,21.75,21.69,21.74,36400.0,17.7363,17.7527,17.7037,17.7445,36400.0
2012-11-23 12:10:00,21.74,21.75,21.7,21.71,46500.0,17.7445,17.7527,17.7118,17.72,46500.0
2012-11-23 12:20:00,21.71,21.74,21.7,21.73,42800.0,17.72,17.7445,17.7118,17.7363,42800.0
2012-11-23 12:30:00,21.73,21.8,21.72,21.77,52000.0,17.7363,17.7935,17.7282,17.769,52000.0
2012-11-23 12:40:00,21.78,21.79,21.7,21.72,188000.0,17.7771,17.7853,17.7118,17.7282,188000.0
2012-11-23 12:50:00,21.71,21.78,21.71,21.78,140900.0,17.72,17.7771,17.72,17.7771,140900.0
2012-11-26 09:30:00,21.58,21.7,21.54,21.69,116200.0,17.6139,17.7118,17.5812,17.7037,116200.0
2012-11-26 09:40:00,21.68,21.93,21.68,21.81,115900.0,17.6955,17.8996,17.6955,17.8016,115900.0
2012-11-26 09:50:00,21.82,21.89,21.72,21.77,120900.0,17.8098,17.8669,17.7282,17.769,120900.0
2012-11-26 10:00:00,21.78,21.79,21.66,21.73,94800.0,17.7771,17.7853,17.6792,17.7363,94800.0
2012-11-26 10:10:00,21.73,21.8,21.66,21.78,109400.0,17.7363,17.7935,17.6792,17.7771,109400.0
2012-11-26 10:20:00,21.78,21.86,21.78,21.78,65700.0,17.7771,17.8424,17.7771,17.7771,65700.0
2012-11-26 10:30:00,21.78,21.82,21.75,21.77,98900.0,17.7771,17.8098,17.7527,17.769,98900.0
2012-11-26 10:40:00,21.78,21.78,21.72,21.76,32300.0,17.7771,17.7771,17.7282,17.7608,32300.0
2012-11-26 10:50:00,21.76,21.76,21.63,21.64,88500.0,17.7608,17.7608,17.6547,17.6629,88500.0
2012-11-26 11:00:00,21.64,21.64,21.55,21.61,69400.0,17.6629,17.6629,17.5894,17.6384,69400.0
2012-11-26 11:10:00,21.6,21.63,21.56,21.58,32100.0,17.6302,17.6547,17.5976,17.6139,32100.0
2012-11-26 11:20:00,21.58,21.66,21.58,21.63,54500.0,17.6139,17.6792,17.6139,17.6547,54500.0
2012-11-26 11:30:00,21.62,21.73,21.61,21.69,54000.0,17.6465,17.7363,17.6384,17.7037,54000.0
2012-11-26 11:40:00,21.7,21.72,21.67,21.71,33300.0,17.7118,17.7282,17.6874,17.72,33300.0
2012-11-26 11:50:00,21.73,21.74,21.63,21.71,62300.0,17.7363,17.7445,17.6547,17.72,62300.0
2012-11-26 12:00:00,21.71,21.77,21.7,21.73,47600.0,17.72,17.769,17.7118,17.7363,47600.0
2012-11-26 12:10:00,21.73,21.77,21.68,21.76,42400.0,17.7363,17.769,17.6955,17.7608,42400.0
2012-11-26 12:20:00,21.75,21.78,21.7,21.7,51100.0,17.7527,17.7771,17.7118,17.7118,51100.0
2012-11-26 12:30:00,21.71,21.78,21.65,21.73,115700.0,17.72,17.7771,17.671,17.7363,115700.0
2012-11-26 12:40:00,21.74,21.77,21.71,21.75,49300.0,17.7445,17.769,17.72,17.7527,49300.0
2012-11-26 12:50:00,21.75,21.79,21.74,21.75,49800.0,17.7527,17.7853,17.7445,17.7527,49800.0
2012-11-26 13:00:00,21.75,21.75,21.66,21.66,38900.0,17.7527,17.7527,17.6792,17.6792,38900.0
2012-11-26 13:10:00,21.66,21.76,21.63,21.72,63700.0,17.6792,17.7608,17.6547,17.7282,63700.0
2012-11-26 13:20:00,21.71,21.75,21.66,21.69,42400.0,17.72,17.7527,17.6792,17.7037,42400.0
2012-11-26 13:30:00,21.68,21.72,21.65,21.69,23400.0,17.6955,17.7282,17.671,17.7037,23400.0
2012-11-26 13:40:00,21.68,21.68,21.64,21.65,28900.0,17.6955,17.6955,17.6629,17.671,28900.0
2012-11-26 13:50:00,21.65,21.67,21.63,21.63,22000.0,17.671,17.6874,17.6547,17.6547,22000.0
2012-11-26 14:00:00,21.63,21.63,21.55,21.59,50400.0,17.6547,17.6547,17.5894,17.6221,50400.0
2012-11-26 14:10:00,21.6,21.66,21.6,21.63,23400.0,17.6302,17.6792,17.6302,17.6547,23400.0
2012-11-26 14:20:00,21.63,21.66,21.59,21.59,38800.0,17.6547,17.6792,17.6221,17.6221,38800.0
2012-11-26 14:30:00,21.6,21.62,21.58,21.58,21700.0,17.6302,17.6465,17.6139,17.6139,21700.0
2012-11-26 14:40:00,21.58,21.64,21.57,21.61,37200.0,17.6139,17.6629,17.6057,17.6384,37200.0
2012-11-26 14:50:00,21.61,21.69,21.61,21.67,46400.0,17.6384,17.7037,17.6384,17.6874,46400.0
2012-11-26 15:00:00,21.67,21.69,21.65,21.67,50200.0,17.6874,17.7037,17.671,17.6874,50200.0
2012-11-26 15:10:00,21.68,21.69,21.61,21.63,54500.0,17.6955,17.7037,17.6384,17.6547,54500.0
2012-11-26 15:20:00,21.63,21.67,21.6,21.6,39100.0,17.6547,17.6874,17.6302,17.6302,39100.0
2012-11-26 15:30:00,21.6,21.61,21.57,21.6,97200.0,17.6302,17.6384,17.6057,17.6302,97200.0
2012-11-26 15:40:00,21.6,21.62,21.57,21.57,99800.0,17.6302,17.6465,17.6057,17.6057,99800.0
2012-11-26 15:50:00,21.57,21.64,21.57,21.64,142900.0,17.6057,17.6629,17.6057,17.6629,142900.0
2012-11-27 09:30:00,21.46,21.48,21.25,21.43,140000.0,17.5159,17.5323,17.3445,17.4915,140000.0
2012-11-27 09:40:00,21.43,21.63,21.41,21.63,100900.0,17.4915,17.6547,17.4751,17.6547,100900.0
2012-11-27 09:50:00,21.64,21.71,21.5,21.58,117000.0,17.6629,17.72,17.5486,17.6139,117000.0
2012-11-27 10:00:00,21.58,21.6,21.41,21.53,73100.0,17.6139,17.6302,17.4751,17.5731,73100.0
2012-11-27 10:10:00,21.53,21.58,21.5,21.55,99100.0,17.5731,17.6139,17.5486,17.5894,99100.0
2012-11-27 10:20:00,21.55,21.61,21.52,21.61,29000.0,17.5894,17.6384,17.5649,17.6384,29000.0
2012-11-27 10:30:00,21.6,21.66,21.56,21.59,40300.0,17.6302,17.6792,17.5976,17.6221,40300.0
2012-11-27 10:40:00,21.6,21.62,21.5,21.58,62900.0,17.6302,17.6465,17.5486,17.6139,62900.0
2012-11-27 10:50:00,21.6,21.68,21.59,21.6,58100.0,17.6302,17.6955,17.6221,17.6302,58100.0
2012-11-27 11:00:00,21.61,21.63,21.59,21.61,65700.0,17.6384,17.6547,17.6221,17.6384,65700.0
2012-11-27 11:10:00,21.6,21.66,21.6,21.62,26100.0,17.6302,17.6792,17.6302,17.6465,26100.0
2012-11-27 11:20:00,21.61,21.63,21.56,21.58,28700.0,17.6384,17.6547,17.5976,17.6139,28700.0
2012-11-27 11:30:00,21.58,21.67,21.53,21.66,33200.0,17.6139,17.6874,17.5731,17.6792,33200.0
2012-11-27 11:40:00,21.66,21.68,21.6,21.61,42400.0,17.6792,17.6955,17.6302,17.6384,42400.0
2012-11-27 11:50:00,21.6,21.65,21.6,21.61,35900.0,17.6302,17.671,17.6302,17.6384,35900.0
2012-11-27 12:00:00,21.61,21.65,21.6,21.62,29200.0,17.6384,17.671,17.6302,17.6465,29200.0
2012-11-27 12:10:00,21.62,21.63,21.54,21.55,32200.0,17.6465,17.6547,17.5812,17.5894,32200.0
2012-11-27 12:20:00,21.55,21.62,21.54,21.58,68900.0,17.5894,17.6465,17.5812,17.6139,68900.0
2012-11-27 12:30:00,21.58,21.62,21.54,21.6,62400.0,17.6139,17.6465,17.5812,17.6302,62400.0
2012-11-27 12:40:00,21.61,21.68,21.61,21.66,54500.0,17.6384,17.6955,17.6384,17.6792,54500.0
2012-11-27 12:50:00,21.66,21.68,21.62,21.64,61600.0,17.6792,17.6955,17.6465,17.6629,61600.0
2012-11-27 13:00:00,21.64,21.73,21.63,21.73,113500.0,17.6629,17.7363,17.6547,17.7363,113500.0
2012-11-27 13:10:00,21.73,21.76,21.71,21.76,25400.0,17.7363,17.7608,17.72,17.7608,25400.0
2012-11-27 13:20:00,21.76,21.8,21.68,21.8,49500.0,17.7608,17.7935,17.6955,17.7935,49500.0
2012-11-27 13:30:00,21.8,21.87,21.79,21.82,57600.0,17.7935,17.8506,17.7853,17.8098,57600.0
2012-11-27 13:40:00,21.82,21.88,21.82,21.84,41700.0,17.8098,17.8588,17.8098,17.8261,41700.0
2012-11-27 13:50:00,21.85,21.86,21.81,21.85,48700.0,17.8343,17.8424,17.8016,17.8343,48700.0
2012-11-27 14:00:00,21.83,21.84,21.77,21.77,58900.0,17.8179,17.8261,17.769,17.769,58900.0
2012-11-27 14:10:00,21.78,21.85,21.77,21.85,93500.0,17.7771,17.8343,17.769,17.8343,93500.0
2012-11-27 14:20:00,21.85,21.87,21.76,21.79,169100.0,17.8343,17.8506,17.7608,17.7853,169100.0
2012-11-27 14:30:00,21.78,21.8,21.65,21.69,50100.0,17.7771,17.7935,17.671,17.7037,50100.0
2012-11-27 14:40:00,21.69,21.7,21.62,21.66,49800.0,17.7037,17.7118,17.6465,17.6792,49800.0
2012-11-27 14:50:00,21.66,21.7,21.64,21.69,41400.0,17.6792,17.7118,17.6629,17.7037,41400.0
2012-11-27 15:00:00,21.68,21.71,21.65,21.69,46700.0,17.6955,17.72,17.671,17.7037,46700.0
2012-11-27 15:10:00,21.69,21.7,21.63,21.67,32300.0,17.7037,17.7118,17.6547,17.6874,32300.0
2012-11-27 15:20:00,21.67,21.69,21.64,21.66,35800.0,17.6874,17.7037,17.6629,17.6792,35800.0
2012-11-27 15:30:00,21.64,21.68,21.6,21.6,62900.0,17.6629,17.6955,17.6302,17.6302,62900.0
2012-11-27 15:40:00,21.6,21.62,21.58,21.61,75100.0,17.6302,17.6465,17.6139,17.6384,75100.0
2012-11-27 15:50:00,21.61,21.66,21.54,21.65,395600.0,17.6384,17.6792,17.5812,17.671,395600.0
2012-11-28 09:30:00,21.42,21.5,21.25,21.25,136200.0,17.4833,17.5486,17.3445,17.3445,136200.0
2012-11-28 09:40:00,21.25,21.25,21.03,21.07,138600.0,17.3445,17.3445,17.165,17.1976,138600.0
2012-11-28 09:50:00,21.07,21.12,20.97,21.11,161900.0,17.1976,17.2384,17.116,17.2303,161900.0
2012-11-28 10:00:00,21.11,21.12,21.0,21.05,173700.0,17.2303,17.2384,17.1405,17.1813,173700.0
2012-11-28 10:10:00,21.05,21.21,21.05,21.18,94500.0,17.1813,17.3119,17.1813,17.2874,94500.0
2012-11-28 10:20:00,21.17,21.36,21.17,21.32,249500.0,17.2792,17.4343,17.2792,17.4017,249500.0
2012-11-28 10:30:00,21.32,21.49,21.28,21.37,185800.0,17.4017,17.5404,17.369,17.4425,185800.0
2012-11-28 10:40:00,21.38,21.45,21.37,21.39,74500.0,17.4507,17.5078,17.4425,17.4588,74500.0
2012-11-28 10:50:00,21.38,21.41,21.34,21.35,47000.0,17.4507,17.4751,17.418,17.4262,47000.0
2012-11-28 11:00:00,21.35,21.4,21.3,21.4,120500.0,17.4262,17.467,17.3854,17.467,120500.0
2012-11-28 11:10:00,21.41,21.64,21.38,21.6,70500.0,17.4751,17.6629,17.4507,17.6302,70500.0
2012-11-28 11:20:00,21.6,21.61,21.47,21.51,47000.0,17.6302,17.6384,17.5241,17.5568,47000.0
2012-11-28 11:30:00,21.52,21.53,21.43,21.47,61800.0,17.5649,17.5731,17.4915,17.5241,61800.0
2012-11-28 11:40:00,21.48,21.49,21.39,21.4,29100.0,17.5323,17.5404,17.4588,17.467,29100.0
2012-11-28 11:50:00,21.41,21.48,21.39,21.44,22500.0,17.4751,17.5323,17.4588,17.4996,22500.0
2012-11-28 12:00:00,21.43,21.44,21.33,21.36,39700.0,17.4915,17.4996,17.4098,17.4343,39700.0
2012-11-28 12:10:00,21.36,21.55,21.32,21.48,60100.0,17.4343,17.5894,17.4017,17.5323,60100.0
2012-11-28 12:20:00,21.47,21.51,21.45,21.48,40400.0,17.5241,17.5568,17.5078,17.5323,40400.0
2012-11-28 12:30:00,21.46,21.54,21.46,21.54,31400.0,17.5159,17.5812,17.5159,17.5812,31400.0
2012-11-28 12:40:00,21.55,21.55,21.49,21.49,52900.0,17.5894,17.5894,17.5404,17.5404,52900.0
2012-11-28 12:50:00,21.5,21.51,21.46,21.48,25200.0,17.5486,17.5568,17.5159,17.5323,25200.0
2012-11-28 13:00:00,21.48,21.5,21.44,21.45,23000.0,17.5323,17.5486,17.4996,17.5078,23000.0
2012-11-28 13:10:00,21.45,21.47,21.41,21.45,42100.0,17.5078,17.5241,17.4751,17.5078,42100.0
2012-11-28 13:20:00,21.45,21.49,21.42,21.48,24900.0,17.5078,17.5404,17.4833,17.5323,24900.0
2012-11-28 13:30:00,21.47,21.55,21.46,21.5,40600.0,17.5241,17.5894,17.5159,17.5486,40600.0
2012-11-28 13:40:00,21.51,21.57,21.5,21.56,40100.0,17.5568,17.6057,17.5486,17.5976,40100.0
2012-11-28 13:50:00,21.56,21.57,21.52,21.55,22600.0,17.5976,17.6057,17.5649,17.5894,22600.0
2012-11-28 14:00:00,21.55,21.57,21.48,21.51,59600.0,17.5894,17.6057,17.5323,17.5568,59600.0
2012-11-28 14:10:00,21.5,21.52,21.45,21.5,34000.0,17.5486,17.5649,17.5078,17.5486,34000.0
2012-11-28 14:20:00,21.5,21.51,21.48,21.51,28000.0,17.5486,17.5568,17.5323,17.5568,28000.0
2012-11-28 14:30:00,21.51,21.58,21.49,21.55,55100.0,17.5568,17.6139,17.5404,17.5894,55100.0
2012-11-28 14:40:00,21.56,21.58,21.5,21.5,52600.0,17.5976,17.6139,17.5486,17.5486,52600.0
2012-11-28 14:50:00,21.5,21.52,21.47,21.5,44300.0,17.5486,17.5649,17.5241,17.5486,44300.0
2012-11-28 15:00:00,21.51,21.53,21.47,21.49,41000.0,17.5568,17.5731,17.5241,17.5404,41000.0
2012-11-28 15:10:00,21.5,21.5,21.46,21.49,69800.0,17.5486,17.5486,17.5159,17.5404,69800.0
2012-11-28 15:20:00,21.48,21.54,21.47,21.54,232600.0,17.5323,17.5812,17.5241,17.5812,232600.0
2012-11-28 15:30:00,21.54,21.57,21.53,21.57,201000.0,17.5812,17.6057,17.5731,17.6057,201000.0
2012-11-28 15:40:00,21.57,21.64,21.56,21.62,118400.0,17.6057,17.6629,17.5976,17.6465,118400.0
2012-11-28 15:50:00,21.61,21.62,21.55,21.56,211400.0,17.6384,17.6465,17.5894,17.5976,211400.0
2012-11-29 09:30:00,21.69,21.89,21.64,21.78,159400.0,17.7037,17.8669,17.6629,17.7771,159400.0
2012-11-29 09:40:00,21.81,21.81,21.67,21.71,172000.0,17.8016,17.8016,17.6874,17.72,172000.0
2012-11-29 09:50:00,21.71,21.77,21.64,21.74,117600.0,17.72,17.769,17.6629,17.7445,117600.0
2012-11-29 10:00:00,21.75,21.79,21.62,21.65,165800.0,17.7527,17.7853,17.6465,17.671,165800.0
2012-11-29 10:10:00,21.66,21.74,21.62,21.7,131600.0,17.6792,17.7445,17.6465,17.7118,131600.0
2012-11-29 10:20:00,21.71,21.81,21.7,21.77,138500.0,17.72,17.8016,17.7118,17.769,138500.0
2012-11-29 10:30:00,21.76,21.79,21.71,21.76,358300.0,17.7608,17.7853,17.72,17.7608,358300.0
2012-11-29 10:40:00,21.76,21.87,21.74,21.82,228700.0,17.7608,17.8506,17.7445,17.8098,228700.0
2012-11-29 10:50:00,21.82,21.86,21.8,21.82,114300.0,17.8098,17.8424,17.7935,17.8098,114300.0
2012-11-29 11:00:00,21.82,22.0,21.82,22.0,239700.0,17.8098,17.9567,17.8098,17.9567,239700.0
2012-11-29 11:10:00,22.0,22.04,21.96,22.01,326000.0,17.9567,17.9894,17.9241,17.9649,326000.0
2012-11-29 11:20:00,22.0,22.01,21.89,21.89,121900.0,17.9567,17.9649,17.8669,17.8669,121900.0
2012-11-29 11:30:00,21.9,22.0,21.88,22.0,98400.0,17.8751,17.9567,17.8588,17.9567,98400.0
2012-11-29 11:40:00,22.0,22.0,21.88,21.94,568100.0,17.9567,17.9567,17.8588,17.9077,568100.0
2012-11-29 11:50:00,21.94,21.99,21.92,21.97,70800.0,17.9077,17.9485,17.8914,17.9322,70800.0
2012-11-29 12:00:00,21.97,22.0,21.91,21.96,43800.0,17.9322,17.9567,17.8832,17.9241,43800.0
2012-11-29 12:10:00,21.96,22.04,21.96,22.02,109700.0,17.9241,17.9894,17.9241,17.973,109700.0
2012-11-29 12:20:00,22.02,22.03,22.01,22.02,45300.0,17.973,17.9812,17.9649,17.973,45300.0
2012-11-29 12:30:00,22.02,22.05,22.01,22.03,64800.0,17.973,17.9975,17.9649,17.9812,64800.0
2012-11-29 12:40:00,22.03,22.05,22.01,22.03,56700.0,17.9812,17.9975,17.9649,17.9812,56700.0
2012-11-29 12:50:00,22.02,22.08,22.02,22.06,34900.0,17.973,18.022,17.973,18.0057,34900.0
2012-11-29 13:00:00,22.06,22.07,22.04,22.06,54100.0,18.0057,18.0138,17.9894,18.0057,54100.0
2012-11-29 13:10:00,22.06,22.15,22.03,22.15,192300.0,18.0057,18.0791,17.9812,18.0791,192300.0
2012-11-29 13:20:00,22.15,22.2,22.14,22.14,59800.0,18.0791,18.1199,18.071,18.071,59800.0
2012-11-29 13:30:00,22.13,22.2,22.13,22.2,73400.0,18.0628,18.1199,18.0628,18.1199,73400.0
2012-11-29 13:40:00,22.2,22.2,22.15,22.17,52500.0,18.1199,18.1199,18.0791,18.0955,52500.0
2012-11-29 13:50:00,22.17,22.23,22.17,22.2,123900.0,18.0955,18.1444,18.0955,18.1199,123900.0
2012-11-29 14:00:00,22.21,22.27,22.21,22.24,81200.0,18.1281,18.1771,18.1281,18.1526,81200.0
2012-11-29 14:10:00,22.23,22.26,22.23,22.26,29600.0,18.1444,18.1689,18.1444,18.1689,29600.0
2012-11-29 14:20:00,22.26,22.27,22.23,22.26,49300.0,18.1689,18.1771,18.1444,18.1689,49300.0
2012-11-29 14:30:00,22.26,22.29,22.25,22.29,97300.0,18.1689,18.1934,18.1608,18.1934,97300.0
2012-11-29 14:40:00,22.29,22.35,22.28,22.34,50100.0,18.1934,18.2424,18.1852,18.2342,50100.0
2012-11-29 14:50:00,22.34,22.35,22.31,22.34,58700.0,18.2342,18.2424,18.2097,18.2342,58700.0
2012-11-29 15:00:00,22.34,22.37,22.31,22.35,127100.0,18.2342,18.2587,18.2097,18.2424,127100.0
2012-11-29 15:10:00,22.35,22.35,22.25,22.27,189300.0,18.2424,18.2424,18.1608,18.1771,189300.0
2012-11-29 15:20:00,22.27,22.3,22.26,22.27,165600.0,18.1771,18.2016,18.1689,18.1771,165600.0
2012-11-29 15:30:00,22.27,22.4,22.27,22.39,254100.0,18.1771,18.2832,18.1771,18.275,254100.0
2012-11-29 15:40:00,22.4,22.43,22.34,22.35,312600.0,18.2832,18.3077,18.2342,18.2424,312600.0
2012-11-29 15:50:00,22.35,22.44,22.34,22.42,345500.0,18.2424,18.3158,18.2342,18.2995,345500.0
2012-11-30 09:30:00,22.31,22.43,22.29,22.39,169500.0,18.2097,18.3077,18.1934,18.275,169500.0
2012-11-30 09:40:00,22.37,22.48,22.32,22.36,83200.0,18.2587,18.3485,18.2179,18.2505,83200.0
2012-11-30 09:50:00,22.37,22.48,22.34,22.46,171100.0,18.2587,18.3485,18.2342,18.3322,171100.0
2012-11-30 10:00:00,22.46,22.59,22.46,22.55,247300.0,18.3322,18.4383,18.3322,18.4056,247300.0
2012-11-30 10:10:00,22.55,22.67,22.55,22.65,260300.0,18.4056,18.5036,18.4056,18.4872,260300.0
2012-11-30 10:20:00,22.64,22.73,22.63,22.73,132500.0,18.4791,18.5525,18.4709,18.5525,132500.0
2012-11-30 10:30:00,22.73,22.74,22.65,22.66,201600.0,18.5525,18.5607,18.4872,18.4954,201600.0
2012-11-30 10:40:00,22.67,22.68,22.6,22.65,256000.0,18.5036,18.5117,18.4464,18.4872,256000.0
2012-11-30 10:50:00,22.64,22.69,22.62,22.68,113900.0,18.4791,18.5199,18.4628,18.5117,113900.0
2012-11-30 11:00:00,22.68,22.69,22.65,22.68,85300.0,18.5117,18.5199,18.4872,18.5117,85300.0
2012-11-30 11:10:00,22.68,22.7,22.65,22.65,73200.0,18.5117,18.5281,18.4872,18.4872,73200.0
2012-11-30 11:20:00,22.64,22.7,22.58,22.68,78500.0,18.4791,18.5281,18.4301,18.5117,78500.0
2012-11-30 11:30:00,22.68,22.68,22.65,22.68,50700.0,18.5117,18.5117,18.4872,18.5117,50700.0
2012-11-30 11:40:00,22.67,22.71,22.66,22.68,53900.0,18.5036,18.5362,18.4954,18.5117,53900.0
2012-11-30 11:50:00,22.67,22.7,22.66,22.68,37900.0,18.5036,18.5281,18.4954,18.5117,37900.0
2012-11-30 12:00:00,22.67,22.67,22.63,22.63,43900.0,18.5036,18.5036,18.4709,18.4709,43900.0
2012-11-30 12:10:00,22.62,22.65,22.58,22.59,151500.0,18.4628,18.4872,18.4301,18.4383,151500.0
2012-11-30 12:20:00,22.59,22.62,22.55,22.6,60400.0,18.4383,18.4628,18.4056,18.4464,60400.0
2012-11-30 12:30:00,22.62,22.66,22.6,22.62,42600.0,18.4628,18.4954,18.4464,18.4628,42600.0
2012-11-30 12:40:00,22.62,22.64,22.58,22.63,61500.0,18.4628,18.4791,18.4301,18.4709,61500.0
2012-11-30 12:50:00,22.62,22.64,22.59,22.61,56500.0,18.4628,18.4791,18.4383,18.4546,56500.0
2012-11-30 13:00:00,22.6,22.61,22.6,22.6,28300.0,18.4464,18.4546,18.4464,18.4464,28300.0
2012-11-30 13:10:00,22.61,22.61,22.55,22.55,96200.0,18.4546,18.4546,18.4056,18.4056,96200.0
2012-11-30 13:20:00,22.56,22.62,22.56,22.6,56800.0,18.4138,18.4628,18.4138,18.4464,56800.0
2012-11-30 13:30:00,22.61,22.62,22.6,22.6,41700.0,18.4546,18.4628,18.4464,18.4464,41700.0
2012-11-30 13:40:00,22.6,22.62,22.6,22.62,26300.0,18.4464,18.4628,18.4464,18.4628,26300.0
2012-11-30 13:50:00,22.62,22.63,22.6,22.61,30600.0,18.4628,18.4709,18.4464,18.4546,30600.0
2012-11-30 14:00:00,22.62,22.63,22.62,22.62,35300.0,18.4628,18.4709,18.4628,18.4628,35300.0
2012-11-30 14:10:00,22.62,22.66,22.62,22.65,78900.0,18.4628,18.4954,18.4628,18.4872,78900.0
2012-11-30 14:20:00,22.65,22.66,22.63,22.64,111100.0,18.4872,18.4954,18.4709,18.4791,111100.0
2012-11-30 14:30:00,22.64,22.65,22.61,22.64,59000.0,18.4791,18.4872,18.4546,18.4791,59000.0
2012-11-30 14:40:00,22.63,22.64,22.61,22.64,37300.0,18.4709,18.4791,18.4546,18.4791,37300.0
2012-11-30 14:50:00,22.63,22.64,22.61,22.62,73800.0,18.4709,18.4791,18.4546,18.4628,73800.0
2012-11-30 15:00:00,22.62,22.62,22.59,22.61,158300.0,18.4628,18.4628,18.4383,18.4546,158300.0
2012-11-30 15:10:00,22.61,22.63,22.6,22.61,73300.0,18.4546,18.4709,18.4464,18.4546,73300.0
2012-11-30 15:20:00,22.62,22.63,22.6,22.62,141900.0,18.4628,18.4709,18.4464,18.4628,141900.0
2012-11-30 15:30:00,22.62,22.63,22.6,22.61,162800.0,18.4628,18.4709,18.4464,18.4546,162800.0
2012-11-30 15:40:00,22.6,22.66,22.6,22.63,187900.0,18.4464,18.4954,18.4464,18.4709,187900.0
2012-11-30 15:50:00,22.64,22.71,22.63,22.65,303700.0,18.4791,18.5362,18.4709,18.4872,303700.0
2012-12-03 09:30:00,22.83,22.95,22.77,22.85,243400.0,18.6342,18.7321,18.5852,18.6505,243400.0
2012-12-03 09:40:00,22.85,22.89,22.76,22.89,183900.0,18.6505,18.6831,18.577,18.6831,183900.0
2012-12-03 09:50:00,22.89,22.96,22.83,22.96,169000.0,18.6831,18.7403,18.6342,18.7403,169000.0
2012-12-03 10:00:00,22.92,22.94,22.82,22.86,169300.0,18.7076,18.7239,18.626,18.6586,169300.0
2012-12-03 10:10:00,22.86,23.01,22.85,23.0,150400.0,18.6586,18.7811,18.6505,18.7729,150400.0
2012-12-03 10:20:00,23.0,23.08,22.98,23.06,151000.0,18.7729,18.8382,18.7566,18.8219,151000.0
2012-12-03 10:30:00,23.07,23.09,22.97,23.0,102000.0,18.8301,18.8464,18.7484,18.7729,102000.0
2012-12-03 10:40:00,22.99,23.01,22.96,23.0,159300.0,18.7648,18.7811,18.7403,18.7729,159300.0
2012-12-03 10:50:00,23.01,23.03,22.97,23.01,162500.0,18.7811,18.7974,18.7484,18.7811,162500.0
2012-12-03 11:00:00,23.0,23.0,22.9,22.9,92100.0,18.7729,18.7729,18.6913,18.6913,92100.0
2012-12-03 11:10:00,22.91,22.93,22.88,22.89,108000.0,18.6995,18.7158,18.675,18.6831,108000.0
2012-12-03 11:20:00,22.89,22.91,22.86,22.9,170300.0,18.6831,18.6995,18.6586,18.6913,170300.0
2012-12-03 11:30:00,22.89,22.96,22.87,22.92,210100.0,18.6831,18.7403,18.6668,18.7076,210100.0
2012-12-03 11:40:00,22.92,22.92,22.82,22.83,74800.0,18.7076,18.7076,18.626,18.6342,74800.0
2012-12-03 11:50:00,22.83,22.86,22.77,22.78,123600.0,18.6342,18.6586,18.5852,18.5934,123600.0
2012-12-03 12:00:00,22.79,22.81,22.75,22.75,190100.0,18.6015,18.6178,18.5689,18.5689,190100.0
2012-12-03 12:10:00,22.75,22.77,22.73,22.76,64400.0,18.5689,18.5852,18.5525,18.577,64400.0
2012-12-03 12:20:00,22.76,22.76,22.73,22.76,44600.0,18.577,18.577,18.5525,18.577,44600.0
2012-12-03 12:30:00,22.75,22.76,22.73,22.73,87400.0,18.5689,18.577,18.5525,18.5525,87400.0
2012-12-03 12:40:00,22.73,22.73,22.66,22.7,80900.0,18.5525,18.5525,18.4954,18.5281,80900.0
2012-12-03 12:50:00,22.7,22.73,22.68,22.69,69000.0,18.5281,18.5525,18.5117,18.5199,69000.0
2012-12-03 13:00:00,22.69,22.74,22.66,22.71,79100.0,18.5199,18.5607,18.4954,18.5362,79100.0
2012-12-03 13:10:00,22.71,22.8,22.71,22.79,70400.0,18.5362,18.6097,18.5362,18.6015,70400.0
2012-12-03 13:20:00,22.8,22.85,22.76,22.85,44700.0,18.6097,18.6505,18.577,18.6505,44700.0
2012-12-03 13:30:00,22.85,22.87,22.71,22.73,96700.0,18.6505,18.6668,18.5362,18.5525,96700.0
2012-12-03 13:40:00,22.73,22.79,22.71,22.79,62900.0,18.5525,18.6015,18.5362,18.6015,62900.0
2012-12-03 13:50:00,22.8,22.83,22.8,22.8,55400.0,18.6097,18.6342,18.6097,18.6097,55400.0
2012-12-03 14:00:00,22.8,22.85,22.77,22.85,107100.0,18.6097,18.6505,18.5852,18.6505,107100.0
2012-12-03 14:10:00,22.85,22.88,22.83,22.86,103200.0,18.6505,18.675,18.6342,18.6586,103200.0
2012-12-03 14:20:00,22.85,22.86,22.8,22.8,60400.0,18.6505,18.6586,18.6097,18.6097,60400.0
2012-12-03 14:30:00,22.81,22.84,22.76,22.78,72600.0,18.6178,18.6423,18.577,18.5934,72600.0
2012-12-03 14:40:00,22.78,22.8,22.73,22.74,82100.0,18.5934,18.6097,18.5525,18.5607,82100.0
2012-12-03 14:50:00,22.74,22.75,22.71,22.73,90200.0,18.5607,18.5689,18.5362,18.5525,90200.0
2012-12-03 15:00:00,22.73,22.81,22.7,22.71,146400.0,18.5525,18.6178,18.5281,18.5362,146400.0
2012-12-03 15:10:00,22.71,22.71,22.64,22.65,192600.0,18.5362,18.5362,18.4791,18.4872,192600.0
2012-12-03 15:20:00,22.65,22.68,22.65,22.65,87700.0,18.4872,18.5117,18.4872,18.4872,87700.0
2012-12-03 15:30:00,22.65,22.71,22.64,22.69,87200.0,18.4872,18.5362,18.4791,18.5199,87200.0
2012-12-03 15:40:00,22.69,22.74,22.69,22.73,145400.0,18.5199,18.5607,18.5199,18.5525,145400.0
2012-12-03 15:50:00,22.73,22.76,22.73,22.75,643700.0,18.5525,18.577,18.5525,18.5689,643700.0
2012-12-04 09:30:00,22.7,22.85,22.69,22.82,91900.0,18.5281,18.6505,18.5199,18.626,91900.0
2012-12-04 09:40:00,22.83,22.95,22.78,22.85,181400.0,18.6342,18.7321,18.5934,18.6505,181400.0
2012-12-04 09:50:00,22.85,22.95,22.85,22.93,109100.0,18.6505,18.7321,18.6505,18.7158,109100.0
2012-12-04 10:00:00,22.92,22.95,22.88,22.92,172900.0,18.7076,18.7321,18.675,18.7076,172900.0
2012-12-04 10:10:00,22.91,22.98,22.89,22.95,83200.0,18.6995,18.7566,18.6831,18.7321,83200.0
2012-12-04 10:20:00,22.96,22.98,22.91,22.92,214200.0,18.7403,18.7566,18.6995,18.7076,214200.0
2012-12-04 10:30:00,22.94,22.95,22.86,22.91,168200.0,18.7239,18.7321,18.6586,18.6995,168200.0
2012-12-04 10:40:00,22.91,22.92,22.88,22.9,62700.0,18.6995,18.7076,18.675,18.6913,62700.0
2012-12-04 10:50:00,22.9,22.91,22.83,22.91,122800.0,18.6913,18.6995,18.6342,18.6995,122800.0
2012-12-04 11:00:00,22.91,22.92,22.75,22.75,131600.0,18.6995,18.7076,18.5689,18.5689,131600.0
2012-12-04 11:10:00,22.75,22.78,22.69,22.78,112400.0,18.5689,18.5934,18.5199,18.5934,112400.0
2012-12-04 11:20:00,22.78,22.8,22.74,22.77,66800.0,18.5934,18.6097,18.5607,18.5852,66800.0
2012-12-04 11:30:00,22.77,22.82,22.77,22.79,98500.0,18.5852,18.626,18.5852,18.6015,98500.0
2012-12-04 11:40:00,22.78,22.89,22.78,22.81,81200.0,18.5934,18.6831,18.5934,18.6178,81200.0
2012-12-04 11:50:00,22.82,22.85,22.8,22.82,69400.0,18.626,18.6505,18.6097,18.626,69400.0
2012-12-04 12:00:00,22.83,22.83,22.78,22.8,130900.0,18.6342,18.6342,18.5934,18.6097,130900.0
2012-12-04 12:10:00,22.8,22.83,22.78,22.8,125000.0,18.6097,18.6342,18.5934,18.6097,125000.0
2012-12-04 12:20:00,22.8,22.91,22.79,22.87,119800.0,18.6097,18.6995,18.6015,18.6668,119800.0
2012-12-04 12:30:00,22.88,22.92,22.85,22.88,57500.0,18.675,18.7076,18.6505,18.675,57500.0
2012-12-04 12:40:00,22.89,22.95,22.86,22.94,37800.0,18.6831,18.7321,18.6586,18.7239,37800.0
2012-12-04 12:50:00,22.93,22.94,22.89,22.89,52500.0,18.7158,18.7239,18.6831,18.6831,52500.0
2012-12-04 13:00:00,22.89,22.92,22.86,22.89,72600.0,18.6831,18.7076,18.6586,18.6831,72600.0
2012-12-04 13:10:00,22.89,22.9,22.86,22.87,25900.0,18.6831,18.6913,18.6586,18.6668,25900.0
2012-12-04 13:20:00,22.87,22.95,22.86,22.95,49900.0,18.6668,18.7321,18.6586,18.7321,49900.0
2012-12-04 13:30:00,22.94,22.97,22.93,22.96,114700.0,18.7239,18.7484,18.7158,18.7403,114700.0
2012-12-04 13:40:00,22.96,23.05,22.96,23.05,132000.0,18.7403,18.8137,18.7403,18.8137,132000.0
2012-12-04 13:50:00,23.05,23.15,23.05,23.12,99000.0,18.8137,18.8953,18.8137,18.8709,99000.0
2012-12-04 14:00:00,23.12,23.15,23.09,23.12,97300.0,18.8709,18.8953,18.8464,18.8709,97300.0
2012-12-04 14:10:00,23.11,23.15,23.11,23.15,82800.0,18.8627,18.8953,18.8627,18.8953,82800.0
2012-12-04 14:20:00,23.14,23.15,23.11,23.13,82400.0,18.8872,18.8953,18.8627,18.879,82400.0
2012-12-04 14:30:00,23.12,23.15,23.03,23.07,149700.0,18.8709,18.8953,18.7974,18.8301,149700.0
2012-12-04 14:40:00,23.07,23.13,23.05,23.1,72600.0,18.8301,18.879,18.8137,18.8545,72600.0
2012-12-04 14:50:00,23.1,23.12,23.05,23.07,70600.0,18.8545,18.8709,18.8137,18.8301,70600.0
2012-12-04 15:00:00,23.08,23.13,23.06,23.12,101100.0,18.8382,18.879,18.8219,18.8709,101100.0
2012-12-04 15:10:00,23.12,23.13,23.07,23.1,103900.0,18.8709,18.879,18.8301,18.8545,103900.0
2012-12-04 15:20:00,23.1,23.11,23.07,23.08,161800.0,18.8545,18.8627,18.8301,18.8382,161800.0
2012-12-04 15:30:00,23.09,23.14,23.07,23.13,147800.0,18.8464,18.8872,18.8301,18.879,147800.0
2012-12-04 15:40:00,23.14,23.2,23.11,23.18,295400.0,18.8872,18.9362,18.8627,18.9198,295400.0
2012-12-04 15:50:00,23.18,23.2,23.16,23.17,361500.0,18.9198,18.9362,18.9035,18.9117,361500.0
2012-12-05 09:30:00,23.07,23.34,23.07,23.3,125400.0,18.8301,19.0504,18.8301,19.0178,125400.0
2012-12-05 09:40:00,23.3,23.41,23.22,23.27,105600.0,19.0178,19.1076,18.9525,18.9933,105600.0
2012-12-05 09:50:00,23.27,23.36,23.16,23.16,129100.0,18.9933,19.0668,18.9035,18.9035,129100.0
2012-12-05 10:00:00,23.16,23.29,23.1,23.27,139400.0,18.9035,19.0096,18.8545,18.9933,139400.0
2012-12-05 10:10:00,23.27,23.27,23.18,23.24,96600.0,18.9933,18.9933,18.9198,18.9688,96600.0
2012-12-05 10:20:00,23.24,23.29,23.18,23.21,132600.0,18.9688,19.0096,18.9198,18.9443,132600.0
2012-12-05 10:30:00,23.2,23.23,23.15,23.15,136300.0,18.9362,18.9606,18.8953,18.8953,136300.0
2012-12-05 10:40:00,23.15,23.16,22.99,23.01,219300.0,18.8953,18.9035,18.7648,18.7811,219300.0
2012-12-05 10:50:00,23.01,23.07,22.97,23.07,329300.0,18.7811,18.8301,18.7484,18.8301,329300.0
2012-12-05 11:00:00,23.07,23.1,23.02,23.02,121900.0,18.8301,18.8545,18.7892,18.7892,121900.0
2012-12-05 11:10:00,23.03,23.1,22.99,23.05,216700.0,18.7974,18.8545,18.7648,18.8137,216700.0
2012-12-05 11:20:00,23.03,23.21,23.02,23.12,154800.0,18.7974,18.9443,18.7892,18.8709,154800.0
2012-12-05 11:30:00,23.12,23.31,23.12,23.3,187300.0,18.8709,19.0259,18.8709,19.0178,187300.0
2012-12-05 11:40:00,23.31,23.43,23.29,23.41,206700.0,19.0259,19.1239,19.0096,19.1076,206700.0
2012-12-05 11:50:00,23.41,23.5,23.35,23.48,196700.0,19.1076,19.181,19.0586,19.1647,196700.0
2012-12-05 12:00:00,23.48,23.54,23.41,23.44,183400.0,19.1647,19.2137,19.1076,19.1321,183400.0
2012-12-05 12:10:00,23.45,23.45,23.3,23.33,78300.0,19.1402,19.1402,19.0178,19.0423,78300.0
2012-12-05 12:20:00,23.34,23.38,23.29,23.29,54700.0,19.0504,19.0831,19.0096,19.0096,54700.0
2012-12-05 12:30:00,23.29,23.39,23.28,23.37,86100.0,19.0096,19.0912,19.0015,19.0749,86100.0
2012-12-05 12:40:00,23.37,23.39,23.25,23.25,58800.0,19.0749,19.0912,18.977,18.977,58800.0
2012-12-05 12:50:00,23.25,23.3,23.23,23.26,57900.0,18.977,19.0178,18.9606,18.9851,57900.0
2012-12-05 13:00:00,23.27,23.3,23.21,23.28,75300.0,18.9933,19.0178,18.9443,19.0015,75300.0
2012-12-05 13:10:00,23.26,23.35,23.24,23.3,49900.0,18.9851,19.0586,18.9688,19.0178,49900.0
2012-12-05 13:20:00,23.3,23.31,23.27,23.29,67200.0,19.0178,19.0259,18.9933,19.0096,67200.0
2012-12-05 13:30:00,23.3,23.34,23.26,23.3,59200.0,19.0178,19.0504,18.9851,19.0178,59200.0
2012-12-05 13:40:00,23.3,23.35,23.27,23.29,64600.0,19.0178,19.0586,18.9933,19.0096,64600.0
2012-12-05 13:50:00,23.29,23.34,23.28,23.29,59000.0,19.0096,19.0504,19.0015,19.0096,59000.0
2012-12-05 14:00:00,23.29,23.33,23.28,23.28,71300.0,19.0096,19.0423,19.0015,19.0015,71300.0
2012-12-05 14:10:00,23.29,23.38,23.29,23.38,88500.0,19.0096,19.0831,19.0096,19.0831,88500.0
2012-12-05 14:20:00,23.38,23.48,23.38,23.45,179400.0,19.0831,19.1647,19.0831,19.1402,179400.0
2012-12-05 14:30:00,23.46,23.46,23.41,23.44,127300.0,19.1484,19.1484,19.1076,19.1321,127300.0
2012-12-05 14:40:00,23.44,23.5,23.44,23.47,146400.0,19.1321,19.181,19.1321,19.1565,146400.0
2012-12-05 14:50:00,23.47,23.52,23.46,23.52,172000.0,19.1565,19.1973,19.1484,19.1973,172000.0
2012-12-05 15:00:00,23.52,23.53,23.45,23.47,261300.0,19.1973,19.2055,19.1402,19.1565,261300.0
2012-12-05 15:10:00,23.48,23.51,23.45,23.46,199500.0,19.1647,19.1892,19.1402,19.1484,199500.0
2012-12-05 15:20:00,23.46,23.47,23.41,23.45,200800.0,19.1484,19.1565,19.1076,19.1402,200800.0
2012-12-05 15:30:00,23.45,23.54,23.45,23.52,279100.0,19.1402,19.2137,19.1402,19.1973,279100.0
2012-12-05 15:40:00,23.52,23.57,23.49,23.52,285200.0,19.1973,19.2382,19.1729,19.1973,285200.0
2012-12-05 15:50:00,23.51,23.58,23.48,23.51,517600.0,19.1892,19.2463,19.1647,19.1892,517600.0
2012-12-06 09:30:00,23.43,23.68,23.38,23.54,153100.0,19.1239,19.3279,19.0831,19.2137,153100.0
2012-12-06 09:40:00,23.56,23.56,23.35,23.49,151800.0,19.23,19.23,19.0586,19.1729,151800.0
2012-12-06 09:50:00,23.5,23.54,23.46,23.48,116700.0,19.181,19.2137,19.1484,19.1647,116700.0
2012-12-06 10:00:00,23.48,23.51,23.41,23.44,108900.0,19.1647,19.1892,19.1076,19.1321,108900.0
2012-12-06 10:10:00,23.45,23.45,23.27,23.3,149500.0,19.1402,19.1402,18.9933,19.0178,149500.0
2012-12-06 10:20:00,23.31,23.32,23.23,23.32,81800.0,19.0259,19.0341,18.9606,19.0341,81800.0
2012-12-06 10:30:00,23.33,23.46,23.3,23.41,107400.0,19.0423,19.1484,19.0178,19.1076,107400.0
2012-12-06 10:40:00,23.42,23.54,23.37,23.5,253500.0,19.1157,19.2137,19.0749,19.181,253500.0
2012-12-06 10:50:00,23.5,23.5,23.42,23.44,105600.0,19.181,19.181,19.1157,19.1321,105600.0
2012-12-06 11:00:00,23.45,23.46,23.41,23.43,108700.0,19.1402,19.1484,19.1076,19.1239,108700.0
2012-12-06 11:10:00,23.44,23.46,23.41,23.41,59900.0,19.1321,19.1484,19.1076,19.1076,59900.0
2012-12-06 11:20:00,23.41,23.46,23.4,23.44,45900.0,19.1076,19.1484,19.0994,19.1321,45900.0
2012-12-06 11:30:00,23.45,23.5,23.43,23.47,82300.0,19.1402,19.181,19.1239,19.1565,82300.0
2012-12-06 11:40:00,23.47,23.49,23.43,23.46,98400.0,19.1565,19.1729,19.1239,19.1484,98400.0
2012-12-06 11:50:00,23.47,23.47,23.38,23.4,90100.0,19.1565,19.1565,19.0831,19.0994,90100.0
2012-12-06 12:00:00,23.41,23.44,23.4,23.4,116000.0,19.1076,19.1321,19.0994,19.0994,116000.0
2012-12-06 12:10:00,23.41,23.42,23.38,23.38,42800.0,19.1076,19.1157,19.0831,19.0831,42800.0
2012-12-06 12:20:00,23.39,23.39,23.28,23.28,77600.0,19.0912,19.0912,19.0015,19.0015,77600.0
2012-12-06 12:30:00,23.28,23.32,23.23,23.31,81900.0,19.0015,19.0341,18.9606,19.0259,81900.0
2012-12-06 12:40:00,23.31,23.33,23.26,23.29,48800.0,19.0259,19.0423,18.9851,19.0096,48800.0
2012-12-06 12:50:00,23.29,23.35,23.28,23.31,44400.0,19.0096,19.0586,19.0015,19.0259,44400.0
2012-12-06 13:00:00,23.32,23.33,23.29,23.3,50300.0,19.0341,19.0423,19.0096,19.0178,50300.0
2012-12-06 13:10:00,23.3,23.36,23.3,23.36,35400.0,19.0178,19.0668,19.0178,19.0668,35400.0
2012-12-06 13:20:00,23.36,23.38,23.31,23.31,33000.0,19.0668,19.0831,19.0259,19.0259,33000.0
2012-12-06 13:30:00,23.31,23.35,23.28,23.35,72100.0,19.0259,19.0586,19.0015,19.0586,72100.0
2012-12-06 13:40:00,23.35,23.36,23.32,23.35,45500.0,19.0586,19.0668,19.0341,19.0586,45500.0
2012-12-06 13:50:00,23.35,23.36,23.33,23.36,41700.0,19.0586,19.0668,19.0423,19.0668,41700.0
2012-12-06 14:00:00,23.37,23.38,23.32,23.34,35600.0,19.0749,19.0831,19.0341,19.0504,35600.0
2012-12-06 14:10:00,23.34,23.37,23.32,23.35,56900.0,19.0504,19.0749,19.0341,19.0586,56900.0
2012-12-06 14:20:00,23.35,23.36,23.33,23.36,53000.0,19.0586,19.0668,19.0423,19.0668,53000.0
2012-12-06 14:30:00,23.36,23.37,23.33,23.34,43100.0,19.0668,19.0749,19.0423,19.0504,43100.0
2012-12-06 14:40:00,23.34,23.35,23.3,23.3,74500.0,19.0504,19.0586,19.0178,19.0178,74500.0
2012-12-06 14:50:00,23.3,23.31,23.27,23.3,143400.0,19.0178,19.0259,18.9933,19.0178,143400.0
2012-12-06 15:00:00,23.31,23.31,23.28,23.3,136000.0,19.0259,19.0259,19.0015,19.0178,136000.0
2012-12-06 15:10:00,23.3,23.3,23.27,23.29,107900.0,19.0178,19.0178,18.9933,19.0096,107900.0
2012-12-06 15:20:00,23.29,23.31,23.28,23.28,101900.0,19.0096,19.0259,19.0015,19.0015,101900.0
2012-12-06 15:30:00,23.29,23.36,23.26,23.33,92100.0,19.0096,19.0668,18.9851,19.0423,92100.0
2012-12-06 15:40:00,23.33,23.34,23.29,23.32,78700.0,19.0423,19.0504,19.0096,19.0341,78700.0
2012-12-06 15:50:00,23.32,23.38,23.32,23.37,140900.0,19.0341,19.0831,19.0341,19.0749,140900.0
2012-12-07 09:30:00,23.44,23.5,23.26,23.28,105900.0,19.1321,19.181,18.9851,19.0015,105900.0
2012-12-07 09:40:00,23.26,23.32,23.03,23.16,136700.0,18.9851,19.0341,18.7974,18.9035,136700.0
2012-12-07 09:50:00,23.18,23.2,23.1,23.16,128700.0,18.9198,18.9362,18.8545,18.9035,128700.0
2012-12-07 10:00:00,23.17,23.29,23.14,23.28,92300.0,18.9117,19.0096,18.8872,19.0015,92300.0
2012-12-07 10:10:00,23.27,23.3,23.21,23.23,82600.0,18.9933,19.0178,18.9443,18.9606,82600.0
2012-12-07 10:20:00,23.22,23.3,23.2,23.23,65900.0,18.9525,19.0178,18.9362,18.9606,65900.0
2012-12-07 10:30:00,23.23,23.23,23.14,23.21,53800.0,18.9606,18.9606,18.8872,18.9443,53800.0
2012-12-07 10:40:00,23.21,23.21,23.14,23.14,100400.0,18.9443,18.9443,18.8872,18.8872,100400.0
2012-12-07 10:50:00,23.14,23.15,23.06,23.08,61300.0,18.8872,18.8953,18.8219,18.8382,61300.0
2012-12-07 11:00:00,23.08,23.1,23.01,23.08,128000.0,18.8382,18.8545,18.7811,18.8382,128000.0
2012-12-07 11:10:00,23.1,23.11,23.02,23.03,138500.0,18.8545,18.8627,18.7892,18.7974,138500.0
2012-12-07 11:20:00,23.02,23.14,23.01,23.12,88100.0,18.7892,18.8872,18.7811,18.8709,88100.0
2012-12-07 11:30:00,23.12,23.13,23.05,23.08,69100.0,18.8709,18.879,18.8137,18.8382,69100.0
2012-12-07 11:40:00,23.08,23.11,23.01,23.01,62500.0,18.8382,18.8627,18.7811,18.7811,62500.0
2012-12-07 11:50:00,23.02,23.03,22.95,22.96,64000.0,18.7892,18.7974,18.7321,18.7403,64000.0
2012-12-07 12:00:00,22.96,22.97,22.93,22.93,47600.0,18.7403,18.7484,18.7158,18.7158,47600.0
2012-12-07 12:10:00,22.93,22.98,22.9,22.95,55600.0,18.7158,18.7566,18.6913,18.7321,55600.0
2012-12-07 12:20:00,22.96,23.0,22.93,22.93,49300.0,18.7403,18.7729,18.7158,18.7158,49300.0
2012-12-07 12:30:00,22.94,22.95,22.88,22.9,61800.0,18.7239,18.7321,18.675,18.6913,61800.0
2012-12-07 12:40:00,22.91,22.95,22.9,22.94,56400.0,18.6995,18.7321,18.6913,18.7239,56400.0
2012-12-07 12:50:00,22.95,22.96,22.92,22.95,35800.0,18.7321,18.7403,18.7076,18.7321,35800.0
2012-12-07 13:00:00,22.94,23.0,22.94,22.97,47200.0,18.7239,18.7729,18.7239,18.7484,47200.0
2012-12-07 13:10:00,22.96,22.98,22.93,22.93,31800.0,18.7403,18.7566,18.7158,18.7158,31800.0
2012-12-07 13:20:00,22.94,22.95,22.91,22.92,44700.0,18.7239,18.7321,18.6995,18.7076,44700.0
2012-12-07 13:30:00,22.93,22.93,22.89,22.92,59900.0,18.7158,18.7158,18.6831,18.7076,59900.0
2012-12-07 13:40:00,22.91,22.92,22.88,22.91,37400.0,18.6995,18.7076,18.675,18.6995,37400.0
2012-12-07 13:50:00,22.91,22.91,22.88,22.9,47600.0,18.6995,18.6995,18.675,18.6913,47600.0
2012-12-07 14:00:00,22.9,22.9,22.86,22.88,45100.0,18.6913,18.6913,18.6586,18.675,45100.0
2012-12-07 14:10:00,22.88,22.9,22.87,22.88,30300.0,18.675,18.6913,18.6668,18.675,30300.0
2012-12-07 14:20:00,22.88,22.9,22.88,22.89,50700.0,18.675,18.6913,18.675,18.6831,50700.0
2012-12-07 14:30:00,22.9,22.91,22.89,22.89,97000.0,18.6913,18.6995,18.6831,18.6831,97000.0
2012-12-07 14:40:00,22.89,22.9,22.88,22.88,35100.0,18.6831,18.6913,18.675,18.675,35100.0
2012-12-07 14:50:00,22.88,22.89,22.83,22.84,62600.0,18.675,18.6831,18.6342,18.6423,62600.0
2012-12-07 15:00:00,22.85,22.85,22.77,22.78,163600.0,18.6505,18.6505,18.5852,18.5934,163600.0
2012-12-07 15:10:00,22.78,22.78,22.72,22.73,114400.0,18.5934,18.5934,18.5444,18.5525,114400.0
2012-12-07 15:20:00,22.73,22.74,22.64,22.7,252100.0,18.5525,18.5607,18.4791,18.5281,252100.0
2012-12-07 15:30:00,22.7,22.84,22.69,22.81,157700.0,18.5281,18.6423,18.5199,18.6178,157700.0
2012-12-07 15:40:00,22.81,22.88,22.8,22.87,220800.0,18.6178,18.675,18.6097,18.6668,220800.0
2012-12-07 15:50:00,22.87,22.9,22.81,22.85,229200.0,18.6668,18.6913,18.6178,18.6505,229200.0
2012-12-10 09:30:00,22.79,22.84,22.69,22.7,157600.0,18.6015,18.6423,18.5199,18.5281,157600.0
2012-12-10 09:40:00,22.69,22.8,22.63,22.77,175300.0,18.5199,18.6097,18.4709,18.5852,175300.0
2012-12-10 09:50:00,22.77,22.8,22.67,22.71,112600.0,18.5852,18.6097,18.5036,18.5362,112600.0
2012-12-10 10:00:00,22.71,22.74,22.61,22.63,168300.0,18.5362,18.5607,18.4546,18.4709,168300.0
2012-12-10 10:10:00,22.65,22.68,22.6,22.62,136500.0,18.4872,18.5117,18.4464,18.4628,136500.0
2012-12-10 10:20:00,22.62,22.63,22.58,22.61,121600.0,18.4628,18.4709,18.4301,18.4546,121600.0
2012-12-10 10:30:00,22.61,22.61,22.53,22.54,119200.0,18.4546,18.4546,18.3893,18.3975,119200.0
2012-12-10 10:40:00,22.54,22.57,22.5,22.53,124200.0,18.3975,18.4219,18.3648,18.3893,124200.0
2012-12-10 10:50:00,22.53,22.66,22.52,22.65,148700.0,18.3893,18.4954,18.3811,18.4872,148700.0
2012-12-10 11:00:00,22.65,22.68,22.63,22.67,73400.0,18.4872,18.5117,18.4709,18.5036,73400.0
2012-12-10 11:10:00,22.67,22.69,22.63,22.68,70700.0,18.5036,18.5199,18.4709,18.5117,70700.0
2012-12-10 11:20:00,22.69,22.72,22.67,22.7,71300.0,18.5199,18.5444,18.5036,18.5281,71300.0
2012-12-10 11:30:00,22.71,22.73,22.67,22.67,68800.0,18.5362,18.5525,18.5036,18.5036,68800.0
2012-12-10 11:40:00,22.68,22.69,22.65,22.68,57500.0,18.5117,18.5199,18.4872,18.5117,57500.0
2012-12-10 11:50:00,22.68,22.68,22.62,22.62,49500.0,18.5117,18.5117,18.4628,18.4628,49500.0
2012-12-10 12:00:00,22.62,22.63,22.61,22.62,54600.0,18.4628,18.4709,18.4546,18.4628,54600.0
2012-12-10 12:10:00,22.62,22.62,22.6,22.61,26400.0,18.4628,18.4628,18.4464,18.4546,26400.0
2012-12-10 12:20:00,22.61,22.61,22.55,22.56,135600.0,18.4546,18.4546,18.4056,18.4138,135600.0
2012-12-10 12:30:00,22.56,22.56,22.47,22.49,112600.0,18.4138,18.4138,18.3403,18.3566,112600.0
2012-12-10 12:40:00,22.49,22.49,22.46,22.48,91100.0,18.3566,18.3566,18.3322,18.3485,91100.0
2012-12-10 12:50:00,22.47,22.47,22.41,22.42,127000.0,18.3403,18.3403,18.2914,18.2995,127000.0
2012-12-10 13:00:00,22.42,22.42,22.32,22.33,128700.0,18.2995,18.2995,18.2179,18.2261,128700.0
2012-12-10 13:10:00,22.33,22.38,22.32,22.36,96900.0,18.2261,18.2669,18.2179,18.2505,96900.0
2012-12-10 13:20:00,22.37,22.39,22.37,22.38,45400.0,18.2587,18.275,18.2587,18.2669,45400.0
2012-12-10 13:30:00,22.38,22.39,22.36,22.39,71300.0,18.2669,18.275,18.2505,18.275,71300.0
2012-12-10 13:40:00,22.39,22.41,22.38,22.41,105900.0,18.275,18.2914,18.2669,18.2914,105900.0
2012-12-10 13:50:00,22.41,22.45,22.4,22.41,99300.0,18.2914,18.324,18.2832,18.2914,99300.0
2012-12-10 14:00:00,22.42,22.45,22.4,22.43,67800.0,18.2995,18.324,18.2832,18.3077,67800.0
2012-12-10 14:10:00,22.43,22.46,22.39,22.42,58700.0,18.3077,18.3322,18.275,18.2995,58700.0
2012-12-10 14:20:00,22.43,22.46,22.42,22.45,40200.0,18.3077,18.3322,18.2995,18.324,40200.0
2012-12-10 14:30:00,22.45,22.46,22.34,22.34,92500.0,18.324,18.3322,18.2342,18.2342,92500.0
2012-12-10 14:40:00,22.35,22.35,22.28,22.31,159200.0,18.2424,18.2424,18.1852,18.2097,159200.0
2012-12-10 14:50:00,22.32,22.4,22.31,22.38,68800.0,18.2179,18.2832,18.2097,18.2669,68800.0
2012-12-10 15:00:00,22.37,22.4,22.37,22.39,144700.0,18.2587,18.2832,18.2587,18.275,144700.0
2012-12-10 15:10:00,22.4,22.4,22.38,22.4,90800.0,18.2832,18.2832,18.2669,18.2832,90800.0
2012-12-10 15:20:00,22.4,22.41,22.38,22.41,162600.0,18.2832,18.2914,18.2669,18.2914,162600.0
2012-12-10 15:30:00,22.41,22.41,22.39,22.41,125400.0,18.2914,18.2914,18.275,18.2914,125400.0
2012-12-10 15:40:00,22.4,22.41,22.38,22.4,110400.0,18.2832,18.2914,18.2669,18.2832,110400.0
2012-12-10 15:50:00,22.4,22.4,22.32,22.33,297300.0,18.2832,18.2832,18.2179,18.2261,297300.0
2012-12-11 09:30:00,22.59,22.65,22.43,22.53,114300.0,18.4383,18.4872,18.3077,18.3893,114300.0
2012-12-11 09:40:00,22.52,22.55,22.46,22.49,96300.0,18.3811,18.4056,18.3322,18.3566,96300.0
2012-12-11 09:50:00,22.48,22.61,22.48,22.61,106800.0,18.3485,18.4546,18.3485,18.4546,106800.0
2012-12-11 10:00:00,22.61,23.69,22.61,22.75,157900.0,18.4546,19.3361,18.4546,18.5689,157900.0
2012-12-11 10:10:00,22.75,22.76,22.7,22.73,69300.0,18.5689,18.577,18.5281,18.5525,69300.0
2012-12-11 10:20:00,22.74,22.74,22.69,22.73,66200.0,18.5607,18.5607,18.5199,18.5525,66200.0
2012-12-11 10:30:00,22.74,22.79,22.71,22.75,97900.0,18.5607,18.6015,18.5362,18.5689,97900.0
2012-12-11 10:40:00,22.76,22.79,22.73,22.75,100300.0,18.577,18.6015,18.5525,18.5689,100300.0
2012-12-11 10:50:00,22.75,22.76,22.67,22.69,69900.0,18.5689,18.577,18.5036,18.5199,69900.0
2012-12-11 11:00:00,22.69,22.71,22.64,22.68,76200.0,18.5199,18.5362,18.4791,18.5117,76200.0
2012-12-11 11:10:00,22.68,22.72,22.67,22.67,48900.0,18.5117,18.5444,18.5036,18.5036,48900.0
2012-12-11 11:20:00,22.67,22.73,22.67,22.7,65200.0,18.5036,18.5525,18.5036,18.5281,65200.0
2012-12-11 11:30:00,22.7,22.71,22.68,22.7,63800.0,18.5281,18.5362,18.5117,18.5281,63800.0
2012-12-11 11:40:00,22.69,22.73,22.69,22.72,47100.0,18.5199,18.5525,18.5199,18.5444,47100.0
2012-12-11 11:50:00,22.73,22.77,22.71,22.74,41800.0,18.5525,18.5852,18.5362,18.5607,41800.0
2012-12-11 12:00:00,22.75,22.77,22.69,22.74,63200.0,18.5689,18.5852,18.5199,18.5607,63200.0
2012-12-11 12:10:00,22.75,22.78,22.75,22.77,38200.0,18.5689,18.5934,18.5689,18.5852,38200.0
2012-12-11 12:20:00,22.78,22.8,22.77,22.77,34500.0,18.5934,18.6097,18.5852,18.5852,34500.0
2012-12-11 12:30:00,22.78,22.81,22.77,22.78,43300.0,18.5934,18.6178,18.5852,18.5934,43300.0
2012-12-11 12:40:00,22.79,22.8,22.76,22.76,28200.0,18.6015,18.6097,18.577,18.577,28200.0
2012-12-11 12:50:00,22.77,22.8,22.75,22.76,56600.0,18.5852,18.6097,18.5689,18.577,56600.0
2012-12-11 13:00:00,22.76,22.81,22.75,22.8,32500.0,18.577,18.6178,18.5689,18.6097,32500.0
2012-12-11 13:10:00,22.79,22.83,22.79,22.82,30500.0,18.6015,18.6342,18.6015,18.626,30500.0
2012-12-11 13:20:00,22.82,22.83,22.8,22.81,31400.0,18.626,18.6342,18.6097,18.6178,31400.0
2012-12-11 13:30:00,22.81,22.9,22.8,22.87,101000.0,18.6178,18.6913,18.6097,18.6668,101000.0
2012-12-11 13:40:00,22.87,22.9,22.87,22.87,36600.0,18.6668,18.6913,18.6668,18.6668,36600.0
2012-12-11 13:50:00,22.87,22.93,22.87,22.9,39100.0,18.6668,18.7158,18.6668,18.6913,39100.0
2012-12-11 14:00:00,22.89,22.94,22.89,22.92,32400.0,18.6831,18.7239,18.6831,18.7076,32400.0
2012-12-11 14:10:00,22.92,22.92,22.9,22.92,23300.0,18.7076,18.7076,18.6913,18.7076,23300.0
2012-12-11 14:20:00,22.92,22.94,22.91,22.92,19300.0,18.7076,18.7239,18.6995,18.7076,19300.0
2012-12-11 14:30:00,22.91,22.91,22.87,22.89,49500.0,18.6995,18.6995,18.6668,18.6831,49500.0
2012-12-11 14:40:00,22.9,22.91,22.81,22.83,72200.0,18.6913,18.6995,18.6178,18.6342,72200.0
2012-12-11 14:50:00,22.83,22.86,22.8,22.83,35000.0,18.6342,18.6586,18.6097,18.6342,35000.0
2012-12-11 15:00:00,22.83,22.83,22.75,22.78,54400.0,18.6342,18.6342,18.5689,18.5934,54400.0
2012-12-11 15:10:00,22.78,22.79,22.74,22.77,53100.0,18.5934,18.6015,18.5607,18.5852,53100.0
2012-12-11 15:20:00,22.77,22.8,22.74,22.77,51600.0,18.5852,18.6097,18.5607,18.5852,51600.0
2012-12-11 15:30:00,22.78,22.86,22.77,22.83,104300.0,18.5934,18.6586,18.5852,18.6342,104300.0
2012-12-11 15:40:00,22.83,22.87,22.83,22.85,112800.0,18.6342,18.6668,18.6342,18.6505,112800.0
2012-12-11 15:50:00,22.86,22.88,22.83,22.88,230700.0,18.6586,18.675,18.6342,18.675,230700.0
2012-12-12 09:30:00,23.06,23.1,22.93,23.01,183000.0,18.8219,18.8545,18.7158,18.7811,183000.0
2012-12-12 09:40:00,23.01,23.04,22.8,22.93,214600.0,18.7811,18.8056,18.6097,18.7158,214600.0
2012-12-12 09:50:00,22.93,22.93,22.72,22.75,115100.0,18.7158,18.7158,18.5444,18.5689,115100.0
2012-12-12 10:00:00,22.75,22.75,22.63,22.65,112900.0,18.5689,18.5689,18.4709,18.4872,112900.0
2012-12-12 10:10:00,22.64,22.65,22.61,22.64,68900.0,18.4791,18.4872,18.4546,18.4791,68900.0
2012-12-12 10:20:00,22.64,22.72,22.64,22.72,40700.0,18.4791,18.5444,18.4791,18.5444,40700.0
2012-12-12 10:30:00,22.72,22.75,22.7,22.7,69700.0,18.5444,18.5689,18.5281,18.5281,69700.0
2012-12-12 10:40:00,22.71,22.71,22.62,22.62,114100.0,18.5362,18.5362,18.4628,18.4628,114100.0
2012-12-12 10:50:00,22.62,22.63,22.49,22.52,142000.0,18.4628,18.4709,18.3566,18.3811,142000.0
2012-12-12 11:00:00,22.52,22.6,22.51,22.51,47300.0,18.3811,18.4464,18.373,18.373,47300.0
2012-12-12 11:10:00,22.52,22.59,22.52,22.57,39400.0,18.3811,18.4383,18.3811,18.4219,39400.0
2012-12-12 11:20:00,22.57,22.6,22.53,22.56,30500.0,18.4219,18.4464,18.3893,18.4138,30500.0
2012-12-12 11:30:00,22.56,22.6,22.54,22.6,28100.0,18.4138,18.4464,18.3975,18.4464,28100.0
2012-12-12 11:40:00,22.6,22.63,22.59,22.61,29200.0,18.4464,18.4709,18.4383,18.4546,29200.0
2012-12-12 11:50:00,22.61,22.63,22.57,22.58,31600.0,18.4546,18.4709,18.4219,18.4301,31600.0
2012-12-12 12:00:00,22.59,22.66,22.59,22.66,30900.0,18.4383,18.4954,18.4383,18.4954,30900.0
2012-12-12 12:10:00,22.66,22.74,22.64,22.73,81400.0,18.4954,18.5607,18.4791,18.5525,81400.0
2012-12-12 12:20:00,22.73,22.81,22.72,22.81,110900.0,18.5525,18.6178,18.5444,18.6178,110900.0
2012-12-12 12:30:00,22.81,22.87,22.74,22.87,94100.0,18.6178,18.6668,18.5607,18.6668,94100.0
2012-12-12 12:40:00,22.88,22.91,22.83,22.86,40400.0,18.675,18.6995,18.6342,18.6586,40400.0
2012-12-12 12:50:00,22.86,22.89,22.8,22.8,61400.0,18.6586,18.6831,18.6097,18.6097,61400.0
2012-12-12 13:00:00,22.8,22.82,22.75,22.77,40200.0,18.6097,18.626,18.5689,18.5852,40200.0
2012-12-12 13:10:00,22.77,22.79,22.75,22.75,37600.0,18.5852,18.6015,18.5689,18.5689,37600.0
2012-12-12 13:20:00,22.76,22.8,22.75,22.76,32200.0,18.577,18.6097,18.5689,18.577,32200.0
2012-12-12 13:30:00,22.76,22.79,22.76,22.78,31300.0,18.577,18.6015,18.577,18.5934,31300.0
2012-12-12 13:40:00,22.78,22.8,22.76,22.77,15300.0,18.5934,18.6097,18.577,18.5852,15300.0
2012-12-12 13:50:00,22.76,22.8,22.73,22.78,76200.0,18.577,18.6097,18.5525,18.5934,76200.0
2012-12-12 14:00:00,22.79,22.8,22.75,22.79,51900.0,18.6015,18.6097,18.5689,18.6015,51900.0
2012-12-12 14:10:00,22.8,22.8,22.77,22.79,37800.0,18.6097,18.6097,18.5852,18.6015,37800.0
2012-12-12 14:20:00,22.79,22.8,22.74,22.8,59100.0,18.6015,18.6097,18.5607,18.6097,59100.0
2012-12-12 14:30:00,22.8,22.8,22.76,22.76,67000.0,18.6097,18.6097,18.577,18.577,67000.0
2012-12-12 14:40:00,22.76,22.76,22.67,22.67,105100.0,18.577,18.577,18.5036,18.5036,105100.0
2012-12-12 14:50:00,22.67,22.68,22.63,22.64,45700.0,18.5036,18.5117,18.4709,18.4791,45700.0
2012-12-12 15:00:00,22.64,22.64,22.54,22.57,90100.0,18.4791,18.4791,18.3975,18.4219,90100.0
2012-12-12 15:10:00,22.57,22.59,22.49,22.49,111100.0,18.4219,18.4383,18.3566,18.3566,111100.0
2012-12-12 15:20:00,22.5,22.52,22.48,22.5,159600.0,18.3648,18.3811,18.3485,18.3648,159600.0
2012-12-12 15:30:00,22.5,22.51,22.44,22.46,241200.0,18.3648,18.373,18.3158,18.3322,241200.0
2012-12-12 15:40:00,22.45,22.5,22.45,22.46,243000.0,18.324,18.3648,18.324,18.3322,243000.0
2012-12-12 15:50:00,22.46,22.54,22.45,22.52,343900.0,18.3322,18.3975,18.324,18.3811,343900.0
2012-12-13 09:30:00,22.48,22.48,22.12,22.34,249800.0,18.3485,18.3485,18.0546,18.2342,249800.0
2012-12-13 09:40:00,22.34,22.34,22.06,22.15,274400.0,18.2342,18.2342,18.0057,18.0791,274400.0
2012-12-13 09:50:00,22.15,22.19,22.12,22.16,114000.0,18.0791,18.1118,18.0546,18.0873,114000.0
2012-12-13 10:00:00,22.16,22.23,22.14,22.18,169500.0,18.0873,18.1444,18.071,18.1036,169500.0
2012-12-13 10:10:00,22.19,22.37,22.19,22.37,111800.0,18.1118,18.2587,18.1118,18.2587,111800.0
2012-12-13 10:20:00,22.35,22.39,22.34,22.37,95100.0,18.2424,18.275,18.2342,18.2587,95100.0
2012-12-13 10:30:00,22.37,22.37,22.31,22.33,78800.0,18.2587,18.2587,18.2097,18.2261,78800.0
2012-12-13 10:40:00,22.33,22.33,22.26,22.29,136500.0,18.2261,18.2261,18.1689,18.1934,136500.0
2012-12-13 10:50:00,22.29,22.29,22.09,22.09,251800.0,18.1934,18.1934,18.0302,18.0302,251800.0
2012-12-13 11:00:00,22.09,22.12,21.89,21.97,243300.0,18.0302,18.0546,17.8669,17.9322,243300.0
2012-12-13 11:10:00,21.97,21.99,21.76,21.8,187900.0,17.9322,17.9485,17.7608,17.7935,187900.0
2012-12-13 11:20:00,21.8,21.82,21.61,21.69,299200.0,17.7935,17.8098,17.6384,17.7037,299200.0
2012-12-13 11:30:00,21.69,21.69,21.51,21.6,459200.0,17.7037,17.7037,17.5568,17.6302,459200.0
2012-12-13 11:40:00,21.6,21.73,21.57,21.68,210600.0,17.6302,17.7363,17.6057,17.6955,210600.0
2012-12-13 11:50:00,21.68,21.8,21.67,21.8,137300.0,17.6955,17.7935,17.6874,17.7935,137300.0
2012-12-13 12:00:00,21.8,21.8,21.76,21.79,90300.0,17.7935,17.7935,17.7608,17.7853,90300.0
2012-12-13 12:10:00,21.79,21.81,21.6,21.6,226000.0,17.7853,17.8016,17.6302,17.6302,226000.0
2012-12-13 12:20:00,21.61,21.63,21.38,21.42,264400.0,17.6384,17.6547,17.4507,17.4833,264400.0
2012-12-13 12:30:00,21.43,21.45,21.38,21.38,135200.0,17.4915,17.5078,17.4507,17.4507,135200.0
2012-12-13 12:40:00,21.39,21.39,21.25,21.36,264800.0,17.4588,17.4588,17.3445,17.4343,264800.0
2012-12-13 12:50:00,21.36,21.44,21.35,21.41,207300.0,17.4343,17.4996,17.4262,17.4751,207300.0
2012-12-13 13:00:00,21.41,21.41,21.37,21.38,115400.0,17.4751,17.4751,17.4425,17.4507,115400.0
2012-12-13 13:10:00,21.38,21.41,21.37,21.38,226800.0,17.4507,17.4751,17.4425,17.4507,226800.0
2012-12-13 13:20:00,21.38,21.4,21.37,21.38,296000.0,17.4507,17.467,17.4425,17.4507,296000.0
2012-12-13 13:30:00,21.38,21.38,21.23,21.37,235200.0,17.4507,17.4507,17.3282,17.4425,235200.0
2012-12-13 13:40:00,21.37,21.4,21.33,21.33,185400.0,17.4425,17.467,17.4098,17.4098,185400.0
2012-12-13 13:50:00,21.33,21.38,21.31,21.36,169300.0,17.4098,17.4507,17.3935,17.4343,169300.0
2012-12-13 14:00:00,21.35,21.37,21.07,21.08,383700.0,17.4262,17.4425,17.1976,17.2058,383700.0
2012-12-13 14:10:00,21.09,21.09,20.98,20.98,282600.0,17.2139,17.2139,17.1242,17.1242,282600.0
2012-12-13 14:20:00,20.99,20.99,20.84,20.97,552400.0,17.1323,17.1323,17.0099,17.116,552400.0
2012-12-13 14:30:00,20.96,21.06,20.94,20.96,426100.0,17.1078,17.1895,17.0915,17.1078,426100.0
2012-12-13 14:40:00,20.96,21.01,20.89,20.98,188700.0,17.1078,17.1487,17.0507,17.1242,188700.0
2012-12-13 14:50:00,20.97,21.1,20.96,21.06,221600.0,17.116,17.2221,17.1078,17.1895,221600.0
2012-12-13 15:00:00,21.06,21.16,21.02,21.02,354300.0,17.1895,17.2711,17.1568,17.1568,354300.0
2012-12-13 15:10:00,21.02,21.03,20.93,20.96,262200.0,17.1568,17.165,17.0834,17.1078,262200.0
2012-12-13 15:20:00,20.96,21.03,20.96,20.98,357600.0,17.1078,17.165,17.1078,17.1242,357600.0
2012-12-13 15:30:00,20.98,21.07,20.96,21.06,412000.0,17.1242,17.1976,17.1078,17.1895,412000.0
2012-12-13 15:40:00,21.05,21.13,21.03,21.08,575300.0,17.1813,17.2466,17.165,17.2058,575300.0
2012-12-13 15:50:00,21.09,21.11,21.03,21.06,1145900.0,17.2139,17.2303,17.165,17.1895,1145900.0
2012-12-14 09:30:00,20.73,20.73,20.15,20.2,605200.0,16.9201,16.9201,16.4467,16.4875,605200.0
2012-12-14 09:40:00,20.2,20.4,20.19,20.4,382100.0,16.4875,16.6508,16.4794,16.6508,382100.0
2012-12-14 09:50:00,20.41,20.46,20.29,20.35,440300.0,16.6589,16.6997,16.561,16.61,440300.0
2012-12-14 10:00:00,20.35,20.4,20.13,20.13,491200.0,16.61,16.6508,16.4304,16.4304,491200.0
2012-12-14 10:10:00,20.14,20.23,20.07,20.07,375500.0,16.4385,16.512,16.3814,16.3814,375500.0
2012-12-14 10:20:00,20.08,20.13,20.07,20.07,279200.0,16.3896,16.4304,16.3814,16.3814,279200.0
2012-12-14 10:30:00,20.07,20.11,19.92,19.94,527100.0,16.3814,16.4141,16.259,16.2753,527100.0
2012-12-14 10:40:00,19.94,19.94,19.82,19.9,423000.0,16.2753,16.2753,16.1774,16.2427,423000.0
2012-12-14 10:50:00,19.9,19.91,19.69,19.74,417000.0,16.2427,16.2508,16.0712,16.1121,417000.0
2012-12-14 11:00:00,19.73,20.0,19.6,19.64,382400.0,16.1039,16.3243,15.9978,16.0304,382400.0
2012-12-14 11:10:00,19.65,19.65,19.42,19.42,409100.0,16.0386,16.0386,15.8509,15.8509,409100.0
2012-12-14 11:20:00,19.43,19.6,19.42,19.54,358300.0,15.859,15.9978,15.8509,15.9488,358300.0
2012-12-14 11:30:00,19.55,19.56,19.35,19.35,389300.0,15.957,15.9651,15.7937,15.7937,389300.0
2012-12-14 11:40:00,19.35,19.37,19.25,19.29,375100.0,15.7937,15.8101,15.7121,15.7448,375100.0
2012-12-14 11:50:00,19.29,19.44,19.29,19.39,254400.0,15.7448,15.8672,15.7448,15.8264,254400.0
2012-12-14 12:00:00,19.4,19.55,19.39,19.53,271700.0,15.8345,15.957,15.8264,15.9407,271700.0
2012-12-14 12:10:00,19.54,19.68,19.54,19.62,231500.0,15.9488,16.0631,15.9488,16.0141,231500.0
2012-12-14 12:20:00,19.63,19.72,19.61,19.71,224300.0,16.0223,16.0957,16.006,16.0876,224300.0
2012-12-14 12:30:00,19.71,19.72,19.6,19.64,192600.0,16.0876,16.0957,15.9978,16.0304,192600.0
2012-12-14 12:40:00,19.64,19.74,19.64,19.72,134000.0,16.0304,16.1121,16.0304,16.0957,134000.0
2012-12-14 12:50:00,19.72,19.74,19.69,19.7,138700.0,16.0957,16.1121,16.0712,16.0794,138700.0
2012-12-14 13:00:00,19.7,19.74,19.63,19.65,225600.0,16.0794,16.1121,16.0223,16.0386,225600.0
2012-12-14 13:10:00,19.66,19.68,19.63,19.64,116800.0,16.0468,16.0631,16.0223,16.0304,116800.0
2012-12-14 13:20:00,19.64,19.64,19.53,19.54,127400.0,16.0304,16.0304,15.9407,15.9488,127400.0
2012-12-14 13:30:00,19.54,19.55,19.51,19.55,98500.0,15.9488,15.957,15.9243,15.957,98500.0
2012-12-14 13:40:00,19.55,19.59,19.47,19.5,221300.0,15.957,15.9896,15.8917,15.9162,221300.0
2012-12-14 13:50:00,19.5,19.75,19.48,19.55,92600.0,15.9162,16.1202,15.8998,15.957,92600.0
2012-12-14 14:00:00,19.54,19.64,19.52,19.63,141600.0,15.9488,16.0304,15.9325,16.0223,141600.0
2012-12-14 14:10:00,19.64,19.72,19.63,19.71,208200.0,16.0304,16.0957,16.0223,16.0876,208200.0
2012-12-14 14:20:00,19.71,19.71,19.69,19.7,191700.0,16.0876,16.0876,16.0712,16.0794,191700.0
2012-12-14 14:30:00,19.71,19.81,19.7,19.81,184100.0,16.0876,16.1692,16.0794,16.1692,184100.0
2012-12-14 14:40:00,19.81,19.82,19.78,19.79,167000.0,16.1692,16.1774,16.1447,16.1529,167000.0
2012-12-14 14:50:00,19.79,19.79,19.56,19.59,222700.0,16.1529,16.1529,15.9651,15.9896,222700.0
2012-12-14 15:00:00,19.59,19.66,19.58,19.65,281200.0,15.9896,16.0468,15.9815,16.0386,281200.0
2012-12-14 15:10:00,19.65,19.7,19.64,19.66,371500.0,16.0386,16.0794,16.0304,16.0468,371500.0
2012-12-14 15:20:00,19.65,19.67,19.57,19.65,318500.0,16.0386,16.0549,15.9733,16.0386,318500.0
2012-12-14 15:30:00,19.65,19.78,19.64,19.78,324100.0,16.0386,16.1447,16.0304,16.1447,324100.0
2012-12-14 15:40:00,19.78,19.84,19.76,19.8,526900.0,16.1447,16.1937,16.1284,16.161,526900.0
2012-12-14 15:50:00,19.8,19.8,19.75,19.8,532200.0,16.161,16.161,16.1202,16.161,532200.0
2012-12-17 09:30:00,20.07,20.14,19.71,20.07,253800.0,16.3814,16.4385,16.0876,16.3814,253800.0
2012-12-17 09:40:00,20.08,20.35,20.05,20.3,342500.0,16.3896,16.61,16.3651,16.5691,342500.0
2012-12-17 09:50:00,20.28,20.43,20.28,20.39,285500.0,16.5528,16.6752,16.5528,16.6426,285500.0
2012-12-17 10:00:00,20.39,20.41,20.33,20.41,162100.0,16.6426,16.6589,16.5936,16.6589,162100.0
2012-12-17 10:10:00,20.41,20.45,20.17,20.18,261800.0,16.6589,16.6916,16.463,16.4712,261800.0
2012-12-17 10:20:00,20.18,20.22,20.11,20.16,163400.0,16.4712,16.5038,16.4141,16.4549,163400.0
2012-12-17 10:30:00,20.17,20.25,20.16,20.21,94600.0,16.463,16.5283,16.4549,16.4957,94600.0
2012-12-17 10:40:00,20.2,20.23,20.16,20.19,81100.0,16.4875,16.512,16.4549,16.4794,81100.0
2012-12-17 10:50:00,20.18,20.25,20.16,20.21,120200.0,16.4712,16.5283,16.4549,16.4957,120200.0
2012-12-17 11:00:00,20.21,20.3,20.2,20.29,71200.0,16.4957,16.5691,16.4875,16.561,71200.0
2012-12-17 11:10:00,20.29,20.35,20.29,20.32,135000.0,16.561,16.61,16.561,16.5855,135000.0
2012-12-17 11:20:00,20.32,20.32,20.25,20.25,68800.0,16.5855,16.5855,16.5283,16.5283,68800.0
2012-12-17 11:30:00,20.25,20.32,20.25,20.29,98000.0,16.5283,16.5855,16.5283,16.561,98000.0
2012-12-17 11:40:00,20.29,20.39,20.29,20.38,195000.0,16.561,16.6426,16.561,16.6344,195000.0
2012-12-17 11:50:00,20.38,20.44,20.37,20.43,90800.0,16.6344,16.6834,16.6263,16.6752,90800.0
2012-12-17 12:00:00,20.43,20.47,20.4,20.46,110700.0,16.6752,16.7079,16.6508,16.6997,110700.0
2012-12-17 12:10:00,20.47,20.48,20.44,20.48,97500.0,16.7079,16.7161,16.6834,16.7161,97500.0
2012-12-17 12:20:00,20.48,20.55,20.47,20.53,126300.0,16.7161,16.7732,16.7079,16.7569,126300.0
2012-12-17 12:30:00,20.53,20.56,20.49,20.51,119500.0,16.7569,16.7814,16.7242,16.7405,119500.0
2012-12-17 12:40:00,20.5,20.51,20.45,20.47,85400.0,16.7324,16.7405,16.6916,16.7079,85400.0
2012-12-17 12:50:00,20.47,20.49,20.47,20.48,30700.0,16.7079,16.7242,16.7079,16.7161,30700.0
2012-12-17 13:00:00,20.48,20.5,20.47,20.49,64200.0,16.7161,16.7324,16.7079,16.7242,64200.0
2012-12-17 13:10:00,20.49,20.53,20.49,20.5,94200.0,16.7242,16.7569,16.7242,16.7324,94200.0
2012-12-17 13:20:00,20.5,20.54,20.5,20.53,32200.0,16.7324,16.765,16.7324,16.7569,32200.0
2012-12-17 13:30:00,20.52,20.53,20.48,20.48,61300.0,16.7487,16.7569,16.7161,16.7161,61300.0
2012-12-17 13:40:00,20.48,20.53,20.47,20.53,157100.0,16.7161,16.7569,16.7079,16.7569,157100.0
2012-12-17 13:50:00,20.53,20.54,20.51,20.52,73600.0,16.7569,16.765,16.7405,16.7487,73600.0
2012-12-17 14:00:00,20.53,20.58,20.51,20.55,110800.0,16.7569,16.7977,16.7405,16.7732,110800.0
2012-12-17 14:10:00,20.55,20.56,20.52,20.53,85200.0,16.7732,16.7814,16.7487,16.7569,85200.0
2012-12-17 14:20:00,20.52,20.54,20.5,20.53,104300.0,16.7487,16.765,16.7324,16.7569,104300.0
2012-12-17 14:30:00,20.53,20.55,20.52,20.55,110400.0,16.7569,16.7732,16.7487,16.7732,110400.0
2012-12-17 14:40:00,20.55,20.56,20.54,20.55,70600.0,16.7732,16.7814,16.765,16.7732,70600.0
2012-12-17 14:50:00,20.56,20.58,20.55,20.56,75700.0,16.7814,16.7977,16.7732,16.7814,75700.0
2012-12-17 15:00:00,20.56,20.59,20.56,20.57,180200.0,16.7814,16.8058,16.7814,16.7895,180200.0
2012-12-17 15:10:00,20.57,20.59,20.57,20.58,81900.0,16.7895,16.8058,16.7895,16.7977,81900.0
2012-12-17 15:20:00,20.58,20.62,20.58,20.59,178000.0,16.7977,16.8303,16.7977,16.8058,178000.0
2012-12-17 15:30:00,20.58,20.66,20.58,20.64,169300.0,16.7977,16.863,16.7977,16.8467,169300.0
2012-12-17 15:40:00,20.64,20.71,20.63,20.69,240000.0,16.8467,16.9038,16.8385,16.8875,240000.0
2012-12-17 15:50:00,20.69,20.76,20.66,20.75,488000.0,16.8875,16.9446,16.863,16.9364,488000.0
2012-12-18 09:30:00,20.98,21.2,20.93,21.1,374000.0,17.1242,17.3037,17.0834,17.2221,374000.0
2012-12-18 09:40:00,21.11,21.15,21.03,21.09,332000.0,17.2303,17.2629,17.165,17.2139,332000.0
2012-12-18 09:50:00,21.09,21.1,21.05,21.06,117700.0,17.2139,17.2221,17.1813,17.1895,117700.0
2012-12-18 10:00:00,21.06,21.09,20.99,21.04,93700.0,17.1895,17.2139,17.1323,17.1731,93700.0
2012-12-18 10:10:00,21.04,21.09,21.04,21.04,82300.0,17.1731,17.2139,17.1731,17.1731,82300.0
2012-12-18 10:20:00,21.05,21.07,20.99,21.02,148200.0,17.1813,17.1976,17.1323,17.1568,148200.0
2012-12-18 10:30:00,21.02,21.03,20.96,21.01,132100.0,17.1568,17.165,17.1078,17.1487,132100.0
2012-12-18 10:40:00,21.01,21.01,20.99,21.01,142300.0,17.1487,17.1487,17.1323,17.1487,142300.0
2012-12-18 10:50:00,21.01,21.02,20.98,20.98,81100.0,17.1487,17.1568,17.1242,17.1242,81100.0
2012-12-18 11:00:00,20.98,21.01,20.96,21.0,182500.0,17.1242,17.1487,17.1078,17.1405,182500.0
2012-12-18 11:10:00,21.01,21.01,20.98,20.99,120000.0,17.1487,17.1487,17.1242,17.1323,120000.0
2012-12-18 11:20:00,21.0,21.01,20.99,21.0,91000.0,17.1405,17.1487,17.1323,17.1405,91000.0
2012-12-18 11:30:00,21.0,21.01,20.98,20.99,130500.0,17.1405,17.1487,17.1242,17.1323,130500.0
2012-12-18 11:40:00,20.98,21.06,20.98,21.05,83900.0,17.1242,17.1895,17.1242,17.1813,83900.0
2012-12-18 11:50:00,21.05,21.07,21.04,21.06,44400.0,17.1813,17.1976,17.1731,17.1895,44400.0
2012-12-18 12:00:00,21.06,21.06,21.04,21.04,25900.0,17.1895,17.1895,17.1731,17.1731,25900.0
2012-12-18 12:10:00,21.04,21.06,21.03,21.06,43500.0,17.1731,17.1895,17.165,17.1895,43500.0
2012-12-18 12:20:00,21.05,21.07,21.05,21.05,50800.0,17.1813,17.1976,17.1813,17.1813,50800.0
2012-12-18 12:30:00,21.06,21.08,21.04,21.08,115200.0,17.1895,17.2058,17.1731,17.2058,115200.0
2012-12-18 12:40:00,21.08,21.08,21.06,21.07,55400.0,17.2058,17.2058,17.1895,17.1976,55400.0
2012-12-18 12:50:00,21.07,21.14,21.07,21.1,98600.0,17.1976,17.2548,17.1976,17.2221,98600.0
2012-12-18 13:00:00,21.1,21.13,21.09,21.12,41100.0,17.2221,17.2466,17.2139,17.2384,41100.0
2012-12-18 13:10:00,21.12,21.13,21.07,21.08,70900.0,17.2384,17.2466,17.1976,17.2058,70900.0
2012-12-18 13:20:00,21.08,21.08,21.04,21.08,70300.0,17.2058,17.2058,17.1731,17.2058,70300.0
2012-12-18 13:30:00,21.07,21.13,21.07,21.09,45700.0,17.1976,17.2466,17.1976,17.2139,45700.0
2012-12-18 13:40:00,21.09,21.12,21.09,21.1,43600.0,17.2139,17.2384,17.2139,17.2221,43600.0
2012-12-18 13:50:00,21.1,21.11,21.09,21.1,53600.0,17.2221,17.2303,17.2139,17.2221,53600.0
2012-12-18 14:00:00,21.11,21.11,21.04,21.05,98900.0,17.2303,17.2303,17.1731,17.1813,98900.0
2012-12-18 14:10:00,21.05,21.08,21.05,21.07,116700.0,17.1813,17.2058,17.1813,17.1976,116700.0
2012-12-18 14:20:00,21.06,21.07,21.04,21.06,107000.0,17.1895,17.1976,17.1731,17.1895,107000.0
2012-12-18 14:30:00,21.05,21.07,21.02,21.06,50800.0,17.1813,17.1976,17.1568,17.1895,50800.0
2012-12-18 14:40:00,21.05,21.08,21.04,21.07,162600.0,17.1813,17.2058,17.1731,17.1976,162600.0
2012-12-18 14:50:00,21.07,21.08,21.05,21.06,70300.0,17.1976,17.2058,17.1813,17.1895,70300.0
2012-12-18 15:00:00,21.06,21.06,21.03,21.05,128500.0,17.1895,17.1895,17.165,17.1813,128500.0
2012-12-18 15:10:00,21.06,21.09,21.04,21.05,570000.0,17.1895,17.2139,17.1731,17.1813,570000.0
2012-12-18 15:20:00,21.05,21.08,21.04,21.06,312700.0,17.1813,17.2058,17.1731,17.1895,312700.0
2012-12-18 15:30:00,21.05,21.07,21.04,21.05,173600.0,17.1813,17.1976,17.1731,17.1813,173600.0
2012-12-18 15:40:00,21.05,21.08,21.04,21.07,286600.0,17.1813,17.2058,17.1731,17.1976,286600.0
2012-12-18 15:50:00,21.08,21.18,21.05,21.1,438700.0,17.2058,17.2874,17.1813,17.2221,438700.0
2012-12-19 09:30:00,21.14,21.29,21.11,21.28,161300.0,17.2548,17.3772,17.2303,17.369,161300.0
2012-12-19 09:40:00,21.27,21.29,21.09,21.12,155500.0,17.3609,17.3772,17.2139,17.2384,155500.0
2012-12-19 09:50:00,21.12,21.13,20.97,21.01,85000.0,17.2384,17.2466,17.116,17.1487,85000.0
2012-12-19 10:00:00,21.0,21.04,20.96,21.0,278100.0,17.1405,17.1731,17.1078,17.1405,278100.0
2012-12-19 10:10:00,21.0,21.0,20.8,20.84,236300.0,17.1405,17.1405,16.9772,17.0099,236300.0
2012-12-19 10:20:00,20.85,20.95,20.85,20.93,81700.0,17.0181,17.0997,17.0181,17.0834,81700.0
2012-12-19 10:30:00,20.93,20.98,20.92,20.96,72400.0,17.0834,17.1242,17.0752,17.1078,72400.0
2012-12-19 10:40:00,20.95,20.97,20.93,20.96,53500.0,17.0997,17.116,17.0834,17.1078,53500.0
2012-12-19 10:50:00,20.96,20.96,20.91,20.91,36500.0,17.1078,17.1078,17.067,17.067,36500.0
2012-12-19 11:00:00,20.91,20.93,20.86,20.9,187000.0,17.067,17.0834,17.0262,17.0589,187000.0
2012-12-19 11:10:00,20.91,20.93,20.88,20.93,74400.0,17.067,17.0834,17.0425,17.0834,74400.0
2012-12-19 11:20:00,20.94,20.95,20.91,20.91,86900.0,17.0915,17.0997,17.067,17.067,86900.0
2012-12-19 11:30:00,20.92,20.97,20.91,20.95,72900.0,17.0752,17.116,17.067,17.0997,72900.0
2012-12-19 11:40:00,20.95,20.97,20.92,20.95,24800.0,17.0997,17.116,17.0752,17.0997,24800.0
2012-12-19 11:50:00,20.96,20.96,20.94,20.95,30200.0,17.1078,17.1078,17.0915,17.0997,30200.0
2012-12-19 12:00:00,20.95,20.96,20.91,20.91,39800.0,17.0997,17.1078,17.067,17.067,39800.0
2012-12-19 12:10:00,20.92,20.96,20.92,20.95,58800.0,17.0752,17.1078,17.0752,17.0997,58800.0
2012-12-19 12:20:00,20.94,20.99,20.94,20.97,34000.0,17.0915,17.1323,17.0915,17.116,34000.0
2012-12-19 12:30:00,20.98,20.98,20.94,20.96,35700.0,17.1242,17.1242,17.0915,17.1078,35700.0
2012-12-19 12:40:00,20.96,20.99,20.95,20.99,54400.0,17.1078,17.1323,17.0997,17.1323,54400.0
2012-12-19 12:50:00,20.98,20.99,20.95,20.97,36600.0,17.1242,17.1323,17.0997,17.116,36600.0
2012-12-19 13:00:00,20.98,20.99,20.97,20.98,35300.0,17.1242,17.1323,17.116,17.1242,35300.0
2012-12-19 13:10:00,20.97,20.98,20.91,20.94,65600.0,17.116,17.1242,17.067,17.0915,65600.0
2012-12-19 13:20:00,20.93,20.97,20.93,20.95,15300.0,17.0834,17.116,17.0834,17.0997,15300.0
2012-12-19 13:30:00,20.96,20.96,20.93,20.94,75100.0,17.1078,17.1078,17.0834,17.0915,75100.0
2012-12-19 13:40:00,20.94,20.96,20.91,20.95,78000.0,17.0915,17.1078,17.067,17.0997,78000.0
2012-12-19 13:50:00,20.95,20.97,20.93,20.94,42700.0,17.0997,17.116,17.0834,17.0915,42700.0
2012-12-19 14:00:00,20.95,20.95,20.88,20.89,88400.0,17.0997,17.0997,17.0425,17.0507,88400.0
2012-12-19 14:10:00,20.9,20.9,20.85,20.87,134200.0,17.0589,17.0589,17.0181,17.0344,134200.0
2012-12-19 14:20:00,20.88,20.91,20.87,20.91,74200.0,17.0425,17.067,17.0344,17.067,74200.0
2012-12-19 14:30:00,20.91,20.93,20.85,20.87,161400.0,17.067,17.0834,17.0181,17.0344,161400.0
2012-12-19 14:40:00,20.87,20.88,20.84,20.85,158400.0,17.0344,17.0425,17.0099,17.0181,158400.0
2012-12-19 14:50:00,20.85,20.87,20.85,20.87,52200.0,17.0181,17.0344,17.0181,17.0344,52200.0
2012-12-19 15:00:00,20.87,20.9,20.86,20.89,105200.0,17.0344,17.0589,17.0262,17.0507,105200.0
2012-12-19 15:10:00,20.89,20.89,20.85,20.88,89700.0,17.0507,17.0507,17.0181,17.0425,89700.0
2012-12-19 15:20:00,20.88,20.9,20.88,20.89,88200.0,17.0425,17.0589,17.0425,17.0507,88200.0
2012-12-19 15:30:00,20.89,20.95,20.88,20.93,91700.0,17.0507,17.0997,17.0425,17.0834,91700.0
2012-12-19 15:40:00,20.93,20.93,20.88,20.89,88900.0,17.0834,17.0834,17.0425,17.0507,88900.0
2012-12-19 15:50:00,20.89,20.9,20.85,20.87,437300.0,17.0507,17.0589,17.0181,17.0344,437300.0
2012-12-20 09:30:00,20.86,20.9,20.51,20.51,210800.0,17.0262,17.0589,16.7405,16.7405,210800.0
2012-12-20 09:40:00,20.51,20.51,20.27,20.42,268700.0,16.7405,16.7405,16.5447,16.6671,268700.0
2012-12-20 09:50:00,20.43,20.52,20.38,20.42,106100.0,16.6752,16.7487,16.6344,16.6671,106100.0
2012-12-20 10:00:00,20.42,20.58,20.41,20.56,215900.0,16.6671,16.7977,16.6589,16.7814,215900.0
2012-12-20 10:10:00,20.56,20.57,20.45,20.45,159100.0,16.7814,16.7895,16.6916,16.6916,159100.0
2012-12-20 10:20:00,20.45,20.46,20.35,20.36,134800.0,16.6916,16.6997,16.61,16.6181,134800.0
2012-12-20 10:30:00,20.37,20.44,20.35,20.42,65100.0,16.6263,16.6834,16.61,16.6671,65100.0
2012-12-20 10:40:00,20.42,20.46,20.39,20.4,79600.0,16.6671,16.6997,16.6426,16.6508,79600.0
2012-12-20 10:50:00,20.41,20.41,20.32,20.35,98000.0,16.6589,16.6589,16.5855,16.61,98000.0
2012-12-20 11:00:00,20.35,20.43,20.31,20.43,77900.0,16.61,16.6752,16.5773,16.6752,77900.0
2012-12-20 11:10:00,20.43,20.44,20.41,20.43,107500.0,16.6752,16.6834,16.6589,16.6752,107500.0
2012-12-20 11:20:00,20.43,20.46,20.36,20.39,64000.0,16.6752,16.6997,16.6181,16.6426,64000.0
2012-12-20 11:30:00,20.39,20.46,20.38,20.44,47900.0,16.6426,16.6997,16.6344,16.6834,47900.0
2012-12-20 11:40:00,20.44,20.54,20.44,20.54,45200.0,16.6834,16.765,16.6834,16.765,45200.0
2012-12-20 11:50:00,20.53,20.54,20.44,20.45,60800.0,16.7569,16.765,16.6834,16.6916,60800.0
2012-12-20 12:00:00,20.45,20.49,20.44,20.45,49700.0,16.6916,16.7242,16.6834,16.6916,49700.0
2012-12-20 12:10:00,20.45,20.49,20.45,20.48,20700.0,16.6916,16.7242,16.6916,16.7161,20700.0
2012-12-20 12:20:00,20.49,20.52,20.43,20.44,118900.0,16.7242,16.7487,16.6752,16.6834,118900.0
2012-12-20 12:30:00,20.43,20.46,20.43,20.45,25100.0,16.6752,16.6997,16.6752,16.6916,25100.0
2012-12-20 12:40:00,20.44,20.46,20.44,20.44,31400.0,16.6834,16.6997,16.6834,16.6834,31400.0
2012-12-20 12:50:00,20.45,20.46,20.44,20.45,33600.0,16.6916,16.6997,16.6834,16.6916,33600.0
2012-12-20 13:00:00,20.44,20.46,20.41,20.46,56800.0,16.6834,16.6997,16.6589,16.6997,56800.0
2012-12-20 13:10:00,20.46,20.46,20.4,20.42,47800.0,16.6997,16.6997,16.6508,16.6671,47800.0
2012-12-20 13:20:00,20.41,20.45,20.39,20.45,51000.0,16.6589,16.6916,16.6426,16.6916,51000.0
2012-12-20 13:30:00,20.45,20.46,20.43,20.45,90400.0,16.6916,16.6997,16.6752,16.6916,90400.0
2012-12-20 13:40:00,20.45,20.47,20.43,20.45,270900.0,16.6916,16.7079,16.6752,16.6916,270900.0
2012-12-20 13:50:00,20.45,20.46,20.44,20.45,58600.0,16.6916,16.6997,16.6834,16.6916,58600.0
2012-12-20 14:00:00,20.45,20.46,20.43,20.43,60100.0,16.6916,16.6997,16.6752,16.6752,60100.0
2012-12-20 14:10:00,20.44,20.52,20.43,20.46,118000.0,16.6834,16.7487,16.6752,16.6997,118000.0
2012-12-20 14:20:00,20.46,20.46,20.44,20.46,69200.0,16.6997,16.6997,16.6834,16.6997,69200.0
2012-12-20 14:30:00,20.47,20.49,20.44,20.45,51200.0,16.7079,16.7242,16.6834,16.6916,51200.0
2012-12-20 14:40:00,20.45,20.46,20.42,20.44,54500.0,16.6916,16.6997,16.6671,16.6834,54500.0
2012-12-20 14:50:00,20.44,20.45,20.41,20.41,92500.0,16.6834,16.6916,16.6589,16.6589,92500.0
2012-12-20 15:00:00,20.41,20.43,20.38,20.43,73600.0,16.6589,16.6752,16.6344,16.6752,73600.0
2012-12-20 15:10:00,20.43,20.43,20.37,20.37,78500.0,16.6752,16.6752,16.6263,16.6263,78500.0
2012-12-20 15:20:00,20.38,20.39,20.36,20.38,91300.0,16.6344,16.6426,16.6181,16.6344,91300.0
2012-12-20 15:30:00,20.39,20.44,20.38,20.43,115600.0,16.6426,16.6834,16.6344,16.6752,115600.0
2012-12-20 15:40:00,20.43,20.46,20.41,20.44,178400.0,16.6752,16.6997,16.6589,16.6834,178400.0
2012-12-20 15:50:00,20.44,20.45,20.37,20.4,563200.0,16.6834,16.6916,16.6263,16.6508,563200.0
2012-12-21 09:30:00,19.92,20.03,19.61,20.0,663800.0,16.259,16.3488,16.006,16.3243,663800.0
2012-12-21 09:40:00,20.0,20.11,19.94,19.98,212000.0,16.3243,16.4141,16.2753,16.308,212000.0
2012-12-21 09:50:00,19.99,20.05,19.97,20.04,148600.0,16.3161,16.3651,16.2998,16.3569,148600.0
2012-12-21 10:00:00,20.04,20.17,20.0,20.11,137700.0,16.3569,16.463,16.3243,16.4141,137700.0
2012-12-21 10:10:00,20.13,20.18,20.08,20.15,119700.0,16.4304,16.4712,16.3896,16.4467,119700.0
2012-12-21 10:20:00,20.15,20.16,20.07,20.11,88800.0,16.4467,16.4549,16.3814,16.4141,88800.0
2012-12-21 10:30:00,20.1,20.13,20.08,20.1,68700.0,16.4059,16.4304,16.3896,16.4059,68700.0
2012-12-21 10:40:00,20.1,20.13,20.07,20.12,81300.0,16.4059,16.4304,16.3814,16.4222,81300.0
2012-12-21 10:50:00,20.12,20.14,20.09,20.11,65500.0,16.4222,16.4385,16.3977,16.4141,65500.0
2012-12-21 11:00:00,20.11,20.14,20.07,20.09,56000.0,16.4141,16.4385,16.3814,16.3977,56000.0
2012-12-21 11:10:00,20.09,20.11,20.06,20.07,45900.0,16.3977,16.4141,16.3732,16.3814,45900.0
2012-12-21 11:20:00,20.06,20.07,20.03,20.05,41000.0,16.3732,16.3814,16.3488,16.3651,41000.0
2012-12-21 11:30:00,20.06,20.06,19.98,20.01,77000.0,16.3732,16.3732,16.308,16.3324,77000.0
2012-12-21 11:40:00,20.01,20.01,19.98,20.0,40500.0,16.3324,16.3324,16.308,16.3243,40500.0
2012-12-21 11:50:00,20.0,20.02,19.98,20.01,56600.0,16.3243,16.3406,16.308,16.3324,56600.0
2012-12-21 12:00:00,20.01,20.04,20.0,20.02,70900.0,16.3324,16.3569,16.3243,16.3406,70900.0
2012-12-21 12:10:00,20.01,20.02,19.97,20.0,86600.0,16.3324,16.3406,16.2998,16.3243,86600.0
2012-12-21 12:20:00,19.99,20.01,19.98,19.98,36700.0,16.3161,16.3324,16.308,16.308,36700.0
2012-12-21 12:30:00,19.99,20.01,19.97,19.98,54300.0,16.3161,16.3324,16.2998,16.308,54300.0
2012-12-21 12:40:00,19.99,20.0,19.96,19.98,57700.0,16.3161,16.3243,16.2916,16.308,57700.0
2012-12-21 12:50:00,19.99,20.03,19.98,20.0,65400.0,16.3161,16.3488,16.308,16.3243,65400.0
2012-12-21 13:00:00,20.01,20.04,19.92,19.95,150400.0,16.3324,16.3569,16.259,16.2835,150400.0
2012-12-21 13:10:00,19.94,19.95,19.91,19.93,43400.0,16.2753,16.2835,16.2508,16.2671,43400.0
2012-12-21 13:20:00,19.94,19.96,19.92,19.93,43600.0,16.2753,16.2916,16.259,16.2671,43600.0
2012-12-21 13:30:00,19.93,20.0,19.92,20.0,51800.0,16.2671,16.3243,16.259,16.3243,51800.0
2012-12-21 13:40:00,19.99,20.05,19.95,19.95,73600.0,16.3161,16.3651,16.2835,16.2835,73600.0
2012-12-21 13:50:00,19.95,19.97,19.95,19.97,23600.0,16.2835,16.2998,16.2835,16.2998,23600.0
2012-12-21 14:00:00,19.97,20.0,19.96,19.96,38200.0,16.2998,16.3243,16.2916,16.2916,38200.0
2012-12-21 14:10:00,19.97,19.97,19.91,19.96,48100.0,16.2998,16.2998,16.2508,16.2916,48100.0
2012-12-21 14:20:00,19.96,19.98,19.95,19.97,45000.0,16.2916,16.308,16.2835,16.2998,45000.0
2012-12-21 14:30:00,19.96,20.0,19.96,19.98,26800.0,16.2916,16.3243,16.2916,16.308,26800.0
2012-12-21 14:40:00,19.98,20.02,19.98,20.01,62500.0,16.308,16.3406,16.308,16.3324,62500.0
2012-12-21 14:50:00,20.01,20.01,19.98,19.98,57100.0,16.3324,16.3324,16.308,16.308,57100.0
2012-12-21 15:00:00,19.99,19.99,19.98,19.98,62700.0,16.3161,16.3161,16.308,16.308,62700.0
2012-12-21 15:10:00,19.99,20.03,19.97,20.0,140500.0,16.3161,16.3488,16.2998,16.3243,140500.0
2012-12-21 15:20:00,20.01,20.02,19.98,20.0,137600.0,16.3324,16.3406,16.308,16.3243,137600.0
2012-12-21 15:30:00,20.0,20.12,19.99,20.07,196700.0,16.3243,16.4222,16.3161,16.3814,196700.0
2012-12-21 15:40:00,20.07,20.07,20.0,20.0,236200.0,16.3814,16.3814,16.3243,16.3243,236200.0
2012-12-21 15:50:00,20.0,20.09,20.0,20.08,712300.0,16.3243,16.3977,16.3243,16.3896,712300.0
2012-12-24 09:30:00,20.12,20.2,20.08,20.19,91600.0,16.4222,16.4875,16.3896,16.4794,91600.0
2012-12-24 09:40:00,20.19,20.22,20.08,20.08,63400.0,16.4794,16.5038,16.3896,16.3896,63400.0
2012-12-24 09:50:00,20.08,20.08,20.01,20.05,68300.0,16.3896,16.3896,16.3324,16.3651,68300.0
2012-12-24 10:00:00,20.05,20.15,20.05,20.08,55300.0,16.3651,16.4467,16.3651,16.3896,55300.0
2012-12-24 10:10:00,20.07,20.13,20.06,20.08,41300.0,16.3814,16.4304,16.3732,16.3896,41300.0
2012-12-24 10:20:00,20.09,20.14,20.06,20.13,109400.0,16.3977,16.4385,16.3732,16.4304,109400.0
2012-12-24 10:30:00,20.12,20.18,20.11,20.13,40400.0,16.4222,16.4712,16.4141,16.4304,40400.0
2012-12-24 10:40:00,20.13,20.14,20.07,20.09,36700.0,16.4304,16.4385,16.3814,16.3977,36700.0
2012-12-24 10:50:00,20.09,20.12,20.05,20.1,45100.0,16.3977,16.4222,16.3651,16.4059,45100.0
2012-12-24 11:00:00,20.09,20.16,20.08,20.14,134300.0,16.3977,16.4549,16.3896,16.4385,134300.0
2012-12-24 11:10:00,20.15,20.15,20.1,20.14,86500.0,16.4467,16.4467,16.4059,16.4385,86500.0
2012-12-24 11:20:00,20.15,20.19,20.13,20.19,93400.0,16.4467,16.4794,16.4304,16.4794,93400.0
2012-12-24 11:30:00,20.2,20.22,20.18,20.19,36800.0,16.4875,16.5038,16.4712,16.4794,36800.0
2012-12-24 11:40:00,20.19,20.2,20.15,20.16,34500.0,16.4794,16.4875,16.4467,16.4549,34500.0
2012-12-24 11:50:00,20.17,20.2,20.15,20.18,45700.0,16.463,16.4875,16.4467,16.4712,45700.0
2012-12-24 12:00:00,20.19,20.21,20.16,20.18,82700.0,16.4794,16.4957,16.4549,16.4712,82700.0
2012-12-24 12:10:00,20.18,20.21,20.14,20.21,106700.0,16.4712,16.4957,16.4385,16.4957,106700.0
2012-12-24 12:20:00,20.22,20.27,20.21,20.25,59700.0,16.5038,16.5447,16.4957,16.5283,59700.0
2012-12-24 12:30:00,20.24,20.32,20.23,20.3,80200.0,16.5202,16.5855,16.512,16.5691,80200.0
2012-12-24 12:40:00,20.3,20.35,20.26,20.26,158900.0,16.5691,16.61,16.5365,16.5365,158900.0
2012-12-24 12:50:00,20.26,20.27,20.2,20.26,160200.0,16.5365,16.5447,16.4875,16.5365,160200.0
2012-12-26 09:30:00,20.25,20.37,20.2,20.31,196000.0,16.5283,16.6263,16.4875,16.5773,196000.0
2012-12-26 09:40:00,20.32,20.34,20.17,20.19,129100.0,16.5855,16.6018,16.463,16.4794,129100.0
2012-12-26 09:50:00,20.18,20.22,20.15,20.21,100200.0,16.4712,16.5038,16.4467,16.4957,100200.0
2012-12-26 10:00:00,20.21,20.22,20.16,20.16,77500.0,16.4957,16.5038,16.4549,16.4549,77500.0
2012-12-26 10:10:00,20.16,20.2,20.15,20.18,35500.0,16.4549,16.4875,16.4467,16.4712,35500.0
2012-12-26 10:20:00,20.17,20.21,20.16,20.2,60500.0,16.463,16.4957,16.4549,16.4875,60500.0
2012-12-26 10:30:00,20.19,20.19,20.13,20.15,39800.0,16.4794,16.4794,16.4304,16.4467,39800.0
2012-12-26 10:40:00,20.15,20.18,20.07,20.07,38400.0,16.4467,16.4712,16.3814,16.3814,38400.0
2012-12-26 10:50:00,20.08,20.08,20.01,20.01,45100.0,16.3896,16.3896,16.3324,16.3324,45100.0
2012-12-26 11:00:00,20.01,20.03,19.91,19.96,68400.0,16.3324,16.3488,16.2508,16.2916,68400.0
2012-12-26 11:10:00,19.96,20.0,19.93,19.97,49400.0,16.2916,16.3243,16.2671,16.2998,49400.0
2012-12-26 11:20:00,19.97,20.0,19.93,19.93,27200.0,16.2998,16.3243,16.2671,16.2671,27200.0
2012-12-26 11:30:00,19.92,19.98,19.88,19.94,77000.0,16.259,16.308,16.2263,16.2753,77000.0
2012-12-26 11:40:00,19.94,19.98,19.94,19.96,27000.0,16.2753,16.308,16.2753,16.2916,27000.0
2012-12-26 11:50:00,19.96,19.99,19.95,19.99,33500.0,16.2916,16.3161,16.2835,16.3161,33500.0
2012-12-26 12:00:00,19.98,20.04,19.98,20.03,58300.0,16.308,16.3569,16.308,16.3488,58300.0
2012-12-26 12:10:00,20.03,20.07,20.03,20.07,44900.0,16.3488,16.3814,16.3488,16.3814,44900.0
2012-12-26 12:20:00,20.06,20.07,20.02,20.03,33100.0,16.3732,16.3814,16.3406,16.3488,33100.0
2012-12-26 12:30:00,20.02,20.06,20.01,20.05,51000.0,16.3406,16.3732,16.3324,16.3651,51000.0
2012-12-26 12:40:00,20.05,20.07,19.98,19.99,44500.0,16.3651,16.3814,16.308,16.3161,44500.0
2012-12-26 12:50:00,19.98,20.0,19.96,19.98,36900.0,16.308,16.3243,16.2916,16.308,36900.0
2012-12-26 13:00:00,19.98,19.98,19.95,19.96,25000.0,16.308,16.308,16.2835,16.2916,25000.0
2012-12-26 13:10:00,19.97,20.0,19.96,20.0,12000.0,16.2998,16.3243,16.2916,16.3243,12000.0
2012-12-26 13:20:00,20.0,20.04,19.98,20.0,65100.0,16.3243,16.3569,16.308,16.3243,65100.0
2012-12-26 13:30:00,19.99,20.01,19.98,19.99,36700.0,16.3161,16.3324,16.308,16.3161,36700.0
2012-12-26 13:40:00,19.99,20.0,19.96,19.97,21500.0,16.3161,16.3243,16.2916,16.2998,21500.0
2012-12-26 13:50:00,19.97,20.01,19.97,20.0,38900.0,16.2998,16.3324,16.2998,16.3243,38900.0
2012-12-26 14:00:00,19.99,20.01,19.97,19.97,66400.0,16.3161,16.3324,16.2998,16.2998,66400.0
2012-12-26 14:10:00,19.97,19.99,19.96,19.98,39200.0,16.2998,16.3161,16.2916,16.308,39200.0
2012-12-26 14:20:00,19.97,19.97,19.89,19.89,83000.0,16.2998,16.2998,16.2345,16.2345,83000.0
2012-12-26 14:30:00,19.89,19.93,19.89,19.93,95600.0,16.2345,16.2671,16.2345,16.2671,95600.0
2012-12-26 14:40:00,19.93,19.94,19.88,19.9,73500.0,16.2671,16.2753,16.2263,16.2427,73500.0
2012-12-26 14:50:00,19.9,19.92,19.88,19.89,111400.0,16.2427,16.259,16.2263,16.2345,111400.0
2012-12-26 15:00:00,19.9,19.92,19.88,19.88,50500.0,16.2427,16.259,16.2263,16.2263,50500.0
2012-12-26 15:10:00,19.88,19.91,19.86,19.86,55700.0,16.2263,16.2508,16.21,16.21,55700.0
2012-12-26 15:20:00,19.86,19.91,19.84,19.87,88500.0,16.21,16.2508,16.1937,16.2182,88500.0
2012-12-26 15:30:00,19.86,19.87,19.84,19.85,67600.0,16.21,16.2182,16.1937,16.2018,67600.0
2012-12-26 15:40:00,19.85,19.85,19.8,19.82,115100.0,16.2018,16.2018,16.161,16.1774,115100.0
2012-12-26 15:50:00,19.83,19.83,19.79,19.79,179700.0,16.1855,16.1855,16.1529,16.1529,179700.0
2012-12-27 09:30:00,19.85,19.91,19.75,19.85,55700.0,16.2018,16.2508,16.1202,16.2018,55700.0
2012-12-27 09:40:00,19.85,19.96,19.82,19.91,83800.0,16.2018,16.2916,16.1774,16.2508,83800.0
2012-12-27 09:50:00,19.9,20.02,19.89,20.01,69200.0,16.2427,16.3406,16.2345,16.3324,69200.0
2012-12-27 10:00:00,20.0,20.01,19.94,19.98,49400.0,16.3243,16.3324,16.2753,16.308,49400.0
2012-12-27 10:10:00,19.98,20.01,19.91,19.92,50900.0,16.308,16.3324,16.2508,16.259,50900.0
2012-12-27 10:20:00,19.91,19.94,19.81,19.88,76800.0,16.2508,16.2753,16.1692,16.2263,76800.0
2012-12-27 10:30:00,19.89,19.91,19.83,19.88,69100.0,16.2345,16.2508,16.1855,16.2263,69100.0
2012-12-27 10:40:00,19.89,19.94,19.89,19.94,45500.0,16.2345,16.2753,16.2345,16.2753,45500.0
2012-12-27 10:50:00,19.94,19.98,19.93,19.96,117800.0,16.2753,16.308,16.2671,16.2916,117800.0
2012-12-27 11:00:00,19.95,19.98,19.95,19.96,40200.0,16.2835,16.308,16.2835,16.2916,40200.0
2012-12-27 11:10:00,19.97,19.97,19.92,19.93,61800.0,16.2998,16.2998,16.259,16.2671,61800.0
2012-12-27 11:20:00,19.92,19.94,19.9,19.9,46800.0,16.259,16.2753,16.2427,16.2427,46800.0
2012-12-27 11:30:00,19.91,19.94,19.91,19.93,41600.0,16.2508,16.2753,16.2508,16.2671,41600.0
2012-12-27 11:40:00,19.94,19.96,19.92,19.94,34700.0,16.2753,16.2916,16.259,16.2753,34700.0
2012-12-27 11:50:00,19.93,19.95,19.92,19.94,109700.0,16.2671,16.2835,16.259,16.2753,109700.0
2012-12-27 12:00:00,19.94,19.95,19.87,19.89,57600.0,16.2753,16.2835,16.2182,16.2345,57600.0
2012-12-27 12:10:00,19.88,19.89,19.79,19.79,104100.0,16.2263,16.2345,16.1529,16.1529,104100.0
2012-12-27 12:20:00,19.79,19.8,19.76,19.8,40600.0,16.1529,16.161,16.1284,16.161,40600.0
2012-12-27 12:30:00,19.8,19.8,19.66,19.67,55200.0,16.161,16.161,16.0468,16.0549,55200.0
2012-12-27 12:40:00,19.66,19.72,19.64,19.71,61400.0,16.0468,16.0957,16.0304,16.0876,61400.0
2012-12-27 12:50:00,19.71,19.8,19.68,19.8,59000.0,16.0876,16.161,16.0631,16.161,59000.0
2012-12-27 13:00:00,19.79,19.85,19.77,19.82,43200.0,16.1529,16.2018,16.1365,16.1774,43200.0
2012-12-27 13:10:00,19.83,19.93,19.83,19.92,56100.0,16.1855,16.2671,16.1855,16.259,56100.0
2012-12-27 13:20:00,19.91,19.92,19.85,19.9,44300.0,16.2508,16.259,16.2018,16.2427,44300.0
2012-12-27 13:30:00,19.91,19.92,19.89,19.91,50000.0,16.2508,16.259,16.2345,16.2508,50000.0
2012-12-27 13:40:00,19.91,19.91,19.85,19.86,55300.0,16.2508,16.2508,16.2018,16.21,55300.0
2012-12-27 13:50:00,19.86,19.86,19.82,19.85,50000.0,16.21,16.21,16.1774,16.2018,50000.0
2012-12-27 14:00:00,19.85,19.86,19.81,19.82,80200.0,16.2018,16.21,16.1692,16.1774,80200.0
2012-12-27 14:10:00,19.81,19.86,19.81,19.86,46600.0,16.1692,16.21,16.1692,16.21,46600.0
2012-12-27 14:20:00,19.85,19.86,19.83,19.83,45400.0,16.2018,16.21,16.1855,16.1855,45400.0
2012-12-27 14:30:00,19.84,19.86,19.82,19.86,50000.0,16.1937,16.21,16.1774,16.21,50000.0
2012-12-27 14:40:00,19.85,20.01,19.85,19.95,153000.0,16.2018,16.3324,16.2018,16.2835,153000.0
2012-12-27 14:50:00,19.95,20.0,19.94,19.99,76200.0,16.2835,16.3243,16.2753,16.3161,76200.0
2012-12-27 15:00:00,19.99,20.02,19.95,19.96,155900.0,16.3161,16.3406,16.2835,16.2916,155900.0
2012-12-27 15:10:00,19.96,19.97,19.88,19.91,140200.0,16.2916,16.2998,16.2263,16.2508,140200.0
2012-12-27 15:20:00,19.91,20.01,19.9,19.96,80300.0,16.2508,16.3324,16.2427,16.2916,80300.0
2012-12-27 15:30:00,19.97,20.01,19.95,19.98,102900.0,16.2998,16.3324,16.2835,16.308,102900.0
2012-12-27 15:40:00,19.99,20.02,19.97,19.98,162300.0,16.3161,16.3406,16.2998,16.308,162300.0
2012-12-27 15:50:00,19.98,20.01,19.94,19.98,224000.0,16.308,16.3324,16.2753,16.308,224000.0
2012-12-28 09:30:00,19.85,20.04,19.8,20.0,144500.0,16.2018,16.3569,16.161,16.3243,144500.0
2012-12-28 09:40:00,19.99,20.01,19.94,19.96,52700.0,16.3161,16.3324,16.2753,16.2916,52700.0
2012-12-28 09:50:00,19.96,20.05,19.96,20.04,126200.0,16.2916,16.3651,16.2916,16.3569,126200.0
2012-12-28 10:00:00,20.01,20.1,19.98,19.99,94500.0,16.3324,16.4059,16.308,16.3161,94500.0
2012-12-28 10:10:00,19.99,20.01,19.9,19.95,62900.0,16.3161,16.3324,16.2427,16.2835,62900.0
2012-12-28 10:20:00,19.96,19.98,19.9,19.96,36900.0,16.2916,16.308,16.2427,16.2916,36900.0
2012-12-28 10:30:00,19.96,20.0,19.92,19.92,51900.0,16.2916,16.3243,16.259,16.259,51900.0
2012-12-28 10:40:00,19.93,20.08,19.93,20.03,107400.0,16.2671,16.3896,16.2671,16.3488,107400.0
2012-12-28 10:50:00,20.04,20.14,20.03,20.13,101300.0,16.3569,16.4385,16.3488,16.4304,101300.0
2012-12-28 11:00:00,20.13,20.15,20.11,20.13,48500.0,16.4304,16.4467,16.4141,16.4304,48500.0
2012-12-28 11:10:00,20.13,20.17,20.11,20.16,41900.0,16.4304,16.463,16.4141,16.4549,41900.0
2012-12-28 11:20:00,20.15,20.16,20.07,20.07,77300.0,16.4467,16.4549,16.3814,16.3814,77300.0
2012-12-28 11:30:00,20.06,20.09,20.03,20.06,64700.0,16.3732,16.3977,16.3488,16.3732,64700.0
2012-12-28 11:40:00,20.06,20.08,20.02,20.05,42900.0,16.3732,16.3896,16.3406,16.3651,42900.0
2012-12-28 11:50:00,20.04,20.05,20.01,20.01,16500.0,16.3569,16.3651,16.3324,16.3324,16500.0
2012-12-28 12:00:00,20.01,20.04,20.01,20.03,33300.0,16.3324,16.3569,16.3324,16.3488,33300.0
2012-12-28 12:10:00,20.02,20.07,20.0,20.05,44000.0,16.3406,16.3814,16.3243,16.3651,44000.0
2012-12-28 12:20:00,20.04,20.04,20.0,20.0,27800.0,16.3569,16.3569,16.3243,16.3243,27800.0
2012-12-28 12:30:00,20.01,20.02,19.97,20.0,26400.0,16.3324,16.3406,16.2998,16.3243,26400.0
2012-12-28 12:40:00,20.0,20.0,19.96,19.98,21900.0,16.3243,16.3243,16.2916,16.308,21900.0
2012-12-28 12:50:00,19.98,19.99,19.97,19.97,23500.0,16.308,16.3161,16.2998,16.2998,23500.0
2012-12-28 13:00:00,19.98,20.01,19.97,20.0,38200.0,16.308,16.3324,16.2998,16.3243,38200.0
2012-12-28 13:10:00,20.0,20.02,19.98,20.01,51000.0,16.3243,16.3406,16.308,16.3324,51000.0
2012-12-28 13:20:00,20.01,20.02,19.98,19.98,24700.0,16.3324,16.3406,16.308,16.308,24700.0
2012-12-28 13:30:00,19.98,20.02,19.98,20.01,24400.0,16.308,16.3406,16.308,16.3324,24400.0
2012-12-28 13:40:00,20.01,20.04,20.01,20.01,34300.0,16.3324,16.3569,16.3324,16.3324,34300.0
2012-12-28 13:50:00,20.01,20.02,19.97,19.97,48200.0,16.3324,16.3406,16.2998,16.2998,48200.0
2012-12-28 14:00:00,19.97,20.0,19.96,19.98,32900.0,16.2998,16.3243,16.2916,16.308,32900.0
2012-12-28 14:10:00,19.99,20.0,19.97,19.98,21000.0,16.3161,16.3243,16.2998,16.308,21000.0
2012-12-28 14:20:00,19.98,20.01,19.95,19.96,30600.0,16.308,16.3324,16.2835,16.2916,30600.0
2012-12-28 14:30:00,19.96,19.98,19.95,19.97,38500.0,16.2916,16.308,16.2835,16.2998,38500.0
2012-12-28 14:40:00,19.98,20.02,19.97,19.99,69400.0,16.308,16.3406,16.2998,16.3161,69400.0
2012-12-28 14:50:00,20.0,20.01,19.99,20.0,30500.0,16.3243,16.3324,16.3161,16.3243,30500.0
2012-12-28 15:00:00,20.0,20.0,19.99,20.0,22900.0,16.3243,16.3243,16.3161,16.3243,22900.0
2012-12-28 15:10:00,19.99,20.03,19.96,20.01,85500.0,16.3161,16.3488,16.2916,16.3324,85500.0
2012-12-28 15:20:00,20.0,20.03,19.99,20.0,64300.0,16.3243,16.3488,16.3161,16.3243,64300.0
2012-12-28 15:30:00,19.99,20.02,19.89,19.91,157800.0,16.3161,16.3406,16.2345,16.2508,157800.0
2012-12-28 15:40:00,19.9,19.95,19.83,19.86,112200.0,16.2427,16.2835,16.1855,16.21,112200.0
2012-12-28 15:50:00,19.86,19.91,19.84,19.87,181500.0,16.21,16.2508,16.1937,16.2182,181500.0
2012-12-31 09:30:00,19.82,19.97,19.73,19.97,64200.0,16.1774,16.2998,16.1039,16.2998,64200.0
2012-12-31 09:40:00,19.97,20.01,19.87,19.9,68900.0,16.2998,16.3324,16.2182,16.2427,68900.0
2012-12-31 09:50:00,19.89,20.0,19.88,19.97,93000.0,16.2345,16.3243,16.2263,16.2998,93000.0
2012-12-31 10:00:00,19.97,20.03,19.93,19.95,77100.0,16.2998,16.3488,16.2671,16.2835,77100.0
2012-12-31 10:10:00,19.96,20.02,19.92,19.97,43700.0,16.2916,16.3406,16.259,16.2998,43700.0
2012-12-31 10:20:00,19.97,20.05,19.96,19.98,126100.0,16.2998,16.3651,16.2916,16.308,126100.0
2012-12-31 10:30:00,19.99,20.05,19.97,20.0,63600.0,16.3161,16.3651,16.2998,16.3243,63600.0
2012-12-31 10:40:00,20.0,20.01,19.95,19.95,63100.0,16.3243,16.3324,16.2835,16.2835,63100.0
2012-12-31 10:50:00,19.95,19.98,19.9,19.96,24500.0,16.2835,16.308,16.2427,16.2916,24500.0
2012-12-31 11:00:00,19.97,20.05,19.94,20.02,84700.0,16.2998,16.3651,16.2753,16.3406,84700.0
2012-12-31 11:10:00,20.01,20.04,19.99,20.01,59700.0,16.3324,16.3569,16.3161,16.3324,59700.0
2012-12-31 11:20:00,20.01,20.03,19.97,20.0,50400.0,16.3324,16.3488,16.2998,16.3243,50400.0
2012-12-31 11:30:00,20.01,20.07,20.01,20.04,76700.0,16.3324,16.3814,16.3324,16.3569,76700.0
2012-12-31 11:40:00,20.03,20.09,20.03,20.06,59800.0,16.3488,16.3977,16.3488,16.3732,59800.0
2012-12-31 11:50:00,20.05,20.07,20.03,20.04,69300.0,16.3651,16.3814,16.3488,16.3569,69300.0
2012-12-31 12:00:00,20.05,20.05,20.01,20.04,41000.0,16.3651,16.3651,16.3324,16.3569,41000.0
2012-12-31 12:10:00,20.03,20.04,20.0,20.01,28200.0,16.3488,16.3569,16.3243,16.3324,28200.0
2012-12-31 12:20:00,20.0,20.02,19.99,19.99,35500.0,16.3243,16.3406,16.3161,16.3161,35500.0
2012-12-31 12:30:00,20.0,20.03,19.97,20.0,41700.0,16.3243,16.3488,16.2998,16.3243,41700.0
2012-12-31 12:40:00,19.99,20.16,19.98,20.12,104600.0,16.3161,16.4549,16.308,16.4222,104600.0
2012-12-31 12:50:00,20.13,20.16,20.08,20.11,96600.0,16.4304,16.4549,16.3896,16.4141,96600.0
2012-12-31 13:00:00,20.11,20.11,20.04,20.1,71800.0,16.4141,16.4141,16.3569,16.4059,71800.0
2012-12-31 13:10:00,20.1,20.15,20.09,20.12,102300.0,16.4059,16.4467,16.3977,16.4222,102300.0
2012-12-31 13:20:00,20.11,20.15,20.09,20.1,66600.0,16.4141,16.4467,16.3977,16.4059,66600.0
2012-12-31 13:30:00,20.1,20.12,20.09,20.11,41300.0,16.4059,16.4222,16.3977,16.4141,41300.0
2012-12-31 13:40:00,20.11,20.12,20.0,20.05,177000.0,16.4141,16.4222,16.3243,16.3651,177000.0
2012-12-31 13:50:00,20.03,20.09,20.01,20.09,39500.0,16.3488,16.3977,16.3324,16.3977,39500.0
2012-12-31 14:00:00,20.08,20.12,20.06,20.11,59000.0,16.3896,16.4222,16.3732,16.4141,59000.0
2012-12-31 14:10:00,20.12,20.17,20.11,20.15,42500.0,16.4222,16.463,16.4141,16.4467,42500.0
2012-12-31 14:20:00,20.16,20.2,20.15,20.17,37300.0,16.4549,16.4875,16.4467,16.463,37300.0
2012-12-31 14:30:00,20.18,20.2,20.17,20.17,66200.0,16.4712,16.4875,16.463,16.463,66200.0
2012-12-31 14:40:00,20.17,20.23,20.16,20.21,112400.0,16.463,16.512,16.4549,16.4957,112400.0
2012-12-31 14:50:00,20.2,20.29,20.18,20.26,138200.0,16.4875,16.561,16.4712,16.5365,138200.0
2012-12-31 15:00:00,20.25,20.33,20.25,20.3,98400.0,16.5283,16.5936,16.5283,16.5691,98400.0
2012-12-31 15:10:00,20.3,20.31,20.24,20.24,65000.0,16.5691,16.5773,16.5202,16.5202,65000.0
2012-12-31 15:20:00,20.25,20.29,20.18,20.19,79900.0,16.5283,16.561,16.4712,16.4794,79900.0
2012-12-31 15:30:00,20.2,20.27,20.2,20.24,123200.0,16.4875,16.5447,16.4875,16.5202,123200.0
2012-12-31 15:40:00,20.24,20.26,20.22,20.26,148000.0,16.5202,16.5365,16.5038,16.5365,148000.0
2012-12-31 15:50:00,20.25,20.31,20.25,20.3,277200.0,16.5283,16.5773,16.5283,16.5691,277200.0
2013-01-02 09:30:00,21.04,21.73,21.04,21.5,403800.0,17.1731,17.7363,17.1731,17.5486,403800.0
2013-01-02 09:40:00,21.48,21.54,21.33,21.5,234500.0,17.5323,17.5812,17.4098,17.5486,234500.0
2013-01-02 09:50:00,21.5,21.62,21.46,21.58,171700.0,17.5486,17.6465,17.5159,17.6139,171700.0
2013-01-02 10:00:00,21.58,21.61,21.5,21.53,104300.0,17.6139,17.6384,17.5486,17.5731,104300.0
2013-01-02 10:10:00,21.53,21.6,21.51,21.52,134100.0,17.5731,17.6302,17.5568,17.5649,134100.0
2013-01-02 10:20:00,21.51,21.69,21.51,21.64,175000.0,17.5568,17.7037,17.5568,17.6629,175000.0
2013-01-02 10:30:00,21.65,21.73,21.62,21.7,225000.0,17.671,17.7363,17.6465,17.7118,225000.0
2013-01-02 10:40:00,21.7,21.71,21.6,21.63,293800.0,17.7118,17.72,17.6302,17.6547,293800.0
2013-01-02 10:50:00,21.63,21.71,21.59,21.67,197800.0,17.6547,17.72,17.6221,17.6874,197800.0
2013-01-02 11:00:00,21.66,21.75,21.6,21.61,227800.0,17.6792,17.7527,17.6302,17.6384,227800.0
2013-01-02 11:10:00,21.61,21.64,21.55,21.57,112500.0,17.6384,17.6629,17.5894,17.6057,112500.0
2013-01-02 11:20:00,21.57,21.62,21.56,21.62,83300.0,17.6057,17.6465,17.5976,17.6465,83300.0
2013-01-02 11:30:00,21.62,21.62,21.56,21.61,101100.0,17.6465,17.6465,17.5976,17.6384,101100.0
2013-01-02 11:40:00,21.61,21.62,21.55,21.56,63700.0,17.6384,17.6465,17.5894,17.5976,63700.0
2013-01-02 11:50:00,21.57,21.57,21.54,21.56,71400.0,17.6057,17.6057,17.5812,17.5976,71400.0
2013-01-02 12:00:00,21.56,21.56,21.52,21.55,110600.0,17.5976,17.5976,17.5649,17.5894,110600.0
2013-01-02 12:10:00,21.55,21.67,21.55,21.67,58600.0,17.5894,17.6874,17.5894,17.6874,58600.0
2013-01-02 12:20:00,21.67,21.69,21.64,21.65,113000.0,17.6874,17.7037,17.6629,17.671,113000.0
2013-01-02 12:30:00,21.65,21.66,21.64,21.64,28900.0,17.671,17.6792,17.6629,17.6629,28900.0
2013-01-02 12:40:00,21.64,21.65,21.55,21.55,46400.0,17.6629,17.671,17.5894,17.5894,46400.0
2013-01-02 12:50:00,21.55,21.56,21.52,21.54,49300.0,17.5894,17.5976,17.5649,17.5812,49300.0
2013-01-02 13:00:00,21.54,21.54,21.52,21.52,53600.0,17.5812,17.5812,17.5649,17.5649,53600.0
2013-01-02 13:10:00,21.53,21.54,21.46,21.46,150100.0,17.5731,17.5812,17.5159,17.5159,150100.0
2013-01-02 13:20:00,21.46,21.48,21.4,21.4,113000.0,17.5159,17.5323,17.467,17.467,113000.0
2013-01-02 13:30:00,21.4,21.44,21.39,21.4,46400.0,17.467,17.4996,17.4588,17.467,46400.0
2013-01-02 13:40:00,21.4,21.44,21.37,21.39,39000.0,17.467,17.4996,17.4425,17.4588,39000.0
2013-01-02 13:50:00,21.39,21.41,21.36,21.37,54500.0,17.4588,17.4751,17.4343,17.4425,54500.0
2013-01-02 14:00:00,21.37,21.43,21.37,21.4,67900.0,17.4425,17.4915,17.4425,17.467,67900.0
2013-01-02 14:10:00,21.4,21.45,21.39,21.42,64600.0,17.467,17.5078,17.4588,17.4833,64600.0
2013-01-02 14:20:00,21.43,21.44,21.42,21.43,13600.0,17.4915,17.4996,17.4833,17.4915,13600.0
2013-01-02 14:30:00,21.44,21.46,21.42,21.46,64800.0,17.4996,17.5159,17.4833,17.5159,64800.0
2013-01-02 14:40:00,21.45,21.46,21.43,21.45,41100.0,17.5078,17.5159,17.4915,17.5078,41100.0
2013-01-02 14:50:00,21.45,21.51,21.42,21.43,182900.0,17.5078,17.5568,17.4833,17.4915,182900.0
2013-01-02 15:00:00,21.43,21.46,21.41,21.43,208400.0,17.4915,17.5159,17.4751,17.4915,208400.0
2013-01-02 15:10:00,21.43,21.44,21.4,21.42,96500.0,17.4915,17.4996,17.467,17.4833,96500.0
2013-01-02 15:20:00,21.42,21.46,21.4,21.44,189000.0,17.4833,17.5159,17.467,17.4996,189000.0
2013-01-02 15:30:00,21.44,21.52,21.44,21.5,107900.0,17.4996,17.5649,17.4996,17.5486,107900.0
2013-01-02 15:40:00,21.5,21.55,21.49,21.55,227400.0,17.5486,17.5894,17.5404,17.5894,227400.0
2013-01-02 15:50:00,21.55,21.65,21.54,21.64,510900.0,17.5894,17.671,17.5812,17.6629,510900.0
2013-01-03 09:30:00,21.73,21.87,21.64,21.66,235400.0,17.7363,17.8506,17.6629,17.6792,235400.0
2013-01-03 09:40:00,21.66,21.89,21.66,21.82,110600.0,17.6792,17.8669,17.6792,17.8098,110600.0
2013-01-03 09:50:00,21.82,21.84,21.72,21.82,70000.0,17.8098,17.8261,17.7282,17.8098,70000.0
2013-01-03 10:00:00,21.82,21.98,21.82,21.98,85300.0,17.8098,17.9404,17.8098,17.9404,85300.0
2013-01-03 10:10:00,21.97,21.98,21.89,21.9,64900.0,17.9322,17.9404,17.8669,17.8751,64900.0
2013-01-03 10:20:00,21.9,21.92,21.88,21.89,46500.0,17.8751,17.8914,17.8588,17.8669,46500.0
2013-01-03 10:30:00,21.89,21.97,21.89,21.97,42900.0,17.8669,17.9322,17.8669,17.9322,42900.0
2013-01-03 10:40:00,21.96,22.0,21.96,21.98,57100.0,17.9241,17.9567,17.9241,17.9404,57100.0
2013-01-03 10:50:00,21.98,21.99,21.97,21.99,50700.0,17.9404,17.9485,17.9322,17.9485,50700.0
2013-01-03 11:00:00,21.98,22.04,21.97,21.98,95600.0,17.9404,17.9894,17.9322,17.9404,95600.0
2013-01-03 11:10:00,21.97,22.0,21.96,22.0,36600.0,17.9322,17.9567,17.9241,17.9567,36600.0
2013-01-03 11:20:00,21.99,22.0,21.93,21.96,49700.0,17.9485,17.9567,17.8996,17.9241,49700.0
2013-01-03 11:30:00,21.95,21.99,21.95,21.97,27200.0,17.9159,17.9485,17.9159,17.9322,27200.0
2013-01-03 11:40:00,21.97,21.98,21.92,21.92,60600.0,17.9322,17.9404,17.8914,17.8914,60600.0
2013-01-03 11:50:00,21.91,21.96,21.91,21.95,70100.0,17.8832,17.9241,17.8832,17.9159,70100.0
2013-01-03 12:00:00,21.95,21.95,21.91,21.93,66100.0,17.9159,17.9159,17.8832,17.8996,66100.0
2013-01-03 12:10:00,21.93,21.95,21.92,21.95,28300.0,17.8996,17.9159,17.8914,17.9159,28300.0
2013-01-03 12:20:00,21.95,21.96,21.94,21.95,18700.0,17.9159,17.9241,17.9077,17.9159,18700.0
2013-01-03 12:30:00,21.95,21.95,21.91,21.93,43300.0,17.9159,17.9159,17.8832,17.8996,43300.0
2013-01-03 12:40:00,21.94,21.94,21.9,21.91,36600.0,17.9077,17.9077,17.8751,17.8832,36600.0
2013-01-03 12:50:00,21.91,21.91,21.87,21.87,69500.0,17.8832,17.8832,17.8506,17.8506,69500.0
2013-01-03 13:00:00,21.87,21.89,21.86,21.89,31100.0,17.8506,17.8669,17.8424,17.8669,31100.0
2013-01-03 13:10:00,21.88,21.89,21.81,21.82,51200.0,17.8588,17.8669,17.8016,17.8098,51200.0
2013-01-03 13:20:00,21.82,21.85,21.81,21.85,22300.0,17.8098,17.8343,17.8016,17.8343,22300.0
2013-01-03 13:30:00,21.84,21.85,21.82,21.82,8200.0,17.8261,17.8343,17.8098,17.8098,8200.0
2013-01-03 13:40:00,21.82,21.82,21.82,21.82,0.0,17.8098,17.8098,17.8098,17.8098,0.0
2013-01-03 13:50:00,21.83,21.84,21.81,21.82,14900.0,17.8179,17.8261,17.8016,17.8098,14900.0
2013-01-03 14:00:00,21.82,21.83,21.77,21.79,74700.0,17.8098,17.8179,17.769,17.7853,74700.0
2013-01-03 14:10:00,21.8,21.83,21.79,21.82,42500.0,17.7935,17.8179,17.7853,17.8098,42500.0
2013-01-03 14:20:00,21.82,21.83,21.77,21.82,68800.0,17.8098,17.8179,17.769,17.8098,68800.0
2013-01-03 14:30:00,21.81,21.82,21.67,21.68,119900.0,17.8016,17.8098,17.6874,17.6955,119900.0
2013-01-03 14:40:00,21.68,21.7,21.64,21.65,59300.0,17.6955,17.7118,17.6629,17.671,59300.0
2013-01-03 14:50:00,21.66,21.66,21.58,21.62,117600.0,17.6792,17.6792,17.6139,17.6465,117600.0
2013-01-03 15:00:00,21.62,21.66,21.6,21.63,74300.0,17.6465,17.6792,17.6302,17.6547,74300.0
2013-01-03 15:10:00,21.64,21.64,21.54,21.55,59700.0,17.6629,17.6629,17.5812,17.5894,59700.0
2013-01-03 15:20:00,21.55,21.56,21.47,21.47,87800.0,17.5894,17.5976,17.5241,17.5241,87800.0
2013-01-03 15:30:00,21.47,21.53,21.47,21.53,94700.0,17.5241,17.5731,17.5241,17.5731,94700.0
2013-01-03 15:40:00,21.52,21.56,21.51,21.54,125900.0,17.5649,17.5976,17.5568,17.5812,125900.0
2013-01-03 15:50:00,21.54,21.54,21.43,21.49,388300.0,17.5812,17.5812,17.4915,17.5404,388300.0
2013-01-04 09:30:00,21.5,21.57,21.05,21.1,218100.0,17.5486,17.6057,17.1813,17.2221,218100.0
2013-01-04 09:40:00,21.1,21.25,21.1,21.21,75700.0,17.2221,17.3445,17.2221,17.3119,75700.0
2013-01-04 09:50:00,21.22,21.32,21.17,21.3,50200.0,17.3201,17.4017,17.2792,17.3854,50200.0
2013-01-04 10:00:00,21.32,21.34,21.16,21.18,50100.0,17.4017,17.418,17.2711,17.2874,50100.0
2013-01-04 10:10:00,21.19,21.22,21.08,21.1,163000.0,17.2956,17.3201,17.2058,17.2221,163000.0
2013-01-04 10:20:00,21.11,21.12,20.94,20.96,262400.0,17.2303,17.2384,17.0915,17.1078,262400.0
2013-01-04 10:30:00,20.96,20.99,20.88,20.9,164200.0,17.1078,17.1323,17.0425,17.0589,164200.0
2013-01-04 10:40:00,20.91,20.91,20.79,20.8,142700.0,17.067,17.067,16.9691,16.9772,142700.0
2013-01-04 10:50:00,20.8,20.81,20.6,20.67,260600.0,16.9772,16.9854,16.814,16.8711,260600.0
2013-01-04 11:00:00,20.67,20.74,20.63,20.64,315000.0,16.8711,16.9283,16.8385,16.8467,315000.0
2013-01-04 11:10:00,20.64,20.72,20.61,20.7,181900.0,16.8467,16.912,16.8222,16.8956,181900.0
2013-01-04 11:20:00,20.69,20.8,20.68,20.8,404700.0,16.8875,16.9772,16.8793,16.9772,404700.0
2013-01-04 11:30:00,20.8,20.9,20.79,20.89,193900.0,16.9772,17.0589,16.9691,17.0507,193900.0
2013-01-04 11:40:00,20.89,20.9,20.85,20.88,127100.0,17.0507,17.0589,17.0181,17.0425,127100.0
2013-01-04 11:50:00,20.88,20.95,20.87,20.88,111100.0,17.0425,17.0997,17.0344,17.0425,111100.0
2013-01-04 12:00:00,20.89,20.92,20.88,20.92,47900.0,17.0507,17.0752,17.0425,17.0752,47900.0
2013-01-04 12:10:00,20.91,20.92,20.87,20.87,41500.0,17.067,17.0752,17.0344,17.0344,41500.0
2013-01-04 12:20:00,20.87,20.89,20.82,20.89,42600.0,17.0344,17.0507,16.9936,17.0507,42600.0
2013-01-04 12:30:00,20.89,20.9,20.86,20.89,298500.0,17.0507,17.0589,17.0262,17.0507,298500.0
2013-01-04 12:40:00,20.88,20.95,20.87,20.93,56800.0,17.0425,17.0997,17.0344,17.0834,56800.0
2013-01-04 12:50:00,20.94,21.0,20.93,20.99,104800.0,17.0915,17.1405,17.0834,17.1323,104800.0
2013-01-04 13:00:00,20.99,21.04,20.99,21.01,187300.0,17.1323,17.1731,17.1323,17.1487,187300.0
2013-01-04 13:10:00,21.01,21.17,21.01,21.16,111900.0,17.1487,17.2792,17.1487,17.2711,111900.0
2013-01-04 13:20:00,21.17,21.17,21.12,21.14,37200.0,17.2792,17.2792,17.2384,17.2548,37200.0
2013-01-04 13:30:00,21.14,21.15,21.07,21.09,92800.0,17.2548,17.2629,17.1976,17.2139,92800.0
2013-01-04 13:40:00,21.1,21.15,21.06,21.14,47400.0,17.2221,17.2629,17.1895,17.2548,47400.0
2013-01-04 13:50:00,21.13,21.16,21.12,21.16,61400.0,17.2466,17.2711,17.2384,17.2711,61400.0
2013-01-04 14:00:00,21.16,21.22,21.13,21.16,232800.0,17.2711,17.3201,17.2466,17.2711,232800.0
2013-01-04 14:10:00,21.15,21.17,21.1,21.11,51500.0,17.2629,17.2792,17.2221,17.2303,51500.0
2013-01-04 14:20:00,21.11,21.15,21.1,21.15,47200.0,17.2303,17.2629,17.2221,17.2629,47200.0
2013-01-04 14:30:00,21.15,21.18,21.13,21.15,67200.0,17.2629,17.2874,17.2466,17.2629,67200.0
2013-01-04 14:40:00,21.15,21.15,21.12,21.14,24000.0,17.2629,17.2629,17.2384,17.2548,24000.0
2013-01-04 14:50:00,21.14,21.2,21.14,21.2,48600.0,17.2548,17.3037,17.2548,17.3037,48600.0
2013-01-04 15:00:00,21.19,21.2,21.16,21.18,58600.0,17.2956,17.3037,17.2711,17.2874,58600.0
2013-01-04 15:10:00,21.18,21.2,21.12,21.13,98300.0,17.2874,17.3037,17.2384,17.2466,98300.0
2013-01-04 15:20:00,21.13,21.16,21.09,21.12,137000.0,17.2466,17.2711,17.2139,17.2384,137000.0
2013-01-04 15:30:00,21.12,21.13,21.07,21.11,184500.0,17.2384,17.2466,17.1976,17.2303,184500.0
2013-01-04 15:40:00,21.11,21.11,21.04,21.04,366500.0,17.2303,17.2303,17.1731,17.1731,366500.0
2013-01-04 15:50:00,21.05,21.05,20.94,20.98,543900.0,17.1813,17.1813,17.0915,17.1242,543900.0
2013-01-07 09:30:00,20.89,20.95,20.77,20.9,102000.0,17.0507,17.0997,16.9528,17.0589,102000.0
2013-01-07 09:40:00,20.91,21.23,20.89,21.19,312400.0,17.067,17.3282,17.0507,17.2956,312400.0
2013-01-07 09:50:00,21.18,21.24,21.05,21.22,171400.0,17.2874,17.3364,17.1813,17.3201,171400.0
2013-01-07 10:00:00,21.22,21.32,21.21,21.28,110400.0,17.3201,17.4017,17.3119,17.369,110400.0
2013-01-07 10:10:00,21.28,21.32,21.26,21.26,92800.0,17.369,17.4017,17.3527,17.3527,92800.0
2013-01-07 10:20:00,21.27,21.45,21.25,21.45,102100.0,17.3609,17.5078,17.3445,17.5078,102100.0
2013-01-07 10:30:00,21.45,21.45,21.39,21.39,119100.0,17.5078,17.5078,17.4588,17.4588,119100.0
2013-01-07 10:40:00,21.4,21.47,21.39,21.46,49500.0,17.467,17.5241,17.4588,17.5159,49500.0
2013-01-07 10:50:00,21.46,21.49,21.4,21.41,121700.0,17.5159,17.5404,17.467,17.4751,121700.0
2013-01-07 11:00:00,21.42,21.46,21.4,21.43,54200.0,17.4833,17.5159,17.467,17.4915,54200.0
2013-01-07 11:10:00,21.44,21.46,21.39,21.4,69200.0,17.4996,17.5159,17.4588,17.467,69200.0
2013-01-07 11:20:00,21.4,21.4,21.34,21.35,64700.0,17.467,17.467,17.418,17.4262,64700.0
2013-01-07 11:30:00,21.36,21.39,21.35,21.37,24500.0,17.4343,17.4588,17.4262,17.4425,24500.0
2013-01-07 11:40:00,21.37,21.37,21.31,21.31,31900.0,17.4425,17.4425,17.3935,17.3935,31900.0
2013-01-07 11:50:00,21.32,21.32,21.24,21.25,49600.0,17.4017,17.4017,17.3364,17.3445,49600.0
2013-01-07 12:00:00,21.24,21.24,21.19,21.19,59400.0,17.3364,17.3364,17.2956,17.2956,59400.0
2013-01-07 12:10:00,21.19,21.24,21.18,21.23,25700.0,17.2956,17.3364,17.2874,17.3282,25700.0
2013-01-07 12:20:00,21.23,21.26,21.2,21.23,55900.0,17.3282,17.3527,17.3037,17.3282,55900.0
2013-01-07 12:30:00,21.24,21.28,21.22,21.28,21800.0,17.3364,17.369,17.3201,17.369,21800.0
2013-01-07 12:40:00,21.28,21.32,21.28,21.32,38700.0,17.369,17.4017,17.369,17.4017,38700.0
2013-01-07 12:50:00,21.32,21.36,21.3,21.32,53300.0,17.4017,17.4343,17.3854,17.4017,53300.0
2013-01-07 13:00:00,21.33,21.34,21.31,21.32,25000.0,17.4098,17.418,17.3935,17.4017,25000.0
2013-01-07 13:10:00,21.33,21.35,21.29,21.32,50100.0,17.4098,17.4262,17.3772,17.4017,50100.0
2013-01-07 13:20:00,21.32,21.36,21.32,21.35,23000.0,17.4017,17.4343,17.4017,17.4262,23000.0
2013-01-07 13:30:00,21.35,21.35,21.29,21.3,24600.0,17.4262,17.4262,17.3772,17.3854,24600.0
2013-01-07 13:40:00,21.3,21.3,21.22,21.23,34300.0,17.3854,17.3854,17.3201,17.3282,34300.0
2013-01-07 13:50:00,21.23,21.25,21.23,21.24,28000.0,17.3282,17.3445,17.3282,17.3364,28000.0
2013-01-07 14:00:00,21.24,21.26,21.22,21.25,25700.0,17.3364,17.3527,17.3201,17.3445,25700.0
2013-01-07 14:10:00,21.26,21.27,21.24,21.26,33800.0,17.3527,17.3609,17.3364,17.3527,33800.0
2013-01-07 14:20:00,21.26,21.29,21.25,21.29,22500.0,17.3527,17.3772,17.3445,17.3772,22500.0
2013-01-07 14:30:00,21.28,21.3,21.26,21.28,23600.0,17.369,17.3854,17.3527,17.369,23600.0
2013-01-07 14:40:00,21.27,21.29,21.26,21.26,18900.0,17.3609,17.3772,17.3527,17.3527,18900.0
2013-01-07 14:50:00,21.27,21.28,21.23,21.23,41100.0,17.3609,17.369,17.3282,17.3282,41100.0
2013-01-07 15:00:00,21.24,21.24,21.22,21.23,20500.0,17.3364,17.3364,17.3201,17.3282,20500.0
2013-01-07 15:10:00,21.23,21.31,21.23,21.27,49500.0,17.3282,17.3935,17.3282,17.3609,49500.0
2013-01-07 15:20:00,21.26,21.31,21.26,21.29,45800.0,17.3527,17.3935,17.3527,17.3772,45800.0
2013-01-07 15:30:00,21.28,21.3,21.24,21.25,57300.0,17.369,17.3854,17.3364,17.3445,57300.0
2013-01-07 15:40:00,21.24,21.29,21.24,21.29,41300.0,17.3364,17.3772,17.3364,17.3772,41300.0
2013-01-07 15:50:00,21.28,21.29,21.23,21.26,195000.0,17.369,17.3772,17.3282,17.3527,195000.0
2013-01-08 09:30:00,21.22,21.27,21.03,21.16,102500.0,17.3201,17.3609,17.165,17.2711,102500.0
2013-01-08 09:40:00,21.16,21.22,21.07,21.14,69500.0,17.2711,17.3201,17.1976,17.2548,69500.0
2013-01-08 09:50:00,21.13,21.13,21.02,21.02,36700.0,17.2466,17.2466,17.1568,17.1568,36700.0
2013-01-08 10:00:00,21.04,21.04,20.93,20.94,73400.0,17.1731,17.1731,17.0834,17.0915,73400.0
2013-01-08 10:10:00,20.94,20.96,20.85,20.91,65900.0,17.0915,17.1078,17.0181,17.067,65900.0
2013-01-08 10:20:00,20.91,20.95,20.85,20.94,59200.0,17.067,17.0997,17.0181,17.0915,59200.0
2013-01-08 10:30:00,20.94,20.95,20.81,20.83,77300.0,17.0915,17.0997,16.9854,17.0017,77300.0
2013-01-08 10:40:00,20.82,20.88,20.79,20.87,49800.0,16.9936,17.0425,16.9691,17.0344,49800.0
2013-01-08 10:50:00,20.86,20.9,20.85,20.87,38200.0,17.0262,17.0589,17.0181,17.0344,38200.0
2013-01-08 11:00:00,20.86,20.94,20.83,20.84,122200.0,17.0262,17.0915,17.0017,17.0099,122200.0
2013-01-08 11:10:00,20.85,20.89,20.83,20.88,105100.0,17.0181,17.0507,17.0017,17.0425,105100.0
2013-01-08 11:20:00,20.87,20.95,20.87,20.95,103500.0,17.0344,17.0997,17.0344,17.0997,103500.0
2013-01-08 11:30:00,20.95,21.02,20.93,21.01,52900.0,17.0997,17.1568,17.0834,17.1487,52900.0
2013-01-08 11:40:00,21.01,21.01,20.95,20.99,47900.0,17.1487,17.1487,17.0997,17.1323,47900.0
2013-01-08 11:50:00,20.99,20.99,20.93,20.95,50200.0,17.1323,17.1323,17.0834,17.0997,50200.0
2013-01-08 12:00:00,20.95,20.97,20.88,20.89,122800.0,17.0997,17.116,17.0425,17.0507,122800.0
2013-01-08 12:10:00,20.89,20.91,20.83,20.83,65600.0,17.0507,17.067,17.0017,17.0017,65600.0
2013-01-08 12:20:00,20.84,20.84,20.82,20.84,17600.0,17.0099,17.0099,16.9936,17.0099,17600.0
2013-01-08 12:30:00,20.84,20.84,20.75,20.75,60000.0,17.0099,17.0099,16.9364,16.9364,60000.0
2013-01-08 12:40:00,20.76,20.76,20.71,20.74,33100.0,16.9446,16.9446,16.9038,16.9283,33100.0
2013-01-08 12:50:00,20.75,20.77,20.68,20.7,188100.0,16.9364,16.9528,16.8793,16.8956,188100.0
2013-01-08 13:00:00,20.7,20.78,20.7,20.77,35800.0,16.8956,16.9609,16.8956,16.9528,35800.0
2013-01-08 13:10:00,20.78,20.81,20.77,20.79,53500.0,16.9609,16.9854,16.9528,16.9691,53500.0
2013-01-08 13:20:00,20.79,20.83,20.79,20.79,95200.0,16.9691,17.0017,16.9691,16.9691,95200.0
2013-01-08 13:30:00,20.8,20.82,20.76,20.8,41200.0,16.9772,16.9936,16.9446,16.9772,41200.0
2013-01-08 13:40:00,20.8,20.81,20.79,20.8,38800.0,16.9772,16.9854,16.9691,16.9772,38800.0
2013-01-08 13:50:00,20.8,20.8,20.77,20.8,38300.0,16.9772,16.9772,16.9528,16.9772,38300.0
2013-01-08 14:00:00,20.8,20.81,20.78,20.78,60600.0,16.9772,16.9854,16.9609,16.9609,60600.0
2013-01-08 14:10:00,20.78,20.79,20.78,20.79,24400.0,16.9609,16.9691,16.9609,16.9691,24400.0
2013-01-08 14:20:00,20.79,20.8,20.78,20.79,137800.0,16.9691,16.9772,16.9609,16.9691,137800.0
2013-01-08 14:30:00,20.8,20.8,20.71,20.71,66300.0,16.9772,16.9772,16.9038,16.9038,66300.0
2013-01-08 14:40:00,20.72,20.73,20.69,20.71,152200.0,16.912,16.9201,16.8875,16.9038,152200.0
2013-01-08 14:50:00,20.71,20.71,20.63,20.64,156700.0,16.9038,16.9038,16.8385,16.8467,156700.0
2013-01-08 15:00:00,20.65,20.68,20.58,20.6,345600.0,16.8548,16.8793,16.7977,16.814,345600.0
2013-01-08 15:10:00,20.59,20.63,20.54,20.54,208000.0,16.8058,16.8385,16.765,16.765,208000.0
2013-01-08 15:20:00,20.55,20.56,20.47,20.5,307800.0,16.7732,16.7814,16.7079,16.7324,307800.0
2013-01-08 15:30:00,20.5,20.51,20.41,20.43,394800.0,16.7324,16.7405,16.6589,16.6752,394800.0
2013-01-08 15:40:00,20.43,20.45,20.35,20.38,267700.0,16.6752,16.6916,16.61,16.6344,267700.0
2013-01-08 15:50:00,20.37,20.42,20.35,20.41,464100.0,16.6263,16.6671,16.61,16.6589,464100.0
2013-01-09 09:30:00,20.7,20.71,20.53,20.58,169200.0,16.8956,16.9038,16.7569,16.7977,169200.0
2013-01-09 09:40:00,20.58,20.59,20.47,20.54,98600.0,16.7977,16.8058,16.7079,16.765,98600.0
2013-01-09 09:50:00,20.54,20.62,20.51,20.55,83000.0,16.765,16.8303,16.7405,16.7732,83000.0
2013-01-09 10:00:00,20.55,20.6,20.54,20.58,47500.0,16.7732,16.814,16.765,16.7977,47500.0
2013-01-09 10:10:00,20.56,20.69,20.54,20.69,61600.0,16.7814,16.8875,16.765,16.8875,61600.0
2013-01-09 10:20:00,20.69,20.75,20.65,20.73,111200.0,16.8875,16.9364,16.8548,16.9201,111200.0
2013-01-09 10:30:00,20.73,20.75,20.67,20.69,116700.0,16.9201,16.9364,16.8711,16.8875,116700.0
2013-01-09 10:40:00,20.69,20.77,20.65,20.7,118600.0,16.8875,16.9528,16.8548,16.8956,118600.0
2013-01-09 10:50:00,20.69,20.79,20.69,20.77,56100.0,16.8875,16.9691,16.8875,16.9528,56100.0
2013-01-09 11:00:00,20.77,20.88,20.74,20.84,109300.0,16.9528,17.0425,16.9283,17.0099,109300.0
2013-01-09 11:10:00,20.84,20.84,20.77,20.84,93800.0,17.0099,17.0099,16.9528,17.0099,93800.0
2013-01-09 11:20:00,20.84,20.85,20.81,20.82,28400.0,17.0099,17.0181,16.9854,16.9936,28400.0
2013-01-09 11:30:00,20.82,20.85,20.8,20.82,35600.0,16.9936,17.0181,16.9772,16.9936,35600.0
2013-01-09 11:40:00,20.82,20.84,20.81,20.83,35800.0,16.9936,17.0099,16.9854,17.0017,35800.0
2013-01-09 11:50:00,20.82,20.84,20.79,20.82,18700.0,16.9936,17.0099,16.9691,16.9936,18700.0
2013-01-09 12:00:00,20.81,20.82,20.75,20.75,34800.0,16.9854,16.9936,16.9364,16.9364,34800.0
2013-01-09 12:10:00,20.75,20.79,20.73,20.75,33900.0,16.9364,16.9691,16.9201,16.9364,33900.0
2013-01-09 12:20:00,20.74,20.79,20.72,20.77,26100.0,16.9283,16.9691,16.912,16.9528,26100.0
2013-01-09 12:30:00,20.78,20.79,20.73,20.76,26300.0,16.9609,16.9691,16.9201,16.9446,26300.0
2013-01-09 12:40:00,20.77,20.78,20.73,20.76,46800.0,16.9528,16.9609,16.9201,16.9446,46800.0
2013-01-09 12:50:00,20.75,20.76,20.72,20.76,81800.0,16.9364,16.9446,16.912,16.9446,81800.0
2013-01-09 13:00:00,20.76,20.77,20.74,20.76,40400.0,16.9446,16.9528,16.9283,16.9446,40400.0
2013-01-09 13:10:00,20.76,20.81,20.76,20.81,35800.0,16.9446,16.9854,16.9446,16.9854,35800.0
2013-01-09 13:20:00,20.82,20.88,20.81,20.88,66600.0,16.9936,17.0425,16.9854,17.0425,66600.0
2013-01-09 13:30:00,20.87,20.95,20.87,20.93,61200.0,17.0344,17.0997,17.0344,17.0834,61200.0
2013-01-09 13:40:00,20.93,20.96,20.93,20.95,77400.0,17.0834,17.1078,17.0834,17.0997,77400.0
2013-01-09 13:50:00,20.96,21.02,20.95,21.01,65600.0,17.1078,17.1568,17.0997,17.1487,65600.0
2013-01-09 14:00:00,21.0,21.04,20.99,21.0,128700.0,17.1405,17.1731,17.1323,17.1405,128700.0
2013-01-09 14:10:00,21.0,21.08,20.99,21.07,82400.0,17.1405,17.2058,17.1323,17.1976,82400.0
2013-01-09 14:20:00,21.06,21.07,21.01,21.07,60500.0,17.1895,17.1976,17.1487,17.1976,60500.0
2013-01-09 14:30:00,21.06,21.1,21.04,21.04,65700.0,17.1895,17.2221,17.1731,17.1731,65700.0
2013-01-09 14:40:00,21.05,21.05,20.98,20.98,35200.0,17.1813,17.1813,17.1242,17.1242,35200.0
2013-01-09 14:50:00,20.97,21.0,20.92,20.92,68000.0,17.116,17.1405,17.0752,17.0752,68000.0
2013-01-09 15:00:00,20.94,20.95,20.92,20.93,45400.0,17.0915,17.0997,17.0752,17.0834,45400.0
2013-01-09 15:10:00,20.93,20.97,20.9,20.95,56600.0,17.0834,17.116,17.0589,17.0997,56600.0
2013-01-09 15:20:00,20.95,21.0,20.95,21.0,68100.0,17.0997,17.1405,17.0997,17.1405,68100.0
2013-01-09 15:30:00,21.0,21.02,20.94,20.97,163500.0,17.1405,17.1568,17.0915,17.116,163500.0
2013-01-09 15:40:00,20.98,21.01,20.95,20.98,160600.0,17.1242,17.1487,17.0997,17.1242,160600.0
2013-01-09 15:50:00,20.99,21.03,20.97,21.02,255300.0,17.1323,17.165,17.116,17.1568,255300.0
2013-01-10 09:30:00,21.75,22.01,21.64,21.92,523800.0,17.7527,17.9649,17.6629,17.8914,523800.0
2013-01-10 09:40:00,21.91,21.94,21.73,21.76,188400.0,17.8832,17.9077,17.7363,17.7608,188400.0
2013-01-10 09:50:00,21.76,21.8,21.73,21.79,143700.0,17.7608,17.7935,17.7363,17.7853,143700.0
2013-01-10 10:00:00,21.78,21.79,21.64,21.66,176400.0,17.7771,17.7853,17.6629,17.6792,176400.0
2013-01-10 10:10:00,21.66,21.7,21.65,21.66,107300.0,17.6792,17.7118,17.671,17.6792,107300.0
2013-01-10 10:20:00,21.67,21.74,21.5,21.5,139500.0,17.6874,17.7445,17.5486,17.5486,139500.0
2013-01-10 10:30:00,21.5,21.51,21.31,21.36,209300.0,17.5486,17.5568,17.3935,17.4343,209300.0
2013-01-10 10:40:00,21.36,21.38,21.32,21.37,90800.0,17.4343,17.4507,17.4017,17.4425,90800.0
2013-01-10 10:50:00,21.37,21.42,21.31,21.34,111900.0,17.4425,17.4833,17.3935,17.418,111900.0
2013-01-10 11:00:00,21.34,21.35,21.26,21.31,97100.0,17.418,17.4262,17.3527,17.3935,97100.0
2013-01-10 11:10:00,21.31,21.33,21.26,21.28,101700.0,17.3935,17.4098,17.3527,17.369,101700.0
2013-01-10 11:20:00,21.28,21.36,21.27,21.35,54900.0,17.369,17.4343,17.3609,17.4262,54900.0
2013-01-10 11:30:00,21.34,21.39,21.33,21.39,55300.0,17.418,17.4588,17.4098,17.4588,55300.0
2013-01-10 11:40:00,21.38,21.45,21.38,21.4,135000.0,17.4507,17.5078,17.4507,17.467,135000.0
2013-01-10 11:50:00,21.4,21.43,21.36,21.42,53800.0,17.467,17.4915,17.4343,17.4833,53800.0
2013-01-10 12:00:00,21.43,21.44,21.38,21.4,27400.0,17.4915,17.4996,17.4507,17.467,27400.0
2013-01-10 12:10:00,21.4,21.42,21.37,21.37,148700.0,17.467,17.4833,17.4425,17.4425,148700.0
2013-01-10 12:20:00,21.38,21.45,21.38,21.42,36100.0,17.4507,17.5078,17.4507,17.4833,36100.0
2013-01-10 12:30:00,21.42,21.42,21.37,21.37,15400.0,17.4833,17.4833,17.4425,17.4425,15400.0
2013-01-10 12:40:00,21.38,21.39,21.3,21.32,53800.0,17.4507,17.4588,17.3854,17.4017,53800.0
2013-01-10 12:50:00,21.33,21.36,21.3,21.34,40800.0,17.4098,17.4343,17.3854,17.418,40800.0
2013-01-10 13:00:00,21.35,21.37,21.32,21.35,53500.0,17.4262,17.4425,17.4017,17.4262,53500.0
2013-01-10 13:10:00,21.34,21.35,21.27,21.3,59500.0,17.418,17.4262,17.3609,17.3854,59500.0
2013-01-10 13:20:00,21.3,21.31,21.27,21.3,101900.0,17.3854,17.3935,17.3609,17.3854,101900.0
2013-01-10 13:30:00,21.3,21.31,21.27,21.31,44600.0,17.3854,17.3935,17.3609,17.3935,44600.0
2013-01-10 13:40:00,21.31,21.34,21.31,21.33,39400.0,17.3935,17.418,17.3935,17.4098,39400.0
2013-01-10 13:50:00,21.33,21.37,21.32,21.35,35100.0,17.4098,17.4425,17.4017,17.4262,35100.0
2013-01-10 14:00:00,21.34,21.36,21.32,21.35,41100.0,17.418,17.4343,17.4017,17.4262,41100.0
2013-01-10 14:10:00,21.36,21.36,21.32,21.32,42600.0,17.4343,17.4343,17.4017,17.4017,42600.0
2013-01-10 14:20:00,21.32,21.32,21.27,21.28,22900.0,17.4017,17.4017,17.3609,17.369,22900.0
2013-01-10 14:30:00,21.28,21.29,21.22,21.24,54100.0,17.369,17.3772,17.3201,17.3364,54100.0
2013-01-10 14:40:00,21.25,21.28,21.22,21.28,85200.0,17.3445,17.369,17.3201,17.369,85200.0
2013-01-10 14:50:00,21.28,21.38,21.28,21.37,118100.0,17.369,17.4507,17.369,17.4425,118100.0
2013-01-10 15:00:00,21.36,21.42,21.35,21.42,128700.0,17.4343,17.4833,17.4262,17.4833,128700.0
2013-01-10 15:10:00,21.42,21.42,21.4,21.4,153900.0,17.4833,17.4833,17.467,17.467,153900.0
2013-01-10 15:20:00,21.41,21.48,21.4,21.44,180200.0,17.4751,17.5323,17.467,17.4996,180200.0
2013-01-10 15:30:00,21.44,21.48,21.4,21.43,188500.0,17.4996,17.5323,17.467,17.4915,188500.0
2013-01-10 15:40:00,21.43,21.44,21.35,21.35,231800.0,17.4915,17.4996,17.4262,17.4262,231800.0
2013-01-10 15:50:00,21.35,21.39,21.31,21.33,434800.0,17.4262,17.4588,17.3935,17.4098,434800.0
2013-01-11 09:30:00,21.38,21.44,21.25,21.27,79600.0,17.4507,17.4996,17.3445,17.3609,79600.0
2013-01-11 09:40:00,21.29,21.31,21.22,21.23,46900.0,17.3772,17.3935,17.3201,17.3282,46900.0
2013-01-11 09:50:00,21.23,21.25,21.14,21.18,53700.0,17.3282,17.3445,17.2548,17.2874,53700.0
2013-01-11 10:00:00,21.19,21.25,21.17,21.19,31500.0,17.2956,17.3445,17.2792,17.2956,31500.0
2013-01-11 10:10:00,21.19,21.23,21.16,21.17,35400.0,17.2956,17.3282,17.2711,17.2792,35400.0
2013-01-11 10:20:00,21.17,21.17,21.07,21.12,46100.0,17.2792,17.2792,17.1976,17.2384,46100.0
2013-01-11 10:30:00,21.12,21.15,21.11,21.14,26600.0,17.2384,17.2629,17.2303,17.2548,26600.0
2013-01-11 10:40:00,21.15,21.21,21.14,21.16,63300.0,17.2629,17.3119,17.2548,17.2711,63300.0
2013-01-11 10:50:00,21.16,21.23,21.11,21.23,66900.0,17.2711,17.3282,17.2303,17.3282,66900.0
2013-01-11 11:00:00,21.22,21.31,21.21,21.29,108900.0,17.3201,17.3935,17.3119,17.3772,108900.0
2013-01-11 11:10:00,21.29,21.3,21.26,21.3,29300.0,17.3772,17.3854,17.3527,17.3854,29300.0
2013-01-11 11:20:00,21.29,21.37,21.29,21.31,73800.0,17.3772,17.4425,17.3772,17.3935,73800.0
2013-01-11 11:30:00,21.31,21.34,21.3,21.31,43900.0,17.3935,17.418,17.3854,17.3935,43900.0
2013-01-11 11:40:00,21.31,21.34,21.31,21.33,38000.0,17.3935,17.418,17.3935,17.4098,38000.0
2013-01-11 11:50:00,21.34,21.46,21.34,21.44,56600.0,17.418,17.5159,17.418,17.4996,56600.0
2013-01-11 12:00:00,21.45,21.55,21.44,21.55,62200.0,17.5078,17.5894,17.4996,17.5894,62200.0
2013-01-11 12:10:00,21.54,21.54,21.47,21.48,24000.0,17.5812,17.5812,17.5241,17.5323,24000.0
2013-01-11 12:20:00,21.48,21.49,21.45,21.45,28600.0,17.5323,17.5404,17.5078,17.5078,28600.0
2013-01-11 12:30:00,21.45,21.45,21.39,21.43,34700.0,17.5078,17.5078,17.4588,17.4915,34700.0
2013-01-11 12:40:00,21.43,21.44,21.38,21.38,27700.0,17.4915,17.4996,17.4507,17.4507,27700.0
2013-01-11 12:50:00,21.39,21.4,21.37,21.38,26200.0,17.4588,17.467,17.4425,17.4507,26200.0
2013-01-11 13:00:00,21.39,21.4,21.36,21.37,16900.0,17.4588,17.467,17.4343,17.4425,16900.0
2013-01-11 13:10:00,21.37,21.37,21.35,21.36,14500.0,17.4425,17.4425,17.4262,17.4343,14500.0
2013-01-11 13:20:00,21.37,21.38,21.35,21.35,24700.0,17.4425,17.4507,17.4262,17.4262,24700.0
2013-01-11 13:30:00,21.36,21.4,21.36,21.38,20300.0,17.4343,17.467,17.4343,17.4507,20300.0
2013-01-11 13:40:00,21.38,21.39,21.34,21.34,28200.0,17.4507,17.4588,17.418,17.418,28200.0
2013-01-11 13:50:00,21.34,21.38,21.34,21.36,25800.0,17.418,17.4507,17.418,17.4343,25800.0
2013-01-11 14:00:00,21.37,21.41,21.36,21.41,53600.0,17.4425,17.4751,17.4343,17.4751,53600.0
2013-01-11 14:10:00,21.41,21.46,21.4,21.43,87300.0,17.4751,17.5159,17.467,17.4915,87300.0
2013-01-11 14:20:00,21.43,21.44,21.39,21.39,47500.0,17.4915,17.4996,17.4588,17.4588,47500.0
2013-01-11 14:30:00,21.39,21.41,21.37,21.41,62400.0,17.4588,17.4751,17.4425,17.4751,62400.0
2013-01-11 14:40:00,21.41,21.44,21.41,21.43,63300.0,17.4751,17.4996,17.4751,17.4915,63300.0
2013-01-11 14:50:00,21.43,21.43,21.41,21.43,17100.0,17.4915,17.4915,17.4751,17.4915,17100.0
2013-01-11 15:00:00,21.42,21.42,21.37,21.38,42100.0,17.4833,17.4833,17.4425,17.4507,42100.0
2013-01-11 15:10:00,21.38,21.39,21.36,21.36,34400.0,17.4507,17.4588,17.4343,17.4343,34400.0
2013-01-11 15:20:00,21.36,21.39,21.33,21.35,48100.0,17.4343,17.4588,17.4098,17.4262,48100.0
2013-01-11 15:30:00,21.36,21.38,21.33,21.38,60700.0,17.4343,17.4507,17.4098,17.4507,60700.0
2013-01-11 15:40:00,21.38,21.38,21.36,21.37,51600.0,17.4507,17.4507,17.4343,17.4425,51600.0
2013-01-11 15:50:00,21.38,21.4,21.33,21.37,216900.0,17.4507,17.467,17.4098,17.4425,216900.0
2013-01-14 09:30:00,20.62,21.11,20.62,21.09,317500.0,16.8303,17.2303,16.8303,17.2139,317500.0
2013-01-14 09:40:00,21.09,21.25,21.0,21.03,228300.0,17.2139,17.3445,17.1405,17.165,228300.0
2013-01-14 09:50:00,21.04,21.09,20.95,20.99,117500.0,17.1731,17.2139,17.0997,17.1323,117500.0
2013-01-14 10:00:00,20.99,21.03,20.91,20.91,58200.0,17.1323,17.165,17.067,17.067,58200.0
2013-01-14 10:10:00,20.91,21.0,20.9,20.98,100900.0,17.067,17.1405,17.0589,17.1242,100900.0
2013-01-14 10:20:00,20.97,20.99,20.81,20.84,126900.0,17.116,17.1323,16.9854,17.0099,126900.0
2013-01-14 10:30:00,20.84,20.98,20.83,20.96,81500.0,17.0099,17.1242,17.0017,17.1078,81500.0
2013-01-14 10:40:00,20.96,21.19,20.95,21.15,158500.0,17.1078,17.2956,17.0997,17.2629,158500.0
2013-01-14 10:50:00,21.16,21.18,21.07,21.11,104100.0,17.2711,17.2874,17.1976,17.2303,104100.0
2013-01-14 11:00:00,21.12,21.18,21.12,21.17,95900.0,17.2384,17.2874,17.2384,17.2792,95900.0
2013-01-14 11:10:00,21.16,21.28,21.16,21.27,113000.0,17.2711,17.369,17.2711,17.3609,113000.0
2013-01-14 11:20:00,21.27,21.27,21.16,21.19,59800.0,17.3609,17.3609,17.2711,17.2956,59800.0
2013-01-14 11:30:00,21.18,21.2,21.17,21.18,25800.0,17.2874,17.3037,17.2792,17.2874,25800.0
2013-01-14 11:40:00,21.18,21.27,21.16,21.27,38400.0,17.2874,17.3609,17.2711,17.3609,38400.0
2013-01-14 11:50:00,21.27,21.27,21.22,21.22,21000.0,17.3609,17.3609,17.3201,17.3201,21000.0
2013-01-14 12:00:00,21.22,21.28,21.22,21.23,71100.0,17.3201,17.369,17.3201,17.3282,71100.0
2013-01-14 12:10:00,21.24,21.25,21.23,21.23,32000.0,17.3364,17.3445,17.3282,17.3282,32000.0
2013-01-14 12:20:00,21.24,21.25,21.2,21.24,24500.0,17.3364,17.3445,17.3037,17.3364,24500.0
2013-01-14 12:30:00,21.24,21.25,21.18,21.18,32200.0,17.3364,17.3445,17.2874,17.2874,32200.0
2013-01-14 12:40:00,21.17,21.23,21.17,21.22,39700.0,17.2792,17.3282,17.2792,17.3201,39700.0
2013-01-14 12:50:00,21.22,21.23,21.13,21.18,48800.0,17.3201,17.3282,17.2466,17.2874,48800.0
2013-01-14 13:00:00,21.17,21.17,21.09,21.1,28900.0,17.2792,17.2792,17.2139,17.2221,28900.0
2013-01-14 13:10:00,21.1,21.16,21.1,21.14,23200.0,17.2221,17.2711,17.2221,17.2548,23200.0
2013-01-14 13:20:00,21.15,21.16,21.12,21.13,33300.0,17.2629,17.2711,17.2384,17.2466,33300.0
2013-01-14 13:30:00,21.14,21.19,21.14,21.17,29900.0,17.2548,17.2956,17.2548,17.2792,29900.0
2013-01-14 13:40:00,21.18,21.2,21.12,21.14,62100.0,17.2874,17.3037,17.2384,17.2548,62100.0
2013-01-14 13:50:00,21.13,21.14,21.06,21.08,34900.0,17.2466,17.2548,17.1895,17.2058,34900.0
2013-01-14 14:00:00,21.09,21.19,21.07,21.17,49400.0,17.2139,17.2956,17.1976,17.2792,49400.0
2013-01-14 14:10:00,21.16,21.22,21.14,21.16,40400.0,17.2711,17.3201,17.2548,17.2711,40400.0
2013-01-14 14:20:00,21.16,21.17,21.11,21.13,55100.0,17.2711,17.2792,17.2303,17.2466,55100.0
2013-01-14 14:30:00,21.14,21.16,21.07,21.07,46000.0,17.2548,17.2711,17.1976,17.1976,46000.0
2013-01-14 14:40:00,21.08,21.12,21.06,21.08,36000.0,17.2058,17.2384,17.1895,17.2058,36000.0
2013-01-14 14:50:00,21.07,21.08,21.04,21.04,32900.0,17.1976,17.2058,17.1731,17.1731,32900.0
2013-01-14 15:00:00,21.05,21.07,21.02,21.03,85900.0,17.1813,17.1976,17.1568,17.165,85900.0
2013-01-14 15:10:00,21.03,21.04,21.02,21.04,24100.0,17.165,17.1731,17.1568,17.1731,24100.0
2013-01-14 15:20:00,21.04,21.05,20.99,21.0,65000.0,17.1731,17.1813,17.1323,17.1405,65000.0
2013-01-14 15:30:00,21.0,21.03,20.99,20.99,58200.0,17.1405,17.165,17.1323,17.1323,58200.0
2013-01-14 15:40:00,21.0,21.01,20.98,20.99,90600.0,17.1405,17.1487,17.1242,17.1323,90600.0
2013-01-14 15:50:00,21.0,21.04,20.94,21.03,198000.0,17.1405,17.1731,17.0915,17.165,198000.0
2013-01-15 09:30:00,20.86,20.97,20.54,20.6,225500.0,17.0262,17.116,16.765,16.814,225500.0
2013-01-15 09:40:00,20.6,20.65,20.34,20.36,174200.0,16.814,16.8548,16.6018,16.6181,174200.0
2013-01-15 09:50:00,20.35,20.46,20.25,20.37,472200.0,16.61,16.6997,16.5283,16.6263,472200.0
2013-01-15 10:00:00,20.37,20.46,20.35,20.45,194400.0,16.6263,16.6997,16.61,16.6916,194400.0
2013-01-15 10:10:00,20.45,20.48,20.38,20.39,119200.0,16.6916,16.7161,16.6344,16.6426,119200.0
2013-01-15 10:20:00,20.4,20.46,20.38,20.41,110500.0,16.6508,16.6997,16.6344,16.6589,110500.0
2013-01-15 10:30:00,20.41,20.49,20.39,20.46,89600.0,16.6589,16.7242,16.6426,16.6997,89600.0
2013-01-15 10:40:00,20.45,20.5,20.43,20.44,131600.0,16.6916,16.7324,16.6752,16.6834,131600.0
2013-01-15 10:50:00,20.44,20.47,20.43,20.45,134700.0,16.6834,16.7079,16.6752,16.6916,134700.0
2013-01-15 11:00:00,20.45,20.55,20.42,20.55,139100.0,16.6916,16.7732,16.6671,16.7732,139100.0
2013-01-15 11:10:00,20.55,20.59,20.53,20.53,83100.0,16.7732,16.8058,16.7569,16.7569,83100.0
2013-01-15 11:20:00,20.54,20.54,20.51,20.53,72800.0,16.765,16.765,16.7405,16.7569,72800.0
2013-01-15 11:30:00,20.52,20.56,20.5,20.5,62600.0,16.7487,16.7814,16.7324,16.7324,62600.0
2013-01-15 11:40:00,20.5,20.56,20.49,20.56,60700.0,16.7324,16.7814,16.7242,16.7814,60700.0
2013-01-15 11:50:00,20.56,20.57,20.49,20.49,32900.0,16.7814,16.7895,16.7242,16.7242,32900.0
2013-01-15 12:00:00,20.49,20.5,20.47,20.47,57800.0,16.7242,16.7324,16.7079,16.7079,57800.0
2013-01-15 12:10:00,20.48,20.55,20.47,20.55,40400.0,16.7161,16.7732,16.7079,16.7732,40400.0
2013-01-15 12:20:00,20.54,20.58,20.52,20.57,49700.0,16.765,16.7977,16.7487,16.7895,49700.0
2013-01-15 12:30:00,20.56,20.61,20.56,20.58,35800.0,16.7814,16.8222,16.7814,16.7977,35800.0
2013-01-15 12:40:00,20.58,20.64,20.58,20.6,55200.0,16.7977,16.8467,16.7977,16.814,55200.0
2013-01-15 12:50:00,20.6,20.64,20.6,20.62,47700.0,16.814,16.8467,16.814,16.8303,47700.0
2013-01-15 13:00:00,20.62,20.64,20.61,20.64,37900.0,16.8303,16.8467,16.8222,16.8467,37900.0
2013-01-15 13:10:00,20.63,20.64,20.6,20.63,64200.0,16.8385,16.8467,16.814,16.8385,64200.0
2013-01-15 13:20:00,20.64,20.64,20.62,20.62,16000.0,16.8467,16.8467,16.8303,16.8303,16000.0
2013-01-15 13:30:00,20.63,20.63,20.6,20.6,24900.0,16.8385,16.8385,16.814,16.814,24900.0
2013-01-15 13:40:00,20.6,20.61,20.53,20.53,40500.0,16.814,16.8222,16.7569,16.7569,40500.0
2013-01-15 13:50:00,20.53,20.53,20.45,20.45,31600.0,16.7569,16.7569,16.6916,16.6916,31600.0
2013-01-15 14:00:00,20.45,20.48,20.43,20.47,64000.0,16.6916,16.7161,16.6752,16.7079,64000.0
2013-01-15 14:10:00,20.47,20.48,20.43,20.43,25300.0,16.7079,16.7161,16.6752,16.6752,25300.0
2013-01-15 14:20:00,20.43,20.44,20.38,20.41,69900.0,16.6752,16.6834,16.6344,16.6589,69900.0
2013-01-15 14:30:00,20.41,20.46,20.39,20.42,75300.0,16.6589,16.6997,16.6426,16.6671,75300.0
2013-01-15 14:40:00,20.41,20.46,20.41,20.45,56100.0,16.6589,16.6997,16.6589,16.6916,56100.0
2013-01-15 14:50:00,20.46,20.48,20.44,20.46,43100.0,16.6997,16.7161,16.6834,16.6997,43100.0
2013-01-15 15:00:00,20.47,20.52,20.47,20.5,66300.0,16.7079,16.7487,16.7079,16.7324,66300.0
2013-01-15 15:10:00,20.5,20.5,20.48,20.49,63300.0,16.7324,16.7324,16.7161,16.7242,63300.0
2013-01-15 15:20:00,20.49,20.52,20.48,20.48,64000.0,16.7242,16.7487,16.7161,16.7161,64000.0
2013-01-15 15:30:00,20.49,20.5,20.45,20.46,147700.0,16.7242,16.7324,16.6916,16.6997,147700.0
2013-01-15 15:40:00,20.46,20.47,20.44,20.45,148200.0,16.6997,16.7079,16.6834,16.6916,148200.0
2013-01-15 15:50:00,20.44,20.52,20.44,20.5,272000.0,16.6834,16.7487,16.6834,16.7324,272000.0
2013-01-16 09:30:00,20.62,20.73,20.44,20.61,253000.0,16.8303,16.9201,16.6834,16.8222,253000.0
2013-01-16 09:40:00,20.6,20.63,20.56,20.62,110700.0,16.814,16.8385,16.7814,16.8303,110700.0
2013-01-16 09:50:00,20.61,20.66,20.57,20.59,79200.0,16.8222,16.863,16.7895,16.8058,79200.0
2013-01-16 10:00:00,20.59,20.6,20.51,20.52,78500.0,16.8058,16.814,16.7405,16.7487,78500.0
2013-01-16 10:10:00,20.52,20.67,20.51,20.67,235000.0,16.7487,16.8711,16.7405,16.8711,235000.0
2013-01-16 10:20:00,20.67,20.76,20.67,20.76,123000.0,16.8711,16.9446,16.8711,16.9446,123000.0
2013-01-16 10:30:00,20.76,20.83,20.73,20.81,125800.0,16.9446,17.0017,16.9201,16.9854,125800.0
2013-01-16 10:40:00,20.81,20.85,20.74,20.83,145300.0,16.9854,17.0181,16.9283,17.0017,145300.0
2013-01-16 10:50:00,20.84,20.96,20.84,20.94,94200.0,17.0099,17.1078,17.0099,17.0915,94200.0
2013-01-16 11:00:00,20.94,21.13,20.94,21.12,191100.0,17.0915,17.2466,17.0915,17.2384,191100.0
2013-01-16 11:10:00,21.13,21.13,21.02,21.07,177200.0,17.2466,17.2466,17.1568,17.1976,177200.0
2013-01-16 11:20:00,21.07,21.2,21.07,21.19,120000.0,17.1976,17.3037,17.1976,17.2956,120000.0
2013-01-16 11:30:00,21.19,21.23,21.18,21.23,72400.0,17.2956,17.3282,17.2874,17.3282,72400.0
2013-01-16 11:40:00,21.23,21.33,21.21,21.3,108500.0,17.3282,17.4098,17.3119,17.3854,108500.0
2013-01-16 11:50:00,21.3,21.36,21.3,21.3,57800.0,17.3854,17.4343,17.3854,17.3854,57800.0
2013-01-16 12:00:00,21.3,21.3,21.25,21.26,53000.0,17.3854,17.3854,17.3445,17.3527,53000.0
2013-01-16 12:10:00,21.26,21.31,21.26,21.31,23200.0,17.3527,17.3935,17.3527,17.3935,23200.0
2013-01-16 12:20:00,21.3,21.37,21.3,21.37,76000.0,17.3854,17.4425,17.3854,17.4425,76000.0
2013-01-16 12:30:00,21.37,21.4,21.33,21.38,75900.0,17.4425,17.467,17.4098,17.4507,75900.0
2013-01-16 12:40:00,21.38,21.38,21.26,21.28,48300.0,17.4507,17.4507,17.3527,17.369,48300.0
2013-01-16 12:50:00,21.27,21.32,21.26,21.32,35900.0,17.3609,17.4017,17.3527,17.4017,35900.0
2013-01-16 13:00:00,21.32,21.36,21.31,21.36,30000.0,17.4017,17.4343,17.3935,17.4343,30000.0
2013-01-16 13:10:00,21.36,21.39,21.34,21.39,36400.0,17.4343,17.4588,17.418,17.4588,36400.0
2013-01-16 13:20:00,21.39,21.39,21.35,21.36,30100.0,17.4588,17.4588,17.4262,17.4343,30100.0
2013-01-16 13:30:00,21.37,21.43,21.34,21.42,53200.0,17.4425,17.4915,17.418,17.4833,53200.0
2013-01-16 13:40:00,21.42,21.46,21.42,21.45,49000.0,17.4833,17.5159,17.4833,17.5078,49000.0
2013-01-16 13:50:00,21.46,21.5,21.45,21.48,92300.0,17.5159,17.5486,17.5078,17.5323,92300.0
2013-01-16 14:00:00,21.48,21.5,21.43,21.44,89200.0,17.5323,17.5486,17.4915,17.4996,89200.0
2013-01-16 14:10:00,21.44,21.46,21.43,21.45,31200.0,17.4996,17.5159,17.4915,17.5078,31200.0
2013-01-16 14:20:00,21.45,21.47,21.42,21.42,50000.0,17.5078,17.5241,17.4833,17.4833,50000.0
2013-01-16 14:30:00,21.43,21.47,21.42,21.45,38800.0,17.4915,17.5241,17.4833,17.5078,38800.0
2013-01-16 14:40:00,21.45,21.46,21.43,21.45,52600.0,17.5078,17.5159,17.4915,17.5078,52600.0
2013-01-16 14:50:00,21.44,21.46,21.43,21.44,82400.0,17.4996,17.5159,17.4915,17.4996,82400.0
2013-01-16 15:00:00,21.43,21.46,21.43,21.46,102900.0,17.4915,17.5159,17.4915,17.5159,102900.0
2013-01-16 15:10:00,21.45,21.47,21.45,21.46,44500.0,17.5078,17.5241,17.5078,17.5159,44500.0
2013-01-16 15:20:00,21.45,21.47,21.44,21.44,112800.0,17.5078,17.5241,17.4996,17.4996,112800.0
2013-01-16 15:30:00,21.45,21.45,21.35,21.38,182400.0,17.5078,17.5078,17.4262,17.4507,182400.0
2013-01-16 15:40:00,21.37,21.43,21.35,21.36,266500.0,17.4425,17.4915,17.4262,17.4343,266500.0
2013-01-16 15:50:00,21.36,21.39,21.31,21.31,309900.0,17.4343,17.4588,17.3935,17.3935,309900.0
2013-01-17 09:30:00,21.46,21.54,21.35,21.41,113700.0,17.5159,17.5812,17.4262,17.4751,113700.0
2013-01-17 09:40:00,21.41,21.61,21.4,21.6,72600.0,17.4751,17.6384,17.467,17.6302,72600.0
2013-01-17 09:50:00,21.6,21.77,21.58,21.69,77100.0,17.6302,17.769,17.6139,17.7037,77100.0
2013-01-17 10:00:00,21.68,21.72,21.63,21.67,59200.0,17.6955,17.7282,17.6547,17.6874,59200.0
2013-01-17 10:10:00,21.67,21.77,21.67,21.75,93400.0,17.6874,17.769,17.6874,17.7527,93400.0
2013-01-17 10:20:00,21.76,21.77,21.74,21.76,87400.0,17.7608,17.769,17.7445,17.7608,87400.0
2013-01-17 10:30:00,21.76,21.76,21.72,21.75,126300.0,17.7608,17.7608,17.7282,17.7527,126300.0
2013-01-17 10:40:00,21.74,21.75,21.68,21.72,116300.0,17.7445,17.7527,17.6955,17.7282,116300.0
2013-01-17 10:50:00,21.73,21.76,21.73,21.74,85900.0,17.7363,17.7608,17.7363,17.7445,85900.0
2013-01-17 11:00:00,21.75,21.75,21.72,21.73,56100.0,17.7527,17.7527,17.7282,17.7363,56100.0
2013-01-17 11:10:00,21.73,21.75,21.72,21.75,39000.0,17.7363,17.7527,17.7282,17.7527,39000.0
2013-01-17 11:20:00,21.74,21.77,21.74,21.75,48200.0,17.7445,17.769,17.7445,17.7527,48200.0
2013-01-17 11:30:00,21.76,21.77,21.73,21.77,35900.0,17.7608,17.769,17.7363,17.769,35900.0
2013-01-17 11:40:00,21.77,21.77,21.75,21.76,61000.0,17.769,17.769,17.7527,17.7608,61000.0
2013-01-17 11:50:00,21.76,21.79,21.74,21.75,93400.0,17.7608,17.7853,17.7445,17.7527,93400.0
2013-01-17 12:00:00,21.74,21.77,21.74,21.75,32000.0,17.7445,17.769,17.7445,17.7527,32000.0
2013-01-17 12:10:00,21.75,21.77,21.75,21.76,42500.0,17.7527,17.769,17.7527,17.7608,42500.0
2013-01-17 12:20:00,21.77,21.77,21.75,21.76,47800.0,17.769,17.769,17.7527,17.7608,47800.0
2013-01-17 12:30:00,21.77,21.81,21.76,21.8,77500.0,17.769,17.8016,17.7608,17.7935,77500.0
2013-01-17 12:40:00,21.8,21.81,21.79,21.79,34500.0,17.7935,17.8016,17.7853,17.7853,34500.0
2013-01-17 12:50:00,21.79,21.81,21.77,21.79,86800.0,17.7853,17.8016,17.769,17.7853,86800.0
2013-01-17 13:00:00,21.8,21.8,21.76,21.76,92100.0,17.7935,17.7935,17.7608,17.7608,92100.0
2013-01-17 13:10:00,21.76,21.78,21.75,21.78,44000.0,17.7608,17.7771,17.7527,17.7771,44000.0
2013-01-17 13:20:00,21.77,21.79,21.76,21.78,70500.0,17.769,17.7853,17.7608,17.7771,70500.0
2013-01-17 13:30:00,21.77,21.78,21.73,21.74,57100.0,17.769,17.7771,17.7363,17.7445,57100.0
2013-01-17 13:40:00,21.74,21.77,21.72,21.74,52500.0,17.7445,17.769,17.7282,17.7445,52500.0
2013-01-17 13:50:00,21.75,21.75,21.71,21.74,58100.0,17.7527,17.7527,17.72,17.7445,58100.0
2013-01-17 14:00:00,21.74,21.75,21.72,21.74,146300.0,17.7445,17.7527,17.7282,17.7445,146300.0
2013-01-17 14:10:00,21.74,21.76,21.73,21.75,111800.0,17.7445,17.7608,17.7363,17.7527,111800.0
2013-01-17 14:20:00,21.75,21.76,21.73,21.74,98200.0,17.7527,17.7608,17.7363,17.7445,98200.0
2013-01-17 14:30:00,21.75,21.75,21.73,21.75,49000.0,17.7527,17.7527,17.7363,17.7527,49000.0
2013-01-17 14:40:00,21.75,21.75,21.73,21.73,82500.0,17.7527,17.7527,17.7363,17.7363,82500.0
2013-01-17 14:50:00,21.73,21.75,21.72,21.73,140500.0,17.7363,17.7527,17.7282,17.7363,140500.0
2013-01-17 15:00:00,21.74,21.75,21.72,21.73,54600.0,17.7445,17.7527,17.7282,17.7363,54600.0
2013-01-17 15:10:00,21.73,21.75,21.73,21.73,34300.0,17.7363,17.7527,17.7363,17.7363,34300.0
2013-01-17 15:20:00,21.73,21.74,21.71,21.73,74800.0,17.7363,17.7445,17.72,17.7363,74800.0
2013-01-17 15:30:00,21.72,21.74,21.68,21.69,141600.0,17.7282,17.7445,17.6955,17.7037,141600.0
2013-01-17 15:40:00,21.69,21.7,21.64,21.64,221200.0,17.7037,17.7118,17.6629,17.6629,221200.0
2013-01-17 15:50:00,21.64,21.67,21.57,21.65,449700.0,17.6629,17.6874,17.6057,17.671,449700.0
2013-01-18 09:30:00,21.55,21.59,21.5,21.55,88000.0,17.5894,17.6221,17.5486,17.5894,88000.0
2013-01-18 09:40:00,21.57,21.7,21.55,21.67,84300.0,17.6057,17.7118,17.5894,17.6874,84300.0
2013-01-18 09:50:00,21.64,21.71,21.64,21.66,26300.0,17.6629,17.72,17.6629,17.6792,26300.0
2013-01-18 10:00:00,21.68,21.8,21.68,21.79,113500.0,17.6955,17.7935,17.6955,17.7853,113500.0
2013-01-18 10:10:00,21.79,21.82,21.75,21.76,135300.0,17.7853,17.8098,17.7527,17.7608,135300.0
2013-01-18 10:20:00,21.76,21.76,21.68,21.73,47800.0,17.7608,17.7608,17.6955,17.7363,47800.0
2013-01-18 10:30:00,21.73,21.77,21.72,21.75,56800.0,17.7363,17.769,17.7282,17.7527,56800.0
2013-01-18 10:40:00,21.76,21.77,21.67,21.67,71300.0,17.7608,17.769,17.6874,17.6874,71300.0
2013-01-18 10:50:00,21.67,21.67,21.54,21.62,56700.0,17.6874,17.6874,17.5812,17.6465,56700.0
2013-01-18 11:00:00,21.62,21.62,21.53,21.57,97100.0,17.6465,17.6465,17.5731,17.6057,97100.0
2013-01-18 11:10:00,21.57,21.57,21.49,21.52,102700.0,17.6057,17.6057,17.5404,17.5649,102700.0
2013-01-18 11:20:00,21.51,21.51,21.47,21.5,28600.0,17.5568,17.5568,17.5241,17.5486,28600.0
2013-01-18 11:30:00,21.5,21.52,21.49,21.5,39100.0,17.5486,17.5649,17.5404,17.5486,39100.0
2013-01-18 11:40:00,21.5,21.51,21.38,21.38,45500.0,17.5486,17.5568,17.4507,17.4507,45500.0
2013-01-18 11:50:00,21.38,21.39,21.32,21.33,38500.0,17.4507,17.4588,17.4017,17.4098,38500.0
2013-01-18 12:00:00,21.33,21.33,21.25,21.25,44500.0,17.4098,17.4098,17.3445,17.3445,44500.0
2013-01-18 12:10:00,21.25,21.31,21.23,21.24,125900.0,17.3445,17.3935,17.3282,17.3364,125900.0
2013-01-18 12:20:00,21.25,21.25,21.19,21.19,41500.0,17.3445,17.3445,17.2956,17.2956,41500.0
2013-01-18 12:30:00,21.19,21.22,21.16,21.17,83300.0,17.2956,17.3201,17.2711,17.2792,83300.0
2013-01-18 12:40:00,21.17,21.18,21.13,21.14,44800.0,17.2792,17.2874,17.2466,17.2548,44800.0
2013-01-18 12:50:00,21.13,21.13,21.06,21.1,99300.0,17.2466,17.2466,17.1895,17.2221,99300.0
2013-01-18 13:00:00,21.11,21.11,21.07,21.09,95600.0,17.2303,17.2303,17.1976,17.2139,95600.0
2013-01-18 13:10:00,21.1,21.11,21.08,21.09,66000.0,17.2221,17.2303,17.2058,17.2139,66000.0
2013-01-18 13:20:00,21.08,21.09,21.07,21.07,38300.0,17.2058,17.2139,17.1976,17.1976,38300.0
2013-01-18 13:30:00,21.08,21.11,21.07,21.09,38200.0,17.2058,17.2303,17.1976,17.2139,38200.0
2013-01-18 13:40:00,21.09,21.1,21.07,21.07,46400.0,17.2139,17.2221,17.1976,17.1976,46400.0
2013-01-18 13:50:00,21.07,21.09,21.05,21.06,41600.0,17.1976,17.2139,17.1813,17.1895,41600.0
2013-01-18 14:00:00,21.07,21.09,21.02,21.04,57500.0,17.1976,17.2139,17.1568,17.1731,57500.0
2013-01-18 14:10:00,21.05,21.05,20.97,20.98,169800.0,17.1813,17.1813,17.116,17.1242,169800.0
2013-01-18 14:20:00,20.98,20.99,20.97,20.98,48700.0,17.1242,17.1323,17.116,17.1242,48700.0
2013-01-18 14:30:00,20.97,21.04,20.96,21.01,87800.0,17.116,17.1731,17.1078,17.1487,87800.0
2013-01-18 14:40:00,21.01,21.03,20.99,20.99,44100.0,17.1487,17.165,17.1323,17.1323,44100.0
2013-01-18 14:50:00,20.99,21.0,20.95,20.97,77100.0,17.1323,17.1405,17.0997,17.116,77100.0
2013-01-18 15:00:00,20.97,20.97,20.93,20.96,116700.0,17.116,17.116,17.0834,17.1078,116700.0
2013-01-18 15:10:00,20.96,20.97,20.92,20.92,82600.0,17.1078,17.116,17.0752,17.0752,82600.0
2013-01-18 15:20:00,20.93,20.94,20.84,20.88,292100.0,17.0834,17.0915,17.0099,17.0425,292100.0
2013-01-18 15:30:00,20.89,20.92,20.88,20.9,202800.0,17.0507,17.0752,17.0425,17.0589,202800.0
2013-01-18 15:40:00,20.9,20.91,20.89,20.89,188800.0,17.0589,17.067,17.0507,17.0507,188800.0
2013-01-18 15:50:00,20.89,20.91,20.85,20.88,463800.0,17.0507,17.067,17.0181,17.0425,463800.0
2013-01-22 09:30:00,21.01,21.17,20.92,21.17,223400.0,17.1487,17.2792,17.0752,17.2792,223400.0
2013-01-22 09:40:00,21.17,21.17,20.93,20.93,189900.0,17.2792,17.2792,17.0834,17.0834,189900.0
2013-01-22 09:50:00,20.93,20.93,20.82,20.9,126700.0,17.0834,17.0834,16.9936,17.0589,126700.0
2013-01-22 10:00:00,20.91,20.99,20.88,20.96,348000.0,17.067,17.1323,17.0425,17.1078,348000.0
2013-01-22 10:10:00,20.95,20.97,20.91,20.94,129200.0,17.0997,17.116,17.067,17.0915,129200.0
2013-01-22 10:20:00,20.93,20.95,20.92,20.92,49100.0,17.0834,17.0997,17.0752,17.0752,49100.0
2013-01-22 10:30:00,20.92,20.98,20.9,20.98,138200.0,17.0752,17.1242,17.0589,17.1242,138200.0
2013-01-22 10:40:00,20.98,21.01,20.98,21.0,83200.0,17.1242,17.1487,17.1242,17.1405,83200.0
2013-01-22 10:50:00,21.0,21.01,20.98,21.0,64900.0,17.1405,17.1487,17.1242,17.1405,64900.0
2013-01-22 11:00:00,20.99,21.06,20.99,21.05,126300.0,17.1323,17.1895,17.1323,17.1813,126300.0
2013-01-22 11:10:00,21.04,21.09,21.04,21.05,60000.0,17.1731,17.2139,17.1731,17.1813,60000.0
2013-01-22 11:20:00,21.05,21.1,21.04,21.04,42900.0,17.1813,17.2221,17.1731,17.1731,42900.0
2013-01-22 11:30:00,21.03,21.06,21.0,21.0,35400.0,17.165,17.1895,17.1405,17.1405,35400.0
2013-01-22 11:40:00,21.0,21.04,20.99,21.04,49100.0,17.1405,17.1731,17.1323,17.1731,49100.0
2013-01-22 11:50:00,21.05,21.08,21.04,21.05,52500.0,17.1813,17.2058,17.1731,17.1813,52500.0
2013-01-22 12:00:00,21.05,21.07,21.03,21.06,51000.0,17.1813,17.1976,17.165,17.1895,51000.0
2013-01-22 12:10:00,21.06,21.07,21.04,21.06,51800.0,17.1895,17.1976,17.1731,17.1895,51800.0
2013-01-22 12:20:00,21.05,21.08,21.04,21.05,43300.0,17.1813,17.2058,17.1731,17.1813,43300.0
2013-01-22 12:30:00,21.04,21.06,21.03,21.05,24100.0,17.1731,17.1895,17.165,17.1813,24100.0
2013-01-22 12:40:00,21.05,21.08,21.03,21.04,44600.0,17.1813,17.2058,17.165,17.1731,44600.0
2013-01-22 12:50:00,21.05,21.05,21.04,21.05,7400.0,17.1813,17.1813,17.1731,17.1813,7400.0
2013-01-22 13:00:00,21.04,21.05,20.96,20.97,67500.0,17.1731,17.1813,17.1078,17.116,67500.0
2013-01-22 13:10:00,20.97,20.98,20.92,20.96,53500.0,17.116,17.1242,17.0752,17.1078,53500.0
2013-01-22 13:20:00,20.96,20.97,20.92,20.92,27200.0,17.1078,17.116,17.0752,17.0752,27200.0
2013-01-22 13:30:00,20.92,20.95,20.9,20.93,63400.0,17.0752,17.0997,17.0589,17.0834,63400.0
2013-01-22 13:40:00,20.93,20.95,20.92,20.94,17700.0,17.0834,17.0997,17.0752,17.0915,17700.0
2013-01-22 13:50:00,20.95,20.96,20.91,20.91,52300.0,17.0997,17.1078,17.067,17.067,52300.0
2013-01-22 14:00:00,20.91,20.95,20.91,20.95,60400.0,17.067,17.0997,17.067,17.0997,60400.0
2013-01-22 14:10:00,20.94,20.96,20.94,20.94,26000.0,17.0915,17.1078,17.0915,17.0915,26000.0
2013-01-22 14:20:00,20.94,20.95,20.93,20.95,33200.0,17.0915,17.0997,17.0834,17.0997,33200.0
2013-01-22 14:30:00,20.95,20.96,20.85,20.85,129600.0,17.0997,17.1078,17.0181,17.0181,129600.0
2013-01-22 14:40:00,20.86,20.88,20.86,20.88,37900.0,17.0262,17.0425,17.0262,17.0425,37900.0
2013-01-22 14:50:00,20.88,20.88,20.85,20.86,78500.0,17.0425,17.0425,17.0181,17.0262,78500.0
2013-01-22 15:00:00,20.87,20.88,20.83,20.83,87200.0,17.0344,17.0425,17.0017,17.0017,87200.0
2013-01-22 15:10:00,20.84,20.84,20.78,20.82,113000.0,17.0099,17.0099,16.9609,16.9936,113000.0
2013-01-22 15:20:00,20.82,20.82,20.79,20.79,114600.0,16.9936,16.9936,16.9691,16.9691,114600.0
2013-01-22 15:30:00,20.79,20.83,20.78,20.78,126300.0,16.9691,17.0017,16.9609,16.9609,126300.0
2013-01-22 15:40:00,20.78,20.79,20.72,20.74,265300.0,16.9609,16.9691,16.912,16.9283,265300.0
2013-01-22 15:50:00,20.74,20.8,20.72,20.75,670600.0,16.9283,16.9772,16.912,16.9364,670600.0
2013-01-23 09:30:00,21.09,21.23,20.8,21.17,173900.0,17.2139,17.3282,16.9772,17.2792,173900.0
2013-01-23 09:40:00,21.14,21.16,21.08,21.13,74600.0,17.2548,17.2711,17.2058,17.2466,74600.0
2013-01-23 09:50:00,21.12,21.48,21.12,21.47,374400.0,17.2384,17.5323,17.2384,17.5241,374400.0
2013-01-23 10:00:00,21.46,21.53,21.37,21.53,377500.0,17.5159,17.5731,17.4425,17.5731,377500.0
2013-01-23 10:10:00,21.53,21.55,21.36,21.39,166100.0,17.5731,17.5894,17.4343,17.4588,166100.0
2013-01-23 10:20:00,21.41,21.47,21.41,21.43,112000.0,17.4751,17.5241,17.4751,17.4915,112000.0
2013-01-23 10:30:00,21.43,21.44,21.35,21.4,108500.0,17.4915,17.4996,17.4262,17.467,108500.0
2013-01-23 10:40:00,21.41,21.43,21.36,21.38,88900.0,17.4751,17.4915,17.4343,17.4507,88900.0
2013-01-23 10:50:00,21.38,22.31,21.3,21.35,125300.0,17.4507,18.2097,17.3854,17.4262,125300.0
2013-01-23 11:00:00,21.35,21.42,21.33,21.42,90600.0,17.4262,17.4833,17.4098,17.4833,90600.0
2013-01-23 11:10:00,21.42,21.44,21.4,21.41,85100.0,17.4833,17.4996,17.467,17.4751,85100.0
2013-01-23 11:20:00,21.42,21.42,21.38,21.39,72000.0,17.4833,17.4833,17.4507,17.4588,72000.0
2013-01-23 11:30:00,21.39,21.41,21.38,21.4,54100.0,17.4588,17.4751,17.4507,17.467,54100.0
2013-01-23 11:40:00,21.39,21.43,21.38,21.41,71900.0,17.4588,17.4915,17.4507,17.4751,71900.0
2013-01-23 11:50:00,21.41,21.48,21.41,21.46,98400.0,17.4751,17.5323,17.4751,17.5159,98400.0
2013-01-23 12:00:00,21.46,21.48,21.44,21.48,64800.0,17.5159,17.5323,17.4996,17.5323,64800.0
2013-01-23 12:10:00,21.48,21.5,21.48,21.49,37100.0,17.5323,17.5486,17.5323,17.5404,37100.0
2013-01-23 12:20:00,21.5,21.5,21.46,21.48,41800.0,17.5486,17.5486,17.5159,17.5323,41800.0
2013-01-23 12:30:00,21.49,21.52,21.47,21.48,43900.0,17.5404,17.5649,17.5241,17.5323,43900.0
2013-01-23 12:40:00,21.49,21.5,21.46,21.47,62600.0,17.5404,17.5486,17.5159,17.5241,62600.0
2013-01-23 12:50:00,21.47,21.51,21.45,21.5,46000.0,17.5241,17.5568,17.5078,17.5486,46000.0
2013-01-23 13:00:00,21.51,21.56,21.49,21.55,59200.0,17.5568,17.5976,17.5404,17.5894,59200.0
2013-01-23 13:10:00,21.55,21.56,21.53,21.53,57400.0,17.5894,17.5976,17.5731,17.5731,57400.0
2013-01-23 13:20:00,21.54,21.54,21.45,21.45,68200.0,17.5812,17.5812,17.5078,17.5078,68200.0
2013-01-23 13:30:00,21.45,21.48,21.44,21.48,104300.0,17.5078,17.5323,17.4996,17.5323,104300.0
2013-01-23 13:40:00,21.48,21.51,21.45,21.5,85100.0,17.5323,17.5568,17.5078,17.5486,85100.0
2013-01-23 13:50:00,21.5,21.55,21.5,21.55,28400.0,17.5486,17.5894,17.5486,17.5894,28400.0
2013-01-23 14:00:00,21.55,21.6,21.54,21.56,206200.0,17.5894,17.6302,17.5812,17.5976,206200.0
2013-01-23 14:10:00,21.56,21.63,21.56,21.62,107200.0,17.5976,17.6547,17.5976,17.6465,107200.0
2013-01-23 14:20:00,21.61,21.69,21.59,21.69,94800.0,17.6384,17.7037,17.6221,17.7037,94800.0
2013-01-23 14:30:00,21.69,21.73,21.68,21.71,182500.0,17.7037,17.7363,17.6955,17.72,182500.0
2013-01-23 14:40:00,21.72,21.75,21.69,21.75,203600.0,17.7282,17.7527,17.7037,17.7527,203600.0
2013-01-23 14:50:00,21.75,21.79,21.74,21.76,118700.0,17.7527,17.7853,17.7445,17.7608,118700.0
2013-01-23 15:00:00,21.77,21.77,21.76,21.77,53700.0,17.769,17.769,17.7608,17.769,53700.0
2013-01-23 15:10:00,21.77,21.79,21.75,21.76,114700.0,17.769,17.7853,17.7527,17.7608,114700.0
2013-01-23 15:20:00,21.76,21.79,21.76,21.76,120300.0,17.7608,17.7853,17.7608,17.7608,120300.0
2013-01-23 15:30:00,21.76,21.79,21.76,21.79,125800.0,17.7608,17.7853,17.7608,17.7853,125800.0
2013-01-23 15:40:00,21.79,21.83,21.76,21.81,294300.0,17.7853,17.8179,17.7608,17.8016,294300.0
2013-01-23 15:50:00,21.8,21.86,21.8,21.84,616700.0,17.7935,17.8424,17.7935,17.8261,616700.0
2013-01-24 09:30:00,20.76,21.14,20.45,21.13,504600.0,16.9446,17.2548,16.6916,17.2466,504600.0
2013-01-24 09:40:00,21.14,21.25,21.02,21.07,369700.0,17.2548,17.3445,17.1568,17.1976,369700.0
2013-01-24 09:50:00,21.08,21.48,21.06,21.47,350200.0,17.2058,17.5323,17.1895,17.5241,350200.0
2013-01-24 10:00:00,21.47,21.6,21.34,21.37,272900.0,17.5241,17.6302,17.418,17.4425,272900.0
2013-01-24 10:10:00,21.38,21.41,21.26,21.35,152800.0,17.4507,17.4751,17.3527,17.4262,152800.0
2013-01-24 10:20:00,21.36,21.57,21.36,21.56,178200.0,17.4343,17.6057,17.4343,17.5976,178200.0
2013-01-24 10:30:00,21.56,21.67,21.55,21.66,144400.0,17.5976,17.6874,17.5894,17.6792,144400.0
2013-01-24 10:40:00,21.67,21.78,21.64,21.75,185800.0,17.6874,17.7771,17.6629,17.7527,185800.0
2013-01-24 10:50:00,21.75,21.78,21.7,21.71,152200.0,17.7527,17.7771,17.7118,17.72,152200.0
2013-01-24 11:00:00,21.71,21.75,21.71,21.75,79300.0,17.72,17.7527,17.72,17.7527,79300.0
2013-01-24 11:10:00,21.74,21.78,21.74,21.75,98400.0,17.7445,17.7771,17.7445,17.7527,98400.0
2013-01-24 11:20:00,21.75,21.99,21.75,21.98,219600.0,17.7527,17.9485,17.7527,17.9404,219600.0
2013-01-24 11:30:00,21.99,22.07,21.96,22.05,255400.0,17.9485,18.0138,17.9241,17.9975,255400.0
2013-01-24 11:40:00,22.05,22.11,22.01,22.03,341500.0,17.9975,18.0465,17.9649,17.9812,341500.0
2013-01-24 11:50:00,22.04,22.05,21.93,21.97,164500.0,17.9894,17.9975,17.8996,17.9322,164500.0
2013-01-24 12:00:00,21.97,22.06,21.94,22.05,144300.0,17.9322,18.0057,17.9077,17.9975,144300.0
2013-01-24 12:10:00,22.04,22.05,21.88,21.88,97800.0,17.9894,17.9975,17.8588,17.8588,97800.0
2013-01-24 12:20:00,21.88,21.98,21.88,21.95,73400.0,17.8588,17.9404,17.8588,17.9159,73400.0
2013-01-24 12:30:00,21.95,21.95,21.8,21.8,43200.0,17.9159,17.9159,17.7935,17.7935,43200.0
2013-01-24 12:40:00,21.8,21.86,21.8,21.84,79900.0,17.7935,17.8424,17.7935,17.8261,79900.0
2013-01-24 12:50:00,21.83,21.88,21.82,21.84,111700.0,17.8179,17.8588,17.8098,17.8261,111700.0
2013-01-24 13:00:00,21.84,21.89,21.83,21.85,74100.0,17.8261,17.8669,17.8179,17.8343,74100.0
2013-01-24 13:10:00,21.85,21.86,21.78,21.83,82000.0,17.8343,17.8424,17.7771,17.8179,82000.0
2013-01-24 13:20:00,21.83,21.93,21.83,21.9,64000.0,17.8179,17.8996,17.8179,17.8751,64000.0
2013-01-24 13:30:00,21.91,21.91,21.81,21.83,64300.0,17.8832,17.8832,17.8016,17.8179,64300.0
2013-01-24 13:40:00,21.83,21.85,21.66,21.67,200900.0,17.8179,17.8343,17.6792,17.6874,200900.0
2013-01-24 13:50:00,21.67,21.72,21.61,21.65,85400.0,17.6874,17.7282,17.6384,17.671,85400.0
2013-01-24 14:00:00,21.64,21.64,21.55,21.55,107100.0,17.6629,17.6629,17.5894,17.5894,107100.0
2013-01-24 14:10:00,21.56,21.57,21.47,21.47,123100.0,17.5976,17.6057,17.5241,17.5241,123100.0
2013-01-24 14:20:00,21.48,21.55,21.43,21.48,404200.0,17.5323,17.5894,17.4915,17.5323,404200.0
2013-01-24 14:30:00,21.48,21.55,21.47,21.47,125400.0,17.5323,17.5894,17.5241,17.5241,125400.0
2013-01-24 14:40:00,21.47,21.49,21.44,21.44,64200.0,17.5241,17.5404,17.4996,17.4996,64200.0
2013-01-24 14:50:00,21.44,21.45,21.39,21.41,75400.0,17.4996,17.5078,17.4588,17.4751,75400.0
2013-01-24 15:00:00,21.42,21.43,21.37,21.41,118100.0,17.4833,17.4915,17.4425,17.4751,118100.0
2013-01-24 15:10:00,21.41,21.5,21.4,21.5,120800.0,17.4751,17.5486,17.467,17.5486,120800.0
2013-01-24 15:20:00,21.5,21.53,21.47,21.51,103800.0,17.5486,17.5731,17.5241,17.5568,103800.0
2013-01-24 15:30:00,21.51,21.59,21.5,21.53,173400.0,17.5568,17.6221,17.5486,17.5731,173400.0
2013-01-24 15:40:00,21.53,21.54,21.43,21.45,123200.0,17.5731,17.5812,17.4915,17.5078,123200.0
2013-01-24 15:50:00,21.45,21.47,21.41,21.45,171500.0,17.5078,17.5241,17.4751,17.5078,171500.0
2013-01-25 09:30:00,21.58,21.74,21.54,21.63,167400.0,17.6139,17.7445,17.5812,17.6547,167400.0
2013-01-25 09:40:00,21.63,21.81,21.6,21.62,176100.0,17.6547,17.8016,17.6302,17.6465,176100.0
2013-01-25 09:50:00,21.63,21.65,21.58,21.6,276100.0,17.6547,17.671,17.6139,17.6302,276100.0
2013-01-25 10:00:00,21.59,21.61,21.56,21.59,129800.0,17.6221,17.6384,17.5976,17.6221,129800.0
2013-01-25 10:10:00,21.59,21.6,21.47,21.56,137700.0,17.6221,17.6302,17.5241,17.5976,137700.0
2013-01-25 10:20:00,21.56,21.57,21.25,21.25,165700.0,17.5976,17.6057,17.3445,17.3445,165700.0
2013-01-25 10:30:00,21.25,21.28,21.13,21.21,171100.0,17.3445,17.369,17.2466,17.3119,171100.0
2013-01-25 10:40:00,21.2,21.22,21.1,21.12,117800.0,17.3037,17.3201,17.2221,17.2384,117800.0
2013-01-25 10:50:00,21.12,21.13,20.98,20.99,191300.0,17.2384,17.2466,17.1242,17.1323,191300.0
2013-01-25 11:00:00,20.99,21.2,20.98,21.12,149300.0,17.1323,17.3037,17.1242,17.2384,149300.0
2013-01-25 11:10:00,21.13,21.15,21.1,21.11,78400.0,17.2466,17.2629,17.2221,17.2303,78400.0
2013-01-25 11:20:00,21.11,21.25,21.11,21.23,91000.0,17.2303,17.3445,17.2303,17.3282,91000.0
2013-01-25 11:30:00,21.23,21.28,21.14,21.14,72300.0,17.3282,17.369,17.2548,17.2548,72300.0
2013-01-25 11:40:00,21.15,21.16,21.09,21.11,80700.0,17.2629,17.2711,17.2139,17.2303,80700.0
2013-01-25 11:50:00,21.11,21.15,21.07,21.11,59000.0,17.2303,17.2629,17.1976,17.2303,59000.0
2013-01-25 12:00:00,21.11,21.22,21.11,21.21,58900.0,17.2303,17.3201,17.2303,17.3119,58900.0
2013-01-25 12:10:00,21.21,21.31,21.2,21.29,107700.0,17.3119,17.3935,17.3037,17.3772,107700.0
2013-01-25 12:20:00,21.3,21.3,21.23,21.25,82800.0,17.3854,17.3854,17.3282,17.3445,82800.0
2013-01-25 12:30:00,21.26,21.26,21.23,21.25,36800.0,17.3527,17.3527,17.3282,17.3445,36800.0
2013-01-25 12:40:00,21.25,21.27,21.19,21.22,37500.0,17.3445,17.3609,17.2956,17.3201,37500.0
2013-01-25 12:50:00,21.21,21.26,21.21,21.22,37400.0,17.3119,17.3527,17.3119,17.3201,37400.0
2013-01-25 13:00:00,21.22,21.25,21.21,21.22,32900.0,17.3201,17.3445,17.3119,17.3201,32900.0
2013-01-25 13:10:00,21.22,21.24,21.22,21.23,45800.0,17.3201,17.3364,17.3201,17.3282,45800.0
2013-01-25 13:20:00,21.22,21.23,21.2,21.21,17100.0,17.3201,17.3282,17.3037,17.3119,17100.0
2013-01-25 13:30:00,21.21,21.23,21.2,21.21,45900.0,17.3119,17.3282,17.3037,17.3119,45900.0
2013-01-25 13:40:00,21.22,21.26,21.21,21.23,58900.0,17.3201,17.3527,17.3119,17.3282,58900.0
2013-01-25 13:50:00,21.22,21.24,21.2,21.22,47900.0,17.3201,17.3364,17.3037,17.3201,47900.0
2013-01-25 14:00:00,21.22,21.23,21.16,21.17,61600.0,17.3201,17.3282,17.2711,17.2792,61600.0
2013-01-25 14:10:00,21.18,21.18,21.06,21.11,128900.0,17.2874,17.2874,17.1895,17.2303,128900.0
2013-01-25 14:20:00,21.1,21.16,21.07,21.15,66800.0,17.2221,17.2711,17.1976,17.2629,66800.0
2013-01-25 14:30:00,21.16,21.18,21.15,21.17,47100.0,17.2711,17.2874,17.2629,17.2792,47100.0
2013-01-25 14:40:00,21.17,21.17,21.15,21.16,27400.0,17.2792,17.2792,17.2629,17.2711,27400.0
2013-01-25 14:50:00,21.16,21.17,21.06,21.07,84600.0,17.2711,17.2792,17.1895,17.1976,84600.0
2013-01-25 15:00:00,21.07,21.11,21.06,21.08,132600.0,17.1976,17.2303,17.1895,17.2058,132600.0
2013-01-25 15:10:00,21.08,21.12,21.07,21.12,146300.0,17.2058,17.2384,17.1976,17.2384,146300.0
2013-01-25 15:20:00,21.12,21.12,21.05,21.07,79500.0,17.2384,17.2384,17.1813,17.1976,79500.0
2013-01-25 15:30:00,21.08,21.1,21.03,21.08,120200.0,17.2058,17.2221,17.165,17.2058,120200.0
2013-01-25 15:40:00,21.07,21.08,21.02,21.02,198400.0,17.1976,17.2058,17.1568,17.1568,198400.0
2013-01-25 15:50:00,21.03,21.06,21.01,21.06,275800.0,17.165,17.1895,17.1487,17.1895,275800.0
2013-01-28 09:30:00,21.39,21.48,21.18,21.18,288500.0,17.4588,17.5323,17.2874,17.2874,288500.0
2013-01-28 09:40:00,21.18,21.5,21.16,21.41,215400.0,17.2874,17.5486,17.2711,17.4751,215400.0
2013-01-28 09:50:00,21.41,21.61,21.4,21.54,185700.0,17.4751,17.6384,17.467,17.5812,185700.0
2013-01-28 10:00:00,21.53,21.54,21.34,21.35,101800.0,17.5731,17.5812,17.418,17.4262,101800.0
2013-01-28 10:10:00,21.35,21.43,21.34,21.37,111400.0,17.4262,17.4915,17.418,17.4425,111400.0
2013-01-28 10:20:00,21.38,21.48,21.34,21.47,87600.0,17.4507,17.5323,17.418,17.5241,87600.0
2013-01-28 10:30:00,21.47,21.47,21.36,21.37,100900.0,17.5241,17.5241,17.4343,17.4425,100900.0
2013-01-28 10:40:00,21.37,21.37,21.27,21.36,146500.0,17.4425,17.4425,17.3609,17.4343,146500.0
2013-01-28 10:50:00,21.36,21.36,21.27,21.32,71700.0,17.4343,17.4343,17.3609,17.4017,71700.0
2013-01-28 11:00:00,21.32,21.42,21.31,21.4,112300.0,17.4017,17.4833,17.3935,17.467,112300.0
2013-01-28 11:10:00,21.39,21.47,21.39,21.46,80700.0,17.4588,17.5241,17.4588,17.5159,80700.0
2013-01-28 11:20:00,21.45,21.45,21.37,21.38,90100.0,17.5078,17.5078,17.4425,17.4507,90100.0
2013-01-28 11:30:00,21.38,21.4,21.33,21.36,94300.0,17.4507,17.467,17.4098,17.4343,94300.0
2013-01-28 11:40:00,21.35,21.36,21.3,21.35,183300.0,17.4262,17.4343,17.3854,17.4262,183300.0
2013-01-28 11:50:00,21.35,21.36,21.31,21.34,103700.0,17.4262,17.4343,17.3935,17.418,103700.0
2013-01-28 12:00:00,21.33,21.36,21.28,21.35,72400.0,17.4098,17.4343,17.369,17.4262,72400.0
2013-01-28 12:10:00,21.35,21.36,21.32,21.33,48500.0,17.4262,17.4343,17.4017,17.4098,48500.0
2013-01-28 12:20:00,21.34,21.34,21.28,21.33,96900.0,17.418,17.418,17.369,17.4098,96900.0
2013-01-28 12:30:00,21.33,21.35,21.28,21.28,56500.0,17.4098,17.4262,17.369,17.369,56500.0
2013-01-28 12:40:00,21.29,21.3,21.28,21.29,35900.0,17.3772,17.3854,17.369,17.3772,35900.0
2013-01-28 12:50:00,21.29,21.29,21.22,21.25,97200.0,17.3772,17.3772,17.3201,17.3445,97200.0
2013-01-28 13:00:00,21.25,21.25,21.16,21.19,135400.0,17.3445,17.3445,17.2711,17.2956,135400.0
2013-01-28 13:10:00,21.19,21.24,21.18,21.21,55900.0,17.2956,17.3364,17.2874,17.3119,55900.0
2013-01-28 13:20:00,21.22,21.27,21.2,21.27,53200.0,17.3201,17.3609,17.3037,17.3609,53200.0
2013-01-28 13:30:00,21.27,21.32,21.26,21.32,49100.0,17.3609,17.4017,17.3527,17.4017,49100.0
2013-01-28 13:40:00,21.31,21.34,21.29,21.31,64000.0,17.3935,17.418,17.3772,17.3935,64000.0
2013-01-28 13:50:00,21.31,21.33,21.28,21.3,92000.0,17.3935,17.4098,17.369,17.3854,92000.0
2013-01-28 14:00:00,21.3,21.32,21.29,21.32,35700.0,17.3854,17.4017,17.3772,17.4017,35700.0
2013-01-28 14:10:00,21.33,21.34,21.31,21.32,27200.0,17.4098,17.418,17.3935,17.4017,27200.0
2013-01-28 14:20:00,21.32,21.38,21.32,21.37,71900.0,17.4017,17.4507,17.4017,17.4425,71900.0
2013-01-28 14:30:00,21.37,21.39,21.32,21.34,79100.0,17.4425,17.4588,17.4017,17.418,79100.0
2013-01-28 14:40:00,21.33,21.37,21.33,21.37,76000.0,17.4098,17.4425,17.4098,17.4425,76000.0
2013-01-28 14:50:00,21.37,21.38,21.35,21.37,109300.0,17.4425,17.4507,17.4262,17.4425,109300.0
2013-01-28 15:00:00,21.37,21.39,21.34,21.35,147200.0,17.4425,17.4588,17.418,17.4262,147200.0
2013-01-28 15:10:00,21.35,21.38,21.33,21.36,79800.0,17.4262,17.4507,17.4098,17.4343,79800.0
2013-01-28 15:20:00,21.35,21.36,21.3,21.34,135500.0,17.4262,17.4343,17.3854,17.418,135500.0
2013-01-28 15:30:00,21.34,21.35,21.31,21.35,173800.0,17.418,17.4262,17.3935,17.4262,173800.0
2013-01-28 15:40:00,21.34,21.35,21.3,21.31,173600.0,17.418,17.4262,17.3854,17.3935,173600.0
2013-01-28 15:50:00,21.31,21.32,21.27,21.32,452400.0,17.3935,17.4017,17.3609,17.4017,452400.0
2013-01-29 09:30:00,21.45,21.5,21.1,21.19,159400.0,17.5078,17.5486,17.2221,17.2956,159400.0
2013-01-29 09:40:00,21.19,21.32,21.15,21.32,172600.0,17.2956,17.4017,17.2629,17.4017,172600.0
2013-01-29 09:50:00,21.32,21.36,21.2,21.2,107500.0,17.4017,17.4343,17.3037,17.3037,107500.0
2013-01-29 10:00:00,21.2,21.25,21.17,21.2,139500.0,17.3037,17.3445,17.2792,17.3037,139500.0
2013-01-29 10:10:00,21.2,21.23,21.18,21.22,101000.0,17.3037,17.3282,17.2874,17.3201,101000.0
2013-01-29 10:20:00,21.22,21.34,21.22,21.28,133900.0,17.3201,17.418,17.3201,17.369,133900.0
2013-01-29 10:30:00,21.28,21.29,21.25,21.28,86900.0,17.369,17.3772,17.3445,17.369,86900.0
2013-01-29 10:40:00,21.28,21.33,21.24,21.24,131700.0,17.369,17.4098,17.3364,17.3364,131700.0
2013-01-29 10:50:00,21.24,21.28,21.23,21.23,76800.0,17.3364,17.369,17.3282,17.3282,76800.0
2013-01-29 11:00:00,21.23,21.25,21.21,21.22,137400.0,17.3282,17.3445,17.3119,17.3201,137400.0
2013-01-29 11:10:00,21.22,21.25,21.19,21.25,120000.0,17.3201,17.3445,17.2956,17.3445,120000.0
2013-01-29 11:20:00,21.25,21.31,21.25,21.29,121700.0,17.3445,17.3935,17.3445,17.3772,121700.0
2013-01-29 11:30:00,21.29,21.32,21.28,21.32,103900.0,17.3772,17.4017,17.369,17.4017,103900.0
2013-01-29 11:40:00,21.32,21.48,21.31,21.48,204200.0,17.4017,17.5323,17.3935,17.5323,204200.0
2013-01-29 11:50:00,21.48,21.51,21.42,21.44,196400.0,17.5323,17.5568,17.4833,17.4996,196400.0
2013-01-29 12:00:00,21.43,21.43,21.35,21.35,111500.0,17.4915,17.4915,17.4262,17.4262,111500.0
2013-01-29 12:10:00,21.35,21.38,21.33,21.38,63800.0,17.4262,17.4507,17.4098,17.4507,63800.0
2013-01-29 12:20:00,21.38,21.38,21.3,21.32,36800.0,17.4507,17.4507,17.3854,17.4017,36800.0
2013-01-29 12:30:00,21.32,21.33,21.29,21.32,91700.0,17.4017,17.4098,17.3772,17.4017,91700.0
2013-01-29 12:40:00,21.32,21.36,21.32,21.36,82700.0,17.4017,17.4343,17.4017,17.4343,82700.0
2013-01-29 12:50:00,21.35,21.38,21.35,21.37,75500.0,17.4262,17.4507,17.4262,17.4425,75500.0
2013-01-29 13:00:00,21.37,21.41,21.36,21.39,92500.0,17.4425,17.4751,17.4343,17.4588,92500.0
2013-01-29 13:10:00,21.38,21.4,21.3,21.31,81900.0,17.4507,17.467,17.3854,17.3935,81900.0
2013-01-29 13:20:00,21.31,21.37,21.3,21.33,118800.0,17.3935,17.4425,17.3854,17.4098,118800.0
2013-01-29 13:30:00,21.34,21.35,21.32,21.34,63300.0,17.418,17.4262,17.4017,17.418,63300.0
2013-01-29 13:40:00,21.33,21.34,21.26,21.27,96700.0,17.4098,17.418,17.3527,17.3609,96700.0
2013-01-29 13:50:00,21.27,21.28,21.24,21.28,48100.0,17.3609,17.369,17.3364,17.369,48100.0
2013-01-29 14:00:00,21.27,21.29,21.25,21.28,94500.0,17.3609,17.3772,17.3445,17.369,94500.0
2013-01-29 14:10:00,21.28,21.28,21.25,21.25,36700.0,17.369,17.369,17.3445,17.3445,36700.0
2013-01-29 14:20:00,21.25,21.27,21.21,21.21,55200.0,17.3445,17.3609,17.3119,17.3119,55200.0
2013-01-29 14:30:00,21.21,21.27,21.2,21.27,107900.0,17.3119,17.3609,17.3037,17.3609,107900.0
2013-01-29 14:40:00,21.27,21.27,21.24,21.26,88500.0,17.3609,17.3609,17.3364,17.3527,88500.0
2013-01-29 14:50:00,21.25,21.26,21.2,21.22,56300.0,17.3445,17.3527,17.3037,17.3201,56300.0
2013-01-29 15:00:00,21.22,21.25,21.21,21.24,77900.0,17.3201,17.3445,17.3119,17.3364,77900.0
2013-01-29 15:10:00,21.24,21.25,21.21,21.22,78900.0,17.3364,17.3445,17.3119,17.3201,78900.0
2013-01-29 15:20:00,21.21,21.22,21.19,21.21,70800.0,17.3119,17.3201,17.2956,17.3119,70800.0
2013-01-29 15:30:00,21.21,21.23,21.19,21.19,100000.0,17.3119,17.3282,17.2956,17.2956,100000.0
2013-01-29 15:40:00,21.19,21.2,21.17,21.18,140100.0,17.2956,17.3037,17.2792,17.2874,140100.0
2013-01-29 15:50:00,21.18,21.19,21.16,21.17,409700.0,17.2874,17.2956,17.2711,17.2792,409700.0
2013-01-30 09:30:00,21.15,21.53,21.15,21.4,204600.0,17.2629,17.5731,17.2629,17.467,204600.0
2013-01-30 09:40:00,21.4,21.51,21.39,21.5,209500.0,17.467,17.5568,17.4588,17.5486,209500.0
2013-01-30 09:50:00,21.49,21.51,21.34,21.38,117900.0,17.5404,17.5568,17.418,17.4507,117900.0
2013-01-30 10:00:00,21.37,21.38,21.2,21.25,100900.0,17.4425,17.4507,17.3037,17.3445,100900.0
2013-01-30 10:10:00,21.26,21.34,21.23,21.27,119200.0,17.3527,17.418,17.3282,17.3609,119200.0
2013-01-30 10:20:00,21.26,21.31,21.2,21.25,91100.0,17.3527,17.3935,17.3037,17.3445,91100.0
2013-01-30 10:30:00,21.25,21.29,21.23,21.25,75600.0,17.3445,17.3772,17.3282,17.3445,75600.0
2013-01-30 10:40:00,21.24,21.32,21.2,21.3,218900.0,17.3364,17.4017,17.3037,17.3854,218900.0
2013-01-30 10:50:00,21.3,21.3,21.26,21.26,79200.0,17.3854,17.3854,17.3527,17.3527,79200.0
2013-01-30 11:00:00,21.26,21.27,21.21,21.23,106600.0,17.3527,17.3609,17.3119,17.3282,106600.0
2013-01-30 11:10:00,21.22,21.23,21.19,21.22,109700.0,17.3201,17.3282,17.2956,17.3201,109700.0
2013-01-30 11:20:00,21.22,21.23,21.21,21.21,73200.0,17.3201,17.3282,17.3119,17.3119,73200.0
2013-01-30 11:30:00,21.22,21.38,21.21,21.36,120400.0,17.3201,17.4507,17.3119,17.4343,120400.0
2013-01-30 11:40:00,21.36,21.37,21.29,21.31,73000.0,17.4343,17.4425,17.3772,17.3935,73000.0
2013-01-30 11:50:00,21.31,21.46,21.31,21.44,157100.0,17.3935,17.5159,17.3935,17.4996,157100.0
2013-01-30 12:00:00,21.43,21.5,21.4,21.46,140900.0,17.4915,17.5486,17.467,17.5159,140900.0
2013-01-30 12:10:00,21.46,21.52,21.43,21.45,215300.0,17.5159,17.5649,17.4915,17.5078,215300.0
2013-01-30 12:20:00,21.45,21.45,21.4,21.4,116800.0,17.5078,17.5078,17.467,17.467,116800.0
2013-01-30 12:30:00,21.41,21.41,21.37,21.4,47300.0,17.4751,17.4751,17.4425,17.467,47300.0
2013-01-30 12:40:00,21.39,21.47,21.39,21.46,68000.0,17.4588,17.5241,17.4588,17.5159,68000.0
2013-01-30 12:50:00,21.47,21.56,21.46,21.56,176500.0,17.5241,17.5976,17.5159,17.5976,176500.0
2013-01-30 13:00:00,21.55,21.62,21.55,21.62,106400.0,17.5894,17.6465,17.5894,17.6465,106400.0
2013-01-30 13:10:00,21.62,21.64,21.58,21.62,188600.0,17.6465,17.6629,17.6139,17.6465,188600.0
2013-01-30 13:20:00,21.62,21.74,21.62,21.74,88200.0,17.6465,17.7445,17.6465,17.7445,88200.0
2013-01-30 13:30:00,21.74,21.74,21.62,21.62,90000.0,17.7445,17.7445,17.6465,17.6465,90000.0
2013-01-30 13:40:00,21.62,21.64,21.57,21.62,128300.0,17.6465,17.6629,17.6057,17.6465,128300.0
2013-01-30 13:50:00,21.61,21.73,21.61,21.71,160800.0,17.6384,17.7363,17.6384,17.72,160800.0
2013-01-30 14:00:00,21.71,21.75,21.68,21.69,153200.0,17.72,17.7527,17.6955,17.7037,153200.0
2013-01-30 14:10:00,21.69,21.8,21.66,21.73,207900.0,17.7037,17.7935,17.6792,17.7363,207900.0
2013-01-30 14:20:00,21.72,21.73,21.67,21.73,154000.0,17.7282,17.7363,17.6874,17.7363,154000.0
2013-01-30 14:30:00,21.72,21.74,21.66,21.72,129900.0,17.7282,17.7445,17.6792,17.7282,129900.0
2013-01-30 14:40:00,21.72,21.83,21.71,21.82,290200.0,17.7282,17.8179,17.72,17.8098,290200.0
2013-01-30 14:50:00,21.81,21.84,21.81,21.82,179100.0,17.8016,17.8261,17.8016,17.8098,179100.0
2013-01-30 15:00:00,21.82,21.83,21.75,21.8,203300.0,17.8098,17.8179,17.7527,17.7935,203300.0
2013-01-30 15:10:00,21.8,21.8,21.71,21.75,216500.0,17.7935,17.7935,17.72,17.7527,216500.0
2013-01-30 15:20:00,21.75,21.76,21.71,21.73,209900.0,17.7527,17.7608,17.72,17.7363,209900.0
2013-01-30 15:30:00,21.73,21.73,21.47,21.5,355700.0,17.7363,17.7363,17.5241,17.5486,355700.0
2013-01-30 15:40:00,21.49,21.51,21.44,21.47,328200.0,17.5404,17.5568,17.4996,17.5241,328200.0
2013-01-30 15:50:00,21.48,21.68,21.42,21.56,542600.0,17.5323,17.6955,17.4833,17.5976,542600.0
2013-01-31 09:30:00,24.29,24.48,23.78,23.85,1060400.0,19.8258,19.9809,19.4096,19.4667,1060400.0
2013-01-31 09:40:00,23.85,24.38,23.85,24.27,780600.0,19.4667,19.8993,19.4667,19.8095,780600.0
2013-01-31 09:50:00,24.27,24.55,24.13,24.49,890900.0,19.8095,20.038,19.6952,19.9891,890900.0
2013-01-31 10:00:00,24.5,24.6,24.3,24.32,677400.0,19.9972,20.0789,19.834,19.8503,677400.0
2013-01-31 10:10:00,24.32,24.43,24.21,24.26,493000.0,19.8503,19.9401,19.7605,19.8013,493000.0
2013-01-31 10:20:00,24.26,24.36,24.08,24.3,538800.0,19.8013,19.883,19.6544,19.834,538800.0
2013-01-31 10:30:00,24.3,24.36,24.13,24.31,477000.0,19.834,19.883,19.6952,19.8422,477000.0
2013-01-31 10:40:00,24.32,24.48,24.31,24.45,808000.0,19.8503,19.9809,19.8422,19.9564,808000.0
2013-01-31 10:50:00,24.45,24.69,24.42,24.58,673500.0,19.9564,20.1523,19.9319,20.0625,673500.0
2013-01-31 11:00:00,24.57,24.57,24.31,24.4,281500.0,20.0544,20.0544,19.8422,19.9156,281500.0
2013-01-31 11:10:00,24.41,24.41,24.16,24.32,259000.0,19.9238,19.9238,19.7197,19.8503,259000.0
2013-01-31 11:20:00,24.31,24.33,24.22,24.22,198600.0,19.8422,19.8585,19.7687,19.7687,198600.0
2013-01-31 11:30:00,24.23,24.24,24.14,24.23,259700.0,19.7769,19.785,19.7034,19.7769,259700.0
2013-01-31 11:40:00,24.23,24.49,24.22,24.48,337900.0,19.7769,19.9891,19.7687,19.9809,337900.0
2013-01-31 11:50:00,24.47,24.49,24.31,24.48,171700.0,19.9728,19.9891,19.8422,19.9809,171700.0
2013-01-31 12:00:00,24.49,24.5,24.43,24.48,193900.0,19.9891,19.9972,19.9401,19.9809,193900.0
2013-01-31 12:10:00,24.47,24.52,24.4,24.42,201800.0,19.9728,20.0136,19.9156,19.9319,201800.0
2013-01-31 12:20:00,24.42,24.47,24.33,24.44,161900.0,19.9319,19.9728,19.8585,19.9483,161900.0
2013-01-31 12:30:00,24.44,24.46,24.36,24.39,122200.0,19.9483,19.9646,19.883,19.9075,122200.0
2013-01-31 12:40:00,24.39,24.5,24.39,24.5,103200.0,19.9075,19.9972,19.9075,19.9972,103200.0
2013-01-31 12:50:00,24.5,24.5,24.39,24.44,153700.0,19.9972,19.9972,19.9075,19.9483,153700.0
2013-01-31 13:00:00,24.44,24.46,24.34,24.4,169200.0,19.9483,19.9646,19.8666,19.9156,169200.0
2013-01-31 13:10:00,24.4,24.42,24.34,24.35,77100.0,19.9156,19.9319,19.8666,19.8748,77100.0
2013-01-31 13:20:00,24.35,24.36,24.25,24.32,218700.0,19.8748,19.883,19.7932,19.8503,218700.0
2013-01-31 13:30:00,24.32,24.34,24.22,24.28,92300.0,19.8503,19.8666,19.7687,19.8177,92300.0
2013-01-31 13:40:00,24.29,24.37,24.27,24.35,113800.0,19.8258,19.8911,19.8095,19.8748,113800.0
2013-01-31 13:50:00,24.35,24.43,24.35,24.38,158000.0,19.8748,19.9401,19.8748,19.8993,158000.0
2013-01-31 14:00:00,24.38,24.38,24.26,24.28,151700.0,19.8993,19.8993,19.8013,19.8177,151700.0
2013-01-31 14:10:00,24.28,24.29,24.25,24.29,81900.0,19.8177,19.8258,19.7932,19.8258,81900.0
2013-01-31 14:20:00,24.29,24.31,24.27,24.31,111500.0,19.8258,19.8422,19.8095,19.8422,111500.0
2013-01-31 14:30:00,24.31,24.37,24.27,24.37,153400.0,19.8422,19.8911,19.8095,19.8911,153400.0
2013-01-31 14:40:00,24.37,24.4,24.36,24.38,95600.0,19.8911,19.9156,19.883,19.8993,95600.0
2013-01-31 14:50:00,24.38,24.39,24.33,24.34,138800.0,19.8993,19.9075,19.8585,19.8666,138800.0
2013-01-31 15:00:00,24.34,24.34,24.27,24.32,153800.0,19.8666,19.8666,19.8095,19.8503,153800.0
2013-01-31 15:10:00,24.32,24.32,24.21,24.23,143300.0,19.8503,19.8503,19.7605,19.7769,143300.0
2013-01-31 15:20:00,24.24,24.24,24.17,24.21,189100.0,19.785,19.785,19.7279,19.7605,189100.0
2013-01-31 15:30:00,24.2,24.25,24.14,24.23,233300.0,19.7524,19.7932,19.7034,19.7769,233300.0
2013-01-31 15:40:00,24.23,24.23,24.05,24.06,374200.0,19.7769,19.7769,19.6299,19.6381,374200.0
2013-01-31 15:50:00,24.05,24.05,23.9,23.95,1094500.0,19.6299,19.6299,19.5075,19.5483,1094500.0
2013-02-01 09:30:00,24.22,24.32,24.08,24.22,386600.0,19.7687,19.8503,19.6544,19.7687,386600.0
2013-02-01 09:40:00,24.2,24.42,24.2,24.36,357800.0,19.7524,19.9319,19.7524,19.883,357800.0
2013-02-01 09:50:00,24.36,24.4,24.24,24.36,206800.0,19.883,19.9156,19.785,19.883,206800.0
2013-02-01 10:00:00,24.36,24.55,24.32,24.47,326500.0,19.883,20.038,19.8503,19.9728,326500.0
2013-02-01 10:10:00,24.48,24.63,24.37,24.62,359600.0,19.9809,20.1033,19.8911,20.0952,359600.0
2013-02-01 10:20:00,24.62,24.68,24.49,24.53,311500.0,20.0952,20.1442,19.9891,20.0217,311500.0
2013-02-01 10:30:00,24.53,24.65,24.52,24.59,333200.0,20.0217,20.1197,20.0136,20.0707,333200.0
2013-02-01 10:40:00,24.59,24.62,24.49,24.51,172700.0,20.0707,20.0952,19.9891,20.0054,172700.0
2013-02-01 10:50:00,24.51,24.62,24.43,24.61,154600.0,20.0054,20.0952,19.9401,20.087,154600.0
2013-02-01 11:00:00,24.61,24.64,24.56,24.6,231300.0,20.087,20.1115,20.0462,20.0789,231300.0
2013-02-01 11:10:00,24.61,24.63,24.51,24.53,154000.0,20.087,20.1033,20.0054,20.0217,154000.0
2013-02-01 11:20:00,24.54,24.55,24.36,24.36,166100.0,20.0299,20.038,19.883,19.883,166100.0
2013-02-01 11:30:00,24.37,24.6,24.35,24.56,198000.0,19.8911,20.0789,19.8748,20.0462,198000.0
2013-02-01 11:40:00,24.57,24.6,24.48,24.48,122600.0,20.0544,20.0789,19.9809,19.9809,122600.0
2013-02-01 11:50:00,24.48,24.54,24.43,24.48,129500.0,19.9809,20.0299,19.9401,19.9809,129500.0
2013-02-01 12:00:00,24.49,24.53,24.48,24.51,111100.0,19.9891,20.0217,19.9809,20.0054,111100.0
2013-02-01 12:10:00,24.51,24.51,24.45,24.5,96600.0,20.0054,20.0054,19.9564,19.9972,96600.0
2013-02-01 12:20:00,24.5,24.53,24.47,24.51,118700.0,19.9972,20.0217,19.9728,20.0054,118700.0
2013-02-01 12:30:00,24.5,24.6,24.5,24.52,163100.0,19.9972,20.0789,19.9972,20.0136,163100.0
2013-02-01 12:40:00,24.52,24.59,24.52,24.59,105700.0,20.0136,20.0707,20.0136,20.0707,105700.0
2013-02-01 12:50:00,24.58,24.62,24.56,24.62,171000.0,20.0625,20.0952,20.0462,20.0952,171000.0
2013-02-01 13:00:00,24.61,24.62,24.55,24.61,117100.0,20.087,20.0952,20.038,20.087,117100.0
2013-02-01 13:10:00,24.6,24.64,24.6,24.62,82000.0,20.0789,20.1115,20.0789,20.0952,82000.0
2013-02-01 13:20:00,24.62,24.62,24.55,24.6,54300.0,20.0952,20.0952,20.038,20.0789,54300.0
2013-02-01 13:30:00,24.6,24.61,24.56,24.56,109100.0,20.0789,20.087,20.0462,20.0462,109100.0
2013-02-01 13:40:00,24.55,24.59,24.54,24.56,99600.0,20.038,20.0707,20.0299,20.0462,99600.0
2013-02-01 13:50:00,24.56,24.57,24.53,24.55,77100.0,20.0462,20.0544,20.0217,20.038,77100.0
2013-02-01 14:00:00,24.55,24.59,24.55,24.57,127000.0,20.038,20.0707,20.038,20.0544,127000.0
2013-02-01 14:10:00,24.57,24.58,24.55,24.58,90800.0,20.0544,20.0625,20.038,20.0625,90800.0
2013-02-01 14:20:00,24.58,24.6,24.53,24.54,126500.0,20.0625,20.0789,20.0217,20.0299,126500.0
2013-02-01 14:30:00,24.54,24.55,24.51,24.53,51900.0,20.0299,20.038,20.0054,20.0217,51900.0
2013-02-01 14:40:00,24.53,24.58,24.53,24.57,82300.0,20.0217,20.0625,20.0217,20.0544,82300.0
2013-02-01 14:50:00,24.58,24.59,24.53,24.53,130300.0,20.0625,20.0707,20.0217,20.0217,130300.0
2013-02-01 15:00:00,24.53,24.53,24.47,24.49,107200.0,20.0217,20.0217,19.9728,19.9891,107200.0
2013-02-01 15:10:00,24.5,24.55,24.49,24.52,89200.0,19.9972,20.038,19.9891,20.0136,89200.0
2013-02-01 15:20:00,24.52,24.53,24.45,24.45,201500.0,20.0136,20.0217,19.9564,19.9564,201500.0
2013-02-01 15:30:00,24.46,24.48,24.39,24.48,321600.0,19.9646,19.9809,19.9075,19.9809,321600.0
2013-02-01 15:40:00,24.48,24.52,24.4,24.41,352500.0,19.9809,20.0136,19.9156,19.9238,352500.0
2013-02-01 15:50:00,24.41,24.41,24.29,24.33,488100.0,19.9238,19.9238,19.8258,19.8585,488100.0
2013-02-04 09:30:00,24.0,24.25,23.98,24.23,154400.0,19.5891,19.7932,19.5728,19.7769,154400.0
2013-02-04 09:40:00,24.25,24.5,24.21,24.26,147300.0,19.7932,19.9972,19.7605,19.8013,147300.0
2013-02-04 09:50:00,24.27,24.45,24.25,24.34,63300.0,19.8095,19.9564,19.7932,19.8666,63300.0
2013-02-04 10:00:00,24.33,24.39,24.27,24.32,88700.0,19.8585,19.9075,19.8095,19.8503,88700.0
2013-02-04 10:10:00,24.32,24.34,24.2,24.21,101300.0,19.8503,19.8666,19.7524,19.7605,101300.0
2013-02-04 10:20:00,24.22,24.22,24.14,24.14,85500.0,19.7687,19.7687,19.7034,19.7034,85500.0
2013-02-04 10:30:00,24.14,24.19,24.1,24.1,131500.0,19.7034,19.7442,19.6708,19.6708,131500.0
2013-02-04 10:40:00,24.1,24.11,24.05,24.06,95500.0,19.6708,19.6789,19.6299,19.6381,95500.0
2013-02-04 10:50:00,24.06,24.06,23.71,23.71,410000.0,19.6381,19.6381,19.3524,19.3524,410000.0
2013-02-04 11:00:00,23.72,23.74,23.62,23.67,213000.0,19.3606,19.3769,19.279,19.3198,213000.0
2013-02-04 11:10:00,23.67,23.83,23.65,23.81,191400.0,19.3198,19.4504,19.3035,19.4341,191400.0
2013-02-04 11:20:00,23.81,23.81,23.65,23.65,89800.0,19.4341,19.4341,19.3035,19.3035,89800.0
2013-02-04 11:30:00,23.66,23.66,23.52,23.54,153700.0,19.3116,19.3116,19.1973,19.2137,153700.0
2013-02-04 11:40:00,23.54,23.57,23.5,23.53,143200.0,19.2137,19.2382,19.181,19.2055,143200.0
2013-02-04 11:50:00,23.54,23.54,23.43,23.44,325300.0,19.2137,19.2137,19.1239,19.1321,325300.0
2013-02-04 12:00:00,23.44,23.51,23.41,23.41,184400.0,19.1321,19.1892,19.1076,19.1076,184400.0
2013-02-04 12:10:00,23.42,23.45,23.37,23.38,78500.0,19.1157,19.1402,19.0749,19.0831,78500.0
2013-02-04 12:20:00,23.38,23.42,23.38,23.39,126200.0,19.0831,19.1157,19.0831,19.0912,126200.0
2013-02-04 12:30:00,23.39,23.41,23.38,23.4,60900.0,19.0912,19.1076,19.0831,19.0994,60900.0
2013-02-04 12:40:00,23.41,23.41,23.38,23.39,107100.0,19.1076,19.1076,19.0831,19.0912,107100.0
2013-02-04 12:50:00,23.39,23.4,23.34,23.39,74700.0,19.0912,19.0994,19.0504,19.0912,74700.0
2013-02-04 13:00:00,23.39,23.46,23.38,23.43,141000.0,19.0912,19.1484,19.0831,19.1239,141000.0
2013-02-04 13:10:00,23.43,23.44,23.34,23.38,161600.0,19.1239,19.1321,19.0504,19.0831,161600.0
2013-02-04 13:20:00,23.38,23.47,23.37,23.46,77300.0,19.0831,19.1565,19.0749,19.1484,77300.0
2013-02-04 13:30:00,23.45,23.52,23.44,23.51,124200.0,19.1402,19.1973,19.1321,19.1892,124200.0
2013-02-04 13:40:00,23.51,23.57,23.51,23.56,107300.0,19.1892,19.2382,19.1892,19.23,107300.0
2013-02-04 13:50:00,23.56,23.6,23.53,23.57,56800.0,19.23,19.2626,19.2055,19.2382,56800.0
2013-02-04 14:00:00,23.58,23.61,23.58,23.58,55000.0,19.2463,19.2708,19.2463,19.2463,55000.0
2013-02-04 14:10:00,23.58,23.65,23.57,23.61,53900.0,19.2463,19.3035,19.2382,19.2708,53900.0
2013-02-04 14:20:00,23.61,23.62,23.53,23.6,45000.0,19.2708,19.279,19.2055,19.2626,45000.0
2013-02-04 14:30:00,23.59,23.62,23.57,23.62,43400.0,19.2545,19.279,19.2382,19.279,43400.0
2013-02-04 14:40:00,23.62,23.72,23.61,23.71,85100.0,19.279,19.3606,19.2708,19.3524,85100.0
2013-02-04 14:50:00,23.71,23.75,23.68,23.73,112300.0,19.3524,19.3851,19.3279,19.3688,112300.0
2013-02-04 15:00:00,23.74,23.74,23.69,23.69,105400.0,19.3769,19.3769,19.3361,19.3361,105400.0
2013-02-04 15:10:00,23.7,23.7,23.61,23.61,80800.0,19.3443,19.3443,19.2708,19.2708,80800.0
2013-02-04 15:20:00,23.62,23.66,23.6,23.64,107500.0,19.279,19.3116,19.2626,19.2953,107500.0
2013-02-04 15:30:00,23.64,23.64,23.53,23.53,159100.0,19.2953,19.2953,19.2055,19.2055,159100.0
2013-02-04 15:40:00,23.53,23.57,23.51,23.54,147600.0,19.2055,19.2382,19.1892,19.2137,147600.0
2013-02-04 15:50:00,23.53,23.53,23.5,23.53,302300.0,19.2055,19.2055,19.181,19.2055,302300.0
2013-02-05 09:30:00,23.69,23.75,23.54,23.57,141900.0,19.3361,19.3851,19.2137,19.2382,141900.0
2013-02-05 09:40:00,23.56,23.65,23.43,23.65,112700.0,19.23,19.3035,19.1239,19.3035,112700.0
2013-02-05 09:50:00,23.66,23.74,23.63,23.68,83700.0,19.3116,19.3769,19.2871,19.3279,83700.0
2013-02-05 10:00:00,23.68,23.78,23.64,23.72,79500.0,19.3279,19.4096,19.2953,19.3606,79500.0
2013-02-05 10:10:00,23.72,23.74,23.58,23.58,77800.0,19.3606,19.3769,19.2463,19.2463,77800.0
2013-02-05 10:20:00,23.58,23.62,23.48,23.5,69700.0,19.2463,19.279,19.1647,19.181,69700.0
2013-02-05 10:30:00,23.51,23.63,23.48,23.63,81900.0,19.1892,19.2871,19.1647,19.2871,81900.0
2013-02-05 10:40:00,23.64,23.73,23.63,23.73,143800.0,19.2953,19.3688,19.2871,19.3688,143800.0
2013-02-05 10:50:00,23.73,23.78,23.73,23.75,55300.0,19.3688,19.4096,19.3688,19.3851,55300.0
2013-02-05 11:00:00,23.75,23.78,23.73,23.74,42600.0,19.3851,19.4096,19.3688,19.3769,42600.0
2013-02-05 11:10:00,23.75,23.77,23.66,23.66,70400.0,19.3851,19.4014,19.3116,19.3116,70400.0
2013-02-05 11:20:00,23.66,23.7,23.62,23.66,64500.0,19.3116,19.3443,19.279,19.3116,64500.0
2013-02-05 11:30:00,23.66,23.7,23.6,23.61,41200.0,19.3116,19.3443,19.2626,19.2708,41200.0
2013-02-05 11:40:00,23.6,23.65,23.6,23.65,37700.0,19.2626,19.3035,19.2626,19.3035,37700.0
2013-02-05 11:50:00,23.65,23.69,23.6,23.64,74100.0,19.3035,19.3361,19.2626,19.2953,74100.0
2013-02-05 12:00:00,23.64,23.68,23.6,23.68,55600.0,19.2953,19.3279,19.2626,19.3279,55600.0
2013-02-05 12:10:00,23.68,23.7,23.64,23.67,30100.0,19.3279,19.3443,19.2953,19.3198,30100.0
2013-02-05 12:20:00,23.67,23.67,23.6,23.61,35300.0,19.3198,19.3198,19.2626,19.2708,35300.0
2013-02-05 12:30:00,23.61,23.67,23.61,23.63,31900.0,19.2708,19.3198,19.2708,19.2871,31900.0
2013-02-05 12:40:00,23.63,23.68,23.61,23.67,41500.0,19.2871,19.3279,19.2708,19.3198,41500.0
2013-02-05 12:50:00,23.67,23.67,23.62,23.67,43800.0,19.3198,19.3198,19.279,19.3198,43800.0
2013-02-05 13:00:00,23.67,23.68,23.65,23.66,42600.0,19.3198,19.3279,19.3035,19.3116,42600.0
2013-02-05 13:10:00,23.65,23.68,23.63,23.65,59700.0,19.3035,19.3279,19.2871,19.3035,59700.0
2013-02-05 13:20:00,23.64,23.75,23.64,23.75,71900.0,19.2953,19.3851,19.2953,19.3851,71900.0
2013-02-05 13:30:00,23.74,23.82,23.73,23.8,69900.0,19.3769,19.4422,19.3688,19.4259,69900.0
2013-02-05 13:40:00,23.8,23.82,23.79,23.81,25000.0,19.4259,19.4422,19.4177,19.4341,25000.0
2013-02-05 13:50:00,23.82,23.82,23.72,23.72,56200.0,19.4422,19.4422,19.3606,19.3606,56200.0
2013-02-05 14:00:00,23.72,23.75,23.7,23.73,56700.0,19.3606,19.3851,19.3443,19.3688,56700.0
2013-02-05 14:10:00,23.73,23.76,23.69,23.76,49900.0,19.3688,19.3932,19.3361,19.3932,49900.0
2013-02-05 14:20:00,23.76,23.76,23.72,23.75,41700.0,19.3932,19.3932,19.3606,19.3851,41700.0
2013-02-05 14:30:00,23.76,23.76,23.7,23.72,40800.0,19.3932,19.3932,19.3443,19.3606,40800.0
2013-02-05 14:40:00,23.73,23.77,23.7,23.75,85400.0,19.3688,19.4014,19.3443,19.3851,85400.0
2013-02-05 14:50:00,23.75,23.77,23.72,23.72,45300.0,19.3851,19.4014,19.3606,19.3606,45300.0
2013-02-05 15:00:00,23.72,23.73,23.68,23.69,57000.0,19.3606,19.3688,19.3279,19.3361,57000.0
2013-02-05 15:10:00,23.69,23.74,23.68,23.71,74500.0,19.3361,19.3769,19.3279,19.3524,74500.0
2013-02-05 15:20:00,23.72,23.72,23.66,23.67,145400.0,19.3606,19.3606,19.3116,19.3198,145400.0
2013-02-05 15:30:00,23.67,23.69,23.61,23.63,205200.0,19.3198,19.3361,19.2708,19.2871,205200.0
2013-02-05 15:40:00,23.63,23.64,23.59,23.61,131400.0,19.2871,19.2953,19.2545,19.2708,131400.0
2013-02-05 15:50:00,23.61,23.61,23.53,23.58,213000.0,19.2708,19.2708,19.2055,19.2463,213000.0
2013-02-06 09:30:00,23.67,23.79,23.56,23.74,147800.0,19.3198,19.4177,19.23,19.3769,147800.0
2013-02-06 09:40:00,23.76,23.88,23.73,23.83,71800.0,19.3932,19.4912,19.3688,19.4504,71800.0
2013-02-06 09:50:00,23.84,24.0,23.84,23.95,112500.0,19.4585,19.5891,19.4585,19.5483,112500.0
2013-02-06 10:00:00,23.95,23.96,23.86,23.94,74700.0,19.5483,19.5565,19.4749,19.5402,74700.0
2013-02-06 10:10:00,23.95,23.99,23.93,23.97,46000.0,19.5483,19.581,19.532,19.5646,46000.0
2013-02-06 10:20:00,23.97,24.03,23.93,24.0,89800.0,19.5646,19.6136,19.532,19.5891,89800.0
2013-02-06 10:30:00,24.01,24.03,23.91,23.93,39700.0,19.5973,19.6136,19.5157,19.532,39700.0
2013-02-06 10:40:00,23.93,23.95,23.88,23.94,61000.0,19.532,19.5483,19.4912,19.5402,61000.0
2013-02-06 10:50:00,23.94,24.02,23.88,23.9,105700.0,19.5402,19.6055,19.4912,19.5075,105700.0
2013-02-06 11:00:00,23.9,23.96,23.88,23.92,105700.0,19.5075,19.5565,19.4912,19.5238,105700.0
2013-02-06 11:10:00,23.92,23.96,23.91,23.91,69400.0,19.5238,19.5565,19.5157,19.5157,69400.0
2013-02-06 11:20:00,23.92,24.02,23.91,23.96,54200.0,19.5238,19.6055,19.5157,19.5565,54200.0
2013-02-06 11:30:00,23.95,23.97,23.89,23.91,51700.0,19.5483,19.5646,19.4993,19.5157,51700.0
2013-02-06 11:40:00,23.91,23.95,23.91,23.93,22600.0,19.5157,19.5483,19.5157,19.532,22600.0
2013-02-06 11:50:00,23.93,24.02,23.91,24.02,66900.0,19.532,19.6055,19.5157,19.6055,66900.0
2013-02-06 12:00:00,24.01,24.1,24.01,24.09,110800.0,19.5973,19.6708,19.5973,19.6626,110800.0
2013-02-06 12:10:00,24.1,24.14,24.08,24.14,76100.0,19.6708,19.7034,19.6544,19.7034,76100.0
2013-02-06 12:20:00,24.13,24.16,24.11,24.12,80400.0,19.6952,19.7197,19.6789,19.6871,80400.0
2013-02-06 12:30:00,24.12,24.17,24.12,24.14,74600.0,19.6871,19.7279,19.6871,19.7034,74600.0
2013-02-06 12:40:00,24.14,24.15,24.08,24.09,45600.0,19.7034,19.7116,19.6544,19.6626,45600.0
2013-02-06 12:50:00,24.08,24.08,24.05,24.07,69200.0,19.6544,19.6544,19.6299,19.6463,69200.0
2013-02-06 13:00:00,24.08,24.08,24.01,24.02,74400.0,19.6544,19.6544,19.5973,19.6055,74400.0
2013-02-06 13:10:00,24.02,24.06,24.0,24.06,73900.0,19.6055,19.6381,19.5891,19.6381,73900.0
2013-02-06 13:20:00,24.06,24.07,24.01,24.02,97800.0,19.6381,19.6463,19.5973,19.6055,97800.0
2013-02-06 13:30:00,24.01,24.02,23.95,23.96,66400.0,19.5973,19.6055,19.5483,19.5565,66400.0
2013-02-06 13:40:00,23.95,24.0,23.94,23.98,83700.0,19.5483,19.5891,19.5402,19.5728,83700.0
2013-02-06 13:50:00,23.98,24.01,23.97,23.98,54700.0,19.5728,19.5973,19.5646,19.5728,54700.0
2013-02-06 14:00:00,23.98,24.0,23.96,23.98,49500.0,19.5728,19.5891,19.5565,19.5728,49500.0
2013-02-06 14:10:00,23.99,24.0,23.97,23.98,37300.0,19.581,19.5891,19.5646,19.5728,37300.0
2013-02-06 14:20:00,23.98,24.0,23.97,23.99,89400.0,19.5728,19.5891,19.5646,19.581,89400.0
2013-02-06 14:30:00,23.98,24.03,23.97,24.03,92500.0,19.5728,19.6136,19.5646,19.6136,92500.0
2013-02-06 14:40:00,24.03,24.1,24.02,24.03,95400.0,19.6136,19.6708,19.6055,19.6136,95400.0
2013-02-06 14:50:00,24.03,24.04,23.98,24.01,80100.0,19.6136,19.6218,19.5728,19.5973,80100.0
2013-02-06 15:00:00,24.01,24.08,24.01,24.05,111600.0,19.5973,19.6544,19.5973,19.6299,111600.0
2013-02-06 15:10:00,24.05,24.06,23.98,24.0,82600.0,19.6299,19.6381,19.5728,19.5891,82600.0
2013-02-06 15:20:00,23.99,24.05,23.99,24.03,53000.0,19.581,19.6299,19.581,19.6136,53000.0
2013-02-06 15:30:00,24.03,24.1,24.0,24.06,168900.0,19.6136,19.6708,19.5891,19.6381,168900.0
2013-02-06 15:40:00,24.06,24.13,24.06,24.07,143700.0,19.6381,19.6952,19.6381,19.6463,143700.0
2013-02-06 15:50:00,24.08,24.19,24.07,24.18,443300.0,19.6544,19.7442,19.6463,19.736,443300.0
2013-02-07 09:30:00,24.02,24.25,23.86,23.92,180800.0,19.6055,19.7932,19.4749,19.5238,180800.0
2013-02-07 09:40:00,23.92,23.93,23.82,23.87,77200.0,19.5238,19.532,19.4422,19.483,77200.0
2013-02-07 09:50:00,23.87,23.9,23.74,23.8,87900.0,19.483,19.5075,19.3769,19.4259,87900.0
2013-02-07 10:00:00,23.8,23.82,23.66,23.81,100800.0,19.4259,19.4422,19.3116,19.4341,100800.0
2013-02-07 10:10:00,23.82,23.86,23.72,23.73,102000.0,19.4422,19.4749,19.3606,19.3688,102000.0
2013-02-07 10:20:00,23.74,23.78,23.61,23.7,94600.0,19.3769,19.4096,19.2708,19.3443,94600.0
2013-02-07 10:30:00,23.69,23.79,23.66,23.79,143200.0,19.3361,19.4177,19.3116,19.4177,143200.0
2013-02-07 10:40:00,23.79,23.82,23.75,23.77,59900.0,19.4177,19.4422,19.3851,19.4014,59900.0
2013-02-07 10:50:00,23.77,23.78,23.66,23.76,63100.0,19.4014,19.4096,19.3116,19.3932,63100.0
2013-02-07 11:00:00,23.75,23.82,23.7,23.79,43100.0,19.3851,19.4422,19.3443,19.4177,43100.0
2013-02-07 11:10:00,23.78,23.86,23.77,23.8,77600.0,19.4096,19.4749,19.4014,19.4259,77600.0
2013-02-07 11:20:00,23.8,23.86,23.76,23.76,36700.0,19.4259,19.4749,19.3932,19.3932,36700.0
2013-02-07 11:30:00,23.77,23.77,23.7,23.72,54600.0,19.4014,19.4014,19.3443,19.3606,54600.0
2013-02-07 11:40:00,23.72,23.75,23.68,23.72,88000.0,19.3606,19.3851,19.3279,19.3606,88000.0
2013-02-07 11:50:00,23.71,23.75,23.68,23.72,37800.0,19.3524,19.3851,19.3279,19.3606,37800.0
2013-02-07 12:00:00,23.71,23.8,23.7,23.79,45300.0,19.3524,19.4259,19.3443,19.4177,45300.0
2013-02-07 12:10:00,23.8,23.8,23.76,23.78,36100.0,19.4259,19.4259,19.3932,19.4096,36100.0
2013-02-07 12:20:00,23.77,23.77,23.75,23.77,36500.0,19.4014,19.4014,19.3851,19.4014,36500.0
2013-02-07 12:30:00,23.76,23.83,23.76,23.79,49600.0,19.3932,19.4504,19.3932,19.4177,49600.0
2013-02-07 12:40:00,23.79,23.8,23.7,23.7,30400.0,19.4177,19.4259,19.3443,19.3443,30400.0
2013-02-07 12:50:00,23.71,23.71,23.68,23.68,62300.0,19.3524,19.3524,19.3279,19.3279,62300.0
2013-02-07 13:00:00,23.69,23.69,23.6,23.61,101300.0,19.3361,19.3361,19.2626,19.2708,101300.0
2013-02-07 13:10:00,23.62,23.68,23.6,23.62,53000.0,19.279,19.3279,19.2626,19.279,53000.0
2013-02-07 13:20:00,23.61,23.67,23.6,23.66,39100.0,19.2708,19.3198,19.2626,19.3116,39100.0
2013-02-07 13:30:00,23.65,23.66,23.56,23.57,135600.0,19.3035,19.3116,19.23,19.2382,135600.0
2013-02-07 13:40:00,23.56,23.69,23.55,23.67,43300.0,19.23,19.3361,19.2218,19.3198,43300.0
2013-02-07 13:50:00,23.66,23.68,23.64,23.65,24700.0,19.3116,19.3279,19.2953,19.3035,24700.0
2013-02-07 14:00:00,23.65,23.7,23.64,23.66,49200.0,19.3035,19.3443,19.2953,19.3116,49200.0
2013-02-07 14:10:00,23.66,23.66,23.62,23.63,127000.0,19.3116,19.3116,19.279,19.2871,127000.0
2013-02-07 14:20:00,23.63,23.63,23.55,23.62,64600.0,19.2871,19.2871,19.2218,19.279,64600.0
2013-02-07 14:30:00,23.62,23.63,23.58,23.58,65600.0,19.279,19.2871,19.2463,19.2463,65600.0
2013-02-07 14:40:00,23.57,23.66,23.56,23.66,32600.0,19.2382,19.3116,19.23,19.3116,32600.0
2013-02-07 14:50:00,23.66,23.72,23.66,23.71,53500.0,19.3116,19.3606,19.3116,19.3524,53500.0
2013-02-07 15:00:00,23.7,23.73,23.64,23.7,62000.0,19.3443,19.3688,19.2953,19.3443,62000.0
2013-02-07 15:10:00,23.69,23.72,23.67,23.72,49700.0,19.3361,19.3606,19.3198,19.3606,49700.0
2013-02-07 15:20:00,23.71,23.72,23.63,23.64,75500.0,19.3524,19.3606,19.2871,19.2953,75500.0
2013-02-07 15:30:00,23.65,23.72,23.62,23.7,74600.0,19.3035,19.3606,19.279,19.3443,74600.0
2013-02-07 15:40:00,23.7,23.78,23.7,23.77,132700.0,19.3443,19.4096,19.3443,19.4014,132700.0
2013-02-07 15:50:00,23.77,23.78,23.72,23.77,175600.0,19.4014,19.4096,19.3606,19.4014,175600.0
2013-02-08 09:30:00,23.87,24.04,23.87,24.04,93600.0,19.483,19.6218,19.483,19.6218,93600.0
2013-02-08 09:40:00,24.03,24.16,24.03,24.09,96200.0,19.6136,19.7197,19.6136,19.6626,96200.0
2013-02-08 09:50:00,24.06,24.18,24.05,24.15,73200.0,19.6381,19.736,19.6299,19.7116,73200.0
2013-02-08 10:00:00,24.14,24.3,24.14,24.3,107900.0,19.7034,19.834,19.7034,19.834,107900.0
2013-02-08 10:10:00,24.3,24.3,24.22,24.22,81300.0,19.834,19.834,19.7687,19.7687,81300.0
2013-02-08 10:20:00,24.22,24.29,24.19,24.28,61200.0,19.7687,19.8258,19.7442,19.8177,61200.0
2013-02-08 10:30:00,24.28,24.31,24.24,24.27,83500.0,19.8177,19.8422,19.785,19.8095,83500.0
2013-02-08 10:40:00,24.28,24.3,24.25,24.27,53600.0,19.8177,19.834,19.7932,19.8095,53600.0
2013-02-08 10:50:00,24.26,24.27,24.16,24.17,96600.0,19.8013,19.8095,19.7197,19.7279,96600.0
2013-02-08 11:00:00,24.17,24.18,24.15,24.18,57800.0,19.7279,19.736,19.7116,19.736,57800.0
2013-02-08 11:10:00,24.18,24.21,24.15,24.2,36100.0,19.736,19.7605,19.7116,19.7524,36100.0
2013-02-08 11:20:00,24.2,24.21,24.1,24.12,38700.0,19.7524,19.7605,19.6708,19.6871,38700.0
2013-02-08 11:30:00,24.13,24.19,24.12,24.17,47500.0,19.6952,19.7442,19.6871,19.7279,47500.0
2013-02-08 11:40:00,24.17,24.21,24.16,24.16,36200.0,19.7279,19.7605,19.7197,19.7197,36200.0
2013-02-08 11:50:00,24.17,24.22,24.16,24.18,31200.0,19.7279,19.7687,19.7197,19.736,31200.0
2013-02-08 12:00:00,24.19,24.22,24.18,24.2,19000.0,19.7442,19.7687,19.736,19.7524,19000.0
2013-02-08 12:10:00,24.21,24.21,24.19,24.2,24800.0,19.7605,19.7605,19.7442,19.7524,24800.0
2013-02-08 12:20:00,24.2,24.21,24.17,24.18,36600.0,19.7524,19.7605,19.7279,19.736,36600.0
2013-02-08 12:30:00,24.19,24.19,24.12,24.16,137800.0,19.7442,19.7442,19.6871,19.7197,137800.0
2013-02-08 12:40:00,24.16,24.17,24.12,24.16,51200.0,19.7197,19.7279,19.6871,19.7197,51200.0
2013-02-08 12:50:00,24.16,24.17,24.12,24.16,109600.0,19.7197,19.7279,19.6871,19.7197,109600.0
2013-02-08 13:00:00,24.16,24.17,24.14,24.16,52900.0,19.7197,19.7279,19.7034,19.7197,52900.0
2013-02-08 13:10:00,24.15,24.16,24.09,24.11,53900.0,19.7116,19.7197,19.6626,19.6789,53900.0
2013-02-08 13:20:00,24.11,24.12,24.07,24.09,73900.0,19.6789,19.6871,19.6463,19.6626,73900.0
2013-02-08 13:30:00,24.1,24.13,24.06,24.11,30500.0,19.6708,19.6952,19.6381,19.6789,30500.0
2013-02-08 13:40:00,24.11,24.13,24.09,24.1,23200.0,19.6789,19.6952,19.6626,19.6708,23200.0
2013-02-08 13:50:00,24.1,24.11,24.06,24.09,25500.0,19.6708,19.6789,19.6381,19.6626,25500.0
2013-02-08 14:00:00,24.09,24.11,24.05,24.06,28700.0,19.6626,19.6789,19.6299,19.6381,28700.0
2013-02-08 14:10:00,24.06,24.06,24.02,24.02,44000.0,19.6381,19.6381,19.6055,19.6055,44000.0
2013-02-08 14:20:00,24.02,24.04,23.98,23.99,85700.0,19.6055,19.6218,19.5728,19.581,85700.0
2013-02-08 14:30:00,24.0,24.01,23.96,23.96,61700.0,19.5891,19.5973,19.5565,19.5565,61700.0
2013-02-08 14:40:00,23.96,23.97,23.89,23.9,110000.0,19.5565,19.5646,19.4993,19.5075,110000.0
2013-02-08 14:50:00,23.9,23.92,23.89,23.91,87000.0,19.5075,19.5238,19.4993,19.5157,87000.0
2013-02-08 15:00:00,23.91,23.94,23.9,23.94,48800.0,19.5157,19.5402,19.5075,19.5402,48800.0
2013-02-08 15:10:00,23.94,23.96,23.9,23.91,40500.0,19.5402,19.5565,19.5075,19.5157,40500.0
2013-02-08 15:20:00,23.9,23.92,23.89,23.91,53700.0,19.5075,19.5238,19.4993,19.5157,53700.0
2013-02-08 15:30:00,23.9,23.91,23.87,23.9,56200.0,19.5075,19.5157,19.483,19.5075,56200.0
2013-02-08 15:40:00,23.89,23.91,23.88,23.91,42400.0,19.4993,19.5157,19.4912,19.5157,42400.0
2013-02-08 15:50:00,23.91,23.93,23.88,23.93,153000.0,19.5157,19.532,19.4912,19.532,153000.0
2013-02-11 09:30:00,23.87,23.92,23.77,23.8,69200.0,19.483,19.5238,19.4014,19.4259,69200.0
2013-02-11 09:40:00,23.81,23.82,23.73,23.79,52600.0,19.4341,19.4422,19.3688,19.4177,52600.0
2013-02-11 09:50:00,23.79,23.91,23.77,23.85,57300.0,19.4177,19.5157,19.4014,19.4667,57300.0
2013-02-11 10:00:00,23.89,23.92,23.85,23.87,56100.0,19.4993,19.5238,19.4667,19.483,56100.0
2013-02-11 10:10:00,23.88,23.88,23.76,23.76,24400.0,19.4912,19.4912,19.3932,19.3932,24400.0
2013-02-11 10:20:00,23.76,23.85,23.76,23.83,38000.0,19.3932,19.4667,19.3932,19.4504,38000.0
2013-02-11 10:30:00,23.83,23.88,23.83,23.85,44100.0,19.4504,19.4912,19.4504,19.4667,44100.0
2013-02-11 10:40:00,23.86,23.92,23.82,23.9,48600.0,19.4749,19.5238,19.4422,19.5075,48600.0
2013-02-11 10:50:00,23.91,24.09,23.91,24.08,160600.0,19.5157,19.6626,19.5157,19.6544,160600.0
2013-02-11 11:00:00,24.08,24.16,24.06,24.13,65000.0,19.6544,19.7197,19.6381,19.6952,65000.0
2013-02-11 11:10:00,24.11,24.16,24.1,24.11,29700.0,19.6789,19.7197,19.6708,19.6789,29700.0
2013-02-11 11:20:00,24.12,24.17,24.02,24.05,128900.0,19.6871,19.7279,19.6055,19.6299,128900.0
2013-02-11 11:30:00,24.05,24.08,24.04,24.07,93000.0,19.6299,19.6544,19.6218,19.6463,93000.0
2013-02-11 11:40:00,24.07,24.17,24.06,24.11,80900.0,19.6463,19.7279,19.6381,19.6789,80900.0
2013-02-11 11:50:00,24.12,24.17,24.11,24.15,61800.0,19.6871,19.7279,19.6789,19.7116,61800.0
2013-02-11 12:00:00,24.15,24.17,24.12,24.16,166500.0,19.7116,19.7279,19.6871,19.7197,166500.0
2013-02-11 12:10:00,24.15,24.18,24.12,24.14,112800.0,19.7116,19.736,19.6871,19.7034,112800.0
2013-02-11 12:20:00,24.15,24.2,24.14,24.19,56200.0,19.7116,19.7524,19.7034,19.7442,56200.0
2013-02-11 12:30:00,24.2,24.2,24.14,24.17,35300.0,19.7524,19.7524,19.7034,19.7279,35300.0
2013-02-11 12:40:00,24.18,24.2,24.17,24.18,30100.0,19.736,19.7524,19.7279,19.736,30100.0
2013-02-11 12:50:00,24.18,24.33,24.18,24.28,96200.0,19.736,19.8585,19.736,19.8177,96200.0
2013-02-11 13:00:00,24.27,24.34,24.27,24.32,131500.0,19.8095,19.8666,19.8095,19.8503,131500.0
2013-02-11 13:10:00,24.32,24.33,24.24,24.25,37300.0,19.8503,19.8585,19.785,19.7932,37300.0
2013-02-11 13:20:00,24.24,24.26,24.22,24.25,20100.0,19.785,19.8013,19.7687,19.7932,20100.0
2013-02-11 13:30:00,24.24,24.25,24.23,24.23,14800.0,19.785,19.7932,19.7769,19.7769,14800.0
2013-02-11 13:40:00,24.23,24.26,24.23,24.25,22200.0,19.7769,19.8013,19.7769,19.7932,22200.0
2013-02-11 13:50:00,24.26,24.29,24.23,24.26,31400.0,19.8013,19.8258,19.7769,19.8013,31400.0
2013-02-11 14:00:00,24.26,24.27,24.25,24.26,12800.0,19.8013,19.8095,19.7932,19.8013,12800.0
2013-02-11 14:10:00,24.26,24.26,24.23,24.24,25800.0,19.8013,19.8013,19.7769,19.785,25800.0
2013-02-11 14:20:00,24.23,24.26,24.23,24.23,31700.0,19.7769,19.8013,19.7769,19.7769,31700.0
2013-02-11 14:30:00,24.23,24.24,24.22,24.23,18200.0,19.7769,19.785,19.7687,19.7769,18200.0
2013-02-11 14:40:00,24.22,24.24,24.2,24.23,35800.0,19.7687,19.785,19.7524,19.7769,35800.0
2013-02-11 14:50:00,24.23,24.26,24.22,24.23,49000.0,19.7769,19.8013,19.7687,19.7769,49000.0
2013-02-11 15:00:00,24.23,24.27,24.22,24.25,42900.0,19.7769,19.8095,19.7687,19.7932,42900.0
2013-02-11 15:10:00,24.25,24.28,24.24,24.24,53300.0,19.7932,19.8177,19.785,19.785,53300.0
2013-02-11 15:20:00,24.24,24.27,24.24,24.25,53500.0,19.785,19.8095,19.785,19.7932,53500.0
2013-02-11 15:30:00,24.24,24.29,24.24,24.28,63500.0,19.785,19.8258,19.785,19.8177,63500.0
2013-02-11 15:40:00,24.29,24.29,24.26,24.26,33000.0,19.8258,19.8258,19.8013,19.8013,33000.0
2013-02-11 15:50:00,24.27,24.28,24.25,24.26,136400.0,19.8095,19.8177,19.7932,19.8013,136400.0
2013-02-12 09:30:00,24.14,24.25,24.1,24.16,105600.0,19.7034,19.7932,19.6708,19.7197,105600.0
2013-02-12 09:40:00,24.16,24.33,24.15,24.27,55300.0,19.7197,19.8585,19.7116,19.8095,55300.0
2013-02-12 09:50:00,24.28,24.38,24.28,24.38,76800.0,19.8177,19.8993,19.8177,19.8993,76800.0
2013-02-12 10:00:00,24.38,24.42,24.36,24.41,63200.0,19.8993,19.9319,19.883,19.9238,63200.0
2013-02-12 10:10:00,24.42,24.45,24.4,24.42,64500.0,19.9319,19.9564,19.9156,19.9319,64500.0
2013-02-12 10:20:00,24.42,24.5,24.42,24.42,77700.0,19.9319,19.9972,19.9319,19.9319,77700.0
2013-02-12 10:30:00,24.42,24.42,24.33,24.33,65500.0,19.9319,19.9319,19.8585,19.8585,65500.0
2013-02-12 10:40:00,24.33,24.36,24.25,24.28,91300.0,19.8585,19.883,19.7932,19.8177,91300.0
2013-02-12 10:50:00,24.28,24.3,24.23,24.25,60500.0,19.8177,19.834,19.7769,19.7932,60500.0
2013-02-12 11:00:00,24.25,24.26,24.2,24.22,88000.0,19.7932,19.8013,19.7524,19.7687,88000.0
2013-02-12 11:10:00,24.21,24.22,24.15,24.16,54000.0,19.7605,19.7687,19.7116,19.7197,54000.0
2013-02-12 11:20:00,24.16,24.23,24.11,24.23,66900.0,19.7197,19.7769,19.6789,19.7769,66900.0
2013-02-12 11:30:00,24.24,24.3,24.21,24.21,66600.0,19.785,19.834,19.7605,19.7605,66600.0
2013-02-12 11:40:00,24.2,24.21,24.05,24.09,81600.0,19.7524,19.7605,19.6299,19.6626,81600.0
2013-02-12 11:50:00,24.09,24.12,24.08,24.09,84900.0,19.6626,19.6871,19.6544,19.6626,84900.0
2013-02-12 12:00:00,24.09,24.11,24.04,24.05,74100.0,19.6626,19.6789,19.6218,19.6299,74100.0
2013-02-12 12:10:00,24.06,24.08,24.05,24.08,38400.0,19.6381,19.6544,19.6299,19.6544,38400.0
2013-02-12 12:20:00,24.08,24.15,24.07,24.15,27500.0,19.6544,19.7116,19.6463,19.7116,27500.0
2013-02-12 12:30:00,24.15,24.16,24.13,24.15,49500.0,19.7116,19.7197,19.6952,19.7116,49500.0
2013-02-12 12:40:00,24.15,24.21,24.13,24.2,175600.0,19.7116,19.7605,19.6952,19.7524,175600.0
2013-02-12 12:50:00,24.19,24.2,24.16,24.2,25100.0,19.7442,19.7524,19.7197,19.7524,25100.0
2013-02-12 13:00:00,24.2,24.21,24.17,24.17,73500.0,19.7524,19.7605,19.7279,19.7279,73500.0
2013-02-12 13:10:00,24.17,24.2,24.17,24.2,25600.0,19.7279,19.7524,19.7279,19.7524,25600.0
2013-02-12 13:20:00,24.2,24.21,24.18,24.2,29900.0,19.7524,19.7605,19.736,19.7524,29900.0
2013-02-12 13:30:00,24.2,24.2,24.16,24.17,59400.0,19.7524,19.7524,19.7197,19.7279,59400.0
2013-02-12 13:40:00,24.17,24.17,24.13,24.13,19800.0,19.7279,19.7279,19.6952,19.6952,19800.0
2013-02-12 13:50:00,24.12,24.13,24.08,24.13,41100.0,19.6871,19.6952,19.6544,19.6952,41100.0
2013-02-12 14:00:00,24.13,24.17,24.11,24.17,129800.0,19.6952,19.7279,19.6789,19.7279,129800.0
2013-02-12 14:10:00,24.17,24.17,24.11,24.12,53900.0,19.7279,19.7279,19.6789,19.6871,53900.0
2013-02-12 14:20:00,24.12,24.14,24.09,24.09,31800.0,19.6871,19.7034,19.6626,19.6626,31800.0
2013-02-12 14:30:00,24.09,24.11,24.06,24.11,61800.0,19.6626,19.6789,19.6381,19.6789,61800.0
2013-02-12 14:40:00,24.11,24.11,24.08,24.1,61600.0,19.6789,19.6789,19.6544,19.6708,61600.0
2013-02-12 14:50:00,24.09,24.1,24.09,24.09,15400.0,19.6626,19.6708,19.6626,19.6626,15400.0
2013-02-12 15:00:00,24.08,24.09,24.04,24.05,142400.0,19.6544,19.6626,19.6218,19.6299,142400.0
2013-02-12 15:10:00,24.05,24.06,24.04,24.05,55700.0,19.6299,19.6381,19.6218,19.6299,55700.0
2013-02-12 15:20:00,24.05,24.06,24.03,24.05,62200.0,19.6299,19.6381,19.6136,19.6299,62200.0
2013-02-12 15:30:00,24.05,24.17,24.05,24.14,74200.0,19.6299,19.7279,19.6299,19.7034,74200.0
2013-02-12 15:40:00,24.15,24.17,24.12,24.13,94700.0,19.7116,19.7279,19.6871,19.6952,94700.0
2013-02-12 15:50:00,24.13,24.2,24.13,24.2,237900.0,19.6952,19.7524,19.6952,19.7524,237900.0
2013-02-13 09:30:00,24.21,24.4,24.18,24.35,118600.0,19.7605,19.9156,19.736,19.8748,118600.0
2013-02-13 09:40:00,24.35,24.36,24.27,24.28,51300.0,19.8748,19.883,19.8095,19.8177,51300.0
2013-02-13 09:50:00,24.27,24.37,24.23,24.35,75900.0,19.8095,19.8911,19.7769,19.8748,75900.0
2013-02-13 10:00:00,24.35,24.37,24.32,24.35,43100.0,19.8748,19.8911,19.8503,19.8748,43100.0
2013-02-13 10:10:00,24.35,24.4,24.33,24.39,121300.0,19.8748,19.9156,19.8585,19.9075,121300.0
2013-02-13 10:20:00,24.39,24.42,24.35,24.36,53300.0,19.9075,19.9319,19.8748,19.883,53300.0
2013-02-13 10:30:00,24.36,24.38,24.32,24.33,47400.0,19.883,19.8993,19.8503,19.8585,47400.0
2013-02-13 10:40:00,24.31,24.42,24.31,24.41,71200.0,19.8422,19.9319,19.8422,19.9238,71200.0
2013-02-13 10:50:00,24.41,24.5,24.4,24.48,142600.0,19.9238,19.9972,19.9156,19.9809,142600.0
2013-02-13 11:00:00,24.47,24.48,24.37,24.4,118500.0,19.9728,19.9809,19.8911,19.9156,118500.0
2013-02-13 11:10:00,24.4,24.42,24.26,24.28,67100.0,19.9156,19.9319,19.8013,19.8177,67100.0
2013-02-13 11:20:00,24.27,24.29,24.2,24.23,78200.0,19.8095,19.8258,19.7524,19.7769,78200.0
2013-02-13 11:30:00,24.23,24.28,24.23,24.25,75000.0,19.7769,19.8177,19.7769,19.7932,75000.0
2013-02-13 11:40:00,24.24,24.26,24.16,24.16,101100.0,19.785,19.8013,19.7197,19.7197,101100.0
2013-02-13 11:50:00,24.16,24.19,24.12,24.15,45600.0,19.7197,19.7442,19.6871,19.7116,45600.0
2013-02-13 12:00:00,24.15,24.15,24.1,24.12,26000.0,19.7116,19.7116,19.6708,19.6871,26000.0
2013-02-13 12:10:00,24.12,24.21,24.12,24.2,53100.0,19.6871,19.7605,19.6871,19.7524,53100.0
2013-02-13 12:20:00,24.21,24.21,24.11,24.13,77600.0,19.7605,19.7605,19.6789,19.6952,77600.0
2013-02-13 12:30:00,24.14,24.2,24.1,24.19,46500.0,19.7034,19.7524,19.6708,19.7442,46500.0
2013-02-13 12:40:00,24.18,24.29,24.17,24.28,67500.0,19.736,19.8258,19.7279,19.8177,67500.0
2013-02-13 12:50:00,24.27,24.28,24.2,24.2,30700.0,19.8095,19.8177,19.7524,19.7524,30700.0
2013-02-13 13:00:00,24.2,24.23,24.2,24.23,25700.0,19.7524,19.7769,19.7524,19.7769,25700.0
2013-02-13 13:10:00,24.23,24.23,24.2,24.21,18900.0,19.7769,19.7769,19.7524,19.7605,18900.0
2013-02-13 13:20:00,24.21,24.21,24.18,24.21,19800.0,19.7605,19.7605,19.736,19.7605,19800.0
2013-02-13 13:30:00,24.2,24.28,24.18,24.27,86100.0,19.7524,19.8177,19.736,19.8095,86100.0
2013-02-13 13:40:00,24.26,24.27,24.26,24.26,6400.0,19.8013,19.8095,19.8013,19.8013,6400.0
2013-02-13 13:50:00,24.26,24.26,24.2,24.2,18300.0,19.8013,19.8013,19.7524,19.7524,18300.0
2013-02-13 14:00:00,24.2,24.21,24.16,24.17,35500.0,19.7524,19.7605,19.7197,19.7279,35500.0
2013-02-13 14:10:00,24.16,24.17,24.11,24.12,38600.0,19.7197,19.7279,19.6789,19.6871,38600.0
2013-02-13 14:20:00,24.12,24.14,24.11,24.14,33800.0,19.6871,19.7034,19.6789,19.7034,33800.0
2013-02-13 14:30:00,24.13,24.14,24.06,24.12,68600.0,19.6952,19.7034,19.6381,19.6871,68600.0
2013-02-13 14:40:00,24.12,24.16,24.11,24.16,33000.0,19.6871,19.7197,19.6789,19.7197,33000.0
2013-02-13 14:50:00,24.16,24.21,24.15,24.21,42100.0,19.7197,19.7605,19.7116,19.7605,42100.0
2013-02-13 15:00:00,24.2,24.23,24.18,24.2,173800.0,19.7524,19.7769,19.736,19.7524,173800.0
2013-02-13 15:10:00,24.2,24.21,24.19,24.21,29700.0,19.7524,19.7605,19.7442,19.7605,29700.0
2013-02-13 15:20:00,24.21,24.25,24.21,24.21,45600.0,19.7605,19.7932,19.7605,19.7605,45600.0
2013-02-13 15:30:00,24.21,24.22,24.19,24.21,57900.0,19.7605,19.7687,19.7442,19.7605,57900.0
2013-02-13 15:40:00,24.21,24.26,24.2,24.24,111200.0,19.7605,19.8013,19.7524,19.785,111200.0
2013-02-13 15:50:00,24.23,24.3,24.23,24.3,141500.0,19.7769,19.834,19.7769,19.834,141500.0
2013-02-14 09:30:00,24.12,24.3,24.1,24.25,43200.0,19.6871,19.834,19.6708,19.7932,43200.0
2013-02-14 09:40:00,24.27,24.29,24.22,24.28,51200.0,19.8095,19.8258,19.7687,19.8177,51200.0
2013-02-14 09:50:00,24.29,24.35,24.26,24.35,80700.0,19.8258,19.8748,19.8013,19.8748,80700.0
2013-02-14 10:00:00,24.34,24.95,24.34,24.38,64200.0,19.8666,20.3645,19.8666,19.8993,64200.0
2013-02-14 10:10:00,24.39,24.41,24.39,24.4,65700.0,19.9075,19.9238,19.9075,19.9156,65700.0
2013-02-14 10:20:00,24.4,24.4,24.3,24.35,32200.0,19.9156,19.9156,19.834,19.8748,32200.0
2013-02-14 10:30:00,24.35,24.38,24.34,24.38,26200.0,19.8748,19.8993,19.8666,19.8993,26200.0
2013-02-14 10:40:00,24.38,24.43,24.35,24.42,182500.0,19.8993,19.9401,19.8748,19.9319,182500.0
2013-02-14 10:50:00,24.43,24.49,24.4,24.48,185300.0,19.9401,19.9891,19.9156,19.9809,185300.0
2013-02-14 11:00:00,24.48,24.5,24.46,24.48,37900.0,19.9809,19.9972,19.9646,19.9809,37900.0
2013-02-14 11:10:00,24.48,24.48,24.42,24.48,66100.0,19.9809,19.9809,19.9319,19.9809,66100.0
2013-02-14 11:20:00,24.48,24.5,24.47,24.49,43400.0,19.9809,19.9972,19.9728,19.9891,43400.0
2013-02-14 11:30:00,24.5,24.57,24.49,24.56,91400.0,19.9972,20.0544,19.9891,20.0462,91400.0
2013-02-14 11:40:00,24.55,24.63,24.55,24.62,81700.0,20.038,20.1033,20.038,20.0952,81700.0
2013-02-14 11:50:00,24.63,24.72,24.63,24.71,110600.0,20.1033,20.1768,20.1033,20.1686,110600.0
2013-02-14 12:00:00,24.7,24.8,24.69,24.8,132900.0,20.1605,20.2421,20.1523,20.2421,132900.0
2013-02-14 12:10:00,24.8,24.9,24.77,24.89,142500.0,20.2421,20.3237,20.2176,20.3156,142500.0
2013-02-14 12:20:00,24.89,24.98,24.74,24.75,251100.0,20.3156,20.389,20.1931,20.2013,251100.0
2013-02-14 12:30:00,24.74,24.77,24.68,24.77,74600.0,20.1931,20.2176,20.1442,20.2176,74600.0
2013-02-14 12:40:00,24.76,24.84,24.76,24.82,128700.0,20.2095,20.2748,20.2095,20.2584,128700.0
2013-02-14 12:50:00,24.81,24.9,24.8,24.89,114400.0,20.2503,20.3237,20.2421,20.3156,114400.0
2013-02-14 13:00:00,24.89,24.95,24.89,24.95,115500.0,20.3156,20.3645,20.3156,20.3645,115500.0
2013-02-14 13:10:00,24.95,25.04,24.87,24.91,251200.0,20.3645,20.438,20.2992,20.3319,251200.0
2013-02-14 13:20:00,24.91,24.95,24.85,24.91,97800.0,20.3319,20.3645,20.2829,20.3319,97800.0
2013-02-14 13:30:00,24.91,24.93,24.85,24.85,51900.0,20.3319,20.3482,20.2829,20.2829,51900.0
2013-02-14 13:40:00,24.85,24.89,24.85,24.87,58600.0,20.2829,20.3156,20.2829,20.2992,58600.0
2013-02-14 13:50:00,24.87,24.94,24.87,24.9,62500.0,20.2992,20.3564,20.2992,20.3237,62500.0
2013-02-14 14:00:00,24.9,24.96,24.87,24.89,134700.0,20.3237,20.3727,20.2992,20.3156,134700.0
2013-02-14 14:10:00,24.89,24.96,24.88,24.96,108500.0,20.3156,20.3727,20.3074,20.3727,108500.0
2013-02-14 14:20:00,24.95,25.01,24.94,24.97,92700.0,20.3645,20.4135,20.3564,20.3809,92700.0
2013-02-14 14:30:00,24.96,24.98,24.93,24.95,55800.0,20.3727,20.389,20.3482,20.3645,55800.0
2013-02-14 14:40:00,24.94,24.97,24.93,24.95,55900.0,20.3564,20.3809,20.3482,20.3645,55900.0
2013-02-14 14:50:00,24.96,24.99,24.95,24.98,81500.0,20.3727,20.3972,20.3645,20.389,81500.0
2013-02-14 15:00:00,24.98,24.99,24.95,24.96,129700.0,20.389,20.3972,20.3645,20.3727,129700.0
2013-02-14 15:10:00,24.97,25.01,24.93,24.93,121600.0,20.3809,20.4135,20.3482,20.3482,121600.0
2013-02-14 15:20:00,24.93,24.94,24.86,24.9,131900.0,20.3482,20.3564,20.2911,20.3237,131900.0
2013-02-14 15:30:00,24.91,24.98,24.9,24.95,158900.0,20.3319,20.389,20.3237,20.3645,158900.0
2013-02-14 15:40:00,24.95,24.97,24.93,24.96,180800.0,20.3645,20.3809,20.3482,20.3727,180800.0
2013-02-14 15:50:00,24.96,24.98,24.94,24.98,340200.0,20.3727,20.389,20.3564,20.389,340200.0
2013-02-15 09:30:00,24.95,25.0,24.78,24.95,170800.0,20.3645,20.4053,20.2258,20.3645,170800.0
2013-02-15 09:40:00,24.95,24.99,24.87,24.89,83100.0,20.3645,20.3972,20.2992,20.3156,83100.0
2013-02-15 09:50:00,24.87,24.93,24.84,24.91,56900.0,20.2992,20.3482,20.2748,20.3319,56900.0
2013-02-15 10:00:00,24.91,24.93,24.79,24.81,85600.0,20.3319,20.3482,20.2339,20.2503,85600.0
2013-02-15 10:10:00,24.82,24.83,24.71,24.75,67000.0,20.2584,20.2666,20.1686,20.2013,67000.0
2013-02-15 10:20:00,24.75,24.75,24.68,24.71,106100.0,20.2013,20.2013,20.1442,20.1686,106100.0
2013-02-15 10:30:00,24.7,24.71,24.55,24.59,85000.0,20.1605,20.1686,20.038,20.0707,85000.0
2013-02-15 10:40:00,24.59,24.68,24.59,24.67,69100.0,20.0707,20.1442,20.0707,20.136,69100.0
2013-02-15 10:50:00,24.68,24.7,24.67,24.69,37800.0,20.1442,20.1605,20.136,20.1523,37800.0
2013-02-15 11:00:00,24.7,24.7,24.65,24.69,47400.0,20.1605,20.1605,20.1197,20.1523,47400.0
2013-02-15 11:10:00,24.68,24.7,24.64,24.66,56300.0,20.1442,20.1605,20.1115,20.1278,56300.0
2013-02-15 11:20:00,24.66,24.71,24.64,24.7,39800.0,20.1278,20.1686,20.1115,20.1605,39800.0
2013-02-15 11:30:00,24.7,24.71,24.7,24.71,26900.0,20.1605,20.1686,20.1605,20.1686,26900.0
2013-02-15 11:40:00,24.71,24.71,24.68,24.69,60200.0,20.1686,20.1686,20.1442,20.1523,60200.0
2013-02-15 11:50:00,24.7,24.7,24.69,24.7,12300.0,20.1605,20.1605,20.1523,20.1605,12300.0
2013-02-15 12:00:00,24.7,24.71,24.69,24.7,58400.0,20.1605,20.1686,20.1523,20.1605,58400.0
2013-02-15 12:10:00,24.7,24.7,24.64,24.66,107700.0,20.1605,20.1605,20.1115,20.1278,107700.0
2013-02-15 12:20:00,24.66,24.72,24.64,24.72,80500.0,20.1278,20.1768,20.1115,20.1768,80500.0
2013-02-15 12:30:00,24.71,24.74,24.7,24.71,30000.0,20.1686,20.1931,20.1605,20.1686,30000.0
2013-02-15 12:40:00,24.7,24.7,24.69,24.7,14400.0,20.1605,20.1605,20.1523,20.1605,14400.0
2013-02-15 12:50:00,24.7,24.72,24.69,24.71,41100.0,20.1605,20.1768,20.1523,20.1686,41100.0
2013-02-15 13:00:00,24.7,24.71,24.69,24.7,32300.0,20.1605,20.1686,20.1523,20.1605,32300.0
2013-02-15 13:10:00,24.7,24.71,24.69,24.7,27200.0,20.1605,20.1686,20.1523,20.1605,27200.0
2013-02-15 13:20:00,24.7,24.7,24.64,24.66,165700.0,20.1605,20.1605,20.1115,20.1278,165700.0
2013-02-15 13:30:00,24.65,24.72,24.65,24.72,36600.0,20.1197,20.1768,20.1197,20.1768,36600.0
2013-02-15 13:40:00,24.72,24.72,24.69,24.71,12500.0,20.1768,20.1768,20.1523,20.1686,12500.0
2013-02-15 13:50:00,24.71,24.76,24.71,24.74,23100.0,20.1686,20.2095,20.1686,20.1931,23100.0
2013-02-15 14:00:00,24.74,24.75,24.7,24.72,42200.0,20.1931,20.2013,20.1605,20.1768,42200.0
2013-02-15 14:10:00,24.73,24.8,24.71,24.72,63400.0,20.185,20.2421,20.1686,20.1768,63400.0
2013-02-15 14:20:00,24.72,24.75,24.65,24.66,56100.0,20.1768,20.2013,20.1197,20.1278,56100.0
2013-02-15 14:30:00,24.65,24.67,24.64,24.66,76100.0,20.1197,20.136,20.1115,20.1278,76100.0
2013-02-15 14:40:00,24.67,24.67,24.54,24.54,48200.0,20.136,20.136,20.0299,20.0299,48200.0
2013-02-15 14:50:00,24.55,24.55,24.49,24.5,102000.0,20.038,20.038,19.9891,19.9972,102000.0
2013-02-15 15:00:00,24.5,24.51,24.41,24.44,182400.0,19.9972,20.0054,19.9238,19.9483,182400.0
2013-02-15 15:10:00,24.44,24.46,24.39,24.45,94100.0,19.9483,19.9646,19.9075,19.9564,94100.0
2013-02-15 15:20:00,24.45,24.5,24.44,24.5,94500.0,19.9564,19.9972,19.9483,19.9972,94500.0
2013-02-15 15:30:00,24.49,24.58,24.49,24.58,88300.0,19.9891,20.0625,19.9891,20.0625,88300.0
2013-02-15 15:40:00,24.58,24.58,24.5,24.5,111100.0,20.0625,20.0625,19.9972,19.9972,111100.0
2013-02-15 15:50:00,24.5,24.52,24.49,24.51,156700.0,19.9972,20.0136,19.9891,20.0054,156700.0
2013-02-19 09:30:00,24.75,24.87,24.59,24.87,210400.0,20.2013,20.2992,20.0707,20.2992,210400.0
2013-02-19 09:40:00,24.87,25.05,24.86,25.02,114500.0,20.2992,20.4462,20.2911,20.4217,114500.0
2013-02-19 09:50:00,25.04,25.1,24.99,24.99,92100.0,20.438,20.487,20.3972,20.3972,92100.0
2013-02-19 10:00:00,25.0,25.0,24.87,24.93,57800.0,20.4053,20.4053,20.2992,20.3482,57800.0
2013-02-19 10:10:00,24.92,24.93,24.73,24.75,75800.0,20.34,20.3482,20.185,20.2013,75800.0
2013-02-19 10:20:00,24.75,24.78,24.66,24.67,50600.0,20.2013,20.2258,20.1278,20.136,50600.0
2013-02-19 10:30:00,24.67,24.7,24.56,24.59,89900.0,20.136,20.1605,20.0462,20.0707,89900.0
2013-02-19 10:40:00,24.6,24.6,24.52,24.57,91800.0,20.0789,20.0789,20.0136,20.0544,91800.0
2013-02-19 10:50:00,24.57,24.63,24.52,24.61,94300.0,20.0544,20.1033,20.0136,20.087,94300.0
2013-02-19 11:00:00,24.61,24.66,24.57,24.61,68800.0,20.087,20.1278,20.0544,20.087,68800.0
2013-02-19 11:10:00,24.6,24.63,24.6,24.63,9200.0,20.0789,20.1033,20.0789,20.1033,9200.0
2013-02-19 11:20:00,24.62,24.65,24.6,24.65,28000.0,20.0952,20.1197,20.0789,20.1197,28000.0
2013-02-19 11:30:00,24.66,24.67,24.59,24.65,69000.0,20.1278,20.136,20.0707,20.1197,69000.0
2013-02-19 11:40:00,24.65,24.65,24.59,24.59,23200.0,20.1197,20.1197,20.0707,20.0707,23200.0
2013-02-19 11:50:00,24.58,24.6,24.55,24.57,30500.0,20.0625,20.0789,20.038,20.0544,30500.0
2013-02-19 12:00:00,24.56,24.57,24.51,24.52,33600.0,20.0462,20.0544,20.0054,20.0136,33600.0
2013-02-19 12:10:00,24.51,24.54,24.5,24.54,64500.0,20.0054,20.0299,19.9972,20.0299,64500.0
2013-02-19 12:20:00,24.54,24.57,24.53,24.54,31700.0,20.0299,20.0544,20.0217,20.0299,31700.0
2013-02-19 12:30:00,24.54,24.61,24.54,24.61,72100.0,20.0299,20.087,20.0299,20.087,72100.0
2013-02-19 12:40:00,24.61,24.66,24.6,24.65,33600.0,20.087,20.1278,20.0789,20.1197,33600.0
2013-02-19 12:50:00,24.65,24.73,24.64,24.72,64200.0,20.1197,20.185,20.1115,20.1768,64200.0
2013-02-19 13:00:00,24.71,24.72,24.64,24.64,61200.0,20.1686,20.1768,20.1115,20.1115,61200.0
2013-02-19 13:10:00,24.64,24.64,24.59,24.61,35200.0,20.1115,20.1115,20.0707,20.087,35200.0
2013-02-19 13:20:00,24.62,24.64,24.61,24.61,17200.0,20.0952,20.1115,20.087,20.087,17200.0
2013-02-19 13:30:00,24.62,24.64,24.62,24.63,15000.0,20.0952,20.1115,20.0952,20.1033,15000.0
2013-02-19 13:40:00,24.62,24.63,24.58,24.58,16700.0,20.0952,20.1033,20.0625,20.0625,16700.0
2013-02-19 13:50:00,24.58,24.6,24.57,24.59,30300.0,20.0625,20.0789,20.0544,20.0707,30300.0
2013-02-19 14:00:00,24.58,24.6,24.58,24.58,15000.0,20.0625,20.0789,20.0625,20.0625,15000.0
2013-02-19 14:10:00,24.58,24.59,24.54,24.55,30600.0,20.0625,20.0707,20.0299,20.038,30600.0
2013-02-19 14:20:00,24.54,24.55,24.5,24.51,58200.0,20.0299,20.038,19.9972,20.0054,58200.0
2013-02-19 14:30:00,24.51,24.54,24.5,24.52,35800.0,20.0054,20.0299,19.9972,20.0136,35800.0
2013-02-19 14:40:00,24.52,24.53,24.51,24.51,29400.0,20.0136,20.0217,20.0054,20.0054,29400.0
2013-02-19 14:50:00,24.52,24.52,24.5,24.51,58900.0,20.0136,20.0136,19.9972,20.0054,58900.0
2013-02-19 15:00:00,24.51,24.52,24.5,24.51,15600.0,20.0054,20.0136,19.9972,20.0054,15600.0
2013-02-19 15:10:00,24.51,24.52,24.5,24.5,45500.0,20.0054,20.0136,19.9972,19.9972,45500.0
2013-02-19 15:20:00,24.5,24.51,24.5,24.5,28600.0,19.9972,20.0054,19.9972,19.9972,28600.0
2013-02-19 15:30:00,24.5,24.51,24.48,24.5,129200.0,19.9972,20.0054,19.9809,19.9972,129200.0
2013-02-19 15:40:00,24.5,24.56,24.5,24.56,62600.0,19.9972,20.0462,19.9972,20.0462,62600.0
2013-02-19 15:50:00,24.56,24.57,24.51,24.54,204700.0,20.0462,20.0544,20.0054,20.0299,204700.0
2013-02-20 09:30:00,24.54,24.57,24.39,24.44,76400.0,20.0299,20.0544,19.9075,19.9483,76400.0
2013-02-20 09:40:00,24.44,24.5,24.31,24.5,80300.0,19.9483,19.9972,19.8422,19.9972,80300.0
2013-02-20 09:50:00,24.49,24.5,24.35,24.36,30900.0,19.9891,19.9972,19.8748,19.883,30900.0
2013-02-20 10:00:00,24.36,24.4,24.18,24.2,102700.0,19.883,19.9156,19.736,19.7524,102700.0
2013-02-20 10:10:00,24.2,24.26,24.2,24.24,95600.0,19.7524,19.8013,19.7524,19.785,95600.0
2013-02-20 10:20:00,24.22,24.33,24.2,24.32,127900.0,19.7687,19.8585,19.7524,19.8503,127900.0
2013-02-20 10:30:00,24.31,24.4,24.3,24.4,96700.0,19.8422,19.9156,19.834,19.9156,96700.0
2013-02-20 10:40:00,24.39,24.44,24.38,24.38,85400.0,19.9075,19.9483,19.8993,19.8993,85400.0
2013-02-20 10:50:00,24.38,24.41,24.27,24.27,351900.0,19.8993,19.9238,19.8095,19.8095,351900.0
2013-02-20 11:00:00,24.26,24.29,24.2,24.21,109500.0,19.8013,19.8258,19.7524,19.7605,109500.0
2013-02-20 11:10:00,24.22,24.22,24.16,24.2,93200.0,19.7687,19.7687,19.7197,19.7524,93200.0
2013-02-20 11:20:00,24.2,24.27,24.19,24.19,109500.0,19.7524,19.8095,19.7442,19.7442,109500.0
2013-02-20 11:30:00,24.19,24.25,24.14,24.17,123000.0,19.7442,19.7932,19.7034,19.7279,123000.0
2013-02-20 11:40:00,24.16,24.18,24.13,24.17,50500.0,19.7197,19.736,19.6952,19.7279,50500.0
2013-02-20 11:50:00,24.18,24.2,24.14,24.18,19400.0,19.736,19.7524,19.7034,19.736,19400.0
2013-02-20 12:00:00,24.18,24.2,24.16,24.18,21700.0,19.736,19.7524,19.7197,19.736,21700.0
2013-02-20 12:10:00,24.18,24.2,24.17,24.19,22600.0,19.736,19.7524,19.7279,19.7442,22600.0
2013-02-20 12:20:00,24.19,24.23,24.19,24.22,53800.0,19.7442,19.7769,19.7442,19.7687,53800.0
2013-02-20 12:30:00,24.23,24.26,24.21,24.24,102300.0,19.7769,19.8013,19.7605,19.785,102300.0
2013-02-20 12:40:00,24.24,24.24,24.18,24.19,46000.0,19.785,19.785,19.736,19.7442,46000.0
2013-02-20 12:50:00,24.18,24.18,24.12,24.14,75200.0,19.736,19.736,19.6871,19.7034,75200.0
2013-02-20 13:00:00,24.14,24.14,24.1,24.11,47400.0,19.7034,19.7034,19.6708,19.6789,47400.0
2013-02-20 13:10:00,24.12,24.15,24.08,24.12,78600.0,19.6871,19.7116,19.6544,19.6871,78600.0
2013-02-20 13:20:00,24.12,24.14,24.08,24.08,30100.0,19.6871,19.7034,19.6544,19.6544,30100.0
2013-02-20 13:30:00,24.09,24.1,24.07,24.08,11600.0,19.6626,19.6708,19.6463,19.6544,11600.0
2013-02-20 13:40:00,24.08,24.08,24.03,24.03,40300.0,19.6544,19.6544,19.6136,19.6136,40300.0
2013-02-20 13:50:00,24.04,24.04,24.0,24.01,35800.0,19.6218,19.6218,19.5891,19.5973,35800.0
2013-02-20 14:00:00,24.0,24.09,23.94,24.08,73600.0,19.5891,19.6626,19.5402,19.6544,73600.0
2013-02-20 14:10:00,24.08,24.1,24.02,24.07,58900.0,19.6544,19.6708,19.6055,19.6463,58900.0
2013-02-20 14:20:00,24.07,24.08,24.02,24.02,56300.0,19.6463,19.6544,19.6055,19.6055,56300.0
2013-02-20 14:30:00,24.02,24.05,24.01,24.05,108900.0,19.6055,19.6299,19.5973,19.6299,108900.0
2013-02-20 14:40:00,24.05,24.06,23.9,23.92,76400.0,19.6299,19.6381,19.5075,19.5238,76400.0
2013-02-20 14:50:00,23.92,23.92,23.82,23.85,101200.0,19.5238,19.5238,19.4422,19.4667,101200.0
2013-02-20 15:00:00,23.84,23.86,23.75,23.81,150200.0,19.4585,19.4749,19.3851,19.4341,150200.0
2013-02-20 15:10:00,23.81,23.81,23.75,23.75,94500.0,19.4341,19.4341,19.3851,19.3851,94500.0
2013-02-20 15:20:00,23.75,23.79,23.74,23.78,120200.0,19.3851,19.4177,19.3769,19.4096,120200.0
2013-02-20 15:30:00,23.78,23.78,23.72,23.76,92900.0,19.4096,19.4096,19.3606,19.3932,92900.0
2013-02-20 15:40:00,23.76,23.76,23.7,23.71,128700.0,19.3932,19.3932,19.3443,19.3524,128700.0
2013-02-20 15:50:00,23.71,23.72,23.57,23.62,393600.0,19.3524,19.3606,19.2382,19.279,393600.0
2013-02-21 09:30:00,23.4,23.48,21.94,22.2,877900.0,19.0994,19.1647,17.9077,18.1199,877900.0
2013-02-21 09:40:00,22.23,22.32,21.06,21.56,2216600.0,18.1444,18.2179,17.1895,17.5976,2216600.0
2013-02-21 09:50:00,21.56,21.64,21.3,21.52,1357900.0,17.5976,17.6629,17.3854,17.5649,1357900.0
2013-02-21 10:00:00,21.51,21.69,21.44,21.53,1145600.0,17.5568,17.7037,17.4996,17.5731,1145600.0
2013-02-21 10:10:00,21.53,21.68,21.27,21.28,784500.0,17.5731,17.6955,17.3609,17.369,784500.0
2013-02-21 10:20:00,21.28,21.28,20.9,21.11,1097200.0,17.369,17.369,17.0589,17.2303,1097200.0
2013-02-21 10:30:00,21.12,22.19,20.9,20.91,456600.0,17.2384,18.1118,17.0589,17.067,456600.0
2013-02-21 10:40:00,20.9,21.07,20.7,21.04,1154500.0,17.0589,17.1976,16.8956,17.1731,1154500.0
2013-02-21 10:50:00,21.05,21.05,20.85,21.02,534500.0,17.1813,17.1813,17.0181,17.1568,534500.0
2013-02-21 11:00:00,21.02,21.13,20.94,21.08,410300.0,17.1568,17.2466,17.0915,17.2058,410300.0
2013-02-21 11:10:00,21.09,21.1,20.93,21.0,333800.0,17.2139,17.2221,17.0834,17.1405,333800.0
2013-02-21 11:20:00,21.0,21.1,20.95,21.05,284700.0,17.1405,17.2221,17.0997,17.1813,284700.0
2013-02-21 11:30:00,21.05,21.05,20.87,20.97,298400.0,17.1813,17.1813,17.0344,17.116,298400.0
2013-02-21 11:40:00,20.97,21.03,20.86,20.87,289200.0,17.116,17.165,17.0262,17.0344,289200.0
2013-02-21 11:50:00,20.88,20.89,20.71,20.71,413000.0,17.0425,17.0507,16.9038,16.9038,413000.0
2013-02-21 12:00:00,20.71,20.71,20.61,20.64,512900.0,16.9038,16.9038,16.8222,16.8467,512900.0
2013-02-21 12:10:00,20.63,20.64,20.52,20.53,231800.0,16.8385,16.8467,16.7487,16.7569,231800.0
2013-02-21 12:20:00,20.52,20.53,20.4,20.49,546200.0,16.7487,16.7569,16.6508,16.7242,546200.0
2013-02-21 12:30:00,20.48,20.58,20.42,20.57,418200.0,16.7161,16.7977,16.6671,16.7895,418200.0
2013-02-21 12:40:00,20.58,20.64,20.52,20.61,191100.0,16.7977,16.8467,16.7487,16.8222,191100.0
2013-02-21 12:50:00,20.61,20.75,20.6,20.73,170500.0,16.8222,16.9364,16.814,16.9201,170500.0
2013-02-21 13:00:00,20.72,20.76,20.66,20.66,244000.0,16.912,16.9446,16.863,16.863,244000.0
2013-02-21 13:10:00,20.67,20.68,20.58,20.59,312900.0,16.8711,16.8793,16.7977,16.8058,312900.0
2013-02-21 13:20:00,20.59,20.6,20.56,20.57,166400.0,16.8058,16.814,16.7814,16.7895,166400.0
2013-02-21 13:30:00,20.57,20.68,20.57,20.68,213800.0,16.7895,16.8793,16.7895,16.8793,213800.0
2013-02-21 13:40:00,20.68,20.72,20.6,20.65,158800.0,16.8793,16.912,16.814,16.8548,158800.0
2013-02-21 13:50:00,20.65,20.83,20.6,20.82,252800.0,16.8548,17.0017,16.814,16.9936,252800.0
2013-02-21 14:00:00,20.82,20.82,20.71,20.74,296500.0,16.9936,16.9936,16.9038,16.9283,296500.0
2013-02-21 14:10:00,20.75,20.8,20.73,20.76,246400.0,16.9364,16.9772,16.9201,16.9446,246400.0
2013-02-21 14:20:00,20.76,20.82,20.68,20.74,186700.0,16.9446,16.9936,16.8793,16.9283,186700.0
2013-02-21 14:30:00,20.74,20.94,20.73,20.94,280000.0,16.9283,17.0915,16.9201,17.0915,280000.0
2013-02-21 14:40:00,20.94,20.94,20.82,20.87,234000.0,17.0915,17.0915,16.9936,17.0344,234000.0
2013-02-21 14:50:00,20.87,21.0,20.84,21.0,230600.0,17.0344,17.1405,17.0099,17.1405,230600.0
2013-02-21 15:00:00,21.0,21.24,20.99,21.17,513600.0,17.1405,17.3364,17.1323,17.2792,513600.0
2013-02-21 15:10:00,21.17,21.24,21.02,21.03,339200.0,17.2792,17.3364,17.1568,17.165,339200.0
2013-02-21 15:20:00,21.02,21.16,20.98,21.16,368100.0,17.1568,17.2711,17.1242,17.2711,368100.0
2013-02-21 15:30:00,21.16,21.26,21.14,21.22,488700.0,17.2711,17.3527,17.2548,17.3201,488700.0
2013-02-21 15:40:00,21.22,21.3,21.15,21.23,610100.0,17.3201,17.3854,17.2629,17.3282,610100.0
2013-02-21 15:50:00,21.23,21.25,21.13,21.16,840800.0,17.3282,17.3445,17.2466,17.2711,840800.0
2013-02-22 09:30:00,21.6,22.18,21.6,22.14,1121000.0,17.6302,18.1036,17.6302,18.071,1121000.0
2013-02-22 09:40:00,22.16,22.34,22.09,22.25,974100.0,18.0873,18.2342,18.0302,18.1608,974100.0
2013-02-22 09:50:00,22.24,22.25,22.0,22.08,558300.0,18.1526,18.1608,17.9567,18.022,558300.0
2013-02-22 10:00:00,22.07,22.16,22.05,22.09,530600.0,18.0138,18.0873,17.9975,18.0302,530600.0
2013-02-22 10:10:00,22.07,22.07,21.96,22.03,392700.0,18.0138,18.0138,17.9241,17.9812,392700.0
2013-02-22 10:20:00,22.03,22.07,21.91,21.95,454200.0,17.9812,18.0138,17.8832,17.9159,454200.0
2013-02-22 10:30:00,21.95,21.96,21.82,21.83,378100.0,17.9159,17.9241,17.8098,17.8179,378100.0
2013-02-22 10:40:00,21.84,22.0,21.83,21.96,223900.0,17.8261,17.9567,17.8179,17.9241,223900.0
2013-02-22 10:50:00,21.96,22.05,21.95,22.02,149500.0,17.9241,17.9975,17.9159,17.973,149500.0
2013-02-22 11:00:00,22.02,22.03,21.96,21.98,113400.0,17.973,17.9812,17.9241,17.9404,113400.0
2013-02-22 11:10:00,21.98,21.98,21.86,21.88,95000.0,17.9404,17.9404,17.8424,17.8588,95000.0
2013-02-22 11:20:00,21.87,21.87,21.76,21.77,213800.0,17.8506,17.8506,17.7608,17.769,213800.0
2013-02-22 11:30:00,21.77,21.86,21.75,21.81,146500.0,17.769,17.8424,17.7527,17.8016,146500.0
2013-02-22 11:40:00,21.82,21.82,21.74,21.76,90100.0,17.8098,17.8098,17.7445,17.7608,90100.0
2013-02-22 11:50:00,21.76,21.87,21.75,21.86,94700.0,17.7608,17.8506,17.7527,17.8424,94700.0
2013-02-22 12:00:00,21.86,21.91,21.84,21.91,303100.0,17.8424,17.8832,17.8261,17.8832,303100.0
2013-02-22 12:10:00,21.91,21.94,21.76,21.76,43700.0,17.8832,17.9077,17.7608,17.7608,43700.0
2013-02-22 12:20:00,21.76,21.82,21.72,21.74,84100.0,17.7608,17.8098,17.7282,17.7445,84100.0
2013-02-22 12:30:00,21.75,21.79,21.75,21.77,149400.0,17.7527,17.7853,17.7527,17.769,149400.0
2013-02-22 12:40:00,21.78,21.86,21.78,21.84,51900.0,17.7771,17.8424,17.7771,17.8261,51900.0
2013-02-22 12:50:00,21.85,21.89,21.85,21.89,53700.0,17.8343,17.8669,17.8343,17.8669,53700.0
2013-02-22 13:00:00,21.89,21.89,21.85,21.85,37900.0,17.8669,17.8669,17.8343,17.8343,37900.0
2013-02-22 13:10:00,21.86,21.89,21.85,21.89,43400.0,17.8424,17.8669,17.8343,17.8669,43400.0
2013-02-22 13:20:00,21.9,21.9,21.84,21.85,41700.0,17.8751,17.8751,17.8261,17.8343,41700.0
2013-02-22 13:30:00,21.85,21.88,21.83,21.88,43100.0,17.8343,17.8588,17.8179,17.8588,43100.0
2013-02-22 13:40:00,21.88,21.94,21.87,21.92,62500.0,17.8588,17.9077,17.8506,17.8914,62500.0
2013-02-22 13:50:00,21.92,21.92,21.89,21.92,88600.0,17.8914,17.8914,17.8669,17.8914,88600.0
2013-02-22 14:00:00,21.92,21.92,21.84,21.84,102700.0,17.8914,17.8914,17.8261,17.8261,102700.0
2013-02-22 14:10:00,21.84,21.86,21.8,21.82,114600.0,17.8261,17.8424,17.7935,17.8098,114600.0
2013-02-22 14:20:00,21.82,21.82,21.8,21.8,92100.0,17.8098,17.8098,17.7935,17.7935,92100.0
2013-02-22 14:30:00,21.8,21.81,21.79,21.79,99600.0,17.7935,17.8016,17.7853,17.7853,99600.0
2013-02-22 14:40:00,21.8,21.8,21.76,21.77,53400.0,17.7935,17.7935,17.7608,17.769,53400.0
2013-02-22 14:50:00,21.76,21.84,21.76,21.84,151600.0,17.7608,17.8261,17.7608,17.8261,151600.0
2013-02-22 15:00:00,21.84,21.88,21.83,21.85,119600.0,17.8261,17.8588,17.8179,17.8343,119600.0
2013-02-22 15:10:00,21.84,21.85,21.81,21.82,72000.0,17.8261,17.8343,17.8016,17.8098,72000.0
2013-02-22 15:20:00,21.83,21.85,21.81,21.85,201400.0,17.8179,17.8343,17.8016,17.8343,201400.0
2013-02-22 15:30:00,21.86,21.9,21.85,21.9,229700.0,17.8424,17.8751,17.8343,17.8751,229700.0
2013-02-22 15:40:00,21.9,21.9,21.88,21.9,277700.0,17.8751,17.8751,17.8588,17.8751,277700.0
2013-02-22 15:50:00,21.89,21.93,21.84,21.85,808700.0,17.8669,17.8996,17.8261,17.8343,808700.0
2013-02-25 09:30:00,21.97,22.08,21.5,21.51,364700.0,17.9322,18.022,17.5486,17.5568,364700.0
2013-02-25 09:40:00,21.51,21.55,21.18,21.18,373400.0,17.5568,17.5894,17.2874,17.2874,373400.0
2013-02-25 09:50:00,21.18,21.31,21.09,21.27,228700.0,17.2874,17.3935,17.2139,17.3609,228700.0
2013-02-25 10:00:00,21.27,21.4,21.27,21.37,249300.0,17.3609,17.467,17.3609,17.4425,249300.0
2013-02-25 10:10:00,21.37,21.38,21.25,21.26,284800.0,17.4425,17.4507,17.3445,17.3527,284800.0
2013-02-25 10:20:00,21.26,21.26,21.12,21.17,310800.0,17.3527,17.3527,17.2384,17.2792,310800.0
2013-02-25 10:30:00,21.16,21.22,20.97,20.98,300900.0,17.2711,17.3201,17.116,17.1242,300900.0
2013-02-25 10:40:00,20.98,21.12,20.93,21.06,347700.0,17.1242,17.2384,17.0834,17.1895,347700.0
2013-02-25 10:50:00,21.06,21.15,20.99,21.08,312100.0,17.1895,17.2629,17.1323,17.2058,312100.0
2013-02-25 11:00:00,21.09,21.27,20.91,21.25,525800.0,17.2139,17.3609,17.067,17.3445,525800.0
2013-02-25 11:10:00,21.26,21.29,21.16,21.22,282000.0,17.3527,17.3772,17.2711,17.3201,282000.0
2013-02-25 11:20:00,21.23,21.25,21.2,21.21,72900.0,17.3282,17.3445,17.3037,17.3119,72900.0
2013-02-25 11:30:00,21.21,21.23,21.13,21.15,153400.0,17.3119,17.3282,17.2466,17.2629,153400.0
2013-02-25 11:40:00,21.16,21.23,21.02,21.03,117300.0,17.2711,17.3282,17.1568,17.165,117300.0
2013-02-25 11:50:00,21.03,21.15,20.95,21.01,256400.0,17.165,17.2629,17.0997,17.1487,256400.0
2013-02-25 12:00:00,21.01,21.2,21.0,21.19,103100.0,17.1487,17.3037,17.1405,17.2956,103100.0
2013-02-25 12:10:00,21.18,21.25,21.14,21.21,144900.0,17.2874,17.3445,17.2548,17.3119,144900.0
2013-02-25 12:20:00,21.2,21.24,21.18,21.18,84300.0,17.3037,17.3364,17.2874,17.2874,84300.0
2013-02-25 12:30:00,21.19,21.21,21.09,21.18,60900.0,17.2956,17.3119,17.2139,17.2874,60900.0
2013-02-25 12:40:00,21.19,21.29,21.14,21.28,132300.0,17.2956,17.3772,17.2548,17.369,132300.0
2013-02-25 12:50:00,21.27,21.3,21.19,21.2,80700.0,17.3609,17.3854,17.2956,17.3037,80700.0
2013-02-25 13:00:00,21.2,21.23,21.18,21.21,89600.0,17.3037,17.3282,17.2874,17.3119,89600.0
2013-02-25 13:10:00,21.2,21.28,21.19,21.24,81900.0,17.3037,17.369,17.2956,17.3364,81900.0
2013-02-25 13:20:00,21.23,21.24,21.19,21.2,117600.0,17.3282,17.3364,17.2956,17.3037,117600.0
2013-02-25 13:30:00,21.2,21.26,21.16,21.23,132300.0,17.3037,17.3527,17.2711,17.3282,132300.0
2013-02-25 13:40:00,21.23,21.23,21.15,21.16,86200.0,17.3282,17.3282,17.2629,17.2711,86200.0
2013-02-25 13:50:00,21.16,21.16,21.05,21.08,150100.0,17.2711,17.2711,17.1813,17.2058,150100.0
2013-02-25 14:00:00,21.09,21.17,21.06,21.16,82100.0,17.2139,17.2792,17.1895,17.2711,82100.0
2013-02-25 14:10:00,21.17,21.18,21.11,21.13,80500.0,17.2792,17.2874,17.2303,17.2466,80500.0
2013-02-25 14:20:00,21.14,21.17,21.13,21.16,51200.0,17.2548,17.2792,17.2466,17.2711,51200.0
2013-02-25 14:30:00,21.17,21.27,21.16,21.2,93300.0,17.2792,17.3609,17.2711,17.3037,93300.0
2013-02-25 14:40:00,21.2,21.2,21.15,21.17,223200.0,17.3037,17.3037,17.2629,17.2792,223200.0
2013-02-25 14:50:00,21.17,21.22,21.16,21.2,192500.0,17.2792,17.3201,17.2711,17.3037,192500.0
2013-02-25 15:00:00,21.19,21.21,21.09,21.09,169900.0,17.2956,17.3119,17.2139,17.2139,169900.0
2013-02-25 15:10:00,21.1,21.16,21.09,21.13,116700.0,17.2221,17.2711,17.2139,17.2466,116700.0
2013-02-25 15:20:00,21.12,21.12,21.01,21.03,198500.0,17.2384,17.2384,17.1487,17.165,198500.0
2013-02-25 15:30:00,21.02,21.09,20.95,21.04,224700.0,17.1568,17.2139,17.0997,17.1731,224700.0
2013-02-25 15:40:00,21.05,21.05,20.96,20.96,175400.0,17.1813,17.1813,17.1078,17.1078,175400.0
2013-02-25 15:50:00,20.96,20.97,20.9,20.92,395400.0,17.1078,17.116,17.0589,17.0752,395400.0
2013-02-26 09:30:00,21.1,21.15,20.8,20.83,218000.0,17.2221,17.2629,16.9772,17.0017,218000.0
2013-02-26 09:40:00,20.84,20.88,20.61,20.69,217400.0,17.0099,17.0425,16.8222,16.8875,217400.0
2013-02-26 09:50:00,20.68,20.72,20.48,20.71,165300.0,16.8793,16.912,16.7161,16.9038,165300.0
2013-02-26 10:00:00,20.7,20.82,20.54,20.59,255600.0,16.8956,16.9936,16.765,16.8058,255600.0
2013-02-26 10:10:00,20.59,20.69,20.49,20.57,254300.0,16.8058,16.8875,16.7242,16.7895,254300.0
2013-02-26 10:20:00,20.57,20.62,20.44,20.52,141000.0,16.7895,16.8303,16.6834,16.7487,141000.0
2013-02-26 10:30:00,20.51,20.51,20.33,20.4,208200.0,16.7405,16.7405,16.5936,16.6508,208200.0
2013-02-26 10:40:00,20.41,20.5,20.35,20.49,105900.0,16.6589,16.7324,16.61,16.7242,105900.0
2013-02-26 10:50:00,20.5,20.58,20.45,20.46,96000.0,16.7324,16.7977,16.6916,16.6997,96000.0
2013-02-26 11:00:00,20.46,20.47,20.35,20.38,85300.0,16.6997,16.7079,16.61,16.6344,85300.0
2013-02-26 11:10:00,20.38,20.45,20.29,20.44,132800.0,16.6344,16.6916,16.561,16.6834,132800.0
2013-02-26 11:20:00,20.45,20.52,20.39,20.44,138100.0,16.6916,16.7487,16.6426,16.6834,138100.0
2013-02-26 11:30:00,20.43,20.46,20.34,20.36,71700.0,16.6752,16.6997,16.6018,16.6181,71700.0
2013-02-26 11:40:00,20.35,20.36,20.28,20.31,115400.0,16.61,16.6181,16.5528,16.5773,115400.0
2013-02-26 11:50:00,20.31,20.36,20.28,20.31,124800.0,16.5773,16.6181,16.5528,16.5773,124800.0
2013-02-26 12:00:00,20.31,20.5,20.29,20.5,150300.0,16.5773,16.7324,16.561,16.7324,150300.0
2013-02-26 12:10:00,20.49,20.51,20.44,20.46,64700.0,16.7242,16.7405,16.6834,16.6997,64700.0
2013-02-26 12:20:00,20.46,20.52,20.43,20.51,76800.0,16.6997,16.7487,16.6752,16.7405,76800.0
2013-02-26 12:30:00,20.5,20.55,20.49,20.55,52800.0,16.7324,16.7732,16.7242,16.7732,52800.0
2013-02-26 12:40:00,20.56,20.57,20.49,20.53,58400.0,16.7814,16.7895,16.7242,16.7569,58400.0
2013-02-26 12:50:00,20.53,20.55,20.52,20.52,108800.0,16.7569,16.7732,16.7487,16.7487,108800.0
2013-02-26 13:00:00,20.52,20.59,20.5,20.58,130000.0,16.7487,16.8058,16.7324,16.7977,130000.0
2013-02-26 13:10:00,20.58,20.59,20.5,20.51,61400.0,16.7977,16.8058,16.7324,16.7405,61400.0
2013-02-26 13:20:00,20.51,20.53,20.47,20.48,76100.0,16.7405,16.7569,16.7079,16.7161,76100.0
2013-02-26 13:30:00,20.47,20.53,20.43,20.46,115000.0,16.7079,16.7569,16.6752,16.6997,115000.0
2013-02-26 13:40:00,20.46,20.52,20.42,20.5,215100.0,16.6997,16.7487,16.6671,16.7324,215100.0
2013-02-26 13:50:00,20.5,20.52,20.46,20.48,118200.0,16.7324,16.7487,16.6997,16.7161,118200.0
2013-02-26 14:00:00,20.47,20.51,20.45,20.48,78400.0,16.7079,16.7405,16.6916,16.7161,78400.0
2013-02-26 14:10:00,20.49,20.49,20.41,20.46,117300.0,16.7242,16.7242,16.6589,16.6997,117300.0
2013-02-26 14:20:00,20.47,20.5,20.45,20.48,152800.0,16.7079,16.7324,16.6916,16.7161,152800.0
2013-02-26 14:30:00,20.48,20.51,20.46,20.47,191800.0,16.7161,16.7405,16.6997,16.7079,191800.0
2013-02-26 14:40:00,20.48,20.48,20.42,20.44,70200.0,16.7161,16.7161,16.6671,16.6834,70200.0
2013-02-26 14:50:00,20.44,20.48,20.43,20.47,124600.0,16.6834,16.7161,16.6752,16.7079,124600.0
2013-02-26 15:00:00,20.46,20.51,20.45,20.46,147300.0,16.6997,16.7405,16.6916,16.6997,147300.0
2013-02-26 15:10:00,20.45,20.47,20.39,20.42,209900.0,16.6916,16.7079,16.6426,16.6671,209900.0
2013-02-26 15:20:00,20.43,20.46,20.41,20.45,143400.0,16.6752,16.6997,16.6589,16.6916,143400.0
2013-02-26 15:30:00,20.45,20.48,20.41,20.46,137100.0,16.6916,16.7161,16.6589,16.6997,137100.0
2013-02-26 15:40:00,20.46,20.48,20.43,20.45,315300.0,16.6997,16.7161,16.6752,16.6916,315300.0
2013-02-26 15:50:00,20.45,20.48,20.4,20.43,419400.0,16.6916,16.7161,16.6508,16.6752,419400.0
2013-02-27 09:30:00,20.35,20.79,20.35,20.65,232600.0,16.61,16.9691,16.61,16.8548,232600.0
2013-02-27 09:40:00,20.65,20.72,20.48,20.5,128900.0,16.8548,16.912,16.7161,16.7324,128900.0
2013-02-27 09:50:00,20.51,20.73,20.51,20.7,81400.0,16.7405,16.9201,16.7405,16.8956,81400.0
2013-02-27 10:00:00,20.71,20.79,20.58,20.58,156300.0,16.9038,16.9691,16.7977,16.7977,156300.0
2013-02-27 10:10:00,20.59,20.74,20.59,20.69,63600.0,16.8058,16.9283,16.8058,16.8875,63600.0
2013-02-27 10:20:00,20.7,20.76,20.66,20.73,113300.0,16.8956,16.9446,16.863,16.9201,113300.0
2013-02-27 10:30:00,20.73,20.85,20.73,20.85,101800.0,16.9201,17.0181,16.9201,17.0181,101800.0
2013-02-27 10:40:00,20.85,20.89,20.71,20.72,73600.0,17.0181,17.0507,16.9038,16.912,73600.0
2013-02-27 10:50:00,20.72,20.75,20.7,20.72,68000.0,16.912,16.9364,16.8956,16.912,68000.0
2013-02-27 11:00:00,20.73,20.83,20.72,20.78,80400.0,16.9201,17.0017,16.912,16.9609,80400.0
2013-02-27 11:10:00,20.79,20.81,20.67,20.7,183400.0,16.9691,16.9854,16.8711,16.8956,183400.0
2013-02-27 11:20:00,20.7,20.74,20.65,20.74,77000.0,16.8956,16.9283,16.8548,16.9283,77000.0
2013-02-27 11:30:00,20.74,20.76,20.69,20.76,115400.0,16.9283,16.9446,16.8875,16.9446,115400.0
2013-02-27 11:40:00,20.76,20.82,20.76,20.77,76200.0,16.9446,16.9936,16.9446,16.9528,76200.0
2013-02-27 11:50:00,20.78,20.86,20.78,20.86,130600.0,16.9609,17.0262,16.9609,17.0262,130600.0
2013-02-27 12:00:00,20.85,20.89,20.84,20.88,92700.0,17.0181,17.0507,17.0099,17.0425,92700.0
2013-02-27 12:10:00,20.87,20.87,20.81,20.85,53600.0,17.0344,17.0344,16.9854,17.0181,53600.0
2013-02-27 12:20:00,20.85,20.89,20.84,20.88,70600.0,17.0181,17.0507,17.0099,17.0425,70600.0
2013-02-27 12:30:00,20.88,21.04,20.88,21.02,106700.0,17.0425,17.1731,17.0425,17.1568,106700.0
2013-02-27 12:40:00,21.02,21.07,20.99,21.05,104100.0,17.1568,17.1976,17.1323,17.1813,104100.0
2013-02-27 12:50:00,21.06,21.2,21.04,21.19,433600.0,17.1895,17.3037,17.1731,17.2956,433600.0
2013-02-27 13:00:00,21.2,21.23,21.17,21.2,179900.0,17.3037,17.3282,17.2792,17.3037,179900.0
2013-02-27 13:10:00,21.2,21.27,21.19,21.2,94100.0,17.3037,17.3609,17.2956,17.3037,94100.0
2013-02-27 13:20:00,21.2,21.22,21.19,21.21,67900.0,17.3037,17.3201,17.2956,17.3119,67900.0
2013-02-27 13:30:00,21.21,21.25,21.19,21.25,61500.0,17.3119,17.3445,17.2956,17.3445,61500.0
2013-02-27 13:40:00,21.25,21.25,21.19,21.2,70300.0,17.3445,17.3445,17.2956,17.3037,70300.0
2013-02-27 13:50:00,21.19,21.23,21.19,21.22,69000.0,17.2956,17.3282,17.2956,17.3201,69000.0
2013-02-27 14:00:00,21.22,21.23,21.19,21.2,51000.0,17.3201,17.3282,17.2956,17.3037,51000.0
2013-02-27 14:10:00,21.21,21.27,21.2,21.27,72900.0,17.3119,17.3609,17.3037,17.3609,72900.0
2013-02-27 14:20:00,21.27,21.3,21.26,21.27,75800.0,17.3609,17.3854,17.3527,17.3609,75800.0
2013-02-27 14:30:00,21.26,21.27,21.24,21.25,40000.0,17.3527,17.3609,17.3364,17.3445,40000.0
2013-02-27 14:40:00,21.25,21.3,21.24,21.3,75200.0,17.3445,17.3854,17.3364,17.3854,75200.0
2013-02-27 14:50:00,21.29,21.32,21.27,21.32,95900.0,17.3772,17.4017,17.3609,17.4017,95900.0
2013-02-27 15:00:00,21.32,21.33,21.24,21.25,83400.0,17.4017,17.4098,17.3364,17.3445,83400.0
2013-02-27 15:10:00,21.25,21.29,21.24,21.28,97600.0,17.3445,17.3772,17.3364,17.369,97600.0
2013-02-27 15:20:00,21.29,21.34,21.28,21.29,168000.0,17.3772,17.418,17.369,17.3772,168000.0
2013-02-27 15:30:00,21.29,21.46,21.29,21.44,274300.0,17.3772,17.5159,17.3772,17.4996,274300.0
2013-02-27 15:40:00,21.44,21.45,21.28,21.29,254500.0,17.4996,17.5078,17.369,17.3772,254500.0
2013-02-27 15:50:00,21.28,21.3,21.18,21.2,447000.0,17.369,17.3854,17.2874,17.3037,447000.0
2013-02-28 09:30:00,21.5,21.53,21.21,21.52,216600.0,17.5486,17.5731,17.3119,17.5649,216600.0
2013-02-28 09:40:00,21.51,21.57,21.43,21.56,121300.0,17.5568,17.6057,17.4915,17.5976,121300.0
2013-02-28 09:50:00,21.56,21.56,21.46,21.53,108300.0,17.5976,17.5976,17.5159,17.5731,108300.0
2013-02-28 10:00:00,21.53,21.57,21.5,21.57,144600.0,17.5731,17.6057,17.5486,17.6057,144600.0
2013-02-28 10:10:00,21.57,21.64,21.51,21.61,114300.0,17.6057,17.6629,17.5568,17.6384,114300.0
2013-02-28 10:20:00,21.61,21.64,21.54,21.54,270900.0,17.6384,17.6629,17.5812,17.5812,270900.0
2013-02-28 10:30:00,21.54,21.54,21.37,21.37,84200.0,17.5812,17.5812,17.4425,17.4425,84200.0
2013-02-28 10:40:00,21.38,21.38,21.26,21.3,78700.0,17.4507,17.4507,17.3527,17.3854,78700.0
2013-02-28 10:50:00,21.31,21.34,21.22,21.24,86600.0,17.3935,17.418,17.3201,17.3364,86600.0
2013-02-28 11:00:00,21.24,21.42,21.24,21.42,84300.0,17.3364,17.4833,17.3364,17.4833,84300.0
2013-02-28 11:10:00,21.41,21.43,21.38,21.41,40500.0,17.4751,17.4915,17.4507,17.4751,40500.0
2013-02-28 11:20:00,21.4,21.47,21.37,21.45,56300.0,17.467,17.5241,17.4425,17.5078,56300.0
2013-02-28 11:30:00,21.45,21.45,21.3,21.31,89200.0,17.5078,17.5078,17.3854,17.3935,89200.0
2013-02-28 11:40:00,21.31,21.31,21.25,21.27,50600.0,17.3935,17.3935,17.3445,17.3609,50600.0
2013-02-28 11:50:00,21.28,21.29,21.25,21.26,33100.0,17.369,17.3772,17.3445,17.3527,33100.0
2013-02-28 12:00:00,21.26,21.34,21.26,21.33,32300.0,17.3527,17.418,17.3527,17.4098,32300.0
2013-02-28 12:10:00,21.32,21.32,21.25,21.27,28000.0,17.4017,17.4017,17.3445,17.3609,28000.0
2013-02-28 12:20:00,21.27,21.37,21.27,21.3,31600.0,17.3609,17.4425,17.3609,17.3854,31600.0
2013-02-28 12:30:00,21.3,21.37,21.29,21.31,34000.0,17.3854,17.4425,17.3772,17.3935,34000.0
2013-02-28 12:40:00,21.3,21.34,21.28,21.32,39700.0,17.3854,17.418,17.369,17.4017,39700.0
2013-02-28 12:50:00,21.32,21.32,21.27,21.3,41200.0,17.4017,17.4017,17.3609,17.3854,41200.0
2013-02-28 13:00:00,21.3,21.31,21.29,21.31,62700.0,17.3854,17.3935,17.3772,17.3935,62700.0
2013-02-28 13:10:00,21.31,21.35,21.31,21.34,46000.0,17.3935,17.4262,17.3935,17.418,46000.0
2013-02-28 13:20:00,21.35,21.42,21.34,21.41,47600.0,17.4262,17.4833,17.418,17.4751,47600.0
2013-02-28 13:30:00,21.41,21.45,21.39,21.39,54500.0,17.4751,17.5078,17.4588,17.4588,54500.0
2013-02-28 13:40:00,21.39,21.45,21.37,21.44,51900.0,17.4588,17.5078,17.4425,17.4996,51900.0
2013-02-28 13:50:00,21.44,21.45,21.4,21.42,40700.0,17.4996,17.5078,17.467,17.4833,40700.0
2013-02-28 14:00:00,21.43,21.43,21.4,21.42,24100.0,17.4915,17.4915,17.467,17.4833,24100.0
2013-02-28 14:10:00,21.42,21.43,21.4,21.43,39100.0,17.4833,17.4915,17.467,17.4915,39100.0
2013-02-28 14:20:00,21.43,21.47,21.42,21.45,77500.0,17.4915,17.5241,17.4833,17.5078,77500.0
2013-02-28 14:30:00,21.45,21.5,21.45,21.47,87800.0,17.5078,17.5486,17.5078,17.5241,87800.0
2013-02-28 14:40:00,21.47,21.48,21.39,21.45,72100.0,17.5241,17.5323,17.4588,17.5078,72100.0
2013-02-28 14:50:00,21.44,21.44,21.33,21.38,102700.0,17.4996,17.4996,17.4098,17.4507,102700.0
2013-02-28 15:00:00,21.37,21.37,21.28,21.3,51100.0,17.4425,17.4425,17.369,17.3854,51100.0
2013-02-28 15:10:00,21.3,21.31,21.2,21.25,110200.0,17.3854,17.3935,17.3037,17.3445,110200.0
2013-02-28 15:20:00,21.25,21.3,21.23,21.29,113000.0,17.3445,17.3854,17.3282,17.3772,113000.0
2013-02-28 15:30:00,21.29,21.33,21.29,21.31,94200.0,17.3772,17.4098,17.3772,17.3935,94200.0
2013-02-28 15:40:00,21.3,21.33,21.28,21.29,116900.0,17.3854,17.4098,17.369,17.3772,116900.0
2013-02-28 15:50:00,21.29,21.36,21.29,21.29,442700.0,17.3772,17.4343,17.3772,17.3772,442700.0
2013-03-01 09:30:00,21.08,21.18,20.75,20.75,278100.0,17.2058,17.2874,16.9364,16.9364,278100.0
2013-03-01 09:40:00,20.76,20.85,20.64,20.82,127400.0,16.9446,17.0181,16.8467,16.9936,127400.0
2013-03-01 09:50:00,20.82,20.92,20.78,20.79,104700.0,16.9936,17.0752,16.9609,16.9691,104700.0
2013-03-01 10:00:00,20.8,20.95,20.79,20.94,129100.0,16.9772,17.0997,16.9691,17.0915,129100.0
2013-03-01 10:10:00,20.94,20.95,20.88,20.93,126100.0,17.0915,17.0997,17.0425,17.0834,126100.0
2013-03-01 10:20:00,20.91,20.91,20.85,20.9,154000.0,17.067,17.067,17.0181,17.0589,154000.0
2013-03-01 10:30:00,20.9,20.99,20.89,20.91,112500.0,17.0589,17.1323,17.0507,17.067,112500.0
2013-03-01 10:40:00,20.9,21.07,20.9,21.0,95900.0,17.0589,17.1976,17.0589,17.1405,95900.0
2013-03-01 10:50:00,20.99,21.1,20.98,21.07,125400.0,17.1323,17.2221,17.1242,17.1976,125400.0
2013-03-01 11:00:00,21.06,21.06,20.94,20.98,176000.0,17.1895,17.1895,17.0915,17.1242,176000.0
2013-03-01 11:10:00,20.98,21.01,20.83,20.85,95200.0,17.1242,17.1487,17.0017,17.0181,95200.0
2013-03-01 11:20:00,20.83,20.98,20.82,20.95,94700.0,17.0017,17.1242,16.9936,17.0997,94700.0
2013-03-01 11:30:00,20.94,20.96,20.84,20.85,50700.0,17.0915,17.1078,17.0099,17.0181,50700.0
2013-03-01 11:40:00,20.85,20.86,20.79,20.83,74500.0,17.0181,17.0262,16.9691,17.0017,74500.0
2013-03-01 11:50:00,20.83,20.99,20.82,20.98,61600.0,17.0017,17.1323,16.9936,17.1242,61600.0
2013-03-01 12:00:00,20.99,21.04,20.92,20.95,126500.0,17.1323,17.1731,17.0752,17.0997,126500.0
2013-03-01 12:10:00,20.97,21.02,20.93,20.98,47800.0,17.116,17.1568,17.0834,17.1242,47800.0
2013-03-01 12:20:00,20.97,21.0,20.93,20.93,39700.0,17.116,17.1405,17.0834,17.0834,39700.0
2013-03-01 12:30:00,20.92,20.96,20.87,20.93,48600.0,17.0752,17.1078,17.0344,17.0834,48600.0
2013-03-01 12:40:00,20.92,20.93,20.85,20.88,45000.0,17.0752,17.0834,17.0181,17.0425,45000.0
2013-03-01 12:50:00,20.88,20.95,20.85,20.92,116000.0,17.0425,17.0997,17.0181,17.0752,116000.0
2013-03-01 13:00:00,20.92,20.95,20.85,20.85,49800.0,17.0752,17.0997,17.0181,17.0181,49800.0
2013-03-01 13:10:00,20.86,20.91,20.82,20.82,197100.0,17.0262,17.067,16.9936,16.9936,197100.0
2013-03-01 13:20:00,20.82,20.87,20.79,20.79,142000.0,16.9936,17.0344,16.9691,16.9691,142000.0
2013-03-01 13:30:00,20.79,20.81,20.71,20.72,117100.0,16.9691,16.9854,16.9038,16.912,117100.0
2013-03-01 13:40:00,20.72,20.76,20.71,20.74,99400.0,16.912,16.9446,16.9038,16.9283,99400.0
2013-03-01 13:50:00,20.74,20.8,20.73,20.79,65900.0,16.9283,16.9772,16.9201,16.9691,65900.0
2013-03-01 14:00:00,20.8,20.85,20.78,20.79,227100.0,16.9772,17.0181,16.9609,16.9691,227100.0
2013-03-01 14:10:00,20.78,20.79,20.73,20.76,111900.0,16.9609,16.9691,16.9201,16.9446,111900.0
2013-03-01 14:20:00,20.77,20.79,20.72,20.74,87800.0,16.9528,16.9691,16.912,16.9283,87800.0
2013-03-01 14:30:00,20.74,20.76,20.66,20.66,117700.0,16.9283,16.9446,16.863,16.863,117700.0
2013-03-01 14:40:00,20.66,20.69,20.64,20.64,113000.0,16.863,16.8875,16.8467,16.8467,113000.0
2013-03-01 14:50:00,20.64,20.7,20.62,20.66,212700.0,16.8467,16.8956,16.8303,16.863,212700.0
2013-03-01 15:00:00,20.67,20.67,20.6,20.64,174300.0,16.8711,16.8711,16.814,16.8467,174300.0
2013-03-01 15:10:00,20.64,20.71,20.64,20.69,120300.0,16.8467,16.9038,16.8467,16.8875,120300.0
2013-03-01 15:20:00,20.68,20.72,20.65,20.69,97900.0,16.8793,16.912,16.8548,16.8875,97900.0
2013-03-01 15:30:00,20.68,20.73,20.68,20.7,130500.0,16.8793,16.9201,16.8793,16.8956,130500.0
2013-03-01 15:40:00,20.7,20.73,20.66,20.73,178900.0,16.8956,16.9201,16.863,16.9201,178900.0
2013-03-01 15:50:00,20.73,20.77,20.63,20.69,595800.0,16.9201,16.9528,16.8385,16.8875,595800.0
2013-03-04 09:30:00,20.68,20.72,20.57,20.65,216000.0,16.8793,16.912,16.7895,16.8548,216000.0
2013-03-04 09:40:00,20.65,20.71,20.55,20.61,175000.0,16.8548,16.9038,16.7732,16.8222,175000.0
2013-03-04 09:50:00,20.64,20.82,20.61,20.79,155000.0,16.8467,16.9936,16.8222,16.9691,155000.0
2013-03-04 10:00:00,20.79,20.82,20.62,20.64,174700.0,16.9691,16.9936,16.8303,16.8467,174700.0
2013-03-04 10:10:00,20.65,20.65,20.5,20.6,181200.0,16.8548,16.8548,16.7324,16.814,181200.0
2013-03-04 10:20:00,20.6,20.6,20.45,20.48,157500.0,16.814,16.814,16.6916,16.7161,157500.0
2013-03-04 10:30:00,20.48,20.57,20.45,20.54,137500.0,16.7161,16.7895,16.6916,16.765,137500.0
2013-03-04 10:40:00,20.54,20.57,20.49,20.51,87800.0,16.765,16.7895,16.7242,16.7405,87800.0
2013-03-04 10:50:00,20.52,20.63,20.48,20.62,148100.0,16.7487,16.8385,16.7161,16.8303,148100.0
2013-03-04 11:00:00,20.62,20.63,20.54,20.57,94400.0,16.8303,16.8385,16.765,16.7895,94400.0
2013-03-04 11:10:00,20.57,20.62,20.51,20.62,86700.0,16.7895,16.8303,16.7405,16.8303,86700.0
2013-03-04 11:20:00,20.62,20.64,20.58,20.6,77000.0,16.8303,16.8467,16.7977,16.814,77000.0
2013-03-04 11:30:00,20.6,20.66,20.6,20.66,39200.0,16.814,16.863,16.814,16.863,39200.0
2013-03-04 11:40:00,20.66,20.68,20.54,20.55,110900.0,16.863,16.8793,16.765,16.7732,110900.0
2013-03-04 11:50:00,20.56,20.59,20.49,20.49,70700.0,16.7814,16.8058,16.7242,16.7242,70700.0
2013-03-04 12:00:00,20.5,20.53,20.43,20.44,81300.0,16.7324,16.7569,16.6752,16.6834,81300.0
2013-03-04 12:10:00,20.44,20.46,20.4,20.41,87700.0,16.6834,16.6997,16.6508,16.6589,87700.0
2013-03-04 12:20:00,20.41,20.43,20.31,20.31,91700.0,16.6589,16.6752,16.5773,16.5773,91700.0
2013-03-04 12:30:00,20.3,20.33,20.26,20.3,108400.0,16.5691,16.5936,16.5365,16.5691,108400.0
2013-03-04 12:40:00,20.3,20.38,20.3,20.36,78800.0,16.5691,16.6344,16.5691,16.6181,78800.0
2013-03-04 12:50:00,20.36,20.37,20.32,20.33,70200.0,16.6181,16.6263,16.5855,16.5936,70200.0
2013-03-04 13:00:00,20.33,20.34,20.28,20.31,79400.0,16.5936,16.6018,16.5528,16.5773,79400.0
2013-03-04 13:10:00,20.32,20.41,20.31,20.4,87300.0,16.5855,16.6589,16.5773,16.6508,87300.0
2013-03-04 13:20:00,20.41,20.43,20.35,20.38,147100.0,16.6589,16.6752,16.61,16.6344,147100.0
2013-03-04 13:30:00,20.38,20.39,20.35,20.39,73200.0,16.6344,16.6426,16.61,16.6426,73200.0
2013-03-04 13:40:00,20.39,20.4,20.35,20.37,72600.0,16.6426,16.6508,16.61,16.6263,72600.0
2013-03-04 13:50:00,20.37,20.37,20.27,20.36,114900.0,16.6263,16.6263,16.5447,16.6181,114900.0
2013-03-04 14:00:00,20.36,20.4,20.35,20.35,108800.0,16.6181,16.6508,16.61,16.61,108800.0
2013-03-04 14:10:00,20.35,20.36,20.25,20.32,120000.0,16.61,16.6181,16.5283,16.5855,120000.0
2013-03-04 14:20:00,20.33,20.51,20.33,20.5,90000.0,16.5936,16.7405,16.5936,16.7324,90000.0
2013-03-04 14:30:00,20.5,20.5,20.4,20.41,63200.0,16.7324,16.7324,16.6508,16.6589,63200.0
2013-03-04 14:40:00,20.42,20.48,20.36,20.45,143300.0,16.6671,16.7161,16.6181,16.6916,143300.0
2013-03-04 14:50:00,20.45,20.48,20.44,20.46,76900.0,16.6916,16.7161,16.6834,16.6997,76900.0
2013-03-04 15:00:00,20.46,20.46,20.41,20.41,73000.0,16.6997,16.6997,16.6589,16.6589,73000.0
2013-03-04 15:10:00,20.4,20.41,20.37,20.38,81000.0,16.6508,16.6589,16.6263,16.6344,81000.0
2013-03-04 15:20:00,20.37,20.4,20.34,20.34,151300.0,16.6263,16.6508,16.6018,16.6018,151300.0
2013-03-04 15:30:00,20.35,20.38,20.29,20.37,216700.0,16.61,16.6344,16.561,16.6263,216700.0
2013-03-04 15:40:00,20.37,20.4,20.35,20.39,137300.0,16.6263,16.6508,16.61,16.6426,137300.0
2013-03-04 15:50:00,20.4,20.42,20.32,20.41,684600.0,16.6508,16.6671,16.5855,16.6589,684600.0
2013-03-05 09:30:00,20.67,20.8,20.62,20.66,275100.0,16.8711,16.9772,16.8303,16.863,275100.0
2013-03-05 09:40:00,20.67,20.73,20.53,20.65,222800.0,16.8711,16.9201,16.7569,16.8548,222800.0
2013-03-05 09:50:00,20.66,20.73,20.63,20.72,154800.0,16.863,16.9201,16.8385,16.912,154800.0
2013-03-05 10:00:00,20.7,20.79,20.68,20.69,162000.0,16.8956,16.9691,16.8793,16.8875,162000.0
2013-03-05 10:10:00,20.69,20.72,20.62,20.66,143200.0,16.8875,16.912,16.8303,16.863,143200.0
2013-03-05 10:20:00,20.66,20.69,20.57,20.57,79300.0,16.863,16.8875,16.7895,16.7895,79300.0
2013-03-05 10:30:00,20.58,20.7,20.57,20.65,130400.0,16.7977,16.8956,16.7895,16.8548,130400.0
2013-03-05 10:40:00,20.66,20.71,20.65,20.67,278400.0,16.863,16.9038,16.8548,16.8711,278400.0
2013-03-05 10:50:00,20.67,20.67,20.52,20.53,133100.0,16.8711,16.8711,16.7487,16.7569,133100.0
2013-03-05 11:00:00,20.52,20.63,20.51,20.6,152700.0,16.7487,16.8385,16.7405,16.814,152700.0
2013-03-05 11:10:00,20.6,20.66,20.6,20.61,98100.0,16.814,16.863,16.814,16.8222,98100.0
2013-03-05 11:20:00,20.62,20.65,20.6,20.63,76300.0,16.8303,16.8548,16.814,16.8385,76300.0
2013-03-05 11:30:00,20.63,20.65,20.56,20.59,80700.0,16.8385,16.8548,16.7814,16.8058,80700.0
2013-03-05 11:40:00,20.59,20.61,20.55,20.6,72500.0,16.8058,16.8222,16.7732,16.814,72500.0
2013-03-05 11:50:00,20.61,20.61,20.54,20.54,39800.0,16.8222,16.8222,16.765,16.765,39800.0
2013-03-05 12:00:00,20.54,20.55,20.51,20.53,50100.0,16.765,16.7732,16.7405,16.7569,50100.0
2013-03-05 12:10:00,20.52,20.53,20.37,20.39,147800.0,16.7487,16.7569,16.6263,16.6426,147800.0
2013-03-05 12:20:00,20.39,20.41,20.36,20.4,137900.0,16.6426,16.6589,16.6181,16.6508,137900.0
2013-03-05 12:30:00,20.4,20.41,20.38,20.41,61500.0,16.6508,16.6589,16.6344,16.6589,61500.0
2013-03-05 12:40:00,20.4,20.52,20.4,20.49,79100.0,16.6508,16.7487,16.6508,16.7242,79100.0
2013-03-05 12:50:00,20.48,20.48,20.44,20.45,11700.0,16.7161,16.7161,16.6834,16.6916,11700.0
2013-03-05 13:00:00,20.45,20.46,20.43,20.43,37800.0,16.6916,16.6997,16.6752,16.6752,37800.0
2013-03-05 13:10:00,20.43,20.51,20.43,20.51,75200.0,16.6752,16.7405,16.6752,16.7405,75200.0
2013-03-05 13:20:00,20.5,20.55,20.5,20.54,171600.0,16.7324,16.7732,16.7324,16.765,171600.0
2013-03-05 13:30:00,20.53,20.55,20.53,20.54,48700.0,16.7569,16.7732,16.7569,16.765,48700.0
2013-03-05 13:40:00,20.55,20.57,20.53,20.56,61900.0,16.7732,16.7895,16.7569,16.7814,61900.0
2013-03-05 13:50:00,20.55,20.61,20.54,20.6,156200.0,16.7732,16.8222,16.765,16.814,156200.0
2013-03-05 14:00:00,20.61,20.63,20.59,20.62,111700.0,16.8222,16.8385,16.8058,16.8303,111700.0
2013-03-05 14:10:00,20.61,20.64,20.6,20.62,34300.0,16.8222,16.8467,16.814,16.8303,34300.0
2013-03-05 14:20:00,20.61,20.64,20.6,20.63,135300.0,16.8222,16.8467,16.814,16.8385,135300.0
2013-03-05 14:30:00,20.63,20.69,20.63,20.69,271200.0,16.8385,16.8875,16.8385,16.8875,271200.0
2013-03-05 14:40:00,20.69,20.77,20.68,20.75,236900.0,16.8875,16.9528,16.8793,16.9364,236900.0
2013-03-05 14:50:00,20.75,20.82,20.73,20.8,320300.0,16.9364,16.9936,16.9201,16.9772,320300.0
2013-03-05 15:00:00,20.78,20.8,20.73,20.8,155900.0,16.9609,16.9772,16.9201,16.9772,155900.0
2013-03-05 15:10:00,20.8,20.83,20.77,20.81,186600.0,16.9772,17.0017,16.9528,16.9854,186600.0
2013-03-05 15:20:00,20.81,20.84,20.81,20.82,205600.0,16.9854,17.0099,16.9854,16.9936,205600.0
2013-03-05 15:30:00,20.82,20.92,20.8,20.92,246700.0,16.9936,17.0752,16.9772,17.0752,246700.0
2013-03-05 15:40:00,20.92,20.96,20.89,20.94,232200.0,17.0752,17.1078,17.0507,17.0915,232200.0
2013-03-05 15:50:00,20.93,20.96,20.84,20.86,687400.0,17.0834,17.1078,17.0099,17.0262,687400.0
2013-03-06 09:30:00,20.9,21.0,20.72,20.76,194400.0,17.0589,17.1405,16.912,16.9446,194400.0
2013-03-06 09:40:00,20.76,20.8,20.6,20.65,274600.0,16.9446,16.9772,16.814,16.8548,274600.0
2013-03-06 09:50:00,20.65,20.81,20.63,20.77,96600.0,16.8548,16.9854,16.8385,16.9528,96600.0
2013-03-06 10:00:00,20.76,20.76,20.64,20.64,149300.0,16.9446,16.9446,16.8467,16.8467,149300.0
2013-03-06 10:10:00,20.63,20.66,20.58,20.61,140600.0,16.8385,16.863,16.7977,16.8222,140600.0
2013-03-06 10:20:00,20.61,20.66,20.51,20.51,254700.0,16.8222,16.863,16.7405,16.7405,254700.0
2013-03-06 10:30:00,20.51,20.66,20.5,20.64,248200.0,16.7405,16.863,16.7324,16.8467,248200.0
2013-03-06 10:40:00,20.64,20.65,20.55,20.55,72500.0,16.8467,16.8548,16.7732,16.7732,72500.0
2013-03-06 10:50:00,20.55,20.56,20.48,20.5,100200.0,16.7732,16.7814,16.7161,16.7324,100200.0
2013-03-06 11:00:00,20.5,20.58,20.49,20.58,119400.0,16.7324,16.7977,16.7242,16.7977,119400.0
2013-03-06 11:10:00,20.59,20.67,20.59,20.66,83700.0,16.8058,16.8711,16.8058,16.863,83700.0
2013-03-06 11:20:00,20.66,20.73,20.64,20.72,169300.0,16.863,16.9201,16.8467,16.912,169300.0
2013-03-06 11:30:00,20.72,20.77,20.7,20.73,77000.0,16.912,16.9528,16.8956,16.9201,77000.0
2013-03-06 11:40:00,20.73,20.92,20.71,20.88,317400.0,16.9201,17.0752,16.9038,17.0425,317400.0
2013-03-06 11:50:00,20.88,20.9,20.82,20.85,131000.0,17.0425,17.0589,16.9936,17.0181,131000.0
2013-03-06 12:00:00,20.85,20.86,20.73,20.79,185800.0,17.0181,17.0262,16.9201,16.9691,185800.0
2013-03-06 12:10:00,20.79,20.85,20.79,20.84,77000.0,16.9691,17.0181,16.9691,17.0099,77000.0
2013-03-06 12:20:00,20.83,20.88,20.82,20.84,45300.0,17.0017,17.0425,16.9936,17.0099,45300.0
2013-03-06 12:30:00,20.84,20.93,20.83,20.93,84900.0,17.0099,17.0834,17.0017,17.0834,84900.0
2013-03-06 12:40:00,20.92,20.96,20.92,20.94,70700.0,17.0752,17.1078,17.0752,17.0915,70700.0
2013-03-06 12:50:00,20.94,20.97,20.92,20.94,62600.0,17.0915,17.116,17.0752,17.0915,62600.0
2013-03-06 13:00:00,20.93,20.98,20.92,20.96,58200.0,17.0834,17.1242,17.0752,17.1078,58200.0
2013-03-06 13:10:00,20.96,20.98,20.95,20.98,35600.0,17.1078,17.1242,17.0997,17.1242,35600.0
2013-03-06 13:20:00,20.98,20.99,20.94,20.98,47800.0,17.1242,17.1323,17.0915,17.1242,47800.0
2013-03-06 13:30:00,20.98,20.98,20.94,20.96,50200.0,17.1242,17.1242,17.0915,17.1078,50200.0
2013-03-06 13:40:00,20.97,21.05,20.97,21.0,79100.0,17.116,17.1813,17.116,17.1405,79100.0
2013-03-06 13:50:00,20.99,21.02,20.97,21.0,91000.0,17.1323,17.1568,17.116,17.1405,91000.0
2013-03-06 14:00:00,21.0,21.08,21.0,21.06,112200.0,17.1405,17.2058,17.1405,17.1895,112200.0
2013-03-06 14:10:00,21.07,21.08,21.04,21.07,88600.0,17.1976,17.2058,17.1731,17.1976,88600.0
2013-03-06 14:20:00,21.07,21.16,21.07,21.14,202100.0,17.1976,17.2711,17.1976,17.2548,202100.0
2013-03-06 14:30:00,21.13,21.23,21.13,21.21,110900.0,17.2466,17.3282,17.2466,17.3119,110900.0
2013-03-06 14:40:00,21.2,21.24,21.15,21.23,157400.0,17.3037,17.3364,17.2629,17.3282,157400.0
2013-03-06 14:50:00,21.23,21.24,21.15,21.18,163200.0,17.3282,17.3364,17.2629,17.2874,163200.0
2013-03-06 15:00:00,21.18,21.2,21.17,21.18,99900.0,17.2874,17.3037,17.2792,17.2874,99900.0
2013-03-06 15:10:00,21.19,21.23,21.18,21.2,133300.0,17.2956,17.3282,17.2874,17.3037,133300.0
2013-03-06 15:20:00,21.19,21.21,21.17,21.18,182400.0,17.2956,17.3119,17.2792,17.2874,182400.0
2013-03-06 15:30:00,21.19,21.2,21.11,21.11,194500.0,17.2956,17.3037,17.2303,17.2303,194500.0
2013-03-06 15:40:00,21.12,21.14,21.09,21.14,454800.0,17.2384,17.2548,17.2139,17.2548,454800.0
2013-03-06 15:50:00,21.14,21.16,21.07,21.16,438200.0,17.2548,17.2711,17.1976,17.2711,438200.0
2013-03-07 09:30:00,21.33,21.51,21.18,21.46,231000.0,17.4098,17.5568,17.2874,17.5159,231000.0
2013-03-07 09:40:00,21.46,21.5,21.32,21.36,65500.0,17.5159,17.5486,17.4017,17.4343,65500.0
2013-03-07 09:50:00,21.35,21.43,21.28,21.35,46800.0,17.4262,17.4915,17.369,17.4262,46800.0
2013-03-07 10:00:00,21.34,21.36,21.04,21.1,128400.0,17.418,17.4343,17.1731,17.2221,128400.0
2013-03-07 10:10:00,21.1,21.2,21.1,21.17,168600.0,17.2221,17.3037,17.2221,17.2792,168600.0
2013-03-07 10:20:00,21.18,21.2,21.12,21.16,146200.0,17.2874,17.3037,17.2384,17.2711,146200.0
2013-03-07 10:30:00,21.17,21.2,21.14,21.16,106400.0,17.2792,17.3037,17.2548,17.2711,106400.0
2013-03-07 10:40:00,21.16,21.2,21.11,21.11,57000.0,17.2711,17.3037,17.2303,17.2303,57000.0
2013-03-07 10:50:00,21.11,21.13,21.06,21.09,54700.0,17.2303,17.2466,17.1895,17.2139,54700.0
2013-03-07 11:00:00,21.1,21.16,21.06,21.14,48000.0,17.2221,17.2711,17.1895,17.2548,48000.0
2013-03-07 11:10:00,21.15,21.16,21.09,21.1,55400.0,17.2629,17.2711,17.2139,17.2221,55400.0
2013-03-07 11:20:00,21.1,21.12,21.09,21.11,25200.0,17.2221,17.2384,17.2139,17.2303,25200.0
2013-03-07 11:30:00,21.11,21.14,21.11,21.14,28500.0,17.2303,17.2548,17.2303,17.2548,28500.0
2013-03-07 11:40:00,21.13,21.16,21.12,21.16,45700.0,17.2466,17.2711,17.2384,17.2711,45700.0
2013-03-07 11:50:00,21.16,21.19,21.13,21.15,74800.0,17.2711,17.2956,17.2466,17.2629,74800.0
2013-03-07 12:00:00,21.15,21.17,21.11,21.12,42900.0,17.2629,17.2792,17.2303,17.2384,42900.0
2013-03-07 12:10:00,21.13,21.14,21.09,21.12,27700.0,17.2466,17.2548,17.2139,17.2384,27700.0
2013-03-07 12:20:00,21.11,21.14,21.1,21.12,47500.0,17.2303,17.2548,17.2221,17.2384,47500.0
2013-03-07 12:30:00,21.12,21.13,21.06,21.06,37800.0,17.2384,17.2466,17.1895,17.1895,37800.0
2013-03-07 12:40:00,21.06,21.11,21.06,21.1,70400.0,17.1895,17.2303,17.1895,17.2221,70400.0
2013-03-07 12:50:00,21.11,21.14,21.1,21.11,31100.0,17.2303,17.2548,17.2221,17.2303,31100.0
2013-03-07 13:00:00,21.1,21.12,21.1,21.11,18200.0,17.2221,17.2384,17.2221,17.2303,18200.0
2013-03-07 13:10:00,21.11,21.14,21.1,21.11,28200.0,17.2303,17.2548,17.2221,17.2303,28200.0
2013-03-07 13:20:00,21.12,21.14,21.1,21.12,41900.0,17.2384,17.2548,17.2221,17.2384,41900.0
2013-03-07 13:30:00,21.11,21.13,21.08,21.09,73200.0,17.2303,17.2466,17.2058,17.2139,73200.0
2013-03-07 13:40:00,21.09,21.11,21.06,21.11,33200.0,17.2139,17.2303,17.1895,17.2303,33200.0
2013-03-07 13:50:00,21.11,21.14,21.11,21.13,16300.0,17.2303,17.2548,17.2303,17.2466,16300.0
2013-03-07 14:00:00,21.13,21.16,21.08,21.09,103100.0,17.2466,17.2711,17.2058,17.2139,103100.0
2013-03-07 14:10:00,21.09,21.14,21.07,21.14,58500.0,17.2139,17.2548,17.1976,17.2548,58500.0
2013-03-07 14:20:00,21.13,21.17,21.12,21.16,36300.0,17.2466,17.2792,17.2384,17.2711,36300.0
2013-03-07 14:30:00,21.16,21.16,21.09,21.13,50700.0,17.2711,17.2711,17.2139,17.2466,50700.0
2013-03-07 14:40:00,21.13,21.18,21.13,21.18,61000.0,17.2466,17.2874,17.2466,17.2874,61000.0
2013-03-07 14:50:00,21.18,21.2,21.14,21.18,36200.0,17.2874,17.3037,17.2548,17.2874,36200.0
2013-03-07 15:00:00,21.18,21.18,21.11,21.11,48700.0,17.2874,17.2874,17.2303,17.2303,48700.0
2013-03-07 15:10:00,21.12,21.14,21.1,21.12,64300.0,17.2384,17.2548,17.2221,17.2384,64300.0
2013-03-07 15:20:00,21.12,21.17,21.1,21.11,65000.0,17.2384,17.2792,17.2221,17.2303,65000.0
2013-03-07 15:30:00,21.12,21.17,21.12,21.13,39900.0,17.2384,17.2792,17.2384,17.2466,39900.0
2013-03-07 15:40:00,21.13,21.17,21.12,21.12,109200.0,17.2466,17.2792,17.2384,17.2384,109200.0
2013-03-07 15:50:00,21.13,21.14,21.09,21.09,227100.0,17.2466,17.2548,17.2139,17.2139,227100.0
2013-03-08 09:30:00,21.23,21.38,21.16,21.2,108100.0,17.3282,17.4507,17.2711,17.3037,108100.0
2013-03-08 09:40:00,21.19,21.21,21.09,21.12,75400.0,17.2956,17.3119,17.2139,17.2384,75400.0
2013-03-08 09:50:00,21.12,21.23,21.09,21.11,28700.0,17.2384,17.3282,17.2139,17.2303,28700.0
2013-03-08 10:00:00,21.12,21.16,21.1,21.12,170000.0,17.2384,17.2711,17.2221,17.2384,170000.0
2013-03-08 10:10:00,21.12,21.14,21.06,21.07,86400.0,17.2384,17.2548,17.1895,17.1976,86400.0
2013-03-08 10:20:00,21.08,21.27,21.05,21.27,111100.0,17.2058,17.3609,17.1813,17.3609,111100.0
2013-03-08 10:30:00,21.26,21.28,21.19,21.28,51700.0,17.3527,17.369,17.2956,17.369,51700.0
2013-03-08 10:40:00,21.28,21.33,21.25,21.26,38900.0,17.369,17.4098,17.3445,17.3527,38900.0
2013-03-08 10:50:00,21.28,21.32,21.25,21.26,29900.0,17.369,17.4017,17.3445,17.3527,29900.0
2013-03-08 11:00:00,21.26,21.32,21.2,21.31,41100.0,17.3527,17.4017,17.3037,17.3935,41100.0
2013-03-08 11:10:00,21.3,21.32,21.26,21.29,26700.0,17.3854,17.4017,17.3527,17.3772,26700.0
2013-03-08 11:20:00,21.28,21.4,21.28,21.4,101500.0,17.369,17.467,17.369,17.467,101500.0
2013-03-08 11:30:00,21.39,21.43,21.37,21.39,74700.0,17.4588,17.4915,17.4425,17.4588,74700.0
2013-03-08 11:40:00,21.4,21.45,21.3,21.44,150600.0,17.467,17.5078,17.3854,17.4996,150600.0
2013-03-08 11:50:00,21.43,21.43,21.36,21.38,16800.0,17.4915,17.4915,17.4343,17.4507,16800.0
2013-03-08 12:00:00,21.38,21.39,21.35,21.39,33500.0,17.4507,17.4588,17.4262,17.4588,33500.0
2013-03-08 12:10:00,21.38,21.4,21.34,21.36,55200.0,17.4507,17.467,17.418,17.4343,55200.0
2013-03-08 12:20:00,21.35,21.37,21.31,21.31,17300.0,17.4262,17.4425,17.3935,17.3935,17300.0
2013-03-08 12:30:00,21.32,21.39,21.31,21.39,92000.0,17.4017,17.4588,17.3935,17.4588,92000.0
2013-03-08 12:40:00,21.38,21.45,21.36,21.41,49300.0,17.4507,17.5078,17.4343,17.4751,49300.0
2013-03-08 12:50:00,21.4,21.46,21.4,21.46,28700.0,17.467,17.5159,17.467,17.5159,28700.0
2013-03-08 13:00:00,21.46,21.49,21.43,21.49,87600.0,17.5159,17.5404,17.4915,17.5404,87600.0
2013-03-08 13:10:00,21.48,21.51,21.42,21.42,160900.0,17.5323,17.5568,17.4833,17.4833,160900.0
2013-03-08 13:20:00,21.43,21.44,21.37,21.37,55600.0,17.4915,17.4996,17.4425,17.4425,55600.0
2013-03-08 13:30:00,21.38,21.45,21.38,21.44,64200.0,17.4507,17.5078,17.4507,17.4996,64200.0
2013-03-08 13:40:00,21.45,21.45,21.41,21.42,17700.0,17.5078,17.5078,17.4751,17.4833,17700.0
2013-03-08 13:50:00,21.41,21.44,21.41,21.41,22400.0,17.4751,17.4996,17.4751,17.4751,22400.0
2013-03-08 14:00:00,21.41,21.43,21.36,21.38,41500.0,17.4751,17.4915,17.4343,17.4507,41500.0
2013-03-08 14:10:00,21.37,21.39,21.35,21.36,33300.0,17.4425,17.4588,17.4262,17.4343,33300.0
2013-03-08 14:20:00,21.36,21.4,21.36,21.39,48800.0,17.4343,17.467,17.4343,17.4588,48800.0
2013-03-08 14:30:00,21.38,21.39,21.33,21.34,33800.0,17.4507,17.4588,17.4098,17.418,33800.0
2013-03-08 14:40:00,21.34,21.36,21.31,21.35,40300.0,17.418,17.4343,17.3935,17.4262,40300.0
2013-03-08 14:50:00,21.35,21.41,21.35,21.41,69300.0,17.4262,17.4751,17.4262,17.4751,69300.0
2013-03-08 15:00:00,21.41,21.46,21.39,21.39,62300.0,17.4751,17.5159,17.4588,17.4588,62300.0
2013-03-08 15:10:00,21.38,21.42,21.38,21.42,31400.0,17.4507,17.4833,17.4507,17.4833,31400.0
2013-03-08 15:20:00,21.41,21.42,21.37,21.39,55500.0,17.4751,17.4833,17.4425,17.4588,55500.0
2013-03-08 15:30:00,21.39,21.41,21.37,21.4,77200.0,17.4588,17.4751,17.4425,17.467,77200.0
2013-03-08 15:40:00,21.4,21.4,21.36,21.38,69200.0,17.467,17.467,17.4343,17.4507,69200.0
2013-03-08 15:50:00,21.39,21.42,21.37,21.4,207600.0,17.4588,17.4833,17.4425,17.467,207600.0
2013-03-11 09:30:00,21.3,21.44,21.15,21.41,145400.0,17.3854,17.4996,17.2629,17.4751,145400.0
2013-03-11 09:40:00,21.39,21.43,21.29,21.42,101900.0,17.4588,17.4915,17.3772,17.4833,101900.0
2013-03-11 09:50:00,21.41,21.54,21.41,21.45,108200.0,17.4751,17.5812,17.4751,17.5078,108200.0
2013-03-11 10:00:00,21.47,21.57,21.43,21.52,149500.0,17.5241,17.6057,17.4915,17.5649,149500.0
2013-03-11 10:10:00,21.53,21.57,21.48,21.49,59000.0,17.5731,17.6057,17.5323,17.5404,59000.0
2013-03-11 10:20:00,21.48,21.51,21.44,21.44,83600.0,17.5323,17.5568,17.4996,17.4996,83600.0
2013-03-11 10:30:00,21.43,21.48,21.42,21.43,172700.0,17.4915,17.5323,17.4833,17.4915,172700.0
2013-03-11 10:40:00,21.43,21.5,21.42,21.46,69500.0,17.4915,17.5486,17.4833,17.5159,69500.0
2013-03-11 10:50:00,21.46,21.48,21.4,21.46,66500.0,17.5159,17.5323,17.467,17.5159,66500.0
2013-03-11 11:00:00,21.45,21.62,21.45,21.62,98200.0,17.5078,17.6465,17.5078,17.6465,98200.0
2013-03-11 11:10:00,21.62,21.64,21.56,21.57,121000.0,17.6465,17.6629,17.5976,17.6057,121000.0
2013-03-11 11:20:00,21.56,21.57,21.53,21.54,24000.0,17.5976,17.6057,17.5731,17.5812,24000.0
2013-03-11 11:30:00,21.53,21.55,21.51,21.55,52100.0,17.5731,17.5894,17.5568,17.5894,52100.0
2013-03-11 11:40:00,21.55,21.55,21.52,21.52,20900.0,17.5894,17.5894,17.5649,17.5649,20900.0
2013-03-11 11:50:00,21.53,21.57,21.52,21.55,40300.0,17.5731,17.6057,17.5649,17.5894,40300.0
2013-03-11 12:00:00,21.55,21.58,21.49,21.5,49800.0,17.5894,17.6139,17.5404,17.5486,49800.0
2013-03-11 12:10:00,21.51,21.54,21.5,21.51,24500.0,17.5568,17.5812,17.5486,17.5568,24500.0
2013-03-11 12:20:00,21.51,21.52,21.5,21.52,35300.0,17.5568,17.5649,17.5486,17.5649,35300.0
2013-03-11 12:30:00,21.52,21.54,21.51,21.52,51800.0,17.5649,17.5812,17.5568,17.5649,51800.0
2013-03-11 12:40:00,21.52,21.54,21.51,21.51,16900.0,17.5649,17.5812,17.5568,17.5568,16900.0
2013-03-11 12:50:00,21.52,21.52,21.49,21.49,58900.0,17.5649,17.5649,17.5404,17.5404,58900.0
2013-03-11 13:00:00,21.5,21.51,21.48,21.5,27300.0,17.5486,17.5568,17.5323,17.5486,27300.0
2013-03-11 13:10:00,21.5,21.52,21.48,21.49,53600.0,17.5486,17.5649,17.5323,17.5404,53600.0
2013-03-11 13:20:00,21.5,21.54,21.5,21.52,49400.0,17.5486,17.5812,17.5486,17.5649,49400.0
2013-03-11 13:30:00,21.52,21.53,21.48,21.48,50400.0,17.5649,17.5731,17.5323,17.5323,50400.0
2013-03-11 13:40:00,21.49,21.52,21.47,21.5,44000.0,17.5404,17.5649,17.5241,17.5486,44000.0
2013-03-11 13:50:00,21.5,21.51,21.48,21.49,40800.0,17.5486,17.5568,17.5323,17.5404,40800.0
2013-03-11 14:00:00,21.49,21.5,21.46,21.5,66800.0,17.5404,17.5486,17.5159,17.5486,66800.0
2013-03-11 14:10:00,21.5,21.5,21.47,21.48,26600.0,17.5486,17.5486,17.5241,17.5323,26600.0
2013-03-11 14:20:00,21.48,21.48,21.45,21.45,24300.0,17.5323,17.5323,17.5078,17.5078,24300.0
2013-03-11 14:30:00,21.46,21.46,21.42,21.44,43200.0,17.5159,17.5159,17.4833,17.4996,43200.0
2013-03-11 14:40:00,21.44,21.5,21.43,21.47,72600.0,17.4996,17.5486,17.4915,17.5241,72600.0
2013-03-11 14:50:00,21.47,21.47,21.43,21.47,78300.0,17.5241,17.5241,17.4915,17.5241,78300.0
2013-03-11 15:00:00,21.48,21.49,21.43,21.43,55000.0,17.5323,17.5404,17.4915,17.4915,55000.0
2013-03-11 15:10:00,21.43,21.46,21.4,21.45,105000.0,17.4915,17.5159,17.467,17.5078,105000.0
2013-03-11 15:20:00,21.44,21.46,21.43,21.46,69200.0,17.4996,17.5159,17.4915,17.5159,69200.0
2013-03-11 15:30:00,21.46,21.48,21.43,21.44,79200.0,17.5159,17.5323,17.4915,17.4996,79200.0
2013-03-11 15:40:00,21.43,21.45,21.41,21.44,90900.0,17.4915,17.5078,17.4751,17.4996,90900.0
2013-03-11 15:50:00,21.44,21.47,21.42,21.44,229100.0,17.4996,17.5241,17.4833,17.4996,229100.0
2013-03-12 09:30:00,21.36,21.43,21.33,21.37,51700.0,17.4343,17.4915,17.4098,17.4425,51700.0
2013-03-12 09:40:00,21.38,21.51,21.37,21.5,48800.0,17.4507,17.5568,17.4425,17.5486,48800.0
2013-03-12 09:50:00,21.52,21.66,21.48,21.64,62800.0,17.5649,17.6792,17.5323,17.6629,62800.0
2013-03-12 10:00:00,21.64,21.66,21.58,21.59,54700.0,17.6629,17.6792,17.6139,17.6221,54700.0
2013-03-12 10:10:00,21.58,21.64,21.57,21.59,50700.0,17.6139,17.6629,17.6057,17.6221,50700.0
2013-03-12 10:20:00,21.58,21.65,21.57,21.6,41400.0,17.6139,17.671,17.6057,17.6302,41400.0
2013-03-12 10:30:00,21.61,21.61,21.5,21.54,51800.0,17.6384,17.6384,17.5486,17.5812,51800.0
2013-03-12 10:40:00,21.55,21.64,21.54,21.55,57100.0,17.5894,17.6629,17.5812,17.5894,57100.0
2013-03-12 10:50:00,21.55,21.61,21.54,21.55,22600.0,17.5894,17.6384,17.5812,17.5894,22600.0
2013-03-12 11:00:00,21.55,21.6,21.52,21.54,123200.0,17.5894,17.6302,17.5649,17.5812,123200.0
2013-03-12 11:10:00,21.53,21.62,21.53,21.57,86900.0,17.5731,17.6465,17.5731,17.6057,86900.0
2013-03-12 11:20:00,21.57,21.57,21.5,21.53,108900.0,17.6057,17.6057,17.5486,17.5731,108900.0
2013-03-12 11:30:00,21.52,21.63,21.51,21.61,74200.0,17.5649,17.6547,17.5568,17.6384,74200.0
2013-03-12 11:40:00,21.61,21.63,21.5,21.55,89000.0,17.6384,17.6547,17.5486,17.5894,89000.0
2013-03-12 11:50:00,21.55,21.58,21.53,21.55,44800.0,17.5894,17.6139,17.5731,17.5894,44800.0
2013-03-12 12:00:00,21.55,21.55,21.5,21.55,15100.0,17.5894,17.5894,17.5486,17.5894,15100.0
2013-03-12 12:10:00,21.54,21.54,21.44,21.46,41700.0,17.5812,17.5812,17.4996,17.5159,41700.0
2013-03-12 12:20:00,21.46,21.46,21.37,21.4,36500.0,17.5159,17.5159,17.4425,17.467,36500.0
2013-03-12 12:30:00,21.41,21.46,21.41,21.45,47900.0,17.4751,17.5159,17.4751,17.5078,47900.0
2013-03-12 12:40:00,21.45,21.46,21.45,21.46,43100.0,17.5078,17.5159,17.5078,17.5159,43100.0
2013-03-12 12:50:00,21.46,21.47,21.43,21.43,32500.0,17.5159,17.5241,17.4915,17.4915,32500.0
2013-03-12 13:00:00,21.44,21.44,21.4,21.41,30600.0,17.4996,17.4996,17.467,17.4751,30600.0
2013-03-12 13:10:00,21.41,21.46,21.41,21.44,41600.0,17.4751,17.5159,17.4751,17.4996,41600.0
2013-03-12 13:20:00,21.44,21.51,21.44,21.51,77200.0,17.4996,17.5568,17.4996,17.5568,77200.0
2013-03-12 13:30:00,21.5,21.55,21.48,21.53,40200.0,17.5486,17.5894,17.5323,17.5731,40200.0
2013-03-12 13:40:00,21.52,21.54,21.49,21.54,81900.0,17.5649,17.5812,17.5404,17.5812,81900.0
2013-03-12 13:50:00,21.54,21.59,21.51,21.57,137200.0,17.5812,17.6221,17.5568,17.6057,137200.0
2013-03-12 14:00:00,21.57,21.58,21.53,21.54,139900.0,17.6057,17.6139,17.5731,17.5812,139900.0
2013-03-12 14:10:00,21.53,21.53,21.48,21.5,96100.0,17.5731,17.5731,17.5323,17.5486,96100.0
2013-03-12 14:20:00,21.51,21.52,21.41,21.41,91600.0,17.5568,17.5649,17.4751,17.4751,91600.0
2013-03-12 14:30:00,21.41,21.45,21.41,21.43,86400.0,17.4751,17.5078,17.4751,17.4915,86400.0
2013-03-12 14:40:00,21.44,21.46,21.4,21.45,81300.0,17.4996,17.5159,17.467,17.5078,81300.0
2013-03-12 14:50:00,21.45,21.45,21.37,21.38,60400.0,17.5078,17.5078,17.4425,17.4507,60400.0
2013-03-12 15:00:00,21.39,21.5,21.39,21.46,69000.0,17.4588,17.5486,17.4588,17.5159,69000.0
2013-03-12 15:10:00,21.47,21.52,21.47,21.48,66900.0,17.5241,17.5649,17.5241,17.5323,66900.0
2013-03-12 15:20:00,21.48,21.48,21.43,21.46,53800.0,17.5323,17.5323,17.4915,17.5159,53800.0
2013-03-12 15:30:00,21.45,21.52,21.44,21.51,54300.0,17.5078,17.5649,17.4996,17.5568,54300.0
2013-03-12 15:40:00,21.49,21.51,21.48,21.48,51600.0,17.5404,17.5568,17.5323,17.5323,51600.0
2013-03-12 15:50:00,21.48,21.52,21.47,21.51,114900.0,17.5323,17.5649,17.5241,17.5568,114900.0
2013-03-13 09:30:00,21.52,21.64,21.52,21.58,75200.0,17.5649,17.6629,17.5649,17.6139,75200.0
2013-03-13 09:40:00,21.57,21.58,21.52,21.57,58900.0,17.6057,17.6139,17.5649,17.6057,58900.0
2013-03-13 09:50:00,21.57,21.75,21.57,21.75,72400.0,17.6057,17.7527,17.6057,17.7527,72400.0
2013-03-13 10:00:00,21.73,21.73,21.55,21.62,108300.0,17.7363,17.7363,17.5894,17.6465,108300.0
2013-03-13 10:10:00,21.61,21.75,21.61,21.75,77600.0,17.6384,17.7527,17.6384,17.7527,77600.0
2013-03-13 10:20:00,21.75,21.83,21.74,21.82,103600.0,17.7527,17.8179,17.7445,17.8098,103600.0
2013-03-13 10:30:00,21.81,21.86,21.81,21.84,140400.0,17.8016,17.8424,17.8016,17.8261,140400.0
2013-03-13 10:40:00,21.83,21.85,21.77,21.82,55100.0,17.8179,17.8343,17.769,17.8098,55100.0
2013-03-13 10:50:00,21.82,21.85,21.82,21.84,51300.0,17.8098,17.8343,17.8098,17.8261,51300.0
2013-03-13 11:00:00,21.84,21.87,21.83,21.84,47400.0,17.8261,17.8506,17.8179,17.8261,47400.0
2013-03-13 11:10:00,21.85,22.02,21.85,21.99,145700.0,17.8343,17.973,17.8343,17.9485,145700.0
2013-03-13 11:20:00,21.99,22.03,21.94,22.02,81400.0,17.9485,17.9812,17.9077,17.973,81400.0
2013-03-13 11:30:00,22.01,22.02,21.94,22.02,77300.0,17.9649,17.973,17.9077,17.973,77300.0
2013-03-13 11:40:00,22.02,22.04,22.0,22.01,78600.0,17.973,17.9894,17.9567,17.9649,78600.0
2013-03-13 11:50:00,22.0,22.03,21.96,22.01,57600.0,17.9567,17.9812,17.9241,17.9649,57600.0
2013-03-13 12:00:00,22.01,22.03,22.0,22.0,50900.0,17.9649,17.9812,17.9567,17.9567,50900.0
2013-03-13 12:10:00,22.01,22.18,22.0,22.17,132500.0,17.9649,18.1036,17.9567,18.0955,132500.0
2013-03-13 12:20:00,22.18,22.3,22.17,22.29,160800.0,18.1036,18.2016,18.0955,18.1934,160800.0
2013-03-13 12:30:00,22.28,22.51,22.28,22.48,227400.0,18.1852,18.373,18.1852,18.3485,227400.0
2013-03-13 12:40:00,22.49,22.56,22.3,22.32,158400.0,18.3566,18.4138,18.2016,18.2179,158400.0
2013-03-13 12:50:00,22.32,22.35,22.28,22.33,119300.0,18.2179,18.2424,18.1852,18.2261,119300.0
2013-03-13 13:00:00,22.33,22.33,22.19,22.19,72200.0,18.2261,18.2261,18.1118,18.1118,72200.0
2013-03-13 13:10:00,22.2,22.28,22.19,22.28,100700.0,18.1199,18.1852,18.1118,18.1852,100700.0
2013-03-13 13:20:00,22.28,22.37,22.24,22.29,95800.0,18.1852,18.2587,18.1526,18.1934,95800.0
2013-03-13 13:30:00,22.29,22.29,22.24,22.25,45900.0,18.1934,18.1934,18.1526,18.1608,45900.0
2013-03-13 13:40:00,22.26,22.33,22.25,22.27,74500.0,18.1689,18.2261,18.1608,18.1771,74500.0
2013-03-13 13:50:00,22.27,22.27,22.19,22.21,72600.0,18.1771,18.1771,18.1118,18.1281,72600.0
2013-03-13 14:00:00,22.21,22.25,22.2,22.25,52400.0,18.1281,18.1608,18.1199,18.1608,52400.0
2013-03-13 14:10:00,22.25,22.25,22.22,22.23,32800.0,18.1608,18.1608,18.1363,18.1444,32800.0
2013-03-13 14:20:00,22.22,22.24,22.19,22.2,46300.0,18.1363,18.1526,18.1118,18.1199,46300.0
2013-03-13 14:30:00,22.21,22.21,22.18,22.2,42800.0,18.1281,18.1281,18.1036,18.1199,42800.0
2013-03-13 14:40:00,22.2,22.2,22.17,22.19,49800.0,18.1199,18.1199,18.0955,18.1118,49800.0
2013-03-13 14:50:00,22.2,22.21,22.17,22.19,82600.0,18.1199,18.1281,18.0955,18.1118,82600.0
2013-03-13 15:00:00,22.19,22.19,22.1,22.11,112000.0,18.1118,18.1118,18.0383,18.0465,112000.0
2013-03-13 15:10:00,22.1,22.12,22.05,22.1,111100.0,18.0383,18.0546,17.9975,18.0383,111100.0
2013-03-13 15:20:00,22.09,22.11,22.08,22.09,69800.0,18.0302,18.0465,18.022,18.0302,69800.0
2013-03-13 15:30:00,22.09,22.16,22.07,22.15,121500.0,18.0302,18.0873,18.0138,18.0791,121500.0
2013-03-13 15:40:00,22.14,22.19,22.12,22.19,109000.0,18.071,18.1118,18.0546,18.1118,109000.0
2013-03-13 15:50:00,22.19,22.21,22.15,22.18,352900.0,18.1118,18.1281,18.0791,18.1036,352900.0
2013-03-14 09:30:00,22.42,22.6,22.29,22.55,219000.0,18.2995,18.4464,18.1934,18.4056,219000.0
2013-03-14 09:40:00,22.54,22.65,22.45,22.58,171100.0,18.3975,18.4872,18.324,18.4301,171100.0
2013-03-14 09:50:00,22.58,22.67,22.56,22.66,114300.0,18.4301,18.5036,18.4138,18.4954,114300.0
2013-03-14 10:00:00,22.64,22.67,22.51,22.55,76300.0,18.4791,18.5036,18.373,18.4056,76300.0
2013-03-14 10:10:00,22.55,22.56,22.44,22.53,75000.0,18.4056,18.4138,18.3158,18.3893,75000.0
2013-03-14 10:20:00,22.54,22.55,22.44,22.48,62600.0,18.3975,18.4056,18.3158,18.3485,62600.0
2013-03-14 10:30:00,22.47,22.5,22.41,22.43,53900.0,18.3403,18.3648,18.2914,18.3077,53900.0
2013-03-14 10:40:00,22.43,22.46,22.42,22.46,44500.0,18.3077,18.3322,18.2995,18.3322,44500.0
2013-03-14 10:50:00,22.47,22.54,22.45,22.54,62000.0,18.3403,18.3975,18.324,18.3975,62000.0
2013-03-14 11:00:00,22.54,22.58,22.53,22.55,86500.0,18.3975,18.4301,18.3893,18.4056,86500.0
2013-03-14 11:10:00,22.55,22.55,22.51,22.53,55300.0,18.4056,18.4056,18.373,18.3893,55300.0
2013-03-14 11:20:00,22.52,22.54,22.43,22.44,64100.0,18.3811,18.3975,18.3077,18.3158,64100.0
2013-03-14 11:30:00,22.45,22.46,22.4,22.41,55500.0,18.324,18.3322,18.2832,18.2914,55500.0
2013-03-14 11:40:00,22.41,22.43,22.36,22.42,38600.0,18.2914,18.3077,18.2505,18.2995,38600.0
2013-03-14 11:50:00,22.42,22.42,22.36,22.37,59900.0,18.2995,18.2995,18.2505,18.2587,59900.0
2013-03-14 12:00:00,22.38,22.42,22.35,22.4,20100.0,18.2669,18.2995,18.2424,18.2832,20100.0
2013-03-14 12:10:00,22.4,22.41,22.35,22.4,39100.0,18.2832,18.2914,18.2424,18.2832,39100.0
2013-03-14 12:20:00,22.4,22.48,22.38,22.47,41000.0,18.2832,18.3485,18.2669,18.3403,41000.0
2013-03-14 12:30:00,22.47,22.48,22.4,22.41,47200.0,18.3403,18.3485,18.2832,18.2914,47200.0
2013-03-14 12:40:00,22.41,22.41,22.3,22.31,55800.0,18.2914,18.2914,18.2016,18.2097,55800.0
2013-03-14 12:50:00,22.31,22.38,22.3,22.36,49100.0,18.2097,18.2669,18.2016,18.2505,49100.0
2013-03-14 13:00:00,22.37,22.38,22.33,22.34,35800.0,18.2587,18.2669,18.2261,18.2342,35800.0
2013-03-14 13:10:00,22.34,22.34,22.28,22.29,35900.0,18.2342,18.2342,18.1852,18.1934,35900.0
2013-03-14 13:20:00,22.29,22.33,22.24,22.24,68300.0,18.1934,18.2261,18.1526,18.1526,68300.0
2013-03-14 13:30:00,22.24,22.25,22.18,22.21,54900.0,18.1526,18.1608,18.1036,18.1281,54900.0
2013-03-14 13:40:00,22.21,22.24,22.21,22.22,27200.0,18.1281,18.1526,18.1281,18.1363,27200.0
2013-03-14 13:50:00,22.22,22.28,22.22,22.23,33900.0,18.1363,18.1852,18.1363,18.1444,33900.0
2013-03-14 14:00:00,22.23,22.29,22.23,22.25,29800.0,18.1444,18.1934,18.1444,18.1608,29800.0
2013-03-14 14:10:00,22.25,22.27,22.23,22.23,28300.0,18.1608,18.1771,18.1444,18.1444,28300.0
2013-03-14 14:20:00,22.23,22.24,22.22,22.22,16500.0,18.1444,18.1526,18.1363,18.1363,16500.0
2013-03-14 14:30:00,22.22,22.23,22.17,22.17,33700.0,18.1363,18.1444,18.0955,18.0955,33700.0
2013-03-14 14:40:00,22.17,22.26,22.16,22.24,60600.0,18.0955,18.1689,18.0873,18.1526,60600.0
2013-03-14 14:50:00,22.25,22.34,22.24,22.3,80900.0,18.1608,18.2342,18.1526,18.2016,80900.0
2013-03-14 15:00:00,22.29,22.31,22.22,22.22,68000.0,18.1934,18.2097,18.1363,18.1363,68000.0
2013-03-14 15:10:00,22.23,22.33,22.19,22.31,114200.0,18.1444,18.2261,18.1118,18.2097,114200.0
2013-03-14 15:20:00,22.31,22.31,22.25,22.25,90400.0,18.2097,18.2097,18.1608,18.1608,90400.0
2013-03-14 15:30:00,22.25,22.26,22.22,22.23,68800.0,18.1608,18.1689,18.1363,18.1444,68800.0
2013-03-14 15:40:00,22.22,22.33,22.22,22.28,231900.0,18.1363,18.2261,18.1363,18.1852,231900.0
2013-03-14 15:50:00,22.29,22.3,22.26,22.29,187500.0,18.1934,18.2016,18.1689,18.1934,187500.0
2013-03-15 09:30:00,22.28,22.48,22.2,22.23,450700.0,18.1852,18.3485,18.1199,18.1444,450700.0
2013-03-15 09:40:00,22.23,22.26,22.01,22.19,123500.0,18.1444,18.1689,17.9649,18.1118,123500.0
2013-03-15 09:50:00,22.19,22.38,22.19,22.2,63600.0,18.1118,18.2669,18.1118,18.1199,63600.0
2013-03-15 10:00:00,22.18,22.2,22.05,22.15,75900.0,18.1036,18.1199,17.9975,18.0791,75900.0
2013-03-15 10:10:00,22.15,22.15,22.08,22.14,68000.0,18.0791,18.0791,18.022,18.071,68000.0
2013-03-15 10:20:00,22.13,22.17,22.04,22.05,103400.0,18.0628,18.0955,17.9894,17.9975,103400.0
2013-03-15 10:30:00,22.05,22.15,22.05,22.11,246800.0,17.9975,18.0791,17.9975,18.0465,246800.0
2013-03-15 10:40:00,22.1,22.14,22.04,22.07,96900.0,18.0383,18.071,17.9894,18.0138,96900.0
2013-03-15 10:50:00,22.07,22.09,22.03,22.05,54700.0,18.0138,18.0302,17.9812,17.9975,54700.0
2013-03-15 11:00:00,22.05,22.09,22.04,22.06,184500.0,17.9975,18.0302,17.9894,18.0057,184500.0
2013-03-15 11:10:00,22.06,22.14,22.05,22.09,104900.0,18.0057,18.071,17.9975,18.0302,104900.0
2013-03-15 11:20:00,22.1,22.14,22.07,22.1,64100.0,18.0383,18.071,18.0138,18.0383,64100.0
2013-03-15 11:30:00,22.09,22.13,22.09,22.09,45600.0,18.0302,18.0628,18.0302,18.0302,45600.0
2013-03-15 11:40:00,22.1,22.12,22.08,22.09,51300.0,18.0383,18.0546,18.022,18.0302,51300.0
2013-03-15 11:50:00,22.09,22.13,22.03,22.03,82000.0,18.0302,18.0628,17.9812,17.9812,82000.0
2013-03-15 12:00:00,22.04,22.05,21.96,21.96,153500.0,17.9894,17.9975,17.9241,17.9241,153500.0
2013-03-15 12:10:00,21.96,22.0,21.96,21.96,155500.0,17.9241,17.9567,17.9241,17.9241,155500.0
2013-03-15 12:20:00,21.97,22.0,21.92,21.97,67000.0,17.9322,17.9567,17.8914,17.9322,67000.0
2013-03-15 12:30:00,21.97,22.03,21.95,21.98,128200.0,17.9322,17.9812,17.9159,17.9404,128200.0
2013-03-15 12:40:00,21.97,22.03,21.97,22.0,141900.0,17.9322,17.9812,17.9322,17.9567,141900.0
2013-03-15 12:50:00,21.99,22.01,21.94,21.98,82900.0,17.9485,17.9649,17.9077,17.9404,82900.0
2013-03-15 13:00:00,21.98,21.98,21.9,21.93,70500.0,17.9404,17.9404,17.8751,17.8996,70500.0
2013-03-15 13:10:00,21.93,21.93,21.9,21.9,146000.0,17.8996,17.8996,17.8751,17.8751,146000.0
2013-03-15 13:20:00,21.91,21.94,21.9,21.93,20300.0,17.8832,17.9077,17.8751,17.8996,20300.0
2013-03-15 13:30:00,21.92,21.95,21.92,21.95,22600.0,17.8914,17.9159,17.8914,17.9159,22600.0
2013-03-15 13:40:00,21.95,21.96,21.91,21.92,77000.0,17.9159,17.9241,17.8832,17.8914,77000.0
2013-03-15 13:50:00,21.91,21.92,21.88,21.9,161900.0,17.8832,17.8914,17.8588,17.8751,161900.0
2013-03-15 14:00:00,21.89,21.92,21.85,21.86,79500.0,17.8669,17.8914,17.8343,17.8424,79500.0
2013-03-15 14:10:00,21.84,21.9,21.84,21.89,38400.0,17.8261,17.8751,17.8261,17.8669,38400.0
2013-03-15 14:20:00,21.89,21.89,21.81,21.82,36100.0,17.8669,17.8669,17.8016,17.8098,36100.0
2013-03-15 14:30:00,21.82,21.84,21.74,21.84,113800.0,17.8098,17.8261,17.7445,17.8261,113800.0
2013-03-15 14:40:00,21.84,21.86,21.8,21.81,72200.0,17.8261,17.8424,17.7935,17.8016,72200.0
2013-03-15 14:50:00,21.8,21.84,21.79,21.81,70000.0,17.7935,17.8261,17.7853,17.8016,70000.0
2013-03-15 15:00:00,21.81,21.85,21.79,21.8,84200.0,17.8016,17.8343,17.7853,17.7935,84200.0
2013-03-15 15:10:00,21.8,21.84,21.79,21.8,220200.0,17.7935,17.8261,17.7853,17.7935,220200.0
2013-03-15 15:20:00,21.8,21.81,21.74,21.75,69600.0,17.7935,17.8016,17.7445,17.7527,69600.0
2013-03-15 15:30:00,21.74,21.79,21.71,21.77,254900.0,17.7445,17.7853,17.72,17.769,254900.0
2013-03-15 15:40:00,21.77,21.77,21.69,21.69,316100.0,17.769,17.769,17.7037,17.7037,316100.0
2013-03-15 15:50:00,21.7,21.75,21.66,21.75,753400.0,17.7118,17.7527,17.6792,17.7527,753400.0
2013-03-18 09:30:00,21.35,21.49,20.98,21.41,276600.0,17.4262,17.5404,17.1242,17.4751,276600.0
2013-03-18 09:40:00,21.41,21.49,21.38,21.49,39300.0,17.4751,17.5404,17.4507,17.5404,39300.0
2013-03-18 09:50:00,21.48,21.5,21.4,21.4,37300.0,17.5323,17.5486,17.467,17.467,37300.0
2013-03-18 10:00:00,21.4,21.48,21.39,21.41,105100.0,17.467,17.5323,17.4588,17.4751,105100.0
2013-03-18 10:10:00,21.42,21.58,21.39,21.55,69400.0,17.4833,17.6139,17.4588,17.5894,69400.0
2013-03-18 10:20:00,21.56,21.65,21.53,21.62,37800.0,17.5976,17.671,17.5731,17.6465,37800.0
2013-03-18 10:30:00,21.62,21.64,21.46,21.52,43600.0,17.6465,17.6629,17.5159,17.5649,43600.0
2013-03-18 10:40:00,21.51,21.56,21.45,21.55,38800.0,17.5568,17.5976,17.5078,17.5894,38800.0
2013-03-18 10:50:00,21.55,21.63,21.54,21.6,58300.0,17.5894,17.6547,17.5812,17.6302,58300.0
2013-03-18 11:00:00,21.58,21.68,21.57,21.65,38000.0,17.6139,17.6955,17.6057,17.671,38000.0
2013-03-18 11:10:00,21.67,21.72,21.66,21.71,25600.0,17.6874,17.7282,17.6792,17.72,25600.0
2013-03-18 11:20:00,21.7,21.74,21.67,21.67,44000.0,17.7118,17.7445,17.6874,17.6874,44000.0
2013-03-18 11:30:00,21.66,21.71,21.6,21.61,42200.0,17.6792,17.72,17.6302,17.6384,42200.0
2013-03-18 11:40:00,21.62,21.64,21.58,21.64,21400.0,17.6465,17.6629,17.6139,17.6629,21400.0
2013-03-18 11:50:00,21.64,21.69,21.62,21.67,39500.0,17.6629,17.7037,17.6465,17.6874,39500.0
2013-03-18 12:00:00,21.68,21.73,21.68,21.69,29900.0,17.6955,17.7363,17.6955,17.7037,29900.0
2013-03-18 12:10:00,21.7,21.73,21.63,21.63,43800.0,17.7118,17.7363,17.6547,17.6547,43800.0
2013-03-18 12:20:00,21.63,21.68,21.61,21.64,19700.0,17.6547,17.6955,17.6384,17.6629,19700.0
2013-03-18 12:30:00,21.64,21.69,21.62,21.69,33700.0,17.6629,17.7037,17.6465,17.7037,33700.0
2013-03-18 12:40:00,21.69,21.73,21.66,21.7,32500.0,17.7037,17.7363,17.6792,17.7118,32500.0
2013-03-18 12:50:00,21.7,21.73,21.67,21.73,39000.0,17.7118,17.7363,17.6874,17.7363,39000.0
2013-03-18 13:00:00,21.72,21.73,21.68,21.7,40600.0,17.7282,17.7363,17.6955,17.7118,40600.0
2013-03-18 13:10:00,21.69,21.71,21.48,21.66,178200.0,17.7037,17.72,17.5323,17.6792,178200.0
2013-03-18 13:20:00,21.67,21.67,21.58,21.59,23500.0,17.6874,17.6874,17.6139,17.6221,23500.0
2013-03-18 13:30:00,21.58,21.64,21.56,21.63,20600.0,17.6139,17.6629,17.5976,17.6547,20600.0
2013-03-18 13:40:00,21.63,21.63,21.57,21.57,30900.0,17.6547,17.6547,17.6057,17.6057,30900.0
2013-03-18 13:50:00,21.57,21.61,21.55,21.58,25100.0,17.6057,17.6384,17.5894,17.6139,25100.0
2013-03-18 14:00:00,21.58,21.66,21.57,21.66,20100.0,17.6139,17.6792,17.6057,17.6792,20100.0
2013-03-18 14:10:00,21.66,21.69,21.62,21.63,61600.0,17.6792,17.7037,17.6465,17.6547,61600.0
2013-03-18 14:20:00,21.63,21.72,21.63,21.71,129000.0,17.6547,17.7282,17.6547,17.72,129000.0
2013-03-18 14:30:00,21.71,21.74,21.65,21.67,314100.0,17.72,17.7445,17.671,17.6874,314100.0
2013-03-18 14:40:00,21.68,21.74,21.65,21.7,136800.0,17.6955,17.7445,17.671,17.7118,136800.0
2013-03-18 14:50:00,21.7,21.75,21.65,21.67,95500.0,17.7118,17.7527,17.671,17.6874,95500.0
2013-03-18 15:00:00,21.68,21.7,21.63,21.68,100400.0,17.6955,17.7118,17.6547,17.6955,100400.0
2013-03-18 15:10:00,21.68,21.7,21.61,21.64,62700.0,17.6955,17.7118,17.6384,17.6629,62700.0
2013-03-18 15:20:00,21.65,21.67,21.57,21.61,221100.0,17.671,17.6874,17.6057,17.6384,221100.0
2013-03-18 15:30:00,21.61,21.62,21.55,21.59,48900.0,17.6384,17.6465,17.5894,17.6221,48900.0
2013-03-18 15:40:00,21.59,21.61,21.49,21.5,175400.0,17.6221,17.6384,17.5404,17.5486,175400.0
2013-03-18 15:50:00,21.5,21.56,21.48,21.56,380900.0,17.5486,17.5976,17.5323,17.5976,380900.0
2013-03-19 09:30:00,21.69,21.77,21.45,21.45,65600.0,17.7037,17.769,17.5078,17.5078,65600.0
2013-03-19 09:40:00,21.45,21.73,21.45,21.71,88800.0,17.5078,17.7363,17.5078,17.72,88800.0
2013-03-19 09:50:00,21.73,21.77,21.72,21.74,70700.0,17.7363,17.769,17.7282,17.7445,70700.0
2013-03-19 10:00:00,21.74,21.85,21.74,21.79,84900.0,17.7445,17.8343,17.7445,17.7853,84900.0
2013-03-19 10:10:00,21.76,21.79,21.71,21.78,78000.0,17.7608,17.7853,17.72,17.7771,78000.0
2013-03-19 10:20:00,21.78,21.8,21.68,21.73,66800.0,17.7771,17.7935,17.6955,17.7363,66800.0
2013-03-19 10:30:00,21.73,21.79,21.67,21.77,87000.0,17.7363,17.7853,17.6874,17.769,87000.0
2013-03-19 10:40:00,21.77,21.78,21.7,21.7,69600.0,17.769,17.7771,17.7118,17.7118,69600.0
2013-03-19 10:50:00,21.7,21.75,21.68,21.69,65100.0,17.7118,17.7527,17.6955,17.7037,65100.0
2013-03-19 11:00:00,21.69,21.69,21.6,21.65,46500.0,17.7037,17.7037,17.6302,17.671,46500.0
2013-03-19 11:10:00,21.66,21.73,21.66,21.67,47200.0,17.6792,17.7363,17.6792,17.6874,47200.0
2013-03-19 11:20:00,21.67,21.68,21.62,21.63,33900.0,17.6874,17.6955,17.6465,17.6547,33900.0
2013-03-19 11:30:00,21.63,21.67,21.62,21.67,42400.0,17.6547,17.6874,17.6465,17.6874,42400.0
2013-03-19 11:40:00,21.66,21.71,21.58,21.58,56900.0,17.6792,17.72,17.6139,17.6139,56900.0
2013-03-19 11:50:00,21.58,21.58,21.42,21.43,87400.0,17.6139,17.6139,17.4833,17.4915,87400.0
2013-03-19 12:00:00,21.43,21.52,21.43,21.52,71700.0,17.4915,17.5649,17.4915,17.5649,71700.0
2013-03-19 12:10:00,21.52,21.53,21.42,21.48,60200.0,17.5649,17.5731,17.4833,17.5323,60200.0
2013-03-19 12:20:00,21.48,21.64,21.48,21.63,60600.0,17.5323,17.6629,17.5323,17.6547,60600.0
2013-03-19 12:30:00,21.62,21.63,21.54,21.62,50200.0,17.6465,17.6547,17.5812,17.6465,50200.0
2013-03-19 12:40:00,21.62,21.66,21.55,21.57,35200.0,17.6465,17.6792,17.5894,17.6057,35200.0
2013-03-19 12:50:00,21.57,21.63,21.56,21.6,27300.0,17.6057,17.6547,17.5976,17.6302,27300.0
2013-03-19 13:00:00,21.59,21.63,21.55,21.63,74000.0,17.6221,17.6547,17.5894,17.6547,74000.0
2013-03-19 13:10:00,21.63,21.66,21.55,21.55,73400.0,17.6547,17.6792,17.5894,17.5894,73400.0
2013-03-19 13:20:00,21.55,21.56,21.45,21.54,107800.0,17.5894,17.5976,17.5078,17.5812,107800.0
2013-03-19 13:30:00,21.55,21.59,21.5,21.51,77500.0,17.5894,17.6221,17.5486,17.5568,77500.0
2013-03-19 13:40:00,21.51,21.55,21.5,21.53,168000.0,17.5568,17.5894,17.5486,17.5731,168000.0
2013-03-19 13:50:00,21.52,21.57,21.51,21.54,46300.0,17.5649,17.6057,17.5568,17.5812,46300.0
2013-03-19 14:00:00,21.54,21.66,21.53,21.65,61200.0,17.5812,17.6792,17.5731,17.671,61200.0
2013-03-19 14:10:00,21.65,21.66,21.59,21.6,64100.0,17.671,17.6792,17.6221,17.6302,64100.0
2013-03-19 14:20:00,21.6,21.67,21.58,21.65,53200.0,17.6302,17.6874,17.6139,17.671,53200.0
2013-03-19 14:30:00,21.65,21.7,21.64,21.68,89300.0,17.671,17.7118,17.6629,17.6955,89300.0
2013-03-19 14:40:00,21.69,21.7,21.61,21.63,57500.0,17.7037,17.7118,17.6384,17.6547,57500.0
2013-03-19 14:50:00,21.63,21.64,21.56,21.56,31700.0,17.6547,17.6629,17.5976,17.5976,31700.0
2013-03-19 15:00:00,21.56,21.61,21.56,21.58,69500.0,17.5976,17.6384,17.5976,17.6139,69500.0
2013-03-19 15:10:00,21.59,21.75,21.58,21.69,101900.0,17.6221,17.7527,17.6139,17.7037,101900.0
2013-03-19 15:20:00,21.69,21.71,21.63,21.64,101500.0,17.7037,17.72,17.6547,17.6629,101500.0
2013-03-19 15:30:00,21.64,21.65,21.61,21.63,97400.0,17.6629,17.671,17.6384,17.6547,97400.0
2013-03-19 15:40:00,21.63,21.65,21.59,21.59,150900.0,17.6547,17.671,17.6221,17.6221,150900.0
2013-03-19 15:50:00,21.6,21.67,21.59,21.64,303200.0,17.6302,17.6874,17.6221,17.6629,303200.0
2013-03-20 09:30:00,21.75,21.93,21.65,21.78,78500.0,17.7527,17.8996,17.671,17.7771,78500.0
2013-03-20 09:40:00,21.78,21.85,21.69,21.71,223800.0,17.7771,17.8343,17.7037,17.72,223800.0
2013-03-20 09:50:00,21.7,21.82,21.68,21.75,29000.0,17.7118,17.8098,17.6955,17.7527,29000.0
2013-03-20 10:00:00,21.77,21.88,21.72,21.8,197800.0,17.769,17.8588,17.7282,17.7935,197800.0
2013-03-20 10:10:00,21.8,21.89,21.8,21.82,39200.0,17.7935,17.8669,17.7935,17.8098,39200.0
2013-03-20 10:20:00,21.81,21.86,21.78,21.86,28500.0,17.8016,17.8424,17.7771,17.8424,28500.0
2013-03-20 10:30:00,21.87,21.9,21.74,21.76,39700.0,17.8506,17.8751,17.7445,17.7608,39700.0
2013-03-20 10:40:00,21.76,21.77,21.67,21.67,44900.0,17.7608,17.769,17.6874,17.6874,44900.0
2013-03-20 10:50:00,21.68,21.7,21.64,21.66,37000.0,17.6955,17.7118,17.6629,17.6792,37000.0
2013-03-20 11:00:00,21.65,21.77,21.64,21.74,102100.0,17.671,17.769,17.6629,17.7445,102100.0
2013-03-20 11:10:00,21.74,21.76,21.7,21.72,36800.0,17.7445,17.7608,17.7118,17.7282,36800.0
2013-03-20 11:20:00,21.71,21.77,21.71,21.76,21200.0,17.72,17.769,17.72,17.7608,21200.0
2013-03-20 11:30:00,21.76,21.78,21.75,21.77,23900.0,17.7608,17.7771,17.7527,17.769,23900.0
2013-03-20 11:40:00,21.76,21.76,21.6,21.6,47900.0,17.7608,17.7608,17.6302,17.6302,47900.0
2013-03-20 11:50:00,21.6,21.63,21.55,21.55,33100.0,17.6302,17.6547,17.5894,17.5894,33100.0
2013-03-20 12:00:00,21.54,21.56,21.46,21.52,54700.0,17.5812,17.5976,17.5159,17.5649,54700.0
2013-03-20 12:10:00,21.52,21.58,21.52,21.56,13600.0,17.5649,17.6139,17.5649,17.5976,13600.0
2013-03-20 12:20:00,21.56,21.58,21.5,21.52,77100.0,17.5976,17.6139,17.5486,17.5649,77100.0
2013-03-20 12:30:00,21.53,21.54,21.42,21.48,53800.0,17.5731,17.5812,17.4833,17.5323,53800.0
2013-03-20 12:40:00,21.48,21.52,21.45,21.47,55200.0,17.5323,17.5649,17.5078,17.5241,55200.0
2013-03-20 12:50:00,21.47,21.55,21.47,21.54,41900.0,17.5241,17.5894,17.5241,17.5812,41900.0
2013-03-20 13:00:00,21.55,21.57,21.53,21.55,11900.0,17.5894,17.6057,17.5731,17.5894,11900.0
2013-03-20 13:10:00,21.55,21.57,21.53,21.57,18400.0,17.5894,17.6057,17.5731,17.6057,18400.0
2013-03-20 13:20:00,21.57,21.63,21.56,21.63,40300.0,17.6057,17.6547,17.5976,17.6547,40300.0
2013-03-20 13:30:00,21.63,21.64,21.54,21.57,41700.0,17.6547,17.6629,17.5812,17.6057,41700.0
2013-03-20 13:40:00,21.56,21.59,21.45,21.45,56300.0,17.5976,17.6221,17.5078,17.5078,56300.0
2013-03-20 13:50:00,21.45,21.5,21.45,21.49,25500.0,17.5078,17.5486,17.5078,17.5404,25500.0
2013-03-20 14:00:00,21.49,21.51,21.43,21.46,99600.0,17.5404,17.5568,17.4915,17.5159,99600.0
2013-03-20 14:10:00,21.45,21.48,21.4,21.4,80300.0,17.5078,17.5323,17.467,17.467,80300.0
2013-03-20 14:20:00,21.4,21.51,21.4,21.46,79500.0,17.467,17.5568,17.467,17.5159,79500.0
2013-03-20 14:30:00,21.48,21.49,21.42,21.46,72200.0,17.5323,17.5404,17.4833,17.5159,72200.0
2013-03-20 14:40:00,21.46,21.61,21.43,21.57,87400.0,17.5159,17.6384,17.4915,17.6057,87400.0
2013-03-20 14:50:00,21.56,21.64,21.56,21.64,54500.0,17.5976,17.6629,17.5976,17.6629,54500.0
2013-03-20 15:00:00,21.64,21.66,21.57,21.63,42400.0,17.6629,17.6792,17.6057,17.6547,42400.0
2013-03-20 15:10:00,21.64,21.67,21.61,21.62,48100.0,17.6629,17.6874,17.6384,17.6465,48100.0
2013-03-20 15:20:00,21.61,21.66,21.58,21.66,36600.0,17.6384,17.6792,17.6139,17.6792,36600.0
2013-03-20 15:30:00,21.65,21.68,21.63,21.67,55300.0,17.671,17.6955,17.6547,17.6874,55300.0
2013-03-20 15:40:00,21.68,21.77,21.67,21.75,189600.0,17.6955,17.769,17.6874,17.7527,189600.0
2013-03-20 15:50:00,21.76,21.76,21.65,21.67,174800.0,17.7608,17.7608,17.671,17.6874,174800.0
2013-03-21 09:30:00,21.44,21.59,21.2,21.43,191600.0,17.4996,17.6221,17.3037,17.4915,191600.0
2013-03-21 09:40:00,21.43,21.44,21.36,21.38,70600.0,17.4915,17.4996,17.4343,17.4507,70600.0
2013-03-21 09:50:00,21.4,21.41,21.26,21.26,102200.0,17.467,17.4751,17.3527,17.3527,102200.0
2013-03-21 10:00:00,21.26,21.3,21.2,21.25,116100.0,17.3527,17.3854,17.3037,17.3445,116100.0
2013-03-21 10:10:00,21.25,21.27,21.15,21.18,152200.0,17.3445,17.3609,17.2629,17.2874,152200.0
2013-03-21 10:20:00,21.16,21.24,21.13,21.23,133300.0,17.2711,17.3364,17.2466,17.3282,133300.0
2013-03-21 10:30:00,21.23,21.36,21.22,21.34,95100.0,17.3282,17.4343,17.3201,17.418,95100.0
2013-03-21 10:40:00,21.34,21.42,21.33,21.34,45200.0,17.418,17.4833,17.4098,17.418,45200.0
2013-03-21 10:50:00,21.35,21.35,21.28,21.33,28800.0,17.4262,17.4262,17.369,17.4098,28800.0
2013-03-21 11:00:00,21.33,21.4,21.31,21.4,23900.0,17.4098,17.467,17.3935,17.467,23900.0
2013-03-21 11:10:00,21.4,21.41,21.34,21.38,23700.0,17.467,17.4751,17.418,17.4507,23700.0
2013-03-21 11:20:00,21.38,21.39,21.35,21.37,17800.0,17.4507,17.4588,17.4262,17.4425,17800.0
2013-03-21 11:30:00,21.38,21.44,21.36,21.43,42300.0,17.4507,17.4996,17.4343,17.4915,42300.0
2013-03-21 11:40:00,21.43,21.53,21.43,21.5,101900.0,17.4915,17.5731,17.4915,17.5486,101900.0
2013-03-21 11:50:00,21.51,21.55,21.51,21.53,28900.0,17.5568,17.5894,17.5568,17.5731,28900.0
2013-03-21 12:00:00,21.53,21.55,21.5,21.53,50400.0,17.5731,17.5894,17.5486,17.5731,50400.0
2013-03-21 12:10:00,21.52,21.55,21.51,21.55,45600.0,17.5649,17.5894,17.5568,17.5894,45600.0
2013-03-21 12:20:00,21.55,21.63,21.55,21.58,110200.0,17.5894,17.6547,17.5894,17.6139,110200.0
2013-03-21 12:30:00,21.59,21.61,21.57,21.61,57100.0,17.6221,17.6384,17.6057,17.6384,57100.0
2013-03-21 12:40:00,21.61,21.67,21.61,21.62,47100.0,17.6384,17.6874,17.6384,17.6465,47100.0
2013-03-21 12:50:00,21.61,21.62,21.58,21.62,29000.0,17.6384,17.6465,17.6139,17.6465,29000.0
2013-03-21 13:00:00,21.6,21.64,21.59,21.6,32600.0,17.6302,17.6629,17.6221,17.6302,32600.0
2013-03-21 13:10:00,21.6,21.62,21.53,21.56,125400.0,17.6302,17.6465,17.5731,17.5976,125400.0
2013-03-21 13:20:00,21.55,21.57,21.5,21.51,32700.0,17.5894,17.6057,17.5486,17.5568,32700.0
2013-03-21 13:30:00,21.52,21.53,21.48,21.5,32600.0,17.5649,17.5731,17.5323,17.5486,32600.0
2013-03-21 13:40:00,21.5,21.5,21.36,21.37,127400.0,17.5486,17.5486,17.4343,17.4425,127400.0
2013-03-21 13:50:00,21.36,21.42,21.36,21.39,44800.0,17.4343,17.4833,17.4343,17.4588,44800.0
2013-03-21 14:00:00,21.39,21.39,21.33,21.37,64400.0,17.4588,17.4588,17.4098,17.4425,64400.0
2013-03-21 14:10:00,21.37,21.46,21.35,21.43,35100.0,17.4425,17.5159,17.4262,17.4915,35100.0
2013-03-21 14:20:00,21.43,21.46,21.4,21.44,19300.0,17.4915,17.5159,17.467,17.4996,19300.0
2013-03-21 14:30:00,21.44,21.47,21.42,21.46,41300.0,17.4996,17.5241,17.4833,17.5159,41300.0
2013-03-21 14:40:00,21.47,21.55,21.47,21.53,41400.0,17.5241,17.5894,17.5241,17.5731,41400.0
2013-03-21 14:50:00,21.54,21.56,21.53,21.56,26500.0,17.5812,17.5976,17.5731,17.5976,26500.0
2013-03-21 15:00:00,21.55,21.58,21.54,21.57,48700.0,17.5894,17.6139,17.5812,17.6057,48700.0
2013-03-21 15:10:00,21.57,21.59,21.5,21.53,58000.0,17.6057,17.6221,17.5486,17.5731,58000.0
2013-03-21 15:20:00,21.52,21.6,21.52,21.58,79300.0,17.5649,17.6302,17.5649,17.6139,79300.0
2013-03-21 15:30:00,21.58,21.65,21.56,21.64,178300.0,17.6139,17.671,17.5976,17.6629,178300.0
2013-03-21 15:40:00,21.64,21.64,21.56,21.59,178600.0,17.6629,17.6629,17.5976,17.6221,178600.0
2013-03-21 15:50:00,21.6,21.62,21.51,21.52,152500.0,17.6302,17.6465,17.5568,17.5649,152500.0
2013-03-22 09:30:00,21.58,21.7,21.52,21.6,81600.0,17.6139,17.7118,17.5649,17.6302,81600.0
2013-03-22 09:40:00,21.61,21.61,21.37,21.38,128000.0,17.6384,17.6384,17.4425,17.4507,128000.0
2013-03-22 09:50:00,21.37,21.45,21.37,21.41,93600.0,17.4425,17.5078,17.4425,17.4751,93600.0
2013-03-22 10:00:00,21.42,21.49,21.39,21.42,163300.0,17.4833,17.5404,17.4588,17.4833,163300.0
2013-03-22 10:10:00,21.42,21.43,21.34,21.42,87100.0,17.4833,17.4915,17.418,17.4833,87100.0
2013-03-22 10:20:00,21.4,21.45,21.4,21.42,90100.0,17.467,17.5078,17.467,17.4833,90100.0
2013-03-22 10:30:00,21.42,21.58,21.42,21.55,87000.0,17.4833,17.6139,17.4833,17.5894,87000.0
2013-03-22 10:40:00,21.55,21.58,21.47,21.5,82200.0,17.5894,17.6139,17.5241,17.5486,82200.0
2013-03-22 10:50:00,21.51,21.53,21.45,21.49,55200.0,17.5568,17.5731,17.5078,17.5404,55200.0
2013-03-22 11:00:00,21.49,21.52,21.43,21.45,85800.0,17.5404,17.5649,17.4915,17.5078,85800.0
2013-03-22 11:10:00,21.45,21.5,21.43,21.48,59600.0,17.5078,17.5486,17.4915,17.5323,59600.0
2013-03-22 11:20:00,21.47,21.49,21.45,21.47,45400.0,17.5241,17.5404,17.5078,17.5241,45400.0
2013-03-22 11:30:00,21.46,21.46,21.41,21.43,36500.0,17.5159,17.5159,17.4751,17.4915,36500.0
2013-03-22 11:40:00,21.43,21.44,21.38,21.44,51400.0,17.4915,17.4996,17.4507,17.4996,51400.0
2013-03-22 11:50:00,21.44,21.46,21.41,21.41,32700.0,17.4996,17.5159,17.4751,17.4751,32700.0
2013-03-22 12:00:00,21.42,21.44,21.4,21.4,31700.0,17.4833,17.4996,17.467,17.467,31700.0
2013-03-22 12:10:00,21.39,21.41,21.36,21.39,76000.0,17.4588,17.4751,17.4343,17.4588,76000.0
2013-03-22 12:20:00,21.38,21.41,21.38,21.41,16500.0,17.4507,17.4751,17.4507,17.4751,16500.0
2013-03-22 12:30:00,21.41,21.42,21.37,21.42,23900.0,17.4751,17.4833,17.4425,17.4833,23900.0
2013-03-22 12:40:00,21.41,21.42,21.35,21.36,62300.0,17.4751,17.4833,17.4262,17.4343,62300.0
2013-03-22 12:50:00,21.35,21.4,21.33,21.4,42100.0,17.4262,17.467,17.4098,17.467,42100.0
2013-03-22 13:00:00,21.4,21.43,21.39,21.43,28500.0,17.467,17.4915,17.4588,17.4915,28500.0
2013-03-22 13:10:00,21.43,21.49,21.43,21.48,33400.0,17.4915,17.5404,17.4915,17.5323,33400.0
2013-03-22 13:20:00,21.49,21.6,21.49,21.59,64500.0,17.5404,17.6302,17.5404,17.6221,64500.0
2013-03-22 13:30:00,21.59,21.6,21.51,21.53,73400.0,17.6221,17.6302,17.5568,17.5731,73400.0
2013-03-22 13:40:00,21.54,21.6,21.52,21.6,49200.0,17.5812,17.6302,17.5649,17.6302,49200.0
2013-03-22 13:50:00,21.6,21.6,21.51,21.54,28900.0,17.6302,17.6302,17.5568,17.5812,28900.0
2013-03-22 14:00:00,21.54,21.55,21.5,21.5,21100.0,17.5812,17.5894,17.5486,17.5486,21100.0
2013-03-22 14:10:00,21.5,21.53,21.49,21.5,27800.0,17.5486,17.5731,17.5404,17.5486,27800.0
2013-03-22 14:20:00,21.5,21.52,21.48,21.52,15100.0,17.5486,17.5649,17.5323,17.5649,15100.0
2013-03-22 14:30:00,21.52,21.53,21.46,21.49,41900.0,17.5649,17.5731,17.5159,17.5404,41900.0
2013-03-22 14:40:00,21.5,21.54,21.5,21.51,71500.0,17.5486,17.5812,17.5486,17.5568,71500.0
2013-03-22 14:50:00,21.51,21.51,21.42,21.42,59100.0,17.5568,17.5568,17.4833,17.4833,59100.0
2013-03-22 15:00:00,21.42,21.43,21.4,21.42,55900.0,17.4833,17.4915,17.467,17.4833,55900.0
2013-03-22 15:10:00,21.43,21.48,21.42,21.45,64400.0,17.4915,17.5323,17.4833,17.5078,64400.0
2013-03-22 15:20:00,21.45,21.48,21.43,21.46,60100.0,17.5078,17.5323,17.4915,17.5159,60100.0
2013-03-22 15:30:00,21.47,21.51,21.46,21.49,66600.0,17.5241,17.5568,17.5159,17.5404,66600.0
2013-03-22 15:40:00,21.49,21.52,21.46,21.47,93200.0,17.5404,17.5649,17.5159,17.5241,93200.0
2013-03-22 15:50:00,21.47,21.5,21.45,21.49,193800.0,17.5241,17.5486,17.5078,17.5404,193800.0
2013-03-25 09:30:00,21.69,21.74,21.51,21.61,72500.0,17.7037,17.7445,17.5568,17.6384,72500.0
2013-03-25 09:40:00,21.67,21.68,21.58,21.67,45200.0,17.6874,17.6955,17.6139,17.6874,45200.0
2013-03-25 09:50:00,21.68,21.81,21.68,21.78,104600.0,17.6955,17.8016,17.6955,17.7771,104600.0
2013-03-25 10:00:00,21.77,21.8,21.68,21.72,54800.0,17.769,17.7935,17.6955,17.7282,54800.0
2013-03-25 10:10:00,21.71,21.74,21.63,21.69,58800.0,17.72,17.7445,17.6547,17.7037,58800.0
2013-03-25 10:20:00,21.67,21.69,21.47,21.5,50900.0,17.6874,17.7037,17.5241,17.5486,50900.0
2013-03-25 10:30:00,21.51,21.53,21.47,21.5,101700.0,17.5568,17.5731,17.5241,17.5486,101700.0
2013-03-25 10:40:00,21.51,21.51,21.34,21.4,56800.0,17.5568,17.5568,17.418,17.467,56800.0
2013-03-25 10:50:00,21.38,21.39,21.35,21.36,36600.0,17.4507,17.4588,17.4262,17.4343,36600.0
2013-03-25 11:00:00,21.36,21.37,21.24,21.32,109800.0,17.4343,17.4425,17.3364,17.4017,109800.0
2013-03-25 11:10:00,21.32,21.35,21.19,21.19,99900.0,17.4017,17.4262,17.2956,17.2956,99900.0
2013-03-25 11:20:00,21.18,21.23,21.15,21.22,107100.0,17.2874,17.3282,17.2629,17.3201,107100.0
2013-03-25 11:30:00,21.22,21.32,21.22,21.32,51800.0,17.3201,17.4017,17.3201,17.4017,51800.0
2013-03-25 11:40:00,21.31,21.35,21.26,21.34,74500.0,17.3935,17.4262,17.3527,17.418,74500.0
2013-03-25 11:50:00,21.35,21.35,21.29,21.29,34700.0,17.4262,17.4262,17.3772,17.3772,34700.0
2013-03-25 12:00:00,21.29,21.35,21.29,21.32,54400.0,17.3772,17.4262,17.3772,17.4017,54400.0
2013-03-25 12:10:00,21.32,21.37,21.29,21.29,35300.0,17.4017,17.4425,17.3772,17.3772,35300.0
2013-03-25 12:20:00,21.28,21.28,21.2,21.21,44300.0,17.369,17.369,17.3037,17.3119,44300.0
2013-03-25 12:30:00,21.21,21.3,21.19,21.29,37900.0,17.3119,17.3854,17.2956,17.3772,37900.0
2013-03-25 12:40:00,21.29,21.33,21.29,21.31,32300.0,17.3772,17.4098,17.3772,17.3935,32300.0
2013-03-25 12:50:00,21.31,21.31,21.22,21.26,45100.0,17.3935,17.3935,17.3201,17.3527,45100.0
2013-03-25 13:00:00,21.23,21.24,21.16,21.17,48300.0,17.3282,17.3364,17.2711,17.2792,48300.0
2013-03-25 13:10:00,21.19,21.23,21.18,21.23,49100.0,17.2956,17.3282,17.2874,17.3282,49100.0
2013-03-25 13:20:00,21.23,21.35,21.22,21.31,42800.0,17.3282,17.4262,17.3201,17.3935,42800.0
2013-03-25 13:30:00,21.31,21.31,21.24,21.25,33800.0,17.3935,17.3935,17.3364,17.3445,33800.0
2013-03-25 13:40:00,21.26,21.32,21.23,21.3,40800.0,17.3527,17.4017,17.3282,17.3854,40800.0
2013-03-25 13:50:00,21.31,21.42,21.29,21.35,60500.0,17.3935,17.4833,17.3772,17.4262,60500.0
2013-03-25 14:00:00,21.35,21.4,21.35,21.39,32500.0,17.4262,17.467,17.4262,17.4588,32500.0
2013-03-25 14:10:00,21.38,21.39,21.32,21.35,41700.0,17.4507,17.4588,17.4017,17.4262,41700.0
2013-03-25 14:20:00,21.33,21.36,21.29,21.29,29900.0,17.4098,17.4343,17.3772,17.3772,29900.0
2013-03-25 14:30:00,21.29,21.3,21.26,21.27,57600.0,17.3772,17.3854,17.3527,17.3609,57600.0
2013-03-25 14:40:00,21.27,21.32,21.23,21.3,60800.0,17.3609,17.4017,17.3282,17.3854,60800.0
2013-03-25 14:50:00,21.3,21.33,21.29,21.32,32600.0,17.3854,17.4098,17.3772,17.4017,32600.0
2013-03-25 15:00:00,21.32,21.32,21.24,21.25,118800.0,17.4017,17.4017,17.3364,17.3445,118800.0
2013-03-25 15:10:00,21.25,21.27,21.21,21.21,69100.0,17.3445,17.3609,17.3119,17.3119,69100.0
2013-03-25 15:20:00,21.21,21.23,21.16,21.17,107200.0,17.3119,17.3282,17.2711,17.2792,107200.0
2013-03-25 15:30:00,21.18,21.23,21.17,21.22,92800.0,17.2874,17.3282,17.2792,17.3201,92800.0
2013-03-25 15:40:00,21.22,21.25,21.21,21.22,145900.0,17.3201,17.3445,17.3119,17.3201,145900.0
2013-03-25 15:50:00,21.22,21.33,21.21,21.28,440000.0,17.3201,17.4098,17.3119,17.369,440000.0
2013-03-26 09:30:00,21.48,21.54,21.16,21.48,101100.0,17.5323,17.5812,17.2711,17.5323,101100.0
2013-03-26 09:40:00,21.47,21.65,21.47,21.65,137300.0,17.5241,17.671,17.5241,17.671,137300.0
2013-03-26 09:50:00,21.67,21.76,21.58,21.73,188700.0,17.6874,17.7608,17.6139,17.7363,188700.0
2013-03-26 10:00:00,21.72,21.72,21.59,21.67,96200.0,17.7282,17.7282,17.6221,17.6874,96200.0
2013-03-26 10:10:00,21.68,21.74,21.55,21.55,269800.0,17.6955,17.7445,17.5894,17.5894,269800.0
2013-03-26 10:20:00,21.56,21.59,21.53,21.59,27200.0,17.5976,17.6221,17.5731,17.6221,27200.0
2013-03-26 10:30:00,21.58,21.64,21.53,21.6,76700.0,17.6139,17.6629,17.5731,17.6302,76700.0
2013-03-26 10:40:00,21.58,21.65,21.53,21.61,107700.0,17.6139,17.671,17.5731,17.6384,107700.0
2013-03-26 10:50:00,21.61,21.63,21.55,21.56,73000.0,17.6384,17.6547,17.5894,17.5976,73000.0
2013-03-26 11:00:00,21.56,21.6,21.5,21.59,77700.0,17.5976,17.6302,17.5486,17.6221,77700.0
2013-03-26 11:10:00,21.59,21.61,21.54,21.58,37900.0,17.6221,17.6384,17.5812,17.6139,37900.0
2013-03-26 11:20:00,21.59,21.6,21.53,21.53,25400.0,17.6221,17.6302,17.5731,17.5731,25400.0
2013-03-26 11:30:00,21.53,21.62,21.52,21.62,15600.0,17.5731,17.6465,17.5649,17.6465,15600.0
2013-03-26 11:40:00,21.61,21.65,21.58,21.65,19100.0,17.6384,17.671,17.6139,17.671,19100.0
2013-03-26 11:50:00,21.64,21.65,21.62,21.63,48800.0,17.6629,17.671,17.6465,17.6547,48800.0
2013-03-26 12:00:00,21.64,21.65,21.58,21.59,23100.0,17.6629,17.671,17.6139,17.6221,23100.0
2013-03-26 12:10:00,21.6,21.62,21.55,21.58,69800.0,17.6302,17.6465,17.5894,17.6139,69800.0
2013-03-26 12:20:00,21.59,21.63,21.5,21.62,108000.0,17.6221,17.6547,17.5486,17.6465,108000.0
2013-03-26 12:30:00,21.62,21.64,21.54,21.56,24700.0,17.6465,17.6629,17.5812,17.5976,24700.0
2013-03-26 12:40:00,21.55,21.57,21.51,21.53,21000.0,17.5894,17.6057,17.5568,17.5731,21000.0
2013-03-26 12:50:00,21.53,21.55,21.51,21.51,27400.0,17.5731,17.5894,17.5568,17.5568,27400.0
2013-03-26 13:00:00,21.52,21.54,21.49,21.52,43200.0,17.5649,17.5812,17.5404,17.5649,43200.0
2013-03-26 13:10:00,21.53,21.57,21.48,21.52,66700.0,17.5731,17.6057,17.5323,17.5649,66700.0
2013-03-26 13:20:00,21.52,21.62,21.52,21.57,134500.0,17.5649,17.6465,17.5649,17.6057,134500.0
2013-03-26 13:30:00,21.57,21.58,21.53,21.56,31600.0,17.6057,17.6139,17.5731,17.5976,31600.0
2013-03-26 13:40:00,21.57,21.57,21.53,21.54,43900.0,17.6057,17.6057,17.5731,17.5812,43900.0
2013-03-26 13:50:00,21.54,21.65,21.53,21.65,70500.0,17.5812,17.671,17.5731,17.671,70500.0
2013-03-26 14:00:00,21.64,21.66,21.63,21.63,25700.0,17.6629,17.6792,17.6547,17.6547,25700.0
2013-03-26 14:10:00,21.64,21.64,21.59,21.64,45600.0,17.6629,17.6629,17.6221,17.6629,45600.0
2013-03-26 14:20:00,21.64,21.64,21.57,21.58,47000.0,17.6629,17.6629,17.6057,17.6139,47000.0
2013-03-26 14:30:00,21.58,21.62,21.58,21.6,48000.0,17.6139,17.6465,17.6139,17.6302,48000.0
2013-03-26 14:40:00,21.61,21.61,21.57,21.61,122000.0,17.6384,17.6384,17.6057,17.6384,122000.0
2013-03-26 14:50:00,21.6,21.63,21.59,21.62,58700.0,17.6302,17.6547,17.6221,17.6465,58700.0
2013-03-26 15:00:00,21.62,21.67,21.61,21.62,51400.0,17.6465,17.6874,17.6384,17.6465,51400.0
2013-03-26 15:10:00,21.62,21.64,21.57,21.59,109300.0,17.6465,17.6629,17.6057,17.6221,109300.0
2013-03-26 15:20:00,21.6,21.62,21.56,21.6,91400.0,17.6302,17.6465,17.5976,17.6302,91400.0
2013-03-26 15:30:00,21.61,21.64,21.6,21.61,74900.0,17.6384,17.6629,17.6302,17.6384,74900.0
2013-03-26 15:40:00,21.61,21.61,21.57,21.58,95900.0,17.6384,17.6384,17.6057,17.6139,95900.0
2013-03-26 15:50:00,21.59,21.61,21.54,21.61,166100.0,17.6221,17.6384,17.5812,17.6384,166100.0
2013-03-27 09:30:00,21.5,21.6,21.28,21.29,126500.0,17.5486,17.6302,17.369,17.3772,126500.0
2013-03-27 09:40:00,21.31,21.48,21.29,21.47,159100.0,17.3935,17.5323,17.3772,17.5241,159100.0
2013-03-27 09:50:00,21.44,21.47,21.34,21.4,99800.0,17.4996,17.5241,17.418,17.467,99800.0
2013-03-27 10:00:00,21.4,21.42,21.27,21.31,45500.0,17.467,17.4833,17.3609,17.3935,45500.0
2013-03-27 10:10:00,21.32,21.33,21.21,21.23,97900.0,17.4017,17.4098,17.3119,17.3282,97900.0
2013-03-27 10:20:00,21.23,21.3,21.22,21.28,75000.0,17.3282,17.3854,17.3201,17.369,75000.0
2013-03-27 10:30:00,21.29,21.36,21.25,21.36,172800.0,17.3772,17.4343,17.3445,17.4343,172800.0
2013-03-27 10:40:00,21.36,21.57,21.36,21.56,169700.0,17.4343,17.6057,17.4343,17.5976,169700.0
2013-03-27 10:50:00,21.55,21.59,21.51,21.55,115800.0,17.5894,17.6221,17.5568,17.5894,115800.0
2013-03-27 11:00:00,21.56,21.58,21.53,21.56,22700.0,17.5976,17.6139,17.5731,17.5976,22700.0
2013-03-27 11:10:00,21.57,21.61,21.54,21.54,35900.0,17.6057,17.6384,17.5812,17.5812,35900.0
2013-03-27 11:20:00,21.53,21.57,21.51,21.53,61000.0,17.5731,17.6057,17.5568,17.5731,61000.0
2013-03-27 11:30:00,21.53,21.64,21.53,21.6,21200.0,17.5731,17.6629,17.5731,17.6302,21200.0
2013-03-27 11:40:00,21.6,21.66,21.56,21.57,36400.0,17.6302,17.6792,17.5976,17.6057,36400.0
2013-03-27 11:50:00,21.57,21.6,21.53,21.54,33700.0,17.6057,17.6302,17.5731,17.5812,33700.0
2013-03-27 12:00:00,21.55,21.56,21.48,21.5,34600.0,17.5894,17.5976,17.5323,17.5486,34600.0
2013-03-27 12:10:00,21.5,21.5,21.48,21.48,35100.0,17.5486,17.5486,17.5323,17.5323,35100.0
2013-03-27 12:20:00,21.48,21.51,21.45,21.46,17800.0,17.5323,17.5568,17.5078,17.5159,17800.0
2013-03-27 12:30:00,21.47,21.53,21.44,21.51,21500.0,17.5241,17.5731,17.4996,17.5568,21500.0
2013-03-27 12:40:00,21.51,21.53,21.46,21.46,36800.0,17.5568,17.5731,17.5159,17.5159,36800.0
2013-03-27 12:50:00,21.46,21.48,21.45,21.48,19400.0,17.5159,17.5323,17.5078,17.5323,19400.0
2013-03-27 13:00:00,21.49,21.51,21.48,21.51,7900.0,17.5404,17.5568,17.5323,17.5568,7900.0
2013-03-27 13:10:00,21.5,21.52,21.47,21.49,22200.0,17.5486,17.5649,17.5241,17.5404,22200.0
2013-03-27 13:20:00,21.49,21.51,21.47,21.5,13300.0,17.5404,17.5568,17.5241,17.5486,13300.0
2013-03-27 13:30:00,21.5,21.54,21.48,21.52,29600.0,17.5486,17.5812,17.5323,17.5649,29600.0
2013-03-27 13:40:00,21.52,21.62,21.52,21.57,51600.0,17.5649,17.6465,17.5649,17.6057,51600.0
2013-03-27 13:50:00,21.57,21.6,21.57,21.6,40400.0,17.6057,17.6302,17.6057,17.6302,40400.0
2013-03-27 14:00:00,21.6,21.69,21.59,21.64,114200.0,17.6302,17.7037,17.6221,17.6629,114200.0
2013-03-27 14:10:00,21.64,21.64,21.61,21.63,38700.0,17.6629,17.6629,17.6384,17.6547,38700.0
2013-03-27 14:20:00,21.63,21.77,21.63,21.75,70300.0,17.6547,17.769,17.6547,17.7527,70300.0
2013-03-27 14:30:00,21.75,21.77,21.69,21.7,46200.0,17.7527,17.769,17.7037,17.7118,46200.0
2013-03-27 14:40:00,21.7,21.74,21.66,21.67,57300.0,17.7118,17.7445,17.6792,17.6874,57300.0
2013-03-27 14:50:00,21.67,21.71,21.65,21.7,39600.0,17.6874,17.72,17.671,17.7118,39600.0
2013-03-27 15:00:00,21.69,21.7,21.64,21.64,61100.0,17.7037,17.7118,17.6629,17.6629,61100.0
2013-03-27 15:10:00,21.64,21.66,21.62,21.62,56700.0,17.6629,17.6792,17.6465,17.6465,56700.0
2013-03-27 15:20:00,21.63,21.7,21.61,21.7,86600.0,17.6547,17.7118,17.6384,17.7118,86600.0
2013-03-27 15:30:00,21.71,21.74,21.65,21.69,152600.0,17.72,17.7445,17.671,17.7037,152600.0
2013-03-27 15:40:00,21.69,21.76,21.66,21.73,85300.0,17.7037,17.7608,17.6792,17.7363,85300.0
2013-03-27 15:50:00,21.72,21.72,21.62,21.64,173900.0,17.7282,17.7282,17.6465,17.6629,173900.0
2013-03-28 09:30:00,21.59,21.64,21.54,21.64,25800.0,17.6221,17.6629,17.5812,17.6629,25800.0
2013-03-28 09:40:00,21.63,21.68,21.6,21.64,73800.0,17.6547,17.6955,17.6302,17.6629,73800.0
2013-03-28 09:50:00,21.64,21.73,21.59,21.73,28800.0,17.6629,17.7363,17.6221,17.7363,28800.0
2013-03-28 10:00:00,21.71,21.78,21.71,21.77,79900.0,17.72,17.7771,17.72,17.769,79900.0
2013-03-28 10:10:00,21.77,21.84,21.77,21.83,64000.0,17.769,17.8261,17.769,17.8179,64000.0
2013-03-28 10:20:00,21.83,21.87,21.82,21.82,46900.0,17.8179,17.8506,17.8098,17.8098,46900.0
2013-03-28 10:30:00,21.83,21.87,21.75,21.8,39200.0,17.8179,17.8506,17.7527,17.7935,39200.0
2013-03-28 10:40:00,21.79,21.79,21.76,21.79,13700.0,17.7853,17.7853,17.7608,17.7853,13700.0
2013-03-28 10:50:00,21.78,21.83,21.77,21.8,80000.0,17.7771,17.8179,17.769,17.7935,80000.0
2013-03-28 11:00:00,21.8,21.84,21.79,21.82,59700.0,17.7935,17.8261,17.7853,17.8098,59700.0
2013-03-28 11:10:00,21.81,21.82,21.77,21.77,37200.0,17.8016,17.8098,17.769,17.769,37200.0
2013-03-28 11:20:00,21.78,21.78,21.71,21.74,44600.0,17.7771,17.7771,17.72,17.7445,44600.0
2013-03-28 11:30:00,21.75,21.77,21.7,21.72,36300.0,17.7527,17.769,17.7118,17.7282,36300.0
2013-03-28 11:40:00,21.71,21.77,21.71,21.77,22400.0,17.72,17.769,17.72,17.769,22400.0
2013-03-28 11:50:00,21.77,21.77,21.69,21.7,34800.0,17.769,17.769,17.7037,17.7118,34800.0
2013-03-28 12:00:00,21.69,21.72,21.67,21.71,13300.0,17.7037,17.7282,17.6874,17.72,13300.0
2013-03-28 12:10:00,21.71,21.72,21.68,21.71,42000.0,17.72,17.7282,17.6955,17.72,42000.0
2013-03-28 12:20:00,21.71,21.77,21.7,21.75,36200.0,17.72,17.769,17.7118,17.7527,36200.0
2013-03-28 12:30:00,21.76,21.82,21.75,21.81,39000.0,17.7608,17.8098,17.7527,17.8016,39000.0
2013-03-28 12:40:00,21.81,21.88,21.81,21.86,24100.0,17.8016,17.8588,17.8016,17.8424,24100.0
2013-03-28 12:50:00,21.87,21.87,21.61,21.83,20000.0,17.8506,17.8506,17.6384,17.8179,20000.0
2013-03-28 13:00:00,21.83,21.86,21.82,21.85,20800.0,17.8179,17.8424,17.8098,17.8343,20800.0
2013-03-28 13:10:00,21.85,21.85,21.81,21.84,18500.0,17.8343,17.8343,17.8016,17.8261,18500.0
2013-03-28 13:20:00,21.84,21.87,21.81,21.83,41000.0,17.8261,17.8506,17.8016,17.8179,41000.0
2013-03-28 13:30:00,21.84,21.86,21.84,21.86,11500.0,17.8261,17.8424,17.8261,17.8424,11500.0
2013-03-28 13:40:00,21.85,21.86,21.84,21.84,50900.0,17.8343,17.8424,17.8261,17.8261,50900.0
2013-03-28 13:50:00,21.84,21.88,21.83,21.87,26700.0,17.8261,17.8588,17.8179,17.8506,26700.0
2013-03-28 14:00:00,21.87,21.88,21.85,21.88,25800.0,17.8506,17.8588,17.8343,17.8588,25800.0
2013-03-28 14:10:00,21.88,21.89,21.85,21.89,19800.0,17.8588,17.8669,17.8343,17.8669,19800.0
2013-03-28 14:20:00,21.89,21.91,21.88,21.9,75900.0,17.8669,17.8832,17.8588,17.8751,75900.0
2013-03-28 14:30:00,21.9,21.91,21.87,21.89,32800.0,17.8751,17.8832,17.8506,17.8669,32800.0
2013-03-28 14:40:00,21.89,21.94,21.89,21.94,53400.0,17.8669,17.9077,17.8669,17.9077,53400.0
2013-03-28 14:50:00,21.94,21.98,21.94,21.96,83000.0,17.9077,17.9404,17.9077,17.9241,83000.0
2013-03-28 15:00:00,21.95,21.96,21.9,21.96,48500.0,17.9159,17.9241,17.8751,17.9241,48500.0
2013-03-28 15:10:00,21.95,22.0,21.95,22.0,73500.0,17.9159,17.9567,17.9159,17.9567,73500.0
2013-03-28 15:20:00,21.99,22.03,21.96,22.0,84300.0,17.9485,17.9812,17.9241,17.9567,84300.0
2013-03-28 15:30:00,22.0,22.04,21.99,22.02,89300.0,17.9567,17.9894,17.9485,17.973,89300.0
2013-03-28 15:40:00,22.02,22.02,21.96,21.98,94300.0,17.973,17.973,17.9241,17.9404,94300.0
2013-03-28 15:50:00,21.98,22.06,21.98,22.03,220100.0,17.9404,18.0057,17.9404,17.9812,220100.0
2013-04-01 09:30:00,21.98,22.08,21.79,21.92,92200.0,17.9404,18.022,17.7853,17.8914,92200.0
2013-04-01 09:40:00,21.92,21.92,21.77,21.77,68300.0,17.8914,17.8914,17.769,17.769,68300.0
2013-04-01 09:50:00,21.76,21.76,21.61,21.68,58000.0,17.7608,17.7608,17.6384,17.6955,58000.0
2013-04-01 10:00:00,21.67,21.67,21.45,21.48,80800.0,17.6874,17.6874,17.5078,17.5323,80800.0
2013-04-01 10:10:00,21.49,21.68,21.48,21.56,82400.0,17.5404,17.6955,17.5323,17.5976,82400.0
2013-04-01 10:20:00,21.57,21.57,21.51,21.53,37400.0,17.6057,17.6057,17.5568,17.5731,37400.0
2013-04-01 10:30:00,21.53,21.55,21.5,21.5,37800.0,17.5731,17.5894,17.5486,17.5486,37800.0
2013-04-01 10:40:00,21.48,21.49,21.34,21.37,63600.0,17.5323,17.5404,17.418,17.4425,63600.0
2013-04-01 10:50:00,21.37,21.42,21.33,21.4,42100.0,17.4425,17.4833,17.4098,17.467,42100.0
2013-04-01 11:00:00,21.4,21.4,21.3,21.34,63100.0,17.467,17.467,17.3854,17.418,63100.0
2013-04-01 11:10:00,21.35,21.43,21.35,21.43,62300.0,17.4262,17.4915,17.4262,17.4915,62300.0
2013-04-01 11:20:00,21.43,21.52,21.41,21.52,86800.0,17.4915,17.5649,17.4751,17.5649,86800.0
2013-04-01 11:30:00,21.52,21.58,21.5,21.55,59800.0,17.5649,17.6139,17.5486,17.5894,59800.0
2013-04-01 11:40:00,21.55,21.56,21.51,21.54,27300.0,17.5894,17.5976,17.5568,17.5812,27300.0
2013-04-01 11:50:00,21.54,21.56,21.48,21.48,31900.0,17.5812,17.5976,17.5323,17.5323,31900.0
2013-04-01 12:00:00,21.46,21.53,21.46,21.5,25000.0,17.5159,17.5731,17.5159,17.5486,25000.0
2013-04-01 12:10:00,21.5,21.53,21.47,21.5,55700.0,17.5486,17.5731,17.5241,17.5486,55700.0
2013-04-01 12:20:00,21.5,21.52,21.42,21.44,103400.0,17.5486,17.5649,17.4833,17.4996,103400.0
2013-04-01 12:30:00,21.45,21.45,21.41,21.41,30400.0,17.5078,17.5078,17.4751,17.4751,30400.0
2013-04-01 12:40:00,21.41,21.48,21.41,21.48,43700.0,17.4751,17.5323,17.4751,17.5323,43700.0
2013-04-01 12:50:00,21.48,21.53,21.48,21.5,25600.0,17.5323,17.5731,17.5323,17.5486,25600.0
2013-04-01 13:00:00,21.51,21.51,21.44,21.47,40700.0,17.5568,17.5568,17.4996,17.5241,40700.0
2013-04-01 13:10:00,21.47,21.5,21.46,21.5,20300.0,17.5241,17.5486,17.5159,17.5486,20300.0
2013-04-01 13:20:00,21.49,21.52,21.46,21.48,32400.0,17.5404,17.5649,17.5159,17.5323,32400.0
2013-04-01 13:30:00,21.47,21.52,21.46,21.5,36600.0,17.5241,17.5649,17.5159,17.5486,36600.0
2013-04-01 13:40:00,21.5,21.52,21.49,21.51,31000.0,17.5486,17.5649,17.5404,17.5568,31000.0
2013-04-01 13:50:00,21.51,21.52,21.48,21.49,60900.0,17.5568,17.5649,17.5323,17.5404,60900.0
2013-04-01 14:00:00,21.5,21.55,21.49,21.53,55600.0,17.5486,17.5894,17.5404,17.5731,55600.0
2013-04-01 14:10:00,21.52,21.52,21.44,21.44,73300.0,17.5649,17.5649,17.4996,17.4996,73300.0
2013-04-01 14:20:00,21.44,21.46,21.41,21.41,37200.0,17.4996,17.5159,17.4751,17.4751,37200.0
2013-04-01 14:30:00,21.41,21.42,21.36,21.37,56600.0,17.4751,17.4833,17.4343,17.4425,56600.0
2013-04-01 14:40:00,21.36,21.4,21.34,21.35,25000.0,17.4343,17.467,17.418,17.4262,25000.0
2013-04-01 14:50:00,21.36,21.41,21.34,21.35,36800.0,17.4343,17.4751,17.418,17.4262,36800.0
2013-04-01 15:00:00,21.35,21.38,21.25,21.25,121600.0,17.4262,17.4507,17.3445,17.3445,121600.0
2013-04-01 15:10:00,21.26,21.26,21.16,21.17,128000.0,17.3527,17.3527,17.2711,17.2792,128000.0
2013-04-01 15:20:00,21.17,21.21,21.17,21.19,85200.0,17.2792,17.3119,17.2792,17.2956,85200.0
2013-04-01 15:30:00,21.19,21.23,21.16,21.19,108200.0,17.2956,17.3282,17.2711,17.2956,108200.0
2013-04-01 15:40:00,21.18,21.22,21.15,21.22,156700.0,17.2874,17.3201,17.2629,17.3201,156700.0
2013-04-01 15:50:00,21.22,21.24,21.18,21.2,356500.0,17.3201,17.3364,17.2874,17.3037,356500.0
2013-04-02 09:30:00,21.33,21.55,21.09,21.1,150900.0,17.4098,17.5894,17.2139,17.2221,150900.0
2013-04-02 09:40:00,21.1,21.12,21.01,21.04,121700.0,17.2221,17.2384,17.1487,17.1731,121700.0
2013-04-02 09:50:00,21.04,21.16,21.04,21.15,179500.0,17.1731,17.2711,17.1731,17.2629,179500.0
2013-04-02 10:00:00,21.14,21.2,21.12,21.17,429500.0,17.2548,17.3037,17.2384,17.2792,429500.0
2013-04-02 10:10:00,21.17,21.21,21.14,21.19,167300.0,17.2792,17.3119,17.2548,17.2956,167300.0
2013-04-02 10:20:00,21.19,21.28,21.16,21.26,94800.0,17.2956,17.369,17.2711,17.3527,94800.0
2013-04-02 10:30:00,21.26,21.26,21.19,21.23,68600.0,17.3527,17.3527,17.2956,17.3282,68600.0
2013-04-02 10:40:00,21.23,21.28,21.22,21.25,89300.0,17.3282,17.369,17.3201,17.3445,89300.0
2013-04-02 10:50:00,21.25,21.28,21.23,21.24,55500.0,17.3445,17.369,17.3282,17.3364,55500.0
2013-04-02 11:00:00,21.24,21.26,21.21,21.22,57300.0,17.3364,17.3527,17.3119,17.3201,57300.0
2013-04-02 11:10:00,21.21,21.22,21.17,21.21,69000.0,17.3119,17.3201,17.2792,17.3119,69000.0
2013-04-02 11:20:00,21.21,21.27,21.21,21.24,37900.0,17.3119,17.3609,17.3119,17.3364,37900.0
2013-04-02 11:30:00,21.23,21.26,21.23,21.24,35500.0,17.3282,17.3527,17.3282,17.3364,35500.0
2013-04-02 11:40:00,21.24,21.24,21.13,21.2,107000.0,17.3364,17.3364,17.2466,17.3037,107000.0
2013-04-02 11:50:00,21.2,21.22,21.18,21.22,41700.0,17.3037,17.3201,17.2874,17.3201,41700.0
2013-04-02 12:00:00,21.23,21.26,21.22,21.23,27900.0,17.3282,17.3527,17.3201,17.3282,27900.0
2013-04-02 12:10:00,21.22,21.27,21.22,21.23,51000.0,17.3201,17.3609,17.3201,17.3282,51000.0
2013-04-02 12:20:00,21.24,21.26,21.23,21.25,43800.0,17.3364,17.3527,17.3282,17.3445,43800.0
2013-04-02 12:30:00,21.25,21.25,21.2,21.22,23100.0,17.3445,17.3445,17.3037,17.3201,23100.0
2013-04-02 12:40:00,21.22,21.23,21.15,21.19,47600.0,17.3201,17.3282,17.2629,17.2956,47600.0
2013-04-02 12:50:00,21.19,21.19,21.13,21.14,15800.0,17.2956,17.2956,17.2466,17.2548,15800.0
2013-04-02 13:00:00,21.14,21.26,21.14,21.25,109300.0,17.2548,17.3527,17.2548,17.3445,109300.0
2013-04-02 13:10:00,21.25,21.25,21.14,21.15,36800.0,17.3445,17.3445,17.2548,17.2629,36800.0
2013-04-02 13:20:00,21.15,21.18,21.11,21.13,42300.0,17.2629,17.2874,17.2303,17.2466,42300.0
2013-04-02 13:30:00,21.13,21.19,21.13,21.15,29100.0,17.2466,17.2956,17.2466,17.2629,29100.0
2013-04-02 13:40:00,21.16,21.2,21.15,21.18,40100.0,17.2711,17.3037,17.2629,17.2874,40100.0
2013-04-02 13:50:00,21.18,21.21,21.17,21.21,39700.0,17.2874,17.3119,17.2792,17.3119,39700.0
2013-04-02 14:00:00,21.2,21.22,21.18,21.21,35000.0,17.3037,17.3201,17.2874,17.3119,35000.0
2013-04-02 14:10:00,21.21,21.24,21.19,21.19,55400.0,17.3119,17.3364,17.2956,17.2956,55400.0
2013-04-02 14:20:00,21.19,21.25,21.18,21.2,124200.0,17.2956,17.3445,17.2874,17.3037,124200.0
2013-04-02 14:30:00,21.2,21.21,21.09,21.12,177800.0,17.3037,17.3119,17.2139,17.2384,177800.0
2013-04-02 14:40:00,21.11,21.12,21.07,21.07,49400.0,17.2303,17.2384,17.1976,17.1976,49400.0
2013-04-02 14:50:00,21.06,21.07,21.04,21.06,51100.0,17.1895,17.1976,17.1731,17.1895,51100.0
2013-04-02 15:00:00,21.06,21.1,21.04,21.1,68100.0,17.1895,17.2221,17.1731,17.2221,68100.0
2013-04-02 15:10:00,21.09,21.1,20.96,20.96,113900.0,17.2139,17.2221,17.1078,17.1078,113900.0
2013-04-02 15:20:00,20.96,20.96,20.85,20.87,185300.0,17.1078,17.1078,17.0181,17.0344,185300.0
2013-04-02 15:30:00,20.87,20.95,20.85,20.9,80900.0,17.0344,17.0997,17.0181,17.0589,80900.0
2013-04-02 15:40:00,20.9,20.92,20.88,20.91,177800.0,17.0589,17.0752,17.0425,17.067,177800.0
2013-04-02 15:50:00,20.91,20.98,20.9,20.98,146800.0,17.067,17.1242,17.0589,17.1242,146800.0
2013-04-03 09:30:00,21.07,21.12,21.0,21.09,47900.0,17.1976,17.2384,17.1405,17.2139,47900.0
2013-04-03 09:40:00,21.09,21.1,20.98,21.03,40100.0,17.2139,17.2221,17.1242,17.165,40100.0
2013-04-03 09:50:00,21.04,21.04,20.92,20.95,63500.0,17.1731,17.1731,17.0752,17.0997,63500.0
2013-04-03 10:00:00,20.94,20.95,20.8,20.82,67200.0,17.0915,17.0997,16.9772,16.9936,67200.0
2013-04-03 10:10:00,20.83,20.83,20.73,20.77,66800.0,17.0017,17.0017,16.9201,16.9528,66800.0
2013-04-03 10:20:00,20.79,20.79,20.72,20.76,82800.0,16.9691,16.9691,16.912,16.9446,82800.0
2013-04-03 10:30:00,20.77,20.78,20.68,20.71,85800.0,16.9528,16.9609,16.8793,16.9038,85800.0
2013-04-03 10:40:00,20.72,20.79,20.69,20.75,73000.0,16.912,16.9691,16.8875,16.9364,73000.0
2013-04-03 10:50:00,20.74,20.8,20.7,20.72,60400.0,16.9283,16.9772,16.8956,16.912,60400.0
2013-04-03 11:00:00,20.73,20.78,20.69,20.7,58800.0,16.9201,16.9609,16.8875,16.8956,58800.0
2013-04-03 11:10:00,20.69,20.69,20.62,20.68,98600.0,16.8875,16.8875,16.8303,16.8793,98600.0
2013-04-03 11:20:00,20.67,20.74,20.67,20.73,45000.0,16.8711,16.9283,16.8711,16.9201,45000.0
2013-04-03 11:30:00,20.71,20.72,20.63,20.63,55500.0,16.9038,16.912,16.8385,16.8385,55500.0
2013-04-03 11:40:00,20.64,20.65,20.58,20.62,66500.0,16.8467,16.8548,16.7977,16.8303,66500.0
2013-04-03 11:50:00,20.63,20.63,20.52,20.53,62200.0,16.8385,16.8385,16.7487,16.7569,62200.0
2013-04-03 12:00:00,20.54,20.54,20.46,20.46,92800.0,16.765,16.765,16.6997,16.6997,92800.0
2013-04-03 12:10:00,20.45,20.51,20.41,20.47,106900.0,16.6916,16.7405,16.6589,16.7079,106900.0
2013-04-03 12:20:00,20.47,20.49,20.42,20.43,63900.0,16.7079,16.7242,16.6671,16.6752,63900.0
2013-04-03 12:30:00,20.42,20.51,20.42,20.5,86000.0,16.6671,16.7405,16.6671,16.7324,86000.0
2013-04-03 12:40:00,20.49,20.5,20.45,20.45,87500.0,16.7242,16.7324,16.6916,16.6916,87500.0
2013-04-03 12:50:00,20.45,20.51,20.45,20.51,49100.0,16.6916,16.7405,16.6916,16.7405,49100.0
2013-04-03 13:00:00,20.5,20.56,20.5,20.55,65400.0,16.7324,16.7814,16.7324,16.7732,65400.0
2013-04-03 13:10:00,20.55,20.55,20.5,20.51,53400.0,16.7732,16.7732,16.7324,16.7405,53400.0
2013-04-03 13:20:00,20.52,20.54,20.49,20.52,65800.0,16.7487,16.765,16.7242,16.7487,65800.0
2013-04-03 13:30:00,20.53,20.57,20.5,20.51,122600.0,16.7569,16.7895,16.7324,16.7405,122600.0
2013-04-03 13:40:00,20.5,20.53,20.44,20.5,111200.0,16.7324,16.7569,16.6834,16.7324,111200.0
2013-04-03 13:50:00,20.5,20.54,20.48,20.5,78800.0,16.7324,16.765,16.7161,16.7324,78800.0
2013-04-03 14:00:00,20.5,20.55,20.48,20.53,102800.0,16.7324,16.7732,16.7161,16.7569,102800.0
2013-04-03 14:10:00,20.53,20.66,20.53,20.64,81300.0,16.7569,16.863,16.7569,16.8467,81300.0
2013-04-03 14:20:00,20.65,20.68,20.58,20.58,81100.0,16.8548,16.8793,16.7977,16.7977,81100.0
2013-04-03 14:30:00,20.58,20.58,20.49,20.49,56500.0,16.7977,16.7977,16.7242,16.7242,56500.0
2013-04-03 14:40:00,20.49,20.6,20.49,20.6,123400.0,16.7242,16.814,16.7242,16.814,123400.0
2013-04-03 14:50:00,20.6,20.6,20.54,20.56,95000.0,16.814,16.814,16.765,16.7814,95000.0
2013-04-03 15:00:00,20.57,20.57,20.51,20.51,69900.0,16.7895,16.7895,16.7405,16.7405,69900.0
2013-04-03 15:10:00,20.5,20.52,20.45,20.47,52900.0,16.7324,16.7487,16.6916,16.7079,52900.0
2013-04-03 15:20:00,20.48,20.48,20.4,20.42,123000.0,16.7161,16.7161,16.6508,16.6671,123000.0
2013-04-03 15:30:00,20.43,20.45,20.4,20.41,141900.0,16.6752,16.6916,16.6508,16.6589,141900.0
2013-04-03 15:40:00,20.4,20.54,20.35,20.5,234800.0,16.6508,16.765,16.61,16.7324,234800.0
2013-04-03 15:50:00,20.51,20.58,20.5,20.52,293500.0,16.7405,16.7977,16.7324,16.7487,293500.0
2013-04-04 09:30:00,20.52,20.67,20.44,20.51,107100.0,16.7487,16.8711,16.6834,16.7405,107100.0
2013-04-04 09:40:00,20.51,20.74,20.51,20.62,91400.0,16.7405,16.9283,16.7405,16.8303,91400.0
2013-04-04 09:50:00,20.62,20.72,20.54,20.57,60900.0,16.8303,16.912,16.765,16.7895,60900.0
2013-04-04 10:00:00,20.57,20.74,20.55,20.57,55400.0,16.7895,16.9283,16.7732,16.7895,55400.0
2013-04-04 10:10:00,20.56,20.65,20.55,20.58,47600.0,16.7814,16.8548,16.7732,16.7977,47600.0
2013-04-04 10:20:00,20.57,20.57,20.45,20.49,83600.0,16.7895,16.7895,16.6916,16.7242,83600.0
2013-04-04 10:30:00,20.5,20.56,20.46,20.46,90900.0,16.7324,16.7814,16.6997,16.6997,90900.0
2013-04-04 10:40:00,20.46,20.6,20.45,20.59,52200.0,16.6997,16.814,16.6916,16.8058,52200.0
2013-04-04 10:50:00,20.59,20.71,20.57,20.59,74900.0,16.8058,16.9038,16.7895,16.8058,74900.0
2013-04-04 11:00:00,20.61,20.71,20.6,20.69,43800.0,16.8222,16.9038,16.814,16.8875,43800.0
2013-04-04 11:10:00,20.7,20.73,20.67,20.73,48600.0,16.8956,16.9201,16.8711,16.9201,48600.0
2013-04-04 11:20:00,20.73,20.8,20.71,20.76,90800.0,16.9201,16.9772,16.9038,16.9446,90800.0
2013-04-04 11:30:00,20.77,20.79,20.71,20.75,55400.0,16.9528,16.9691,16.9038,16.9364,55400.0
2013-04-04 11:40:00,20.77,20.8,20.76,20.77,44200.0,16.9528,16.9772,16.9446,16.9528,44200.0
2013-04-04 11:50:00,20.76,20.78,20.72,20.77,33200.0,16.9446,16.9609,16.912,16.9528,33200.0
2013-04-04 12:00:00,20.76,20.76,20.69,20.75,77000.0,16.9446,16.9446,16.8875,16.9364,77000.0
2013-04-04 12:10:00,20.74,20.75,20.72,20.74,51100.0,16.9283,16.9364,16.912,16.9283,51100.0
2013-04-04 12:20:00,20.74,20.75,20.71,20.73,27600.0,16.9283,16.9364,16.9038,16.9201,27600.0
2013-04-04 12:30:00,20.73,20.8,20.73,20.79,42000.0,16.9201,16.9772,16.9201,16.9691,42000.0
2013-04-04 12:40:00,20.79,20.84,20.76,20.84,39300.0,16.9691,17.0099,16.9446,17.0099,39300.0
2013-04-04 12:50:00,20.83,20.84,20.75,20.79,27400.0,17.0017,17.0099,16.9364,16.9691,27400.0
2013-04-04 13:00:00,20.78,20.8,20.75,20.8,22100.0,16.9609,16.9772,16.9364,16.9772,22100.0
2013-04-04 13:10:00,20.79,20.8,20.74,20.77,25200.0,16.9691,16.9772,16.9283,16.9528,25200.0
2013-04-04 13:20:00,20.78,20.79,20.75,20.76,19500.0,16.9609,16.9691,16.9364,16.9446,19500.0
2013-04-04 13:30:00,20.76,20.82,20.74,20.82,27200.0,16.9446,16.9936,16.9283,16.9936,27200.0
2013-04-04 13:40:00,20.81,20.88,20.79,20.87,46500.0,16.9854,17.0425,16.9691,17.0344,46500.0
2013-04-04 13:50:00,20.87,20.95,20.87,20.93,29600.0,17.0344,17.0997,17.0344,17.0834,29600.0
2013-04-04 14:00:00,20.92,20.94,20.87,20.93,26700.0,17.0752,17.0915,17.0344,17.0834,26700.0
2013-04-04 14:10:00,20.93,20.94,20.89,20.91,27400.0,17.0834,17.0915,17.0507,17.067,27400.0
2013-04-04 14:20:00,20.92,20.93,20.83,20.91,47100.0,17.0752,17.0834,17.0017,17.067,47100.0
2013-04-04 14:30:00,20.91,20.95,20.91,20.93,34400.0,17.067,17.0997,17.067,17.0834,34400.0
2013-04-04 14:40:00,20.94,20.98,20.93,20.95,64200.0,17.0915,17.1242,17.0834,17.0997,64200.0
2013-04-04 14:50:00,20.96,20.98,20.93,20.95,51900.0,17.1078,17.1242,17.0834,17.0997,51900.0
2013-04-04 15:00:00,20.95,20.98,20.95,20.97,83100.0,17.0997,17.1242,17.0997,17.116,83100.0
2013-04-04 15:10:00,20.96,20.98,20.92,20.97,70600.0,17.1078,17.1242,17.0752,17.116,70600.0
2013-04-04 15:20:00,20.97,20.98,20.94,20.95,81700.0,17.116,17.1242,17.0915,17.0997,81700.0
2013-04-04 15:30:00,20.94,20.95,20.89,20.9,56400.0,17.0915,17.0997,17.0507,17.0589,56400.0
2013-04-04 15:40:00,20.9,20.95,20.88,20.95,102300.0,17.0589,17.0997,17.0425,17.0997,102300.0
2013-04-04 15:50:00,20.95,21.02,20.92,21.01,213100.0,17.0997,17.1568,17.0752,17.1487,213100.0
2013-04-05 09:30:00,20.58,20.59,20.25,20.54,147700.0,16.7977,16.8058,16.5283,16.765,147700.0
2013-04-05 09:40:00,20.55,20.57,20.43,20.46,70200.0,16.7732,16.7895,16.6752,16.6997,70200.0
2013-04-05 09:50:00,20.45,20.5,20.41,20.48,80700.0,16.6916,16.7324,16.6589,16.7161,80700.0
2013-04-05 10:00:00,20.48,20.54,20.42,20.5,78400.0,16.7161,16.765,16.6671,16.7324,78400.0
2013-04-05 10:10:00,20.49,20.51,20.43,20.5,48800.0,16.7242,16.7405,16.6752,16.7324,48800.0
2013-04-05 10:20:00,20.49,20.54,20.47,20.51,96700.0,16.7242,16.765,16.7079,16.7405,96700.0
2013-04-05 10:30:00,20.51,20.69,20.51,20.67,41000.0,16.7405,16.8875,16.7405,16.8711,41000.0
2013-04-05 10:40:00,20.67,20.78,20.64,20.76,85000.0,16.8711,16.9609,16.8467,16.9446,85000.0
2013-04-05 10:50:00,20.74,20.88,20.71,20.83,91000.0,16.9283,17.0425,16.9038,17.0017,91000.0
2013-04-05 11:00:00,20.81,20.88,20.72,20.72,74200.0,16.9854,17.0425,16.912,16.912,74200.0
2013-04-05 11:10:00,20.72,20.84,20.69,20.72,51700.0,16.912,17.0099,16.8875,16.912,51700.0
2013-04-05 11:20:00,20.72,20.73,20.67,20.68,29000.0,16.912,16.9201,16.8711,16.8793,29000.0
2013-04-05 11:30:00,20.69,20.7,20.62,20.63,32200.0,16.8875,16.8956,16.8303,16.8385,32200.0
2013-04-05 11:40:00,20.64,20.66,20.6,20.64,30600.0,16.8467,16.863,16.814,16.8467,30600.0
2013-04-05 11:50:00,20.65,20.65,20.56,20.57,47400.0,16.8548,16.8548,16.7814,16.7895,47400.0
2013-04-05 12:00:00,20.57,20.63,20.57,20.63,28800.0,16.7895,16.8385,16.7895,16.8385,28800.0
2013-04-05 12:10:00,20.63,20.63,20.57,20.57,15400.0,16.8385,16.8385,16.7895,16.7895,15400.0
2013-04-05 12:20:00,20.57,20.59,20.55,20.59,36200.0,16.7895,16.8058,16.7732,16.8058,36200.0
2013-04-05 12:30:00,20.59,20.61,20.57,20.6,27300.0,16.8058,16.8222,16.7895,16.814,27300.0
2013-04-05 12:40:00,20.59,20.67,20.59,20.64,35400.0,16.8058,16.8711,16.8058,16.8467,35400.0
2013-04-05 12:50:00,20.63,20.63,20.57,20.58,19700.0,16.8385,16.8385,16.7895,16.7977,19700.0
2013-04-05 13:00:00,20.59,20.68,20.59,20.67,15500.0,16.8058,16.8793,16.8058,16.8711,15500.0
2013-04-05 13:10:00,20.68,20.76,20.68,20.75,14500.0,16.8793,16.9446,16.8793,16.9364,14500.0
2013-04-05 13:20:00,20.76,20.76,20.69,20.74,25800.0,16.9446,16.9446,16.8875,16.9283,25800.0
2013-04-05 13:30:00,20.74,20.79,20.7,20.71,25700.0,16.9283,16.9691,16.8956,16.9038,25700.0
2013-04-05 13:40:00,20.72,20.76,20.69,20.76,45400.0,16.912,16.9446,16.8875,16.9446,45400.0
2013-04-05 13:50:00,20.76,20.79,20.75,20.77,49200.0,16.9446,16.9691,16.9364,16.9528,49200.0
2013-04-05 14:00:00,20.77,20.88,20.77,20.87,77700.0,16.9528,17.0425,16.9528,17.0344,77700.0
2013-04-05 14:10:00,20.86,20.88,20.74,20.75,51100.0,17.0262,17.0425,16.9283,16.9364,51100.0
2013-04-05 14:20:00,20.75,20.86,20.75,20.82,38400.0,16.9364,17.0262,16.9364,16.9936,38400.0
2013-04-05 14:30:00,20.81,20.81,20.77,20.78,37000.0,16.9854,16.9854,16.9528,16.9609,37000.0
2013-04-05 14:40:00,20.77,20.79,20.74,20.77,36600.0,16.9528,16.9691,16.9283,16.9528,36600.0
2013-04-05 14:50:00,20.78,20.87,20.77,20.87,29800.0,16.9609,17.0344,16.9528,17.0344,29800.0
2013-04-05 15:00:00,20.87,20.88,20.8,20.82,39500.0,17.0344,17.0425,16.9772,16.9936,39500.0
2013-04-05 15:10:00,20.82,20.84,20.76,20.79,44300.0,16.9936,17.0099,16.9446,16.9691,44300.0
2013-04-05 15:20:00,20.78,20.81,20.75,20.77,27500.0,16.9609,16.9854,16.9364,16.9528,27500.0
2013-04-05 15:30:00,20.77,20.86,20.77,20.84,53600.0,16.9528,17.0262,16.9528,17.0099,53600.0
2013-04-05 15:40:00,20.84,20.89,20.82,20.89,67500.0,17.0099,17.0507,16.9936,17.0507,67500.0
2013-04-05 15:50:00,20.89,20.95,20.87,20.9,200000.0,17.0507,17.0997,17.0344,17.0589,200000.0
2013-04-08 09:30:00,20.88,21.05,20.88,21.02,91400.0,17.0425,17.1813,17.0425,17.1568,91400.0
2013-04-08 09:40:00,21.02,21.05,20.88,20.88,73400.0,17.1568,17.1813,17.0425,17.0425,73400.0
2013-04-08 09:50:00,20.88,20.95,20.83,20.83,38700.0,17.0425,17.0997,17.0017,17.0017,38700.0
2013-04-08 10:00:00,20.83,20.93,20.78,20.93,50700.0,17.0017,17.0834,16.9609,17.0834,50700.0
2013-04-08 10:10:00,20.91,20.93,20.77,20.78,35700.0,17.067,17.0834,16.9528,16.9609,35700.0
2013-04-08 10:20:00,20.78,20.89,20.78,20.89,33800.0,16.9609,17.0507,16.9609,17.0507,33800.0
2013-04-08 10:30:00,20.9,20.97,20.87,20.95,25900.0,17.0589,17.116,17.0344,17.0997,25900.0
2013-04-08 10:40:00,20.94,20.95,20.86,20.9,35400.0,17.0915,17.0997,17.0262,17.0589,35400.0
2013-04-08 10:50:00,20.9,21.0,20.86,20.99,68300.0,17.0589,17.1405,17.0262,17.1323,68300.0
2013-04-08 11:00:00,20.98,20.98,20.9,20.93,37100.0,17.1242,17.1242,17.0589,17.0834,37100.0
2013-04-08 11:10:00,20.94,21.07,20.94,20.99,84800.0,17.0915,17.1976,17.0915,17.1323,84800.0
2013-04-08 11:20:00,21.01,21.01,20.94,20.97,26500.0,17.1487,17.1487,17.0915,17.116,26500.0
2013-04-08 11:30:00,20.98,21.04,20.95,21.01,37200.0,17.1242,17.1731,17.0997,17.1487,37200.0
2013-04-08 11:40:00,21.01,21.05,20.96,20.96,27100.0,17.1487,17.1813,17.1078,17.1078,27100.0
2013-04-08 11:50:00,20.96,21.05,20.94,21.0,26300.0,17.1078,17.1813,17.0915,17.1405,26300.0
2013-04-08 12:00:00,20.99,21.09,20.99,21.07,25100.0,17.1323,17.2139,17.1323,17.1976,25100.0
2013-04-08 12:10:00,21.07,21.13,21.07,21.07,23300.0,17.1976,17.2466,17.1976,17.1976,23300.0
2013-04-08 12:20:00,21.08,21.13,21.06,21.12,24200.0,17.2058,17.2466,17.1895,17.2384,24200.0
2013-04-08 12:30:00,21.12,21.12,21.05,21.05,19000.0,17.2384,17.2384,17.1813,17.1813,19000.0
2013-04-08 12:40:00,21.05,21.07,21.03,21.07,16400.0,17.1813,17.1976,17.165,17.1976,16400.0
2013-04-08 12:50:00,21.07,21.1,21.07,21.09,20200.0,17.1976,17.2221,17.1976,17.2139,20200.0
2013-04-08 13:00:00,21.09,21.11,21.09,21.1,31100.0,17.2139,17.2303,17.2139,17.2221,31100.0
2013-04-08 13:10:00,21.09,21.11,21.05,21.06,31800.0,17.2139,17.2303,17.1813,17.1895,31800.0
2013-04-08 13:20:00,21.06,21.07,21.03,21.05,20200.0,17.1895,17.1976,17.165,17.1813,20200.0
2013-04-08 13:30:00,21.06,21.06,21.03,21.03,16800.0,17.1895,17.1895,17.165,17.165,16800.0
2013-04-08 13:40:00,21.04,21.12,21.04,21.11,22900.0,17.1731,17.2384,17.1731,17.2303,22900.0
2013-04-08 13:50:00,21.11,21.13,21.1,21.13,34400.0,17.2303,17.2466,17.2221,17.2466,34400.0
2013-04-08 14:00:00,21.13,21.21,21.12,21.21,68200.0,17.2466,17.3119,17.2384,17.3119,68200.0
2013-04-08 14:10:00,21.21,21.29,21.2,21.22,65200.0,17.3119,17.3772,17.3037,17.3201,65200.0
2013-04-08 14:20:00,21.21,21.22,21.18,21.18,62200.0,17.3119,17.3201,17.2874,17.2874,62200.0
2013-04-08 14:30:00,21.17,21.19,21.11,21.18,65500.0,17.2792,17.2956,17.2303,17.2874,65500.0
2013-04-08 14:40:00,21.18,21.22,21.17,21.21,31100.0,17.2874,17.3201,17.2792,17.3119,31100.0
2013-04-08 14:50:00,21.22,21.28,21.22,21.27,41600.0,17.3201,17.369,17.3201,17.3609,41600.0
2013-04-08 15:00:00,21.28,21.28,21.2,21.22,40700.0,17.369,17.369,17.3037,17.3201,40700.0
2013-04-08 15:10:00,21.21,21.23,21.18,21.19,71400.0,17.3119,17.3282,17.2874,17.2956,71400.0
2013-04-08 15:20:00,21.19,21.21,21.17,21.18,39300.0,17.2956,17.3119,17.2792,17.2874,39300.0
2013-04-08 15:30:00,21.19,21.24,21.17,21.19,83900.0,17.2956,17.3364,17.2792,17.2956,83900.0
2013-04-08 15:40:00,21.19,21.24,21.19,21.22,61400.0,17.2956,17.3364,17.2956,17.3201,61400.0
2013-04-08 15:50:00,21.23,21.25,21.21,21.24,156400.0,17.3282,17.3445,17.3119,17.3364,156400.0
2013-04-09 09:30:00,21.37,21.39,21.22,21.24,51400.0,17.4425,17.4588,17.3201,17.3364,51400.0
2013-04-09 09:40:00,21.24,21.26,21.09,21.13,59300.0,17.3364,17.3527,17.2139,17.2466,59300.0
2013-04-09 09:50:00,21.12,21.12,20.96,20.98,90400.0,17.2384,17.2384,17.1078,17.1242,90400.0
2013-04-09 10:00:00,20.99,21.16,20.94,21.12,93400.0,17.1323,17.2711,17.0915,17.2384,93400.0
2013-04-09 10:10:00,21.11,21.17,21.05,21.06,59200.0,17.2303,17.2792,17.1813,17.1895,59200.0
2013-04-09 10:20:00,21.07,21.19,21.06,21.18,47500.0,17.1976,17.2956,17.1895,17.2874,47500.0
2013-04-09 10:30:00,21.18,21.18,21.13,21.15,40600.0,17.2874,17.2874,17.2466,17.2629,40600.0
2013-04-09 10:40:00,21.14,21.14,21.01,21.05,44400.0,17.2548,17.2548,17.1487,17.1813,44400.0
2013-04-09 10:50:00,21.06,21.09,20.98,20.98,58000.0,17.1895,17.2139,17.1242,17.1242,58000.0
2013-04-09 11:00:00,20.98,21.04,20.94,20.97,38400.0,17.1242,17.1731,17.0915,17.116,38400.0
2013-04-09 11:10:00,20.98,21.0,20.83,20.83,74200.0,17.1242,17.1405,17.0017,17.0017,74200.0
2013-04-09 11:20:00,20.84,20.94,20.84,20.89,57200.0,17.0099,17.0915,17.0099,17.0507,57200.0
2013-04-09 11:30:00,20.88,20.93,20.87,20.89,24400.0,17.0425,17.0834,17.0344,17.0507,24400.0
2013-04-09 11:40:00,20.9,20.97,20.89,20.93,18100.0,17.0589,17.116,17.0507,17.0834,18100.0
2013-04-09 11:50:00,20.93,21.02,20.93,21.0,21600.0,17.0834,17.1568,17.0834,17.1405,21600.0
2013-04-09 12:00:00,21.0,21.01,20.9,20.9,17000.0,17.1405,17.1487,17.0589,17.0589,17000.0
2013-04-09 12:10:00,20.9,20.94,20.89,20.92,23200.0,17.0589,17.0915,17.0507,17.0752,23200.0
2013-04-09 12:20:00,20.92,20.93,20.89,20.93,29400.0,17.0752,17.0834,17.0507,17.0834,29400.0
2013-04-09 12:30:00,20.93,21.01,20.93,20.96,57200.0,17.0834,17.1487,17.0834,17.1078,57200.0
2013-04-09 12:40:00,20.97,20.99,20.93,20.93,31700.0,17.116,17.1323,17.0834,17.0834,31700.0
2013-04-09 12:50:00,20.93,20.98,20.93,20.98,27600.0,17.0834,17.1242,17.0834,17.1242,27600.0
2013-04-09 13:00:00,20.98,21.05,20.98,21.04,23800.0,17.1242,17.1813,17.1242,17.1731,23800.0
2013-04-09 13:10:00,21.04,21.06,21.01,21.03,61800.0,17.1731,17.1895,17.1487,17.165,61800.0
2013-04-09 13:20:00,21.02,21.15,21.01,21.14,70800.0,17.1568,17.2629,17.1487,17.2548,70800.0
2013-04-09 13:30:00,21.14,21.19,21.13,21.16,43500.0,17.2548,17.2956,17.2466,17.2711,43500.0
2013-04-09 13:40:00,21.16,21.24,21.16,21.24,33400.0,17.2711,17.3364,17.2711,17.3364,33400.0
2013-04-09 13:50:00,21.24,21.27,21.21,21.22,33700.0,17.3364,17.3609,17.3119,17.3201,33700.0
2013-04-09 14:00:00,21.21,21.22,21.19,21.21,22600.0,17.3119,17.3201,17.2956,17.3119,22600.0
2013-04-09 14:10:00,21.2,21.25,21.18,21.23,32500.0,17.3037,17.3445,17.2874,17.3282,32500.0
2013-04-09 14:20:00,21.23,21.29,21.23,21.26,78100.0,17.3282,17.3772,17.3282,17.3527,78100.0
2013-04-09 14:30:00,21.27,21.29,21.21,21.25,42400.0,17.3609,17.3772,17.3119,17.3445,42400.0
2013-04-09 14:40:00,21.26,21.3,21.25,21.28,25900.0,17.3527,17.3854,17.3445,17.369,25900.0
2013-04-09 14:50:00,21.29,21.29,21.22,21.22,19700.0,17.3772,17.3772,17.3201,17.3201,19700.0
2013-04-09 15:00:00,21.23,21.28,21.2,21.26,41900.0,17.3282,17.369,17.3037,17.3527,41900.0
2013-04-09 15:10:00,21.25,21.26,21.23,21.25,23600.0,17.3445,17.3527,17.3282,17.3445,23600.0
2013-04-09 15:20:00,21.24,21.24,21.19,21.19,40900.0,17.3364,17.3364,17.2956,17.2956,40900.0
2013-04-09 15:30:00,21.2,21.24,21.19,21.19,48800.0,17.3037,17.3364,17.2956,17.2956,48800.0
2013-04-09 15:40:00,21.19,21.21,21.17,21.19,48900.0,17.2956,17.3119,17.2792,17.2956,48900.0
2013-04-09 15:50:00,21.18,21.19,21.1,21.11,126600.0,17.2874,17.2956,17.2221,17.2303,126600.0
2013-04-10 09:30:00,21.23,21.3,21.1,21.18,42900.0,17.3282,17.3854,17.2221,17.2874,42900.0
2013-04-10 09:40:00,21.18,21.31,21.18,21.31,73500.0,17.2874,17.3935,17.2874,17.3935,73500.0
2013-04-10 09:50:00,21.31,21.48,21.3,21.47,68900.0,17.3935,17.5323,17.3854,17.5241,68900.0
2013-04-10 10:00:00,21.48,21.55,21.44,21.55,103400.0,17.5323,17.5894,17.4996,17.5894,103400.0
2013-04-10 10:10:00,21.54,21.55,21.37,21.37,57100.0,17.5812,17.5894,17.4425,17.4425,57100.0
2013-04-10 10:20:00,21.38,21.5,21.36,21.5,38900.0,17.4507,17.5486,17.4343,17.5486,38900.0
2013-04-10 10:30:00,21.49,21.54,21.46,21.53,56900.0,17.5404,17.5812,17.5159,17.5731,56900.0
2013-04-10 10:40:00,21.52,21.6,21.51,21.6,82000.0,17.5649,17.6302,17.5568,17.6302,82000.0
2013-04-10 10:50:00,21.6,21.6,21.54,21.58,43300.0,17.6302,17.6302,17.5812,17.6139,43300.0
2013-04-10 11:00:00,21.59,21.63,21.57,21.61,79500.0,17.6221,17.6547,17.6057,17.6384,79500.0
2013-04-10 11:10:00,21.61,21.61,21.45,21.45,57400.0,17.6384,17.6384,17.5078,17.5078,57400.0
2013-04-10 11:20:00,21.45,21.63,21.45,21.63,73500.0,17.5078,17.6547,17.5078,17.6547,73500.0
2013-04-10 11:30:00,21.63,21.7,21.59,21.65,65200.0,17.6547,17.7118,17.6221,17.671,65200.0
2013-04-10 11:40:00,21.66,21.73,21.65,21.7,79300.0,17.6792,17.7363,17.671,17.7118,79300.0
2013-04-10 11:50:00,21.7,21.71,21.66,21.66,58900.0,17.7118,17.72,17.6792,17.6792,58900.0
2013-04-10 12:00:00,21.66,21.67,21.62,21.66,95800.0,17.6792,17.6874,17.6465,17.6792,95800.0
2013-04-10 12:10:00,21.65,21.73,21.65,21.73,57500.0,17.671,17.7363,17.671,17.7363,57500.0
2013-04-10 12:20:00,21.73,21.74,21.71,21.72,49000.0,17.7363,17.7445,17.72,17.7282,49000.0
2013-04-10 12:30:00,21.73,21.84,21.71,21.84,108200.0,17.7363,17.8261,17.72,17.8261,108200.0
2013-04-10 12:40:00,21.83,21.84,21.78,21.8,39600.0,17.8179,17.8261,17.7771,17.7935,39600.0
2013-04-10 12:50:00,21.79,21.86,21.79,21.85,59400.0,17.7853,17.8424,17.7853,17.8343,59400.0
2013-04-10 13:00:00,21.86,21.88,21.83,21.85,60500.0,17.8424,17.8588,17.8179,17.8343,60500.0
2013-04-10 13:10:00,21.85,21.88,21.81,21.88,44200.0,17.8343,17.8588,17.8016,17.8588,44200.0
2013-04-10 13:20:00,21.86,21.96,21.85,21.93,71500.0,17.8424,17.9241,17.8343,17.8996,71500.0
2013-04-10 13:30:00,21.93,21.94,21.88,21.9,35300.0,17.8996,17.9077,17.8588,17.8751,35300.0
2013-04-10 13:40:00,21.89,21.96,21.88,21.96,38300.0,17.8669,17.9241,17.8588,17.9241,38300.0
2013-04-10 13:50:00,21.95,21.97,21.94,21.96,59000.0,17.9159,17.9322,17.9077,17.9241,59000.0
2013-04-10 14:00:00,21.96,22.02,21.95,22.01,107500.0,17.9241,17.973,17.9159,17.9649,107500.0
2013-04-10 14:10:00,22.0,22.01,21.91,21.93,62600.0,17.9567,17.9649,17.8832,17.8996,62600.0
2013-04-10 14:20:00,21.93,21.93,21.85,21.87,30900.0,17.8996,17.8996,17.8343,17.8506,30900.0
2013-04-10 14:30:00,21.86,21.87,21.8,21.86,38400.0,17.8424,17.8506,17.7935,17.8424,38400.0
2013-04-10 14:40:00,21.86,21.91,21.86,21.87,43300.0,17.8424,17.8832,17.8424,17.8506,43300.0
2013-04-10 14:50:00,21.88,21.92,21.85,21.85,80100.0,17.8588,17.8914,17.8343,17.8343,80100.0
2013-04-10 15:00:00,21.86,21.87,21.8,21.8,41900.0,17.8424,17.8506,17.7935,17.7935,41900.0
2013-04-10 15:10:00,21.81,21.84,21.8,21.82,58900.0,17.8016,17.8261,17.7935,17.8098,58900.0
2013-04-10 15:20:00,21.82,21.85,21.79,21.83,111300.0,17.8098,17.8343,17.7853,17.8179,111300.0
2013-04-10 15:30:00,21.82,21.87,21.79,21.87,120000.0,17.8098,17.8506,17.7853,17.8506,120000.0
2013-04-10 15:40:00,21.87,21.93,21.87,21.89,96000.0,17.8506,17.8996,17.8506,17.8669,96000.0
2013-04-10 15:50:00,21.89,21.91,21.83,21.84,316800.0,17.8669,17.8832,17.8179,17.8261,316800.0
2013-04-11 09:30:00,21.66,21.75,21.51,21.58,70500.0,17.6792,17.7527,17.5568,17.6139,70500.0
2013-04-11 09:40:00,21.54,21.77,21.54,21.72,27900.0,17.5812,17.769,17.5812,17.7282,27900.0
2013-04-11 09:50:00,21.71,21.96,21.7,21.85,33900.0,17.72,17.9241,17.7118,17.8343,33900.0
2013-04-11 10:00:00,21.85,21.88,21.83,21.88,31900.0,17.8343,17.8588,17.8179,17.8588,31900.0
2013-04-11 10:10:00,21.87,21.88,21.82,21.88,28900.0,17.8506,17.8588,17.8098,17.8588,28900.0
2013-04-11 10:20:00,21.88,21.99,21.88,21.97,41600.0,17.8588,17.9485,17.8588,17.9322,41600.0
2013-04-11 10:30:00,21.97,21.98,21.83,21.97,63400.0,17.9322,17.9404,17.8179,17.9322,63400.0
2013-04-11 10:40:00,21.97,21.98,21.93,21.95,39600.0,17.9322,17.9404,17.8996,17.9159,39600.0
2013-04-11 10:50:00,21.95,22.08,21.9,22.08,122200.0,17.9159,18.022,17.8751,18.022,122200.0
2013-04-11 11:00:00,22.09,22.14,21.97,22.01,88100.0,18.0302,18.071,17.9322,17.9649,88100.0
2013-04-11 11:10:00,22.01,22.11,22.0,22.1,42100.0,17.9649,18.0465,17.9567,18.0383,42100.0
2013-04-11 11:20:00,22.09,22.17,22.09,22.16,45800.0,18.0302,18.0955,18.0302,18.0873,45800.0
2013-04-11 11:30:00,22.16,22.17,22.03,22.06,106100.0,18.0873,18.0955,17.9812,18.0057,106100.0
2013-04-11 11:40:00,22.06,22.06,21.93,21.98,50200.0,18.0057,18.0057,17.8996,17.9404,50200.0
2013-04-11 11:50:00,21.99,22.07,21.98,22.07,59300.0,17.9485,18.0138,17.9404,18.0138,59300.0
2013-04-11 12:00:00,22.07,22.08,22.05,22.08,83900.0,18.0138,18.022,17.9975,18.022,83900.0
2013-04-11 12:10:00,22.08,22.11,22.07,22.07,54400.0,18.022,18.0465,18.0138,18.0138,54400.0
2013-04-11 12:20:00,22.08,22.11,22.0,22.09,233300.0,18.022,18.0465,17.9567,18.0302,233300.0
2013-04-11 12:30:00,22.09,22.13,22.08,22.13,63200.0,18.0302,18.0628,18.022,18.0628,63200.0
2013-04-11 12:40:00,22.13,22.23,22.13,22.21,116700.0,18.0628,18.1444,18.0628,18.1281,116700.0
2013-04-11 12:50:00,22.21,22.29,22.18,22.28,139500.0,18.1281,18.1934,18.1036,18.1852,139500.0
2013-04-11 13:00:00,22.27,22.36,22.26,22.35,169200.0,18.1771,18.2505,18.1689,18.2424,169200.0
2013-04-11 13:10:00,22.36,22.38,22.29,22.32,141000.0,18.2505,18.2669,18.1934,18.2179,141000.0
2013-04-11 13:20:00,22.31,22.36,22.3,22.33,64200.0,18.2097,18.2505,18.2016,18.2261,64200.0
2013-04-11 13:30:00,22.33,22.36,22.33,22.35,47300.0,18.2261,18.2505,18.2261,18.2424,47300.0
2013-04-11 13:40:00,22.34,22.37,22.31,22.31,143800.0,18.2342,18.2587,18.2097,18.2097,143800.0
2013-04-11 13:50:00,22.32,22.33,22.29,22.3,146200.0,18.2179,18.2261,18.1934,18.2016,146200.0
2013-04-11 14:00:00,22.3,22.32,22.22,22.23,134700.0,18.2016,18.2179,18.1363,18.1444,134700.0
2013-04-11 14:10:00,22.23,22.23,22.14,22.15,70500.0,18.1444,18.1444,18.071,18.0791,70500.0
2013-04-11 14:20:00,22.15,22.3,22.14,22.29,146500.0,18.0791,18.2016,18.071,18.1934,146500.0
2013-04-11 14:30:00,22.29,22.29,22.23,22.23,113600.0,18.1934,18.1934,18.1444,18.1444,113600.0
2013-04-11 14:40:00,22.23,22.28,22.22,22.25,39500.0,18.1444,18.1852,18.1363,18.1608,39500.0
2013-04-11 14:50:00,22.26,22.28,22.22,22.23,83100.0,18.1689,18.1852,18.1363,18.1444,83100.0
2013-04-11 15:00:00,22.23,22.32,22.22,22.31,84900.0,18.1444,18.2179,18.1363,18.2097,84900.0
2013-04-11 15:10:00,22.31,22.35,22.3,22.33,96900.0,18.2097,18.2424,18.2016,18.2261,96900.0
2013-04-11 15:20:00,22.34,22.39,22.33,22.39,131500.0,18.2342,18.275,18.2261,18.275,131500.0
2013-04-11 15:30:00,22.38,22.48,22.38,22.45,392600.0,18.2669,18.3485,18.2669,18.324,392600.0
2013-04-11 15:40:00,22.45,22.5,22.44,22.48,260400.0,18.324,18.3648,18.3158,18.3485,260400.0
2013-04-11 15:50:00,22.48,22.49,22.35,22.42,755400.0,18.3485,18.3566,18.2424,18.2995,755400.0
2013-04-12 09:30:00,22.14,22.3,22.14,22.27,72700.0,18.071,18.2016,18.071,18.1771,72700.0
2013-04-12 09:40:00,22.25,22.29,22.22,22.27,76900.0,18.1608,18.1934,18.1363,18.1771,76900.0
2013-04-12 09:50:00,22.27,22.29,22.17,22.27,119500.0,18.1771,18.1934,18.0955,18.1771,119500.0
2013-04-12 10:00:00,22.27,22.31,22.08,22.12,158100.0,18.1771,18.2097,18.022,18.0546,158100.0
2013-04-12 10:10:00,22.12,22.21,22.05,22.05,127000.0,18.0546,18.1281,17.9975,17.9975,127000.0
2013-04-12 10:20:00,22.06,22.12,22.01,22.11,80000.0,18.0057,18.0546,17.9649,18.0465,80000.0
2013-04-12 10:30:00,22.1,22.11,22.02,22.07,97300.0,18.0383,18.0465,17.973,18.0138,97300.0
2013-04-12 10:40:00,22.08,22.08,21.92,21.94,147800.0,18.022,18.022,17.8914,17.9077,147800.0
2013-04-12 10:50:00,21.93,22.02,21.92,22.0,81900.0,17.8996,17.973,17.8914,17.9567,81900.0
2013-04-12 11:00:00,22.0,22.02,21.95,22.0,72700.0,17.9567,17.973,17.9159,17.9567,72700.0
2013-04-12 11:10:00,22.0,22.05,21.95,22.0,78500.0,17.9567,17.9975,17.9159,17.9567,78500.0
2013-04-12 11:20:00,22.0,22.06,21.98,22.02,61300.0,17.9567,18.0057,17.9404,17.973,61300.0
2013-04-12 11:30:00,22.01,22.08,22.01,22.05,45300.0,17.9649,18.022,17.9649,17.9975,45300.0
2013-04-12 11:40:00,22.05,22.09,22.02,22.09,42500.0,17.9975,18.0302,17.973,18.0302,42500.0
2013-04-12 11:50:00,22.08,22.35,22.07,22.21,80000.0,18.022,18.2424,18.0138,18.1281,80000.0
2013-04-12 12:00:00,22.2,22.2,22.08,22.14,58100.0,18.1199,18.1199,18.022,18.071,58100.0
2013-04-12 12:10:00,22.14,22.16,22.14,22.14,40800.0,18.071,18.0873,18.071,18.071,40800.0
2013-04-12 12:20:00,22.14,22.14,22.08,22.1,28300.0,18.071,18.071,18.022,18.0383,28300.0
2013-04-12 12:30:00,22.1,22.26,22.1,22.26,29400.0,18.0383,18.1689,18.0383,18.1689,29400.0
2013-04-12 12:40:00,22.26,22.29,22.21,22.24,42900.0,18.1689,18.1934,18.1281,18.1526,42900.0
2013-04-12 12:50:00,22.23,22.27,22.18,22.2,34800.0,18.1444,18.1771,18.1036,18.1199,34800.0
2013-04-12 13:00:00,22.2,22.27,22.2,22.26,37600.0,18.1199,18.1771,18.1199,18.1689,37600.0
2013-04-12 13:10:00,22.26,22.27,22.25,22.25,35600.0,18.1689,18.1771,18.1608,18.1608,35600.0
2013-04-12 13:20:00,22.25,22.32,22.25,22.28,46000.0,18.1608,18.2179,18.1608,18.1852,46000.0
2013-04-12 13:30:00,22.29,22.3,22.22,22.23,69800.0,18.1934,18.2016,18.1363,18.1444,69800.0
2013-04-12 13:40:00,22.2,22.24,22.2,22.23,35000.0,18.1199,18.1526,18.1199,18.1444,35000.0
2013-04-12 13:50:00,22.23,22.26,22.23,22.25,45300.0,18.1444,18.1689,18.1444,18.1608,45300.0
2013-04-12 14:00:00,22.25,22.26,22.2,22.21,24200.0,18.1608,18.1689,18.1199,18.1281,24200.0
2013-04-12 14:10:00,22.19,22.21,22.18,22.21,32100.0,18.1118,18.1281,18.1036,18.1281,32100.0
2013-04-12 14:20:00,22.2,22.23,22.14,22.17,77300.0,18.1199,18.1444,18.071,18.0955,77300.0
2013-04-12 14:30:00,22.15,22.17,22.12,22.16,63300.0,18.0791,18.0955,18.0546,18.0873,63300.0
2013-04-12 14:40:00,22.16,22.17,22.14,22.14,54100.0,18.0873,18.0955,18.071,18.071,54100.0
2013-04-12 14:50:00,22.14,22.14,22.1,22.1,61900.0,18.071,18.071,18.0383,18.0383,61900.0
2013-04-12 15:00:00,22.1,22.14,22.1,22.14,223200.0,18.0383,18.071,18.0383,18.071,223200.0
2013-04-12 15:10:00,22.14,22.19,22.14,22.15,141900.0,18.071,18.1118,18.071,18.0791,141900.0
2013-04-12 15:20:00,22.15,22.16,22.1,22.14,138400.0,18.0791,18.0873,18.0383,18.071,138400.0
2013-04-12 15:30:00,22.14,22.16,22.13,22.14,112900.0,18.071,18.0873,18.0628,18.071,112900.0
2013-04-12 15:40:00,22.14,22.15,22.09,22.12,181000.0,18.071,18.0791,18.0302,18.0546,181000.0
2013-04-12 15:50:00,22.12,22.14,22.1,22.11,294700.0,18.0546,18.071,18.0383,18.0465,294700.0
2013-04-15 09:30:00,21.99,22.05,21.9,22.05,55400.0,17.9485,17.9975,17.8751,17.9975,55400.0
2013-04-15 09:40:00,22.06,22.13,21.87,21.88,111200.0,18.0057,18.0628,17.8506,17.8588,111200.0
2013-04-15 09:50:00,21.87,21.93,21.82,21.86,50700.0,17.8506,17.8996,17.8098,17.8424,50700.0
2013-04-15 10:00:00,21.85,21.85,21.61,21.69,68000.0,17.8343,17.8343,17.6384,17.7037,68000.0
2013-04-15 10:10:00,21.69,21.84,21.66,21.81,28900.0,17.7037,17.8261,17.6792,17.8016,28900.0
2013-04-15 10:20:00,21.81,21.84,21.7,21.75,34400.0,17.8016,17.8261,17.7118,17.7527,34400.0
2013-04-15 10:30:00,21.74,21.74,21.63,21.71,52600.0,17.7445,17.7445,17.6547,17.72,52600.0
2013-04-15 10:40:00,21.71,21.81,21.63,21.79,69600.0,17.72,17.8016,17.6547,17.7853,69600.0
2013-04-15 10:50:00,21.77,21.79,21.66,21.7,68600.0,17.769,17.7853,17.6792,17.7118,68600.0
2013-04-15 11:00:00,21.68,21.69,21.63,21.64,35600.0,17.6955,17.7037,17.6547,17.6629,35600.0
2013-04-15 11:10:00,21.63,21.63,21.44,21.47,81000.0,17.6547,17.6547,17.4996,17.5241,81000.0
2013-04-15 11:20:00,21.48,21.59,21.48,21.58,26000.0,17.5323,17.6221,17.5323,17.6139,26000.0
2013-04-15 11:30:00,21.57,21.63,21.55,21.61,27500.0,17.6057,17.6547,17.5894,17.6384,27500.0
2013-04-15 11:40:00,21.61,21.64,21.54,21.54,24500.0,17.6384,17.6629,17.5812,17.5812,24500.0
2013-04-15 11:50:00,21.54,21.54,21.4,21.43,65400.0,17.5812,17.5812,17.467,17.4915,65400.0
2013-04-15 12:00:00,21.44,21.47,21.34,21.44,48000.0,17.4996,17.5241,17.418,17.4996,48000.0
2013-04-15 12:10:00,21.44,21.59,21.44,21.59,45400.0,17.4996,17.6221,17.4996,17.6221,45400.0
2013-04-15 12:20:00,21.59,21.61,21.43,21.48,47000.0,17.6221,17.6384,17.4915,17.5323,47000.0
2013-04-15 12:30:00,21.47,21.47,21.38,21.41,37800.0,17.5241,17.5241,17.4507,17.4751,37800.0
2013-04-15 12:40:00,21.41,21.49,21.41,21.46,27500.0,17.4751,17.5404,17.4751,17.5159,27500.0
2013-04-15 12:50:00,21.46,21.5,21.38,21.5,39000.0,17.5159,17.5486,17.4507,17.5486,39000.0
2013-04-15 13:00:00,21.51,21.51,21.42,21.48,51200.0,17.5568,17.5568,17.4833,17.5323,51200.0
2013-04-15 13:10:00,21.48,21.52,21.44,21.45,36900.0,17.5323,17.5649,17.4996,17.5078,36900.0
2013-04-15 13:20:00,21.45,21.49,21.43,21.47,29800.0,17.5078,17.5404,17.4915,17.5241,29800.0
2013-04-15 13:30:00,21.47,21.48,21.43,21.45,31900.0,17.5241,17.5323,17.4915,17.5078,31900.0
2013-04-15 13:40:00,21.46,21.47,21.41,21.45,32500.0,17.5159,17.5241,17.4751,17.5078,32500.0
2013-04-15 13:50:00,21.46,21.46,21.42,21.43,21900.0,17.5159,17.5159,17.4833,17.4915,21900.0
2013-04-15 14:00:00,21.43,21.43,21.36,21.37,44800.0,17.4915,17.4915,17.4343,17.4425,44800.0
2013-04-15 14:10:00,21.38,21.41,21.32,21.34,49600.0,17.4507,17.4751,17.4017,17.418,49600.0
2013-04-15 14:20:00,21.34,21.37,21.28,21.29,49400.0,17.418,17.4425,17.369,17.3772,49400.0
2013-04-15 14:30:00,21.29,21.39,21.29,21.38,41800.0,17.3772,17.4588,17.3772,17.4507,41800.0
2013-04-15 14:40:00,21.38,21.52,21.37,21.48,51200.0,17.4507,17.5649,17.4425,17.5323,51200.0
2013-04-15 14:50:00,21.49,21.54,21.3,21.34,100300.0,17.5404,17.5812,17.3854,17.418,100300.0
2013-04-15 15:00:00,21.35,21.36,21.25,21.28,96500.0,17.4262,17.4343,17.3445,17.369,96500.0
2013-04-15 15:10:00,21.29,21.4,21.24,21.38,160700.0,17.3772,17.467,17.3364,17.4507,160700.0
2013-04-15 15:20:00,21.36,21.42,21.32,21.33,65300.0,17.4343,17.4833,17.4017,17.4098,65300.0
2013-04-15 15:30:00,21.33,21.35,21.22,21.23,91400.0,17.4098,17.4262,17.3201,17.3282,91400.0
2013-04-15 15:40:00,21.24,21.38,21.23,21.31,101400.0,17.3364,17.4507,17.3282,17.3935,101400.0
2013-04-15 15:50:00,21.31,21.38,21.25,21.25,165900.0,17.3935,17.4507,17.3445,17.3445,165900.0
2013-04-16 09:30:00,21.56,21.61,21.41,21.43,75100.0,17.5976,17.6384,17.4751,17.4915,75100.0
2013-04-16 09:40:00,21.42,21.45,21.35,21.39,40200.0,17.4833,17.5078,17.4262,17.4588,40200.0
2013-04-16 09:50:00,21.39,21.42,21.23,21.28,43900.0,17.4588,17.4833,17.3282,17.369,43900.0
2013-04-16 10:00:00,21.26,21.4,21.23,21.38,45500.0,17.3527,17.467,17.3282,17.4507,45500.0
2013-04-16 10:10:00,21.38,21.39,21.33,21.37,37000.0,17.4507,17.4588,17.4098,17.4425,37000.0
2013-04-16 10:20:00,21.37,21.43,21.37,21.38,28000.0,17.4425,17.4915,17.4425,17.4507,28000.0
2013-04-16 10:30:00,21.39,21.43,21.39,21.41,36200.0,17.4588,17.4915,17.4588,17.4751,36200.0
2013-04-16 10:40:00,21.41,21.43,21.38,21.42,60600.0,17.4751,17.4915,17.4507,17.4833,60600.0
2013-04-16 10:50:00,21.42,21.5,21.42,21.5,39800.0,17.4833,17.5486,17.4833,17.5486,39800.0
2013-04-16 11:00:00,21.5,21.56,21.49,21.52,52300.0,17.5486,17.5976,17.5404,17.5649,52300.0
2013-04-16 11:10:00,21.52,21.59,21.5,21.56,59700.0,17.5649,17.6221,17.5486,17.5976,59700.0
2013-04-16 11:20:00,21.57,21.57,21.47,21.5,64800.0,17.6057,17.6057,17.5241,17.5486,64800.0
2013-04-16 11:30:00,21.49,21.53,21.48,21.49,34500.0,17.5404,17.5731,17.5323,17.5404,34500.0
2013-04-16 11:40:00,21.49,21.55,21.48,21.54,39300.0,17.5404,17.5894,17.5323,17.5812,39300.0
2013-04-16 11:50:00,21.54,21.63,21.53,21.62,70300.0,17.5812,17.6547,17.5731,17.6465,70300.0
2013-04-16 12:00:00,21.62,21.68,21.57,21.64,90900.0,17.6465,17.6955,17.6057,17.6629,90900.0
2013-04-16 12:10:00,21.64,21.65,21.52,21.52,129400.0,17.6629,17.671,17.5649,17.5649,129400.0
2013-04-16 12:20:00,21.53,21.62,21.52,21.6,75100.0,17.5731,17.6465,17.5649,17.6302,75100.0
2013-04-16 12:30:00,21.6,21.62,21.58,21.6,67600.0,17.6302,17.6465,17.6139,17.6302,67600.0
2013-04-16 12:40:00,21.6,21.61,21.55,21.55,14200.0,17.6302,17.6384,17.5894,17.5894,14200.0
2013-04-16 12:50:00,21.55,21.6,21.54,21.6,28700.0,17.5894,17.6302,17.5812,17.6302,28700.0
2013-04-16 13:00:00,21.6,21.6,21.57,21.59,20800.0,17.6302,17.6302,17.6057,17.6221,20800.0
2013-04-16 13:10:00,21.6,21.61,21.57,21.59,73100.0,17.6302,17.6384,17.6057,17.6221,73100.0
2013-04-16 13:20:00,21.6,21.64,21.6,21.63,18000.0,17.6302,17.6629,17.6302,17.6547,18000.0
2013-04-16 13:30:00,21.63,21.64,21.62,21.64,26700.0,17.6547,17.6629,17.6465,17.6629,26700.0
2013-04-16 13:40:00,21.64,21.7,21.63,21.68,58500.0,17.6629,17.7118,17.6547,17.6955,58500.0
2013-04-16 13:50:00,21.69,21.69,21.63,21.65,22600.0,17.7037,17.7037,17.6547,17.671,22600.0
2013-04-16 14:00:00,21.66,21.67,21.61,21.61,29800.0,17.6792,17.6874,17.6384,17.6384,29800.0
2013-04-16 14:10:00,21.62,21.62,21.54,21.54,35600.0,17.6465,17.6465,17.5812,17.5812,35600.0
2013-04-16 14:20:00,21.54,21.55,21.51,21.55,52000.0,17.5812,17.5894,17.5568,17.5894,52000.0
2013-04-16 14:30:00,21.55,21.55,21.52,21.54,59900.0,17.5894,17.5894,17.5649,17.5812,59900.0
2013-04-16 14:40:00,21.55,21.57,21.53,21.55,45900.0,17.5894,17.6057,17.5731,17.5894,45900.0
2013-04-16 14:50:00,21.55,21.56,21.53,21.53,41800.0,17.5894,17.5976,17.5731,17.5731,41800.0
2013-04-16 15:00:00,21.53,21.54,21.5,21.5,51400.0,17.5731,17.5812,17.5486,17.5486,51400.0
2013-04-16 15:10:00,21.51,21.53,21.5,21.52,42300.0,17.5568,17.5731,17.5486,17.5649,42300.0
2013-04-16 15:20:00,21.51,21.53,21.49,21.51,50600.0,17.5568,17.5731,17.5404,17.5568,50600.0
2013-04-16 15:30:00,21.51,21.61,21.51,21.6,62500.0,17.5568,17.6384,17.5568,17.6302,62500.0
2013-04-16 15:40:00,21.6,21.63,21.58,21.61,58100.0,17.6302,17.6547,17.6139,17.6384,58100.0
2013-04-16 15:50:00,21.61,21.66,21.58,21.63,162100.0,17.6384,17.6792,17.6139,17.6547,162100.0
2013-04-17 09:30:00,21.31,21.35,20.78,20.82,174900.0,17.3935,17.4262,16.9609,16.9936,174900.0
2013-04-17 09:40:00,20.8,20.95,20.71,20.89,111100.0,16.9772,17.0997,16.9038,17.0507,111100.0
2013-04-17 09:50:00,20.89,21.18,20.84,21.05,239700.0,17.0507,17.2874,17.0099,17.1813,239700.0
2013-04-17 10:00:00,21.05,21.1,20.92,21.05,88600.0,17.1813,17.2221,17.0752,17.1813,88600.0
2013-04-17 10:10:00,21.05,21.1,20.89,20.9,151800.0,17.1813,17.2221,17.0507,17.0589,151800.0
2013-04-17 10:20:00,20.88,20.9,20.76,20.76,103000.0,17.0425,17.0589,16.9446,16.9446,103000.0
2013-04-17 10:30:00,20.76,20.77,20.66,20.7,139700.0,16.9446,16.9528,16.863,16.8956,139700.0
2013-04-17 10:40:00,20.68,20.77,20.53,20.53,115900.0,16.8793,16.9528,16.7569,16.7569,115900.0
2013-04-17 10:50:00,20.52,20.59,20.49,20.53,130000.0,16.7487,16.8058,16.7242,16.7569,130000.0
2013-04-17 11:00:00,20.53,20.56,20.49,20.52,177000.0,16.7569,16.7814,16.7242,16.7487,177000.0
2013-04-17 11:10:00,20.53,20.64,20.52,20.61,132700.0,16.7569,16.8467,16.7487,16.8222,132700.0
2013-04-17 11:20:00,20.6,20.82,20.6,20.76,163300.0,16.814,16.9936,16.814,16.9446,163300.0
2013-04-17 11:30:00,20.75,20.79,20.72,20.75,138600.0,16.9364,16.9691,16.912,16.9364,138600.0
2013-04-17 11:40:00,20.76,20.81,20.75,20.8,94900.0,16.9446,16.9854,16.9364,16.9772,94900.0
2013-04-17 11:50:00,20.8,20.81,20.76,20.8,78300.0,16.9772,16.9854,16.9446,16.9772,78300.0
2013-04-17 12:00:00,20.8,20.83,20.73,20.76,58700.0,16.9772,17.0017,16.9201,16.9446,58700.0
2013-04-17 12:10:00,20.76,20.8,20.66,20.71,99300.0,16.9446,16.9772,16.863,16.9038,99300.0
2013-04-17 12:20:00,20.7,20.72,20.58,20.64,71400.0,16.8956,16.912,16.7977,16.8467,71400.0
2013-04-17 12:30:00,20.64,20.68,20.6,20.62,64000.0,16.8467,16.8793,16.814,16.8303,64000.0
2013-04-17 12:40:00,20.62,20.64,20.53,20.56,56200.0,16.8303,16.8467,16.7569,16.7814,56200.0
2013-04-17 12:50:00,20.56,20.59,20.52,20.59,65500.0,16.7814,16.8058,16.7487,16.8058,65500.0
2013-04-17 13:00:00,20.6,20.65,20.56,20.6,91500.0,16.814,16.8548,16.7814,16.814,91500.0
2013-04-17 13:10:00,20.6,20.65,20.58,20.6,42000.0,16.814,16.8548,16.7977,16.814,42000.0
2013-04-17 13:20:00,20.59,20.64,20.55,20.56,27200.0,16.8058,16.8467,16.7732,16.7814,27200.0
2013-04-17 13:30:00,20.56,20.65,20.54,20.65,45900.0,16.7814,16.8548,16.765,16.8548,45900.0
2013-04-17 13:40:00,20.65,20.74,20.64,20.7,39000.0,16.8548,16.9283,16.8467,16.8956,39000.0
2013-04-17 13:50:00,20.69,20.74,20.66,20.74,53200.0,16.8875,16.9283,16.863,16.9283,53200.0
2013-04-17 14:00:00,20.74,20.84,20.72,20.8,85900.0,16.9283,17.0099,16.912,16.9772,85900.0
2013-04-17 14:10:00,20.8,20.84,20.74,20.74,58800.0,16.9772,17.0099,16.9283,16.9283,58800.0
2013-04-17 14:20:00,20.74,20.8,20.73,20.76,129100.0,16.9283,16.9772,16.9201,16.9446,129100.0
2013-04-17 14:30:00,20.77,20.79,20.73,20.76,114300.0,16.9528,16.9691,16.9201,16.9446,114300.0
2013-04-17 14:40:00,20.76,20.78,20.73,20.74,144100.0,16.9446,16.9609,16.9201,16.9283,144100.0
2013-04-17 14:50:00,20.73,20.8,20.72,20.78,71400.0,16.9201,16.9772,16.912,16.9609,71400.0
2013-04-17 15:00:00,20.77,20.81,20.72,20.74,96100.0,16.9528,16.9854,16.912,16.9283,96100.0
2013-04-17 15:10:00,20.75,20.8,20.74,20.75,97100.0,16.9364,16.9772,16.9283,16.9364,97100.0
2013-04-17 15:20:00,20.75,20.8,20.72,20.75,121600.0,16.9364,16.9772,16.912,16.9364,121600.0
2013-04-17 15:30:00,20.76,20.76,20.65,20.66,152600.0,16.9446,16.9446,16.8548,16.863,152600.0
2013-04-17 15:40:00,20.65,20.7,20.6,20.68,151500.0,16.8548,16.8956,16.814,16.8793,151500.0
2013-04-17 15:50:00,20.68,20.75,20.65,20.68,224900.0,16.8793,16.9364,16.8548,16.8793,224900.0
2013-04-18 09:30:00,20.84,20.99,20.55,20.61,83800.0,17.0099,17.1323,16.7732,16.8222,83800.0
2013-04-18 09:40:00,20.6,20.72,20.58,20.64,58100.0,16.814,16.912,16.7977,16.8467,58100.0
2013-04-18 09:50:00,20.63,20.63,20.41,20.43,43800.0,16.8385,16.8385,16.6589,16.6752,43800.0
2013-04-18 10:00:00,20.42,20.52,20.31,20.36,105100.0,16.6671,16.7487,16.5773,16.6181,105100.0
2013-04-18 10:10:00,20.37,20.55,20.36,20.46,76800.0,16.6263,16.7732,16.6181,16.6997,76800.0
2013-04-18 10:20:00,20.45,20.5,20.36,20.46,88100.0,16.6916,16.7324,16.6181,16.6997,88100.0
2013-04-18 10:30:00,20.47,20.63,20.47,20.57,58300.0,16.7079,16.8385,16.7079,16.7895,58300.0
2013-04-18 10:40:00,20.57,20.72,20.55,20.71,49700.0,16.7895,16.912,16.7732,16.9038,49700.0
2013-04-18 10:50:00,20.72,20.83,20.7,20.73,48900.0,16.912,17.0017,16.8956,16.9201,48900.0
2013-04-18 11:00:00,20.74,20.76,20.61,20.61,35800.0,16.9283,16.9446,16.8222,16.8222,35800.0
2013-04-18 11:10:00,20.6,20.64,20.55,20.55,67700.0,16.814,16.8467,16.7732,16.7732,67700.0
2013-04-18 11:20:00,20.55,20.6,20.49,20.49,42600.0,16.7732,16.814,16.7242,16.7242,42600.0
2013-04-18 11:30:00,20.48,20.51,20.45,20.46,45100.0,16.7161,16.7405,16.6916,16.6997,45100.0
2013-04-18 11:40:00,20.47,20.48,20.27,20.38,91700.0,16.7079,16.7161,16.5447,16.6344,91700.0
2013-04-18 11:50:00,20.38,20.44,20.36,20.44,39500.0,16.6344,16.6834,16.6181,16.6834,39500.0
2013-04-18 12:00:00,20.45,20.46,20.35,20.37,30600.0,16.6916,16.6997,16.61,16.6263,30600.0
2013-04-18 12:10:00,20.37,20.4,20.35,20.36,33800.0,16.6263,16.6508,16.61,16.6181,33800.0
2013-04-18 12:20:00,20.36,20.42,20.35,20.42,73500.0,16.6181,16.6671,16.61,16.6671,73500.0
2013-04-18 12:30:00,20.41,20.41,20.35,20.37,40800.0,16.6589,16.6589,16.61,16.6263,40800.0
2013-04-18 12:40:00,20.37,20.45,20.37,20.45,35800.0,16.6263,16.6916,16.6263,16.6916,35800.0
2013-04-18 12:50:00,20.46,20.49,20.43,20.49,42900.0,16.6997,16.7242,16.6752,16.7242,42900.0
2013-04-18 13:00:00,20.49,20.49,20.41,20.44,25900.0,16.7242,16.7242,16.6589,16.6834,25900.0
2013-04-18 13:10:00,20.43,20.43,20.36,20.36,21200.0,16.6752,16.6752,16.6181,16.6181,21200.0
2013-04-18 13:20:00,20.37,20.41,20.37,20.41,23900.0,16.6263,16.6589,16.6263,16.6589,23900.0
2013-04-18 13:30:00,20.41,20.42,20.37,20.41,28900.0,16.6589,16.6671,16.6263,16.6589,28900.0
2013-04-18 13:40:00,20.42,20.42,20.3,20.33,40900.0,16.6671,16.6671,16.5691,16.5936,40900.0
2013-04-18 13:50:00,20.33,20.36,20.32,20.36,26000.0,16.5936,16.6181,16.5855,16.6181,26000.0
2013-04-18 14:00:00,20.36,20.36,20.28,20.29,24600.0,16.6181,16.6181,16.5528,16.561,24600.0
2013-04-18 14:10:00,20.28,20.29,20.23,20.26,54900.0,16.5528,16.561,16.512,16.5365,54900.0
2013-04-18 14:20:00,20.25,20.3,20.2,20.27,43200.0,16.5283,16.5691,16.4875,16.5447,43200.0
2013-04-18 14:30:00,20.28,20.29,20.23,20.28,28400.0,16.5528,16.561,16.512,16.5528,28400.0
2013-04-18 14:40:00,20.28,20.28,20.21,20.21,75600.0,16.5528,16.5528,16.4957,16.4957,75600.0
2013-04-18 14:50:00,20.21,20.22,20.1,20.16,79700.0,16.4957,16.5038,16.4059,16.4549,79700.0
2013-04-18 15:00:00,20.16,20.16,20.1,20.12,74900.0,16.4549,16.4549,16.4059,16.4222,74900.0
2013-04-18 15:10:00,20.12,20.17,20.12,20.14,68900.0,16.4222,16.463,16.4222,16.4385,68900.0
2013-04-18 15:20:00,20.13,20.15,20.1,20.13,73000.0,16.4304,16.4467,16.4059,16.4304,73000.0
2013-04-18 15:30:00,20.14,20.18,20.11,20.13,72600.0,16.4385,16.4712,16.4141,16.4304,72600.0
2013-04-18 15:40:00,20.13,20.17,20.11,20.15,175700.0,16.4304,16.463,16.4141,16.4467,175700.0
2013-04-18 15:50:00,20.15,20.15,20.12,20.15,210700.0,16.4467,16.4467,16.4222,16.4467,210700.0
2013-04-19 09:30:00,20.16,20.2,19.86,19.87,160300.0,16.4549,16.4875,16.21,16.2182,160300.0
2013-04-19 09:40:00,19.87,19.87,19.61,19.65,141500.0,16.2182,16.2182,16.006,16.0386,141500.0
2013-04-19 09:50:00,19.65,19.86,19.57,19.85,91300.0,16.0386,16.21,15.9733,16.2018,91300.0
2013-04-19 10:00:00,19.85,20.2,19.85,20.12,116400.0,16.2018,16.4875,16.2018,16.4222,116400.0
2013-04-19 10:10:00,20.12,20.2,20.08,20.2,74900.0,16.4222,16.4875,16.3896,16.4875,74900.0
2013-04-19 10:20:00,20.17,20.21,19.94,19.98,238200.0,16.463,16.4957,16.2753,16.308,238200.0
2013-04-19 10:30:00,19.98,20.12,19.97,20.1,85500.0,16.308,16.4222,16.2998,16.4059,85500.0
2013-04-19 10:40:00,20.1,20.17,20.01,20.05,72600.0,16.4059,16.463,16.3324,16.3651,72600.0
2013-04-19 10:50:00,20.05,20.1,19.95,20.1,69100.0,16.3651,16.4059,16.2835,16.4059,69100.0
2013-04-19 11:00:00,20.1,20.14,20.03,20.13,76300.0,16.4059,16.4385,16.3488,16.4304,76300.0
2013-04-19 11:10:00,20.12,20.23,20.1,20.23,59000.0,16.4222,16.512,16.4059,16.512,59000.0
2013-04-19 11:20:00,20.23,20.29,20.23,20.27,53600.0,16.512,16.561,16.512,16.5447,53600.0
2013-04-19 11:30:00,20.27,20.29,20.22,20.25,42200.0,16.5447,16.561,16.5038,16.5283,42200.0
2013-04-19 11:40:00,20.24,20.25,20.17,20.17,38900.0,16.5202,16.5283,16.463,16.463,38900.0
2013-04-19 11:50:00,20.17,20.28,20.13,20.27,61300.0,16.463,16.5528,16.4304,16.5447,61300.0
2013-04-19 12:00:00,20.27,20.32,20.22,20.22,57900.0,16.5447,16.5855,16.5038,16.5038,57900.0
2013-04-19 12:10:00,20.22,20.23,20.15,20.15,33000.0,16.5038,16.512,16.4467,16.4467,33000.0
2013-04-19 12:20:00,20.15,20.23,20.15,20.23,31700.0,16.4467,16.512,16.4467,16.512,31700.0
2013-04-19 12:30:00,20.23,20.27,20.21,20.24,71900.0,16.512,16.5447,16.4957,16.5202,71900.0
2013-04-19 12:40:00,20.25,20.26,20.16,20.17,44600.0,16.5283,16.5365,16.4549,16.463,44600.0
2013-04-19 12:50:00,20.16,20.19,20.14,20.16,50500.0,16.4549,16.4794,16.4385,16.4549,50500.0
2013-04-19 13:00:00,20.16,20.17,20.11,20.14,70500.0,16.4549,16.463,16.4141,16.4385,70500.0
2013-04-19 13:10:00,20.14,20.14,20.1,20.1,44500.0,16.4385,16.4385,16.4059,16.4059,44500.0
2013-04-19 13:20:00,20.1,20.18,20.1,20.18,58900.0,16.4059,16.4712,16.4059,16.4712,58900.0
2013-04-19 13:30:00,20.17,20.17,20.12,20.16,20700.0,16.463,16.463,16.4222,16.4549,20700.0
2013-04-19 13:40:00,20.17,20.2,20.11,20.13,43100.0,16.463,16.4875,16.4141,16.4304,43100.0
2013-04-19 13:50:00,20.14,20.16,20.13,20.14,26500.0,16.4385,16.4549,16.4304,16.4385,26500.0
2013-04-19 14:00:00,20.15,20.21,20.13,20.2,50700.0,16.4467,16.4957,16.4304,16.4875,50700.0
2013-04-19 14:10:00,20.2,20.23,20.19,20.19,35900.0,16.4875,16.512,16.4794,16.4794,35900.0
2013-04-19 14:20:00,20.19,20.21,20.18,20.19,49000.0,16.4794,16.4957,16.4712,16.4794,49000.0
2013-04-19 14:30:00,20.19,20.21,20.16,20.17,51600.0,16.4794,16.4957,16.4549,16.463,51600.0
2013-04-19 14:40:00,20.18,20.2,20.15,20.16,46600.0,16.4712,16.4875,16.4467,16.4549,46600.0
2013-04-19 14:50:00,20.17,20.17,20.11,20.11,70400.0,16.463,16.463,16.4141,16.4141,70400.0
2013-04-19 15:00:00,20.11,20.14,20.09,20.1,105700.0,16.4141,16.4385,16.3977,16.4059,105700.0
2013-04-19 15:10:00,20.1,20.12,20.08,20.08,51100.0,16.4059,16.4222,16.3896,16.3896,51100.0
2013-04-19 15:20:00,20.09,20.15,20.08,20.12,100500.0,16.3977,16.4467,16.3896,16.4222,100500.0
2013-04-19 15:30:00,20.12,20.2,20.12,20.18,118200.0,16.4222,16.4875,16.4222,16.4712,118200.0
2013-04-19 15:40:00,20.17,20.24,20.15,20.2,113800.0,16.463,16.5202,16.4467,16.4875,113800.0
2013-04-19 15:50:00,20.2,20.21,20.14,20.17,177400.0,16.4875,16.4957,16.4385,16.463,177400.0
2013-04-22 09:30:00,20.17,20.32,20.04,20.04,50300.0,16.463,16.5855,16.3569,16.3569,50300.0
2013-04-22 09:40:00,20.05,20.05,19.84,19.84,79000.0,16.3651,16.3651,16.1937,16.1937,79000.0
2013-04-22 09:50:00,19.84,19.98,19.79,19.9,43400.0,16.1937,16.308,16.1529,16.2427,43400.0
2013-04-22 10:00:00,19.87,19.92,19.76,19.8,65000.0,16.2182,16.259,16.1284,16.161,65000.0
2013-04-22 10:10:00,19.79,19.81,19.68,19.78,122400.0,16.1529,16.1692,16.0631,16.1447,122400.0
2013-04-22 10:20:00,19.77,19.81,19.61,19.65,273800.0,16.1365,16.1692,16.006,16.0386,273800.0
2013-04-22 10:30:00,19.66,19.74,19.57,19.69,211700.0,16.0468,16.1121,15.9733,16.0712,211700.0
2013-04-22 10:40:00,19.7,19.82,19.67,19.8,148400.0,16.0794,16.1774,16.0549,16.161,148400.0
2013-04-22 10:50:00,19.8,19.8,19.66,19.78,113200.0,16.161,16.161,16.0468,16.1447,113200.0
2013-04-22 11:00:00,19.78,19.97,19.77,19.96,154600.0,16.1447,16.2998,16.1365,16.2916,154600.0
2013-04-22 11:10:00,19.96,20.0,19.91,19.98,74600.0,16.2916,16.3243,16.2508,16.308,74600.0
2013-04-22 11:20:00,19.99,20.01,19.95,19.99,109600.0,16.3161,16.3324,16.2835,16.3161,109600.0
2013-04-22 11:30:00,20.0,20.12,19.99,20.12,85500.0,16.3243,16.4222,16.3161,16.4222,85500.0
2013-04-22 11:40:00,20.12,20.14,20.08,20.09,60200.0,16.4222,16.4385,16.3896,16.3977,60200.0
2013-04-22 11:50:00,20.09,20.22,20.08,20.22,48200.0,16.3977,16.5038,16.3896,16.5038,48200.0
2013-04-22 12:00:00,20.21,20.29,20.16,20.29,37100.0,16.4957,16.561,16.4549,16.561,37100.0
2013-04-22 12:10:00,20.28,20.32,20.11,20.12,60900.0,16.5528,16.5855,16.4141,16.4222,60900.0
2013-04-22 12:20:00,20.12,20.13,20.0,20.04,36600.0,16.4222,16.4304,16.3243,16.3569,36600.0
2013-04-22 12:30:00,20.05,20.15,20.04,20.09,208300.0,16.3651,16.4467,16.3569,16.3977,208300.0
2013-04-22 12:40:00,20.09,20.13,20.06,20.1,35100.0,16.3977,16.4304,16.3732,16.4059,35100.0
2013-04-22 12:50:00,20.09,20.11,20.06,20.06,27300.0,16.3977,16.4141,16.3732,16.3732,27300.0
2013-04-22 13:00:00,20.06,20.07,20.02,20.04,28000.0,16.3732,16.3814,16.3406,16.3569,28000.0
2013-04-22 13:10:00,20.04,20.09,20.01,20.02,22700.0,16.3569,16.3977,16.3324,16.3406,22700.0
2013-04-22 13:20:00,20.03,20.05,20.02,20.05,15500.0,16.3488,16.3651,16.3406,16.3651,15500.0
2013-04-22 13:30:00,20.05,20.12,20.05,20.11,53000.0,16.3651,16.4222,16.3651,16.4141,53000.0
2013-04-22 13:40:00,20.11,20.16,20.09,20.1,47900.0,16.4141,16.4549,16.3977,16.4059,47900.0
2013-04-22 13:50:00,20.1,20.16,20.09,20.09,49500.0,16.4059,16.4549,16.3977,16.3977,49500.0
2013-04-22 14:00:00,20.1,20.22,20.1,20.19,49100.0,16.4059,16.5038,16.4059,16.4794,49100.0
2013-04-22 14:10:00,20.19,20.49,20.19,20.47,183200.0,16.4794,16.7242,16.4794,16.7079,183200.0
2013-04-22 14:20:00,20.47,20.56,20.47,20.51,70400.0,16.7079,16.7814,16.7079,16.7405,70400.0
2013-04-22 14:30:00,20.5,20.55,20.47,20.53,58400.0,16.7324,16.7732,16.7079,16.7569,58400.0
2013-04-22 14:40:00,20.54,20.57,20.46,20.48,148400.0,16.765,16.7895,16.6997,16.7161,148400.0
2013-04-22 14:50:00,20.48,20.51,20.46,20.46,65500.0,16.7161,16.7405,16.6997,16.6997,65500.0
2013-04-22 15:00:00,20.46,20.51,20.46,20.47,73400.0,16.6997,16.7405,16.6997,16.7079,73400.0
2013-04-22 15:10:00,20.47,20.5,20.46,20.48,63300.0,16.7079,16.7324,16.6997,16.7161,63300.0
2013-04-22 15:20:00,20.49,20.55,20.48,20.52,99000.0,16.7242,16.7732,16.7161,16.7487,99000.0
2013-04-22 15:30:00,20.52,20.62,20.52,20.62,139600.0,16.7487,16.8303,16.7487,16.8303,139600.0
2013-04-22 15:40:00,20.61,20.61,20.54,20.58,113900.0,16.8222,16.8222,16.765,16.7977,113900.0
2013-04-22 15:50:00,20.57,20.6,20.51,20.59,330400.0,16.7895,16.814,16.7405,16.8058,330400.0
2013-04-23 09:30:00,20.8,21.12,20.71,21.05,210500.0,16.9772,17.2384,16.9038,17.1813,210500.0
2013-04-23 09:40:00,21.06,21.32,20.97,21.23,291800.0,17.1895,17.4017,17.116,17.3282,291800.0
2013-04-23 09:50:00,21.24,21.3,21.05,21.08,215300.0,17.3364,17.3854,17.1813,17.2058,215300.0
2013-04-23 10:00:00,21.08,21.21,20.92,21.0,110600.0,17.2058,17.3119,17.0752,17.1405,110600.0
2013-04-23 10:10:00,20.99,21.15,20.99,21.15,72500.0,17.1323,17.2629,17.1323,17.2629,72500.0
2013-04-23 10:20:00,21.15,21.26,21.11,21.19,78000.0,17.2629,17.3527,17.2303,17.2956,78000.0
2013-04-23 10:30:00,21.19,21.21,21.03,21.03,59900.0,17.2956,17.3119,17.165,17.165,59900.0
2013-04-23 10:40:00,21.03,21.06,20.95,20.98,63000.0,17.165,17.1895,17.0997,17.1242,63000.0
2013-04-23 10:50:00,20.98,21.02,20.93,20.93,91800.0,17.1242,17.1568,17.0834,17.0834,91800.0
2013-04-23 11:00:00,20.91,21.04,20.91,21.04,44600.0,17.067,17.1731,17.067,17.1731,44600.0
2013-04-23 11:10:00,21.04,21.13,20.99,21.12,55200.0,17.1731,17.2466,17.1323,17.2384,55200.0
2013-04-23 11:20:00,21.11,21.16,21.04,21.07,59500.0,17.2303,17.2711,17.1731,17.1976,59500.0
2013-04-23 11:30:00,21.07,21.12,21.07,21.08,39900.0,17.1976,17.2384,17.1976,17.2058,39900.0
2013-04-23 11:40:00,21.08,21.16,21.08,21.15,41000.0,17.2058,17.2711,17.2058,17.2629,41000.0
2013-04-23 11:50:00,21.15,21.24,21.12,21.23,53500.0,17.2629,17.3364,17.2384,17.3282,53500.0
2013-04-23 12:00:00,21.24,21.25,21.14,21.14,62100.0,17.3364,17.3445,17.2548,17.2548,62100.0
2013-04-23 12:10:00,21.13,21.17,21.07,21.15,58200.0,17.2466,17.2792,17.1976,17.2629,58200.0
2013-04-23 12:20:00,21.14,21.17,21.11,21.11,37700.0,17.2548,17.2792,17.2303,17.2303,37700.0
2013-04-23 12:30:00,21.11,21.11,21.03,21.03,24800.0,17.2303,17.2303,17.165,17.165,24800.0
2013-04-23 12:40:00,21.03,21.07,21.02,21.02,43900.0,17.165,17.1976,17.1568,17.1568,43900.0
2013-04-23 12:50:00,21.01,21.02,20.94,20.94,45000.0,17.1487,17.1568,17.0915,17.0915,45000.0
2013-04-23 13:00:00,20.94,20.94,20.65,20.68,127700.0,17.0915,17.0915,16.8548,16.8793,127700.0
2013-04-23 13:10:00,20.67,21.09,20.63,21.04,99100.0,16.8711,17.2139,16.8385,17.1731,99100.0
2013-04-23 13:20:00,21.03,21.06,20.92,20.95,30600.0,17.165,17.1895,17.0752,17.0997,30600.0
2013-04-23 13:30:00,20.94,20.96,20.89,20.9,61800.0,17.0915,17.1078,17.0507,17.0589,61800.0
2013-04-23 13:40:00,20.91,20.92,20.86,20.88,43100.0,17.067,17.0752,17.0262,17.0425,43100.0
2013-04-23 13:50:00,20.88,20.92,20.84,20.92,40000.0,17.0425,17.0752,17.0099,17.0752,40000.0
2013-04-23 14:00:00,20.92,20.92,20.86,20.87,39300.0,17.0752,17.0752,17.0262,17.0344,39300.0
2013-04-23 14:10:00,20.87,20.87,20.78,20.78,53200.0,17.0344,17.0344,16.9609,16.9609,53200.0
2013-04-23 14:20:00,20.78,20.8,20.73,20.73,59300.0,16.9609,16.9772,16.9201,16.9201,59300.0
2013-04-23 14:30:00,20.72,20.75,20.7,20.74,81200.0,16.912,16.9364,16.8956,16.9283,81200.0
2013-04-23 14:40:00,20.74,20.78,20.7,20.76,40300.0,16.9283,16.9609,16.8956,16.9446,40300.0
2013-04-23 14:50:00,20.76,20.85,20.76,20.84,53800.0,16.9446,17.0181,16.9446,17.0099,53800.0
2013-04-23 15:00:00,20.84,20.92,20.82,20.89,97100.0,17.0099,17.0752,16.9936,17.0507,97100.0
2013-04-23 15:10:00,20.9,20.93,20.8,20.8,62100.0,17.0589,17.0834,16.9772,16.9772,62100.0
2013-04-23 15:20:00,20.8,20.86,20.79,20.8,80100.0,16.9772,17.0262,16.9691,16.9772,80100.0
2013-04-23 15:30:00,20.8,20.9,20.8,20.87,79000.0,16.9772,17.0589,16.9772,17.0344,79000.0
2013-04-23 15:40:00,20.87,20.88,20.77,20.8,296000.0,17.0344,17.0425,16.9528,16.9772,296000.0
2013-04-23 15:50:00,20.8,20.81,20.75,20.8,345800.0,16.9772,16.9854,16.9364,16.9772,345800.0
2013-04-24 09:30:00,21.06,21.18,20.88,21.14,122200.0,17.1895,17.2874,17.0425,17.2548,122200.0
2013-04-24 09:40:00,21.14,21.25,21.03,21.25,107400.0,17.2548,17.3445,17.165,17.3445,107400.0
2013-04-24 09:50:00,21.25,21.34,21.22,21.29,129700.0,17.3445,17.418,17.3201,17.3772,129700.0
2013-04-24 10:00:00,21.3,21.3,21.08,21.09,174500.0,17.3854,17.3854,17.2058,17.2139,174500.0
2013-04-24 10:10:00,21.08,21.11,20.97,20.99,93500.0,17.2058,17.2303,17.116,17.1323,93500.0
2013-04-24 10:20:00,20.98,21.02,20.86,21.0,71200.0,17.1242,17.1568,17.0262,17.1405,71200.0
2013-04-24 10:30:00,20.99,21.06,20.99,21.03,50700.0,17.1323,17.1895,17.1323,17.165,50700.0
2013-04-24 10:40:00,21.05,21.17,21.04,21.17,67100.0,17.1813,17.2792,17.1731,17.2792,67100.0
2013-04-24 10:50:00,21.17,21.28,21.16,21.22,88400.0,17.2792,17.369,17.2711,17.3201,88400.0
2013-04-24 11:00:00,21.24,21.25,21.05,21.06,47200.0,17.3364,17.3445,17.1813,17.1895,47200.0
2013-04-24 11:10:00,21.06,21.19,21.05,21.19,57800.0,17.1895,17.2956,17.1813,17.2956,57800.0
2013-04-24 11:20:00,21.19,21.27,21.19,21.26,63100.0,17.2956,17.3609,17.2956,17.3527,63100.0
2013-04-24 11:30:00,21.27,21.32,21.16,21.17,94900.0,17.3609,17.4017,17.2711,17.2792,94900.0
2013-04-24 11:40:00,21.17,21.32,21.17,21.29,19000.0,17.2792,17.4017,17.2792,17.3772,19000.0
2013-04-24 11:50:00,21.29,21.37,21.28,21.34,85600.0,17.3772,17.4425,17.369,17.418,85600.0
2013-04-24 12:00:00,21.34,21.39,21.32,21.33,53400.0,17.418,17.4588,17.4017,17.4098,53400.0
2013-04-24 12:10:00,21.33,21.35,21.3,21.31,24600.0,17.4098,17.4262,17.3854,17.3935,24600.0
2013-04-24 12:20:00,21.31,21.36,21.28,21.34,43800.0,17.3935,17.4343,17.369,17.418,43800.0
2013-04-24 12:30:00,21.34,21.39,21.32,21.39,51500.0,17.418,17.4588,17.4017,17.4588,51500.0
2013-04-24 12:40:00,21.37,21.44,21.34,21.44,72900.0,17.4425,17.4996,17.418,17.4996,72900.0
2013-04-24 12:50:00,21.43,21.56,21.43,21.53,121300.0,17.4915,17.5976,17.4915,17.5731,121300.0
2013-04-24 13:00:00,21.54,21.57,21.52,21.55,48000.0,17.5812,17.6057,17.5649,17.5894,48000.0
2013-04-24 13:10:00,21.55,21.6,21.55,21.58,89600.0,17.5894,17.6302,17.5894,17.6139,89600.0
2013-04-24 13:20:00,21.57,21.58,21.55,21.57,33300.0,17.6057,17.6139,17.5894,17.6057,33300.0
2013-04-24 13:30:00,21.56,21.57,21.44,21.45,65200.0,17.5976,17.6057,17.4996,17.5078,65200.0
2013-04-24 13:40:00,21.44,21.45,21.39,21.41,60200.0,17.4996,17.5078,17.4588,17.4751,60200.0
2013-04-24 13:50:00,21.42,21.42,21.38,21.41,66000.0,17.4833,17.4833,17.4507,17.4751,66000.0
2013-04-24 14:00:00,21.42,21.43,21.4,21.41,57500.0,17.4833,17.4915,17.467,17.4751,57500.0
2013-04-24 14:10:00,21.42,21.53,21.42,21.51,44300.0,17.4833,17.5731,17.4833,17.5568,44300.0
2013-04-24 14:20:00,21.51,21.57,21.49,21.53,56200.0,17.5568,17.6057,17.5404,17.5731,56200.0
2013-04-24 14:30:00,21.53,21.58,21.53,21.58,39700.0,17.5731,17.6139,17.5731,17.6139,39700.0
2013-04-24 14:40:00,21.59,21.6,21.5,21.51,72300.0,17.6221,17.6302,17.5486,17.5568,72300.0
2013-04-24 14:50:00,21.49,21.55,21.44,21.53,52700.0,17.5404,17.5894,17.4996,17.5731,52700.0
2013-04-24 15:00:00,21.53,21.55,21.51,21.51,105100.0,17.5731,17.5894,17.5568,17.5568,105100.0
2013-04-24 15:10:00,21.52,21.55,21.48,21.49,81500.0,17.5649,17.5894,17.5323,17.5404,81500.0
2013-04-24 15:20:00,21.5,21.56,21.48,21.55,82900.0,17.5486,17.5976,17.5323,17.5894,82900.0
2013-04-24 15:30:00,21.55,21.57,21.53,21.56,92600.0,17.5894,17.6057,17.5731,17.5976,92600.0
2013-04-24 15:40:00,21.56,21.59,21.49,21.51,138800.0,17.5976,17.6221,17.5404,17.5568,138800.0
2013-04-24 15:50:00,21.5,21.51,21.41,21.43,254800.0,17.5486,17.5568,17.4751,17.4915,254800.0
2013-04-25 09:30:00,21.47,21.9,21.45,21.87,130800.0,17.5241,17.8751,17.5078,17.8506,130800.0
2013-04-25 09:40:00,21.84,21.91,21.72,21.88,147000.0,17.8261,17.8832,17.7282,17.8588,147000.0
2013-04-25 09:50:00,21.89,21.92,21.72,21.73,188500.0,17.8669,17.8914,17.7282,17.7363,188500.0
2013-04-25 10:00:00,21.74,21.8,21.65,21.7,90800.0,17.7445,17.7935,17.671,17.7118,90800.0
2013-04-25 10:10:00,21.7,21.74,21.65,21.72,175000.0,17.7118,17.7445,17.671,17.7282,175000.0
2013-04-25 10:20:00,21.71,21.97,21.7,21.96,217500.0,17.72,17.9322,17.7118,17.9241,217500.0
2013-04-25 10:30:00,21.97,22.0,21.88,22.0,128300.0,17.9322,17.9567,17.8588,17.9567,128300.0
2013-04-25 10:40:00,22.0,22.01,21.86,21.88,97900.0,17.9567,17.9649,17.8424,17.8588,97900.0
2013-04-25 10:50:00,21.89,22.0,21.89,21.98,74000.0,17.8669,17.9567,17.8669,17.9404,74000.0
2013-04-25 11:00:00,21.98,22.04,21.93,22.03,91200.0,17.9404,17.9894,17.8996,17.9812,91200.0
2013-04-25 11:10:00,22.04,22.14,22.0,22.05,134000.0,17.9894,18.071,17.9567,17.9975,134000.0
2013-04-25 11:20:00,22.04,22.12,22.01,22.03,67500.0,17.9894,18.0546,17.9649,17.9812,67500.0
2013-04-25 11:30:00,22.03,22.11,22.02,22.07,68200.0,17.9812,18.0465,17.973,18.0138,68200.0
2013-04-25 11:40:00,22.06,22.07,22.0,22.02,79100.0,18.0057,18.0138,17.9567,17.973,79100.0
2013-04-25 11:50:00,22.01,22.05,21.93,21.99,79800.0,17.9649,17.9975,17.8996,17.9485,79800.0
2013-04-25 12:00:00,21.98,22.02,21.96,22.01,46300.0,17.9404,17.973,17.9241,17.9649,46300.0
2013-04-25 12:10:00,22.01,22.04,21.91,21.93,74700.0,17.9649,17.9894,17.8832,17.8996,74700.0
2013-04-25 12:20:00,21.93,21.95,21.87,21.95,119800.0,17.8996,17.9159,17.8506,17.9159,119800.0
2013-04-25 12:30:00,21.95,21.97,21.86,21.93,59100.0,17.9159,17.9322,17.8424,17.8996,59100.0
2013-04-25 12:40:00,21.94,21.99,21.94,21.94,26500.0,17.9077,17.9485,17.9077,17.9077,26500.0
2013-04-25 12:50:00,21.93,22.05,21.9,22.04,89900.0,17.8996,17.9975,17.8751,17.9894,89900.0
2013-04-25 13:00:00,22.05,22.1,22.02,22.05,163200.0,17.9975,18.0383,17.973,17.9975,163200.0
2013-04-25 13:10:00,22.04,22.1,22.01,22.05,142200.0,17.9894,18.0383,17.9649,17.9975,142200.0
2013-04-25 13:20:00,22.05,22.06,22.02,22.03,41000.0,17.9975,18.0057,17.973,17.9812,41000.0
2013-04-25 13:30:00,22.03,22.06,22.0,22.04,74400.0,17.9812,18.0057,17.9567,17.9894,74400.0
2013-04-25 13:40:00,22.04,22.06,21.99,22.05,322700.0,17.9894,18.0057,17.9485,17.9975,322700.0
2013-04-25 13:50:00,22.05,22.11,22.04,22.1,80900.0,17.9975,18.0465,17.9894,18.0383,80900.0
2013-04-25 14:00:00,22.08,22.13,22.07,22.12,66200.0,18.022,18.0628,18.0138,18.0546,66200.0
2013-04-25 14:10:00,22.12,22.14,22.07,22.1,56000.0,18.0546,18.071,18.0138,18.0383,56000.0
2013-04-25 14:20:00,22.1,22.26,22.1,22.21,113900.0,18.0383,18.1689,18.0383,18.1281,113900.0
2013-04-25 14:30:00,22.21,22.22,22.11,22.12,130300.0,18.1281,18.1363,18.0465,18.0546,130300.0
2013-04-25 14:40:00,22.13,22.2,22.12,22.16,122400.0,18.0628,18.1199,18.0546,18.0873,122400.0
2013-04-25 14:50:00,22.15,22.19,22.14,22.17,80000.0,18.0791,18.1118,18.071,18.0955,80000.0
2013-04-25 15:00:00,22.16,22.18,22.12,22.15,207300.0,18.0873,18.1036,18.0546,18.0791,207300.0
2013-04-25 15:10:00,22.15,22.18,22.14,22.15,204600.0,18.0791,18.1036,18.071,18.0791,204600.0
2013-04-25 15:20:00,22.15,22.19,22.14,22.15,178100.0,18.0791,18.1118,18.071,18.0791,178100.0
2013-04-25 15:30:00,22.15,22.17,22.14,22.16,205100.0,18.0791,18.0955,18.071,18.0873,205100.0
2013-04-25 15:40:00,22.15,22.16,22.03,22.09,312500.0,18.0791,18.0873,17.9812,18.0302,312500.0
2013-04-25 15:50:00,22.09,22.1,22.0,22.03,372100.0,18.0302,18.0383,17.9567,17.9812,372100.0
2013-04-26 09:30:00,22.03,22.3,21.1,21.55,476800.0,17.9812,18.2016,17.2221,17.5894,476800.0
2013-04-26 09:40:00,21.55,21.72,21.27,21.68,223300.0,17.5894,17.7282,17.3609,17.6955,223300.0
2013-04-26 09:50:00,21.7,21.86,21.64,21.64,226400.0,17.7118,17.8424,17.6629,17.6629,226400.0
2013-04-26 10:00:00,21.66,21.8,21.42,21.44,145900.0,17.6792,17.7935,17.4833,17.4996,145900.0
2013-04-26 10:10:00,21.44,21.57,21.15,21.27,206300.0,17.4996,17.6057,17.2629,17.3609,206300.0
2013-04-26 10:20:00,21.28,21.36,21.23,21.34,128300.0,17.369,17.4343,17.3282,17.418,128300.0
2013-04-26 10:30:00,21.34,21.39,21.05,21.3,278400.0,17.418,17.4588,17.1813,17.3854,278400.0
2013-04-26 10:40:00,21.3,21.34,21.13,21.21,93600.0,17.3854,17.418,17.2466,17.3119,93600.0
2013-04-26 10:50:00,21.2,21.26,21.13,21.23,114600.0,17.3037,17.3527,17.2466,17.3282,114600.0
2013-04-26 11:00:00,21.23,21.36,21.19,21.32,136800.0,17.3282,17.4343,17.2956,17.4017,136800.0
2013-04-26 11:10:00,21.33,21.38,21.28,21.28,168300.0,17.4098,17.4507,17.369,17.369,168300.0
2013-04-26 11:20:00,21.28,21.41,21.28,21.32,85900.0,17.369,17.4751,17.369,17.4017,85900.0
2013-04-26 11:30:00,21.33,21.38,21.29,21.3,71400.0,17.4098,17.4507,17.3772,17.3854,71400.0
2013-04-26 11:40:00,21.32,21.41,21.24,21.26,97000.0,17.4017,17.4751,17.3364,17.3527,97000.0
2013-04-26 11:50:00,21.26,21.26,21.14,21.21,109500.0,17.3527,17.3527,17.2548,17.3119,109500.0
2013-04-26 12:00:00,21.22,21.24,21.17,21.21,63500.0,17.3201,17.3364,17.2792,17.3119,63500.0
2013-04-26 12:10:00,21.21,21.24,21.19,21.24,95400.0,17.3119,17.3364,17.2956,17.3364,95400.0
2013-04-26 12:20:00,21.24,21.24,21.21,21.22,89900.0,17.3364,17.3364,17.3119,17.3201,89900.0
2013-04-26 12:30:00,21.21,21.24,21.21,21.23,64000.0,17.3119,17.3364,17.3119,17.3282,64000.0
2013-04-26 12:40:00,21.22,21.25,21.21,21.21,78800.0,17.3201,17.3445,17.3119,17.3119,78800.0
2013-04-26 12:50:00,21.21,21.28,21.21,21.26,75400.0,17.3119,17.369,17.3119,17.3527,75400.0
2013-04-26 13:00:00,21.26,21.27,21.21,21.23,63400.0,17.3527,17.3609,17.3119,17.3282,63400.0
2013-04-26 13:10:00,21.23,21.32,21.21,21.32,51400.0,17.3282,17.4017,17.3119,17.4017,51400.0
2013-04-26 13:20:00,21.32,21.4,21.32,21.35,80600.0,17.4017,17.467,17.4017,17.4262,80600.0
2013-04-26 13:30:00,21.36,21.54,21.35,21.49,157100.0,17.4343,17.5812,17.4262,17.5404,157100.0
2013-04-26 13:40:00,21.49,21.57,21.48,21.51,78700.0,17.5404,17.6057,17.5323,17.5568,78700.0
2013-04-26 13:50:00,21.5,21.53,21.5,21.52,66500.0,17.5486,17.5731,17.5486,17.5649,66500.0
2013-04-26 14:00:00,21.52,21.57,21.43,21.44,97900.0,17.5649,17.6057,17.4915,17.4996,97900.0
2013-04-26 14:10:00,21.44,21.49,21.44,21.49,44900.0,17.4996,17.5404,17.4996,17.5404,44900.0
2013-04-26 14:20:00,21.49,21.52,21.49,21.49,44100.0,17.5404,17.5649,17.5404,17.5404,44100.0
2013-04-26 14:30:00,21.5,21.51,21.47,21.51,111200.0,17.5486,17.5568,17.5241,17.5568,111200.0
2013-04-26 14:40:00,21.51,21.52,21.49,21.5,55300.0,17.5568,17.5649,17.5404,17.5486,55300.0
2013-04-26 14:50:00,21.5,21.54,21.49,21.53,89900.0,17.5486,17.5812,17.5404,17.5731,89900.0
2013-04-26 15:00:00,21.52,21.57,21.52,21.57,131500.0,17.5649,17.6057,17.5649,17.6057,131500.0
2013-04-26 15:10:00,21.57,21.6,21.55,21.6,114700.0,17.6057,17.6302,17.5894,17.6302,114700.0
2013-04-26 15:20:00,21.59,21.6,21.59,21.6,113700.0,17.6221,17.6302,17.6221,17.6302,113700.0
2013-04-26 15:30:00,21.59,21.6,21.48,21.54,233500.0,17.6221,17.6302,17.5323,17.5812,233500.0
2013-04-26 15:40:00,21.54,21.54,21.52,21.52,168600.0,17.5812,17.5812,17.5649,17.5649,168600.0
2013-04-26 15:50:00,21.52,21.53,21.38,21.42,450800.0,17.5649,17.5731,17.4507,17.4833,450800.0
2013-04-29 09:30:00,21.66,21.74,21.34,21.44,173200.0,17.6792,17.7445,17.418,17.4996,173200.0
2013-04-29 09:40:00,21.46,21.5,21.31,21.47,67700.0,17.5159,17.5486,17.3935,17.5241,67700.0
2013-04-29 09:50:00,21.47,21.74,21.47,21.67,117800.0,17.5241,17.7445,17.5241,17.6874,117800.0
2013-04-29 10:00:00,21.66,21.93,21.63,21.91,188200.0,17.6792,17.8996,17.6547,17.8832,188200.0
2013-04-29 10:10:00,21.9,21.91,21.82,21.84,95800.0,17.8751,17.8832,17.8098,17.8261,95800.0
2013-04-29 10:20:00,21.84,21.91,21.8,21.9,225800.0,17.8261,17.8832,17.7935,17.8751,225800.0
2013-04-29 10:30:00,21.9,21.97,21.88,21.96,203900.0,17.8751,17.9322,17.8588,17.9241,203900.0
2013-04-29 10:40:00,21.96,22.06,21.95,21.98,230500.0,17.9241,18.0057,17.9159,17.9404,230500.0
2013-04-29 10:50:00,21.98,22.07,21.96,22.06,175300.0,17.9404,18.0138,17.9241,18.0057,175300.0
2013-04-29 11:00:00,22.06,22.14,22.04,22.12,191900.0,18.0057,18.071,17.9894,18.0546,191900.0
2013-04-29 11:10:00,22.12,22.2,22.11,22.16,161800.0,18.0546,18.1199,18.0465,18.0873,161800.0
2013-04-29 11:20:00,22.16,22.2,22.14,22.18,132400.0,18.0873,18.1199,18.071,18.1036,132400.0
2013-04-29 11:30:00,22.18,22.2,22.14,22.19,120500.0,18.1036,18.1199,18.071,18.1118,120500.0
2013-04-29 11:40:00,22.19,22.35,22.19,22.29,219500.0,18.1118,18.2424,18.1118,18.1934,219500.0
2013-04-29 11:50:00,22.29,22.3,22.24,22.26,100900.0,18.1934,18.2016,18.1526,18.1689,100900.0
2013-04-29 12:00:00,22.26,22.33,22.23,22.26,182800.0,18.1689,18.2261,18.1444,18.1689,182800.0
2013-04-29 12:10:00,22.25,22.27,22.17,22.19,129400.0,18.1608,18.1771,18.0955,18.1118,129400.0
2013-04-29 12:20:00,22.19,22.19,22.11,22.14,96000.0,18.1118,18.1118,18.0465,18.071,96000.0
2013-04-29 12:30:00,22.15,22.16,22.12,22.13,58600.0,18.0791,18.0873,18.0546,18.0628,58600.0
2013-04-29 12:40:00,22.13,22.16,22.12,22.13,43700.0,18.0628,18.0873,18.0546,18.0628,43700.0
2013-04-29 12:50:00,22.14,22.17,22.11,22.13,88100.0,18.071,18.0955,18.0465,18.0628,88100.0
2013-04-29 13:00:00,22.13,22.16,22.11,22.12,43300.0,18.0628,18.0873,18.0465,18.0546,43300.0
2013-04-29 13:10:00,22.12,22.12,22.03,22.05,67400.0,18.0546,18.0546,17.9812,17.9975,67400.0
2013-04-29 13:20:00,22.06,22.06,21.96,22.02,64500.0,18.0057,18.0057,17.9241,17.973,64500.0
2013-04-29 13:30:00,22.02,22.02,21.98,21.99,33400.0,17.973,17.973,17.9404,17.9485,33400.0
2013-04-29 13:40:00,22.0,22.06,21.99,22.06,47300.0,17.9567,18.0057,17.9485,18.0057,47300.0
2013-04-29 13:50:00,22.05,22.05,21.95,21.95,104500.0,17.9975,17.9975,17.9159,17.9159,104500.0
2013-04-29 14:00:00,21.94,21.96,21.93,21.95,62100.0,17.9077,17.9241,17.8996,17.9159,62100.0
2013-04-29 14:10:00,21.93,21.95,21.85,21.85,102200.0,17.8996,17.9159,17.8343,17.8343,102200.0
2013-04-29 14:20:00,21.85,21.91,21.84,21.91,100900.0,17.8343,17.8832,17.8261,17.8832,100900.0
2013-04-29 14:30:00,21.91,21.98,21.9,21.98,122100.0,17.8832,17.9404,17.8751,17.9404,122100.0
2013-04-29 14:40:00,21.98,22.03,21.96,22.02,115600.0,17.9404,17.9812,17.9241,17.973,115600.0
2013-04-29 14:50:00,22.02,22.05,22.01,22.02,89600.0,17.973,17.9975,17.9649,17.973,89600.0
2013-04-29 15:00:00,22.03,22.04,21.92,21.92,139100.0,17.9812,17.9894,17.8914,17.8914,139100.0
2013-04-29 15:10:00,21.93,21.94,21.88,21.91,108100.0,17.8996,17.9077,17.8588,17.8832,108100.0
2013-04-29 15:20:00,21.91,21.93,21.85,21.93,108600.0,17.8832,17.8996,17.8343,17.8996,108600.0
2013-04-29 15:30:00,21.92,21.96,21.9,21.96,126400.0,17.8914,17.9241,17.8751,17.9241,126400.0
2013-04-29 15:40:00,21.96,22.01,21.95,21.98,376600.0,17.9241,17.9649,17.9159,17.9404,376600.0
2013-04-29 15:50:00,21.99,22.06,21.98,22.05,625400.0,17.9485,18.0057,17.9404,17.9975,625400.0
2013-04-30 09:30:00,21.92,22.09,21.69,21.88,98300.0,17.8914,18.0302,17.7037,17.8588,98300.0
2013-04-30 09:40:00,21.88,21.96,21.7,21.76,108900.0,17.8588,17.9241,17.7118,17.7608,108900.0
2013-04-30 09:50:00,21.75,21.84,21.69,21.79,67400.0,17.7527,17.8261,17.7037,17.7853,67400.0
2013-04-30 10:00:00,21.81,21.88,21.77,21.83,86000.0,17.8016,17.8588,17.769,17.8179,86000.0
2013-04-30 10:10:00,21.83,21.88,21.82,21.85,144100.0,17.8179,17.8588,17.8098,17.8343,144100.0
2013-04-30 10:20:00,21.85,21.94,21.84,21.85,69900.0,17.8343,17.9077,17.8261,17.8343,69900.0
2013-04-30 10:30:00,21.87,22.0,21.85,21.98,86700.0,17.8506,17.9567,17.8343,17.9404,86700.0
2013-04-30 10:40:00,21.99,22.07,21.99,22.04,82500.0,17.9485,18.0138,17.9485,17.9894,82500.0
2013-04-30 10:50:00,22.03,22.09,22.02,22.06,90800.0,17.9812,18.0302,17.973,18.0057,90800.0
2013-04-30 11:00:00,22.05,22.12,22.04,22.1,76500.0,17.9975,18.0546,17.9894,18.0383,76500.0
2013-04-30 11:10:00,22.11,22.11,22.06,22.09,82000.0,18.0465,18.0465,18.0057,18.0302,82000.0
2013-04-30 11:20:00,22.09,22.09,22.02,22.02,84800.0,18.0302,18.0302,17.973,17.973,84800.0
2013-04-30 11:30:00,22.02,22.02,21.99,22.01,114500.0,17.973,17.973,17.9485,17.9649,114500.0
2013-04-30 11:40:00,22.01,22.05,22.0,22.0,22500.0,17.9649,17.9975,17.9567,17.9567,22500.0
2013-04-30 11:50:00,22.01,22.08,22.0,22.03,42100.0,17.9649,18.022,17.9567,17.9812,42100.0
2013-04-30 12:00:00,22.04,22.05,21.99,22.03,20700.0,17.9894,17.9975,17.9485,17.9812,20700.0
2013-04-30 12:10:00,22.03,22.03,21.99,22.01,37700.0,17.9812,17.9812,17.9485,17.9649,37700.0
2013-04-30 12:20:00,22.03,22.03,21.98,21.99,134300.0,17.9812,17.9812,17.9404,17.9485,134300.0
2013-04-30 12:30:00,21.98,22.0,21.97,21.98,68300.0,17.9404,17.9567,17.9322,17.9404,68300.0
2013-04-30 12:40:00,21.98,22.04,21.97,22.04,40900.0,17.9404,17.9894,17.9322,17.9894,40900.0
2013-04-30 12:50:00,22.03,22.08,22.03,22.08,50800.0,17.9812,18.022,17.9812,18.022,50800.0
2013-04-30 13:00:00,22.08,22.09,22.06,22.07,93800.0,18.022,18.0302,18.0057,18.0138,93800.0
2013-04-30 13:10:00,22.07,22.07,22.05,22.05,34400.0,18.0138,18.0138,17.9975,17.9975,34400.0
2013-04-30 13:20:00,22.06,22.08,22.05,22.06,73000.0,18.0057,18.022,17.9975,18.0057,73000.0
2013-04-30 13:30:00,22.06,22.1,22.06,22.09,67000.0,18.0057,18.0383,18.0057,18.0302,67000.0
2013-04-30 13:40:00,22.09,22.09,22.06,22.07,40300.0,18.0302,18.0302,18.0057,18.0138,40300.0
2013-04-30 13:50:00,22.07,22.07,22.04,22.05,57200.0,18.0138,18.0138,17.9894,17.9975,57200.0
2013-04-30 14:00:00,22.05,22.07,22.01,22.02,66100.0,17.9975,18.0138,17.9649,17.973,66100.0
2013-04-30 14:10:00,22.02,22.06,22.0,22.03,121900.0,17.973,18.0057,17.9567,17.9812,121900.0
2013-04-30 14:20:00,22.04,22.07,22.03,22.03,27600.0,17.9894,18.0138,17.9812,17.9812,27600.0
2013-04-30 14:30:00,22.03,22.05,21.99,22.04,40200.0,17.9812,17.9975,17.9485,17.9894,40200.0
2013-04-30 14:40:00,22.04,22.04,22.02,22.03,26900.0,17.9894,17.9894,17.973,17.9812,26900.0
2013-04-30 14:50:00,22.03,22.03,21.99,22.01,71100.0,17.9812,17.9812,17.9485,17.9649,71100.0
2013-04-30 15:00:00,22.01,22.02,21.98,22.01,142700.0,17.9649,17.973,17.9404,17.9649,142700.0
2013-04-30 15:10:00,22.0,22.01,21.98,21.98,72000.0,17.9567,17.9649,17.9404,17.9404,72000.0
2013-04-30 15:20:00,21.98,22.01,21.96,22.01,62800.0,17.9404,17.9649,17.9241,17.9649,62800.0
2013-04-30 15:30:00,22.0,22.03,21.98,22.03,137100.0,17.9567,17.9812,17.9404,17.9812,137100.0
2013-04-30 15:40:00,22.03,22.05,22.0,22.0,77800.0,17.9812,17.9975,17.9567,17.9567,77800.0
2013-04-30 15:50:00,22.0,22.07,22.0,22.07,507800.0,17.9567,18.0138,17.9567,18.0138,507800.0
2013-05-01 09:30:00,22.17,22.18,21.88,21.91,108600.0,18.0955,18.1036,17.8588,17.8832,108600.0
2013-05-01 09:40:00,21.91,22.0,21.81,21.9,72000.0,17.8832,17.9567,17.8016,17.8751,72000.0
2013-05-01 09:50:00,21.89,21.9,21.65,21.72,88500.0,17.8669,17.8751,17.671,17.7282,88500.0
2013-05-01 10:00:00,21.72,21.77,21.58,21.7,127000.0,17.7282,17.769,17.6139,17.7118,127000.0
2013-05-01 10:10:00,21.7,21.75,21.63,21.71,58300.0,17.7118,17.7527,17.6547,17.72,58300.0
2013-05-01 10:20:00,21.72,21.76,21.61,21.65,55500.0,17.7282,17.7608,17.6384,17.671,55500.0
2013-05-01 10:30:00,21.66,21.85,21.62,21.84,94100.0,17.6792,17.8343,17.6465,17.8261,94100.0
2013-05-01 10:40:00,21.84,21.94,21.84,21.86,62400.0,17.8261,17.9077,17.8261,17.8424,62400.0
2013-05-01 10:50:00,21.85,21.91,21.83,21.85,86900.0,17.8343,17.8832,17.8179,17.8343,86900.0
2013-05-01 11:00:00,21.85,21.87,21.83,21.84,175100.0,17.8343,17.8506,17.8179,17.8261,175100.0
2013-05-01 11:10:00,21.85,21.86,21.78,21.78,181600.0,17.8343,17.8424,17.7771,17.7771,181600.0
2013-05-01 11:20:00,21.79,21.79,21.75,21.75,99200.0,17.7853,17.7853,17.7527,17.7527,99200.0
2013-05-01 11:30:00,21.75,21.79,21.61,21.61,210100.0,17.7527,17.7853,17.6384,17.6384,210100.0
2013-05-01 11:40:00,21.61,21.61,21.46,21.54,129300.0,17.6384,17.6384,17.5159,17.5812,129300.0
2013-05-01 11:50:00,21.55,21.69,21.55,21.66,65900.0,17.5894,17.7037,17.5894,17.6792,65900.0
2013-05-01 12:00:00,21.66,21.68,21.65,21.66,40600.0,17.6792,17.6955,17.671,17.6792,40600.0
2013-05-01 12:10:00,21.65,21.66,21.55,21.55,186200.0,17.671,17.6792,17.5894,17.5894,186200.0
2013-05-01 12:20:00,21.56,21.61,21.55,21.55,34300.0,17.5976,17.6384,17.5894,17.5894,34300.0
2013-05-01 12:30:00,21.55,21.55,21.5,21.5,95600.0,17.5894,17.5894,17.5486,17.5486,95600.0
2013-05-01 12:40:00,21.5,21.56,21.49,21.54,57500.0,17.5486,17.5976,17.5404,17.5812,57500.0
2013-05-01 12:50:00,21.54,21.54,21.45,21.47,89600.0,17.5812,17.5812,17.5078,17.5241,89600.0
2013-05-01 13:00:00,21.47,21.5,21.37,21.37,82100.0,17.5241,17.5486,17.4425,17.4425,82100.0
2013-05-01 13:10:00,21.37,21.45,21.37,21.4,43300.0,17.4425,17.5078,17.4425,17.467,43300.0
2013-05-01 13:20:00,21.41,21.51,21.41,21.51,47100.0,17.4751,17.5568,17.4751,17.5568,47100.0
2013-05-01 13:30:00,21.53,21.55,21.51,21.55,50600.0,17.5731,17.5894,17.5568,17.5894,50600.0
2013-05-01 13:40:00,21.55,21.56,21.5,21.52,108900.0,17.5894,17.5976,17.5486,17.5649,108900.0
2013-05-01 13:50:00,21.52,21.56,21.5,21.51,63300.0,17.5649,17.5976,17.5486,17.5568,63300.0
2013-05-01 14:00:00,21.51,21.6,21.51,21.56,67400.0,17.5568,17.6302,17.5568,17.5976,67400.0
2013-05-01 14:10:00,21.57,21.57,21.47,21.51,80900.0,17.6057,17.6057,17.5241,17.5568,80900.0
2013-05-01 14:20:00,21.5,21.62,21.5,21.56,82400.0,17.5486,17.6465,17.5486,17.5976,82400.0
2013-05-01 14:30:00,21.55,21.56,21.5,21.53,76600.0,17.5894,17.5976,17.5486,17.5731,76600.0
2013-05-01 14:40:00,21.53,21.56,21.48,21.56,56900.0,17.5731,17.5976,17.5323,17.5976,56900.0
2013-05-01 14:50:00,21.54,21.59,21.52,21.55,63500.0,17.5812,17.6221,17.5649,17.5894,63500.0
2013-05-01 15:00:00,21.55,21.62,21.52,21.57,95500.0,17.5894,17.6465,17.5649,17.6057,95500.0
2013-05-01 15:10:00,21.56,21.57,21.49,21.56,82300.0,17.5976,17.6057,17.5404,17.5976,82300.0
2013-05-01 15:20:00,21.56,21.6,21.52,21.53,133300.0,17.5976,17.6302,17.5649,17.5731,133300.0
2013-05-01 15:30:00,21.53,21.58,21.52,21.55,162400.0,17.5731,17.6139,17.5649,17.5894,162400.0
2013-05-01 15:40:00,21.56,21.59,21.54,21.58,151900.0,17.5976,17.6221,17.5812,17.6139,151900.0
2013-05-01 15:50:00,21.57,21.61,21.54,21.57,190100.0,17.6057,17.6384,17.5812,17.6057,190100.0
2013-05-02 09:30:00,21.72,21.76,21.61,21.72,57800.0,17.7282,17.7608,17.6384,17.7282,57800.0
2013-05-02 09:40:00,21.76,21.79,21.69,21.79,104800.0,17.7608,17.7853,17.7037,17.7853,104800.0
2013-05-02 09:50:00,21.79,21.81,21.73,21.75,94600.0,17.7853,17.8016,17.7363,17.7527,94600.0
2013-05-02 10:00:00,21.74,21.79,21.68,21.73,82000.0,17.7445,17.7853,17.6955,17.7363,82000.0
2013-05-02 10:10:00,21.75,21.83,21.74,21.8,36200.0,17.7527,17.8179,17.7445,17.7935,36200.0
2013-05-02 10:20:00,21.8,21.89,21.79,21.86,78400.0,17.7935,17.8669,17.7853,17.8424,78400.0
2013-05-02 10:30:00,21.87,21.9,21.85,21.88,37200.0,17.8506,17.8751,17.8343,17.8588,37200.0
2013-05-02 10:40:00,21.88,22.0,21.87,21.98,95300.0,17.8588,17.9567,17.8506,17.9404,95300.0
2013-05-02 10:50:00,21.98,22.01,21.96,22.0,63300.0,17.9404,17.9649,17.9241,17.9567,63300.0
2013-05-02 11:00:00,22.0,22.01,21.91,21.91,36600.0,17.9567,17.9649,17.8832,17.8832,36600.0
2013-05-02 11:10:00,21.91,21.98,21.91,21.92,41400.0,17.8832,17.9404,17.8832,17.8914,41400.0
2013-05-02 11:20:00,21.92,22.0,21.92,22.0,65400.0,17.8914,17.9567,17.8914,17.9567,65400.0
2013-05-02 11:30:00,21.99,22.02,21.98,21.99,84900.0,17.9485,17.973,17.9404,17.9485,84900.0
2013-05-02 11:40:00,21.98,22.01,21.93,21.97,67100.0,17.9404,17.9649,17.8996,17.9322,67100.0
2013-05-02 11:50:00,21.98,21.98,21.92,21.94,27900.0,17.9404,17.9404,17.8914,17.9077,27900.0
2013-05-02 12:00:00,21.94,21.94,21.82,21.86,34900.0,17.9077,17.9077,17.8098,17.8424,34900.0
2013-05-02 12:10:00,21.86,21.86,21.78,21.83,180100.0,17.8424,17.8424,17.7771,17.8179,180100.0
2013-05-02 12:20:00,21.83,21.85,21.82,21.85,15100.0,17.8179,17.8343,17.8098,17.8343,15100.0
2013-05-02 12:30:00,21.86,21.87,21.84,21.84,18100.0,17.8424,17.8506,17.8261,17.8261,18100.0
2013-05-02 12:40:00,21.84,21.9,21.83,21.89,27800.0,17.8261,17.8751,17.8179,17.8669,27800.0
2013-05-02 12:50:00,21.89,22.0,21.89,22.0,52600.0,17.8669,17.9567,17.8669,17.9567,52600.0
2013-05-02 13:00:00,22.0,22.01,21.97,22.01,105800.0,17.9567,17.9649,17.9322,17.9649,105800.0
2013-05-02 13:10:00,22.01,22.02,21.95,22.01,44700.0,17.9649,17.973,17.9159,17.9649,44700.0
2013-05-02 13:20:00,22.0,22.03,22.0,22.01,59300.0,17.9567,17.9812,17.9567,17.9649,59300.0
2013-05-02 13:30:00,22.0,22.03,22.0,22.0,39200.0,17.9567,17.9812,17.9567,17.9567,39200.0
2013-05-02 13:40:00,22.0,22.02,21.99,22.0,41600.0,17.9567,17.973,17.9485,17.9567,41600.0
2013-05-02 13:50:00,22.0,22.02,21.99,22.01,32200.0,17.9567,17.973,17.9485,17.9649,32200.0
2013-05-02 14:00:00,22.0,22.02,21.97,21.99,35800.0,17.9567,17.973,17.9322,17.9485,35800.0
2013-05-02 14:10:00,22.0,22.03,21.96,21.98,46100.0,17.9567,17.9812,17.9241,17.9404,46100.0
2013-05-02 14:20:00,21.99,21.99,21.95,21.98,29100.0,17.9485,17.9485,17.9159,17.9404,29100.0
2013-05-02 14:30:00,21.98,22.01,21.97,22.0,27000.0,17.9404,17.9649,17.9322,17.9567,27000.0
2013-05-02 14:40:00,22.0,22.02,21.98,22.0,40600.0,17.9567,17.973,17.9404,17.9567,40600.0
2013-05-02 14:50:00,22.0,22.0,21.96,21.99,23500.0,17.9567,17.9567,17.9241,17.9485,23500.0
2013-05-02 15:00:00,21.99,22.03,21.98,22.0,60400.0,17.9485,17.9812,17.9404,17.9567,60400.0
2013-05-02 15:10:00,22.0,22.01,21.96,21.97,33400.0,17.9567,17.9649,17.9241,17.9322,33400.0
2013-05-02 15:20:00,21.97,21.98,21.95,21.96,39700.0,17.9322,17.9404,17.9159,17.9241,39700.0
2013-05-02 15:30:00,21.96,22.02,21.95,22.0,78900.0,17.9241,17.973,17.9159,17.9567,78900.0
2013-05-02 15:40:00,22.01,22.01,21.96,21.97,70900.0,17.9649,17.9649,17.9241,17.9322,70900.0
2013-05-02 15:50:00,21.96,21.97,21.93,21.95,118700.0,17.9241,17.9322,17.8996,17.9159,118700.0
2013-05-03 09:30:00,22.24,22.34,22.12,22.29,93600.0,18.1526,18.2342,18.0546,18.1934,93600.0
2013-05-03 09:40:00,22.3,22.39,22.26,22.39,101700.0,18.2016,18.275,18.1689,18.275,101700.0
2013-05-03 09:50:00,22.39,22.43,22.23,22.23,56600.0,18.275,18.3077,18.1444,18.1444,56600.0
2013-05-03 10:00:00,22.25,22.28,22.2,22.27,89100.0,18.1608,18.1852,18.1199,18.1771,89100.0
2013-05-03 10:10:00,22.27,22.27,22.17,22.17,79100.0,18.1771,18.1771,18.0955,18.0955,79100.0
2013-05-03 10:20:00,22.18,22.34,22.17,22.34,47100.0,18.1036,18.2342,18.0955,18.2342,47100.0
2013-05-03 10:30:00,22.34,22.38,22.27,22.29,52400.0,18.2342,18.2669,18.1771,18.1934,52400.0
2013-05-03 10:40:00,22.29,22.44,22.29,22.41,135100.0,18.1934,18.3158,18.1934,18.2914,135100.0
2013-05-03 10:50:00,22.41,22.51,22.39,22.51,253700.0,18.2914,18.373,18.275,18.373,253700.0
2013-05-03 11:00:00,22.51,22.56,22.48,22.53,125600.0,18.373,18.4138,18.3485,18.3893,125600.0
2013-05-03 11:10:00,22.54,22.55,22.49,22.5,77900.0,18.3975,18.4056,18.3566,18.3648,77900.0
2013-05-03 11:20:00,22.5,22.53,22.48,22.5,71600.0,18.3648,18.3893,18.3485,18.3648,71600.0
2013-05-03 11:30:00,22.5,22.58,22.5,22.51,95600.0,18.3648,18.4301,18.3648,18.373,95600.0
2013-05-03 11:40:00,22.51,22.58,22.51,22.53,51300.0,18.373,18.4301,18.373,18.3893,51300.0
2013-05-03 11:50:00,22.54,22.61,22.46,22.46,151700.0,18.3975,18.4546,18.3322,18.3322,151700.0
2013-05-03 12:00:00,22.45,22.51,22.42,22.5,72000.0,18.324,18.373,18.2995,18.3648,72000.0
2013-05-03 12:10:00,22.51,22.52,22.45,22.49,105900.0,18.373,18.3811,18.324,18.3566,105900.0
2013-05-03 12:20:00,22.49,22.51,22.44,22.48,100000.0,18.3566,18.373,18.3158,18.3485,100000.0
2013-05-03 12:30:00,22.48,22.5,22.45,22.5,49500.0,18.3485,18.3648,18.324,18.3648,49500.0
2013-05-03 12:40:00,22.5,22.53,22.45,22.49,51300.0,18.3648,18.3893,18.324,18.3566,51300.0
2013-05-03 12:50:00,22.48,22.51,22.47,22.5,52900.0,18.3485,18.373,18.3403,18.3648,52900.0
2013-05-03 13:00:00,22.5,22.52,22.45,22.45,49600.0,18.3648,18.3811,18.324,18.324,49600.0
2013-05-03 13:10:00,22.45,22.47,22.39,22.41,37700.0,18.324,18.3403,18.275,18.2914,37700.0
2013-05-03 13:20:00,22.42,22.42,22.34,22.35,75900.0,18.2995,18.2995,18.2342,18.2424,75900.0
2013-05-03 13:30:00,22.35,22.39,22.34,22.39,35400.0,18.2424,18.275,18.2342,18.275,35400.0
2013-05-03 13:40:00,22.39,22.47,22.38,22.43,41500.0,18.275,18.3403,18.2669,18.3077,41500.0
2013-05-03 13:50:00,22.43,22.45,22.39,22.39,38100.0,18.3077,18.324,18.275,18.275,38100.0
2013-05-03 14:00:00,22.39,22.41,22.35,22.38,35600.0,18.275,18.2914,18.2424,18.2669,35600.0
2013-05-03 14:10:00,22.38,22.42,22.35,22.42,45600.0,18.2669,18.2995,18.2424,18.2995,45600.0
2013-05-03 14:20:00,22.42,22.43,22.4,22.42,32300.0,18.2995,18.3077,18.2832,18.2995,32300.0
2013-05-03 14:30:00,22.42,22.42,22.38,22.4,38400.0,18.2995,18.2995,18.2669,18.2832,38400.0
2013-05-03 14:40:00,22.4,22.4,22.31,22.34,82900.0,18.2832,18.2832,18.2097,18.2342,82900.0
2013-05-03 14:50:00,22.33,22.41,22.33,22.41,42900.0,18.2261,18.2914,18.2261,18.2914,42900.0
2013-05-03 15:00:00,22.41,22.45,22.38,22.39,84600.0,18.2914,18.324,18.2669,18.275,84600.0
2013-05-03 15:10:00,22.39,22.42,22.33,22.4,95100.0,18.275,18.2995,18.2261,18.2832,95100.0
2013-05-03 15:20:00,22.4,22.44,22.39,22.43,62300.0,18.2832,18.3158,18.275,18.3077,62300.0
2013-05-03 15:30:00,22.43,22.45,22.39,22.41,99100.0,18.3077,18.324,18.275,18.2914,99100.0
2013-05-03 15:40:00,22.41,22.42,22.37,22.37,103200.0,18.2914,18.2995,18.2587,18.2587,103200.0
2013-05-03 15:50:00,22.38,22.38,22.34,22.36,224300.0,18.2669,18.2669,18.2342,18.2505,224300.0
2013-05-06 09:30:00,22.49,22.74,22.46,22.66,125400.0,18.3566,18.5607,18.3322,18.4954,125400.0
2013-05-06 09:40:00,22.66,22.95,22.65,22.92,159700.0,18.4954,18.7321,18.4872,18.7076,159700.0
2013-05-06 09:50:00,22.93,23.06,22.88,23.04,391200.0,18.7158,18.8219,18.675,18.8056,391200.0
2013-05-06 10:00:00,23.04,23.22,23.03,23.14,229400.0,18.8056,18.9525,18.7974,18.8872,229400.0
2013-05-06 10:10:00,23.15,23.17,22.97,23.05,132400.0,18.8953,18.9117,18.7484,18.8137,132400.0
2013-05-06 10:20:00,23.05,23.2,23.05,23.18,118600.0,18.8137,18.9362,18.8137,18.9198,118600.0
2013-05-06 10:30:00,23.18,23.31,23.17,23.31,135300.0,18.9198,19.0259,18.9117,19.0259,135300.0
2013-05-06 10:40:00,23.31,23.34,23.22,23.27,138900.0,19.0259,19.0504,18.9525,18.9933,138900.0
2013-05-06 10:50:00,23.27,23.28,23.19,23.21,111800.0,18.9933,19.0015,18.928,18.9443,111800.0
2013-05-06 11:00:00,23.21,23.23,23.16,23.22,95200.0,18.9443,18.9606,18.9035,18.9525,95200.0
2013-05-06 11:10:00,23.23,23.26,23.19,23.21,81400.0,18.9606,18.9851,18.928,18.9443,81400.0
2013-05-06 11:20:00,23.21,23.21,23.12,23.12,55800.0,18.9443,18.9443,18.8709,18.8709,55800.0
2013-05-06 11:30:00,23.11,23.11,23.04,23.1,48800.0,18.8627,18.8627,18.8056,18.8545,48800.0
2013-05-06 11:40:00,23.12,23.21,23.1,23.2,81000.0,18.8709,18.9443,18.8545,18.9362,81000.0
2013-05-06 11:50:00,23.2,23.2,23.13,23.16,43300.0,18.9362,18.9362,18.879,18.9035,43300.0
2013-05-06 12:00:00,23.16,23.18,23.12,23.18,22900.0,18.9035,18.9198,18.8709,18.9198,22900.0
2013-05-06 12:10:00,23.18,23.2,23.15,23.18,53000.0,18.9198,18.9362,18.8953,18.9198,53000.0
2013-05-06 12:20:00,23.19,23.2,23.16,23.16,41600.0,18.928,18.9362,18.9035,18.9035,41600.0
2013-05-06 12:30:00,23.17,23.2,23.15,23.19,40400.0,18.9117,18.9362,18.8953,18.928,40400.0
2013-05-06 12:40:00,23.18,23.19,23.14,23.17,35100.0,18.9198,18.928,18.8872,18.9117,35100.0
2013-05-06 12:50:00,23.16,23.17,23.08,23.09,47400.0,18.9035,18.9117,18.8382,18.8464,47400.0
2013-05-06 13:00:00,23.1,23.12,23.08,23.1,32000.0,18.8545,18.8709,18.8382,18.8545,32000.0
2013-05-06 13:10:00,23.1,23.1,23.03,23.07,38500.0,18.8545,18.8545,18.7974,18.8301,38500.0
2013-05-06 13:20:00,23.06,23.12,23.06,23.08,38300.0,18.8219,18.8709,18.8219,18.8382,38300.0
2013-05-06 13:30:00,23.09,23.15,23.09,23.11,38200.0,18.8464,18.8953,18.8464,18.8627,38200.0
2013-05-06 13:40:00,23.12,23.14,23.01,23.02,59200.0,18.8709,18.8872,18.7811,18.7892,59200.0
2013-05-06 13:50:00,23.02,23.07,23.01,23.06,67300.0,18.7892,18.8301,18.7811,18.8219,67300.0
2013-05-06 14:00:00,23.05,23.14,23.04,23.13,137500.0,18.8137,18.8872,18.8056,18.879,137500.0
2013-05-06 14:10:00,23.13,23.15,23.12,23.15,48600.0,18.879,18.8953,18.8709,18.8953,48600.0
2013-05-06 14:20:00,23.15,23.16,23.09,23.09,85900.0,18.8953,18.9035,18.8464,18.8464,85900.0
2013-05-06 14:30:00,23.08,23.15,23.08,23.14,133000.0,18.8382,18.8953,18.8382,18.8872,133000.0
2013-05-06 14:40:00,23.15,23.18,23.06,23.06,119300.0,18.8953,18.9198,18.8219,18.8219,119300.0
2013-05-06 14:50:00,23.06,23.07,23.03,23.07,27800.0,18.8219,18.8301,18.7974,18.8301,27800.0
2013-05-06 15:00:00,23.07,23.09,23.06,23.06,29200.0,18.8301,18.8464,18.8219,18.8219,29200.0
2013-05-06 15:10:00,23.06,23.08,23.03,23.03,31500.0,18.8219,18.8382,18.7974,18.7974,31500.0
2013-05-06 15:20:00,23.03,23.08,23.02,23.08,43600.0,18.7974,18.8382,18.7892,18.8382,43600.0
2013-05-06 15:30:00,23.07,23.11,23.06,23.09,74600.0,18.8301,18.8627,18.8219,18.8464,74600.0
2013-05-06 15:40:00,23.08,23.08,23.01,23.03,95800.0,18.8382,18.8382,18.7811,18.7974,95800.0
2013-05-06 15:50:00,23.03,23.06,23.0,23.04,153400.0,18.7974,18.8219,18.7729,18.8056,153400.0
2013-05-07 09:30:00,23.01,23.09,22.8,22.83,171000.0,18.7811,18.8464,18.6097,18.6342,171000.0
2013-05-07 09:40:00,22.84,22.97,22.76,22.96,73300.0,18.6423,18.7484,18.577,18.7403,73300.0
2013-05-07 09:50:00,22.97,23.06,22.95,23.0,145900.0,18.7484,18.8219,18.7321,18.7729,145900.0
2013-05-07 10:00:00,23.0,23.04,22.84,22.84,149300.0,18.7729,18.8056,18.6423,18.6423,149300.0
2013-05-07 10:10:00,22.84,22.85,22.59,22.62,182500.0,18.6423,18.6505,18.4383,18.4628,182500.0
2013-05-07 10:20:00,22.62,22.79,22.61,22.74,52700.0,18.4628,18.6015,18.4546,18.5607,52700.0
2013-05-07 10:30:00,22.74,22.79,22.73,22.77,35200.0,18.5607,18.6015,18.5525,18.5852,35200.0
2013-05-07 10:40:00,22.78,22.89,22.77,22.89,59200.0,18.5934,18.6831,18.5852,18.6831,59200.0
2013-05-07 10:50:00,22.89,22.89,22.77,22.79,55600.0,18.6831,18.6831,18.5852,18.6015,55600.0
2013-05-07 11:00:00,22.79,22.8,22.75,22.77,43000.0,18.6015,18.6097,18.5689,18.5852,43000.0
2013-05-07 11:10:00,22.76,22.8,22.69,22.71,76300.0,18.577,18.6097,18.5199,18.5362,76300.0
2013-05-07 11:20:00,22.72,22.75,22.67,22.69,66700.0,18.5444,18.5689,18.5036,18.5199,66700.0
2013-05-07 11:30:00,22.7,22.75,22.7,22.72,41300.0,18.5281,18.5689,18.5281,18.5444,41300.0
2013-05-07 11:40:00,22.71,22.73,22.6,22.65,67800.0,18.5362,18.5525,18.4464,18.4872,67800.0
2013-05-07 11:50:00,22.64,22.66,22.59,22.6,46400.0,18.4791,18.4954,18.4383,18.4464,46400.0
2013-05-07 12:00:00,22.61,22.65,22.57,22.58,66300.0,18.4546,18.4872,18.4219,18.4301,66300.0
2013-05-07 12:10:00,22.58,22.58,22.5,22.5,81700.0,18.4301,18.4301,18.3648,18.3648,81700.0
2013-05-07 12:20:00,22.51,22.62,22.51,22.61,82300.0,18.373,18.4628,18.373,18.4546,82300.0
2013-05-07 12:30:00,22.61,22.63,22.53,22.62,37600.0,18.4546,18.4709,18.3893,18.4628,37600.0
2013-05-07 12:40:00,22.63,22.67,22.62,22.64,27500.0,18.4709,18.5036,18.4628,18.4791,27500.0
2013-05-07 12:50:00,22.64,22.65,22.6,22.61,30000.0,18.4791,18.4872,18.4464,18.4546,30000.0
2013-05-07 13:00:00,22.61,22.67,22.61,22.66,130200.0,18.4546,18.5036,18.4546,18.4954,130200.0
2013-05-07 13:10:00,22.66,22.66,22.6,22.61,26800.0,18.4954,18.4954,18.4464,18.4546,26800.0
2013-05-07 13:20:00,22.62,22.65,22.53,22.54,122000.0,18.4628,18.4872,18.3893,18.3975,122000.0
2013-05-07 13:30:00,22.54,22.6,22.52,22.55,73500.0,18.3975,18.4464,18.3811,18.4056,73500.0
2013-05-07 13:40:00,22.55,22.63,22.55,22.63,68600.0,18.4056,18.4709,18.4056,18.4709,68600.0
2013-05-07 13:50:00,22.63,22.7,22.63,22.69,45300.0,18.4709,18.5281,18.4709,18.5199,45300.0
2013-05-07 14:00:00,22.68,22.69,22.64,22.68,33000.0,18.5117,18.5199,18.4791,18.5117,33000.0
2013-05-07 14:10:00,22.69,22.76,22.68,22.75,84000.0,18.5199,18.577,18.5117,18.5689,84000.0
2013-05-07 14:20:00,22.76,22.78,22.72,22.72,58600.0,18.577,18.5934,18.5444,18.5444,58600.0
2013-05-07 14:30:00,22.73,22.73,22.64,22.69,51000.0,18.5525,18.5525,18.4791,18.5199,51000.0
2013-05-07 14:40:00,22.69,22.75,22.69,22.72,40300.0,18.5199,18.5689,18.5199,18.5444,40300.0
2013-05-07 14:50:00,22.71,22.79,22.71,22.77,34900.0,18.5362,18.6015,18.5362,18.5852,34900.0
2013-05-07 15:00:00,22.76,22.77,22.65,22.65,62700.0,18.577,18.5852,18.4872,18.4872,62700.0
2013-05-07 15:10:00,22.65,22.67,22.63,22.65,151800.0,18.4872,18.5036,18.4709,18.4872,151800.0
2013-05-07 15:20:00,22.65,22.67,22.63,22.67,44200.0,18.4872,18.5036,18.4709,18.5036,44200.0
2013-05-07 15:30:00,22.67,22.68,22.63,22.64,40100.0,18.5036,18.5117,18.4709,18.4791,40100.0
2013-05-07 15:40:00,22.64,22.67,22.62,22.62,78200.0,18.4791,18.5036,18.4628,18.4628,78200.0
2013-05-07 15:50:00,22.63,22.68,22.63,22.68,134700.0,18.4709,18.5117,18.4709,18.5117,134700.0
2013-05-08 09:30:00,22.68,22.79,22.62,22.79,56300.0,18.5117,18.6015,18.4628,18.6015,56300.0
2013-05-08 09:40:00,22.79,22.79,22.73,22.77,71500.0,18.6015,18.6015,18.5525,18.5852,71500.0
2013-05-08 09:50:00,22.76,22.85,22.76,22.84,125300.0,18.577,18.6505,18.577,18.6423,125300.0
2013-05-08 10:00:00,22.85,22.86,22.79,22.83,165200.0,18.6505,18.6586,18.6015,18.6342,165200.0
2013-05-08 10:10:00,22.83,22.85,22.8,22.81,83100.0,18.6342,18.6505,18.6097,18.6178,83100.0
2013-05-08 10:20:00,22.82,22.87,22.79,22.8,96100.0,18.626,18.6668,18.6015,18.6097,96100.0
2013-05-08 10:30:00,22.82,22.84,22.73,22.77,46700.0,18.626,18.6423,18.5525,18.5852,46700.0
2013-05-08 10:40:00,22.76,22.83,22.74,22.83,39900.0,18.577,18.6342,18.5607,18.6342,39900.0
2013-05-08 10:50:00,22.81,22.88,22.79,22.82,94000.0,18.6178,18.675,18.6015,18.626,94000.0
2013-05-08 11:00:00,22.82,22.94,22.82,22.94,119400.0,18.626,18.7239,18.626,18.7239,119400.0
2013-05-08 11:10:00,22.94,22.97,22.92,22.94,76600.0,18.7239,18.7484,18.7076,18.7239,76600.0
2013-05-08 11:20:00,22.94,23.05,22.92,23.04,148600.0,18.7239,18.8137,18.7076,18.8056,148600.0
2013-05-08 11:30:00,23.04,23.08,23.02,23.04,43800.0,18.8056,18.8382,18.7892,18.8056,43800.0
2013-05-08 11:40:00,23.04,23.04,22.95,22.97,40600.0,18.8056,18.8056,18.7321,18.7484,40600.0
2013-05-08 11:50:00,22.98,23.01,22.97,23.01,35600.0,18.7566,18.7811,18.7484,18.7811,35600.0
2013-05-08 12:00:00,23.02,23.03,23.0,23.02,29800.0,18.7892,18.7974,18.7729,18.7892,29800.0
2013-05-08 12:10:00,23.01,23.05,23.01,23.05,31600.0,18.7811,18.8137,18.7811,18.8137,31600.0
2013-05-08 12:20:00,23.05,23.08,23.0,23.0,28100.0,18.8137,18.8382,18.7729,18.7729,28100.0
2013-05-08 12:30:00,23.0,23.01,22.96,22.98,16800.0,18.7729,18.7811,18.7403,18.7566,16800.0
2013-05-08 12:40:00,22.98,23.01,22.97,22.98,15100.0,18.7566,18.7811,18.7484,18.7566,15100.0
2013-05-08 12:50:00,22.98,22.98,22.93,22.95,17700.0,18.7566,18.7566,18.7158,18.7321,17700.0
2013-05-08 13:00:00,22.95,22.98,22.94,22.97,29900.0,18.7321,18.7566,18.7239,18.7484,29900.0
2013-05-08 13:10:00,22.97,22.98,22.95,22.98,16000.0,18.7484,18.7566,18.7321,18.7566,16000.0
2013-05-08 13:20:00,22.99,22.99,22.96,22.97,14600.0,18.7648,18.7648,18.7403,18.7484,14600.0
2013-05-08 13:30:00,22.97,22.99,22.95,22.96,25300.0,18.7484,18.7648,18.7321,18.7403,25300.0
2013-05-08 13:40:00,22.96,22.98,22.95,22.98,45500.0,18.7403,18.7566,18.7321,18.7566,45500.0
2013-05-08 13:50:00,22.98,23.0,22.98,22.99,14000.0,18.7566,18.7729,18.7566,18.7648,14000.0
2013-05-08 14:00:00,22.98,23.03,22.98,23.01,27100.0,18.7566,18.7974,18.7566,18.7811,27100.0
2013-05-08 14:10:00,23.02,23.04,23.0,23.03,18600.0,18.7892,18.8056,18.7729,18.7974,18600.0
2013-05-08 14:20:00,23.03,23.06,23.03,23.04,62500.0,18.7974,18.8219,18.7974,18.8056,62500.0
2013-05-08 14:30:00,23.03,23.03,22.9,22.98,70400.0,18.7974,18.7974,18.6913,18.7566,70400.0
2013-05-08 14:40:00,22.98,22.99,22.86,22.92,77200.0,18.7566,18.7648,18.6586,18.7076,77200.0
2013-05-08 14:50:00,22.93,22.96,22.92,22.92,37500.0,18.7158,18.7403,18.7076,18.7076,37500.0
2013-05-08 15:00:00,22.92,22.92,22.88,22.91,32800.0,18.7076,18.7076,18.675,18.6995,32800.0
2013-05-08 15:10:00,22.91,22.95,22.9,22.94,38400.0,18.6995,18.7321,18.6913,18.7239,38400.0
2013-05-08 15:20:00,22.95,22.99,22.94,22.95,43300.0,18.7321,18.7648,18.7239,18.7321,43300.0
2013-05-08 15:30:00,22.95,23.0,22.94,22.95,52200.0,18.7321,18.7729,18.7239,18.7321,52200.0
2013-05-08 15:40:00,22.94,22.97,22.93,22.97,74800.0,18.7239,18.7484,18.7158,18.7484,74800.0
2013-05-08 15:50:00,22.98,23.01,22.95,23.01,131300.0,18.7566,18.7811,18.7321,18.7811,131300.0
2013-05-09 09:30:00,22.92,23.18,22.81,23.17,53100.0,18.7076,18.9198,18.6178,18.9117,53100.0
2013-05-09 09:40:00,23.16,23.21,23.07,23.08,61600.0,18.9035,18.9443,18.8301,18.8382,61600.0
2013-05-09 09:50:00,23.06,23.3,23.06,23.18,69600.0,18.8219,19.0178,18.8219,18.9198,69600.0
2013-05-09 10:00:00,23.21,23.24,23.0,23.0,80900.0,18.9443,18.9688,18.7729,18.7729,80900.0
2013-05-09 10:10:00,23.0,23.06,22.91,22.98,100400.0,18.7729,18.8219,18.6995,18.7566,100400.0
2013-05-09 10:20:00,22.99,23.07,22.94,23.02,39000.0,18.7648,18.8301,18.7239,18.7892,39000.0
2013-05-09 10:30:00,23.04,23.13,22.99,23.11,35200.0,18.8056,18.879,18.7648,18.8627,35200.0
2013-05-09 10:40:00,23.11,23.15,23.05,23.14,28500.0,18.8627,18.8953,18.8137,18.8872,28500.0
2013-05-09 10:50:00,23.14,23.17,23.11,23.12,27500.0,18.8872,18.9117,18.8627,18.8709,27500.0
2013-05-09 11:00:00,23.13,23.21,23.11,23.17,50900.0,18.879,18.9443,18.8627,18.9117,50900.0
2013-05-09 11:10:00,23.16,23.18,23.08,23.13,27600.0,18.9035,18.9198,18.8382,18.879,27600.0
2013-05-09 11:20:00,23.12,23.23,23.12,23.23,45200.0,18.8709,18.9606,18.8709,18.9606,45200.0
2013-05-09 11:30:00,23.22,23.22,23.13,23.19,36800.0,18.9525,18.9525,18.879,18.928,36800.0
2013-05-09 11:40:00,23.18,23.22,23.18,23.2,44000.0,18.9198,18.9525,18.9198,18.9362,44000.0
2013-05-09 11:50:00,23.2,23.25,23.18,23.24,54000.0,18.9362,18.977,18.9198,18.9688,54000.0
2013-05-09 12:00:00,23.24,23.25,23.18,23.2,107000.0,18.9688,18.977,18.9198,18.9362,107000.0
2013-05-09 12:10:00,23.21,23.21,23.12,23.13,49200.0,18.9443,18.9443,18.8709,18.879,49200.0
2013-05-09 12:20:00,23.13,23.15,23.07,23.11,26100.0,18.879,18.8953,18.8301,18.8627,26100.0
2013-05-09 12:30:00,23.11,23.14,23.1,23.13,14300.0,18.8627,18.8872,18.8545,18.879,14300.0
2013-05-09 12:40:00,23.13,23.14,23.1,23.11,7400.0,18.879,18.8872,18.8545,18.8627,7400.0
2013-05-09 12:50:00,23.1,23.14,23.1,23.13,30400.0,18.8545,18.8872,18.8545,18.879,30400.0
2013-05-09 13:00:00,23.12,23.16,23.12,23.15,26600.0,18.8709,18.9035,18.8709,18.8953,26600.0
2013-05-09 13:10:00,23.14,23.16,23.12,23.14,18000.0,18.8872,18.9035,18.8709,18.8872,18000.0
2013-05-09 13:20:00,23.14,23.16,23.13,23.16,14500.0,18.8872,18.9035,18.879,18.9035,14500.0
2013-05-09 13:30:00,23.17,23.29,23.17,23.28,123100.0,18.9117,19.0096,18.9117,19.0015,123100.0
2013-05-09 13:40:00,23.29,23.4,23.27,23.34,136000.0,19.0096,19.0994,18.9933,19.0504,136000.0
2013-05-09 13:50:00,23.34,23.39,23.3,23.35,51100.0,19.0504,19.0912,19.0178,19.0586,51100.0
2013-05-09 14:00:00,23.36,23.36,23.26,23.26,36900.0,19.0668,19.0668,18.9851,18.9851,36900.0
2013-05-09 14:10:00,23.26,23.33,23.24,23.33,22700.0,18.9851,19.0423,18.9688,19.0423,22700.0
2013-05-09 14:20:00,23.33,23.33,23.26,23.27,28700.0,19.0423,19.0423,18.9851,18.9933,28700.0
2013-05-09 14:30:00,23.28,23.29,23.22,23.26,43300.0,19.0015,19.0096,18.9525,18.9851,43300.0
2013-05-09 14:40:00,23.25,23.29,23.21,23.25,56300.0,18.977,19.0096,18.9443,18.977,56300.0
2013-05-09 14:50:00,23.26,23.29,23.18,23.19,36700.0,18.9851,19.0096,18.9198,18.928,36700.0
2013-05-09 15:00:00,23.19,23.28,23.14,23.26,106300.0,18.928,19.0015,18.8872,18.9851,106300.0
2013-05-09 15:10:00,23.25,23.26,23.2,23.25,50600.0,18.977,18.9851,18.9362,18.977,50600.0
2013-05-09 15:20:00,23.25,23.29,23.23,23.24,42300.0,18.977,19.0096,18.9606,18.9688,42300.0
2013-05-09 15:30:00,23.25,23.3,23.25,23.26,46600.0,18.977,19.0178,18.977,18.9851,46600.0
2013-05-09 15:40:00,23.26,23.27,23.2,23.22,78000.0,18.9851,18.9933,18.9362,18.9525,78000.0
2013-05-09 15:50:00,23.21,23.26,23.16,23.26,190800.0,18.9443,18.9851,18.9035,18.9851,190800.0
2013-05-10 09:30:00,23.2,23.43,23.2,23.39,57900.0,18.9362,19.1239,18.9362,19.0912,57900.0
2013-05-10 09:40:00,23.33,23.44,23.29,23.37,81500.0,19.0423,19.1321,19.0096,19.0749,81500.0
2013-05-10 09:50:00,23.36,23.37,23.2,23.34,58400.0,19.0668,19.0749,18.9362,19.0504,58400.0
2013-05-10 10:00:00,23.35,23.52,23.35,23.5,149600.0,19.0586,19.1973,19.0586,19.181,149600.0
2013-05-10 10:10:00,23.49,23.51,23.43,23.5,55900.0,19.1729,19.1892,19.1239,19.181,55900.0
2013-05-10 10:20:00,23.49,23.5,23.39,23.43,47500.0,19.1729,19.181,19.0912,19.1239,47500.0
2013-05-10 10:30:00,23.43,23.44,23.37,23.41,44100.0,19.1239,19.1321,19.0749,19.1076,44100.0
2013-05-10 10:40:00,23.42,23.51,23.39,23.51,104700.0,19.1157,19.1892,19.0912,19.1892,104700.0
2013-05-10 10:50:00,23.5,23.56,23.47,23.52,147400.0,19.181,19.23,19.1565,19.1973,147400.0
2013-05-10 11:00:00,23.53,23.6,23.5,23.57,85700.0,19.2055,19.2626,19.181,19.2382,85700.0
2013-05-10 11:10:00,23.57,23.65,23.52,23.53,92600.0,19.2382,19.3035,19.1973,19.2055,92600.0
2013-05-10 11:20:00,23.53,23.54,23.45,23.51,75300.0,19.2055,19.2137,19.1402,19.1892,75300.0
2013-05-10 11:30:00,23.53,23.58,23.51,23.51,48500.0,19.2055,19.2463,19.1892,19.1892,48500.0
2013-05-10 11:40:00,23.5,23.55,23.5,23.54,36400.0,19.181,19.2218,19.181,19.2137,36400.0
2013-05-10 11:50:00,23.53,23.64,23.53,23.62,86100.0,19.2055,19.2953,19.2055,19.279,86100.0
2013-05-10 12:00:00,23.62,23.71,23.59,23.61,159900.0,19.279,19.3524,19.2545,19.2708,159900.0
2013-05-10 12:10:00,23.61,23.61,23.5,23.53,108200.0,19.2708,19.2708,19.181,19.2055,108200.0
2013-05-10 12:20:00,23.53,23.54,23.51,23.51,41900.0,19.2055,19.2137,19.1892,19.1892,41900.0
2013-05-10 12:30:00,23.51,23.6,23.5,23.55,56700.0,19.1892,19.2626,19.181,19.2218,56700.0
2013-05-10 12:40:00,23.55,23.6,23.53,23.53,49500.0,19.2218,19.2626,19.2055,19.2055,49500.0
2013-05-10 12:50:00,23.53,23.61,23.53,23.54,29600.0,19.2055,19.2708,19.2055,19.2137,29600.0
2013-05-10 13:00:00,23.53,23.64,23.51,23.63,84800.0,19.2055,19.2953,19.1892,19.2871,84800.0
2013-05-10 13:10:00,23.63,23.66,23.62,23.65,54100.0,19.2871,19.3116,19.279,19.3035,54100.0
2013-05-10 13:20:00,23.65,23.68,23.62,23.66,37600.0,19.3035,19.3279,19.279,19.3116,37600.0
2013-05-10 13:30:00,23.66,23.68,23.55,23.56,48000.0,19.3116,19.3279,19.2218,19.23,48000.0
2013-05-10 13:40:00,23.56,23.67,23.55,23.63,47000.0,19.23,19.3198,19.2218,19.2871,47000.0
2013-05-10 13:50:00,23.63,23.64,23.6,23.62,40300.0,19.2871,19.2953,19.2626,19.279,40300.0
2013-05-10 14:00:00,23.61,23.64,23.6,23.61,40700.0,19.2708,19.2953,19.2626,19.2708,40700.0
2013-05-10 14:10:00,23.61,23.62,23.59,23.62,48100.0,19.2708,19.279,19.2545,19.279,48100.0
2013-05-10 14:20:00,23.62,23.68,23.6,23.67,47500.0,19.279,19.3279,19.2626,19.3198,47500.0
2013-05-10 14:30:00,23.68,23.75,23.67,23.75,138400.0,19.3279,19.3851,19.3198,19.3851,138400.0
2013-05-10 14:40:00,23.75,23.78,23.74,23.77,142000.0,19.3851,19.4096,19.3769,19.4014,142000.0
2013-05-10 14:50:00,23.76,23.77,23.68,23.68,126900.0,19.3932,19.4014,19.3279,19.3279,126900.0
2013-05-10 15:00:00,23.68,23.7,23.65,23.69,69300.0,19.3279,19.3443,19.3035,19.3361,69300.0
2013-05-10 15:10:00,23.7,23.71,23.66,23.71,90600.0,19.3443,19.3524,19.3116,19.3524,90600.0
2013-05-10 15:20:00,23.7,23.75,23.7,23.71,86100.0,19.3443,19.3851,19.3443,19.3524,86100.0
2013-05-10 15:30:00,23.71,23.74,23.69,23.71,124900.0,19.3524,19.3769,19.3361,19.3524,124900.0
2013-05-10 15:40:00,23.71,23.75,23.7,23.73,108700.0,19.3524,19.3851,19.3443,19.3688,108700.0
2013-05-10 15:50:00,23.73,23.73,23.66,23.69,273200.0,19.3688,19.3688,19.3116,19.3361,273200.0
2013-05-13 09:30:00,23.68,23.75,23.52,23.75,118400.0,19.3279,19.3851,19.1973,19.3851,118400.0
2013-05-13 09:40:00,23.75,23.76,23.68,23.68,69000.0,19.3851,19.3932,19.3279,19.3279,69000.0
2013-05-13 09:50:00,23.68,23.68,23.58,23.66,82600.0,19.3279,19.3279,19.2463,19.3116,82600.0
2013-05-13 10:00:00,23.65,23.74,23.58,23.72,215400.0,19.3035,19.3769,19.2463,19.3606,215400.0
2013-05-13 10:10:00,23.72,23.78,23.61,23.67,126300.0,19.3606,19.4096,19.2708,19.3198,126300.0
2013-05-13 10:20:00,23.67,23.68,23.58,23.62,65200.0,19.3198,19.3279,19.2463,19.279,65200.0
2013-05-13 10:30:00,23.62,23.77,23.61,23.76,56200.0,19.279,19.4014,19.2708,19.3932,56200.0
2013-05-13 10:40:00,23.76,23.8,23.75,23.77,73800.0,19.3932,19.4259,19.3851,19.4014,73800.0
2013-05-13 10:50:00,23.77,23.77,23.65,23.65,59600.0,19.4014,19.4014,19.3035,19.3035,59600.0
2013-05-13 11:00:00,23.65,23.72,23.64,23.7,55100.0,19.3035,19.3606,19.2953,19.3443,55100.0
2013-05-13 11:10:00,23.7,23.72,23.64,23.64,53200.0,19.3443,19.3606,19.2953,19.2953,53200.0
2013-05-13 11:20:00,23.65,23.68,23.61,23.61,49000.0,19.3035,19.3279,19.2708,19.2708,49000.0
2013-05-13 11:30:00,23.62,23.68,23.59,23.66,99100.0,19.279,19.3279,19.2545,19.3116,99100.0
2013-05-13 11:40:00,23.66,23.71,23.65,23.71,58200.0,19.3116,19.3524,19.3035,19.3524,58200.0
2013-05-13 11:50:00,23.71,23.72,23.67,23.68,43100.0,19.3524,19.3606,19.3198,19.3279,43100.0
2013-05-13 12:00:00,23.69,23.7,23.67,23.7,24400.0,19.3361,19.3443,19.3198,19.3443,24400.0
2013-05-13 12:10:00,23.69,23.71,23.68,23.7,29900.0,19.3361,19.3524,19.3279,19.3443,29900.0
2013-05-13 12:20:00,23.7,23.7,23.65,23.65,30700.0,19.3443,19.3443,19.3035,19.3035,30700.0
2013-05-13 12:30:00,23.66,23.69,23.65,23.65,30900.0,19.3116,19.3361,19.3035,19.3035,30900.0
2013-05-13 12:40:00,23.65,23.72,23.65,23.72,25600.0,19.3035,19.3606,19.3035,19.3606,25600.0
2013-05-13 12:50:00,23.72,23.72,23.64,23.66,45900.0,19.3606,19.3606,19.2953,19.3116,45900.0
2013-05-13 13:00:00,23.67,23.71,23.67,23.68,27500.0,19.3198,19.3524,19.3198,19.3279,27500.0
2013-05-13 13:10:00,23.68,23.74,23.68,23.73,41800.0,19.3279,19.3769,19.3279,19.3688,41800.0
2013-05-13 13:20:00,23.74,23.75,23.65,23.67,29200.0,19.3769,19.3851,19.3035,19.3198,29200.0
2013-05-13 13:30:00,23.68,23.69,23.63,23.64,45800.0,19.3279,19.3361,19.2871,19.2953,45800.0
2013-05-13 13:40:00,23.65,23.66,23.56,23.57,81200.0,19.3035,19.3116,19.23,19.2382,81200.0
2013-05-13 13:50:00,23.57,23.6,23.57,23.58,37300.0,19.2382,19.2626,19.2382,19.2463,37300.0
2013-05-13 14:00:00,23.58,23.6,23.52,23.53,58700.0,19.2463,19.2626,19.1973,19.2055,58700.0
2013-05-13 14:10:00,23.53,23.55,23.43,23.53,111800.0,19.2055,19.2218,19.1239,19.2055,111800.0
2013-05-13 14:20:00,23.53,23.56,23.51,23.56,58800.0,19.2055,19.23,19.1892,19.23,58800.0
2013-05-13 14:30:00,23.56,23.56,23.53,23.54,59500.0,19.23,19.23,19.2055,19.2137,59500.0
2013-05-13 14:40:00,23.54,23.61,23.54,23.61,64400.0,19.2137,19.2708,19.2137,19.2708,64400.0
2013-05-13 14:50:00,23.61,23.63,23.57,23.6,41600.0,19.2708,19.2871,19.2382,19.2626,41600.0
2013-05-13 15:00:00,23.61,23.62,23.56,23.59,50000.0,19.2708,19.279,19.23,19.2545,50000.0
2013-05-13 15:10:00,23.59,23.6,23.53,23.56,73300.0,19.2545,19.2626,19.2055,19.23,73300.0
2013-05-13 15:20:00,23.56,23.6,23.55,23.58,42600.0,19.23,19.2626,19.2218,19.2463,42600.0
2013-05-13 15:30:00,23.58,23.65,23.56,23.64,57300.0,19.2463,19.3035,19.23,19.2953,57300.0
2013-05-13 15:40:00,23.65,23.68,23.64,23.65,108800.0,19.3035,19.3279,19.2953,19.3035,108800.0
2013-05-13 15:50:00,23.64,23.65,23.55,23.56,173800.0,19.2953,19.3035,19.2218,19.23,173800.0
2013-05-14 09:30:00,23.54,23.75,23.54,23.61,87600.0,19.2137,19.3851,19.2137,19.2708,87600.0
2013-05-14 09:40:00,23.61,23.68,23.5,23.57,88000.0,19.2708,19.3279,19.181,19.2382,88000.0
2013-05-14 09:50:00,23.56,23.64,23.5,23.51,74800.0,19.23,19.2953,19.181,19.1892,74800.0
2013-05-14 10:00:00,23.51,23.57,23.49,23.56,97100.0,19.1892,19.2382,19.1729,19.23,97100.0
2013-05-14 10:10:00,23.56,23.58,23.5,23.58,107400.0,19.23,19.2463,19.181,19.2463,107400.0
2013-05-14 10:20:00,23.59,23.67,23.59,23.65,91200.0,19.2545,19.3198,19.2545,19.3035,91200.0
2013-05-14 10:30:00,23.65,23.69,23.6,23.65,79200.0,19.3035,19.3361,19.2626,19.3035,79200.0
2013-05-14 10:40:00,23.64,23.7,23.63,23.69,126300.0,19.2953,19.3443,19.2871,19.3361,126300.0
2013-05-14 10:50:00,23.7,23.7,23.63,23.69,94100.0,19.3443,19.3443,19.2871,19.3361,94100.0
2013-05-14 11:00:00,23.7,23.71,23.6,23.6,34200.0,19.3443,19.3524,19.2626,19.2626,34200.0
2013-05-14 11:10:00,23.61,23.66,23.61,23.65,41700.0,19.2708,19.3116,19.2708,19.3035,41700.0
2013-05-14 11:20:00,23.67,23.7,23.66,23.7,42900.0,19.3198,19.3443,19.3116,19.3443,42900.0
2013-05-14 11:30:00,23.71,23.71,23.67,23.7,53800.0,19.3524,19.3524,19.3198,19.3443,53800.0
2013-05-14 11:40:00,23.7,23.71,23.68,23.7,64600.0,19.3443,19.3524,19.3279,19.3443,64600.0
2013-05-14 11:50:00,23.71,23.71,23.68,23.69,35300.0,19.3524,19.3524,19.3279,19.3361,35300.0
2013-05-14 12:00:00,23.69,23.69,23.67,23.68,35200.0,19.3361,19.3361,19.3198,19.3279,35200.0
2013-05-14 12:10:00,23.68,23.76,23.68,23.74,47700.0,19.3279,19.3932,19.3279,19.3769,47700.0
2013-05-14 12:20:00,23.74,23.78,23.68,23.69,59400.0,19.3769,19.4096,19.3279,19.3361,59400.0
2013-05-14 12:30:00,23.69,23.7,23.67,23.68,40300.0,19.3361,19.3443,19.3198,19.3279,40300.0
2013-05-14 12:40:00,23.69,23.71,23.67,23.69,31300.0,19.3361,19.3524,19.3198,19.3361,31300.0
2013-05-14 12:50:00,23.69,23.69,23.64,23.65,39700.0,19.3361,19.3361,19.2953,19.3035,39700.0
2013-05-14 13:00:00,23.66,23.66,23.64,23.65,29900.0,19.3116,19.3116,19.2953,19.3035,29900.0
2013-05-14 13:10:00,23.66,23.67,23.64,23.67,35900.0,19.3116,19.3198,19.2953,19.3198,35900.0
2013-05-14 13:20:00,23.66,23.67,23.62,23.62,24900.0,19.3116,19.3198,19.279,19.279,24900.0
2013-05-14 13:30:00,23.62,23.64,23.61,23.64,40600.0,19.279,19.2953,19.2708,19.2953,40600.0
2013-05-14 13:40:00,23.64,23.67,23.63,23.65,49600.0,19.2953,19.3198,19.2871,19.3035,49600.0
2013-05-14 13:50:00,23.66,23.67,23.64,23.66,121400.0,19.3116,19.3198,19.2953,19.3116,121400.0
2013-05-14 14:00:00,23.65,23.66,23.62,23.65,63500.0,19.3035,19.3116,19.279,19.3035,63500.0
2013-05-14 14:10:00,23.65,23.67,23.64,23.64,53200.0,19.3035,19.3198,19.2953,19.2953,53200.0
2013-05-14 14:20:00,23.64,23.65,23.62,23.62,43000.0,19.2953,19.3035,19.279,19.279,43000.0
2013-05-14 14:30:00,23.62,23.69,23.62,23.69,73100.0,19.279,19.3361,19.279,19.3361,73100.0
2013-05-14 14:40:00,23.69,23.7,23.65,23.65,66000.0,19.3361,19.3443,19.3035,19.3035,66000.0
2013-05-14 14:50:00,23.65,23.65,23.57,23.58,74200.0,19.3035,19.3035,19.2382,19.2463,74200.0
2013-05-14 15:00:00,23.57,23.64,23.57,23.64,85500.0,19.2382,19.2953,19.2382,19.2953,85500.0
2013-05-14 15:10:00,23.64,23.68,23.62,23.64,61500.0,19.2953,19.3279,19.279,19.2953,61500.0
2013-05-14 15:20:00,23.64,23.67,23.61,23.67,66300.0,19.2953,19.3198,19.2708,19.3198,66300.0
2013-05-14 15:30:00,23.66,23.68,23.62,23.66,69700.0,19.3116,19.3279,19.279,19.3116,69700.0
2013-05-14 15:40:00,23.67,23.72,23.65,23.71,213100.0,19.3198,19.3606,19.3035,19.3524,213100.0
2013-05-14 15:50:00,23.71,23.72,23.67,23.68,246800.0,19.3524,19.3606,19.3198,19.3279,246800.0
2013-05-15 09:30:00,23.55,23.69,23.53,23.56,70600.0,19.2218,19.3361,19.2055,19.23,70600.0
2013-05-15 09:40:00,23.56,23.6,23.51,23.6,33500.0,19.23,19.2626,19.1892,19.2626,33500.0
2013-05-15 09:50:00,23.59,23.69,23.59,23.62,35200.0,19.2545,19.3361,19.2545,19.279,35200.0
2013-05-15 10:00:00,23.63,23.68,23.61,23.61,71500.0,19.2871,19.3279,19.2708,19.2708,71500.0
2013-05-15 10:10:00,23.61,23.62,23.55,23.57,77500.0,19.2708,19.279,19.2218,19.2382,77500.0
2013-05-15 10:20:00,23.57,23.59,23.53,23.53,77700.0,19.2382,19.2545,19.2055,19.2055,77700.0
2013-05-15 10:30:00,23.52,23.68,23.5,23.68,75900.0,19.1973,19.3279,19.181,19.3279,75900.0
2013-05-15 10:40:00,23.67,23.69,23.6,23.66,37500.0,19.3198,19.3361,19.2626,19.3116,37500.0
2013-05-15 10:50:00,23.65,23.7,23.64,23.66,50100.0,19.3035,19.3443,19.2953,19.3116,50100.0
2013-05-15 11:00:00,23.67,23.74,23.65,23.67,38300.0,19.3198,19.3769,19.3035,19.3198,38300.0
2013-05-15 11:10:00,23.67,23.7,23.63,23.65,62000.0,19.3198,19.3443,19.2871,19.3035,62000.0
2013-05-15 11:20:00,23.65,23.76,23.65,23.73,62000.0,19.3035,19.3932,19.3035,19.3688,62000.0
2013-05-15 11:30:00,23.73,23.81,23.71,23.81,69500.0,19.3688,19.4341,19.3524,19.4341,69500.0
2013-05-15 11:40:00,23.8,23.84,23.76,23.84,47300.0,19.4259,19.4585,19.3932,19.4585,47300.0
2013-05-15 11:50:00,23.84,23.91,23.84,23.86,74500.0,19.4585,19.5157,19.4585,19.4749,74500.0
2013-05-15 12:00:00,23.85,23.9,23.84,23.85,61800.0,19.4667,19.5075,19.4585,19.4667,61800.0
2013-05-15 12:10:00,23.85,23.88,23.84,23.86,33500.0,19.4667,19.4912,19.4585,19.4749,33500.0
2013-05-15 12:20:00,23.86,23.86,23.84,23.86,32100.0,19.4749,19.4749,19.4585,19.4749,32100.0
2013-05-15 12:30:00,23.87,23.87,23.81,23.83,24200.0,19.483,19.483,19.4341,19.4504,24200.0
2013-05-15 12:40:00,23.84,23.85,23.78,23.79,17700.0,19.4585,19.4667,19.4096,19.4177,17700.0
2013-05-15 12:50:00,23.79,23.8,23.77,23.79,30400.0,19.4177,19.4259,19.4014,19.4177,30400.0
2013-05-15 13:00:00,23.79,23.79,23.71,23.73,27600.0,19.4177,19.4177,19.3524,19.3688,27600.0
2013-05-15 13:10:00,23.73,23.74,23.71,23.72,30900.0,19.3688,19.3769,19.3524,19.3606,30900.0
2013-05-15 13:20:00,23.72,23.74,23.68,23.71,49100.0,19.3606,19.3769,19.3279,19.3524,49100.0
2013-05-15 13:30:00,23.71,23.78,23.7,23.78,34900.0,19.3524,19.4096,19.3443,19.4096,34900.0
2013-05-15 13:40:00,23.77,23.84,23.76,23.83,31500.0,19.4014,19.4585,19.3932,19.4504,31500.0
2013-05-15 13:50:00,23.84,23.86,23.83,23.84,53300.0,19.4585,19.4749,19.4504,19.4585,53300.0
2013-05-15 14:00:00,23.84,23.89,23.84,23.88,113600.0,19.4585,19.4993,19.4585,19.4912,113600.0
2013-05-15 14:10:00,23.88,23.93,23.87,23.89,74000.0,19.4912,19.532,19.483,19.4993,74000.0
2013-05-15 14:20:00,23.89,23.89,23.84,23.86,46300.0,19.4993,19.4993,19.4585,19.4749,46300.0
2013-05-15 14:30:00,23.86,23.88,23.84,23.85,29500.0,19.4749,19.4912,19.4585,19.4667,29500.0
2013-05-15 14:40:00,23.85,23.86,23.78,23.84,70200.0,19.4667,19.4749,19.4096,19.4585,70200.0
2013-05-15 14:50:00,23.84,23.89,23.83,23.85,50500.0,19.4585,19.4993,19.4504,19.4667,50500.0
2013-05-15 15:00:00,23.85,23.89,23.81,23.87,54800.0,19.4667,19.4993,19.4341,19.483,54800.0
2013-05-15 15:10:00,23.88,23.89,23.83,23.86,54300.0,19.4912,19.4993,19.4504,19.4749,54300.0
2013-05-15 15:20:00,23.86,23.87,23.85,23.86,53000.0,19.4749,19.483,19.4667,19.4749,53000.0
2013-05-15 15:30:00,23.86,23.94,23.86,23.93,93100.0,19.4749,19.5402,19.4749,19.532,93100.0
2013-05-15 15:40:00,23.94,23.95,23.88,23.88,95200.0,19.5402,19.5483,19.4912,19.4912,95200.0
2013-05-15 15:50:00,23.89,23.95,23.89,23.93,218700.0,19.4993,19.5483,19.4993,19.532,218700.0
2013-05-16 09:30:00,23.77,23.95,23.77,23.91,62800.0,19.4014,19.5483,19.4014,19.5157,62800.0
2013-05-16 09:40:00,23.92,24.08,23.92,23.95,265500.0,19.5238,19.6544,19.5238,19.5483,265500.0
2013-05-16 09:50:00,23.95,24.05,23.95,24.05,75600.0,19.5483,19.6299,19.5483,19.6299,75600.0
2013-05-16 10:00:00,24.05,24.05,23.79,23.79,109500.0,19.6299,19.6299,19.4177,19.4177,109500.0
2013-05-16 10:10:00,23.8,23.92,23.77,23.87,120800.0,19.4259,19.5238,19.4014,19.483,120800.0
2013-05-16 10:20:00,23.86,23.93,23.82,23.87,106300.0,19.4749,19.532,19.4422,19.483,106300.0
2013-05-16 10:30:00,23.88,23.95,23.83,23.9,91000.0,19.4912,19.5483,19.4504,19.5075,91000.0
2013-05-16 10:40:00,23.91,23.94,23.85,23.92,97600.0,19.5157,19.5402,19.4667,19.5238,97600.0
2013-05-16 10:50:00,23.92,23.98,23.86,23.94,181700.0,19.5238,19.5728,19.4749,19.5402,181700.0
2013-05-16 11:00:00,23.93,23.98,23.89,23.9,89300.0,19.532,19.5728,19.4993,19.5075,89300.0
2013-05-16 11:10:00,23.9,23.94,23.89,23.91,75700.0,19.5075,19.5402,19.4993,19.5157,75700.0
2013-05-16 11:20:00,23.92,23.97,23.89,23.9,52900.0,19.5238,19.5646,19.4993,19.5075,52900.0
2013-05-16 11:30:00,23.91,23.98,23.9,23.96,32400.0,19.5157,19.5728,19.5075,19.5565,32400.0
2013-05-16 11:40:00,23.97,23.97,23.9,23.91,38700.0,19.5646,19.5646,19.5075,19.5157,38700.0
2013-05-16 11:50:00,23.91,23.96,23.9,23.91,23800.0,19.5157,19.5565,19.5075,19.5157,23800.0
2013-05-16 12:00:00,23.91,23.92,23.89,23.91,23000.0,19.5157,19.5238,19.4993,19.5157,23000.0
2013-05-16 12:10:00,23.92,23.92,23.89,23.9,26000.0,19.5238,19.5238,19.4993,19.5075,26000.0
2013-05-16 12:20:00,23.91,23.91,23.85,23.86,50500.0,19.5157,19.5157,19.4667,19.4749,50500.0
2013-05-16 12:30:00,23.85,23.88,23.84,23.85,35900.0,19.4667,19.4912,19.4585,19.4667,35900.0
2013-05-16 12:40:00,23.85,23.86,23.81,23.85,28300.0,19.4667,19.4749,19.4341,19.4667,28300.0
2013-05-16 12:50:00,23.85,23.88,23.83,23.87,23000.0,19.4667,19.4912,19.4504,19.483,23000.0
2013-05-16 13:00:00,23.87,23.89,23.86,23.86,12200.0,19.483,19.4993,19.4749,19.4749,12200.0
2013-05-16 13:10:00,23.87,23.87,23.83,23.84,29100.0,19.483,19.483,19.4504,19.4585,29100.0
2013-05-16 13:20:00,23.84,23.85,23.82,23.85,34800.0,19.4585,19.4667,19.4422,19.4667,34800.0
2013-05-16 13:30:00,23.85,23.86,23.81,23.83,17300.0,19.4667,19.4749,19.4341,19.4504,17300.0
2013-05-16 13:40:00,23.83,23.83,23.8,23.81,20200.0,19.4504,19.4504,19.4259,19.4341,20200.0
2013-05-16 13:50:00,23.81,23.81,23.73,23.77,35800.0,19.4341,19.4341,19.3688,19.4014,35800.0
2013-05-16 14:00:00,23.78,23.91,23.78,23.91,88000.0,19.4096,19.5157,19.4096,19.5157,88000.0
2013-05-16 14:10:00,23.92,24.0,23.89,23.93,87800.0,19.5238,19.5891,19.4993,19.532,87800.0
2013-05-16 14:20:00,23.93,23.97,23.93,23.97,65400.0,19.532,19.5646,19.532,19.5646,65400.0
2013-05-16 14:30:00,23.97,23.98,23.88,23.88,48100.0,19.5646,19.5728,19.4912,19.4912,48100.0
2013-05-16 14:40:00,23.88,23.88,23.81,23.81,42600.0,19.4912,19.4912,19.4341,19.4341,42600.0
2013-05-16 14:50:00,23.82,23.85,23.76,23.77,32400.0,19.4422,19.4667,19.3932,19.4014,32400.0
2013-05-16 15:00:00,23.78,23.79,23.75,23.75,32800.0,19.4096,19.4177,19.3851,19.3851,32800.0
2013-05-16 15:10:00,23.74,23.75,23.69,23.69,39300.0,19.3769,19.3851,19.3361,19.3361,39300.0
2013-05-16 15:20:00,23.7,23.71,23.66,23.68,57800.0,19.3443,19.3524,19.3116,19.3279,57800.0
2013-05-16 15:30:00,23.68,23.69,23.6,23.61,75200.0,19.3279,19.3361,19.2626,19.2708,75200.0
2013-05-16 15:40:00,23.61,23.61,23.56,23.56,76900.0,19.2708,19.2708,19.23,19.23,76900.0
2013-05-16 15:50:00,23.56,23.6,23.54,23.6,140600.0,19.23,19.2626,19.2137,19.2626,140600.0
2013-05-17 09:30:00,23.81,23.85,23.68,23.7,30000.0,19.4341,19.4667,19.3279,19.3443,30000.0
2013-05-17 09:40:00,23.69,23.76,23.66,23.76,35800.0,19.3361,19.3932,19.3116,19.3932,35800.0
2013-05-17 09:50:00,23.76,23.83,23.72,23.77,97100.0,19.3932,19.4504,19.3606,19.4014,97100.0
2013-05-17 10:00:00,23.79,23.82,23.72,23.8,107200.0,19.4177,19.4422,19.3606,19.4259,107200.0
2013-05-17 10:10:00,23.79,23.79,23.69,23.75,97000.0,19.4177,19.4177,19.3361,19.3851,97000.0
2013-05-17 10:20:00,23.76,23.82,23.73,23.81,75700.0,19.3932,19.4422,19.3688,19.4341,75700.0
2013-05-17 10:30:00,23.81,23.82,23.77,23.8,50100.0,19.4341,19.4422,19.4014,19.4259,50100.0
2013-05-17 10:40:00,23.8,23.81,23.78,23.8,69300.0,19.4259,19.4341,19.4096,19.4259,69300.0
2013-05-17 10:50:00,23.8,23.8,23.73,23.73,46600.0,19.4259,19.4259,19.3688,19.3688,46600.0
2013-05-17 11:00:00,23.73,23.75,23.66,23.67,35500.0,19.3688,19.3851,19.3116,19.3198,35500.0
2013-05-17 11:10:00,23.67,23.71,23.62,23.7,57200.0,19.3198,19.3524,19.279,19.3443,57200.0
2013-05-17 11:20:00,23.7,23.71,23.6,23.65,177200.0,19.3443,19.3524,19.2626,19.3035,177200.0
2013-05-17 11:30:00,23.66,23.67,23.61,23.66,48600.0,19.3116,19.3198,19.2708,19.3116,48600.0
2013-05-17 11:40:00,23.66,23.66,23.62,23.62,13100.0,19.3116,19.3116,19.279,19.279,13100.0
2013-05-17 11:50:00,23.63,23.64,23.58,23.62,25800.0,19.2871,19.2953,19.2463,19.279,25800.0
2013-05-17 12:00:00,23.61,23.68,23.59,23.66,37700.0,19.2708,19.3279,19.2545,19.3116,37700.0
2013-05-17 12:10:00,23.66,23.67,23.63,23.65,14600.0,19.3116,19.3198,19.2871,19.3035,14600.0
2013-05-17 12:20:00,23.66,23.73,23.64,23.72,21100.0,19.3116,19.3688,19.2953,19.3606,21100.0
2013-05-17 12:30:00,23.72,23.72,23.69,23.7,27600.0,19.3606,19.3606,19.3361,19.3443,27600.0
2013-05-17 12:40:00,23.7,23.71,23.64,23.64,15800.0,19.3443,19.3524,19.2953,19.2953,15800.0
2013-05-17 12:50:00,23.65,23.7,23.63,23.69,28300.0,19.3035,19.3443,19.2871,19.3361,28300.0
2013-05-17 13:00:00,23.69,23.69,23.63,23.64,21300.0,19.3361,19.3361,19.2871,19.2953,21300.0
2013-05-17 13:10:00,23.64,23.68,23.64,23.67,9300.0,19.2953,19.3279,19.2953,19.3198,9300.0
2013-05-17 13:20:00,23.67,23.68,23.65,23.67,14200.0,19.3198,19.3279,19.3035,19.3198,14200.0
2013-05-17 13:30:00,23.67,23.7,23.66,23.69,19300.0,19.3198,19.3443,19.3116,19.3361,19300.0
2013-05-17 13:40:00,23.69,23.7,23.65,23.7,23900.0,19.3361,19.3443,19.3035,19.3443,23900.0
2013-05-17 13:50:00,23.71,23.74,23.7,23.7,23500.0,19.3524,19.3769,19.3443,19.3443,23500.0
2013-05-17 14:00:00,23.71,23.71,23.68,23.7,21800.0,19.3524,19.3524,19.3279,19.3443,21800.0
2013-05-17 14:10:00,23.71,23.71,23.68,23.68,18700.0,19.3524,19.3524,19.3279,19.3279,18700.0
2013-05-17 14:20:00,23.68,23.72,23.67,23.7,32600.0,19.3279,19.3606,19.3198,19.3443,32600.0
2013-05-17 14:30:00,23.71,23.72,23.7,23.7,29500.0,19.3524,19.3606,19.3443,19.3443,29500.0
2013-05-17 14:40:00,23.7,23.72,23.69,23.71,42000.0,19.3443,19.3606,19.3361,19.3524,42000.0
2013-05-17 14:50:00,23.72,23.73,23.67,23.71,65300.0,19.3606,19.3688,19.3198,19.3524,65300.0
2013-05-17 15:00:00,23.71,23.81,23.7,23.8,212400.0,19.3524,19.4341,19.3443,19.4259,212400.0
2013-05-17 15:10:00,23.8,23.87,23.8,23.87,126000.0,19.4259,19.483,19.4259,19.483,126000.0
2013-05-17 15:20:00,23.86,23.89,23.85,23.88,103700.0,19.4749,19.4993,19.4667,19.4912,103700.0
2013-05-17 15:30:00,23.87,23.89,23.84,23.87,147300.0,19.483,19.4993,19.4585,19.483,147300.0
2013-05-17 15:40:00,23.87,23.89,23.82,23.86,230600.0,19.483,19.4993,19.4422,19.4749,230600.0
2013-05-17 15:50:00,23.86,23.91,23.83,23.89,358200.0,19.4749,19.5157,19.4504,19.4993,358200.0
2013-05-20 09:30:00,24.07,24.08,23.69,23.86,89800.0,19.6463,19.6544,19.3361,19.4749,89800.0
2013-05-20 09:40:00,23.86,23.88,23.73,23.78,36200.0,19.4749,19.4912,19.3688,19.4096,36200.0
2013-05-20 09:50:00,23.78,23.83,23.67,23.72,52400.0,19.4096,19.4504,19.3198,19.3606,52400.0
2013-05-20 10:00:00,23.73,23.8,23.72,23.76,81300.0,19.3688,19.4259,19.3606,19.3932,81300.0
2013-05-20 10:10:00,23.75,23.79,23.75,23.78,28900.0,19.3851,19.4177,19.3851,19.4096,28900.0
2013-05-20 10:20:00,23.77,23.77,23.66,23.69,51500.0,19.4014,19.4014,19.3116,19.3361,51500.0
2013-05-20 10:30:00,23.69,23.75,23.68,23.73,30600.0,19.3361,19.3851,19.3279,19.3688,30600.0
2013-05-20 10:40:00,23.74,23.82,23.73,23.76,134900.0,19.3769,19.4422,19.3688,19.3932,134900.0
2013-05-20 10:50:00,23.75,23.78,23.7,23.7,127700.0,19.3851,19.4096,19.3443,19.3443,127700.0
2013-05-20 11:00:00,23.71,23.73,23.69,23.71,28000.0,19.3524,19.3688,19.3361,19.3524,28000.0
2013-05-20 11:10:00,23.71,23.77,23.69,23.76,21800.0,19.3524,19.4014,19.3361,19.3932,21800.0
2013-05-20 11:20:00,23.77,23.77,23.68,23.73,46200.0,19.4014,19.4014,19.3279,19.3688,46200.0
2013-05-20 11:30:00,23.73,23.73,23.68,23.69,46300.0,19.3688,19.3688,19.3279,19.3361,46300.0
2013-05-20 11:40:00,23.69,23.75,23.69,23.75,23800.0,19.3361,19.3851,19.3361,19.3851,23800.0
2013-05-20 11:50:00,23.75,23.81,23.75,23.8,151900.0,19.3851,19.4341,19.3851,19.4259,151900.0
2013-05-20 12:00:00,23.81,23.81,23.71,23.76,87700.0,19.4341,19.4341,19.3524,19.3932,87700.0
2013-05-20 12:10:00,23.76,23.77,23.71,23.73,24700.0,19.3932,19.4014,19.3524,19.3688,24700.0
2013-05-20 12:20:00,23.73,23.74,23.71,23.72,16000.0,19.3688,19.3769,19.3524,19.3606,16000.0
2013-05-20 12:30:00,23.73,23.75,23.72,23.73,20900.0,19.3688,19.3851,19.3606,19.3688,20900.0
2013-05-20 12:40:00,23.72,23.77,23.72,23.74,13600.0,19.3606,19.4014,19.3606,19.3769,13600.0
2013-05-20 12:50:00,23.74,23.75,23.71,23.73,20700.0,19.3769,19.3851,19.3524,19.3688,20700.0
2013-05-20 13:00:00,23.73,23.74,23.71,23.74,10100.0,19.3688,19.3769,19.3524,19.3769,10100.0
2013-05-20 13:10:00,23.73,23.74,23.69,23.69,32400.0,19.3688,19.3769,19.3361,19.3361,32400.0
2013-05-20 13:20:00,23.69,23.72,23.63,23.63,50600.0,19.3361,19.3606,19.2871,19.2871,50600.0
2013-05-20 13:30:00,23.64,23.65,23.63,23.65,9400.0,19.2953,19.3035,19.2871,19.3035,9400.0
2013-05-20 13:40:00,23.65,23.65,23.55,23.57,39100.0,19.3035,19.3035,19.2218,19.2382,39100.0
2013-05-20 13:50:00,23.58,23.66,23.57,23.61,48800.0,19.2463,19.3116,19.2382,19.2708,48800.0
2013-05-20 14:00:00,23.62,23.63,23.6,23.6,31300.0,19.279,19.2871,19.2626,19.2626,31300.0
2013-05-20 14:10:00,23.6,23.62,23.6,23.62,11100.0,19.2626,19.279,19.2626,19.279,11100.0
2013-05-20 14:20:00,23.62,23.66,23.62,23.64,19700.0,19.279,19.3116,19.279,19.2953,19700.0
2013-05-20 14:30:00,23.65,23.74,23.65,23.7,31600.0,19.3035,19.3769,19.3035,19.3443,31600.0
2013-05-20 14:40:00,23.71,23.72,23.69,23.72,20200.0,19.3524,19.3606,19.3361,19.3606,20200.0
2013-05-20 14:50:00,23.73,23.76,23.7,23.7,23400.0,19.3688,19.3932,19.3443,19.3443,23400.0
2013-05-20 15:00:00,23.71,23.73,23.69,23.72,33300.0,19.3524,19.3688,19.3361,19.3606,33300.0
2013-05-20 15:10:00,23.72,23.75,23.71,23.72,32000.0,19.3606,19.3851,19.3524,19.3606,32000.0
2013-05-20 15:20:00,23.72,23.74,23.7,23.74,45800.0,19.3606,19.3769,19.3443,19.3769,45800.0
2013-05-20 15:30:00,23.75,23.76,23.7,23.72,58500.0,19.3851,19.3932,19.3443,19.3606,58500.0
2013-05-20 15:40:00,23.73,23.76,23.73,23.73,57200.0,19.3688,19.3932,19.3688,19.3688,57200.0
2013-05-20 15:50:00,23.73,23.75,23.66,23.73,92300.0,19.3688,19.3851,19.3116,19.3688,92300.0
2013-05-21 09:30:00,23.73,23.88,23.72,23.78,63600.0,19.3688,19.4912,19.3606,19.4096,63600.0
2013-05-21 09:40:00,23.77,23.8,23.71,23.78,71700.0,19.4014,19.4259,19.3524,19.4096,71700.0
2013-05-21 09:50:00,23.78,23.86,23.76,23.82,41600.0,19.4096,19.4749,19.3932,19.4422,41600.0
2013-05-21 10:00:00,23.81,23.83,23.73,23.75,81200.0,19.4341,19.4504,19.3688,19.3851,81200.0
2013-05-21 10:10:00,23.75,23.75,23.67,23.68,59900.0,19.3851,19.3851,19.3198,19.3279,59900.0
2013-05-21 10:20:00,23.67,23.67,23.55,23.58,61700.0,19.3198,19.3198,19.2218,19.2463,61700.0
2013-05-21 10:30:00,23.58,23.67,23.54,23.65,74200.0,19.2463,19.3198,19.2137,19.3035,74200.0
2013-05-21 10:40:00,23.64,23.69,23.62,23.68,57300.0,19.2953,19.3361,19.279,19.3279,57300.0
2013-05-21 10:50:00,23.69,23.74,23.66,23.74,30200.0,19.3361,19.3769,19.3116,19.3769,30200.0
2013-05-21 11:00:00,23.74,23.75,23.72,23.73,40800.0,19.3769,19.3851,19.3606,19.3688,40800.0
2013-05-21 11:10:00,23.73,23.77,23.72,23.77,33400.0,19.3688,19.4014,19.3606,19.4014,33400.0
2013-05-21 11:20:00,23.77,23.82,23.75,23.8,60300.0,19.4014,19.4422,19.3851,19.4259,60300.0
2013-05-21 11:30:00,23.81,23.9,23.81,23.87,73900.0,19.4341,19.5075,19.4341,19.483,73900.0
2013-05-21 11:40:00,23.87,23.95,23.8,23.95,236200.0,19.483,19.5483,19.4259,19.5483,236200.0
2013-05-21 11:50:00,23.94,24.0,23.92,23.98,91800.0,19.5402,19.5891,19.5238,19.5728,91800.0
2013-05-21 12:00:00,23.98,24.0,23.96,23.96,45200.0,19.5728,19.5891,19.5565,19.5565,45200.0
2013-05-21 12:10:00,23.96,23.98,23.94,23.95,36300.0,19.5565,19.5728,19.5402,19.5483,36300.0
2013-05-21 12:20:00,23.96,23.96,23.92,23.92,23100.0,19.5565,19.5565,19.5238,19.5238,23100.0
2013-05-21 12:30:00,23.93,23.93,23.86,23.86,41700.0,19.532,19.532,19.4749,19.4749,41700.0
2013-05-21 12:40:00,23.86,23.87,23.8,23.82,46100.0,19.4749,19.483,19.4259,19.4422,46100.0
2013-05-21 12:50:00,23.82,23.92,23.81,23.9,57100.0,19.4422,19.5238,19.4341,19.5075,57100.0
2013-05-21 13:00:00,23.9,23.93,23.88,23.89,14800.0,19.5075,19.532,19.4912,19.4993,14800.0
2013-05-21 13:10:00,23.9,23.94,23.88,23.93,12600.0,19.5075,19.5402,19.4912,19.532,12600.0
2013-05-21 13:20:00,23.92,23.92,23.88,23.89,10000.0,19.5238,19.5238,19.4912,19.4993,10000.0
2013-05-21 13:30:00,23.89,23.89,23.87,23.87,10500.0,19.4993,19.4993,19.483,19.483,10500.0
2013-05-21 13:40:00,23.88,23.88,23.86,23.86,8800.0,19.4912,19.4912,19.4749,19.4749,8800.0
2013-05-21 13:50:00,23.86,23.87,23.84,23.85,19900.0,19.4749,19.483,19.4585,19.4667,19900.0
2013-05-21 14:00:00,23.85,23.86,23.84,23.84,20300.0,19.4667,19.4749,19.4585,19.4585,20300.0
2013-05-21 14:10:00,23.84,23.85,23.82,23.83,31200.0,19.4585,19.4667,19.4422,19.4504,31200.0
2013-05-21 14:20:00,23.83,23.85,23.8,23.8,31300.0,19.4504,19.4667,19.4259,19.4259,31300.0
2013-05-21 14:30:00,23.8,23.81,23.79,23.8,24700.0,19.4259,19.4341,19.4177,19.4259,24700.0
2013-05-21 14:40:00,23.8,23.81,23.76,23.78,23400.0,19.4259,19.4341,19.3932,19.4096,23400.0
2013-05-21 14:50:00,23.78,23.8,23.78,23.8,15900.0,19.4096,19.4259,19.4096,19.4259,15900.0
2013-05-21 15:00:00,23.8,23.8,23.77,23.77,33700.0,19.4259,19.4259,19.4014,19.4014,33700.0
2013-05-21 15:10:00,23.78,23.8,23.76,23.79,48800.0,19.4096,19.4259,19.3932,19.4177,48800.0
2013-05-21 15:20:00,23.79,23.8,23.78,23.79,24900.0,19.4177,19.4259,19.4096,19.4177,24900.0
2013-05-21 15:30:00,23.78,23.78,23.75,23.76,48700.0,19.4096,19.4096,19.3851,19.3932,48700.0
2013-05-21 15:40:00,23.76,23.76,23.72,23.74,41600.0,19.3932,19.3932,19.3606,19.3769,41600.0
2013-05-21 15:50:00,23.74,23.74,23.68,23.68,154500.0,19.3769,19.3769,19.3279,19.3279,154500.0
2013-05-22 09:30:00,23.75,23.75,23.51,23.55,98700.0,19.3851,19.3851,19.1892,19.2218,98700.0
2013-05-22 09:40:00,23.55,23.63,23.52,23.61,49800.0,19.2218,19.2871,19.1973,19.2708,49800.0
2013-05-22 09:50:00,23.62,23.71,23.57,23.57,55700.0,19.279,19.3524,19.2382,19.2382,55700.0
2013-05-22 10:00:00,23.58,23.84,23.57,23.79,76200.0,19.2463,19.4585,19.2382,19.4177,76200.0
2013-05-22 10:10:00,23.8,23.89,23.78,23.85,83900.0,19.4259,19.4993,19.4096,19.4667,83900.0
2013-05-22 10:20:00,23.85,23.89,23.8,23.87,60100.0,19.4667,19.4993,19.4259,19.483,60100.0
2013-05-22 10:30:00,23.87,23.88,23.6,23.67,100300.0,19.483,19.4912,19.2626,19.3198,100300.0
2013-05-22 10:40:00,23.67,23.81,23.62,23.67,64900.0,19.3198,19.4341,19.279,19.3198,64900.0
2013-05-22 10:50:00,23.67,23.73,23.65,23.67,62600.0,19.3198,19.3688,19.3035,19.3198,62600.0
2013-05-22 11:00:00,23.67,23.74,23.66,23.71,51700.0,19.3198,19.3769,19.3116,19.3524,51700.0
2013-05-22 11:10:00,23.72,23.8,23.69,23.75,52900.0,19.3606,19.4259,19.3361,19.3851,52900.0
2013-05-22 11:20:00,23.76,23.78,23.71,23.78,26600.0,19.3932,19.4096,19.3524,19.4096,26600.0
2013-05-22 11:30:00,23.79,23.82,23.71,23.73,56300.0,19.4177,19.4422,19.3524,19.3688,56300.0
2013-05-22 11:40:00,23.73,23.82,23.72,23.8,80000.0,19.3688,19.4422,19.3606,19.4259,80000.0
2013-05-22 11:50:00,23.8,23.8,23.74,23.74,20400.0,19.4259,19.4259,19.3769,19.3769,20400.0
2013-05-22 12:00:00,23.75,23.77,23.75,23.77,13400.0,19.3851,19.4014,19.3851,19.4014,13400.0
2013-05-22 12:10:00,23.77,23.77,23.71,23.71,15600.0,19.4014,19.4014,19.3524,19.3524,15600.0
2013-05-22 12:20:00,23.7,23.71,23.62,23.63,33600.0,19.3443,19.3524,19.279,19.2871,33600.0
2013-05-22 12:30:00,23.64,23.68,23.6,23.66,24700.0,19.2953,19.3279,19.2626,19.3116,24700.0
2013-05-22 12:40:00,23.67,23.69,23.65,23.67,11900.0,19.3198,19.3361,19.3035,19.3198,11900.0
2013-05-22 12:50:00,23.68,23.75,23.67,23.74,13500.0,19.3279,19.3851,19.3198,19.3769,13500.0
2013-05-22 13:00:00,23.75,23.75,23.69,23.69,20800.0,19.3851,19.3851,19.3361,19.3361,20800.0
2013-05-22 13:10:00,23.71,23.71,23.64,23.65,27100.0,19.3524,19.3524,19.2953,19.3035,27100.0
2013-05-22 13:20:00,23.65,23.65,23.53,23.55,42200.0,19.3035,19.3035,19.2055,19.2218,42200.0
2013-05-22 13:30:00,23.55,23.58,23.53,23.56,45800.0,19.2218,19.2463,19.2055,19.23,45800.0
2013-05-22 13:40:00,23.58,23.58,23.41,23.44,95400.0,19.2463,19.2463,19.1076,19.1321,95400.0
2013-05-22 13:50:00,23.45,23.45,23.41,23.44,35200.0,19.1402,19.1402,19.1076,19.1321,35200.0
2013-05-22 14:00:00,23.45,23.5,23.22,23.25,146400.0,19.1402,19.181,18.9525,18.977,146400.0
2013-05-22 14:10:00,23.24,23.25,23.06,23.1,148100.0,18.9688,18.977,18.8219,18.8545,148100.0
2013-05-22 14:20:00,23.1,23.24,23.09,23.2,136900.0,18.8545,18.9688,18.8464,18.9362,136900.0
2013-05-22 14:30:00,23.2,23.22,23.13,23.18,63600.0,18.9362,18.9525,18.879,18.9198,63600.0
2013-05-22 14:40:00,23.18,23.21,23.12,23.21,59600.0,18.9198,18.9443,18.8709,18.9443,59600.0
2013-05-22 14:50:00,23.21,23.21,23.17,23.2,43900.0,18.9443,18.9443,18.9117,18.9362,43900.0
2013-05-22 15:00:00,23.2,23.2,23.13,23.17,57300.0,18.9362,18.9362,18.879,18.9117,57300.0
2013-05-22 15:10:00,23.17,23.2,23.12,23.12,52600.0,18.9117,18.9362,18.8709,18.8709,52600.0
2013-05-22 15:20:00,23.12,23.13,22.98,23.01,96100.0,18.8709,18.879,18.7566,18.7811,96100.0
2013-05-22 15:30:00,23.02,23.06,23.0,23.05,52800.0,18.7892,18.8219,18.7729,18.8137,52800.0
2013-05-22 15:40:00,23.04,23.13,23.03,23.13,69900.0,18.8056,18.879,18.7974,18.879,69900.0
2013-05-22 15:50:00,23.13,23.24,23.13,23.22,296400.0,18.879,18.9688,18.879,18.9525,296400.0
2013-05-23 09:30:00,22.71,22.85,22.34,22.73,163300.0,18.5362,18.6505,18.2342,18.5525,163300.0
2013-05-23 09:40:00,22.74,22.86,22.73,22.79,60700.0,18.5607,18.6586,18.5525,18.6015,60700.0
2013-05-23 09:50:00,22.78,22.85,22.61,22.61,71500.0,18.5934,18.6505,18.4546,18.4546,71500.0
2013-05-23 10:00:00,22.62,22.83,22.6,22.83,83600.0,18.4628,18.6342,18.4464,18.6342,83600.0
2013-05-23 10:10:00,22.83,22.85,22.76,22.8,114100.0,18.6342,18.6505,18.577,18.6097,114100.0
2013-05-23 10:20:00,22.8,23.08,22.79,23.0,168900.0,18.6097,18.8382,18.6015,18.7729,168900.0
2013-05-23 10:30:00,23.01,23.03,22.96,22.96,34400.0,18.7811,18.7974,18.7403,18.7403,34400.0
2013-05-23 10:40:00,22.96,22.98,22.87,22.88,72200.0,18.7403,18.7566,18.6668,18.675,72200.0
2013-05-23 10:50:00,22.87,23.0,22.87,22.95,34100.0,18.6668,18.7729,18.6668,18.7321,34100.0
2013-05-23 11:00:00,22.96,23.04,22.94,23.01,101900.0,18.7403,18.8056,18.7239,18.7811,101900.0
2013-05-23 11:10:00,23.01,23.03,22.9,22.95,115000.0,18.7811,18.7974,18.6913,18.7321,115000.0
2013-05-23 11:20:00,22.95,23.07,22.94,23.04,102600.0,18.7321,18.8301,18.7239,18.8056,102600.0
2013-05-23 11:30:00,23.05,23.19,23.05,23.18,54700.0,18.8137,18.928,18.8137,18.9198,54700.0
2013-05-23 11:40:00,23.19,23.21,23.08,23.08,69900.0,18.928,18.9443,18.8382,18.8382,69900.0
2013-05-23 11:50:00,23.08,23.09,23.0,23.03,74000.0,18.8382,18.8464,18.7729,18.7974,74000.0
2013-05-23 12:00:00,23.03,23.12,23.03,23.08,40000.0,18.7974,18.8709,18.7974,18.8382,40000.0
2013-05-23 12:10:00,23.08,23.13,23.06,23.06,38800.0,18.8382,18.879,18.8219,18.8219,38800.0
2013-05-23 12:20:00,23.07,23.08,23.02,23.04,29700.0,18.8301,18.8382,18.7892,18.8056,29700.0
2013-05-23 12:30:00,23.04,23.06,23.02,23.03,33900.0,18.8056,18.8219,18.7892,18.7974,33900.0
2013-05-23 12:40:00,23.03,23.03,22.96,23.01,43100.0,18.7974,18.7974,18.7403,18.7811,43100.0
2013-05-23 12:50:00,23.01,23.06,22.99,23.01,54200.0,18.7811,18.8219,18.7648,18.7811,54200.0
2013-05-23 13:00:00,23.01,23.07,23.0,23.05,36300.0,18.7811,18.8301,18.7729,18.8137,36300.0
2013-05-23 13:10:00,23.05,23.07,23.02,23.02,31400.0,18.8137,18.8301,18.7892,18.7892,31400.0
2013-05-23 13:20:00,23.02,23.06,22.99,23.0,51400.0,18.7892,18.8219,18.7648,18.7729,51400.0
2013-05-23 13:30:00,23.0,23.06,22.98,23.06,87900.0,18.7729,18.8219,18.7566,18.8219,87900.0
2013-05-23 13:40:00,23.06,23.07,23.01,23.02,74600.0,18.8219,18.8301,18.7811,18.7892,74600.0
2013-05-23 13:50:00,23.02,23.1,23.02,23.1,46600.0,18.7892,18.8545,18.7892,18.8545,46600.0
2013-05-23 14:00:00,23.09,23.1,23.05,23.07,68700.0,18.8464,18.8545,18.8137,18.8301,68700.0
2013-05-23 14:10:00,23.07,23.15,23.07,23.13,79200.0,18.8301,18.8953,18.8301,18.879,79200.0
2013-05-23 14:20:00,23.13,23.14,23.08,23.09,87200.0,18.879,18.8872,18.8382,18.8464,87200.0
2013-05-23 14:30:00,23.08,23.12,23.06,23.11,59600.0,18.8382,18.8709,18.8219,18.8627,59600.0
2013-05-23 14:40:00,23.13,23.16,23.06,23.09,73500.0,18.879,18.9035,18.8219,18.8464,73500.0
2013-05-23 14:50:00,23.1,23.13,23.05,23.08,51700.0,18.8545,18.879,18.8137,18.8382,51700.0
2013-05-23 15:00:00,23.08,23.11,23.0,23.07,54800.0,18.8382,18.8627,18.7729,18.8301,54800.0
2013-05-23 15:10:00,23.07,23.11,23.01,23.01,61300.0,18.8301,18.8627,18.7811,18.7811,61300.0
2013-05-23 15:20:00,23.01,23.06,23.0,23.04,52400.0,18.7811,18.8219,18.7729,18.8056,52400.0
2013-05-23 15:30:00,23.05,23.08,23.04,23.08,62500.0,18.8137,18.8382,18.8056,18.8382,62500.0
2013-05-23 15:40:00,23.07,23.09,23.04,23.04,92400.0,18.8301,18.8464,18.8056,18.8056,92400.0
2013-05-23 15:50:00,23.04,23.09,23.01,23.09,284300.0,18.8056,18.8464,18.7811,18.8464,284300.0
2013-05-24 09:30:00,22.92,22.97,22.73,22.77,140600.0,18.7076,18.7484,18.5525,18.5852,140600.0
2013-05-24 09:40:00,22.76,22.8,22.71,22.74,93600.0,18.577,18.6097,18.5362,18.5607,93600.0
2013-05-24 09:50:00,22.75,22.75,22.6,22.63,78200.0,18.5689,18.5689,18.4464,18.4709,78200.0
2013-05-24 10:00:00,22.63,22.66,22.59,22.6,105400.0,18.4709,18.4954,18.4383,18.4464,105400.0
2013-05-24 10:10:00,22.6,22.6,22.5,22.52,93700.0,18.4464,18.4464,18.3648,18.3811,93700.0
2013-05-24 10:20:00,22.52,22.56,22.45,22.55,91500.0,18.3811,18.4138,18.324,18.4056,91500.0
2013-05-24 10:30:00,22.56,22.66,22.56,22.64,53700.0,18.4138,18.4954,18.4138,18.4791,53700.0
2013-05-24 10:40:00,22.64,22.67,22.43,22.43,164800.0,18.4791,18.5036,18.3077,18.3077,164800.0
2013-05-24 10:50:00,22.44,22.53,22.44,22.49,57800.0,18.3158,18.3893,18.3158,18.3566,57800.0
2013-05-24 11:00:00,22.5,22.54,22.42,22.51,95600.0,18.3648,18.3975,18.2995,18.373,95600.0
2013-05-24 11:10:00,22.51,22.53,22.41,22.41,64600.0,18.373,18.3893,18.2914,18.2914,64600.0
2013-05-24 11:20:00,22.42,22.42,22.35,22.36,59100.0,18.2995,18.2995,18.2424,18.2505,59100.0
2013-05-24 11:30:00,22.36,22.42,22.32,22.42,84600.0,18.2505,18.2995,18.2179,18.2995,84600.0
2013-05-24 11:40:00,22.42,22.48,22.42,22.48,22900.0,18.2995,18.3485,18.2995,18.3485,22900.0
2013-05-24 11:50:00,22.47,22.48,22.45,22.45,28500.0,18.3403,18.3485,18.324,18.324,28500.0
2013-05-24 12:00:00,22.45,22.47,22.43,22.45,30000.0,18.324,18.3403,18.3077,18.324,30000.0
2013-05-24 12:10:00,22.45,22.46,22.4,22.42,33000.0,18.324,18.3322,18.2832,18.2995,33000.0
2013-05-24 12:20:00,22.43,22.44,22.39,22.42,40900.0,18.3077,18.3158,18.275,18.2995,40900.0
2013-05-24 12:30:00,22.42,22.43,22.37,22.39,37800.0,18.2995,18.3077,18.2587,18.275,37800.0
2013-05-24 12:40:00,22.38,22.41,22.35,22.4,53700.0,18.2669,18.2914,18.2424,18.2832,53700.0
2013-05-24 12:50:00,22.4,22.44,22.4,22.4,31800.0,18.2832,18.3158,18.2832,18.2832,31800.0
2013-05-24 13:00:00,22.4,22.45,22.4,22.45,33300.0,18.2832,18.324,18.2832,18.324,33300.0
2013-05-24 13:10:00,22.45,22.46,22.41,22.42,63300.0,18.324,18.3322,18.2914,18.2995,63300.0
2013-05-24 13:20:00,22.43,22.48,22.42,22.47,75900.0,18.3077,18.3485,18.2995,18.3403,75900.0
2013-05-24 13:30:00,22.46,22.53,22.46,22.49,75900.0,18.3322,18.3893,18.3322,18.3566,75900.0
2013-05-24 13:40:00,22.49,22.55,22.49,22.53,35500.0,18.3566,18.4056,18.3566,18.3893,35500.0
2013-05-24 13:50:00,22.54,22.57,22.52,22.52,41300.0,18.3975,18.4219,18.3811,18.3811,41300.0
2013-05-24 14:00:00,22.52,22.54,22.5,22.54,78200.0,18.3811,18.3975,18.3648,18.3975,78200.0
2013-05-24 14:10:00,22.54,22.59,22.54,22.58,45300.0,18.3975,18.4383,18.3975,18.4301,45300.0
2013-05-24 14:20:00,22.59,22.6,22.55,22.55,45200.0,18.4383,18.4464,18.4056,18.4056,45200.0
2013-05-24 14:30:00,22.55,22.57,22.52,22.55,27100.0,18.4056,18.4219,18.3811,18.4056,27100.0
2013-05-24 14:40:00,22.55,22.57,22.54,22.55,39200.0,18.4056,18.4219,18.3975,18.4056,39200.0
2013-05-24 14:50:00,22.54,22.57,22.51,22.54,43500.0,18.3975,18.4219,18.373,18.3975,43500.0
2013-05-24 15:00:00,22.54,22.57,22.53,22.56,48500.0,18.3975,18.4219,18.3893,18.4138,48500.0
2013-05-24 15:10:00,22.55,22.58,22.54,22.54,75400.0,18.4056,18.4301,18.3975,18.3975,75400.0
2013-05-24 15:20:00,22.54,22.59,22.54,22.55,59000.0,18.3975,18.4383,18.3975,18.4056,59000.0
2013-05-24 15:30:00,22.55,22.56,22.53,22.54,84200.0,18.4056,18.4138,18.3893,18.3975,84200.0
2013-05-24 15:40:00,22.54,22.56,22.52,22.53,79100.0,18.3975,18.4138,18.3811,18.3893,79100.0
2013-05-24 15:50:00,22.53,22.64,22.53,22.64,215100.0,18.3893,18.4791,18.3893,18.4791,215100.0
2013-05-28 09:30:00,23.0,23.07,22.77,22.77,118200.0,18.7729,18.8301,18.5852,18.5852,118200.0
2013-05-28 09:40:00,22.78,22.9,22.71,22.89,84800.0,18.5934,18.6913,18.5362,18.6831,84800.0
2013-05-28 09:50:00,22.89,23.0,22.82,22.99,89200.0,18.6831,18.7729,18.626,18.7648,89200.0
2013-05-28 10:00:00,23.0,23.02,22.89,22.93,88300.0,18.7729,18.7892,18.6831,18.7158,88300.0
2013-05-28 10:10:00,22.93,22.93,22.87,22.91,32300.0,18.7158,18.7158,18.6668,18.6995,32300.0
2013-05-28 10:20:00,22.92,22.99,22.91,22.99,33300.0,18.7076,18.7648,18.6995,18.7648,33300.0
2013-05-28 10:30:00,22.99,22.99,22.91,22.91,18700.0,18.7648,18.7648,18.6995,18.6995,18700.0
2013-05-28 10:40:00,22.9,22.96,22.87,22.95,29100.0,18.6913,18.7403,18.6668,18.7321,29100.0
2013-05-28 10:50:00,22.94,22.95,22.86,22.91,78700.0,18.7239,18.7321,18.6586,18.6995,78700.0
2013-05-28 11:00:00,22.92,22.95,22.87,22.9,33000.0,18.7076,18.7321,18.6668,18.6913,33000.0
2013-05-28 11:10:00,22.9,22.97,22.88,22.97,149500.0,18.6913,18.7484,18.675,18.7484,149500.0
2013-05-28 11:20:00,22.97,23.05,22.97,23.05,102700.0,18.7484,18.8137,18.7484,18.8137,102700.0
2013-05-28 11:30:00,23.05,23.06,22.98,23.04,27600.0,18.8137,18.8219,18.7566,18.8056,27600.0
2013-05-28 11:40:00,23.04,23.05,22.98,23.01,26600.0,18.8056,18.8137,18.7566,18.7811,26600.0
2013-05-28 11:50:00,23.01,23.04,22.98,23.04,93400.0,18.7811,18.8056,18.7566,18.8056,93400.0
2013-05-28 12:00:00,23.04,23.1,23.03,23.09,39800.0,18.8056,18.8545,18.7974,18.8464,39800.0
2013-05-28 12:10:00,23.1,23.16,23.1,23.13,90300.0,18.8545,18.9035,18.8545,18.879,90300.0
2013-05-28 12:20:00,23.14,23.14,23.11,23.13,32700.0,18.8872,18.8872,18.8627,18.879,32700.0
2013-05-28 12:30:00,23.13,23.13,23.08,23.11,28800.0,18.879,18.879,18.8382,18.8627,28800.0
2013-05-28 12:40:00,23.12,23.12,23.07,23.07,25000.0,18.8709,18.8709,18.8301,18.8301,25000.0
2013-05-28 12:50:00,23.07,23.07,23.0,23.0,93900.0,18.8301,18.8301,18.7729,18.7729,93900.0
2013-05-28 13:00:00,23.01,23.02,22.97,22.98,73200.0,18.7811,18.7892,18.7484,18.7566,73200.0
2013-05-28 13:10:00,22.98,22.99,22.96,22.96,15500.0,18.7566,18.7648,18.7403,18.7403,15500.0
2013-05-28 13:20:00,22.96,22.97,22.91,22.95,38800.0,18.7403,18.7484,18.6995,18.7321,38800.0
2013-05-28 13:30:00,22.96,22.97,22.89,22.92,32400.0,18.7403,18.7484,18.6831,18.7076,32400.0
2013-05-28 13:40:00,22.92,22.92,22.84,22.88,37900.0,18.7076,18.7076,18.6423,18.675,37900.0
2013-05-28 13:50:00,22.88,22.88,22.79,22.82,25400.0,18.675,18.675,18.6015,18.626,25400.0
2013-05-28 14:00:00,22.83,22.85,22.78,22.85,19900.0,18.6342,18.6505,18.5934,18.6505,19900.0
2013-05-28 14:10:00,22.84,22.85,22.77,22.8,89600.0,18.6423,18.6505,18.5852,18.6097,89600.0
2013-05-28 14:20:00,22.8,22.82,22.76,22.8,25700.0,18.6097,18.626,18.577,18.6097,25700.0
2013-05-28 14:30:00,22.8,22.83,22.75,22.76,27800.0,18.6097,18.6342,18.5689,18.577,27800.0
2013-05-28 14:40:00,22.77,22.82,22.77,22.81,43000.0,18.5852,18.626,18.5852,18.6178,43000.0
2013-05-28 14:50:00,22.81,22.86,22.8,22.82,17400.0,18.6178,18.6586,18.6097,18.626,17400.0
2013-05-28 15:00:00,22.82,22.86,22.8,22.83,25600.0,18.626,18.6586,18.6097,18.6342,25600.0
2013-05-28 15:10:00,22.83,22.86,22.8,22.81,34400.0,18.6342,18.6586,18.6097,18.6178,34400.0
2013-05-28 15:20:00,22.83,22.85,22.81,22.84,22200.0,18.6342,18.6505,18.6178,18.6423,22200.0
2013-05-28 15:30:00,22.85,22.93,22.84,22.9,47900.0,18.6505,18.7158,18.6423,18.6913,47900.0
2013-05-28 15:40:00,22.91,22.92,22.9,22.91,22600.0,18.6995,18.7076,18.6913,18.6995,22600.0
2013-05-28 15:50:00,22.91,22.92,22.83,22.86,172000.0,18.6995,18.7076,18.6342,18.6586,172000.0
2013-05-29 09:30:00,22.74,22.74,22.41,22.52,120700.0,18.5607,18.5607,18.2914,18.3811,120700.0
2013-05-29 09:40:00,22.52,22.52,22.43,22.48,77400.0,18.3811,18.3811,18.3077,18.3485,77400.0
2013-05-29 09:50:00,22.47,22.53,22.42,22.45,123400.0,18.3403,18.3893,18.2995,18.324,123400.0
2013-05-29 10:00:00,22.43,22.6,22.42,22.55,91900.0,18.3077,18.4464,18.2995,18.4056,91900.0
2013-05-29 10:10:00,22.55,22.62,22.54,22.59,89500.0,18.4056,18.4628,18.3975,18.4383,89500.0
2013-05-29 10:20:00,22.58,22.6,22.5,22.51,44400.0,18.4301,18.4464,18.3648,18.373,44400.0
2013-05-29 10:30:00,22.51,22.57,22.46,22.55,51100.0,18.373,18.4219,18.3322,18.4056,51100.0
2013-05-29 10:40:00,22.56,22.56,22.46,22.49,63900.0,18.4138,18.4138,18.3322,18.3566,63900.0
2013-05-29 10:50:00,22.49,22.53,22.45,22.46,37500.0,18.3566,18.3893,18.324,18.3322,37500.0
2013-05-29 11:00:00,22.47,22.51,22.45,22.48,57000.0,18.3403,18.373,18.324,18.3485,57000.0
2013-05-29 11:10:00,22.47,22.51,22.42,22.45,73300.0,18.3403,18.373,18.2995,18.324,73300.0
2013-05-29 11:20:00,22.45,22.46,22.43,22.44,63700.0,18.324,18.3322,18.3077,18.3158,63700.0
2013-05-29 11:30:00,22.44,22.46,22.41,22.42,83200.0,18.3158,18.3322,18.2914,18.2995,83200.0
2013-05-29 11:40:00,22.43,22.46,22.41,22.46,60000.0,18.3077,18.3322,18.2914,18.3322,60000.0
2013-05-29 11:50:00,22.46,22.48,22.44,22.47,38200.0,18.3322,18.3485,18.3158,18.3403,38200.0
2013-05-29 12:00:00,22.48,22.52,22.47,22.52,39400.0,18.3485,18.3811,18.3403,18.3811,39400.0
2013-05-29 12:10:00,22.51,22.55,22.49,22.52,69900.0,18.373,18.4056,18.3566,18.3811,69900.0
2013-05-29 12:20:00,22.51,22.59,22.5,22.59,35400.0,18.373,18.4383,18.3648,18.4383,35400.0
2013-05-29 12:30:00,22.59,22.59,22.55,22.57,28100.0,18.4383,18.4383,18.4056,18.4219,28100.0
2013-05-29 12:40:00,22.57,22.59,22.52,22.54,27500.0,18.4219,18.4383,18.3811,18.3975,27500.0
2013-05-29 12:50:00,22.54,22.59,22.5,22.58,35300.0,18.3975,18.4383,18.3648,18.4301,35300.0
2013-05-29 13:00:00,22.59,22.67,22.59,22.66,49600.0,18.4383,18.5036,18.4383,18.4954,49600.0
2013-05-29 13:10:00,22.65,22.65,22.6,22.61,30400.0,18.4872,18.4872,18.4464,18.4546,30400.0
2013-05-29 13:20:00,22.61,22.67,22.6,22.67,24700.0,18.4546,18.5036,18.4464,18.5036,24700.0
2013-05-29 13:30:00,22.66,22.72,22.64,22.72,33900.0,18.4954,18.5444,18.4791,18.5444,33900.0
2013-05-29 13:40:00,22.72,22.72,22.66,22.66,42200.0,18.5444,18.5444,18.4954,18.4954,42200.0
2013-05-29 13:50:00,22.67,22.73,22.64,22.71,37800.0,18.5036,18.5525,18.4791,18.5362,37800.0
2013-05-29 14:00:00,22.71,22.76,22.69,22.73,32300.0,18.5362,18.577,18.5199,18.5525,32300.0
2013-05-29 14:10:00,22.73,22.75,22.71,22.72,26300.0,18.5525,18.5689,18.5362,18.5444,26300.0
2013-05-29 14:20:00,22.72,22.74,22.7,22.7,26300.0,18.5444,18.5607,18.5281,18.5281,26300.0
2013-05-29 14:30:00,22.7,22.71,22.67,22.69,24300.0,18.5281,18.5362,18.5036,18.5199,24300.0
2013-05-29 14:40:00,22.68,22.72,22.67,22.67,34000.0,18.5117,18.5444,18.5036,18.5036,34000.0
2013-05-29 14:50:00,22.67,22.68,22.62,22.64,36300.0,18.5036,18.5117,18.4628,18.4791,36300.0
2013-05-29 15:00:00,22.63,22.67,22.63,22.66,44500.0,18.4709,18.5036,18.4709,18.4954,44500.0
2013-05-29 15:10:00,22.66,22.68,22.65,22.67,42600.0,18.4954,18.5117,18.4872,18.5036,42600.0
2013-05-29 15:20:00,22.67,22.68,22.65,22.67,45100.0,18.5036,18.5117,18.4872,18.5036,45100.0
2013-05-29 15:30:00,22.67,22.69,22.63,22.64,77300.0,18.5036,18.5199,18.4709,18.4791,77300.0
2013-05-29 15:40:00,22.64,22.64,22.58,22.61,240900.0,18.4791,18.4791,18.4301,18.4546,240900.0
2013-05-29 15:50:00,22.6,22.61,22.55,22.58,219100.0,18.4464,18.4546,18.4056,18.4301,219100.0
2013-05-30 09:30:00,22.94,23.09,22.83,22.95,187300.0,18.7239,18.8464,18.6342,18.7321,187300.0
2013-05-30 09:40:00,22.97,23.08,22.95,23.03,151800.0,18.7484,18.8382,18.7321,18.7974,151800.0
2013-05-30 09:50:00,23.04,23.07,22.97,23.02,62100.0,18.8056,18.8301,18.7484,18.7892,62100.0
2013-05-30 10:00:00,23.01,23.05,22.94,22.98,77000.0,18.7811,18.8137,18.7239,18.7566,77000.0
2013-05-30 10:10:00,22.98,23.03,22.94,22.95,98100.0,18.7566,18.7974,18.7239,18.7321,98100.0
2013-05-30 10:20:00,22.96,23.06,22.95,23.05,101000.0,18.7403,18.8219,18.7321,18.8137,101000.0
2013-05-30 10:30:00,23.05,23.14,23.03,23.13,103100.0,18.8137,18.8872,18.7974,18.879,103100.0
2013-05-30 10:40:00,23.13,23.25,23.1,23.24,120200.0,18.879,18.977,18.8545,18.9688,120200.0
2013-05-30 10:50:00,23.24,23.35,23.19,23.35,299100.0,18.9688,19.0586,18.928,19.0586,299100.0
2013-05-30 11:00:00,23.35,23.4,23.3,23.39,232100.0,19.0586,19.0994,19.0178,19.0912,232100.0
2013-05-30 11:10:00,23.38,23.4,23.25,23.3,316500.0,19.0831,19.0994,18.977,19.0178,316500.0
2013-05-30 11:20:00,23.3,23.33,23.26,23.29,68600.0,19.0178,19.0423,18.9851,19.0096,68600.0
2013-05-30 11:30:00,23.3,23.34,23.27,23.3,75100.0,19.0178,19.0504,18.9933,19.0178,75100.0
2013-05-30 11:40:00,23.3,23.4,23.3,23.38,116700.0,19.0178,19.0994,19.0178,19.0831,116700.0
2013-05-30 11:50:00,23.38,23.43,23.38,23.4,91100.0,19.0831,19.1239,19.0831,19.0994,91100.0
2013-05-30 12:00:00,23.4,23.45,23.39,23.41,63500.0,19.0994,19.1402,19.0912,19.1076,63500.0
2013-05-30 12:10:00,23.4,23.45,23.39,23.43,55600.0,19.0994,19.1402,19.0912,19.1239,55600.0
2013-05-30 12:20:00,23.43,23.45,23.42,23.42,22100.0,19.1239,19.1402,19.1157,19.1157,22100.0
2013-05-30 12:30:00,23.42,23.43,23.4,23.4,58300.0,19.1157,19.1239,19.0994,19.0994,58300.0
2013-05-30 12:40:00,23.4,23.45,23.4,23.45,26900.0,19.0994,19.1402,19.0994,19.1402,26900.0
2013-05-30 12:50:00,23.44,23.45,23.41,23.44,17200.0,19.1321,19.1402,19.1076,19.1321,17200.0
2013-05-30 13:00:00,23.44,23.44,23.42,23.42,57700.0,19.1321,19.1321,19.1157,19.1157,57700.0
2013-05-30 13:10:00,23.42,23.46,23.41,23.46,66800.0,19.1157,19.1484,19.1076,19.1484,66800.0
2013-05-30 13:20:00,23.46,23.52,23.46,23.52,112200.0,19.1484,19.1973,19.1484,19.1973,112200.0
2013-05-30 13:30:00,23.52,23.68,23.52,23.65,150300.0,19.1973,19.3279,19.1973,19.3035,150300.0
2013-05-30 13:40:00,23.65,23.7,23.62,23.68,105200.0,19.3035,19.3443,19.279,19.3279,105200.0
2013-05-30 13:50:00,23.69,23.71,23.67,23.69,119900.0,19.3361,19.3524,19.3198,19.3361,119900.0
2013-05-30 14:00:00,23.68,23.73,23.68,23.69,74400.0,19.3279,19.3688,19.3279,19.3361,74400.0
2013-05-30 14:10:00,23.7,23.7,23.63,23.64,106600.0,19.3443,19.3443,19.2871,19.2953,106600.0
2013-05-30 14:20:00,23.65,23.66,23.61,23.61,75500.0,19.3035,19.3116,19.2708,19.2708,75500.0
2013-05-30 14:30:00,23.63,23.64,23.58,23.6,62400.0,19.2871,19.2953,19.2463,19.2626,62400.0
2013-05-30 14:40:00,23.61,23.71,23.61,23.71,120300.0,19.2708,19.3524,19.2708,19.3524,120300.0
2013-05-30 14:50:00,23.71,23.71,23.68,23.68,61000.0,19.3524,19.3524,19.3279,19.3279,61000.0
2013-05-30 15:00:00,23.68,23.71,23.67,23.7,71400.0,19.3279,19.3524,19.3198,19.3443,71400.0
2013-05-30 15:10:00,23.71,23.72,23.7,23.71,66200.0,19.3524,19.3606,19.3443,19.3524,66200.0
2013-05-30 15:20:00,23.71,23.72,23.63,23.64,114800.0,19.3524,19.3606,19.2871,19.2953,114800.0
2013-05-30 15:30:00,23.64,23.67,23.6,23.67,240600.0,19.2953,19.3198,19.2626,19.3198,240600.0
2013-05-30 15:40:00,23.67,23.71,23.66,23.71,246300.0,19.3198,19.3524,19.3116,19.3524,246300.0
2013-05-30 15:50:00,23.7,23.71,23.6,23.64,498100.0,19.3443,19.3524,19.2626,19.2953,498100.0
2013-05-31 09:30:00,23.62,23.99,23.51,23.96,187800.0,19.279,19.581,19.1892,19.5565,187800.0
2013-05-31 09:40:00,23.96,24.23,23.94,24.22,301200.0,19.5565,19.7769,19.5402,19.7687,301200.0
2013-05-31 09:50:00,24.22,24.23,23.85,24.15,205300.0,19.7687,19.7769,19.4667,19.7116,205300.0
2013-05-31 10:00:00,24.14,24.17,23.95,23.97,115300.0,19.7034,19.7279,19.5483,19.5646,115300.0
2013-05-31 10:10:00,23.97,24.09,23.95,24.02,106200.0,19.5646,19.6626,19.5483,19.6055,106200.0
2013-05-31 10:20:00,24.01,24.04,23.98,24.02,61500.0,19.5973,19.6218,19.5728,19.6055,61500.0
2013-05-31 10:30:00,24.02,24.15,24.01,24.14,183600.0,19.6055,19.7116,19.5973,19.7034,183600.0
2013-05-31 10:40:00,24.15,24.16,24.08,24.11,79500.0,19.7116,19.7197,19.6544,19.6789,79500.0
2013-05-31 10:50:00,24.11,24.17,24.08,24.16,117100.0,19.6789,19.7279,19.6544,19.7197,117100.0
2013-05-31 11:00:00,24.17,24.36,24.16,24.36,262400.0,19.7279,19.883,19.7197,19.883,262400.0
2013-05-31 11:10:00,24.36,24.54,24.36,24.51,464300.0,19.883,20.0299,19.883,20.0054,464300.0
2013-05-31 11:20:00,24.5,24.58,24.41,24.56,272600.0,19.9972,20.0625,19.9238,20.0462,272600.0
2013-05-31 11:30:00,24.55,24.55,24.46,24.53,240500.0,20.038,20.038,19.9646,20.0217,240500.0
2013-05-31 11:40:00,24.52,24.58,24.52,24.55,214100.0,20.0136,20.0625,20.0136,20.038,214100.0
2013-05-31 11:50:00,24.55,24.58,24.44,24.46,325400.0,20.038,20.0625,19.9483,19.9646,325400.0
2013-05-31 12:00:00,24.46,24.5,24.45,24.49,88400.0,19.9646,19.9972,19.9564,19.9891,88400.0
2013-05-31 12:10:00,24.49,24.49,24.36,24.37,138100.0,19.9891,19.9891,19.883,19.8911,138100.0
2013-05-31 12:20:00,24.36,24.37,24.32,24.32,167700.0,19.883,19.8911,19.8503,19.8503,167700.0
2013-05-31 12:30:00,24.32,24.35,24.29,24.34,121300.0,19.8503,19.8748,19.8258,19.8666,121300.0
2013-05-31 12:40:00,24.33,24.33,24.3,24.3,43500.0,19.8585,19.8585,19.834,19.834,43500.0
2013-05-31 12:50:00,24.3,24.32,24.29,24.29,86900.0,19.834,19.8503,19.8258,19.8258,86900.0
2013-05-31 13:00:00,24.29,24.32,24.24,24.32,113500.0,19.8258,19.8503,19.785,19.8503,113500.0
2013-05-31 13:10:00,24.31,24.32,24.26,24.28,97700.0,19.8422,19.8503,19.8013,19.8177,97700.0
2013-05-31 13:20:00,24.28,24.31,24.28,24.3,86800.0,19.8177,19.8422,19.8177,19.834,86800.0
2013-05-31 13:30:00,24.29,24.34,24.29,24.34,120100.0,19.8258,19.8666,19.8258,19.8666,120100.0
2013-05-31 13:40:00,24.34,24.38,24.33,24.36,84000.0,19.8666,19.8993,19.8585,19.883,84000.0
2013-05-31 13:50:00,24.36,24.37,24.26,24.29,110400.0,19.883,19.8911,19.8013,19.8258,110400.0
2013-05-31 14:00:00,24.29,24.31,24.26,24.27,62600.0,19.8258,19.8422,19.8013,19.8095,62600.0
2013-05-31 14:10:00,24.27,24.27,24.15,24.21,80300.0,19.8095,19.8095,19.7116,19.7605,80300.0
2013-05-31 14:20:00,24.21,24.22,24.18,24.21,71400.0,19.7605,19.7687,19.736,19.7605,71400.0
2013-05-31 14:30:00,24.21,24.21,24.15,24.15,98700.0,19.7605,19.7605,19.7116,19.7116,98700.0
2013-05-31 14:40:00,24.15,24.15,24.05,24.05,86600.0,19.7116,19.7116,19.6299,19.6299,86600.0
2013-05-31 14:50:00,24.06,24.06,24.01,24.02,66700.0,19.6381,19.6381,19.5973,19.6055,66700.0
2013-05-31 15:00:00,24.02,24.03,24.0,24.01,117900.0,19.6055,19.6136,19.5891,19.5973,117900.0
2013-05-31 15:10:00,24.02,24.03,24.01,24.02,78100.0,19.6055,19.6136,19.5973,19.6055,78100.0
2013-05-31 15:20:00,24.01,24.07,24.0,24.04,135000.0,19.5973,19.6463,19.5891,19.6218,135000.0
2013-05-31 15:30:00,24.03,24.03,23.94,24.01,155200.0,19.6136,19.6136,19.5402,19.5973,155200.0
2013-05-31 15:40:00,24.01,24.04,24.0,24.02,93400.0,19.5973,19.6218,19.5891,19.6055,93400.0
2013-05-31 15:50:00,24.02,24.02,23.86,23.87,293400.0,19.6055,19.6055,19.4749,19.483,293400.0
2013-06-03 09:30:00,24.04,24.04,23.9,23.98,110600.0,19.6218,19.6218,19.5075,19.5728,110600.0
2013-06-03 09:40:00,23.99,24.01,23.81,23.84,80300.0,19.581,19.5973,19.4341,19.4585,80300.0
2013-06-03 09:50:00,23.85,24.15,23.85,24.03,163700.0,19.4667,19.7116,19.4667,19.6136,163700.0
2013-06-03 10:00:00,24.03,24.06,23.85,23.99,145700.0,19.6136,19.6381,19.4667,19.581,145700.0
2013-06-03 10:10:00,24.0,24.02,23.95,23.98,125100.0,19.5891,19.6055,19.5483,19.5728,125100.0
2013-06-03 10:20:00,24.0,24.03,23.86,23.86,104500.0,19.5891,19.6136,19.4749,19.4749,104500.0
2013-06-03 10:30:00,23.87,23.87,23.75,23.84,93000.0,19.483,19.483,19.3851,19.4585,93000.0
2013-06-03 10:40:00,23.84,23.84,23.74,23.8,88200.0,19.4585,19.4585,19.3769,19.4259,88200.0
2013-06-03 10:50:00,23.8,23.84,23.74,23.75,52500.0,19.4259,19.4585,19.3769,19.3851,52500.0
2013-06-03 11:00:00,23.76,23.76,23.69,23.7,58100.0,19.3932,19.3932,19.3361,19.3443,58100.0
2013-06-03 11:10:00,23.71,23.71,23.57,23.63,91100.0,19.3524,19.3524,19.2382,19.2871,91100.0
2013-06-03 11:20:00,23.63,23.63,23.52,23.53,75200.0,19.2871,19.2871,19.1973,19.2055,75200.0
2013-06-03 11:30:00,23.52,23.55,23.47,23.49,99400.0,19.1973,19.2218,19.1565,19.1729,99400.0
2013-06-03 11:40:00,23.49,23.65,23.47,23.63,61500.0,19.1729,19.3035,19.1565,19.2871,61500.0
2013-06-03 11:50:00,23.64,23.67,23.61,23.64,38900.0,19.2953,19.3198,19.2708,19.2953,38900.0
2013-06-03 12:00:00,23.64,23.67,23.57,23.63,44700.0,19.2953,19.3198,19.2382,19.2871,44700.0
2013-06-03 12:10:00,23.62,23.67,23.6,23.62,27300.0,19.279,19.3198,19.2626,19.279,27300.0
2013-06-03 12:20:00,23.62,23.63,23.57,23.63,56300.0,19.279,19.2871,19.2382,19.2871,56300.0
2013-06-03 12:30:00,23.63,23.63,23.59,23.6,54600.0,19.2871,19.2871,19.2545,19.2626,54600.0
2013-06-03 12:40:00,23.6,23.72,23.6,23.71,53700.0,19.2626,19.3606,19.2626,19.3524,53700.0
2013-06-03 12:50:00,23.71,23.71,23.67,23.67,29700.0,19.3524,19.3524,19.3198,19.3198,29700.0
2013-06-03 13:00:00,23.67,23.68,23.6,23.6,56500.0,19.3198,19.3279,19.2626,19.2626,56500.0
2013-06-03 13:10:00,23.6,23.6,23.53,23.54,56500.0,19.2626,19.2626,19.2055,19.2137,56500.0
2013-06-03 13:20:00,23.55,23.58,23.52,23.58,51100.0,19.2218,19.2463,19.1973,19.2463,51100.0
2013-06-03 13:30:00,23.58,23.6,23.55,23.57,41300.0,19.2463,19.2626,19.2218,19.2382,41300.0
2013-06-03 13:40:00,23.56,23.59,23.55,23.59,30000.0,19.23,19.2545,19.2218,19.2545,30000.0
2013-06-03 13:50:00,23.59,23.66,23.55,23.56,67700.0,19.2545,19.3116,19.2218,19.23,67700.0
2013-06-03 14:00:00,23.56,23.59,23.5,23.57,72700.0,19.23,19.2545,19.181,19.2382,72700.0
2013-06-03 14:10:00,23.57,23.59,23.55,23.55,29000.0,19.2382,19.2545,19.2218,19.2218,29000.0
2013-06-03 14:20:00,23.55,23.55,23.51,23.51,34900.0,19.2218,19.2218,19.1892,19.1892,34900.0
2013-06-03 14:30:00,23.51,23.51,23.38,23.45,136900.0,19.1892,19.1892,19.0831,19.1402,136900.0
2013-06-03 14:40:00,23.45,23.5,23.41,23.42,69700.0,19.1402,19.181,19.1076,19.1157,69700.0
2013-06-03 14:50:00,23.42,23.48,23.42,23.48,63900.0,19.1157,19.1647,19.1157,19.1647,63900.0
2013-06-03 15:00:00,23.48,23.52,23.46,23.49,64800.0,19.1647,19.1973,19.1484,19.1729,64800.0
2013-06-03 15:10:00,23.48,23.52,23.48,23.49,78400.0,19.1647,19.1973,19.1647,19.1729,78400.0
2013-06-03 15:20:00,23.5,23.59,23.5,23.53,106900.0,19.181,19.2545,19.181,19.2055,106900.0
2013-06-03 15:30:00,23.52,23.58,23.51,23.54,152800.0,19.1973,19.2463,19.1892,19.2137,152800.0
2013-06-03 15:40:00,23.54,23.65,23.53,23.64,82900.0,19.2137,19.3035,19.2055,19.2953,82900.0
2013-06-03 15:50:00,23.64,23.64,23.56,23.58,267600.0,19.2953,19.2953,19.23,19.2463,267600.0
2013-06-04 09:30:00,23.54,23.84,23.45,23.71,62000.0,19.2137,19.4585,19.1402,19.3524,62000.0
2013-06-04 09:40:00,23.71,23.83,23.66,23.69,42500.0,19.3524,19.4504,19.3116,19.3361,42500.0
2013-06-04 09:50:00,23.67,23.76,23.64,23.72,116400.0,19.3198,19.3932,19.2953,19.3606,116400.0
2013-06-04 10:00:00,23.71,23.76,23.7,23.76,87600.0,19.3524,19.3932,19.3443,19.3932,87600.0
2013-06-04 10:10:00,23.76,23.87,23.73,23.83,113600.0,19.3932,19.483,19.3688,19.4504,113600.0
2013-06-04 10:20:00,23.83,23.88,23.8,23.81,93100.0,19.4504,19.4912,19.4259,19.4341,93100.0
2013-06-04 10:30:00,23.81,23.99,23.81,23.98,89500.0,19.4341,19.581,19.4341,19.5728,89500.0
2013-06-04 10:40:00,23.98,24.01,23.87,23.88,77900.0,19.5728,19.5973,19.483,19.4912,77900.0
2013-06-04 10:50:00,23.89,23.9,23.71,23.77,106800.0,19.4993,19.5075,19.3524,19.4014,106800.0
2013-06-04 11:00:00,23.77,23.83,23.75,23.83,49300.0,19.4014,19.4504,19.3851,19.4504,49300.0
2013-06-04 11:10:00,23.83,23.92,23.77,23.91,102600.0,19.4504,19.5238,19.4014,19.5157,102600.0
2013-06-04 11:20:00,23.91,23.92,23.88,23.9,43100.0,19.5157,19.5238,19.4912,19.5075,43100.0
2013-06-04 11:30:00,23.89,23.89,23.83,23.86,27000.0,19.4993,19.4993,19.4504,19.4749,27000.0
2013-06-04 11:40:00,23.86,23.96,23.86,23.88,39800.0,19.4749,19.5565,19.4749,19.4912,39800.0
2013-06-04 11:50:00,23.89,23.93,23.88,23.91,30400.0,19.4993,19.532,19.4912,19.5157,30400.0
2013-06-04 12:00:00,23.91,23.92,23.76,23.77,51200.0,19.5157,19.5238,19.3932,19.4014,51200.0
2013-06-04 12:10:00,23.78,23.81,23.71,23.73,45800.0,19.4096,19.4341,19.3524,19.3688,45800.0
2013-06-04 12:20:00,23.72,23.74,23.64,23.64,29800.0,19.3606,19.3769,19.2953,19.2953,29800.0
2013-06-04 12:30:00,23.64,23.71,23.6,23.7,74700.0,19.2953,19.3524,19.2626,19.3443,74700.0
2013-06-04 12:40:00,23.71,23.78,23.69,23.71,91700.0,19.3524,19.4096,19.3361,19.3524,91700.0
2013-06-04 12:50:00,23.71,23.72,23.64,23.72,49700.0,19.3524,19.3606,19.2953,19.3606,49700.0
2013-06-04 13:00:00,23.73,23.79,23.71,23.78,29300.0,19.3688,19.4177,19.3524,19.4096,29300.0
2013-06-04 13:10:00,23.78,23.86,23.77,23.86,39500.0,19.4096,19.4749,19.4014,19.4749,39500.0
2013-06-04 13:20:00,23.86,23.87,23.69,23.7,70200.0,19.4749,19.483,19.3361,19.3443,70200.0
2013-06-04 13:30:00,23.69,23.7,23.63,23.69,80700.0,19.3361,19.3443,19.2871,19.3361,80700.0
2013-06-04 13:40:00,23.69,23.7,23.54,23.54,55200.0,19.3361,19.3443,19.2137,19.2137,55200.0
2013-06-04 13:50:00,23.54,23.56,23.53,23.53,39100.0,19.2137,19.23,19.2055,19.2055,39100.0
2013-06-04 14:00:00,23.52,23.52,23.34,23.36,94700.0,19.1973,19.1973,19.0504,19.0668,94700.0
2013-06-04 14:10:00,23.35,23.39,23.28,23.39,95000.0,19.0586,19.0912,19.0015,19.0912,95000.0
2013-06-04 14:20:00,23.39,23.47,23.38,23.46,103600.0,19.0912,19.1565,19.0831,19.1484,103600.0
2013-06-04 14:30:00,23.47,23.53,23.47,23.5,92000.0,19.1565,19.2055,19.1565,19.181,92000.0
2013-06-04 14:40:00,23.5,23.57,23.5,23.55,52600.0,19.181,19.2382,19.181,19.2218,52600.0
2013-06-04 14:50:00,23.55,23.58,23.49,23.53,53600.0,19.2218,19.2463,19.1729,19.2055,53600.0
2013-06-04 15:00:00,23.53,23.55,23.51,23.51,95500.0,19.2055,19.2218,19.1892,19.1892,95500.0
2013-06-04 15:10:00,23.51,23.53,23.43,23.46,82800.0,19.1892,19.2055,19.1239,19.1484,82800.0
2013-06-04 15:20:00,23.46,23.53,23.44,23.52,139400.0,19.1484,19.2055,19.1321,19.1973,139400.0
2013-06-04 15:30:00,23.51,23.65,23.5,23.63,122700.0,19.1892,19.3035,19.181,19.2871,122700.0
2013-06-04 15:40:00,23.64,23.67,23.59,23.59,82800.0,19.2953,19.3198,19.2545,19.2545,82800.0
2013-06-04 15:50:00,23.59,23.61,23.52,23.6,230600.0,19.2545,19.2708,19.1973,19.2626,230600.0
2013-06-05 09:30:00,23.44,23.52,23.32,23.33,178400.0,19.1321,19.1973,19.0341,19.0423,178400.0
2013-06-05 09:40:00,23.33,23.4,23.22,23.36,162500.0,19.0423,19.0994,18.9525,19.0668,162500.0
2013-06-05 09:50:00,23.36,23.55,23.36,23.38,154700.0,19.0668,19.2218,19.0668,19.0831,154700.0
2013-06-05 10:00:00,23.41,23.49,23.34,23.36,65700.0,19.1076,19.1729,19.0504,19.0668,65700.0
2013-06-05 10:10:00,23.36,23.39,23.2,23.2,97600.0,19.0668,19.0912,18.9362,18.9362,97600.0
2013-06-05 10:20:00,23.2,23.24,23.14,23.23,112200.0,18.9362,18.9688,18.8872,18.9606,112200.0
2013-06-05 10:30:00,23.22,23.24,23.11,23.12,71300.0,18.9525,18.9688,18.8627,18.8709,71300.0
2013-06-05 10:40:00,23.11,23.23,23.11,23.13,75700.0,18.8627,18.9606,18.8627,18.879,75700.0
2013-06-05 10:50:00,23.12,23.13,23.0,23.07,113600.0,18.8709,18.879,18.7729,18.8301,113600.0
2013-06-05 11:00:00,23.07,23.07,22.93,22.94,132600.0,18.8301,18.8301,18.7158,18.7239,132600.0
2013-06-05 11:10:00,22.94,23.06,22.93,23.01,55400.0,18.7239,18.8219,18.7158,18.7811,55400.0
2013-06-05 11:20:00,23.01,23.1,23.0,23.1,62800.0,18.7811,18.8545,18.7729,18.8545,62800.0
2013-06-05 11:30:00,23.07,23.1,23.03,23.1,27100.0,18.8301,18.8545,18.7974,18.8545,27100.0
2013-06-05 11:40:00,23.11,23.11,23.07,23.09,46600.0,18.8627,18.8627,18.8301,18.8464,46600.0
2013-06-05 11:50:00,23.09,23.12,23.06,23.06,34400.0,18.8464,18.8709,18.8219,18.8219,34400.0
2013-06-05 12:00:00,23.07,23.13,23.03,23.13,110000.0,18.8301,18.879,18.7974,18.879,110000.0
2013-06-05 12:10:00,23.13,23.16,23.08,23.1,49700.0,18.879,18.9035,18.8382,18.8545,49700.0
2013-06-05 12:20:00,23.1,23.16,23.1,23.15,43900.0,18.8545,18.9035,18.8545,18.8953,43900.0
2013-06-05 12:30:00,23.14,23.19,23.09,23.12,59200.0,18.8872,18.928,18.8464,18.8709,59200.0
2013-06-05 12:40:00,23.13,23.16,23.08,23.1,124600.0,18.879,18.9035,18.8382,18.8545,124600.0
2013-06-05 12:50:00,23.1,23.15,23.08,23.14,79500.0,18.8545,18.8953,18.8382,18.8872,79500.0
2013-06-05 13:00:00,23.13,23.21,23.1,23.2,79100.0,18.879,18.9443,18.8545,18.9362,79100.0
2013-06-05 13:10:00,23.2,23.23,23.18,23.2,55500.0,18.9362,18.9606,18.9198,18.9362,55500.0
2013-06-05 13:20:00,23.21,23.23,23.17,23.19,40700.0,18.9443,18.9606,18.9117,18.928,40700.0
2013-06-05 13:30:00,23.19,23.21,23.18,23.21,22500.0,18.928,18.9443,18.9198,18.9443,22500.0
2013-06-05 13:40:00,23.21,23.26,23.2,23.24,64200.0,18.9443,18.9851,18.9362,18.9688,64200.0
2013-06-05 13:50:00,23.23,23.24,23.19,23.22,62100.0,18.9606,18.9688,18.928,18.9525,62100.0
2013-06-05 14:00:00,23.22,23.26,23.21,23.25,63000.0,18.9525,18.9851,18.9443,18.977,63000.0
2013-06-05 14:10:00,23.24,23.27,23.24,23.24,72400.0,18.9688,18.9933,18.9688,18.9688,72400.0
2013-06-05 14:20:00,23.25,23.25,23.2,23.2,74900.0,18.977,18.977,18.9362,18.9362,74900.0
2013-06-05 14:30:00,23.2,23.27,23.19,23.27,167900.0,18.9362,18.9933,18.928,18.9933,167900.0
2013-06-05 14:40:00,23.26,23.28,23.24,23.26,26700.0,18.9851,19.0015,18.9688,18.9851,26700.0
2013-06-05 14:50:00,23.27,23.29,23.22,23.23,64100.0,18.9933,19.0096,18.9525,18.9606,64100.0
2013-06-05 15:00:00,23.23,23.24,23.17,23.2,73000.0,18.9606,18.9688,18.9117,18.9362,73000.0
2013-06-05 15:10:00,23.19,23.28,23.18,23.22,57800.0,18.928,19.0015,18.9198,18.9525,57800.0
2013-06-05 15:20:00,23.22,23.29,23.19,23.27,107200.0,18.9525,19.0096,18.928,18.9933,107200.0
2013-06-05 15:30:00,23.27,23.3,23.25,23.26,147700.0,18.9933,19.0178,18.977,18.9851,147700.0
2013-06-05 15:40:00,23.26,23.28,23.24,23.25,99700.0,18.9851,19.0015,18.9688,18.977,99700.0
2013-06-05 15:50:00,23.25,23.26,23.12,23.13,316000.0,18.977,18.9851,18.8709,18.879,316000.0
2013-06-06 09:30:00,23.23,23.29,22.94,23.01,177600.0,18.9606,19.0096,18.7239,18.7811,177600.0
2013-06-06 09:40:00,23.02,23.2,22.98,23.02,211300.0,18.7892,18.9362,18.7566,18.7892,211300.0
2013-06-06 09:50:00,23.02,23.02,22.84,22.94,131700.0,18.7892,18.7892,18.6423,18.7239,131700.0
2013-06-06 10:00:00,22.95,23.01,22.91,22.99,90400.0,18.7321,18.7811,18.6995,18.7648,90400.0
2013-06-06 10:10:00,22.98,22.98,22.91,22.92,57800.0,18.7566,18.7566,18.6995,18.7076,57800.0
2013-06-06 10:20:00,22.92,22.97,22.9,22.94,285600.0,18.7076,18.7484,18.6913,18.7239,285600.0
2013-06-06 10:30:00,22.94,22.94,22.8,22.83,51300.0,18.7239,18.7239,18.6097,18.6342,51300.0
2013-06-06 10:40:00,22.83,22.85,22.7,22.73,132500.0,18.6342,18.6505,18.5281,18.5525,132500.0
2013-06-06 10:50:00,22.73,22.76,22.7,22.76,125100.0,18.5525,18.577,18.5281,18.577,125100.0
2013-06-06 11:00:00,22.76,22.76,22.64,22.65,157900.0,18.577,18.577,18.4791,18.4872,157900.0
2013-06-06 11:10:00,22.65,22.68,22.58,22.59,217800.0,18.4872,18.5117,18.4301,18.4383,217800.0
2013-06-06 11:20:00,22.6,22.6,22.45,22.5,138600.0,18.4464,18.4464,18.324,18.3648,138600.0
2013-06-06 11:30:00,22.49,22.54,22.48,22.54,90300.0,18.3566,18.3975,18.3485,18.3975,90300.0
2013-06-06 11:40:00,22.54,22.55,22.43,22.43,65700.0,18.3975,18.4056,18.3077,18.3077,65700.0
2013-06-06 11:50:00,22.43,22.43,22.16,22.23,142300.0,18.3077,18.3077,18.0873,18.1444,142300.0
2013-06-06 12:00:00,22.23,22.32,22.23,22.28,88500.0,18.1444,18.2179,18.1444,18.1852,88500.0
2013-06-06 12:10:00,22.27,22.32,22.24,22.29,123700.0,18.1771,18.2179,18.1526,18.1934,123700.0
2013-06-06 12:20:00,22.29,22.3,22.02,22.08,218600.0,18.1934,18.2016,17.973,18.022,218600.0
2013-06-06 12:30:00,22.08,22.18,22.07,22.15,118100.0,18.022,18.1036,18.0138,18.0791,118100.0
2013-06-06 12:40:00,22.15,22.16,22.02,22.03,161900.0,18.0791,18.0873,17.973,17.9812,161900.0
2013-06-06 12:50:00,22.04,22.05,21.96,21.96,205100.0,17.9894,17.9975,17.9241,17.9241,205100.0
2013-06-06 13:00:00,21.97,22.05,21.95,22.04,202400.0,17.9322,17.9975,17.9159,17.9894,202400.0
2013-06-06 13:10:00,22.05,22.05,22.0,22.04,126800.0,17.9975,17.9975,17.9567,17.9894,126800.0
2013-06-06 13:20:00,22.04,22.04,21.9,21.95,93800.0,17.9894,17.9894,17.8751,17.9159,93800.0
2013-06-06 13:30:00,21.94,22.05,21.94,22.05,119800.0,17.9077,17.9975,17.9077,17.9975,119800.0
2013-06-06 13:40:00,22.05,22.12,22.03,22.11,260100.0,17.9975,18.0546,17.9812,18.0465,260100.0
2013-06-06 13:50:00,22.12,22.3,22.1,22.3,177100.0,18.0546,18.2016,18.0383,18.2016,177100.0
2013-06-06 14:00:00,22.3,22.61,22.27,22.52,344600.0,18.2016,18.4546,18.1771,18.3811,344600.0
2013-06-06 14:10:00,22.52,22.61,22.52,22.54,133200.0,18.3811,18.4546,18.3811,18.3975,133200.0
2013-06-06 14:20:00,22.54,22.55,22.45,22.54,173600.0,18.3975,18.4056,18.324,18.3975,173600.0
2013-06-06 14:30:00,22.54,22.64,22.53,22.53,152200.0,18.3975,18.4791,18.3893,18.3893,152200.0
2013-06-06 14:40:00,22.52,22.58,22.52,22.57,113100.0,18.3811,18.4301,18.3811,18.4219,113100.0
2013-06-06 14:50:00,22.57,22.59,22.51,22.53,56500.0,18.4219,18.4383,18.373,18.3893,56500.0
2013-06-06 15:00:00,22.53,22.58,22.52,22.58,115400.0,18.3893,18.4301,18.3811,18.4301,115400.0
2013-06-06 15:10:00,22.59,22.61,22.53,22.54,53800.0,18.4383,18.4546,18.3893,18.3975,53800.0
2013-06-06 15:20:00,22.54,22.68,22.54,22.65,98400.0,18.3975,18.5117,18.3975,18.4872,98400.0
2013-06-06 15:30:00,22.65,22.68,22.64,22.65,95500.0,18.4872,18.5117,18.4791,18.4872,95500.0
2013-06-06 15:40:00,22.65,22.66,22.56,22.56,125600.0,18.4872,18.4954,18.4138,18.4138,125600.0
2013-06-06 15:50:00,22.57,22.66,22.57,22.65,328200.0,18.4219,18.4954,18.4219,18.4872,328200.0
2013-06-07 09:30:00,22.63,22.75,21.92,22.0,270200.0,18.4709,18.5689,17.8914,17.9567,270200.0
2013-06-07 09:40:00,22.0,22.06,21.84,22.02,251700.0,17.9567,18.0057,17.8261,17.973,251700.0
2013-06-07 09:50:00,22.01,22.04,21.88,22.02,406800.0,17.9649,17.9894,17.8588,17.973,406800.0
2013-06-07 10:00:00,22.03,22.27,22.0,22.23,229800.0,17.9812,18.1771,17.9567,18.1444,229800.0
2013-06-07 10:10:00,22.23,22.39,22.19,22.31,231400.0,18.1444,18.275,18.1118,18.2097,231400.0
2013-06-07 10:20:00,22.32,22.35,22.16,22.18,146400.0,18.2179,18.2424,18.0873,18.1036,146400.0
2013-06-07 10:30:00,22.18,22.21,22.13,22.19,102600.0,18.1036,18.1281,18.0628,18.1118,102600.0
2013-06-07 10:40:00,22.19,22.22,22.18,22.2,85900.0,18.1118,18.1363,18.1036,18.1199,85900.0
2013-06-07 10:50:00,22.2,22.2,22.09,22.11,58000.0,18.1199,18.1199,18.0302,18.0465,58000.0
2013-06-07 11:00:00,22.11,22.28,22.11,22.25,56700.0,18.0465,18.1852,18.0465,18.1608,56700.0
2013-06-07 11:10:00,22.25,22.44,22.23,22.43,104200.0,18.1608,18.3158,18.1444,18.3077,104200.0
2013-06-07 11:20:00,22.44,22.5,22.43,22.49,65000.0,18.3158,18.3648,18.3077,18.3566,65000.0
2013-06-07 11:30:00,22.49,22.49,22.41,22.41,53700.0,18.3566,18.3566,18.2914,18.2914,53700.0
2013-06-07 11:40:00,22.41,22.45,22.38,22.42,39700.0,18.2914,18.324,18.2669,18.2995,39700.0
2013-06-07 11:50:00,22.43,22.57,22.42,22.55,31800.0,18.3077,18.4219,18.2995,18.4056,31800.0
2013-06-07 12:00:00,22.55,22.58,22.5,22.58,35100.0,18.4056,18.4301,18.3648,18.4301,35100.0
2013-06-07 12:10:00,22.57,22.64,22.56,22.62,37400.0,18.4219,18.4791,18.4138,18.4628,37400.0
2013-06-07 12:20:00,22.63,22.66,22.61,22.63,34800.0,18.4709,18.4954,18.4546,18.4709,34800.0
2013-06-07 12:30:00,22.64,22.65,22.61,22.63,32900.0,18.4791,18.4872,18.4546,18.4709,32900.0
2013-06-07 12:40:00,22.62,22.63,22.52,22.57,30000.0,18.4628,18.4709,18.3811,18.4219,30000.0
2013-06-07 12:50:00,22.58,22.64,22.58,22.63,27700.0,18.4301,18.4791,18.4301,18.4709,27700.0
2013-06-07 13:00:00,22.63,22.66,22.62,22.66,10200.0,18.4709,18.4954,18.4628,18.4954,10200.0
2013-06-07 13:10:00,22.66,22.66,22.63,22.65,15100.0,18.4954,18.4954,18.4709,18.4872,15100.0
2013-06-07 13:20:00,22.64,22.72,22.63,22.71,43600.0,18.4791,18.5444,18.4709,18.5362,43600.0
2013-06-07 13:30:00,22.72,22.73,22.69,22.71,38400.0,18.5444,18.5525,18.5199,18.5362,38400.0
2013-06-07 13:40:00,22.71,22.72,22.67,22.68,69700.0,18.5362,18.5444,18.5036,18.5117,69700.0
2013-06-07 13:50:00,22.69,22.69,22.64,22.64,30600.0,18.5199,18.5199,18.4791,18.4791,30600.0
2013-06-07 14:00:00,22.64,22.65,22.58,22.61,40500.0,18.4791,18.4872,18.4301,18.4546,40500.0
2013-06-07 14:10:00,22.61,22.64,22.59,22.64,21200.0,18.4546,18.4791,18.4383,18.4791,21200.0
2013-06-07 14:20:00,22.64,22.64,22.51,22.51,63400.0,18.4791,18.4791,18.373,18.373,63400.0
2013-06-07 14:30:00,22.51,22.54,22.51,22.53,59900.0,18.373,18.3975,18.373,18.3893,59900.0
2013-06-07 14:40:00,22.53,22.56,22.52,22.56,30200.0,18.3893,18.4138,18.3811,18.4138,30200.0
2013-06-07 14:50:00,22.56,22.6,22.55,22.55,38300.0,18.4138,18.4464,18.4056,18.4056,38300.0
2013-06-07 15:00:00,22.55,22.56,22.46,22.46,77500.0,18.4056,18.4138,18.3322,18.3322,77500.0
2013-06-07 15:10:00,22.47,22.51,22.46,22.5,61700.0,18.3403,18.373,18.3322,18.3648,61700.0
2013-06-07 15:20:00,22.5,22.5,22.47,22.49,46400.0,18.3648,18.3648,18.3403,18.3566,46400.0
2013-06-07 15:30:00,22.49,22.51,22.48,22.48,94800.0,18.3566,18.373,18.3485,18.3485,94800.0
2013-06-07 15:40:00,22.49,22.51,22.48,22.49,123200.0,18.3566,18.373,18.3485,18.3566,123200.0
2013-06-07 15:50:00,22.5,22.52,22.35,22.4,588100.0,18.3648,18.3811,18.2424,18.2832,588100.0
2013-06-10 09:30:00,22.47,22.58,22.29,22.37,121200.0,18.3403,18.4301,18.1934,18.2587,121200.0
2013-06-10 09:40:00,22.37,22.44,22.3,22.3,81000.0,18.2587,18.3158,18.2016,18.2016,81000.0
2013-06-10 09:50:00,22.31,22.4,22.3,22.32,66900.0,18.2097,18.2832,18.2016,18.2179,66900.0
2013-06-10 10:00:00,22.33,22.34,22.22,22.25,70400.0,18.2261,18.2342,18.1363,18.1608,70400.0
2013-06-10 10:10:00,22.25,22.35,22.22,22.26,47400.0,18.1608,18.2424,18.1363,18.1689,47400.0
2013-06-10 10:20:00,22.26,22.29,22.25,22.26,88000.0,18.1689,18.1934,18.1608,18.1689,88000.0
2013-06-10 10:30:00,22.26,22.37,22.23,22.37,73100.0,18.1689,18.2587,18.1444,18.2587,73100.0
2013-06-10 10:40:00,22.37,22.39,22.32,22.32,54600.0,18.2587,18.275,18.2179,18.2179,54600.0
2013-06-10 10:50:00,22.33,22.34,22.26,22.3,31300.0,18.2261,18.2342,18.1689,18.2016,31300.0
2013-06-10 11:00:00,22.3,22.37,22.29,22.33,44900.0,18.2016,18.2587,18.1934,18.2261,44900.0
2013-06-10 11:10:00,22.34,22.37,22.32,22.33,39400.0,18.2342,18.2587,18.2179,18.2261,39400.0
2013-06-10 11:20:00,22.33,22.36,22.31,22.31,28400.0,18.2261,18.2505,18.2097,18.2097,28400.0
2013-06-10 11:30:00,22.31,22.36,22.28,22.28,45200.0,18.2097,18.2505,18.1852,18.1852,45200.0
2013-06-10 11:40:00,22.29,22.37,22.28,22.37,12700.0,18.1934,18.2587,18.1852,18.2587,12700.0
2013-06-10 11:50:00,22.36,22.36,22.31,22.34,85000.0,18.2505,18.2505,18.2097,18.2342,85000.0
2013-06-10 12:00:00,22.33,22.41,22.32,22.39,80200.0,18.2261,18.2914,18.2179,18.275,80200.0
2013-06-10 12:10:00,22.38,22.4,22.34,22.35,36300.0,18.2669,18.2832,18.2342,18.2424,36300.0
2013-06-10 12:20:00,22.35,22.37,22.33,22.33,32600.0,18.2424,18.2587,18.2261,18.2261,32600.0
2013-06-10 12:30:00,22.34,22.36,22.33,22.35,17000.0,18.2342,18.2505,18.2261,18.2424,17000.0
2013-06-10 12:40:00,22.34,22.34,22.28,22.29,37400.0,18.2342,18.2342,18.1852,18.1934,37400.0
2013-06-10 12:50:00,22.3,22.31,22.24,22.3,42300.0,18.2016,18.2097,18.1526,18.2016,42300.0
2013-06-10 13:00:00,22.3,22.35,22.27,22.35,25500.0,18.2016,18.2424,18.1771,18.2424,25500.0
2013-06-10 13:10:00,22.35,22.35,22.25,22.28,25500.0,18.2424,18.2424,18.1608,18.1852,25500.0
2013-06-10 13:20:00,22.28,22.3,22.26,22.28,16800.0,18.1852,18.2016,18.1689,18.1852,16800.0
2013-06-10 13:30:00,22.28,22.29,22.24,22.28,36700.0,18.1852,18.1934,18.1526,18.1852,36700.0
2013-06-10 13:40:00,22.27,22.32,22.27,22.32,14000.0,18.1771,18.2179,18.1771,18.2179,14000.0
2013-06-10 13:50:00,22.32,22.35,22.32,22.34,12200.0,18.2179,18.2424,18.2179,18.2342,12200.0
2013-06-10 14:00:00,22.34,22.35,22.32,22.32,21600.0,18.2342,18.2424,18.2179,18.2179,21600.0
2013-06-10 14:10:00,22.31,22.31,22.24,22.25,21800.0,18.2097,18.2097,18.1526,18.1608,21800.0
2013-06-10 14:20:00,22.26,22.3,22.24,22.29,20000.0,18.1689,18.2016,18.1526,18.1934,20000.0
2013-06-10 14:30:00,22.29,22.3,22.29,22.29,31900.0,18.1934,18.2016,18.1934,18.1934,31900.0
2013-06-10 14:40:00,22.3,22.3,22.25,22.26,42700.0,18.2016,18.2016,18.1608,18.1689,42700.0
2013-06-10 14:50:00,22.27,22.27,22.24,22.25,60100.0,18.1771,18.1771,18.1526,18.1608,60100.0
2013-06-10 15:00:00,22.25,22.26,22.23,22.25,49900.0,18.1608,18.1689,18.1444,18.1608,49900.0
2013-06-10 15:10:00,22.25,22.26,22.2,22.22,43900.0,18.1608,18.1689,18.1199,18.1363,43900.0
2013-06-10 15:20:00,22.21,22.24,22.19,22.19,36300.0,18.1281,18.1526,18.1118,18.1118,36300.0
2013-06-10 15:30:00,22.2,22.24,22.19,22.23,57300.0,18.1199,18.1526,18.1118,18.1444,57300.0
2013-06-10 15:40:00,22.24,22.24,22.18,22.19,90400.0,18.1526,18.1526,18.1036,18.1118,90400.0
2013-06-10 15:50:00,22.19,22.2,22.14,22.17,336400.0,18.1118,18.1199,18.071,18.0955,336400.0
2013-06-11 09:30:00,21.87,21.97,21.37,21.41,262500.0,17.8506,17.9322,17.4425,17.4751,262500.0
2013-06-11 09:40:00,21.4,21.67,21.37,21.63,181800.0,17.467,17.6874,17.4425,17.6547,181800.0
2013-06-11 09:50:00,21.62,21.72,21.55,21.56,174200.0,17.6465,17.7282,17.5894,17.5976,174200.0
2013-06-11 10:00:00,21.56,21.62,21.36,21.42,191900.0,17.5976,17.6465,17.4343,17.4833,191900.0
2013-06-11 10:10:00,21.41,21.48,21.33,21.46,127800.0,17.4751,17.5323,17.4098,17.5159,127800.0
2013-06-11 10:20:00,21.45,21.59,21.41,21.51,72700.0,17.5078,17.6221,17.4751,17.5568,72700.0
2013-06-11 10:30:00,21.51,21.6,21.49,21.53,78200.0,17.5568,17.6302,17.5404,17.5731,78200.0
2013-06-11 10:40:00,21.55,21.67,21.52,21.63,68900.0,17.5894,17.6874,17.5649,17.6547,68900.0
2013-06-11 10:50:00,21.63,21.69,21.59,21.59,58200.0,17.6547,17.7037,17.6221,17.6221,58200.0
2013-06-11 11:00:00,21.6,21.65,21.56,21.58,50700.0,17.6302,17.671,17.5976,17.6139,50700.0
2013-06-11 11:10:00,21.59,21.61,21.53,21.54,66600.0,17.6221,17.6384,17.5731,17.5812,66600.0
2013-06-11 11:20:00,21.54,21.67,21.52,21.66,102500.0,17.5812,17.6874,17.5649,17.6792,102500.0
2013-06-11 11:30:00,21.66,21.72,21.65,21.65,35500.0,17.6792,17.7282,17.671,17.671,35500.0
2013-06-11 11:40:00,21.65,21.72,21.65,21.68,79200.0,17.671,17.7282,17.671,17.6955,79200.0
2013-06-11 11:50:00,21.68,21.68,21.56,21.59,39500.0,17.6955,17.6955,17.5976,17.6221,39500.0
2013-06-11 12:00:00,21.58,21.67,21.58,21.64,19500.0,17.6139,17.6874,17.6139,17.6629,19500.0
2013-06-11 12:10:00,21.64,21.67,21.6,21.61,41500.0,17.6629,17.6874,17.6302,17.6384,41500.0
2013-06-11 12:20:00,21.6,21.67,21.59,21.66,26400.0,17.6302,17.6874,17.6221,17.6792,26400.0
2013-06-11 12:30:00,21.67,21.7,21.65,21.69,58400.0,17.6874,17.7118,17.671,17.7037,58400.0
2013-06-11 12:40:00,21.69,21.74,21.69,21.71,81300.0,17.7037,17.7445,17.7037,17.72,81300.0
2013-06-11 12:50:00,21.7,21.7,21.63,21.64,77700.0,17.7118,17.7118,17.6547,17.6629,77700.0
2013-06-11 13:00:00,21.64,21.69,21.63,21.69,28700.0,17.6629,17.7037,17.6547,17.7037,28700.0
2013-06-11 13:10:00,21.68,21.71,21.65,21.65,72700.0,17.6955,17.72,17.671,17.671,72700.0
2013-06-11 13:20:00,21.65,21.66,21.54,21.54,144300.0,17.671,17.6792,17.5812,17.5812,144300.0
2013-06-11 13:30:00,21.54,21.54,21.35,21.35,179600.0,17.5812,17.5812,17.4262,17.4262,179600.0
2013-06-11 13:40:00,21.35,21.37,21.31,21.36,93900.0,17.4262,17.4425,17.3935,17.4343,93900.0
2013-06-11 13:50:00,21.36,21.43,21.31,21.31,81600.0,17.4343,17.4915,17.3935,17.3935,81600.0
2013-06-11 14:00:00,21.31,21.39,21.29,21.36,105500.0,17.3935,17.4588,17.3772,17.4343,105500.0
2013-06-11 14:10:00,21.37,21.45,21.35,21.42,42200.0,17.4425,17.5078,17.4262,17.4833,42200.0
2013-06-11 14:20:00,21.43,21.43,21.37,21.43,38800.0,17.4915,17.4915,17.4425,17.4915,38800.0
2013-06-11 14:30:00,21.44,21.48,21.42,21.47,43300.0,17.4996,17.5323,17.4833,17.5241,43300.0
2013-06-11 14:40:00,21.48,21.49,21.36,21.36,61000.0,17.5323,17.5404,17.4343,17.4343,61000.0
2013-06-11 14:50:00,21.37,21.45,21.35,21.44,76200.0,17.4425,17.5078,17.4262,17.4996,76200.0
2013-06-11 15:00:00,21.45,21.48,21.42,21.45,59800.0,17.5078,17.5323,17.4833,17.5078,59800.0
2013-06-11 15:10:00,21.45,21.5,21.41,21.44,109100.0,17.5078,17.5486,17.4751,17.4996,109100.0
2013-06-11 15:20:00,21.44,21.52,21.39,21.39,191800.0,17.4996,17.5649,17.4588,17.4588,191800.0
2013-06-11 15:30:00,21.39,21.4,21.35,21.37,93900.0,17.4588,17.467,17.4262,17.4425,93900.0
2013-06-11 15:40:00,21.37,21.39,21.32,21.35,128400.0,17.4425,17.4588,17.4017,17.4262,128400.0
2013-06-11 15:50:00,21.35,21.35,21.32,21.33,235300.0,17.4262,17.4262,17.4017,17.4098,235300.0
2013-06-12 09:30:00,21.5,21.59,21.34,21.46,169200.0,17.5486,17.6221,17.418,17.5159,169200.0
2013-06-12 09:40:00,21.46,21.46,21.31,21.33,80400.0,17.5159,17.5159,17.3935,17.4098,80400.0
2013-06-12 09:50:00,21.33,21.48,21.32,21.43,67300.0,17.4098,17.5323,17.4017,17.4915,67300.0
2013-06-12 10:00:00,21.42,21.42,21.28,21.32,55000.0,17.4833,17.4833,17.369,17.4017,55000.0
2013-06-12 10:10:00,21.32,21.36,21.29,21.32,85100.0,17.4017,17.4343,17.3772,17.4017,85100.0
2013-06-12 10:20:00,21.33,21.39,21.32,21.38,32200.0,17.4098,17.4588,17.4017,17.4507,32200.0
2013-06-12 10:30:00,21.38,21.4,21.3,21.3,63100.0,17.4507,17.467,17.3854,17.3854,63100.0
2013-06-12 10:40:00,21.29,21.31,21.27,21.29,55400.0,17.3772,17.3935,17.3609,17.3772,55400.0
2013-06-12 10:50:00,21.29,21.3,21.21,21.21,33700.0,17.3772,17.3854,17.3119,17.3119,33700.0
2013-06-12 11:00:00,21.22,21.28,21.21,21.25,43400.0,17.3201,17.369,17.3119,17.3445,43400.0
2013-06-12 11:10:00,21.25,21.25,21.12,21.16,86600.0,17.3445,17.3445,17.2384,17.2711,86600.0
2013-06-12 11:20:00,21.16,21.21,21.14,21.14,20300.0,17.2711,17.3119,17.2548,17.2548,20300.0
2013-06-12 11:30:00,21.14,21.23,21.1,21.1,63000.0,17.2548,17.3282,17.2221,17.2221,63000.0
2013-06-12 11:40:00,21.1,21.11,20.96,20.98,100600.0,17.2221,17.2303,17.1078,17.1242,100600.0
2013-06-12 11:50:00,20.99,21.03,20.97,20.97,51500.0,17.1323,17.165,17.116,17.116,51500.0
2013-06-12 12:00:00,20.98,21.05,20.95,21.04,44800.0,17.1242,17.1813,17.0997,17.1731,44800.0
2013-06-12 12:10:00,21.04,21.04,20.96,20.98,47800.0,17.1731,17.1731,17.1078,17.1242,47800.0
2013-06-12 12:20:00,20.98,21.0,20.96,20.99,32400.0,17.1242,17.1405,17.1078,17.1323,32400.0
2013-06-12 12:30:00,20.99,20.99,20.92,20.92,31300.0,17.1323,17.1323,17.0752,17.0752,31300.0
2013-06-12 12:40:00,20.92,20.92,20.83,20.92,124900.0,17.0752,17.0752,17.0017,17.0752,124900.0
2013-06-12 12:50:00,20.92,21.0,20.91,20.92,55100.0,17.0752,17.1405,17.067,17.0752,55100.0
2013-06-12 13:00:00,20.93,20.97,20.89,20.96,50100.0,17.0834,17.116,17.0507,17.1078,50100.0
2013-06-12 13:10:00,20.96,20.99,20.95,20.96,31100.0,17.1078,17.1323,17.0997,17.1078,31100.0
2013-06-12 13:20:00,20.96,20.97,20.91,20.96,39600.0,17.1078,17.116,17.067,17.1078,39600.0
2013-06-12 13:30:00,20.96,20.97,20.94,20.94,39300.0,17.1078,17.116,17.0915,17.0915,39300.0
2013-06-12 13:40:00,20.94,20.94,20.92,20.94,39600.0,17.0915,17.0915,17.0752,17.0915,39600.0
2013-06-12 13:50:00,20.94,20.94,20.88,20.88,66300.0,17.0915,17.0915,17.0425,17.0425,66300.0
2013-06-12 14:00:00,20.89,20.89,20.77,20.78,109100.0,17.0507,17.0507,16.9528,16.9609,109100.0
2013-06-12 14:10:00,20.78,20.78,20.66,20.66,72700.0,16.9609,16.9609,16.863,16.863,72700.0
2013-06-12 14:20:00,20.67,20.7,20.63,20.64,108400.0,16.8711,16.8956,16.8385,16.8467,108400.0
2013-06-12 14:30:00,20.65,20.75,20.62,20.74,130900.0,16.8548,16.9364,16.8303,16.9283,130900.0
2013-06-12 14:40:00,20.74,20.87,20.73,20.86,135700.0,16.9283,17.0344,16.9201,17.0262,135700.0
2013-06-12 14:50:00,20.87,20.9,20.82,20.86,171800.0,17.0344,17.0589,16.9936,17.0262,171800.0
2013-06-12 15:00:00,20.85,20.94,20.72,20.74,157600.0,17.0181,17.0915,16.912,16.9283,157600.0
2013-06-12 15:10:00,20.74,20.75,20.7,20.73,72700.0,16.9283,16.9364,16.8956,16.9201,72700.0
2013-06-12 15:20:00,20.73,20.8,20.68,20.8,78100.0,16.9201,16.9772,16.8793,16.9772,78100.0
2013-06-12 15:30:00,20.8,20.8,20.71,20.73,74300.0,16.9772,16.9772,16.9038,16.9201,74300.0
2013-06-12 15:40:00,20.73,20.8,20.73,20.8,179300.0,16.9201,16.9772,16.9201,16.9772,179300.0
2013-06-12 15:50:00,20.8,20.8,20.72,20.72,348700.0,16.9772,16.9772,16.912,16.912,348700.0
2013-06-13 09:30:00,20.94,21.16,20.87,20.93,290100.0,17.0915,17.2711,17.0344,17.0834,290100.0
2013-06-13 09:40:00,20.95,21.26,20.95,21.19,215100.0,17.0997,17.3527,17.0997,17.2956,215100.0
2013-06-13 09:50:00,21.18,21.21,21.11,21.18,151800.0,17.2874,17.3119,17.2303,17.2874,151800.0
2013-06-13 10:00:00,21.17,21.37,21.16,21.23,113800.0,17.2792,17.4425,17.2711,17.3282,113800.0
2013-06-13 10:10:00,21.23,21.34,21.18,21.34,68200.0,17.3282,17.418,17.2874,17.418,68200.0
2013-06-13 10:20:00,21.34,21.35,21.28,21.3,138800.0,17.418,17.4262,17.369,17.3854,138800.0
2013-06-13 10:30:00,21.31,21.41,21.3,21.31,119700.0,17.3935,17.4751,17.3854,17.3935,119700.0
2013-06-13 10:40:00,21.31,21.36,21.3,21.36,55700.0,17.3935,17.4343,17.3854,17.4343,55700.0
2013-06-13 10:50:00,21.36,21.4,21.35,21.38,46000.0,17.4343,17.467,17.4262,17.4507,46000.0
2013-06-13 11:00:00,21.39,21.43,21.33,21.37,65000.0,17.4588,17.4915,17.4098,17.4425,65000.0
2013-06-13 11:10:00,21.37,21.4,21.33,21.34,45400.0,17.4425,17.467,17.4098,17.418,45400.0
2013-06-13 11:20:00,21.34,21.39,21.33,21.38,42100.0,17.418,17.4588,17.4098,17.4507,42100.0
2013-06-13 11:30:00,21.39,21.39,21.36,21.39,27600.0,17.4588,17.4588,17.4343,17.4588,27600.0
2013-06-13 11:40:00,21.39,21.44,21.38,21.43,35400.0,17.4588,17.4996,17.4507,17.4915,35400.0
2013-06-13 11:50:00,21.43,21.45,21.42,21.43,37000.0,17.4915,17.5078,17.4833,17.4915,37000.0
2013-06-13 12:00:00,21.43,21.45,21.42,21.43,49000.0,17.4915,17.5078,17.4833,17.4915,49000.0
2013-06-13 12:10:00,21.44,21.53,21.44,21.53,81900.0,17.4996,17.5731,17.4996,17.5731,81900.0
2013-06-13 12:20:00,21.53,21.53,21.51,21.52,33100.0,17.5731,17.5731,17.5568,17.5649,33100.0
2013-06-13 12:30:00,21.52,21.59,21.5,21.57,46200.0,17.5649,17.6221,17.5486,17.6057,46200.0
2013-06-13 12:40:00,21.58,21.61,21.57,21.58,66700.0,17.6139,17.6384,17.6057,17.6139,66700.0
2013-06-13 12:50:00,21.58,21.72,21.57,21.71,91800.0,17.6139,17.7282,17.6057,17.72,91800.0
2013-06-13 13:00:00,21.71,21.74,21.66,21.69,73500.0,17.72,17.7445,17.6792,17.7037,73500.0
2013-06-13 13:10:00,21.69,21.74,21.69,21.72,58600.0,17.7037,17.7445,17.7037,17.7282,58600.0
2013-06-13 13:20:00,21.72,21.73,21.65,21.7,56300.0,17.7282,17.7363,17.671,17.7118,56300.0
2013-06-13 13:30:00,21.7,21.79,21.7,21.77,159800.0,17.7118,17.7853,17.7118,17.769,159800.0
2013-06-13 13:40:00,21.77,21.87,21.75,21.87,85800.0,17.769,17.8506,17.7527,17.8506,85800.0
2013-06-13 13:50:00,21.87,21.92,21.82,21.82,148400.0,17.8506,17.8914,17.8098,17.8098,148400.0
2013-06-13 14:00:00,21.83,21.9,21.83,21.9,77200.0,17.8179,17.8751,17.8179,17.8751,77200.0
2013-06-13 14:10:00,21.9,21.95,21.89,21.92,87000.0,17.8751,17.9159,17.8669,17.8914,87000.0
2013-06-13 14:20:00,21.92,21.94,21.89,21.89,108300.0,17.8914,17.9077,17.8669,17.8669,108300.0
2013-06-13 14:30:00,21.9,21.9,21.88,21.89,109800.0,17.8751,17.8751,17.8588,17.8669,109800.0
2013-06-13 14:40:00,21.89,21.89,21.86,21.88,116200.0,17.8669,17.8669,17.8424,17.8588,116200.0
2013-06-13 14:50:00,21.88,21.91,21.83,21.86,136900.0,17.8588,17.8832,17.8179,17.8424,136900.0
2013-06-13 15:00:00,21.87,21.9,21.86,21.9,61700.0,17.8506,17.8751,17.8424,17.8751,61700.0
2013-06-13 15:10:00,21.9,21.9,21.85,21.86,94700.0,17.8751,17.8751,17.8343,17.8424,94700.0
2013-06-13 15:20:00,21.86,21.97,21.85,21.97,266900.0,17.8424,17.9322,17.8343,17.9322,266900.0
2013-06-13 15:30:00,21.97,21.97,21.93,21.96,147400.0,17.9322,17.9322,17.8996,17.9241,147400.0
2013-06-13 15:40:00,21.95,22.09,21.95,22.08,341800.0,17.9159,18.0302,17.9159,18.022,341800.0
2013-06-13 15:50:00,22.08,22.09,21.94,21.98,516100.0,18.022,18.0302,17.9077,17.9404,516100.0
2013-06-14 09:30:00,22.35,22.35,21.75,21.79,42600.0,18.2424,18.2424,17.7527,17.7853,42600.0
2013-06-14 09:40:00,21.77,21.99,21.75,21.97,58900.0,17.769,17.9485,17.7527,17.9322,58900.0
2013-06-14 09:50:00,21.97,21.98,21.83,21.94,65700.0,17.9322,17.9404,17.8179,17.9077,65700.0
2013-06-14 10:00:00,21.94,22.0,21.93,21.94,59300.0,17.9077,17.9567,17.8996,17.9077,59300.0
2013-06-14 10:10:00,21.94,21.94,21.86,21.92,29900.0,17.9077,17.9077,17.8424,17.8914,29900.0
2013-06-14 10:20:00,21.92,21.92,21.82,21.86,60100.0,17.8914,17.8914,17.8098,17.8424,60100.0
2013-06-14 10:30:00,21.87,21.98,21.84,21.87,71300.0,17.8506,17.9404,17.8261,17.8506,71300.0
2013-06-14 10:40:00,21.88,21.93,21.83,21.83,36700.0,17.8588,17.8996,17.8179,17.8179,36700.0
2013-06-14 10:50:00,21.83,21.91,21.8,21.84,48600.0,17.8179,17.8832,17.7935,17.8261,48600.0
2013-06-14 11:00:00,21.83,21.86,21.78,21.78,43100.0,17.8179,17.8424,17.7771,17.7771,43100.0
2013-06-14 11:10:00,21.79,21.84,21.79,21.8,37200.0,17.7853,17.8261,17.7853,17.7935,37200.0
2013-06-14 11:20:00,21.81,21.89,21.81,21.87,25000.0,17.8016,17.8669,17.8016,17.8506,25000.0
2013-06-14 11:30:00,21.88,21.93,21.82,21.91,40700.0,17.8588,17.8996,17.8098,17.8832,40700.0
2013-06-14 11:40:00,21.91,21.93,21.86,21.91,89800.0,17.8832,17.8996,17.8424,17.8832,89800.0
2013-06-14 11:50:00,21.91,22.01,21.9,22.0,68200.0,17.8832,17.9649,17.8751,17.9567,68200.0
2013-06-14 12:00:00,22.0,22.01,21.93,21.97,79100.0,17.9567,17.9649,17.8996,17.9322,79100.0
2013-06-14 12:10:00,21.97,22.01,21.93,21.99,34500.0,17.9322,17.9649,17.8996,17.9485,34500.0
2013-06-14 12:20:00,22.0,22.01,21.99,21.99,49400.0,17.9567,17.9649,17.9485,17.9485,49400.0
2013-06-14 12:30:00,22.0,22.03,21.98,22.03,33500.0,17.9567,17.9812,17.9404,17.9812,33500.0
2013-06-14 12:40:00,22.03,22.03,22.0,22.0,33300.0,17.9812,17.9812,17.9567,17.9567,33300.0
2013-06-14 12:50:00,22.01,22.01,21.87,21.88,49100.0,17.9649,17.9649,17.8506,17.8588,49100.0
2013-06-14 13:00:00,21.88,21.88,21.81,21.84,27000.0,17.8588,17.8588,17.8016,17.8261,27000.0
2013-06-14 13:10:00,21.83,21.84,21.75,21.75,35000.0,17.8179,17.8261,17.7527,17.7527,35000.0
2013-06-14 13:20:00,21.76,21.77,21.73,21.74,34600.0,17.7608,17.769,17.7363,17.7445,34600.0
2013-06-14 13:30:00,21.74,21.78,21.73,21.77,43100.0,17.7445,17.7771,17.7363,17.769,43100.0
2013-06-14 13:40:00,21.78,21.83,21.78,21.83,20200.0,17.7771,17.8179,17.7771,17.8179,20200.0
2013-06-14 13:50:00,21.83,21.83,21.77,21.81,15900.0,17.8179,17.8179,17.769,17.8016,15900.0
2013-06-14 14:00:00,21.8,21.84,21.76,21.84,58400.0,17.7935,17.8261,17.7608,17.8261,58400.0
2013-06-14 14:10:00,21.84,21.84,21.8,21.84,10500.0,17.8261,17.8261,17.7935,17.8261,10500.0
2013-06-14 14:20:00,21.85,21.92,21.85,21.86,28600.0,17.8343,17.8914,17.8343,17.8424,28600.0
2013-06-14 14:30:00,21.86,21.86,21.84,21.84,11300.0,17.8424,17.8424,17.8261,17.8261,11300.0
2013-06-14 14:40:00,21.85,21.87,21.83,21.83,19700.0,17.8343,17.8506,17.8179,17.8179,19700.0
2013-06-14 14:50:00,21.82,21.82,21.78,21.78,23000.0,17.8098,17.8098,17.7771,17.7771,23000.0
2013-06-14 15:00:00,21.79,21.86,21.78,21.84,26300.0,17.7853,17.8424,17.7771,17.8261,26300.0
2013-06-14 15:10:00,21.83,21.88,21.82,21.86,13900.0,17.8179,17.8588,17.8098,17.8424,13900.0
2013-06-14 15:20:00,21.86,21.89,21.81,21.81,56300.0,17.8424,17.8669,17.8016,17.8016,56300.0
2013-06-14 15:30:00,21.8,21.85,21.79,21.79,34400.0,17.7935,17.8343,17.7853,17.7853,34400.0
2013-06-14 15:40:00,21.79,21.81,21.73,21.78,69100.0,17.7853,17.8016,17.7363,17.7771,69100.0
2013-06-14 15:50:00,21.79,21.8,21.77,21.78,108500.0,17.7853,17.7935,17.769,17.7771,108500.0
2013-06-17 09:30:00,22.0,22.13,21.89,21.95,53900.0,17.9567,18.0628,17.8669,17.9159,53900.0
2013-06-17 09:40:00,21.94,22.15,21.92,22.05,60100.0,17.9077,18.0791,17.8914,17.9975,60100.0
2013-06-17 09:50:00,22.04,22.09,22.02,22.02,23700.0,17.9894,18.0302,17.973,17.973,23700.0
2013-06-17 10:00:00,22.03,22.06,21.94,21.99,39400.0,17.9812,18.0057,17.9077,17.9485,39400.0
2013-06-17 10:10:00,22.0,22.06,21.98,22.02,31200.0,17.9567,18.0057,17.9404,17.973,31200.0
2013-06-17 10:20:00,22.01,22.06,22.0,22.05,56300.0,17.9649,18.0057,17.9567,17.9975,56300.0
2013-06-17 10:30:00,22.05,22.05,21.92,21.92,41700.0,17.9975,17.9975,17.8914,17.8914,41700.0
2013-06-17 10:40:00,21.91,21.98,21.87,21.97,51800.0,17.8832,17.9404,17.8506,17.9322,51800.0
2013-06-17 10:50:00,21.96,22.0,21.93,21.98,16000.0,17.9241,17.9567,17.8996,17.9404,16000.0
2013-06-17 11:00:00,21.98,21.98,21.93,21.94,13200.0,17.9404,17.9404,17.8996,17.9077,13200.0
2013-06-17 11:10:00,21.95,21.99,21.91,21.91,18600.0,17.9159,17.9485,17.8832,17.8832,18600.0
2013-06-17 11:20:00,21.91,21.92,21.87,21.87,26500.0,17.8832,17.8914,17.8506,17.8506,26500.0
2013-06-17 11:30:00,21.88,21.92,21.87,21.89,21600.0,17.8588,17.8914,17.8506,17.8669,21600.0
2013-06-17 11:40:00,21.89,21.9,21.85,21.85,18300.0,17.8669,17.8751,17.8343,17.8343,18300.0
2013-06-17 11:50:00,21.86,21.87,21.83,21.86,39100.0,17.8424,17.8506,17.8179,17.8424,39100.0
2013-06-17 12:00:00,21.85,21.92,21.85,21.89,38200.0,17.8343,17.8914,17.8343,17.8669,38200.0
2013-06-17 12:10:00,21.89,21.93,21.88,21.93,16400.0,17.8669,17.8996,17.8588,17.8996,16400.0
2013-06-17 12:20:00,21.93,21.97,21.92,21.95,22600.0,17.8996,17.9322,17.8914,17.9159,22600.0
2013-06-17 12:30:00,21.96,22.0,21.96,21.96,27800.0,17.9241,17.9567,17.9241,17.9241,27800.0
2013-06-17 12:40:00,21.96,21.99,21.95,21.95,16100.0,17.9241,17.9485,17.9159,17.9159,16100.0
2013-06-17 12:50:00,21.96,21.97,21.93,21.96,25100.0,17.9241,17.9322,17.8996,17.9241,25100.0
2013-06-17 13:00:00,21.97,21.98,21.95,21.96,18000.0,17.9322,17.9404,17.9159,17.9241,18000.0
2013-06-17 13:10:00,21.96,21.97,21.93,21.95,12600.0,17.9241,17.9322,17.8996,17.9159,12600.0
2013-06-17 13:20:00,21.94,21.98,21.94,21.98,11300.0,17.9077,17.9404,17.9077,17.9404,11300.0
2013-06-17 13:30:00,21.97,22.0,21.96,21.99,25700.0,17.9322,17.9567,17.9241,17.9485,25700.0
2013-06-17 13:40:00,22.0,22.0,21.97,21.98,14200.0,17.9567,17.9567,17.9322,17.9404,14200.0
2013-06-17 13:50:00,21.98,22.02,21.98,21.99,13900.0,17.9404,17.973,17.9404,17.9485,13900.0
2013-06-17 14:00:00,21.98,22.0,21.9,21.94,29100.0,17.9404,17.9567,17.8751,17.9077,29100.0
2013-06-17 14:10:00,21.94,21.94,21.9,21.92,12500.0,17.9077,17.9077,17.8751,17.8914,12500.0
2013-06-17 14:20:00,21.92,21.95,21.84,21.9,20900.0,17.8914,17.9159,17.8261,17.8751,20900.0
2013-06-17 14:30:00,21.9,21.94,21.87,21.89,9300.0,17.8751,17.9077,17.8506,17.8669,9300.0
2013-06-17 14:40:00,21.9,21.91,21.78,21.78,35900.0,17.8751,17.8832,17.7771,17.7771,35900.0
2013-06-17 14:50:00,21.78,21.79,21.69,21.74,35100.0,17.7771,17.7853,17.7037,17.7445,35100.0
2013-06-17 15:00:00,21.74,21.84,21.73,21.84,30000.0,17.7445,17.8261,17.7363,17.8261,30000.0
2013-06-17 15:10:00,21.83,21.83,21.77,21.82,21600.0,17.8179,17.8179,17.769,17.8098,21600.0
2013-06-17 15:20:00,21.81,21.83,21.77,21.82,24800.0,17.8016,17.8179,17.769,17.8098,24800.0
2013-06-17 15:30:00,21.82,21.92,21.82,21.9,58100.0,17.8098,17.8914,17.8098,17.8751,58100.0
2013-06-17 15:40:00,21.9,21.91,21.83,21.84,79700.0,17.8751,17.8832,17.8179,17.8261,79700.0
2013-06-17 15:50:00,21.84,21.85,21.79,21.84,121700.0,17.8261,17.8343,17.7853,17.8261,121700.0
2013-06-18 09:30:00,21.92,22.46,21.92,22.39,198500.0,17.8914,18.3322,17.8914,18.275,198500.0
2013-06-18 09:40:00,22.41,22.44,22.32,22.44,47200.0,18.2914,18.3158,18.2179,18.3158,47200.0
2013-06-18 09:50:00,22.45,22.46,22.3,22.3,66400.0,18.324,18.3322,18.2016,18.2016,66400.0
2013-06-18 10:00:00,22.3,22.38,22.24,22.27,91100.0,18.2016,18.2669,18.1526,18.1771,91100.0
2013-06-18 10:10:00,22.26,22.37,22.21,22.31,31300.0,18.1689,18.2587,18.1281,18.2097,31300.0
2013-06-18 10:20:00,22.31,22.31,22.24,22.29,16000.0,18.2097,18.2097,18.1526,18.1934,16000.0
2013-06-18 10:30:00,22.29,22.4,22.29,22.39,54200.0,18.1934,18.2832,18.1934,18.275,54200.0
2013-06-18 10:40:00,22.39,22.43,22.39,22.42,57200.0,18.275,18.3077,18.275,18.2995,57200.0
2013-06-18 10:50:00,22.41,22.45,22.36,22.36,58800.0,18.2914,18.324,18.2505,18.2505,58800.0
2013-06-18 11:00:00,22.36,22.39,22.27,22.34,38900.0,18.2505,18.275,18.1771,18.2342,38900.0
2013-06-18 11:10:00,22.34,22.36,22.32,22.35,47300.0,18.2342,18.2505,18.2179,18.2424,47300.0
2013-06-18 11:20:00,22.35,22.37,22.32,22.33,98200.0,18.2424,18.2587,18.2179,18.2261,98200.0
2013-06-18 11:30:00,22.33,22.36,22.29,22.3,59300.0,18.2261,18.2505,18.1934,18.2016,59300.0
2013-06-18 11:40:00,22.3,22.33,22.27,22.29,26800.0,18.2016,18.2261,18.1771,18.1934,26800.0
2013-06-18 11:50:00,22.29,22.3,22.26,22.26,15000.0,18.1934,18.2016,18.1689,18.1689,15000.0
2013-06-18 12:00:00,22.27,22.28,22.22,22.26,36900.0,18.1771,18.1852,18.1363,18.1689,36900.0
2013-06-18 12:10:00,22.26,22.28,22.24,22.27,9600.0,18.1689,18.1852,18.1526,18.1771,9600.0
2013-06-18 12:20:00,22.28,22.36,22.27,22.35,53100.0,18.1852,18.2505,18.1771,18.2424,53100.0
2013-06-18 12:30:00,22.35,22.39,22.35,22.37,24000.0,18.2424,18.275,18.2424,18.2587,24000.0
2013-06-18 12:40:00,22.36,22.39,22.35,22.39,32700.0,18.2505,18.275,18.2424,18.275,32700.0
2013-06-18 12:50:00,22.38,22.45,22.38,22.45,22200.0,18.2669,18.324,18.2669,18.324,22200.0
2013-06-18 13:00:00,22.44,22.45,22.36,22.36,22600.0,18.3158,18.324,18.2505,18.2505,22600.0
2013-06-18 13:10:00,22.36,22.43,22.36,22.43,48100.0,18.2505,18.3077,18.2505,18.3077,48100.0
2013-06-18 13:20:00,22.43,22.44,22.42,22.43,21200.0,18.3077,18.3158,18.2995,18.3077,21200.0
2013-06-18 13:30:00,22.43,22.45,22.36,22.36,39800.0,18.3077,18.324,18.2505,18.2505,39800.0
2013-06-18 13:40:00,22.36,22.38,22.33,22.33,54700.0,18.2505,18.2669,18.2261,18.2261,54700.0
2013-06-18 13:50:00,22.33,22.38,22.33,22.38,38300.0,18.2261,18.2669,18.2261,18.2669,38300.0
2013-06-18 14:00:00,22.38,22.38,22.31,22.34,30800.0,18.2669,18.2669,18.2097,18.2342,30800.0
2013-06-18 14:10:00,22.35,22.36,22.33,22.34,17900.0,18.2424,18.2505,18.2261,18.2342,17900.0
2013-06-18 14:20:00,22.33,22.34,22.25,22.28,109900.0,18.2261,18.2342,18.1608,18.1852,109900.0
2013-06-18 14:30:00,22.28,22.35,22.28,22.34,24500.0,18.1852,18.2424,18.1852,18.2342,24500.0
2013-06-18 14:40:00,22.34,22.39,22.34,22.39,19700.0,18.2342,18.275,18.2342,18.275,19700.0
2013-06-18 14:50:00,22.4,22.4,22.38,22.39,28100.0,18.2832,18.2832,18.2669,18.275,28100.0
2013-06-18 15:00:00,22.39,22.39,22.33,22.34,34200.0,18.275,18.275,18.2261,18.2342,34200.0
2013-06-18 15:10:00,22.34,22.35,22.32,22.35,45600.0,18.2342,18.2424,18.2179,18.2424,45600.0
2013-06-18 15:20:00,22.35,22.37,22.31,22.32,52000.0,18.2424,18.2587,18.2097,18.2179,52000.0
2013-06-18 15:30:00,22.32,22.33,22.3,22.31,47200.0,18.2179,18.2261,18.2016,18.2097,47200.0
2013-06-18 15:40:00,22.31,22.34,22.28,22.28,112600.0,18.2097,18.2342,18.1852,18.1852,112600.0
2013-06-18 15:50:00,22.29,22.31,22.26,22.3,365000.0,18.1934,18.2097,18.1689,18.2016,365000.0
2013-06-19 09:30:00,22.37,22.6,22.37,22.56,86300.0,18.2587,18.4464,18.2587,18.4138,86300.0
2013-06-19 09:40:00,22.57,22.57,22.39,22.39,71500.0,18.4219,18.4219,18.275,18.275,71500.0
2013-06-19 09:50:00,22.39,22.52,22.38,22.49,59300.0,18.275,18.3811,18.2669,18.3566,59300.0
2013-06-19 10:00:00,22.49,22.53,22.45,22.51,52700.0,18.3566,18.3893,18.324,18.373,52700.0
2013-06-19 10:10:00,22.51,22.54,22.49,22.52,40200.0,18.373,18.3975,18.3566,18.3811,40200.0
2013-06-19 10:20:00,22.52,22.55,22.48,22.49,36300.0,18.3811,18.4056,18.3485,18.3566,36300.0
2013-06-19 10:30:00,22.49,22.57,22.48,22.52,56500.0,18.3566,18.4219,18.3485,18.3811,56500.0
2013-06-19 10:40:00,22.52,22.52,22.41,22.45,48900.0,18.3811,18.3811,18.2914,18.324,48900.0
2013-06-19 10:50:00,22.45,22.51,22.39,22.42,83700.0,18.324,18.373,18.275,18.2995,83700.0
2013-06-19 11:00:00,22.42,22.42,22.36,22.4,60100.0,18.2995,18.2995,18.2505,18.2832,60100.0
2013-06-19 11:10:00,22.4,22.48,22.39,22.48,34400.0,18.2832,18.3485,18.275,18.3485,34400.0
2013-06-19 11:20:00,22.48,22.48,22.36,22.39,65200.0,18.3485,18.3485,18.2505,18.275,65200.0
2013-06-19 11:30:00,22.39,22.48,22.39,22.48,55100.0,18.275,18.3485,18.275,18.3485,55100.0
2013-06-19 11:40:00,22.48,22.49,22.43,22.48,64800.0,18.3485,18.3566,18.3077,18.3485,64800.0
2013-06-19 11:50:00,22.48,22.48,22.44,22.44,34700.0,18.3485,18.3485,18.3158,18.3158,34700.0
2013-06-19 12:00:00,22.43,22.47,22.42,22.46,32700.0,18.3077,18.3403,18.2995,18.3322,32700.0
2013-06-19 12:10:00,22.46,22.47,22.4,22.41,42900.0,18.3322,18.3403,18.2832,18.2914,42900.0
2013-06-19 12:20:00,22.4,22.41,22.34,22.39,109000.0,18.2832,18.2914,18.2342,18.275,109000.0
2013-06-19 12:30:00,22.39,22.4,22.36,22.4,52200.0,18.275,18.2832,18.2505,18.2832,52200.0
2013-06-19 12:40:00,22.39,22.44,22.39,22.44,33100.0,18.275,18.3158,18.275,18.3158,33100.0
2013-06-19 12:50:00,22.44,22.46,22.44,22.44,39100.0,18.3158,18.3322,18.3158,18.3158,39100.0
2013-06-19 13:00:00,22.45,22.45,22.38,22.38,43800.0,18.324,18.324,18.2669,18.2669,43800.0
2013-06-19 13:10:00,22.39,22.44,22.38,22.42,51200.0,18.275,18.3158,18.2669,18.2995,51200.0
2013-06-19 13:20:00,22.42,22.43,22.38,22.39,54600.0,18.2995,18.3077,18.2669,18.275,54600.0
2013-06-19 13:30:00,22.38,22.41,22.37,22.41,26300.0,18.2669,18.2914,18.2587,18.2914,26300.0
2013-06-19 13:40:00,22.41,22.41,22.38,22.39,21400.0,18.2914,18.2914,18.2669,18.275,21400.0
2013-06-19 13:50:00,22.39,22.46,22.38,22.46,59500.0,18.275,18.3322,18.2669,18.3322,59500.0
2013-06-19 14:00:00,22.45,22.48,22.3,22.4,115800.0,18.324,18.3485,18.2016,18.2832,115800.0
2013-06-19 14:10:00,22.39,22.55,22.36,22.52,101700.0,18.275,18.4056,18.2505,18.3811,101700.0
2013-06-19 14:20:00,22.51,22.57,22.45,22.56,107000.0,18.373,18.4219,18.324,18.4138,107000.0
2013-06-19 14:30:00,22.56,22.58,22.41,22.49,181500.0,18.4138,18.4301,18.2914,18.3566,181500.0
2013-06-19 14:40:00,22.5,22.55,22.43,22.46,89300.0,18.3648,18.4056,18.3077,18.3322,89300.0
2013-06-19 14:50:00,22.46,22.46,22.27,22.28,164600.0,18.3322,18.3322,18.1771,18.1852,164600.0
2013-06-19 15:00:00,22.28,22.37,22.23,22.28,130800.0,18.1852,18.2587,18.1444,18.1852,130800.0
2013-06-19 15:10:00,22.28,22.35,22.25,22.27,180400.0,18.1852,18.2424,18.1608,18.1771,180400.0
2013-06-19 15:20:00,22.27,22.38,22.27,22.37,104900.0,18.1771,18.2669,18.1771,18.2587,104900.0
2013-06-19 15:30:00,22.38,22.41,22.35,22.39,145600.0,18.2669,18.2914,18.2424,18.275,145600.0
2013-06-19 15:40:00,22.39,22.39,22.2,22.27,175100.0,18.275,18.275,18.1199,18.1771,175100.0
2013-06-19 15:50:00,22.27,22.32,22.21,22.21,390400.0,18.1771,18.2179,18.1281,18.1281,390400.0
2013-06-20 09:30:00,21.88,22.05,21.61,21.79,83100.0,17.8588,17.9975,17.6384,17.7853,83100.0
2013-06-20 09:40:00,21.79,21.85,21.68,21.78,69600.0,17.7853,17.8343,17.6955,17.7771,69600.0
2013-06-20 09:50:00,21.77,21.97,21.76,21.97,107500.0,17.769,17.9322,17.7608,17.9322,107500.0
2013-06-20 10:00:00,21.96,22.09,21.87,21.97,95400.0,17.9241,18.0302,17.8506,17.9322,95400.0
2013-06-20 10:10:00,21.98,21.98,21.8,21.87,68400.0,17.9404,17.9404,17.7935,17.8506,68400.0
2013-06-20 10:20:00,21.87,21.96,21.87,21.89,92900.0,17.8506,17.9241,17.8506,17.8669,92900.0
2013-06-20 10:30:00,21.88,22.0,21.88,21.9,91700.0,17.8588,17.9567,17.8588,17.8751,91700.0
2013-06-20 10:40:00,21.9,22.03,21.9,22.03,54400.0,17.8751,17.9812,17.8751,17.9812,54400.0
2013-06-20 10:50:00,22.02,22.09,22.01,22.01,68000.0,17.973,18.0302,17.9649,17.9649,68000.0
2013-06-20 11:00:00,22.02,22.02,21.77,21.77,82200.0,17.973,17.973,17.769,17.769,82200.0
2013-06-20 11:10:00,21.77,21.85,21.69,21.69,88700.0,17.769,17.8343,17.7037,17.7037,88700.0
2013-06-20 11:20:00,21.71,21.8,21.7,21.8,82700.0,17.72,17.7935,17.7118,17.7935,82700.0
2013-06-20 11:30:00,21.8,21.9,21.79,21.79,179100.0,17.7935,17.8751,17.7853,17.7853,179100.0
2013-06-20 11:40:00,21.8,21.83,21.77,21.8,82000.0,17.7935,17.8179,17.769,17.7935,82000.0
2013-06-20 11:50:00,21.8,21.83,21.76,21.78,70300.0,17.7935,17.8179,17.7608,17.7771,70300.0
2013-06-20 12:00:00,21.78,21.84,21.78,21.82,84400.0,17.7771,17.8261,17.7771,17.8098,84400.0
2013-06-20 12:10:00,21.82,21.92,21.82,21.92,67200.0,17.8098,17.8914,17.8098,17.8914,67200.0
2013-06-20 12:20:00,21.91,21.95,21.86,21.89,54800.0,17.8832,17.9159,17.8424,17.8669,54800.0
2013-06-20 12:30:00,21.9,21.95,21.81,21.82,68400.0,17.8751,17.9159,17.8016,17.8098,68400.0
2013-06-20 12:40:00,21.81,21.85,21.78,21.78,57900.0,17.8016,17.8343,17.7771,17.7771,57900.0
2013-06-20 12:50:00,21.79,21.87,21.78,21.86,68200.0,17.7853,17.8506,17.7771,17.8424,68200.0
2013-06-20 13:00:00,21.85,21.89,21.85,21.88,48900.0,17.8343,17.8669,17.8343,17.8588,48900.0
2013-06-20 13:10:00,21.88,21.88,21.72,21.75,83800.0,17.8588,17.8588,17.7282,17.7527,83800.0
2013-06-20 13:20:00,21.75,21.76,21.67,21.75,191200.0,17.7527,17.7608,17.6874,17.7527,191200.0
2013-06-20 13:30:00,21.75,21.79,21.71,21.73,64200.0,17.7527,17.7853,17.72,17.7363,64200.0
2013-06-20 13:40:00,21.73,21.76,21.7,21.76,66000.0,17.7363,17.7608,17.7118,17.7608,66000.0
2013-06-20 13:50:00,21.76,21.79,21.74,21.75,43700.0,17.7608,17.7853,17.7445,17.7527,43700.0
2013-06-20 14:00:00,21.76,21.79,21.7,21.71,73700.0,17.7608,17.7853,17.7118,17.72,73700.0
2013-06-20 14:10:00,21.72,21.78,21.7,21.72,61100.0,17.7282,17.7771,17.7118,17.7282,61100.0
2013-06-20 14:20:00,21.72,21.73,21.59,21.6,157400.0,17.7282,17.7363,17.6221,17.6302,157400.0
2013-06-20 14:30:00,21.6,21.64,21.59,21.63,89900.0,17.6302,17.6629,17.6221,17.6547,89900.0
2013-06-20 14:40:00,21.63,21.68,21.62,21.66,51600.0,17.6547,17.6955,17.6465,17.6792,51600.0
2013-06-20 14:50:00,21.66,21.72,21.64,21.68,199400.0,17.6792,17.7282,17.6629,17.6955,199400.0
2013-06-20 15:00:00,21.68,21.71,21.65,21.7,93500.0,17.6955,17.72,17.671,17.7118,93500.0
2013-06-20 15:10:00,21.7,21.71,21.67,21.7,104800.0,17.7118,17.72,17.6874,17.7118,104800.0
2013-06-20 15:20:00,21.7,21.71,21.67,21.67,144700.0,17.7118,17.72,17.6874,17.6874,144700.0
2013-06-20 15:30:00,21.67,21.69,21.66,21.67,217900.0,17.6874,17.7037,17.6792,17.6874,217900.0
2013-06-20 15:40:00,21.67,21.67,21.55,21.58,202300.0,17.6874,17.6874,17.5894,17.6139,202300.0
2013-06-20 15:50:00,21.59,21.72,21.57,21.62,257300.0,17.6221,17.7282,17.6057,17.6465,257300.0
2013-06-21 09:30:00,21.77,21.95,21.59,21.59,366200.0,17.769,17.9159,17.6221,17.6221,366200.0
2013-06-21 09:40:00,21.6,21.82,21.55,21.8,84000.0,17.6302,17.8098,17.5894,17.7935,84000.0
2013-06-21 09:50:00,21.8,21.86,21.7,21.73,110100.0,17.7935,17.8424,17.7118,17.7363,110100.0
2013-06-21 10:00:00,21.72,21.84,21.71,21.75,84000.0,17.7282,17.8261,17.72,17.7527,84000.0
2013-06-21 10:10:00,21.73,21.73,21.57,21.59,73900.0,17.7363,17.7363,17.6057,17.6221,73900.0
2013-06-21 10:20:00,21.6,21.64,21.57,21.57,81400.0,17.6302,17.6629,17.6057,17.6057,81400.0
2013-06-21 10:30:00,21.57,21.57,21.46,21.51,94000.0,17.6057,17.6057,17.5159,17.5568,94000.0
2013-06-21 10:40:00,21.5,21.61,21.42,21.58,55600.0,17.5486,17.6384,17.4833,17.6139,55600.0
2013-06-21 10:50:00,21.58,21.63,21.52,21.57,63200.0,17.6139,17.6547,17.5649,17.6057,63200.0
2013-06-21 11:00:00,21.58,21.63,21.53,21.61,66100.0,17.6139,17.6547,17.5731,17.6384,66100.0
2013-06-21 11:10:00,21.62,21.63,21.57,21.6,206400.0,17.6465,17.6547,17.6057,17.6302,206400.0
2013-06-21 11:20:00,21.61,21.61,21.48,21.5,102300.0,17.6384,17.6384,17.5323,17.5486,102300.0
2013-06-21 11:30:00,21.47,21.49,21.35,21.44,155100.0,17.5241,17.5404,17.4262,17.4996,155100.0
2013-06-21 11:40:00,21.45,21.48,21.4,21.46,54500.0,17.5078,17.5323,17.467,17.5159,54500.0
2013-06-21 11:50:00,21.46,21.48,21.4,21.48,37700.0,17.5159,17.5323,17.467,17.5323,37700.0
2013-06-21 12:00:00,21.48,21.68,21.48,21.66,127400.0,17.5323,17.6955,17.5323,17.6792,127400.0
2013-06-21 12:10:00,21.66,21.77,21.65,21.75,47400.0,17.6792,17.769,17.671,17.7527,47400.0
2013-06-21 12:20:00,21.75,21.75,21.67,21.68,126400.0,17.7527,17.7527,17.6874,17.6955,126400.0
2013-06-21 12:30:00,21.67,21.73,21.65,21.67,57400.0,17.6874,17.7363,17.671,17.6874,57400.0
2013-06-21 12:40:00,21.68,21.82,21.64,21.81,67500.0,17.6955,17.8098,17.6629,17.8016,67500.0
2013-06-21 12:50:00,21.82,21.86,21.79,21.84,74300.0,17.8098,17.8424,17.7853,17.8261,74300.0
2013-06-21 13:00:00,21.84,21.85,21.73,21.81,97600.0,17.8261,17.8343,17.7363,17.8016,97600.0
2013-06-21 13:10:00,21.81,21.89,21.81,21.87,70600.0,17.8016,17.8669,17.8016,17.8506,70600.0
2013-06-21 13:20:00,21.88,21.92,21.87,21.91,77600.0,17.8588,17.8914,17.8506,17.8832,77600.0
2013-06-21 13:30:00,21.92,22.0,21.9,21.98,163700.0,17.8914,17.9567,17.8751,17.9404,163700.0
2013-06-21 13:40:00,21.99,22.0,21.88,21.88,56600.0,17.9485,17.9567,17.8588,17.8588,56600.0
2013-06-21 13:50:00,21.88,21.89,21.74,21.76,98600.0,17.8588,17.8669,17.7445,17.7608,98600.0
2013-06-21 14:00:00,21.75,21.8,21.68,21.7,38800.0,17.7527,17.7935,17.6955,17.7118,38800.0
2013-06-21 14:10:00,21.7,21.82,21.7,21.8,35700.0,17.7118,17.8098,17.7118,17.7935,35700.0
2013-06-21 14:20:00,21.8,21.8,21.69,21.75,92700.0,17.7935,17.7935,17.7037,17.7527,92700.0
2013-06-21 14:30:00,21.75,21.77,21.71,21.74,43600.0,17.7527,17.769,17.72,17.7445,43600.0
2013-06-21 14:40:00,21.73,21.75,21.7,21.73,43400.0,17.7363,17.7527,17.7118,17.7363,43400.0
2013-06-21 14:50:00,21.73,21.8,21.73,21.8,70400.0,17.7363,17.7935,17.7363,17.7935,70400.0
2013-06-21 15:00:00,21.8,21.93,21.8,21.91,79200.0,17.7935,17.8996,17.7935,17.8832,79200.0
2013-06-21 15:10:00,21.91,21.96,21.91,21.92,53800.0,17.8832,17.9241,17.8832,17.8914,53800.0
2013-06-21 15:20:00,21.92,21.94,21.87,21.92,75900.0,17.8914,17.9077,17.8506,17.8914,75900.0
2013-06-21 15:30:00,21.92,21.94,21.87,21.89,73000.0,17.8914,17.9077,17.8506,17.8669,73000.0
2013-06-21 15:40:00,21.89,21.89,21.8,21.85,183900.0,17.8669,17.8669,17.7935,17.8343,183900.0
2013-06-21 15:50:00,21.84,21.86,21.76,21.82,467900.0,17.8261,17.8424,17.7608,17.8098,467900.0
2013-06-24 09:30:00,21.54,21.54,21.21,21.21,174600.0,17.5812,17.5812,17.3119,17.3119,174600.0
2013-06-24 09:40:00,21.21,21.5,21.19,21.47,100700.0,17.3119,17.5486,17.2956,17.5241,100700.0
2013-06-24 09:50:00,21.48,21.5,21.29,21.35,155500.0,17.5323,17.5486,17.3772,17.4262,155500.0
2013-06-24 10:00:00,21.34,21.36,21.21,21.34,167100.0,17.418,17.4343,17.3119,17.418,167100.0
2013-06-24 10:10:00,21.34,21.5,21.33,21.43,114300.0,17.418,17.5486,17.4098,17.4915,114300.0
2013-06-24 10:20:00,21.42,21.46,21.39,21.41,149300.0,17.4833,17.5159,17.4588,17.4751,149300.0
2013-06-24 10:30:00,21.4,21.47,21.36,21.43,145600.0,17.467,17.5241,17.4343,17.4915,145600.0
2013-06-24 10:40:00,21.43,21.55,21.42,21.5,325900.0,17.4915,17.5894,17.4833,17.5486,325900.0
2013-06-24 10:50:00,21.49,21.57,21.47,21.48,159100.0,17.5404,17.6057,17.5241,17.5323,159100.0
2013-06-24 11:00:00,21.48,21.53,21.46,21.48,139500.0,17.5323,17.5731,17.5159,17.5323,139500.0
2013-06-24 11:10:00,21.5,21.5,21.43,21.45,222100.0,17.5486,17.5486,17.4915,17.5078,222100.0
2013-06-24 11:20:00,21.44,21.5,21.35,21.36,226200.0,17.4996,17.5486,17.4262,17.4343,226200.0
2013-06-24 11:30:00,21.36,21.45,21.32,21.44,218600.0,17.4343,17.5078,17.4017,17.4996,218600.0
2013-06-24 11:40:00,21.44,21.48,21.3,21.34,67600.0,17.4996,17.5323,17.3854,17.418,67600.0
2013-06-24 11:50:00,21.34,21.36,21.26,21.31,69700.0,17.418,17.4343,17.3527,17.3935,69700.0
2013-06-24 12:00:00,21.31,21.37,21.28,21.35,224400.0,17.3935,17.4425,17.369,17.4262,224400.0
2013-06-24 12:10:00,21.34,21.35,21.28,21.28,57000.0,17.418,17.4262,17.369,17.369,57000.0
2013-06-24 12:20:00,21.26,21.31,21.2,21.21,128400.0,17.3527,17.3935,17.3037,17.3119,128400.0
2013-06-24 12:30:00,21.22,21.26,21.07,21.09,132000.0,17.3201,17.3527,17.1976,17.2139,132000.0
2013-06-24 12:40:00,21.09,21.15,21.06,21.13,76100.0,17.2139,17.2629,17.1895,17.2466,76100.0
2013-06-24 12:50:00,21.12,21.14,21.05,21.13,51300.0,17.2384,17.2548,17.1813,17.2466,51300.0
2013-06-24 13:00:00,21.13,21.14,21.05,21.06,47100.0,17.2466,17.2548,17.1813,17.1895,47100.0
2013-06-24 13:10:00,21.06,21.11,21.03,21.08,107100.0,17.1895,17.2303,17.165,17.2058,107100.0
2013-06-24 13:20:00,21.08,21.14,20.95,21.02,96900.0,17.2058,17.2548,17.0997,17.1568,96900.0
2013-06-24 13:30:00,21.01,21.06,20.98,21.03,72000.0,17.1487,17.1895,17.1242,17.165,72000.0
2013-06-24 13:40:00,21.02,21.15,21.02,21.07,73500.0,17.1568,17.2629,17.1568,17.1976,73500.0
2013-06-24 13:50:00,21.07,21.18,21.03,21.18,68500.0,17.1976,17.2874,17.165,17.2874,68500.0
2013-06-24 14:00:00,21.18,21.37,21.16,21.37,135000.0,17.2874,17.4425,17.2711,17.4425,135000.0
2013-06-24 14:10:00,21.37,21.39,21.31,21.38,74300.0,17.4425,17.4588,17.3935,17.4507,74300.0
2013-06-24 14:20:00,21.39,21.44,21.3,21.42,94800.0,17.4588,17.4996,17.3854,17.4833,94800.0
2013-06-24 14:30:00,21.41,21.45,21.37,21.44,68100.0,17.4751,17.5078,17.4425,17.4996,68100.0
2013-06-24 14:40:00,21.45,21.47,21.4,21.46,68700.0,17.5078,17.5241,17.467,17.5159,68700.0
2013-06-24 14:50:00,21.46,21.5,21.37,21.41,115200.0,17.5159,17.5486,17.4425,17.4751,115200.0
2013-06-24 15:00:00,21.39,21.4,21.35,21.35,121000.0,17.4588,17.467,17.4262,17.4262,121000.0
2013-06-24 15:10:00,21.35,21.37,21.28,21.29,95500.0,17.4262,17.4425,17.369,17.3772,95500.0
2013-06-24 15:20:00,21.3,21.35,21.23,21.28,180200.0,17.3854,17.4262,17.3282,17.369,180200.0
2013-06-24 15:30:00,21.29,21.38,21.27,21.37,90400.0,17.3772,17.4507,17.3609,17.4425,90400.0
2013-06-24 15:40:00,21.37,21.37,21.18,21.2,252500.0,17.4425,17.4425,17.2874,17.3037,252500.0
2013-06-24 15:50:00,21.2,21.25,21.16,21.16,312900.0,17.3037,17.3445,17.2711,17.2711,312900.0
2013-06-25 09:30:00,21.44,21.51,21.34,21.47,90100.0,17.4996,17.5568,17.418,17.5241,90100.0
2013-06-25 09:40:00,21.45,21.63,21.39,21.43,89200.0,17.5078,17.6547,17.4588,17.4915,89200.0
2013-06-25 09:50:00,21.42,21.43,21.19,21.4,124700.0,17.4833,17.4915,17.2956,17.467,124700.0
2013-06-25 10:00:00,21.39,21.43,21.22,21.35,104600.0,17.4588,17.4915,17.3201,17.4262,104600.0
2013-06-25 10:10:00,21.36,21.36,21.15,21.16,83100.0,17.4343,17.4343,17.2629,17.2711,83100.0
2013-06-25 10:20:00,21.15,21.28,21.11,21.23,95900.0,17.2629,17.369,17.2303,17.3282,95900.0
2013-06-25 10:30:00,21.23,21.33,21.21,21.27,72100.0,17.3282,17.4098,17.3119,17.3609,72100.0
2013-06-25 10:40:00,21.27,21.36,21.24,21.34,77300.0,17.3609,17.4343,17.3364,17.418,77300.0
2013-06-25 10:50:00,21.32,21.33,21.25,21.26,62900.0,17.4017,17.4098,17.3445,17.3527,62900.0
2013-06-25 11:00:00,21.26,21.34,21.23,21.32,39000.0,17.3527,17.418,17.3282,17.4017,39000.0
2013-06-25 11:10:00,21.32,21.32,21.23,21.23,36600.0,17.4017,17.4017,17.3282,17.3282,36600.0
2013-06-25 11:20:00,21.23,21.25,21.19,21.22,31300.0,17.3282,17.3445,17.2956,17.3201,31300.0
2013-06-25 11:30:00,21.23,21.28,21.23,21.25,57500.0,17.3282,17.369,17.3282,17.3445,57500.0
2013-06-25 11:40:00,21.25,21.3,21.22,21.3,44200.0,17.3445,17.3854,17.3201,17.3854,44200.0
2013-06-25 11:50:00,21.3,21.34,21.3,21.31,48300.0,17.3854,17.418,17.3854,17.3935,48300.0
2013-06-25 12:00:00,21.32,21.36,21.3,21.35,53000.0,17.4017,17.4343,17.3854,17.4262,53000.0
2013-06-25 12:10:00,21.35,21.4,21.32,21.36,47100.0,17.4262,17.467,17.4017,17.4343,47100.0
2013-06-25 12:20:00,21.35,21.35,21.3,21.31,43700.0,17.4262,17.4262,17.3854,17.3935,43700.0
2013-06-25 12:30:00,21.31,21.39,21.31,21.34,172800.0,17.3935,17.4588,17.3935,17.418,172800.0
2013-06-25 12:40:00,21.34,21.38,21.33,21.33,29000.0,17.418,17.4507,17.4098,17.4098,29000.0
2013-06-25 12:50:00,21.33,21.38,21.32,21.36,21900.0,17.4098,17.4507,17.4017,17.4343,21900.0
2013-06-25 13:00:00,21.36,21.38,21.31,21.31,28700.0,17.4343,17.4507,17.3935,17.3935,28700.0
2013-06-25 13:10:00,21.31,21.34,21.27,21.28,66400.0,17.3935,17.418,17.3609,17.369,66400.0
2013-06-25 13:20:00,21.27,21.34,21.26,21.33,38400.0,17.3609,17.418,17.3527,17.4098,38400.0
2013-06-25 13:30:00,21.33,21.37,21.31,21.37,35800.0,17.4098,17.4425,17.3935,17.4425,35800.0
2013-06-25 13:40:00,21.37,21.4,21.34,21.34,51100.0,17.4425,17.467,17.418,17.418,51100.0
2013-06-25 13:50:00,21.35,21.36,21.27,21.27,64100.0,17.4262,17.4343,17.3609,17.3609,64100.0
2013-06-25 14:00:00,21.27,21.28,21.2,21.21,120900.0,17.3609,17.369,17.3037,17.3119,120900.0
2013-06-25 14:10:00,21.22,21.26,21.2,21.23,89200.0,17.3201,17.3527,17.3037,17.3282,89200.0
2013-06-25 14:20:00,21.23,21.23,21.17,21.21,85600.0,17.3282,17.3282,17.2792,17.3119,85600.0
2013-06-25 14:30:00,21.21,21.33,21.21,21.3,90900.0,17.3119,17.4098,17.3119,17.3854,90900.0
2013-06-25 14:40:00,21.3,21.34,21.28,21.3,51800.0,17.3854,17.418,17.369,17.3854,51800.0
2013-06-25 14:50:00,21.31,21.31,21.27,21.29,50200.0,17.3935,17.3935,17.3609,17.3772,50200.0
2013-06-25 15:00:00,21.29,21.32,21.27,21.31,134300.0,17.3772,17.4017,17.3609,17.3935,134300.0
2013-06-25 15:10:00,21.32,21.32,21.27,21.27,46900.0,17.4017,17.4017,17.3609,17.3609,46900.0
2013-06-25 15:20:00,21.27,21.32,21.27,21.32,115900.0,17.3609,17.4017,17.3609,17.4017,115900.0
2013-06-25 15:30:00,21.32,21.43,21.32,21.42,107600.0,17.4017,17.4915,17.4017,17.4833,107600.0
2013-06-25 15:40:00,21.42,21.46,21.39,21.42,103000.0,17.4833,17.5159,17.4588,17.4833,103000.0
2013-06-25 15:50:00,21.41,21.44,21.39,21.39,195400.0,17.4751,17.4996,17.4588,17.4588,195400.0
2013-06-26 09:30:00,21.73,22.06,21.7,21.72,190400.0,17.7363,18.0057,17.7118,17.7282,190400.0
2013-06-26 09:40:00,21.72,21.88,21.71,21.85,79900.0,17.7282,17.8588,17.72,17.8343,79900.0
2013-06-26 09:50:00,21.85,21.85,21.68,21.75,54200.0,17.8343,17.8343,17.6955,17.7527,54200.0
2013-06-26 10:00:00,21.76,21.8,21.66,21.69,83700.0,17.7608,17.7935,17.6792,17.7037,83700.0
2013-06-26 10:10:00,21.7,21.74,21.55,21.61,54700.0,17.7118,17.7445,17.5894,17.6384,54700.0
2013-06-26 10:20:00,21.61,21.72,21.61,21.65,57000.0,17.6384,17.7282,17.6384,17.671,57000.0
2013-06-26 10:30:00,21.65,21.69,21.6,21.69,66400.0,17.671,17.7037,17.6302,17.7037,66400.0
2013-06-26 10:40:00,21.69,21.83,21.65,21.75,119900.0,17.7037,17.8179,17.671,17.7527,119900.0
2013-06-26 10:50:00,21.75,21.77,21.65,21.68,44100.0,17.7527,17.769,17.671,17.6955,44100.0
2013-06-26 11:00:00,21.69,21.69,21.63,21.66,87100.0,17.7037,17.7037,17.6547,17.6792,87100.0
2013-06-26 11:10:00,21.65,21.75,21.63,21.75,61500.0,17.671,17.7527,17.6547,17.7527,61500.0
2013-06-26 11:20:00,21.75,21.77,21.74,21.76,45900.0,17.7527,17.769,17.7445,17.7608,45900.0
2013-06-26 11:30:00,21.75,21.77,21.65,21.7,54200.0,17.7527,17.769,17.671,17.7118,54200.0
2013-06-26 11:40:00,21.71,21.83,21.7,21.81,78900.0,17.72,17.8179,17.7118,17.8016,78900.0
2013-06-26 11:50:00,21.81,21.83,21.77,21.78,65600.0,17.8016,17.8179,17.769,17.7771,65600.0
2013-06-26 12:00:00,21.78,21.8,21.77,21.79,47200.0,17.7771,17.7935,17.769,17.7853,47200.0
2013-06-26 12:10:00,21.79,21.79,21.73,21.75,114600.0,17.7853,17.7853,17.7363,17.7527,114600.0
2013-06-26 12:20:00,21.76,21.78,21.73,21.78,39100.0,17.7608,17.7771,17.7363,17.7771,39100.0
2013-06-26 12:30:00,21.78,21.78,21.72,21.76,31900.0,17.7771,17.7771,17.7282,17.7608,31900.0
2013-06-26 12:40:00,21.76,21.77,21.73,21.77,21400.0,17.7608,17.769,17.7363,17.769,21400.0
2013-06-26 12:50:00,21.77,21.77,21.73,21.75,13200.0,17.769,17.769,17.7363,17.7527,13200.0
2013-06-26 13:00:00,21.75,21.77,21.72,21.77,47900.0,17.7527,17.769,17.7282,17.769,47900.0
2013-06-26 13:10:00,21.77,21.81,21.77,21.81,33300.0,17.769,17.8016,17.769,17.8016,33300.0
2013-06-26 13:20:00,21.81,21.86,21.79,21.85,39400.0,17.8016,17.8424,17.7853,17.8343,39400.0
2013-06-26 13:30:00,21.85,21.86,21.81,21.84,37800.0,17.8343,17.8424,17.8016,17.8261,37800.0
2013-06-26 13:40:00,21.83,21.84,21.77,21.77,35000.0,17.8179,17.8261,17.769,17.769,35000.0
2013-06-26 13:50:00,21.78,21.87,21.77,21.84,91300.0,17.7771,17.8506,17.769,17.8261,91300.0
2013-06-26 14:00:00,21.85,21.86,21.76,21.79,61500.0,17.8343,17.8424,17.7608,17.7853,61500.0
2013-06-26 14:10:00,21.79,21.84,21.79,21.84,36500.0,17.7853,17.8261,17.7853,17.8261,36500.0
2013-06-26 14:20:00,21.84,21.91,21.83,21.91,59200.0,17.8261,17.8832,17.8179,17.8832,59200.0
2013-06-26 14:30:00,21.91,21.92,21.86,21.86,105000.0,17.8832,17.8914,17.8424,17.8424,105000.0
2013-06-26 14:40:00,21.86,21.86,21.82,21.85,50200.0,17.8424,17.8424,17.8098,17.8343,50200.0
2013-06-26 14:50:00,21.85,21.92,21.85,21.86,119700.0,17.8343,17.8914,17.8343,17.8424,119700.0
2013-06-26 15:00:00,21.86,21.94,21.86,21.94,61100.0,17.8424,17.9077,17.8424,17.9077,61100.0
2013-06-26 15:10:00,21.93,21.95,21.89,21.95,79100.0,17.8996,17.9159,17.8669,17.9159,79100.0
2013-06-26 15:20:00,21.95,21.96,21.9,21.9,106000.0,17.9159,17.9241,17.8751,17.8751,106000.0
2013-06-26 15:30:00,21.91,21.94,21.89,21.9,99600.0,17.8832,17.9077,17.8669,17.8751,99600.0
2013-06-26 15:40:00,21.91,21.91,21.82,21.84,123400.0,17.8832,17.8832,17.8098,17.8261,123400.0
2013-06-26 15:50:00,21.84,21.85,21.76,21.76,223100.0,17.8261,17.8343,17.7608,17.7608,223100.0
2013-06-27 09:30:00,21.95,22.02,21.86,21.9,50100.0,17.9159,17.973,17.8424,17.8751,50100.0
2013-06-27 09:40:00,21.92,22.11,21.92,21.95,62900.0,17.8914,18.0465,17.8914,17.9159,62900.0
2013-06-27 09:50:00,21.96,22.05,21.92,21.92,101100.0,17.9241,17.9975,17.8914,17.8914,101100.0
2013-06-27 10:00:00,21.93,21.98,21.86,21.97,81600.0,17.8996,17.9404,17.8424,17.9322,81600.0
2013-06-27 10:10:00,21.98,22.0,21.93,21.99,32300.0,17.9404,17.9567,17.8996,17.9485,32300.0
2013-06-27 10:20:00,22.0,22.07,21.95,22.07,56100.0,17.9567,18.0138,17.9159,18.0138,56100.0
2013-06-27 10:30:00,22.07,22.14,22.0,22.0,57200.0,18.0138,18.071,17.9567,17.9567,57200.0
2013-06-27 10:40:00,22.0,22.08,22.0,22.07,33500.0,17.9567,18.022,17.9567,18.0138,33500.0
2013-06-27 10:50:00,22.08,22.15,22.08,22.1,31900.0,18.022,18.0791,18.022,18.0383,31900.0
2013-06-27 11:00:00,22.1,22.16,22.1,22.12,30200.0,18.0383,18.0873,18.0383,18.0546,30200.0
2013-06-27 11:10:00,22.11,22.13,22.1,22.13,45200.0,18.0465,18.0628,18.0383,18.0628,45200.0
2013-06-27 11:20:00,22.13,22.13,22.05,22.05,71300.0,18.0628,18.0628,17.9975,17.9975,71300.0
2013-06-27 11:30:00,22.05,22.07,21.98,21.98,38600.0,17.9975,18.0138,17.9404,17.9404,38600.0
2013-06-27 11:40:00,21.98,21.99,21.95,21.95,22100.0,17.9404,17.9485,17.9159,17.9159,22100.0
2013-06-27 11:50:00,21.96,21.98,21.94,21.96,36400.0,17.9241,17.9404,17.9077,17.9241,36400.0
2013-06-27 12:00:00,21.96,21.96,21.91,21.93,55400.0,17.9241,17.9241,17.8832,17.8996,55400.0
2013-06-27 12:10:00,21.94,22.02,21.93,21.93,310400.0,17.9077,17.973,17.8996,17.8996,310400.0
2013-06-27 12:20:00,21.94,21.94,21.85,21.87,38000.0,17.9077,17.9077,17.8343,17.8506,38000.0
2013-06-27 12:30:00,21.88,21.89,21.86,21.87,16800.0,17.8588,17.8669,17.8424,17.8506,16800.0
2013-06-27 12:40:00,21.88,21.92,21.87,21.89,11900.0,17.8588,17.8914,17.8506,17.8669,11900.0
2013-06-27 12:50:00,21.89,21.91,21.86,21.89,28900.0,17.8669,17.8832,17.8424,17.8669,28900.0
2013-06-27 13:00:00,21.87,21.93,21.85,21.87,45300.0,17.8506,17.8996,17.8343,17.8506,45300.0
2013-06-27 13:10:00,21.88,21.94,21.88,21.91,23400.0,17.8588,17.9077,17.8588,17.8832,23400.0
2013-06-27 13:20:00,21.9,21.91,21.85,21.88,26300.0,17.8751,17.8832,17.8343,17.8588,26300.0
2013-06-27 13:30:00,21.89,21.95,21.89,21.93,31300.0,17.8669,17.9159,17.8669,17.8996,31300.0
2013-06-27 13:40:00,21.93,21.96,21.92,21.95,30600.0,17.8996,17.9241,17.8914,17.9159,30600.0
2013-06-27 13:50:00,21.95,21.95,21.86,21.86,31000.0,17.9159,17.9159,17.8424,17.8424,31000.0
2013-06-27 14:00:00,21.86,21.87,21.65,21.67,150300.0,17.8424,17.8506,17.671,17.6874,150300.0
2013-06-27 14:10:00,21.67,21.72,21.62,21.72,91400.0,17.6874,17.7282,17.6465,17.7282,91400.0
2013-06-27 14:20:00,21.72,21.73,21.66,21.67,67100.0,17.7282,17.7363,17.6792,17.6874,67100.0
2013-06-27 14:30:00,21.67,21.69,21.51,21.53,149600.0,17.6874,17.7037,17.5568,17.5731,149600.0
2013-06-27 14:40:00,21.53,21.6,21.53,21.58,79400.0,17.5731,17.6302,17.5731,17.6139,79400.0
2013-06-27 14:50:00,21.57,21.58,21.52,21.57,71100.0,17.6057,17.6139,17.5649,17.6057,71100.0
2013-06-27 15:00:00,21.57,21.58,21.45,21.51,107200.0,17.6057,17.6139,17.5078,17.5568,107200.0
2013-06-27 15:10:00,21.5,21.63,21.49,21.62,102700.0,17.5486,17.6547,17.5404,17.6465,102700.0
2013-06-27 15:20:00,21.62,21.65,21.61,21.61,67400.0,17.6465,17.671,17.6384,17.6384,67400.0
2013-06-27 15:30:00,21.61,21.65,21.61,21.63,60200.0,17.6384,17.671,17.6384,17.6547,60200.0
2013-06-27 15:40:00,21.62,21.63,21.6,21.62,76900.0,17.6465,17.6547,17.6302,17.6465,76900.0
2013-06-27 15:50:00,21.62,21.67,21.58,21.6,219000.0,17.6465,17.6874,17.6139,17.6302,219000.0
2013-06-28 09:30:00,21.42,21.57,21.33,21.54,111700.0,17.4833,17.6057,17.4098,17.5812,111700.0
2013-06-28 09:40:00,21.52,21.63,21.5,21.59,78900.0,17.5649,17.6547,17.5486,17.6221,78900.0
2013-06-28 09:50:00,21.62,21.7,21.57,21.59,53100.0,17.6465,17.7118,17.6057,17.6221,53100.0
2013-06-28 10:00:00,21.6,21.64,21.44,21.46,127000.0,17.6302,17.6629,17.4996,17.5159,127000.0
2013-06-28 10:10:00,21.46,21.46,21.35,21.43,92100.0,17.5159,17.5159,17.4262,17.4915,92100.0
2013-06-28 10:20:00,21.44,21.49,21.39,21.44,30300.0,17.4996,17.5404,17.4588,17.4996,30300.0
2013-06-28 10:30:00,21.43,21.68,21.43,21.67,48600.0,17.4915,17.6955,17.4915,17.6874,48600.0
2013-06-28 10:40:00,21.66,21.78,21.65,21.65,133800.0,17.6792,17.7771,17.671,17.671,133800.0
2013-06-28 10:50:00,21.65,21.85,21.65,21.83,29000.0,17.671,17.8343,17.671,17.8179,29000.0
2013-06-28 11:00:00,21.82,21.87,21.77,21.81,51600.0,17.8098,17.8506,17.769,17.8016,51600.0
2013-06-28 11:10:00,21.79,21.8,21.7,21.7,27100.0,17.7853,17.7935,17.7118,17.7118,27100.0
2013-06-28 11:20:00,21.69,21.73,21.61,21.61,22500.0,17.7037,17.7363,17.6384,17.6384,22500.0
2013-06-28 11:30:00,21.63,21.7,21.63,21.68,24500.0,17.6547,17.7118,17.6547,17.6955,24500.0
2013-06-28 11:40:00,21.67,21.78,21.64,21.78,37800.0,17.6874,17.7771,17.6629,17.7771,37800.0
2013-06-28 11:50:00,21.78,21.88,21.76,21.87,74800.0,17.7771,17.8588,17.7608,17.8506,74800.0
2013-06-28 12:00:00,21.86,21.87,21.78,21.79,58200.0,17.8424,17.8506,17.7771,17.7853,58200.0
2013-06-28 12:10:00,21.79,21.86,21.73,21.79,195800.0,17.7853,17.8424,17.7363,17.7853,195800.0
2013-06-28 12:20:00,21.79,21.87,21.78,21.87,129000.0,17.7853,17.8506,17.7771,17.8506,129000.0
2013-06-28 12:30:00,21.87,21.94,21.84,21.94,80000.0,17.8506,17.9077,17.8261,17.9077,80000.0
2013-06-28 12:40:00,21.95,21.95,21.89,21.91,294700.0,17.9159,17.9159,17.8669,17.8832,294700.0
2013-06-28 12:50:00,21.91,21.92,21.83,21.85,52900.0,17.8832,17.8914,17.8179,17.8343,52900.0
2013-06-28 13:00:00,21.86,21.89,21.83,21.86,34900.0,17.8424,17.8669,17.8179,17.8424,34900.0
2013-06-28 13:10:00,21.85,21.9,21.82,21.87,50800.0,17.8343,17.8751,17.8098,17.8506,50800.0
2013-06-28 13:20:00,21.87,21.9,21.84,21.85,37900.0,17.8506,17.8751,17.8261,17.8343,37900.0
2013-06-28 13:30:00,21.85,21.9,21.84,21.89,31300.0,17.8343,17.8751,17.8261,17.8669,31300.0
2013-06-28 13:40:00,21.87,21.91,21.86,21.88,59400.0,17.8506,17.8832,17.8424,17.8588,59400.0
2013-06-28 13:50:00,21.87,21.98,21.87,21.97,52500.0,17.8506,17.9404,17.8506,17.9322,52500.0
2013-06-28 14:00:00,21.97,22.03,21.95,22.02,35200.0,17.9322,17.9812,17.9159,17.973,35200.0
2013-06-28 14:10:00,22.03,22.04,21.96,21.96,63600.0,17.9812,17.9894,17.9241,17.9241,63600.0
2013-06-28 14:20:00,21.96,21.97,21.91,21.96,40200.0,17.9241,17.9322,17.8832,17.9241,40200.0
2013-06-28 14:30:00,21.96,22.06,21.95,22.05,38000.0,17.9241,18.0057,17.9159,17.9975,38000.0
2013-06-28 14:40:00,22.05,22.07,21.98,22.0,54600.0,17.9975,18.0138,17.9404,17.9567,54600.0
2013-06-28 14:50:00,22.01,22.04,21.95,21.96,28300.0,17.9649,17.9894,17.9159,17.9241,28300.0
2013-06-28 15:00:00,21.97,21.97,21.89,21.94,46200.0,17.9322,17.9322,17.8669,17.9077,46200.0
2013-06-28 15:10:00,21.94,21.99,21.93,21.97,39100.0,17.9077,17.9485,17.8996,17.9322,39100.0
2013-06-28 15:20:00,21.97,22.05,21.95,22.05,37300.0,17.9322,17.9975,17.9159,17.9975,37300.0
2013-06-28 15:30:00,22.05,22.08,21.99,22.0,127800.0,17.9975,18.022,17.9485,17.9567,127800.0
2013-06-28 15:40:00,22.01,22.06,21.99,21.99,67400.0,17.9649,18.0057,17.9485,17.9485,67400.0
2013-06-28 15:50:00,21.99,22.02,21.88,21.89,188300.0,17.9485,17.973,17.8588,17.8669,188300.0
2013-07-01 09:30:00,22.12,22.14,21.95,22.05,49200.0,18.0546,18.071,17.9159,17.9975,49200.0
2013-07-01 09:40:00,22.06,22.14,21.94,22.13,80000.0,18.0057,18.071,17.9077,18.0628,80000.0
2013-07-01 09:50:00,22.13,22.2,22.1,22.16,60300.0,18.0628,18.1199,18.0383,18.0873,60300.0
2013-07-01 10:00:00,22.16,22.27,22.14,22.17,44900.0,18.0873,18.1771,18.071,18.0955,44900.0
2013-07-01 10:10:00,22.18,22.2,22.14,22.17,32000.0,18.1036,18.1199,18.071,18.0955,32000.0
2013-07-01 10:20:00,22.17,22.22,22.13,22.17,33000.0,18.0955,18.1363,18.0628,18.0955,33000.0
2013-07-01 10:30:00,22.16,22.21,22.11,22.11,30000.0,18.0873,18.1281,18.0465,18.0465,30000.0
2013-07-01 10:40:00,22.12,22.13,22.09,22.1,37600.0,18.0546,18.0628,18.0302,18.0383,37600.0
2013-07-01 10:50:00,22.11,22.14,22.05,22.08,19700.0,18.0465,18.071,17.9975,18.022,19700.0
2013-07-01 11:00:00,22.07,22.13,22.06,22.08,21700.0,18.0138,18.0628,18.0057,18.022,21700.0
2013-07-01 11:10:00,22.08,22.12,22.02,22.11,34100.0,18.022,18.0546,17.973,18.0465,34100.0
2013-07-01 11:20:00,22.1,22.11,22.08,22.11,23600.0,18.0383,18.0465,18.022,18.0465,23600.0
2013-07-01 11:30:00,22.11,22.11,22.02,22.03,34300.0,18.0465,18.0465,17.973,17.9812,34300.0
2013-07-01 11:40:00,22.02,22.11,21.99,22.11,20900.0,17.973,18.0465,17.9485,18.0465,20900.0
2013-07-01 11:50:00,22.11,22.16,22.1,22.13,24200.0,18.0465,18.0873,18.0383,18.0628,24200.0
2013-07-01 12:00:00,22.14,22.18,22.13,22.16,59200.0,18.071,18.1036,18.0628,18.0873,59200.0
2013-07-01 12:10:00,22.17,22.17,22.09,22.09,20800.0,18.0955,18.0955,18.0302,18.0302,20800.0
2013-07-01 12:20:00,22.08,22.12,22.04,22.05,17400.0,18.022,18.0546,17.9894,17.9975,17400.0
2013-07-01 12:30:00,22.05,22.09,22.05,22.06,16000.0,17.9975,18.0302,17.9975,18.0057,16000.0
2013-07-01 12:40:00,22.06,22.1,22.06,22.09,13400.0,18.0057,18.0383,18.0057,18.0302,13400.0
2013-07-01 12:50:00,22.09,22.1,22.04,22.07,12900.0,18.0302,18.0383,17.9894,18.0138,12900.0
2013-07-01 13:00:00,22.07,22.07,22.0,22.0,23400.0,18.0138,18.0138,17.9567,17.9567,23400.0
2013-07-01 13:10:00,22.0,22.08,21.99,22.06,38800.0,17.9567,18.022,17.9485,18.0057,38800.0
2013-07-01 13:20:00,22.07,22.13,22.07,22.09,34500.0,18.0138,18.0628,18.0138,18.0302,34500.0
2013-07-01 13:30:00,22.09,22.12,22.06,22.12,13500.0,18.0302,18.0546,18.0057,18.0546,13500.0
2013-07-01 13:40:00,22.12,22.16,22.07,22.07,22300.0,18.0546,18.0873,18.0138,18.0138,22300.0
2013-07-01 13:50:00,22.06,22.06,21.98,21.99,26800.0,18.0057,18.0057,17.9404,17.9485,26800.0
2013-07-01 14:00:00,21.98,22.01,21.97,21.99,18400.0,17.9404,17.9649,17.9322,17.9485,18400.0
2013-07-01 14:10:00,21.98,21.99,21.92,21.92,29100.0,17.9404,17.9485,17.8914,17.8914,29100.0
2013-07-01 14:20:00,21.91,21.99,21.9,21.99,32100.0,17.8832,17.9485,17.8751,17.9485,32100.0
2013-07-01 14:30:00,22.0,22.0,21.95,21.98,15800.0,17.9567,17.9567,17.9159,17.9404,15800.0
2013-07-01 14:40:00,21.99,22.04,21.96,22.03,74400.0,17.9485,17.9894,17.9241,17.9812,74400.0
2013-07-01 14:50:00,22.04,22.07,22.02,22.03,48700.0,17.9894,18.0138,17.973,17.9812,48700.0
2013-07-01 15:00:00,22.02,22.11,22.02,22.05,53800.0,17.973,18.0465,17.973,17.9975,53800.0
2013-07-01 15:10:00,22.05,22.05,21.97,21.97,27500.0,17.9975,17.9975,17.9322,17.9322,27500.0
2013-07-01 15:20:00,21.97,22.0,21.94,21.94,27500.0,17.9322,17.9567,17.9077,17.9077,27500.0
2013-07-01 15:30:00,21.95,21.96,21.91,21.92,56300.0,17.9159,17.9241,17.8832,17.8914,56300.0
2013-07-01 15:40:00,21.92,21.95,21.9,21.91,70600.0,17.8914,17.9159,17.8751,17.8832,70600.0
2013-07-01 15:50:00,21.91,21.92,21.86,21.91,181900.0,17.8832,17.8914,17.8424,17.8832,181900.0
2013-07-02 09:30:00,21.86,22.04,21.83,22.02,48200.0,17.8424,17.9894,17.8179,17.973,48200.0
2013-07-02 09:40:00,22.0,22.15,21.97,22.1,86300.0,17.9567,18.0791,17.9322,18.0383,86300.0
2013-07-02 09:50:00,22.09,22.13,22.03,22.07,66500.0,18.0302,18.0628,17.9812,18.0138,66500.0
2013-07-02 10:00:00,22.07,22.1,21.95,22.06,77500.0,18.0138,18.0383,17.9159,18.0057,77500.0
2013-07-02 10:10:00,22.06,22.06,21.91,21.93,103300.0,18.0057,18.0057,17.8832,17.8996,103300.0
2013-07-02 10:20:00,21.92,22.08,21.92,22.0,61700.0,17.8914,18.022,17.8914,17.9567,61700.0
2013-07-02 10:30:00,22.0,22.02,21.93,21.95,103100.0,17.9567,17.973,17.8996,17.9159,103100.0
2013-07-02 10:40:00,21.95,21.96,21.9,21.92,77900.0,17.9159,17.9241,17.8751,17.8914,77900.0
2013-07-02 10:50:00,21.92,21.96,21.9,21.95,65000.0,17.8914,17.9241,17.8751,17.9159,65000.0
2013-07-02 11:00:00,21.95,21.96,21.93,21.95,72400.0,17.9159,17.9241,17.8996,17.9159,72400.0
2013-07-02 11:10:00,21.94,21.96,21.91,21.96,83700.0,17.9077,17.9241,17.8832,17.9241,83700.0
2013-07-02 11:20:00,21.96,21.96,21.93,21.96,56300.0,17.9241,17.9241,17.8996,17.9241,56300.0
2013-07-02 11:30:00,21.96,21.96,21.92,21.94,48500.0,17.9241,17.9241,17.8914,17.9077,48500.0
2013-07-02 11:40:00,21.93,21.97,21.92,21.94,55600.0,17.8996,17.9322,17.8914,17.9077,55600.0
2013-07-02 11:50:00,21.93,21.94,21.83,21.83,72600.0,17.8996,17.9077,17.8179,17.8179,72600.0
2013-07-02 12:00:00,21.84,21.84,21.76,21.77,83100.0,17.8261,17.8261,17.7608,17.769,83100.0
2013-07-02 12:10:00,21.76,21.78,21.69,21.75,41500.0,17.7608,17.7771,17.7037,17.7527,41500.0
2013-07-02 12:20:00,21.75,21.76,21.71,21.76,40600.0,17.7527,17.7608,17.72,17.7608,40600.0
2013-07-02 12:30:00,21.76,21.8,21.75,21.78,25800.0,17.7608,17.7935,17.7527,17.7771,25800.0
2013-07-02 12:40:00,21.79,21.79,21.71,21.75,79600.0,17.7853,17.7853,17.72,17.7527,79600.0
2013-07-02 12:50:00,21.75,21.79,21.75,21.78,45300.0,17.7527,17.7853,17.7527,17.7771,45300.0
2013-07-02 13:00:00,21.78,21.78,21.74,21.75,16900.0,17.7771,17.7771,17.7445,17.7527,16900.0
2013-07-02 13:10:00,21.74,21.75,21.64,21.64,35800.0,17.7445,17.7527,17.6629,17.6629,35800.0
2013-07-02 13:20:00,21.64,21.66,21.62,21.64,49200.0,17.6629,17.6792,17.6465,17.6629,49200.0
2013-07-02 13:30:00,21.64,21.66,21.54,21.55,52700.0,17.6629,17.6792,17.5812,17.5894,52700.0
2013-07-02 13:40:00,21.55,21.58,21.52,21.57,38100.0,17.5894,17.6139,17.5649,17.6057,38100.0
2013-07-02 13:50:00,21.57,21.65,21.57,21.63,49500.0,17.6057,17.671,17.6057,17.6547,49500.0
2013-07-02 14:00:00,21.63,21.63,21.54,21.56,65500.0,17.6547,17.6547,17.5812,17.5976,65500.0
2013-07-02 14:10:00,21.55,21.56,21.48,21.51,46500.0,17.5894,17.5976,17.5323,17.5568,46500.0
2013-07-02 14:20:00,21.51,21.53,21.47,21.47,30000.0,17.5568,17.5731,17.5241,17.5241,30000.0
2013-07-02 14:30:00,21.47,21.54,21.46,21.47,38100.0,17.5241,17.5812,17.5159,17.5241,38100.0
2013-07-02 14:40:00,21.48,21.53,21.47,21.51,26400.0,17.5323,17.5731,17.5241,17.5568,26400.0
2013-07-02 14:50:00,21.5,21.59,21.5,21.56,53200.0,17.5486,17.6221,17.5486,17.5976,53200.0
2013-07-02 15:00:00,21.56,21.57,21.54,21.55,53000.0,17.5976,17.6057,17.5812,17.5894,53000.0
2013-07-02 15:10:00,21.54,21.57,21.52,21.54,54100.0,17.5812,17.6057,17.5649,17.5812,54100.0
2013-07-02 15:20:00,21.55,21.55,21.48,21.5,55100.0,17.5894,17.5894,17.5323,17.5486,55100.0
2013-07-02 15:30:00,21.5,21.54,21.46,21.54,76300.0,17.5486,17.5812,17.5159,17.5812,76300.0
2013-07-02 15:40:00,21.55,21.6,21.53,21.55,96400.0,17.5894,17.6302,17.5731,17.5894,96400.0
2013-07-02 15:50:00,21.56,21.6,21.55,21.57,157800.0,17.5976,17.6302,17.5894,17.6057,157800.0
2013-07-03 09:30:00,21.51,21.64,21.44,21.6,73000.0,17.5568,17.6629,17.4996,17.6302,73000.0
2013-07-03 09:40:00,21.6,21.64,21.53,21.61,83700.0,17.6302,17.6629,17.5731,17.6384,83700.0
2013-07-03 09:50:00,21.62,21.75,21.6,21.6,103000.0,17.6465,17.7527,17.6302,17.6302,103000.0
2013-07-03 10:00:00,21.59,21.69,21.55,21.69,84600.0,17.6221,17.7037,17.5894,17.7037,84600.0
2013-07-03 10:10:00,21.68,21.75,21.57,21.74,79500.0,17.6955,17.7527,17.6057,17.7445,79500.0
2013-07-03 10:20:00,21.73,21.77,21.68,21.75,125700.0,17.7363,17.769,17.6955,17.7527,125700.0
2013-07-03 10:30:00,21.75,21.75,21.62,21.69,72600.0,17.7527,17.7527,17.6465,17.7037,72600.0
2013-07-03 10:40:00,21.68,21.79,21.67,21.78,80400.0,17.6955,17.7853,17.6874,17.7771,80400.0
2013-07-03 10:50:00,21.79,21.86,21.79,21.83,36400.0,17.7853,17.8424,17.7853,17.8179,36400.0
2013-07-03 11:00:00,21.84,21.96,21.84,21.89,44400.0,17.8261,17.9241,17.8261,17.8669,44400.0
2013-07-03 11:10:00,21.9,21.96,21.88,21.92,74000.0,17.8751,17.9241,17.8588,17.8914,74000.0
2013-07-03 11:20:00,21.93,21.93,21.83,21.9,24300.0,17.8996,17.8996,17.8179,17.8751,24300.0
2013-07-03 11:30:00,21.91,21.96,21.88,21.88,31500.0,17.8832,17.9241,17.8588,17.8588,31500.0
2013-07-03 11:40:00,21.89,21.96,21.87,21.89,72000.0,17.8669,17.9241,17.8506,17.8669,72000.0
2013-07-03 11:50:00,21.89,21.96,21.89,21.95,66200.0,17.8669,17.9241,17.8669,17.9159,66200.0
2013-07-03 12:00:00,21.94,21.95,21.89,21.93,47400.0,17.9077,17.9159,17.8669,17.8996,47400.0
2013-07-03 12:10:00,21.93,21.98,21.9,21.98,44000.0,17.8996,17.9404,17.8751,17.9404,44000.0
2013-07-03 12:20:00,21.98,21.99,21.94,21.95,26500.0,17.9404,17.9485,17.9077,17.9159,26500.0
2013-07-03 12:30:00,21.95,21.95,21.83,21.84,38700.0,17.9159,17.9159,17.8179,17.8261,38700.0
2013-07-03 12:40:00,21.83,21.87,21.82,21.84,65300.0,17.8179,17.8506,17.8098,17.8261,65300.0
2013-07-03 12:50:00,21.84,21.84,21.78,21.81,121900.0,17.8261,17.8261,17.7771,17.8016,121900.0
2013-07-05 09:30:00,22.03,22.03,21.88,21.97,79900.0,17.9812,17.9812,17.8588,17.9322,79900.0
2013-07-05 09:40:00,21.95,22.0,21.89,21.95,97200.0,17.9159,17.9567,17.8669,17.9159,97200.0
2013-07-05 09:50:00,21.96,21.98,21.84,21.87,50100.0,17.9241,17.9404,17.8261,17.8506,50100.0
2013-07-05 10:00:00,21.88,21.99,21.86,21.87,69300.0,17.8588,17.9485,17.8424,17.8506,69300.0
2013-07-05 10:10:00,21.86,21.86,21.75,21.8,45700.0,17.8424,17.8424,17.7527,17.7935,45700.0
2013-07-05 10:20:00,21.79,21.82,21.68,21.82,53100.0,17.7853,17.8098,17.6955,17.8098,53100.0
2013-07-05 10:30:00,21.81,21.92,21.8,21.83,32600.0,17.8016,17.8914,17.7935,17.8179,32600.0
2013-07-05 10:40:00,21.83,21.86,21.76,21.8,26100.0,17.8179,17.8424,17.7608,17.7935,26100.0
2013-07-05 10:50:00,21.79,21.92,21.79,21.85,44700.0,17.7853,17.8914,17.7853,17.8343,44700.0
2013-07-05 11:00:00,21.85,21.85,21.75,21.78,159000.0,17.8343,17.8343,17.7527,17.7771,159000.0
2013-07-05 11:10:00,21.78,21.79,21.63,21.71,60400.0,17.7771,17.7853,17.6547,17.72,60400.0
2013-07-05 11:20:00,21.7,21.75,21.63,21.63,44900.0,17.7118,17.7527,17.6547,17.6547,44900.0
2013-07-05 11:30:00,21.64,21.77,21.64,21.77,78600.0,17.6629,17.769,17.6629,17.769,78600.0
2013-07-05 11:40:00,21.77,21.77,21.66,21.7,27100.0,17.769,17.769,17.6792,17.7118,27100.0
2013-07-05 11:50:00,21.71,21.86,21.7,21.86,32600.0,17.72,17.8424,17.7118,17.8424,32600.0
2013-07-05 12:00:00,21.86,21.89,21.86,21.88,13700.0,17.8424,17.8669,17.8424,17.8588,13700.0
2013-07-05 12:10:00,21.87,21.88,21.85,21.86,13500.0,17.8506,17.8588,17.8343,17.8424,13500.0
2013-07-05 12:20:00,21.85,21.85,21.81,21.82,48000.0,17.8343,17.8343,17.8016,17.8098,48000.0
2013-07-05 12:30:00,21.82,21.83,21.72,21.73,57100.0,17.8098,17.8179,17.7282,17.7363,57100.0
2013-07-05 12:40:00,21.72,21.74,21.68,21.73,34200.0,17.7282,17.7445,17.6955,17.7363,34200.0
2013-07-05 12:50:00,21.73,21.79,21.73,21.78,10900.0,17.7363,17.7853,17.7363,17.7771,10900.0
2013-07-05 13:00:00,21.78,21.81,21.76,21.8,30400.0,17.7771,17.8016,17.7608,17.7935,30400.0
2013-07-05 13:10:00,21.8,21.82,21.77,21.77,38100.0,17.7935,17.8098,17.769,17.769,38100.0
2013-07-05 13:20:00,21.77,21.77,21.69,21.7,68500.0,17.769,17.769,17.7037,17.7118,68500.0
2013-07-05 13:30:00,21.69,21.76,21.69,21.74,14600.0,17.7037,17.7608,17.7037,17.7445,14600.0
2013-07-05 13:40:00,21.74,21.78,21.73,21.78,6200.0,17.7445,17.7771,17.7363,17.7771,6200.0
2013-07-05 13:50:00,21.77,21.84,21.77,21.81,24200.0,17.769,17.8261,17.769,17.8016,24200.0
2013-07-05 14:00:00,21.82,21.85,21.82,21.82,29100.0,17.8098,17.8343,17.8098,17.8098,29100.0
2013-07-05 14:10:00,21.82,21.85,21.78,21.8,45800.0,17.8098,17.8343,17.7771,17.7935,45800.0
2013-07-05 14:20:00,21.8,21.86,21.8,21.8,32600.0,17.7935,17.8424,17.7935,17.7935,32600.0
2013-07-05 14:30:00,21.8,21.86,21.79,21.86,35100.0,17.7935,17.8424,17.7853,17.8424,35100.0
2013-07-05 14:40:00,21.86,21.87,21.78,21.79,31700.0,17.8424,17.8506,17.7771,17.7853,31700.0
2013-07-05 14:50:00,21.8,21.83,21.8,21.8,26200.0,17.7935,17.8179,17.7935,17.7935,26200.0
2013-07-05 15:00:00,21.8,21.81,21.78,21.8,18400.0,17.7935,17.8016,17.7771,17.7935,18400.0
2013-07-05 15:10:00,21.79,21.79,21.75,21.76,24400.0,17.7853,17.7853,17.7527,17.7608,24400.0
2013-07-05 15:20:00,21.75,21.75,21.69,21.72,32700.0,17.7527,17.7527,17.7037,17.7282,32700.0
2013-07-05 15:30:00,21.72,21.83,21.72,21.83,71900.0,17.7282,17.8179,17.7282,17.8179,71900.0
2013-07-05 15:40:00,21.82,21.84,21.79,21.79,68100.0,17.8098,17.8261,17.7853,17.7853,68100.0
2013-07-05 15:50:00,21.8,21.86,21.8,21.84,149600.0,17.7935,17.8424,17.7935,17.8261,149600.0
2013-07-08 09:30:00,21.98,22.01,21.64,21.64,74500.0,17.9404,17.9649,17.6629,17.6629,74500.0
2013-07-08 09:40:00,21.65,21.73,21.6,21.72,58700.0,17.671,17.7363,17.6302,17.7282,58700.0
2013-07-08 09:50:00,21.73,21.75,21.52,21.56,71700.0,17.7363,17.7527,17.5649,17.5976,71700.0
2013-07-08 10:00:00,21.56,21.64,21.55,21.57,62400.0,17.5976,17.6629,17.5894,17.6057,62400.0
2013-07-08 10:10:00,21.58,21.67,21.57,21.66,157500.0,17.6139,17.6874,17.6057,17.6792,157500.0
2013-07-08 10:20:00,21.67,21.73,21.63,21.65,67700.0,17.6874,17.7363,17.6547,17.671,67700.0
2013-07-08 10:30:00,21.64,21.67,21.63,21.65,41100.0,17.6629,17.6874,17.6547,17.671,41100.0
2013-07-08 10:40:00,21.64,21.69,21.62,21.62,38200.0,17.6629,17.7037,17.6465,17.6465,38200.0
2013-07-08 10:50:00,21.63,21.63,21.48,21.55,80500.0,17.6547,17.6547,17.5323,17.5894,80500.0
2013-07-08 11:00:00,21.55,21.59,21.54,21.55,37500.0,17.5894,17.6221,17.5812,17.5894,37500.0
2013-07-08 11:10:00,21.54,21.54,21.49,21.51,59000.0,17.5812,17.5812,17.5404,17.5568,59000.0
2013-07-08 11:20:00,21.52,21.52,21.4,21.41,35100.0,17.5649,17.5649,17.467,17.4751,35100.0
2013-07-08 11:30:00,21.4,21.41,21.33,21.33,78100.0,17.467,17.4751,17.4098,17.4098,78100.0
2013-07-08 11:40:00,21.33,21.35,21.3,21.31,50400.0,17.4098,17.4262,17.3854,17.3935,50400.0
2013-07-08 11:50:00,21.31,21.32,21.29,21.31,58800.0,17.3935,17.4017,17.3772,17.3935,58800.0
2013-07-08 12:00:00,21.3,21.31,21.15,21.16,69200.0,17.3854,17.3935,17.2629,17.2711,69200.0
2013-07-08 12:10:00,21.15,21.24,21.15,21.21,94400.0,17.2629,17.3364,17.2629,17.3119,94400.0
2013-07-08 12:20:00,21.21,21.25,21.14,21.14,48400.0,17.3119,17.3445,17.2548,17.2548,48400.0
2013-07-08 12:30:00,21.14,21.29,21.14,21.28,74800.0,17.2548,17.3772,17.2548,17.369,74800.0
2013-07-08 12:40:00,21.27,21.28,21.07,21.09,142800.0,17.3609,17.369,17.1976,17.2139,142800.0
2013-07-08 12:50:00,21.1,21.19,21.1,21.13,48000.0,17.2221,17.2956,17.2221,17.2466,48000.0
2013-07-08 13:00:00,21.14,21.17,21.1,21.11,46200.0,17.2548,17.2792,17.2221,17.2303,46200.0
2013-07-08 13:10:00,21.11,21.14,21.1,21.12,63600.0,17.2303,17.2548,17.2221,17.2384,63600.0
2013-07-08 13:20:00,21.12,21.12,21.05,21.07,57600.0,17.2384,17.2384,17.1813,17.1976,57600.0
2013-07-08 13:30:00,21.07,21.16,21.04,21.15,71000.0,17.1976,17.2711,17.1731,17.2629,71000.0
2013-07-08 13:40:00,21.16,21.21,21.16,21.18,78700.0,17.2711,17.3119,17.2711,17.2874,78700.0
2013-07-08 13:50:00,21.18,21.18,21.11,21.11,43100.0,17.2874,17.2874,17.2303,17.2303,43100.0
2013-07-08 14:00:00,21.12,21.14,21.1,21.14,56200.0,17.2384,17.2548,17.2221,17.2548,56200.0
2013-07-08 14:10:00,21.13,21.13,21.05,21.05,60200.0,17.2466,17.2466,17.1813,17.1813,60200.0
2013-07-08 14:20:00,21.05,21.09,21.0,21.09,105100.0,17.1813,17.2139,17.1405,17.2139,105100.0
2013-07-08 14:30:00,21.09,21.14,21.04,21.08,96700.0,17.2139,17.2548,17.1731,17.2058,96700.0
2013-07-08 14:40:00,21.07,21.07,21.01,21.01,55900.0,17.1976,17.1976,17.1487,17.1487,55900.0
2013-07-08 14:50:00,21.01,21.1,21.01,21.05,85800.0,17.1487,17.2221,17.1487,17.1813,85800.0
2013-07-08 15:00:00,21.05,21.07,21.01,21.05,102600.0,17.1813,17.1976,17.1487,17.1813,102600.0
2013-07-08 15:10:00,21.05,21.05,21.0,21.0,89000.0,17.1813,17.1813,17.1405,17.1405,89000.0
2013-07-08 15:20:00,21.01,21.02,20.97,21.01,106800.0,17.1487,17.1568,17.116,17.1487,106800.0
2013-07-08 15:30:00,21.0,21.07,20.95,21.07,159600.0,17.1405,17.1976,17.0997,17.1976,159600.0
2013-07-08 15:40:00,21.07,21.07,20.99,21.02,231200.0,17.1976,17.1976,17.1323,17.1568,231200.0
2013-07-08 15:50:00,21.03,21.04,20.98,20.98,403400.0,17.165,17.1731,17.1242,17.1242,403400.0
2013-07-09 09:30:00,21.15,21.19,20.97,21.05,78700.0,17.2629,17.2956,17.116,17.1813,78700.0
2013-07-09 09:40:00,21.05,21.12,21.0,21.11,77800.0,17.1813,17.2384,17.1405,17.2303,77800.0
2013-07-09 09:50:00,21.12,21.12,21.04,21.08,118400.0,17.2384,17.2384,17.1731,17.2058,118400.0
2013-07-09 10:00:00,21.09,21.16,21.03,21.09,119200.0,17.2139,17.2711,17.165,17.2139,119200.0
2013-07-09 10:10:00,21.09,21.14,21.04,21.05,71500.0,17.2139,17.2548,17.1731,17.1813,71500.0
2013-07-09 10:20:00,21.05,21.1,21.03,21.08,144800.0,17.1813,17.2221,17.165,17.2058,144800.0
2013-07-09 10:30:00,21.08,21.18,21.08,21.13,95000.0,17.2058,17.2874,17.2058,17.2466,95000.0
2013-07-09 10:40:00,21.12,21.19,21.05,21.14,146700.0,17.2384,17.2956,17.1813,17.2548,146700.0
2013-07-09 10:50:00,21.13,21.14,21.01,21.06,112300.0,17.2466,17.2548,17.1487,17.1895,112300.0
2013-07-09 11:00:00,21.07,21.12,21.06,21.1,69200.0,17.1976,17.2384,17.1895,17.2221,69200.0
2013-07-09 11:10:00,21.11,21.13,21.09,21.1,79300.0,17.2303,17.2466,17.2139,17.2221,79300.0
2013-07-09 11:20:00,21.1,21.22,21.1,21.22,194200.0,17.2221,17.3201,17.2221,17.3201,194200.0
2013-07-09 11:30:00,21.22,21.29,21.18,21.18,90100.0,17.3201,17.3772,17.2874,17.2874,90100.0
2013-07-09 11:40:00,21.18,21.27,21.15,21.26,67300.0,17.2874,17.3609,17.2629,17.3527,67300.0
2013-07-09 11:50:00,21.27,21.27,21.2,21.21,46300.0,17.3609,17.3609,17.3037,17.3119,46300.0
2013-07-09 12:00:00,21.21,21.21,21.14,21.19,42400.0,17.3119,17.3119,17.2548,17.2956,42400.0
2013-07-09 12:10:00,21.19,21.21,21.17,21.18,54200.0,17.2956,17.3119,17.2792,17.2874,54200.0
2013-07-09 12:20:00,21.17,21.18,21.12,21.12,87200.0,17.2792,17.2874,17.2384,17.2384,87200.0
2013-07-09 12:30:00,21.12,21.23,21.11,21.22,97900.0,17.2384,17.3282,17.2303,17.3201,97900.0
2013-07-09 12:40:00,21.22,21.24,21.2,21.2,61600.0,17.3201,17.3364,17.3037,17.3037,61600.0
2013-07-09 12:50:00,21.21,21.29,21.2,21.27,46200.0,17.3119,17.3772,17.3037,17.3609,46200.0
2013-07-09 13:00:00,21.26,21.26,21.14,21.22,66900.0,17.3527,17.3527,17.2548,17.3201,66900.0
2013-07-09 13:10:00,21.22,21.26,21.21,21.26,19100.0,17.3201,17.3527,17.3119,17.3527,19100.0
2013-07-09 13:20:00,21.26,21.27,21.18,21.19,77100.0,17.3527,17.3609,17.2874,17.2956,77100.0
2013-07-09 13:30:00,21.18,21.2,21.16,21.18,50600.0,17.2874,17.3037,17.2711,17.2874,50600.0
2013-07-09 13:40:00,21.18,21.28,21.17,21.21,65000.0,17.2874,17.369,17.2792,17.3119,65000.0
2013-07-09 13:50:00,21.21,21.25,21.2,21.25,68300.0,17.3119,17.3445,17.3037,17.3445,68300.0
2013-07-09 14:00:00,21.24,21.26,21.19,21.2,84300.0,17.3364,17.3527,17.2956,17.3037,84300.0
2013-07-09 14:10:00,21.21,21.27,21.21,21.26,26700.0,17.3119,17.3609,17.3119,17.3527,26700.0
2013-07-09 14:20:00,21.26,21.3,21.26,21.3,28900.0,17.3527,17.3854,17.3527,17.3854,28900.0
2013-07-09 14:30:00,21.3,21.32,21.2,21.21,58200.0,17.3854,17.4017,17.3037,17.3119,58200.0
2013-07-09 14:40:00,21.21,21.29,21.2,21.27,43400.0,17.3119,17.3772,17.3037,17.3609,43400.0
2013-07-09 14:50:00,21.28,21.3,21.26,21.27,34400.0,17.369,17.3854,17.3527,17.3609,34400.0
2013-07-09 15:00:00,21.26,21.31,21.26,21.29,35800.0,17.3527,17.3935,17.3527,17.3772,35800.0
2013-07-09 15:10:00,21.29,21.36,21.28,21.35,78700.0,17.3772,17.4343,17.369,17.4262,78700.0
2013-07-09 15:20:00,21.36,21.36,21.31,21.35,58700.0,17.4343,17.4343,17.3935,17.4262,58700.0
2013-07-09 15:30:00,21.34,21.34,21.3,21.34,76000.0,17.418,17.418,17.3854,17.418,76000.0
2013-07-09 15:40:00,21.34,21.37,21.34,21.35,87400.0,17.418,17.4425,17.418,17.4262,87400.0
2013-07-09 15:50:00,21.35,21.37,21.3,21.35,181600.0,17.4262,17.4425,17.3854,17.4262,181600.0
2013-07-10 09:30:00,21.3,21.5,21.3,21.49,55700.0,17.3854,17.5486,17.3854,17.5404,55700.0
2013-07-10 09:40:00,21.48,21.56,21.41,21.52,60300.0,17.5323,17.5976,17.4751,17.5649,60300.0
2013-07-10 09:50:00,21.52,21.65,21.51,21.64,37800.0,17.5649,17.671,17.5568,17.6629,37800.0
2013-07-10 10:00:00,21.64,21.67,21.59,21.62,86600.0,17.6629,17.6874,17.6221,17.6465,86600.0
2013-07-10 10:10:00,21.62,21.69,21.6,21.69,61500.0,17.6465,17.7037,17.6302,17.7037,61500.0
2013-07-10 10:20:00,21.69,21.69,21.54,21.6,143200.0,17.7037,17.7037,17.5812,17.6302,143200.0
2013-07-10 10:30:00,21.6,21.67,21.6,21.66,79700.0,17.6302,17.6874,17.6302,17.6792,79700.0
2013-07-10 10:40:00,21.66,21.66,21.55,21.58,61600.0,17.6792,17.6792,17.5894,17.6139,61600.0
2013-07-10 10:50:00,21.57,21.71,21.57,21.65,60600.0,17.6057,17.72,17.6057,17.671,60600.0
2013-07-10 11:00:00,21.65,21.65,21.55,21.58,44100.0,17.671,17.671,17.5894,17.6139,44100.0
2013-07-10 11:10:00,21.58,21.68,21.57,21.68,29100.0,17.6139,17.6955,17.6057,17.6955,29100.0
2013-07-10 11:20:00,21.67,21.71,21.66,21.7,27300.0,17.6874,17.72,17.6792,17.7118,27300.0
2013-07-10 11:30:00,21.69,21.73,21.67,21.72,25400.0,17.7037,17.7363,17.6874,17.7282,25400.0
2013-07-10 11:40:00,21.72,21.75,21.71,21.71,24800.0,17.7282,17.7527,17.72,17.72,24800.0
2013-07-10 11:50:00,21.71,21.71,21.67,21.67,17300.0,17.72,17.72,17.6874,17.6874,17300.0
2013-07-10 12:00:00,21.67,21.72,21.67,21.69,44700.0,17.6874,17.7282,17.6874,17.7037,44700.0
2013-07-10 12:10:00,21.7,21.71,21.67,21.69,44500.0,17.7118,17.72,17.6874,17.7037,44500.0
2013-07-10 12:20:00,21.69,21.69,21.66,21.66,22300.0,17.7037,17.7037,17.6792,17.6792,22300.0
2013-07-10 12:30:00,21.66,21.7,21.65,21.7,16900.0,17.6792,17.7118,17.671,17.7118,16900.0
2013-07-10 12:40:00,21.69,21.7,21.68,21.7,27000.0,17.7037,17.7118,17.6955,17.7118,27000.0
2013-07-10 12:50:00,21.7,21.7,21.64,21.64,34500.0,17.7118,17.7118,17.6629,17.6629,34500.0
2013-07-10 13:00:00,21.63,21.65,21.62,21.64,34200.0,17.6547,17.671,17.6465,17.6629,34200.0
2013-07-10 13:10:00,21.64,21.64,21.56,21.56,23300.0,17.6629,17.6629,17.5976,17.5976,23300.0
2013-07-10 13:20:00,21.57,21.57,21.52,21.57,41000.0,17.6057,17.6057,17.5649,17.6057,41000.0
2013-07-10 13:30:00,21.57,21.63,21.57,21.61,22400.0,17.6057,17.6547,17.6057,17.6384,22400.0
2013-07-10 13:40:00,21.61,21.62,21.6,21.62,12200.0,17.6384,17.6465,17.6302,17.6465,12200.0
2013-07-10 13:50:00,21.63,21.63,21.55,21.55,19900.0,17.6547,17.6547,17.5894,17.5894,19900.0
2013-07-10 14:00:00,21.55,21.67,21.52,21.58,149300.0,17.5894,17.6874,17.5649,17.6139,149300.0
2013-07-10 14:10:00,21.56,21.67,21.55,21.65,47400.0,17.5976,17.6874,17.5894,17.671,47400.0
2013-07-10 14:20:00,21.66,21.7,21.55,21.57,39400.0,17.6792,17.7118,17.5894,17.6057,39400.0
2013-07-10 14:30:00,21.57,21.61,21.48,21.5,44600.0,17.6057,17.6384,17.5323,17.5486,44600.0
2013-07-10 14:40:00,21.5,21.55,21.46,21.48,48700.0,17.5486,17.5894,17.5159,17.5323,48700.0
2013-07-10 14:50:00,21.49,21.57,21.48,21.54,71800.0,17.5404,17.6057,17.5323,17.5812,71800.0
2013-07-10 15:00:00,21.53,21.55,21.41,21.44,84400.0,17.5731,17.5894,17.4751,17.4996,84400.0
2013-07-10 15:10:00,21.44,21.45,21.39,21.45,78700.0,17.4996,17.5078,17.4588,17.5078,78700.0
2013-07-10 15:20:00,21.45,21.53,21.45,21.5,77100.0,17.5078,17.5731,17.5078,17.5486,77100.0
2013-07-10 15:30:00,21.49,21.51,21.45,21.48,82100.0,17.5404,17.5568,17.5078,17.5323,82100.0
2013-07-10 15:40:00,21.48,21.49,21.43,21.44,119000.0,17.5323,17.5404,17.4915,17.4996,119000.0
2013-07-10 15:50:00,21.44,21.5,21.41,21.47,364600.0,17.4996,17.5486,17.4751,17.5241,364600.0
2013-07-11 09:30:00,21.75,21.84,21.6,21.79,96100.0,17.7527,17.8261,17.6302,17.7853,96100.0
2013-07-11 09:40:00,21.79,21.84,21.75,21.8,65500.0,17.7853,17.8261,17.7527,17.7935,65500.0
2013-07-11 09:50:00,21.78,21.87,21.77,21.85,58700.0,17.7771,17.8506,17.769,17.8343,58700.0
2013-07-11 10:00:00,21.85,21.99,21.77,21.77,108100.0,17.8343,17.9485,17.769,17.769,108100.0
2013-07-11 10:10:00,21.77,21.88,21.74,21.81,44300.0,17.769,17.8588,17.7445,17.8016,44300.0
2013-07-11 10:20:00,21.81,21.88,21.76,21.88,56500.0,17.8016,17.8588,17.7608,17.8588,56500.0
2013-07-11 10:30:00,21.88,21.88,21.81,21.81,27000.0,17.8588,17.8588,17.8016,17.8016,27000.0
2013-07-11 10:40:00,21.81,21.84,21.76,21.84,35600.0,17.8016,17.8261,17.7608,17.8261,35600.0
2013-07-11 10:50:00,21.84,21.88,21.8,21.87,54100.0,17.8261,17.8588,17.7935,17.8506,54100.0
2013-07-11 11:00:00,21.88,21.9,21.84,21.87,62300.0,17.8588,17.8751,17.8261,17.8506,62300.0
2013-07-11 11:10:00,21.87,21.87,21.78,21.8,34900.0,17.8506,17.8506,17.7771,17.7935,34900.0
2013-07-11 11:20:00,21.8,21.82,21.79,21.81,23800.0,17.7935,17.8098,17.7853,17.8016,23800.0
2013-07-11 11:30:00,21.82,21.86,21.8,21.8,22600.0,17.8098,17.8424,17.7935,17.7935,22600.0
2013-07-11 11:40:00,21.8,21.85,21.79,21.82,28000.0,17.7935,17.8343,17.7853,17.8098,28000.0
2013-07-11 11:50:00,21.82,21.83,21.81,21.82,14600.0,17.8098,17.8179,17.8016,17.8098,14600.0
2013-07-11 12:00:00,21.82,21.82,21.79,21.81,47400.0,17.8098,17.8098,17.7853,17.8016,47400.0
2013-07-11 12:10:00,21.81,21.83,21.77,21.79,17500.0,17.8016,17.8179,17.769,17.7853,17500.0
2013-07-11 12:20:00,21.8,21.81,21.75,21.75,81100.0,17.7935,17.8016,17.7527,17.7527,81100.0
2013-07-11 12:30:00,21.75,21.76,21.72,21.72,20600.0,17.7527,17.7608,17.7282,17.7282,20600.0
2013-07-11 12:40:00,21.72,21.77,21.72,21.74,24300.0,17.7282,17.769,17.7282,17.7445,24300.0
2013-07-11 12:50:00,21.74,21.8,21.74,21.8,24300.0,17.7445,17.7935,17.7445,17.7935,24300.0
2013-07-11 13:00:00,21.81,21.88,21.8,21.86,108900.0,17.8016,17.8588,17.7935,17.8424,108900.0
2013-07-11 13:10:00,21.86,21.86,21.82,21.82,33800.0,17.8424,17.8424,17.8098,17.8098,33800.0
2013-07-11 13:20:00,21.83,21.83,21.75,21.77,61900.0,17.8179,17.8179,17.7527,17.769,61900.0
2013-07-11 13:30:00,21.77,21.79,21.73,21.79,39000.0,17.769,17.7853,17.7363,17.7853,39000.0
2013-07-11 13:40:00,21.79,21.82,21.77,21.81,21000.0,17.7853,17.8098,17.769,17.8016,21000.0
2013-07-11 13:50:00,21.81,21.85,21.81,21.84,32000.0,17.8016,17.8343,17.8016,17.8261,32000.0
2013-07-11 14:00:00,21.85,21.85,21.82,21.83,31000.0,17.8343,17.8343,17.8098,17.8179,31000.0
2013-07-11 14:10:00,21.82,21.89,21.82,21.87,104100.0,17.8098,17.8669,17.8098,17.8506,104100.0
2013-07-11 14:20:00,21.87,21.89,21.84,21.87,65900.0,17.8506,17.8669,17.8261,17.8506,65900.0
2013-07-11 14:30:00,21.88,21.9,21.86,21.87,30600.0,17.8588,17.8751,17.8424,17.8506,30600.0
2013-07-11 14:40:00,21.87,21.88,21.84,21.84,40400.0,17.8506,17.8588,17.8261,17.8261,40400.0
2013-07-11 14:50:00,21.85,21.89,21.81,21.85,80400.0,17.8343,17.8669,17.8016,17.8343,80400.0
2013-07-11 15:00:00,21.85,21.87,21.83,21.86,37000.0,17.8343,17.8506,17.8179,17.8424,37000.0
2013-07-11 15:10:00,21.87,21.9,21.85,21.9,53800.0,17.8506,17.8751,17.8343,17.8751,53800.0
2013-07-11 15:20:00,21.89,21.9,21.87,21.87,43200.0,17.8669,17.8751,17.8506,17.8506,43200.0
2013-07-11 15:30:00,21.87,21.89,21.85,21.89,113800.0,17.8506,17.8669,17.8343,17.8669,113800.0
2013-07-11 15:40:00,21.88,21.9,21.86,21.87,153900.0,17.8588,17.8751,17.8424,17.8506,153900.0
2013-07-11 15:50:00,21.86,21.99,21.84,21.94,487500.0,17.8424,17.9485,17.8261,17.9077,487500.0
2013-07-12 09:30:00,21.94,22.15,21.94,22.1,87500.0,17.9077,18.0791,17.9077,18.0383,87500.0
2013-07-12 09:40:00,22.12,22.3,22.1,22.21,74900.0,18.0546,18.2016,18.0383,18.1281,74900.0
2013-07-12 09:50:00,22.22,22.24,21.98,22.04,55400.0,18.1363,18.1526,17.9404,17.9894,55400.0
2013-07-12 10:00:00,22.07,22.21,22.05,22.08,79000.0,18.0138,18.1281,17.9975,18.022,79000.0
2013-07-12 10:10:00,22.08,22.15,21.99,22.14,42100.0,18.022,18.0791,17.9485,18.071,42100.0
2013-07-12 10:20:00,22.13,22.21,22.11,22.2,34200.0,18.0628,18.1281,18.0465,18.1199,34200.0
2013-07-12 10:30:00,22.21,22.25,22.17,22.22,61100.0,18.1281,18.1608,18.0955,18.1363,61100.0
2013-07-12 10:40:00,22.23,22.32,22.23,22.31,132400.0,18.1444,18.2179,18.1444,18.2097,132400.0
2013-07-12 10:50:00,22.31,22.49,22.29,22.4,154700.0,18.2097,18.3566,18.1934,18.2832,154700.0
2013-07-12 11:00:00,22.4,22.45,22.4,22.41,62100.0,18.2832,18.324,18.2832,18.2914,62100.0
2013-07-12 11:10:00,22.42,22.43,22.35,22.39,64500.0,18.2995,18.3077,18.2424,18.275,64500.0
2013-07-12 11:20:00,22.39,22.47,22.38,22.44,64300.0,18.275,18.3403,18.2669,18.3158,64300.0
2013-07-12 11:30:00,22.44,22.48,22.43,22.45,53100.0,18.3158,18.3485,18.3077,18.324,53100.0
2013-07-12 11:40:00,22.45,22.46,22.39,22.39,78600.0,18.324,18.3322,18.275,18.275,78600.0
2013-07-12 11:50:00,22.39,22.42,22.32,22.39,107400.0,18.275,18.2995,18.2179,18.275,107400.0
2013-07-12 12:00:00,22.4,22.4,22.36,22.37,52100.0,18.2832,18.2832,18.2505,18.2587,52100.0
2013-07-12 12:10:00,22.37,22.37,22.29,22.3,28100.0,18.2587,18.2587,18.1934,18.2016,28100.0
2013-07-12 12:20:00,22.29,22.37,22.29,22.34,29600.0,18.1934,18.2587,18.1934,18.2342,29600.0
2013-07-12 12:30:00,22.34,22.34,22.28,22.32,26800.0,18.2342,18.2342,18.1852,18.2179,26800.0
2013-07-12 12:40:00,22.33,22.36,22.32,22.32,26400.0,18.2261,18.2505,18.2179,18.2179,26400.0
2013-07-12 12:50:00,22.32,22.32,22.28,22.29,16700.0,18.2179,18.2179,18.1852,18.1934,16700.0
2013-07-12 13:00:00,22.3,22.31,22.27,22.27,27700.0,18.2016,18.2097,18.1771,18.1771,27700.0
2013-07-12 13:10:00,22.28,22.28,22.23,22.28,36200.0,18.1852,18.1852,18.1444,18.1852,36200.0
2013-07-12 13:20:00,22.28,22.29,22.18,22.18,29400.0,18.1852,18.1934,18.1036,18.1036,29400.0
2013-07-12 13:30:00,22.19,22.22,22.18,22.2,16600.0,18.1118,18.1363,18.1036,18.1199,16600.0
2013-07-12 13:40:00,22.21,22.28,22.21,22.27,19200.0,18.1281,18.1852,18.1281,18.1771,19200.0
2013-07-12 13:50:00,22.28,22.29,22.19,22.19,21600.0,18.1852,18.1934,18.1118,18.1118,21600.0
2013-07-12 14:00:00,22.19,22.27,22.19,22.22,24000.0,18.1118,18.1771,18.1118,18.1363,24000.0
2013-07-12 14:10:00,22.22,22.24,22.2,22.21,28700.0,18.1363,18.1526,18.1199,18.1281,28700.0
2013-07-12 14:20:00,22.21,22.24,22.19,22.24,45800.0,18.1281,18.1526,18.1118,18.1526,45800.0
2013-07-12 14:30:00,22.24,22.27,22.24,22.26,139200.0,18.1526,18.1771,18.1526,18.1689,139200.0
2013-07-12 14:40:00,22.26,22.26,22.23,22.23,13200.0,18.1689,18.1689,18.1444,18.1444,13200.0
2013-07-12 14:50:00,22.23,22.3,22.23,22.29,92700.0,18.1444,18.2016,18.1444,18.1934,92700.0
2013-07-12 15:00:00,22.29,22.32,22.28,22.32,43300.0,18.1934,18.2179,18.1852,18.2179,43300.0
2013-07-12 15:10:00,22.33,22.39,22.32,22.39,34900.0,18.2261,18.275,18.2179,18.275,34900.0
2013-07-12 15:20:00,22.38,22.39,22.29,22.29,61900.0,18.2669,18.275,18.1934,18.1934,61900.0
2013-07-12 15:30:00,22.29,22.3,22.21,22.23,266500.0,18.1934,18.2016,18.1281,18.1444,266500.0
2013-07-12 15:40:00,22.23,22.26,22.18,22.24,219900.0,18.1444,18.1689,18.1036,18.1526,219900.0
2013-07-12 15:50:00,22.24,22.25,22.18,22.2,202400.0,18.1526,18.1608,18.1036,18.1199,202400.0
2013-07-15 09:30:00,22.21,22.31,22.17,22.18,95300.0,18.1281,18.2097,18.0955,18.1036,95300.0
2013-07-15 09:40:00,22.17,22.2,22.09,22.12,80200.0,18.0955,18.1199,18.0302,18.0546,80200.0
2013-07-15 09:50:00,22.12,22.15,22.02,22.11,58700.0,18.0546,18.0791,17.973,18.0465,58700.0
2013-07-15 10:00:00,22.15,22.26,22.11,22.25,133600.0,18.0791,18.1689,18.0465,18.1608,133600.0
2013-07-15 10:10:00,22.24,22.38,22.24,22.36,81500.0,18.1526,18.2669,18.1526,18.2505,81500.0
2013-07-15 10:20:00,22.35,22.4,22.3,22.37,75600.0,18.2424,18.2832,18.2016,18.2587,75600.0
2013-07-15 10:30:00,22.37,22.37,22.29,22.33,86800.0,18.2587,18.2587,18.1934,18.2261,86800.0
2013-07-15 10:40:00,22.33,22.33,22.28,22.29,37100.0,18.2261,18.2261,18.1852,18.1934,37100.0
2013-07-15 10:50:00,22.28,22.3,22.26,22.3,28000.0,18.1852,18.2016,18.1689,18.2016,28000.0
2013-07-15 11:00:00,22.3,22.34,22.27,22.34,28900.0,18.2016,18.2342,18.1771,18.2342,28900.0
2013-07-15 11:10:00,22.33,22.33,22.27,22.27,26600.0,18.2261,18.2261,18.1771,18.1771,26600.0
2013-07-15 11:20:00,22.27,22.28,22.24,22.28,40700.0,18.1771,18.1852,18.1526,18.1852,40700.0
2013-07-15 11:30:00,22.28,22.32,22.27,22.28,66500.0,18.1852,18.2179,18.1771,18.1852,66500.0
2013-07-15 11:40:00,22.28,22.31,22.26,22.26,30100.0,18.1852,18.2097,18.1689,18.1689,30100.0
2013-07-15 11:50:00,22.26,22.27,22.16,22.16,66200.0,18.1689,18.1771,18.0873,18.0873,66200.0
2013-07-15 12:00:00,22.17,22.23,22.17,22.22,26600.0,18.0955,18.1444,18.0955,18.1363,26600.0
2013-07-15 12:10:00,22.21,22.22,22.12,22.13,27200.0,18.1281,18.1363,18.0546,18.0628,27200.0
2013-07-15 12:20:00,22.12,22.14,22.09,22.14,23000.0,18.0546,18.071,18.0302,18.071,23000.0
2013-07-15 12:30:00,22.14,22.17,22.13,22.15,14300.0,18.071,18.0955,18.0628,18.0791,14300.0
2013-07-15 12:40:00,22.14,22.2,22.14,22.2,19800.0,18.071,18.1199,18.071,18.1199,19800.0
2013-07-15 12:50:00,22.2,22.21,22.15,22.15,44200.0,18.1199,18.1281,18.0791,18.0791,44200.0
2013-07-15 13:00:00,22.15,22.18,22.12,22.14,29500.0,18.0791,18.1036,18.0546,18.071,29500.0
2013-07-15 13:10:00,22.14,22.15,22.06,22.11,55700.0,18.071,18.0791,18.0057,18.0465,55700.0
2013-07-15 13:20:00,22.11,22.11,22.02,22.04,54600.0,18.0465,18.0465,17.973,17.9894,54600.0
2013-07-15 13:30:00,22.04,22.11,22.02,22.09,108700.0,17.9894,18.0465,17.973,18.0302,108700.0
2013-07-15 13:40:00,22.08,22.14,22.07,22.11,79200.0,18.022,18.071,18.0138,18.0465,79200.0
2013-07-15 13:50:00,22.11,22.15,22.1,22.14,56700.0,18.0465,18.0791,18.0383,18.071,56700.0
2013-07-15 14:00:00,22.13,22.13,22.08,22.1,62000.0,18.0628,18.0628,18.022,18.0383,62000.0
2013-07-15 14:10:00,22.09,22.1,22.06,22.08,45400.0,18.0302,18.0383,18.0057,18.022,45400.0
2013-07-15 14:20:00,22.09,22.09,22.04,22.04,61700.0,18.0302,18.0302,17.9894,17.9894,61700.0
2013-07-15 14:30:00,22.04,22.05,21.97,21.97,85900.0,17.9894,17.9975,17.9322,17.9322,85900.0
2013-07-15 14:40:00,21.97,22.01,21.94,21.99,67000.0,17.9322,17.9649,17.9077,17.9485,67000.0
2013-07-15 14:50:00,21.99,22.0,21.97,21.99,78800.0,17.9485,17.9567,17.9322,17.9485,78800.0
2013-07-15 15:00:00,21.99,22.0,21.98,21.98,51200.0,17.9485,17.9567,17.9404,17.9404,51200.0
2013-07-15 15:10:00,21.99,22.02,21.95,21.97,193800.0,17.9485,17.973,17.9159,17.9322,193800.0
2013-07-15 15:20:00,21.97,22.04,21.97,21.97,77600.0,17.9322,17.9894,17.9322,17.9322,77600.0
2013-07-15 15:30:00,21.97,22.0,21.97,22.0,92100.0,17.9322,17.9567,17.9322,17.9567,92100.0
2013-07-15 15:40:00,22.0,22.0,21.93,21.93,116800.0,17.9567,17.9567,17.8996,17.8996,116800.0
2013-07-15 15:50:00,21.94,21.96,21.89,21.94,285100.0,17.9077,17.9241,17.8669,17.9077,285100.0
2013-07-16 09:30:00,22.01,22.22,21.95,22.2,101200.0,17.9649,18.1363,17.9159,18.1199,101200.0
2013-07-16 09:40:00,22.19,22.53,22.19,22.49,126500.0,18.1118,18.3893,18.1118,18.3566,126500.0
2013-07-16 09:50:00,22.5,22.66,22.43,22.66,140600.0,18.3648,18.4954,18.3077,18.4954,140600.0
2013-07-16 10:00:00,22.64,22.73,22.64,22.73,143800.0,18.4791,18.5525,18.4791,18.5525,143800.0
2013-07-16 10:10:00,22.72,22.77,22.65,22.65,84200.0,18.5444,18.5852,18.4872,18.4872,84200.0
2013-07-16 10:20:00,22.66,22.68,22.56,22.56,119200.0,18.4954,18.5117,18.4138,18.4138,119200.0
2013-07-16 10:30:00,22.56,22.59,22.52,22.57,94300.0,18.4138,18.4383,18.3811,18.4219,94300.0
2013-07-16 10:40:00,22.57,22.64,22.56,22.63,106200.0,18.4219,18.4791,18.4138,18.4709,106200.0
2013-07-16 10:50:00,22.63,22.64,22.49,22.53,106700.0,18.4709,18.4791,18.3566,18.3893,106700.0
2013-07-16 11:00:00,22.53,22.56,22.5,22.5,48500.0,18.3893,18.4138,18.3648,18.3648,48500.0
2013-07-16 11:10:00,22.5,22.57,22.48,22.55,41800.0,18.3648,18.4219,18.3485,18.4056,41800.0
2013-07-16 11:20:00,22.55,22.58,22.53,22.54,34200.0,18.4056,18.4301,18.3893,18.3975,34200.0
2013-07-16 11:30:00,22.53,22.59,22.53,22.55,39600.0,18.3893,18.4383,18.3893,18.4056,39600.0
2013-07-16 11:40:00,22.55,22.55,22.38,22.48,82500.0,18.4056,18.4056,18.2669,18.3485,82500.0
2013-07-16 11:50:00,22.47,22.55,22.45,22.49,92300.0,18.3403,18.4056,18.324,18.3566,92300.0
2013-07-16 12:00:00,22.49,22.6,22.48,22.59,51200.0,18.3566,18.4464,18.3485,18.4383,51200.0
2013-07-16 12:10:00,22.6,22.65,22.59,22.64,79700.0,18.4464,18.4872,18.4383,18.4791,79700.0
2013-07-16 12:20:00,22.65,22.69,22.65,22.66,68600.0,18.4872,18.5199,18.4872,18.4954,68600.0
2013-07-16 12:30:00,22.65,22.71,22.65,22.68,81300.0,18.4872,18.5362,18.4872,18.5117,81300.0
2013-07-16 12:40:00,22.67,22.67,22.59,22.6,52400.0,18.5036,18.5036,18.4383,18.4464,52400.0
2013-07-16 12:50:00,22.6,22.63,22.57,22.61,41900.0,18.4464,18.4709,18.4219,18.4546,41900.0
2013-07-16 13:00:00,22.6,22.62,22.58,22.61,30200.0,18.4464,18.4628,18.4301,18.4546,30200.0
2013-07-16 13:10:00,22.61,22.61,22.5,22.53,54400.0,18.4546,18.4546,18.3648,18.3893,54400.0
2013-07-16 13:20:00,22.54,22.57,22.54,22.55,28600.0,18.3975,18.4219,18.3975,18.4056,28600.0
2013-07-16 13:30:00,22.55,22.6,22.53,22.57,31700.0,18.4056,18.4464,18.3893,18.4219,31700.0
2013-07-16 13:40:00,22.57,22.58,22.55,22.55,34400.0,18.4219,18.4301,18.4056,18.4056,34400.0
2013-07-16 13:50:00,22.56,22.56,22.54,22.55,18100.0,18.4138,18.4138,18.3975,18.4056,18100.0
2013-07-16 14:00:00,22.55,22.57,22.53,22.56,37800.0,18.4056,18.4219,18.3893,18.4138,37800.0
2013-07-16 14:10:00,22.57,22.65,22.56,22.59,71500.0,18.4219,18.4872,18.4138,18.4383,71500.0
2013-07-16 14:20:00,22.59,22.61,22.58,22.6,80500.0,18.4383,18.4546,18.4301,18.4464,80500.0
2013-07-16 14:30:00,22.61,22.62,22.6,22.62,33700.0,18.4546,18.4628,18.4464,18.4628,33700.0
2013-07-16 14:40:00,22.62,22.68,22.62,22.67,77200.0,18.4628,18.5117,18.4628,18.5036,77200.0
2013-07-16 14:50:00,22.67,22.7,22.64,22.65,65700.0,18.5036,18.5281,18.4791,18.4872,65700.0
2013-07-16 15:00:00,22.64,22.65,22.6,22.61,35700.0,18.4791,18.4872,18.4464,18.4546,35700.0
2013-07-16 15:10:00,22.61,22.63,22.59,22.61,40200.0,18.4546,18.4709,18.4383,18.4546,40200.0
2013-07-16 15:20:00,22.61,22.7,22.61,22.67,54500.0,18.4546,18.5281,18.4546,18.5036,54500.0
2013-07-16 15:30:00,22.67,22.72,22.66,22.67,163600.0,18.5036,18.5444,18.4954,18.5036,163600.0
2013-07-16 15:40:00,22.67,22.73,22.63,22.72,133200.0,18.5036,18.5525,18.4709,18.5444,133200.0
2013-07-16 15:50:00,22.71,22.75,22.67,22.74,373800.0,18.5362,18.5689,18.5036,18.5607,373800.0
2013-07-17 09:30:00,22.85,22.99,22.84,22.97,127900.0,18.6505,18.7648,18.6423,18.7484,127900.0
2013-07-17 09:40:00,22.96,23.04,22.87,22.87,72900.0,18.7403,18.8056,18.6668,18.6668,72900.0
2013-07-17 09:50:00,22.87,22.9,22.8,22.8,108200.0,18.6668,18.6913,18.6097,18.6097,108200.0
2013-07-17 10:00:00,22.81,22.85,22.72,22.83,82800.0,18.6178,18.6505,18.5444,18.6342,82800.0
2013-07-17 10:10:00,22.83,22.98,22.83,22.98,76600.0,18.6342,18.7566,18.6342,18.7566,76600.0
2013-07-17 10:20:00,22.97,22.99,22.86,22.95,35900.0,18.7484,18.7648,18.6586,18.7321,35900.0
2013-07-17 10:30:00,22.95,23.03,22.91,22.95,66900.0,18.7321,18.7974,18.6995,18.7321,66900.0
2013-07-17 10:40:00,22.94,22.98,22.91,22.98,54100.0,18.7239,18.7566,18.6995,18.7566,54100.0
2013-07-17 10:50:00,22.99,22.99,22.92,22.95,26200.0,18.7648,18.7648,18.7076,18.7321,26200.0
2013-07-17 11:00:00,22.95,22.98,22.94,22.94,25300.0,18.7321,18.7566,18.7239,18.7239,25300.0
2013-07-17 11:10:00,22.94,22.98,22.91,22.96,32000.0,18.7239,18.7566,18.6995,18.7403,32000.0
2013-07-17 11:20:00,22.96,22.96,22.83,22.83,55400.0,18.7403,18.7403,18.6342,18.6342,55400.0
2013-07-17 11:30:00,22.83,22.87,22.8,22.82,45200.0,18.6342,18.6668,18.6097,18.626,45200.0
2013-07-17 11:40:00,22.82,22.9,22.8,22.9,28700.0,18.626,18.6913,18.6097,18.6913,28700.0
2013-07-17 11:50:00,22.9,22.93,22.86,22.9,53800.0,18.6913,18.7158,18.6586,18.6913,53800.0
2013-07-17 12:00:00,22.9,22.94,22.88,22.9,37100.0,18.6913,18.7239,18.675,18.6913,37100.0
2013-07-17 12:10:00,22.9,22.94,22.88,22.92,50900.0,18.6913,18.7239,18.675,18.7076,50900.0
2013-07-17 12:20:00,22.93,22.99,22.92,22.99,81000.0,18.7158,18.7648,18.7076,18.7648,81000.0
2013-07-17 12:30:00,22.98,23.01,22.96,22.96,36000.0,18.7566,18.7811,18.7403,18.7403,36000.0
2013-07-17 12:40:00,22.98,22.98,22.95,22.96,22700.0,18.7566,18.7566,18.7321,18.7403,22700.0
2013-07-17 12:50:00,22.97,22.97,22.89,22.89,51900.0,18.7484,18.7484,18.6831,18.6831,51900.0
2013-07-17 13:00:00,22.89,22.92,22.88,22.92,24800.0,18.6831,18.7076,18.675,18.7076,24800.0
2013-07-17 13:10:00,22.92,22.92,22.88,22.9,32000.0,18.7076,18.7076,18.675,18.6913,32000.0
2013-07-17 13:20:00,22.9,22.92,22.83,22.83,49800.0,18.6913,18.7076,18.6342,18.6342,49800.0
2013-07-17 13:30:00,22.83,22.87,22.81,22.87,25000.0,18.6342,18.6668,18.6178,18.6668,25000.0
2013-07-17 13:40:00,22.87,22.87,22.83,22.85,40500.0,18.6668,18.6668,18.6342,18.6505,40500.0
2013-07-17 13:50:00,22.86,22.86,22.82,22.83,44700.0,18.6586,18.6586,18.626,18.6342,44700.0
2013-07-17 14:00:00,22.83,22.86,22.82,22.82,32100.0,18.6342,18.6586,18.626,18.626,32100.0
2013-07-17 14:10:00,22.83,22.86,22.82,22.83,37500.0,18.6342,18.6586,18.626,18.6342,37500.0
2013-07-17 14:20:00,22.82,22.86,22.82,22.86,61500.0,18.626,18.6586,18.626,18.6586,61500.0
2013-07-17 14:30:00,22.86,22.86,22.78,22.79,39600.0,18.6586,18.6586,18.5934,18.6015,39600.0
2013-07-17 14:40:00,22.79,22.79,22.69,22.7,78600.0,18.6015,18.6015,18.5199,18.5281,78600.0
2013-07-17 14:50:00,22.71,22.79,22.68,22.79,87900.0,18.5362,18.6015,18.5117,18.6015,87900.0
2013-07-17 15:00:00,22.79,22.84,22.78,22.83,33600.0,18.6015,18.6423,18.5934,18.6342,33600.0
2013-07-17 15:10:00,22.83,22.85,22.81,22.83,44000.0,18.6342,18.6505,18.6178,18.6342,44000.0
2013-07-17 15:20:00,22.83,22.84,22.8,22.84,35500.0,18.6342,18.6423,18.6097,18.6423,35500.0
2013-07-17 15:30:00,22.84,22.84,22.77,22.81,77300.0,18.6423,18.6423,18.5852,18.6178,77300.0
2013-07-17 15:40:00,22.81,22.82,22.79,22.79,57500.0,18.6178,18.626,18.6015,18.6015,57500.0
2013-07-17 15:50:00,22.8,22.86,22.79,22.82,256800.0,18.6097,18.6586,18.6015,18.626,256800.0
2013-07-18 09:30:00,22.95,22.95,22.56,22.71,89500.0,18.7321,18.7321,18.4138,18.5362,89500.0
2013-07-18 09:40:00,22.72,22.9,22.7,22.83,139100.0,18.5444,18.6913,18.5281,18.6342,139100.0
2013-07-18 09:50:00,22.82,22.91,22.78,22.87,90500.0,18.626,18.6995,18.5934,18.6668,90500.0
2013-07-18 10:00:00,22.87,22.99,22.85,22.9,92600.0,18.6668,18.7648,18.6505,18.6913,92600.0
2013-07-18 10:10:00,22.89,22.93,22.79,22.85,171600.0,18.6831,18.7158,18.6015,18.6505,171600.0
2013-07-18 10:20:00,22.84,22.93,22.83,22.84,83500.0,18.6423,18.7158,18.6342,18.6423,83500.0
2013-07-18 10:30:00,22.83,22.98,22.79,22.98,164200.0,18.6342,18.7566,18.6015,18.7566,164200.0
2013-07-18 10:40:00,22.98,23.06,22.94,23.06,95100.0,18.7566,18.8219,18.7239,18.8219,95100.0
2013-07-18 10:50:00,23.07,23.07,22.99,23.0,87600.0,18.8301,18.8301,18.7648,18.7729,87600.0
2013-07-18 11:00:00,23.0,23.0,22.89,22.96,91100.0,18.7729,18.7729,18.6831,18.7403,91100.0
2013-07-18 11:10:00,22.95,22.97,22.89,22.93,71000.0,18.7321,18.7484,18.6831,18.7158,71000.0
2013-07-18 11:20:00,22.93,22.94,22.86,22.88,69400.0,18.7158,18.7239,18.6586,18.675,69400.0
2013-07-18 11:30:00,22.89,22.95,22.88,22.89,79500.0,18.6831,18.7321,18.675,18.6831,79500.0
2013-07-18 11:40:00,22.88,22.91,22.84,22.87,124800.0,18.675,18.6995,18.6423,18.6668,124800.0
2013-07-18 11:50:00,22.87,22.88,22.75,22.8,184100.0,18.6668,18.675,18.5689,18.6097,184100.0
2013-07-18 12:00:00,22.8,22.88,22.79,22.82,63300.0,18.6097,18.675,18.6015,18.626,63300.0
2013-07-18 12:10:00,22.82,22.85,22.75,22.8,78100.0,18.626,18.6505,18.5689,18.6097,78100.0
2013-07-18 12:20:00,22.79,22.81,22.66,22.68,105100.0,18.6015,18.6178,18.4954,18.5117,105100.0
2013-07-18 12:30:00,22.69,22.71,22.62,22.63,85700.0,18.5199,18.5362,18.4628,18.4709,85700.0
2013-07-18 12:40:00,22.64,22.64,22.5,22.51,270400.0,18.4791,18.4791,18.3648,18.373,270400.0
2013-07-18 12:50:00,22.52,22.63,22.52,22.59,68400.0,18.3811,18.4709,18.3811,18.4383,68400.0
2013-07-18 13:00:00,22.58,22.61,22.52,22.57,93900.0,18.4301,18.4546,18.3811,18.4219,93900.0
2013-07-18 13:10:00,22.57,22.6,22.51,22.51,41500.0,18.4219,18.4464,18.373,18.373,41500.0
2013-07-18 13:20:00,22.51,22.51,22.46,22.46,100900.0,18.373,18.373,18.3322,18.3322,100900.0
2013-07-18 13:30:00,22.46,22.51,22.46,22.49,115700.0,18.3322,18.373,18.3322,18.3566,115700.0
2013-07-18 13:40:00,22.5,22.5,22.37,22.39,165500.0,18.3648,18.3648,18.2587,18.275,165500.0
2013-07-18 13:50:00,22.39,22.39,22.26,22.26,207700.0,18.275,18.275,18.1689,18.1689,207700.0
2013-07-18 14:00:00,22.27,22.39,22.26,22.3,152500.0,18.1771,18.275,18.1689,18.2016,152500.0
2013-07-18 14:10:00,22.3,22.51,22.3,22.46,169100.0,18.2016,18.373,18.2016,18.3322,169100.0
2013-07-18 14:20:00,22.46,22.55,22.46,22.54,113000.0,18.3322,18.4056,18.3322,18.3975,113000.0
2013-07-18 14:30:00,22.53,22.55,22.44,22.45,143800.0,18.3893,18.4056,18.3158,18.324,143800.0
2013-07-18 14:40:00,22.45,22.45,22.34,22.37,249100.0,18.324,18.324,18.2342,18.2587,249100.0
2013-07-18 14:50:00,22.37,22.4,22.34,22.37,139100.0,18.2587,18.2832,18.2342,18.2587,139100.0
2013-07-18 15:00:00,22.37,22.37,22.23,22.3,201100.0,18.2587,18.2587,18.1444,18.2016,201100.0
2013-07-18 15:10:00,22.3,22.32,22.27,22.31,171800.0,18.2016,18.2179,18.1771,18.2097,171800.0
2013-07-18 15:20:00,22.3,22.48,22.3,22.42,292600.0,18.2016,18.3485,18.2016,18.2995,292600.0
2013-07-18 15:30:00,22.43,22.43,22.35,22.35,245300.0,18.3077,18.3077,18.2424,18.2424,245300.0
2013-07-18 15:40:00,22.36,22.45,22.35,22.41,345400.0,18.2505,18.324,18.2424,18.2914,345400.0
2013-07-18 15:50:00,22.41,22.46,22.37,22.45,511700.0,18.2914,18.3322,18.2587,18.324,511700.0
2013-07-19 09:30:00,24.34,24.41,24.03,24.35,1403400.0,19.8666,19.9238,19.6136,19.8748,1403400.0
2013-07-19 09:40:00,24.36,24.88,24.31,24.87,1811200.0,19.883,20.3074,19.8422,20.2992,1811200.0
2013-07-19 09:50:00,24.86,24.94,24.05,24.14,1230600.0,20.2911,20.3564,19.6299,19.7034,1230600.0
2013-07-19 10:00:00,24.13,24.45,24.04,24.32,723000.0,19.6952,19.9564,19.6218,19.8503,723000.0
2013-07-19 10:10:00,24.32,24.37,24.13,24.32,437400.0,19.8503,19.8911,19.6952,19.8503,437400.0
2013-07-19 10:20:00,24.32,24.32,23.98,24.02,395700.0,19.8503,19.8503,19.5728,19.6055,395700.0
2013-07-19 10:30:00,24.02,24.08,23.89,24.01,810200.0,19.6055,19.6544,19.4993,19.5973,810200.0
2013-07-19 10:40:00,24.01,24.22,24.0,24.08,596100.0,19.5973,19.7687,19.5891,19.6544,596100.0
2013-07-19 10:50:00,24.08,24.2,24.04,24.07,227100.0,19.6544,19.7524,19.6218,19.6463,227100.0
2013-07-19 11:00:00,24.07,24.17,24.03,24.05,201800.0,19.6463,19.7279,19.6136,19.6299,201800.0
2013-07-19 11:10:00,24.05,24.2,23.93,24.12,381300.0,19.6299,19.7524,19.532,19.6871,381300.0
2013-07-19 11:20:00,24.12,24.17,24.06,24.15,189400.0,19.6871,19.7279,19.6381,19.7116,189400.0
2013-07-19 11:30:00,24.15,24.15,24.0,24.04,129200.0,19.7116,19.7116,19.5891,19.6218,129200.0
2013-07-19 11:40:00,24.05,24.06,23.94,23.96,244900.0,19.6299,19.6381,19.5402,19.5565,244900.0
2013-07-19 11:50:00,23.96,24.07,23.96,24.05,201600.0,19.5565,19.6463,19.5565,19.6299,201600.0
2013-07-19 12:00:00,24.05,24.05,23.96,23.99,186700.0,19.6299,19.6299,19.5565,19.581,186700.0
2013-07-19 12:10:00,24.0,24.05,23.97,24.05,293100.0,19.5891,19.6299,19.5646,19.6299,293100.0
2013-07-19 12:20:00,24.04,24.13,24.02,24.12,147900.0,19.6218,19.6952,19.6055,19.6871,147900.0
2013-07-19 12:30:00,24.12,24.13,24.01,24.01,134900.0,19.6871,19.6952,19.5973,19.5973,134900.0
2013-07-19 12:40:00,24.0,24.1,24.0,24.05,137500.0,19.5891,19.6708,19.5891,19.6299,137500.0
2013-07-19 12:50:00,24.04,24.1,24.01,24.07,169900.0,19.6218,19.6708,19.5973,19.6463,169900.0
2013-07-19 13:00:00,24.06,24.14,24.02,24.13,146600.0,19.6381,19.7034,19.6055,19.6952,146600.0
2013-07-19 13:10:00,24.13,24.17,24.07,24.1,192700.0,19.6952,19.7279,19.6463,19.6708,192700.0
2013-07-19 13:20:00,24.11,24.16,24.09,24.12,112200.0,19.6789,19.7197,19.6626,19.6871,112200.0
2013-07-19 13:30:00,24.12,24.17,24.01,24.03,132500.0,19.6871,19.7279,19.5973,19.6136,132500.0
2013-07-19 13:40:00,24.03,24.05,24.0,24.04,143000.0,19.6136,19.6299,19.5891,19.6218,143000.0
2013-07-19 13:50:00,24.04,24.04,23.91,23.97,260300.0,19.6218,19.6218,19.5157,19.5646,260300.0
2013-07-19 14:00:00,23.96,23.98,23.91,23.96,200400.0,19.5565,19.5728,19.5157,19.5565,200400.0
2013-07-19 14:10:00,23.95,24.08,23.95,24.03,229900.0,19.5483,19.6544,19.5483,19.6136,229900.0
2013-07-19 14:20:00,24.04,24.06,24.0,24.0,155300.0,19.6218,19.6381,19.5891,19.5891,155300.0
2013-07-19 14:30:00,24.0,24.03,24.0,24.02,167100.0,19.5891,19.6136,19.5891,19.6055,167100.0
2013-07-19 14:40:00,24.02,24.07,23.99,24.0,230800.0,19.6055,19.6463,19.581,19.5891,230800.0
2013-07-19 14:50:00,24.0,24.01,23.92,23.92,143900.0,19.5891,19.5973,19.5238,19.5238,143900.0
2013-07-19 15:00:00,23.92,23.96,23.85,23.95,250100.0,19.5238,19.5565,19.4667,19.5483,250100.0
2013-07-19 15:10:00,23.96,24.02,23.96,24.0,233200.0,19.5565,19.6055,19.5565,19.5891,233200.0
2013-07-19 15:20:00,24.0,24.01,23.96,23.97,242100.0,19.5891,19.5973,19.5565,19.5646,242100.0
2013-07-19 15:30:00,23.98,24.03,23.95,23.99,339100.0,19.5728,19.6136,19.5483,19.581,339100.0
2013-07-19 15:40:00,24.0,24.0,23.88,23.89,411300.0,19.5891,19.5891,19.4912,19.4993,411300.0
2013-07-19 15:50:00,23.89,23.98,23.86,23.91,797800.0,19.4993,19.5728,19.4749,19.5157,797800.0
2013-07-22 09:30:00,23.99,24.02,23.52,23.73,254000.0,19.581,19.6055,19.1973,19.3688,254000.0
2013-07-22 09:40:00,23.73,23.75,23.4,23.53,248900.0,19.3688,19.3851,19.0994,19.2055,248900.0
2013-07-22 09:50:00,23.53,23.76,23.53,23.61,122200.0,19.2055,19.3932,19.2055,19.2708,122200.0
2013-07-22 10:00:00,23.61,23.64,23.5,23.57,91400.0,19.2708,19.2953,19.181,19.2382,91400.0
2013-07-22 10:10:00,23.57,23.68,23.57,23.61,139500.0,19.2382,19.3279,19.2382,19.2708,139500.0
2013-07-22 10:20:00,23.6,23.61,23.52,23.53,86100.0,19.2626,19.2708,19.1973,19.2055,86100.0
2013-07-22 10:30:00,23.53,23.62,23.52,23.61,112900.0,19.2055,19.279,19.1973,19.2708,112900.0
2013-07-22 10:40:00,23.62,23.66,23.61,23.65,91800.0,19.279,19.3116,19.2708,19.3035,91800.0
2013-07-22 10:50:00,23.65,23.75,23.63,23.74,89000.0,19.3035,19.3851,19.2871,19.3769,89000.0
2013-07-22 11:00:00,23.74,23.75,23.69,23.72,83200.0,19.3769,19.3851,19.3361,19.3606,83200.0
2013-07-22 11:10:00,23.73,23.75,23.7,23.7,56900.0,19.3688,19.3851,19.3443,19.3443,56900.0
2013-07-22 11:20:00,23.71,23.71,23.64,23.68,79700.0,19.3524,19.3524,19.2953,19.3279,79700.0
2013-07-22 11:30:00,23.68,23.71,23.64,23.69,42800.0,19.3279,19.3524,19.2953,19.3361,42800.0
2013-07-22 11:40:00,23.68,23.73,23.67,23.72,38400.0,19.3279,19.3688,19.3198,19.3606,38400.0
2013-07-22 11:50:00,23.73,23.75,23.69,23.74,32500.0,19.3688,19.3851,19.3361,19.3769,32500.0
2013-07-22 12:00:00,23.75,23.78,23.74,23.78,38900.0,19.3851,19.4096,19.3769,19.4096,38900.0
2013-07-22 12:10:00,23.78,23.8,23.74,23.74,41200.0,19.4096,19.4259,19.3769,19.3769,41200.0
2013-07-22 12:20:00,23.74,23.75,23.7,23.75,84900.0,19.3769,19.3851,19.3443,19.3851,84900.0
2013-07-22 12:30:00,23.74,23.76,23.69,23.72,56100.0,19.3769,19.3932,19.3361,19.3606,56100.0
2013-07-22 12:40:00,23.73,23.81,23.72,23.76,61700.0,19.3688,19.4341,19.3606,19.3932,61700.0
2013-07-22 12:50:00,23.76,23.8,23.74,23.76,76100.0,19.3932,19.4259,19.3769,19.3932,76100.0
2013-07-22 13:00:00,23.75,23.83,23.75,23.76,41300.0,19.3851,19.4504,19.3851,19.3932,41300.0
2013-07-22 13:10:00,23.77,23.78,23.71,23.72,28500.0,19.4014,19.4096,19.3524,19.3606,28500.0
2013-07-22 13:20:00,23.71,23.76,23.7,23.71,42700.0,19.3524,19.3932,19.3443,19.3524,42700.0
2013-07-22 13:30:00,23.71,23.72,23.66,23.67,55000.0,19.3524,19.3606,19.3116,19.3198,55000.0
2013-07-22 13:40:00,23.66,23.67,23.65,23.65,44100.0,19.3116,19.3198,19.3035,19.3035,44100.0
2013-07-22 13:50:00,23.65,23.76,23.65,23.75,53900.0,19.3035,19.3932,19.3035,19.3851,53900.0
2013-07-22 14:00:00,23.76,23.77,23.71,23.71,47800.0,19.3932,19.4014,19.3524,19.3524,47800.0
2013-07-22 14:10:00,23.71,23.78,23.71,23.77,43800.0,19.3524,19.4096,19.3524,19.4014,43800.0
2013-07-22 14:20:00,23.77,23.86,23.74,23.85,73500.0,19.4014,19.4749,19.3769,19.4667,73500.0
2013-07-22 14:30:00,23.85,23.91,23.83,23.87,152000.0,19.4667,19.5157,19.4504,19.483,152000.0
2013-07-22 14:40:00,23.88,23.93,23.86,23.93,114800.0,19.4912,19.532,19.4749,19.532,114800.0
2013-07-22 14:50:00,23.92,23.97,23.91,23.95,93800.0,19.5238,19.5646,19.5157,19.5483,93800.0
2013-07-22 15:00:00,23.95,23.97,23.88,23.93,130100.0,19.5483,19.5646,19.4912,19.532,130100.0
2013-07-22 15:10:00,23.92,23.93,23.83,23.88,98300.0,19.5238,19.532,19.4504,19.4912,98300.0
2013-07-22 15:20:00,23.88,23.95,23.88,23.94,104100.0,19.4912,19.5483,19.4912,19.5402,104100.0
2013-07-22 15:30:00,23.95,23.99,23.9,23.91,181200.0,19.5483,19.581,19.5075,19.5157,181200.0
2013-07-22 15:40:00,23.91,23.98,23.9,23.95,217500.0,19.5157,19.5728,19.5075,19.5483,217500.0
2013-07-22 15:50:00,23.96,24.0,23.91,23.93,333600.0,19.5565,19.5891,19.5157,19.532,333600.0
2013-07-23 09:30:00,24.1,24.11,23.92,24.02,91000.0,19.6708,19.6789,19.5238,19.6055,91000.0
2013-07-23 09:40:00,24.02,24.27,24.02,24.2,152400.0,19.6055,19.8095,19.6055,19.7524,152400.0
2013-07-23 09:50:00,24.21,24.32,24.19,24.24,96900.0,19.7605,19.8503,19.7442,19.785,96900.0
2013-07-23 10:00:00,24.25,24.26,24.16,24.16,110200.0,19.7932,19.8013,19.7197,19.7197,110200.0
2013-07-23 10:10:00,24.16,24.32,24.13,24.3,138400.0,19.7197,19.8503,19.6952,19.834,138400.0
2013-07-23 10:20:00,24.29,24.29,24.13,24.17,72500.0,19.8258,19.8258,19.6952,19.7279,72500.0
2013-07-23 10:30:00,24.16,24.2,24.1,24.18,95600.0,19.7197,19.7524,19.6708,19.736,95600.0
2013-07-23 10:40:00,24.18,24.28,24.17,24.25,98200.0,19.736,19.8177,19.7279,19.7932,98200.0
2013-07-23 10:50:00,24.24,24.24,24.18,24.2,63200.0,19.785,19.785,19.736,19.7524,63200.0
2013-07-23 11:00:00,24.21,24.25,24.16,24.24,77700.0,19.7605,19.7932,19.7197,19.785,77700.0
2013-07-23 11:10:00,24.24,24.26,24.2,24.24,48400.0,19.785,19.8013,19.7524,19.785,48400.0
2013-07-23 11:20:00,24.24,24.33,24.24,24.33,65600.0,19.785,19.8585,19.785,19.8585,65600.0
2013-07-23 11:30:00,24.33,24.37,24.32,24.33,45900.0,19.8585,19.8911,19.8503,19.8585,45900.0
2013-07-23 11:40:00,24.32,24.35,24.31,24.34,54600.0,19.8503,19.8748,19.8422,19.8666,54600.0
2013-07-23 11:50:00,24.34,24.34,24.28,24.29,43100.0,19.8666,19.8666,19.8177,19.8258,43100.0
2013-07-23 12:00:00,24.29,24.3,24.21,24.3,59500.0,19.8258,19.834,19.7605,19.834,59500.0
2013-07-23 12:10:00,24.29,24.31,24.23,24.26,43700.0,19.8258,19.8422,19.7769,19.8013,43700.0
2013-07-23 12:20:00,24.26,24.31,24.25,24.25,35600.0,19.8013,19.8422,19.7932,19.7932,35600.0
2013-07-23 12:30:00,24.25,24.3,24.23,24.3,34600.0,19.7932,19.834,19.7769,19.834,34600.0
2013-07-23 12:40:00,24.3,24.33,24.29,24.33,34300.0,19.834,19.8585,19.8258,19.8585,34300.0
2013-07-23 12:50:00,24.32,24.33,24.25,24.25,21600.0,19.8503,19.8585,19.7932,19.7932,21600.0
2013-07-23 13:00:00,24.25,24.29,24.24,24.24,46900.0,19.7932,19.8258,19.785,19.785,46900.0
2013-07-23 13:10:00,24.25,24.25,24.2,24.21,51000.0,19.7932,19.7932,19.7524,19.7605,51000.0
2013-07-23 13:20:00,24.2,24.23,24.18,24.23,81600.0,19.7524,19.7769,19.736,19.7769,81600.0
2013-07-23 13:30:00,24.23,24.25,24.21,24.22,30400.0,19.7769,19.7932,19.7605,19.7687,30400.0
2013-07-23 13:40:00,24.21,24.23,24.2,24.22,33500.0,19.7605,19.7769,19.7524,19.7687,33500.0
2013-07-23 13:50:00,24.22,24.24,24.19,24.23,29800.0,19.7687,19.785,19.7442,19.7769,29800.0
2013-07-23 14:00:00,24.23,24.31,24.23,24.31,116900.0,19.7769,19.8422,19.7769,19.8422,116900.0
2013-07-23 14:10:00,24.31,24.34,24.29,24.31,83100.0,19.8422,19.8666,19.8258,19.8422,83100.0
2013-07-23 14:20:00,24.3,24.3,24.22,24.24,59900.0,19.834,19.834,19.7687,19.785,59900.0
2013-07-23 14:30:00,24.24,24.31,24.23,24.3,81300.0,19.785,19.8422,19.7769,19.834,81300.0
2013-07-23 14:40:00,24.3,24.34,24.27,24.3,59500.0,19.834,19.8666,19.8095,19.834,59500.0
2013-07-23 14:50:00,24.3,24.35,24.3,24.3,44400.0,19.834,19.8748,19.834,19.834,44400.0
2013-07-23 15:00:00,24.31,24.31,24.28,24.3,52000.0,19.8422,19.8422,19.8177,19.834,52000.0
2013-07-23 15:10:00,24.3,24.32,24.29,24.29,53500.0,19.834,19.8503,19.8258,19.8258,53500.0
2013-07-23 15:20:00,24.3,24.33,24.29,24.31,85200.0,19.834,19.8585,19.8258,19.8422,85200.0
2013-07-23 15:30:00,24.3,24.32,24.28,24.28,88000.0,19.834,19.8503,19.8177,19.8177,88000.0
2013-07-23 15:40:00,24.29,24.29,24.21,24.21,140900.0,19.8258,19.8258,19.7605,19.7605,140900.0
2013-07-23 15:50:00,24.21,24.25,24.2,24.24,177100.0,19.7605,19.7932,19.7524,19.785,177100.0
2013-07-24 09:30:00,24.5,24.69,24.48,24.63,269200.0,19.9972,20.1523,19.9809,20.1033,269200.0
2013-07-24 09:40:00,24.62,24.78,24.62,24.71,371900.0,20.0952,20.2258,20.0952,20.1686,371900.0
2013-07-24 09:50:00,24.71,24.71,24.5,24.5,166100.0,20.1686,20.1686,19.9972,19.9972,166100.0
2013-07-24 10:00:00,24.5,24.51,24.32,24.36,221300.0,19.9972,20.0054,19.8503,19.883,221300.0
2013-07-24 10:10:00,24.36,24.5,24.34,24.49,143400.0,19.883,19.9972,19.8666,19.9891,143400.0
2013-07-24 10:20:00,24.48,24.53,24.36,24.42,152500.0,19.9809,20.0217,19.883,19.9319,152500.0
2013-07-24 10:30:00,24.42,24.5,24.4,24.49,95100.0,19.9319,19.9972,19.9156,19.9891,95100.0
2013-07-24 10:40:00,24.49,24.54,24.46,24.54,102400.0,19.9891,20.0299,19.9646,20.0299,102400.0
2013-07-24 10:50:00,24.54,24.66,24.54,24.6,205500.0,20.0299,20.1278,20.0299,20.0789,205500.0
2013-07-24 11:00:00,24.6,24.63,24.55,24.55,171000.0,20.0789,20.1033,20.038,20.038,171000.0
2013-07-24 11:10:00,24.55,24.62,24.55,24.61,84400.0,20.038,20.0952,20.038,20.087,84400.0
2013-07-24 11:20:00,24.61,24.66,24.6,24.65,49100.0,20.087,20.1278,20.0789,20.1197,49100.0
2013-07-24 11:30:00,24.65,24.78,24.65,24.75,231200.0,20.1197,20.2258,20.1197,20.2013,231200.0
2013-07-24 11:40:00,24.77,24.82,24.74,24.8,150300.0,20.2176,20.2584,20.1931,20.2421,150300.0
2013-07-24 11:50:00,24.79,24.84,24.66,24.68,167900.0,20.2339,20.2748,20.1278,20.1442,167900.0
2013-07-24 12:00:00,24.68,24.73,24.67,24.71,92500.0,20.1442,20.185,20.136,20.1686,92500.0
2013-07-24 12:10:00,24.72,24.73,24.71,24.72,236800.0,20.1768,20.185,20.1686,20.1768,236800.0
2013-07-24 12:20:00,24.72,24.75,24.71,24.73,66800.0,20.1768,20.2013,20.1686,20.185,66800.0
2013-07-24 12:30:00,24.73,24.74,24.71,24.73,73200.0,20.185,20.1931,20.1686,20.185,73200.0
2013-07-24 12:40:00,24.73,24.77,24.72,24.75,157300.0,20.185,20.2176,20.1768,20.2013,157300.0
2013-07-24 12:50:00,24.76,24.78,24.69,24.69,78000.0,20.2095,20.2258,20.1523,20.1523,78000.0
2013-07-24 13:00:00,24.69,24.71,24.6,24.66,135200.0,20.1523,20.1686,20.0789,20.1278,135200.0
2013-07-24 13:10:00,24.66,24.71,24.66,24.67,139000.0,20.1278,20.1686,20.1278,20.136,139000.0
2013-07-24 13:20:00,24.66,24.67,24.58,24.63,97900.0,20.1278,20.136,20.0625,20.1033,97900.0
2013-07-24 13:30:00,24.63,24.64,24.51,24.53,133400.0,20.1033,20.1115,20.0054,20.0217,133400.0
2013-07-24 13:40:00,24.53,24.53,24.45,24.48,65600.0,20.0217,20.0217,19.9564,19.9809,65600.0
2013-07-24 13:50:00,24.48,24.52,24.45,24.46,73100.0,19.9809,20.0136,19.9564,19.9646,73100.0
2013-07-24 14:00:00,24.46,24.54,24.46,24.53,50100.0,19.9646,20.0299,19.9646,20.0217,50100.0
2013-07-24 14:10:00,24.53,24.53,24.48,24.5,72000.0,20.0217,20.0217,19.9809,19.9972,72000.0
2013-07-24 14:20:00,24.5,24.6,24.5,24.57,105200.0,19.9972,20.0789,19.9972,20.0544,105200.0
2013-07-24 14:30:00,24.57,24.7,24.54,24.68,169900.0,20.0544,20.1605,20.0299,20.1442,169900.0
2013-07-24 14:40:00,24.67,24.68,24.57,24.63,156000.0,20.136,20.1442,20.0544,20.1033,156000.0
2013-07-24 14:50:00,24.63,24.64,24.51,24.53,157700.0,20.1033,20.1115,20.0054,20.0217,157700.0
2013-07-24 15:00:00,24.53,24.53,24.48,24.51,98300.0,20.0217,20.0217,19.9809,20.0054,98300.0
2013-07-24 15:10:00,24.51,24.59,24.5,24.54,147300.0,20.0054,20.0707,19.9972,20.0299,147300.0
2013-07-24 15:20:00,24.54,24.59,24.54,24.55,105800.0,20.0299,20.0707,20.0299,20.038,105800.0
2013-07-24 15:30:00,24.55,24.58,24.54,24.55,167100.0,20.038,20.0625,20.0299,20.038,167100.0
2013-07-24 15:40:00,24.55,24.6,24.54,24.59,246200.0,20.038,20.0789,20.0299,20.0707,246200.0
2013-07-24 15:50:00,24.59,24.61,24.5,24.52,711100.0,20.0707,20.087,19.9972,20.0136,711100.0
2013-07-25 09:30:00,24.4,24.52,24.35,24.5,178100.0,19.9156,20.0136,19.8748,19.9972,178100.0
2013-07-25 09:40:00,24.49,24.58,24.46,24.54,75700.0,19.9891,20.0625,19.9646,20.0299,75700.0
2013-07-25 09:50:00,24.53,24.57,24.4,24.42,122200.0,20.0217,20.0544,19.9156,19.9319,122200.0
2013-07-25 10:00:00,24.42,24.48,24.36,24.37,140800.0,19.9319,19.9809,19.883,19.8911,140800.0
2013-07-25 10:10:00,24.36,24.39,24.25,24.35,167900.0,19.883,19.9075,19.7932,19.8748,167900.0
2013-07-25 10:20:00,24.35,24.47,24.34,24.44,137000.0,19.8748,19.9728,19.8666,19.9483,137000.0
2013-07-25 10:30:00,24.43,24.45,24.32,24.32,73000.0,19.9401,19.9564,19.8503,19.8503,73000.0
2013-07-25 10:40:00,24.31,24.39,24.28,24.38,131900.0,19.8422,19.9075,19.8177,19.8993,131900.0
2013-07-25 10:50:00,24.38,24.4,24.3,24.32,46100.0,19.8993,19.9156,19.834,19.8503,46100.0
2013-07-25 11:00:00,24.32,24.32,24.22,24.23,43400.0,19.8503,19.8503,19.7687,19.7769,43400.0
2013-07-25 11:10:00,24.23,24.3,24.19,24.27,107200.0,19.7769,19.834,19.7442,19.8095,107200.0
2013-07-25 11:20:00,24.27,24.31,24.24,24.25,69200.0,19.8095,19.8422,19.785,19.7932,69200.0
2013-07-25 11:30:00,24.25,24.33,24.24,24.25,57600.0,19.7932,19.8585,19.785,19.7932,57600.0
2013-07-25 11:40:00,24.26,24.4,24.26,24.34,61100.0,19.8013,19.9156,19.8013,19.8666,61100.0
2013-07-25 11:50:00,24.34,24.35,24.3,24.3,34900.0,19.8666,19.8748,19.834,19.834,34900.0
2013-07-25 12:00:00,24.3,24.31,24.21,24.23,152800.0,19.834,19.8422,19.7605,19.7769,152800.0
2013-07-25 12:10:00,24.24,24.27,24.2,24.27,104200.0,19.785,19.8095,19.7524,19.8095,104200.0
2013-07-25 12:20:00,24.27,24.33,24.26,24.31,136300.0,19.8095,19.8585,19.8013,19.8422,136300.0
2013-07-25 12:30:00,24.32,24.33,24.27,24.28,48000.0,19.8503,19.8585,19.8095,19.8177,48000.0
2013-07-25 12:40:00,24.28,24.39,24.27,24.32,44300.0,19.8177,19.9075,19.8095,19.8503,44300.0
2013-07-25 12:50:00,24.32,24.34,24.31,24.33,16500.0,19.8503,19.8666,19.8422,19.8585,16500.0
2013-07-25 13:00:00,24.34,24.35,24.31,24.34,34500.0,19.8666,19.8748,19.8422,19.8666,34500.0
2013-07-25 13:10:00,24.33,24.34,24.29,24.34,20500.0,19.8585,19.8666,19.8258,19.8666,20500.0
2013-07-25 13:20:00,24.34,24.35,24.32,24.33,35200.0,19.8666,19.8748,19.8503,19.8585,35200.0
2013-07-25 13:30:00,24.33,24.4,24.33,24.35,28200.0,19.8585,19.9156,19.8585,19.8748,28200.0
2013-07-25 13:40:00,24.35,24.37,24.34,24.35,22400.0,19.8748,19.8911,19.8666,19.8748,22400.0
2013-07-25 13:50:00,24.35,24.39,24.35,24.38,16600.0,19.8748,19.9075,19.8748,19.8993,16600.0
2013-07-25 14:00:00,24.39,24.47,24.38,24.45,67500.0,19.9075,19.9728,19.8993,19.9564,67500.0
2013-07-25 14:10:00,24.45,24.48,24.45,24.47,33400.0,19.9564,19.9809,19.9564,19.9728,33400.0
2013-07-25 14:20:00,24.47,24.47,24.39,24.39,28400.0,19.9728,19.9728,19.9075,19.9075,28400.0
2013-07-25 14:30:00,24.39,24.42,24.39,24.41,27100.0,19.9075,19.9319,19.9075,19.9238,27100.0
2013-07-25 14:40:00,24.42,24.46,24.41,24.44,49000.0,19.9319,19.9646,19.9238,19.9483,49000.0
2013-07-25 14:50:00,24.44,24.46,24.38,24.38,47100.0,19.9483,19.9646,19.8993,19.8993,47100.0
2013-07-25 15:00:00,24.38,24.4,24.37,24.39,80000.0,19.8993,19.9156,19.8911,19.9075,80000.0
2013-07-25 15:10:00,24.4,24.41,24.32,24.36,146100.0,19.9156,19.9238,19.8503,19.883,146100.0
2013-07-25 15:20:00,24.36,24.36,24.32,24.35,89900.0,19.883,19.883,19.8503,19.8748,89900.0
2013-07-25 15:30:00,24.35,24.4,24.34,24.39,137100.0,19.8748,19.9156,19.8666,19.9075,137100.0
2013-07-25 15:40:00,24.39,24.41,24.35,24.39,103100.0,19.9075,19.9238,19.8748,19.9075,103100.0
2013-07-25 15:50:00,24.4,24.41,24.37,24.41,116100.0,19.9156,19.9238,19.8911,19.9238,116100.0
2013-07-26 09:30:00,24.24,24.24,23.97,24.0,122600.0,19.785,19.785,19.5646,19.5891,122600.0
2013-07-26 09:40:00,24.01,24.09,23.99,24.03,53600.0,19.5973,19.6626,19.581,19.6136,53600.0
2013-07-26 09:50:00,24.06,24.22,23.99,24.22,106500.0,19.6381,19.7687,19.581,19.7687,106500.0
2013-07-26 10:00:00,24.23,24.24,24.12,24.17,66900.0,19.7769,19.785,19.6871,19.7279,66900.0
2013-07-26 10:10:00,24.16,24.22,24.08,24.22,78200.0,19.7197,19.7687,19.6544,19.7687,78200.0
2013-07-26 10:20:00,24.21,24.27,24.15,24.19,52800.0,19.7605,19.8095,19.7116,19.7442,52800.0
2013-07-26 10:30:00,24.17,24.2,24.11,24.17,55500.0,19.7279,19.7524,19.6789,19.7279,55500.0
2013-07-26 10:40:00,24.16,24.25,24.16,24.17,81700.0,19.7197,19.7932,19.7197,19.7279,81700.0
2013-07-26 10:50:00,24.18,24.21,24.14,24.21,62300.0,19.736,19.7605,19.7034,19.7605,62300.0
2013-07-26 11:00:00,24.19,24.2,24.12,24.12,29400.0,19.7442,19.7524,19.6871,19.6871,29400.0
2013-07-26 11:10:00,24.13,24.2,24.12,24.15,41200.0,19.6952,19.7524,19.6871,19.7116,41200.0
2013-07-26 11:20:00,24.15,24.17,24.1,24.15,25400.0,19.7116,19.7279,19.6708,19.7116,25400.0
2013-07-26 11:30:00,24.15,24.2,24.12,24.15,27300.0,19.7116,19.7524,19.6871,19.7116,27300.0
2013-07-26 11:40:00,24.15,24.17,24.12,24.16,101900.0,19.7116,19.7279,19.6871,19.7197,101900.0
2013-07-26 11:50:00,24.15,24.15,24.08,24.1,41000.0,19.7116,19.7116,19.6544,19.6708,41000.0
2013-07-26 12:00:00,24.1,24.15,24.09,24.14,41200.0,19.6708,19.7116,19.6626,19.7034,41200.0
2013-07-26 12:10:00,24.14,24.15,24.02,24.02,68600.0,19.7034,19.7116,19.6055,19.6055,68600.0
2013-07-26 12:20:00,24.02,24.11,24.02,24.11,32200.0,19.6055,19.6789,19.6055,19.6789,32200.0
2013-07-26 12:30:00,24.11,24.11,24.02,24.03,48900.0,19.6789,19.6789,19.6055,19.6136,48900.0
2013-07-26 12:40:00,24.03,24.05,24.01,24.02,37500.0,19.6136,19.6299,19.5973,19.6055,37500.0
2013-07-26 12:50:00,24.01,24.03,24.0,24.0,25700.0,19.5973,19.6136,19.5891,19.5891,25700.0
2013-07-26 13:00:00,24.0,24.05,24.0,24.04,89400.0,19.5891,19.6299,19.5891,19.6218,89400.0
2013-07-26 13:10:00,24.03,24.07,24.01,24.04,85100.0,19.6136,19.6463,19.5973,19.6218,85100.0
2013-07-26 13:20:00,24.05,24.07,24.0,24.05,61100.0,19.6299,19.6463,19.5891,19.6299,61100.0
2013-07-26 13:30:00,24.05,24.07,24.01,24.02,10600.0,19.6299,19.6463,19.5973,19.6055,10600.0
2013-07-26 13:40:00,24.02,24.03,23.99,24.0,42000.0,19.6055,19.6136,19.581,19.5891,42000.0
2013-07-26 13:50:00,24.01,24.02,23.98,23.99,50500.0,19.5973,19.6055,19.5728,19.581,50500.0
2013-07-26 14:00:00,24.0,24.0,23.98,23.99,45600.0,19.5891,19.5891,19.5728,19.581,45600.0
2013-07-26 14:10:00,23.98,24.01,23.92,23.93,87200.0,19.5728,19.5973,19.5238,19.532,87200.0
2013-07-26 14:20:00,23.93,23.93,23.83,23.84,64800.0,19.532,19.532,19.4504,19.4585,64800.0
2013-07-26 14:30:00,23.84,23.85,23.76,23.82,179300.0,19.4585,19.4667,19.3932,19.4422,179300.0
2013-07-26 14:40:00,23.82,23.83,23.78,23.82,69500.0,19.4422,19.4504,19.4096,19.4422,69500.0
2013-07-26 14:50:00,23.83,23.85,23.75,23.79,126900.0,19.4504,19.4667,19.3851,19.4177,126900.0
2013-07-26 15:00:00,23.8,23.82,23.79,23.81,52000.0,19.4259,19.4422,19.4177,19.4341,52000.0
2013-07-26 15:10:00,23.81,23.86,23.81,23.86,28300.0,19.4341,19.4749,19.4341,19.4749,28300.0
2013-07-26 15:20:00,23.86,23.89,23.86,23.89,51800.0,19.4749,19.4993,19.4749,19.4993,51800.0
2013-07-26 15:30:00,23.89,23.9,23.85,23.88,49000.0,19.4993,19.5075,19.4667,19.4912,49000.0
2013-07-26 15:40:00,23.88,23.91,23.88,23.91,58100.0,19.4912,19.5157,19.4912,19.5157,58100.0
2013-07-26 15:50:00,23.91,23.97,23.9,23.95,212000.0,19.5157,19.5646,19.5075,19.5483,212000.0
2013-07-29 09:30:00,23.72,23.89,23.72,23.82,195800.0,19.3606,19.4993,19.3606,19.4422,195800.0
2013-07-29 09:40:00,23.84,24.08,23.83,24.06,97400.0,19.4585,19.6544,19.4504,19.6381,97400.0
2013-07-29 09:50:00,24.04,24.05,23.93,23.97,52400.0,19.6218,19.6299,19.532,19.5646,52400.0
2013-07-29 10:00:00,23.96,24.0,23.79,23.94,89200.0,19.5565,19.5891,19.4177,19.5402,89200.0
2013-07-29 10:10:00,23.94,23.94,23.82,23.86,39100.0,19.5402,19.5402,19.4422,19.4749,39100.0
2013-07-29 10:20:00,23.85,23.98,23.82,23.98,39600.0,19.4667,19.5728,19.4422,19.5728,39600.0
2013-07-29 10:30:00,23.97,23.97,23.87,23.94,34800.0,19.5646,19.5646,19.483,19.5402,34800.0
2013-07-29 10:40:00,23.94,23.99,23.94,23.96,30600.0,19.5402,19.581,19.5402,19.5565,30600.0
2013-07-29 10:50:00,23.95,24.01,23.93,23.99,67100.0,19.5483,19.5973,19.532,19.581,67100.0
2013-07-29 11:00:00,23.99,23.99,23.8,23.8,57000.0,19.581,19.581,19.4259,19.4259,57000.0
2013-07-29 11:10:00,23.8,23.8,23.59,23.64,130700.0,19.4259,19.4259,19.2545,19.2953,130700.0
2013-07-29 11:20:00,23.64,23.71,23.63,23.67,48400.0,19.2953,19.3524,19.2871,19.3198,48400.0
2013-07-29 11:30:00,23.67,23.73,23.66,23.68,65000.0,19.3198,19.3688,19.3116,19.3279,65000.0
2013-07-29 11:40:00,23.67,23.69,23.64,23.67,31900.0,19.3198,19.3361,19.2953,19.3198,31900.0
2013-07-29 11:50:00,23.68,23.72,23.66,23.7,23300.0,19.3279,19.3606,19.3116,19.3443,23300.0
2013-07-29 12:00:00,23.71,23.79,23.71,23.78,24900.0,19.3524,19.4177,19.3524,19.4096,24900.0
2013-07-29 12:10:00,23.79,23.84,23.77,23.81,49600.0,19.4177,19.4585,19.4014,19.4341,49600.0
2013-07-29 12:20:00,23.81,23.83,23.78,23.78,29300.0,19.4341,19.4504,19.4096,19.4096,29300.0
2013-07-29 12:30:00,23.79,23.81,23.75,23.78,25700.0,19.4177,19.4341,19.3851,19.4096,25700.0
2013-07-29 12:40:00,23.79,23.81,23.75,23.8,37300.0,19.4177,19.4341,19.3851,19.4259,37300.0
2013-07-29 12:50:00,23.81,23.83,23.76,23.78,22300.0,19.4341,19.4504,19.3932,19.4096,22300.0
2013-07-29 13:00:00,23.79,23.79,23.72,23.73,28300.0,19.4177,19.4177,19.3606,19.3688,28300.0
2013-07-29 13:10:00,23.72,23.78,23.72,23.73,40900.0,19.3606,19.4096,19.3606,19.3688,40900.0
2013-07-29 13:20:00,23.74,23.77,23.68,23.68,29600.0,19.3769,19.4014,19.3279,19.3279,29600.0
2013-07-29 13:30:00,23.68,23.73,23.68,23.69,28200.0,19.3279,19.3688,19.3279,19.3361,28200.0
2013-07-29 13:40:00,23.71,23.75,23.68,23.7,19700.0,19.3524,19.3851,19.3279,19.3443,19700.0
2013-07-29 13:50:00,23.7,23.72,23.68,23.69,18800.0,19.3443,19.3606,19.3279,19.3361,18800.0
2013-07-29 14:00:00,23.7,23.74,23.68,23.71,37700.0,19.3443,19.3769,19.3279,19.3524,37700.0
2013-07-29 14:10:00,23.71,23.73,23.69,23.71,38200.0,19.3524,19.3688,19.3361,19.3524,38200.0
2013-07-29 14:20:00,23.71,23.74,23.7,23.73,22500.0,19.3524,19.3769,19.3443,19.3688,22500.0
2013-07-29 14:30:00,23.73,23.75,23.7,23.7,39200.0,19.3688,19.3851,19.3443,19.3443,39200.0
2013-07-29 14:40:00,23.7,23.72,23.68,23.69,43000.0,19.3443,19.3606,19.3279,19.3361,43000.0
2013-07-29 14:50:00,23.69,23.69,23.64,23.65,74400.0,19.3361,19.3361,19.2953,19.3035,74400.0
2013-07-29 15:00:00,23.64,23.67,23.64,23.64,58000.0,19.2953,19.3198,19.2953,19.2953,58000.0
2013-07-29 15:10:00,23.65,23.65,23.62,23.63,62400.0,19.3035,19.3035,19.279,19.2871,62400.0
2013-07-29 15:20:00,23.64,23.66,23.63,23.63,73500.0,19.2953,19.3116,19.2871,19.2871,73500.0
2013-07-29 15:30:00,23.64,23.65,23.63,23.64,39300.0,19.2953,19.3035,19.2871,19.2953,39300.0
2013-07-29 15:40:00,23.63,23.67,23.59,23.64,130700.0,19.2871,19.3198,19.2545,19.2953,130700.0
2013-07-29 15:50:00,23.63,23.63,23.55,23.6,221800.0,19.2871,19.2871,19.2218,19.2626,221800.0
2013-07-30 09:30:00,23.63,23.91,23.61,23.77,101000.0,19.2871,19.5157,19.2708,19.4014,101000.0
2013-07-30 09:40:00,23.77,23.77,23.62,23.62,39100.0,19.4014,19.4014,19.279,19.279,39100.0
2013-07-30 09:50:00,23.64,23.71,23.6,23.66,33400.0,19.2953,19.3524,19.2626,19.3116,33400.0
2013-07-30 10:00:00,23.66,23.83,23.64,23.82,81400.0,19.3116,19.4504,19.2953,19.4422,81400.0
2013-07-30 10:10:00,23.83,23.92,23.77,23.9,82900.0,19.4504,19.5238,19.4014,19.5075,82900.0
2013-07-30 10:20:00,23.9,24.01,23.9,23.99,55500.0,19.5075,19.5973,19.5075,19.581,55500.0
2013-07-30 10:30:00,23.99,24.01,23.94,23.95,54000.0,19.581,19.5973,19.5402,19.5483,54000.0
2013-07-30 10:40:00,23.96,24.02,23.91,24.0,128300.0,19.5565,19.6055,19.5157,19.5891,128300.0
2013-07-30 10:50:00,24.01,24.05,23.88,23.9,78600.0,19.5973,19.6299,19.4912,19.5075,78600.0
2013-07-30 11:00:00,23.88,23.88,23.8,23.83,38900.0,19.4912,19.4912,19.4259,19.4504,38900.0
2013-07-30 11:10:00,23.83,23.86,23.8,23.82,44500.0,19.4504,19.4749,19.4259,19.4422,44500.0
2013-07-30 11:20:00,23.82,23.9,23.78,23.87,72800.0,19.4422,19.5075,19.4096,19.483,72800.0
2013-07-30 11:30:00,23.87,23.96,23.87,23.96,35300.0,19.483,19.5565,19.483,19.5565,35300.0
2013-07-30 11:40:00,23.95,23.99,23.95,23.99,52400.0,19.5483,19.581,19.5483,19.581,52400.0
2013-07-30 11:50:00,23.98,23.99,23.92,23.94,13000.0,19.5728,19.581,19.5238,19.5402,13000.0
2013-07-30 12:00:00,23.94,23.94,23.88,23.88,42300.0,19.5402,19.5402,19.4912,19.4912,42300.0
2013-07-30 12:10:00,23.89,23.89,23.85,23.85,15500.0,19.4993,19.4993,19.4667,19.4667,15500.0
2013-07-30 12:20:00,23.86,23.89,23.84,23.88,16200.0,19.4749,19.4993,19.4585,19.4912,16200.0
2013-07-30 12:30:00,23.88,23.89,23.82,23.88,18100.0,19.4912,19.4993,19.4422,19.4912,18100.0
2013-07-30 12:40:00,23.88,23.9,23.82,23.83,31100.0,19.4912,19.5075,19.4422,19.4504,31100.0
2013-07-30 12:50:00,23.82,23.87,23.8,23.86,16700.0,19.4422,19.483,19.4259,19.4749,16700.0
2013-07-30 13:00:00,23.87,23.9,23.87,23.89,22100.0,19.483,19.5075,19.483,19.4993,22100.0
2013-07-30 13:10:00,23.9,23.9,23.8,23.83,53400.0,19.5075,19.5075,19.4259,19.4504,53400.0
2013-07-30 13:20:00,23.83,23.86,23.74,23.74,69000.0,19.4504,19.4749,19.3769,19.3769,69000.0
2013-07-30 13:30:00,23.75,23.8,23.7,23.79,26500.0,19.3851,19.4259,19.3443,19.4177,26500.0
2013-07-30 13:40:00,23.79,23.79,23.71,23.78,18300.0,19.4177,19.4177,19.3524,19.4096,18300.0
2013-07-30 13:50:00,23.78,23.8,23.74,23.76,14800.0,19.4096,19.4259,19.3769,19.3932,14800.0
2013-07-30 14:00:00,23.76,23.83,23.73,23.81,58200.0,19.3932,19.4504,19.3688,19.4341,58200.0
2013-07-30 14:10:00,23.81,23.81,23.78,23.78,15200.0,19.4341,19.4341,19.4096,19.4096,15200.0
2013-07-30 14:20:00,23.78,23.84,23.76,23.84,14400.0,19.4096,19.4585,19.3932,19.4585,14400.0
2013-07-30 14:30:00,23.84,23.86,23.81,23.83,32200.0,19.4585,19.4749,19.4341,19.4504,32200.0
2013-07-30 14:40:00,23.83,23.83,23.76,23.77,34500.0,19.4504,19.4504,19.3932,19.4014,34500.0
2013-07-30 14:50:00,23.77,23.81,23.76,23.76,27800.0,19.4014,19.4341,19.3932,19.3932,27800.0
2013-07-30 15:00:00,23.77,23.8,23.75,23.77,34300.0,19.4014,19.4259,19.3851,19.4014,34300.0
2013-07-30 15:10:00,23.77,23.8,23.76,23.79,42900.0,19.4014,19.4259,19.3932,19.4177,42900.0
2013-07-30 15:20:00,23.79,23.81,23.77,23.8,37300.0,19.4177,19.4341,19.4014,19.4259,37300.0
2013-07-30 15:30:00,23.81,23.82,23.79,23.79,37300.0,19.4341,19.4422,19.4177,19.4177,37300.0
2013-07-30 15:40:00,23.79,23.83,23.79,23.79,61200.0,19.4177,19.4504,19.4177,19.4177,61200.0
2013-07-30 15:50:00,23.79,23.8,23.75,23.78,115200.0,19.4177,19.4259,19.3851,19.4096,115200.0
2013-07-31 09:30:00,23.75,24.0,23.71,23.99,99500.0,19.3851,19.5891,19.3524,19.581,99500.0
2013-07-31 09:40:00,23.95,23.95,23.79,23.79,48100.0,19.5483,19.5483,19.4177,19.4177,48100.0
2013-07-31 09:50:00,23.79,23.8,23.7,23.73,31800.0,19.4177,19.4259,19.3443,19.3688,31800.0
2013-07-31 10:00:00,23.74,23.75,23.52,23.53,111600.0,19.3769,19.3851,19.1973,19.2055,111600.0
2013-07-31 10:10:00,23.54,23.73,23.51,23.68,125700.0,19.2137,19.3688,19.1892,19.3279,125700.0
2013-07-31 10:20:00,23.68,23.75,23.63,23.72,54000.0,19.3279,19.3851,19.2871,19.3606,54000.0
2013-07-31 10:30:00,23.72,23.75,23.66,23.72,35400.0,19.3606,19.3851,19.3116,19.3606,35400.0
2013-07-31 10:40:00,23.71,23.83,23.7,23.82,39900.0,19.3524,19.4504,19.3443,19.4422,39900.0
2013-07-31 10:50:00,23.82,23.85,23.77,23.79,32000.0,19.4422,19.4667,19.4014,19.4177,32000.0
2013-07-31 11:00:00,23.8,23.8,23.74,23.77,23800.0,19.4259,19.4259,19.3769,19.4014,23800.0
2013-07-31 11:10:00,23.76,23.77,23.72,23.75,71700.0,19.3932,19.4014,19.3606,19.3851,71700.0
2013-07-31 11:20:00,23.75,23.79,23.73,23.76,38600.0,19.3851,19.4177,19.3688,19.3932,38600.0
2013-07-31 11:30:00,23.76,23.81,23.76,23.78,15700.0,19.3932,19.4341,19.3932,19.4096,15700.0
2013-07-31 11:40:00,23.77,23.84,23.76,23.81,105600.0,19.4014,19.4585,19.3932,19.4341,105600.0
2013-07-31 11:50:00,23.8,23.88,23.8,23.86,16500.0,19.4259,19.4912,19.4259,19.4749,16500.0
2013-07-31 12:00:00,23.86,23.87,23.84,23.85,17300.0,19.4749,19.483,19.4585,19.4667,17300.0
2013-07-31 12:10:00,23.85,23.86,23.82,23.86,26800.0,19.4667,19.4749,19.4422,19.4749,26800.0
2013-07-31 12:20:00,23.85,23.86,23.8,23.84,41500.0,19.4667,19.4749,19.4259,19.4585,41500.0
2013-07-31 12:30:00,23.83,23.9,23.83,23.85,52100.0,19.4504,19.5075,19.4504,19.4667,52100.0
2013-07-31 12:40:00,23.85,23.86,23.82,23.85,20600.0,19.4667,19.4749,19.4422,19.4667,20600.0
2013-07-31 12:50:00,23.85,23.88,23.84,23.85,38500.0,19.4667,19.4912,19.4585,19.4667,38500.0
2013-07-31 13:00:00,23.84,23.87,23.81,23.84,73000.0,19.4585,19.483,19.4341,19.4585,73000.0
2013-07-31 13:10:00,23.84,23.91,23.84,23.91,59900.0,19.4585,19.5157,19.4585,19.5157,59900.0
2013-07-31 13:20:00,23.91,23.99,23.91,23.98,59200.0,19.5157,19.581,19.5157,19.5728,59200.0
2013-07-31 13:30:00,23.97,24.0,23.95,23.95,49100.0,19.5646,19.5891,19.5483,19.5483,49100.0
2013-07-31 13:40:00,23.95,24.01,23.88,24.0,63700.0,19.5483,19.5973,19.4912,19.5891,63700.0
2013-07-31 13:50:00,24.01,24.11,24.0,24.1,74100.0,19.5973,19.6789,19.5891,19.6708,74100.0
2013-07-31 14:00:00,24.1,24.14,24.01,24.02,100200.0,19.6708,19.7034,19.5973,19.6055,100200.0
2013-07-31 14:10:00,24.03,24.06,23.96,24.02,102900.0,19.6136,19.6381,19.5565,19.6055,102900.0
2013-07-31 14:20:00,24.01,24.07,24.0,24.07,92000.0,19.5973,19.6463,19.5891,19.6463,92000.0
2013-07-31 14:30:00,24.08,24.17,24.06,24.16,117900.0,19.6544,19.7279,19.6381,19.7197,117900.0
2013-07-31 14:40:00,24.15,24.2,24.14,24.19,50100.0,19.7116,19.7524,19.7034,19.7442,50100.0
2013-07-31 14:50:00,24.19,24.23,24.12,24.21,118200.0,19.7442,19.7769,19.6871,19.7605,118200.0
2013-07-31 15:00:00,24.2,24.25,24.2,24.21,139200.0,19.7524,19.7932,19.7524,19.7605,139200.0
2013-07-31 15:10:00,24.21,24.24,24.12,24.13,117300.0,19.7605,19.785,19.6871,19.6952,117300.0
2013-07-31 15:20:00,24.14,24.22,24.14,24.21,80800.0,19.7034,19.7687,19.7034,19.7605,80800.0
2013-07-31 15:30:00,24.19,24.21,24.11,24.19,92200.0,19.7442,19.7605,19.6789,19.7442,92200.0
2013-07-31 15:40:00,24.19,24.19,24.08,24.09,130000.0,19.7442,19.7442,19.6544,19.6626,130000.0
2013-07-31 15:50:00,24.08,24.08,24.02,24.03,304200.0,19.6544,19.6544,19.6055,19.6136,304200.0
2013-08-01 09:30:00,24.2,24.35,24.13,24.19,153500.0,19.7524,19.8748,19.6952,19.7442,153500.0
2013-08-01 09:40:00,24.22,24.46,24.22,24.46,72100.0,19.7687,19.9646,19.7687,19.9646,72100.0
2013-08-01 09:50:00,24.47,24.49,24.39,24.42,85800.0,19.9728,19.9891,19.9075,19.9319,85800.0
2013-08-01 10:00:00,24.41,24.65,24.36,24.59,138700.0,19.9238,20.1197,19.883,20.0707,138700.0
2013-08-01 10:10:00,24.59,24.64,24.53,24.59,108900.0,20.0707,20.1115,20.0217,20.0707,108900.0
2013-08-01 10:20:00,24.59,24.67,24.52,24.55,100800.0,20.0707,20.136,20.0136,20.038,100800.0
2013-08-01 10:30:00,24.55,24.64,24.51,24.63,158800.0,20.038,20.1115,20.0054,20.1033,158800.0
2013-08-01 10:40:00,24.63,24.66,24.51,24.53,100900.0,20.1033,20.1278,20.0054,20.0217,100900.0
2013-08-01 10:50:00,24.53,24.61,24.53,24.59,73700.0,20.0217,20.087,20.0217,20.0707,73700.0
2013-08-01 11:00:00,24.58,24.65,24.56,24.65,75600.0,20.0625,20.1197,20.0462,20.1197,75600.0
2013-08-01 11:10:00,24.64,24.69,24.6,24.67,88800.0,20.1115,20.1523,20.0789,20.136,88800.0
2013-08-01 11:20:00,24.66,24.7,24.61,24.67,58100.0,20.1278,20.1605,20.087,20.136,58100.0
2013-08-01 11:30:00,24.67,24.74,24.63,24.74,83000.0,20.136,20.1931,20.1033,20.1931,83000.0
2013-08-01 11:40:00,24.73,24.75,24.67,24.74,61600.0,20.185,20.2013,20.136,20.1931,61600.0
2013-08-01 11:50:00,24.74,24.75,24.67,24.69,58300.0,20.1931,20.2013,20.136,20.1523,58300.0
2013-08-01 12:00:00,24.69,24.73,24.68,24.72,41400.0,20.1523,20.185,20.1442,20.1768,41400.0
2013-08-01 12:10:00,24.71,24.76,24.71,24.73,49900.0,20.1686,20.2095,20.1686,20.185,49900.0
2013-08-01 12:20:00,24.72,24.73,24.61,24.64,51800.0,20.1768,20.185,20.087,20.1115,51800.0
2013-08-01 12:30:00,24.65,24.66,24.52,24.58,89000.0,20.1197,20.1278,20.0136,20.0625,89000.0
2013-08-01 12:40:00,24.58,24.65,24.58,24.64,56000.0,20.0625,20.1197,20.0625,20.1115,56000.0
2013-08-01 12:50:00,24.64,24.65,24.59,24.62,33700.0,20.1115,20.1197,20.0707,20.0952,33700.0
2013-08-01 13:00:00,24.62,24.62,24.55,24.56,29000.0,20.0952,20.0952,20.038,20.0462,29000.0
2013-08-01 13:10:00,24.56,24.56,24.53,24.54,32500.0,20.0462,20.0462,20.0217,20.0299,32500.0
2013-08-01 13:20:00,24.55,24.57,24.48,24.57,80900.0,20.038,20.0544,19.9809,20.0544,80900.0
2013-08-01 13:30:00,24.57,24.58,24.54,24.54,36300.0,20.0544,20.0625,20.0299,20.0299,36300.0
2013-08-01 13:40:00,24.54,24.56,24.49,24.49,53900.0,20.0299,20.0462,19.9891,19.9891,53900.0
2013-08-01 13:50:00,24.49,24.64,24.48,24.64,69500.0,19.9891,20.1115,19.9809,20.1115,69500.0
2013-08-01 14:00:00,24.64,24.71,24.61,24.69,109900.0,20.1115,20.1686,20.087,20.1523,109900.0
2013-08-01 14:10:00,24.7,24.74,24.62,24.62,53200.0,20.1605,20.1931,20.0952,20.0952,53200.0
2013-08-01 14:20:00,24.61,24.66,24.6,24.64,44300.0,20.087,20.1278,20.0789,20.1115,44300.0
2013-08-01 14:30:00,24.64,24.71,24.61,24.71,103800.0,20.1115,20.1686,20.087,20.1686,103800.0
2013-08-01 14:40:00,24.71,24.76,24.71,24.74,106100.0,20.1686,20.2095,20.1686,20.1931,106100.0
2013-08-01 14:50:00,24.74,24.78,24.73,24.74,36000.0,20.1931,20.2258,20.185,20.1931,36000.0
2013-08-01 15:00:00,24.74,24.79,24.73,24.77,81700.0,20.1931,20.2339,20.185,20.2176,81700.0
2013-08-01 15:10:00,24.77,24.8,24.72,24.73,83000.0,20.2176,20.2421,20.1768,20.185,83000.0
2013-08-01 15:20:00,24.73,24.8,24.71,24.79,80700.0,20.185,20.2421,20.1686,20.2339,80700.0
2013-08-01 15:30:00,24.79,24.84,24.76,24.83,154800.0,20.2339,20.2748,20.2095,20.2666,154800.0
2013-08-01 15:40:00,24.84,24.85,24.76,24.77,113700.0,20.2748,20.2829,20.2095,20.2176,113700.0
2013-08-01 15:50:00,24.78,24.79,24.71,24.75,389100.0,20.2258,20.2339,20.1686,20.2013,389100.0
2013-08-02 09:30:00,24.48,24.58,24.3,24.34,163300.0,19.9809,20.0625,19.834,19.8666,163300.0
2013-08-02 09:40:00,24.35,24.52,24.35,24.52,76800.0,19.8748,20.0136,19.8748,20.0136,76800.0
2013-08-02 09:50:00,24.52,24.71,24.48,24.58,78600.0,20.0136,20.1686,19.9809,20.0625,78600.0
2013-08-02 10:00:00,24.57,24.61,24.48,24.53,56800.0,20.0544,20.087,19.9809,20.0217,56800.0
2013-08-02 10:10:00,24.54,24.65,24.52,24.65,68900.0,20.0299,20.1197,20.0136,20.1197,68900.0
2013-08-02 10:20:00,24.64,24.67,24.59,24.62,22600.0,20.1115,20.136,20.0707,20.0952,22600.0
2013-08-02 10:30:00,24.62,24.65,24.54,24.54,25800.0,20.0952,20.1197,20.0299,20.0299,25800.0
2013-08-02 10:40:00,24.54,24.61,24.54,24.55,24700.0,20.0299,20.087,20.0299,20.038,24700.0
2013-08-02 10:50:00,24.55,24.57,24.5,24.52,25300.0,20.038,20.0544,19.9972,20.0136,25300.0
2013-08-02 11:00:00,24.54,24.54,24.5,24.5,42300.0,20.0299,20.0299,19.9972,19.9972,42300.0
2013-08-02 11:10:00,24.51,24.55,24.5,24.52,56400.0,20.0054,20.038,19.9972,20.0136,56400.0
2013-08-02 11:20:00,24.52,24.53,24.48,24.51,39700.0,20.0136,20.0217,19.9809,20.0054,39700.0
2013-08-02 11:30:00,24.52,24.55,24.49,24.52,31400.0,20.0136,20.038,19.9891,20.0136,31400.0
2013-08-02 11:40:00,24.51,24.52,24.48,24.5,22900.0,20.0054,20.0136,19.9809,19.9972,22900.0
2013-08-02 11:50:00,24.49,24.54,24.48,24.5,21100.0,19.9891,20.0299,19.9809,19.9972,21100.0
2013-08-02 12:00:00,24.5,24.58,24.5,24.57,32700.0,19.9972,20.0625,19.9972,20.0544,32700.0
2013-08-02 12:10:00,24.57,24.58,24.56,24.57,11500.0,20.0544,20.0625,20.0462,20.0544,11500.0
2013-08-02 12:20:00,24.56,24.56,24.48,24.48,15500.0,20.0462,20.0462,19.9809,19.9809,15500.0
2013-08-02 12:30:00,24.48,24.52,24.47,24.5,97800.0,19.9809,20.0136,19.9728,19.9972,97800.0
2013-08-02 12:40:00,24.51,24.54,24.5,24.52,52400.0,20.0054,20.0299,19.9972,20.0136,52400.0
2013-08-02 12:50:00,24.52,24.53,24.5,24.51,58100.0,20.0136,20.0217,19.9972,20.0054,58100.0
2013-08-02 13:00:00,24.52,24.53,24.49,24.52,32000.0,20.0136,20.0217,19.9891,20.0136,32000.0
2013-08-02 13:10:00,24.52,24.58,24.52,24.55,22700.0,20.0136,20.0625,20.0136,20.038,22700.0
2013-08-02 13:20:00,24.54,24.54,24.5,24.51,16800.0,20.0299,20.0299,19.9972,20.0054,16800.0
2013-08-02 13:30:00,24.5,24.58,24.49,24.55,161400.0,19.9972,20.0625,19.9891,20.038,161400.0
2013-08-02 13:40:00,24.54,24.57,24.53,24.56,23000.0,20.0299,20.0544,20.0217,20.0462,23000.0
2013-08-02 13:50:00,24.57,24.59,24.55,24.56,13800.0,20.0544,20.0707,20.038,20.0462,13800.0
2013-08-02 14:00:00,24.56,24.59,24.55,24.56,21700.0,20.0462,20.0707,20.038,20.0462,21700.0
2013-08-02 14:10:00,24.56,24.58,24.54,24.54,19600.0,20.0462,20.0625,20.0299,20.0299,19600.0
2013-08-02 14:20:00,24.53,24.55,24.52,24.53,19500.0,20.0217,20.038,20.0136,20.0217,19500.0
2013-08-02 14:30:00,24.52,24.57,24.49,24.55,53300.0,20.0136,20.0544,19.9891,20.038,53300.0
2013-08-02 14:40:00,24.55,24.62,24.55,24.6,106000.0,20.038,20.0952,20.038,20.0789,106000.0
2013-08-02 14:50:00,24.6,24.63,24.59,24.59,71500.0,20.0789,20.1033,20.0707,20.0707,71500.0
2013-08-02 15:00:00,24.59,24.64,24.59,24.62,42600.0,20.0707,20.1115,20.0707,20.0952,42600.0
2013-08-02 15:10:00,24.62,24.67,24.62,24.64,50200.0,20.0952,20.136,20.0952,20.1115,50200.0
2013-08-02 15:20:00,24.64,24.64,24.6,24.62,31900.0,20.1115,20.1115,20.0789,20.0952,31900.0
2013-08-02 15:30:00,24.62,24.65,24.59,24.6,112800.0,20.0952,20.1197,20.0707,20.0789,112800.0
2013-08-02 15:40:00,24.6,24.67,24.59,24.64,107900.0,20.0789,20.136,20.0707,20.1115,107900.0
2013-08-02 15:50:00,24.64,24.66,24.6,24.61,206200.0,20.1115,20.1278,20.0789,20.087,206200.0
2013-08-05 09:30:00,24.53,24.62,24.53,24.61,41600.0,20.0217,20.0952,20.0217,20.087,41600.0
2013-08-05 09:40:00,24.63,24.63,24.54,24.59,72200.0,20.1033,20.1033,20.0299,20.0707,72200.0
2013-08-05 09:50:00,24.58,24.68,24.57,24.62,28300.0,20.0625,20.1442,20.0544,20.0952,28300.0
2013-08-05 10:00:00,24.62,24.76,24.6,24.72,70100.0,20.0952,20.2095,20.0789,20.1768,70100.0
2013-08-05 10:10:00,24.71,24.78,24.65,24.66,48300.0,20.1686,20.2258,20.1197,20.1278,48300.0
2013-08-05 10:20:00,24.65,24.66,24.58,24.64,40100.0,20.1197,20.1278,20.0625,20.1115,40100.0
2013-08-05 10:30:00,24.64,24.74,24.63,24.7,95000.0,20.1115,20.1931,20.1033,20.1605,95000.0
2013-08-05 10:40:00,24.7,24.74,24.69,24.73,31200.0,20.1605,20.1931,20.1523,20.185,31200.0
2013-08-05 10:50:00,24.72,24.75,24.69,24.73,23600.0,20.1768,20.2013,20.1523,20.185,23600.0
2013-08-05 11:00:00,24.73,24.78,24.73,24.76,26100.0,20.185,20.2258,20.185,20.2095,26100.0
2013-08-05 11:10:00,24.76,24.76,24.68,24.68,29600.0,20.2095,20.2095,20.1442,20.1442,29600.0
2013-08-05 11:20:00,24.69,24.69,24.64,24.68,18800.0,20.1523,20.1523,20.1115,20.1442,18800.0
2013-08-05 11:30:00,24.68,24.68,24.65,24.66,27800.0,20.1442,20.1442,20.1197,20.1278,27800.0
2013-08-05 11:40:00,24.66,24.67,24.63,24.63,20000.0,20.1278,20.136,20.1033,20.1033,20000.0
2013-08-05 11:50:00,24.63,24.66,24.6,24.65,30300.0,20.1033,20.1278,20.0789,20.1197,30300.0
2013-08-05 12:00:00,24.65,24.71,24.65,24.69,23700.0,20.1197,20.1686,20.1197,20.1523,23700.0
2013-08-05 12:10:00,24.68,24.7,24.66,24.69,18600.0,20.1442,20.1605,20.1278,20.1523,18600.0
2013-08-05 12:20:00,24.7,24.71,24.65,24.66,8500.0,20.1605,20.1686,20.1197,20.1278,8500.0
2013-08-05 12:30:00,24.65,24.67,24.63,24.66,30400.0,20.1197,20.136,20.1033,20.1278,30400.0
2013-08-05 12:40:00,24.65,24.66,24.62,24.62,7100.0,20.1197,20.1278,20.0952,20.0952,7100.0
2013-08-05 12:50:00,24.62,24.68,24.61,24.67,33100.0,20.0952,20.1442,20.087,20.136,33100.0
2013-08-05 13:00:00,24.68,24.68,24.63,24.64,20400.0,20.1442,20.1442,20.1033,20.1115,20400.0
2013-08-05 13:10:00,24.64,24.65,24.62,24.63,24500.0,20.1115,20.1197,20.0952,20.1033,24500.0
2013-08-05 13:20:00,24.63,24.65,24.63,24.63,13200.0,20.1033,20.1197,20.1033,20.1033,13200.0
2013-08-05 13:30:00,24.64,24.64,24.61,24.63,20900.0,20.1115,20.1115,20.087,20.1033,20900.0
2013-08-05 13:40:00,24.62,24.68,24.62,24.67,20400.0,20.0952,20.1442,20.0952,20.136,20400.0
2013-08-05 13:50:00,24.67,24.71,24.67,24.7,29800.0,20.136,20.1686,20.136,20.1605,29800.0
2013-08-05 14:00:00,24.7,24.7,24.64,24.64,34400.0,20.1605,20.1605,20.1115,20.1115,34400.0
2013-08-05 14:10:00,24.63,24.68,24.63,24.68,24600.0,20.1033,20.1442,20.1033,20.1442,24600.0
2013-08-05 14:20:00,24.68,24.68,24.63,24.65,73500.0,20.1442,20.1442,20.1033,20.1197,73500.0
2013-08-05 14:30:00,24.64,24.64,24.61,24.64,54500.0,20.1115,20.1115,20.087,20.1115,54500.0
2013-08-05 14:40:00,24.63,24.64,24.61,24.62,32100.0,20.1033,20.1115,20.087,20.0952,32100.0
2013-08-05 14:50:00,24.61,24.65,24.61,24.63,32200.0,20.087,20.1197,20.087,20.1033,32200.0
2013-08-05 15:00:00,24.62,24.64,24.61,24.63,34400.0,20.0952,20.1115,20.087,20.1033,34400.0
2013-08-05 15:10:00,24.63,24.68,24.63,24.68,56900.0,20.1033,20.1442,20.1033,20.1442,56900.0
2013-08-05 15:20:00,24.68,24.68,24.64,24.68,62000.0,20.1442,20.1442,20.1115,20.1442,62000.0
2013-08-05 15:30:00,24.67,24.69,24.65,24.65,78400.0,20.136,20.1523,20.1197,20.1197,78400.0
2013-08-05 15:40:00,24.66,24.66,24.62,24.62,95500.0,20.1278,20.1278,20.0952,20.0952,95500.0
2013-08-05 15:50:00,24.62,24.65,24.61,24.65,180900.0,20.0952,20.1197,20.087,20.1197,180900.0
2013-08-06 09:30:00,24.57,24.65,24.36,24.65,74500.0,20.0544,20.1197,19.883,20.1197,74500.0
2013-08-06 09:40:00,24.65,24.66,24.5,24.51,56900.0,20.1197,20.1278,19.9972,20.0054,56900.0
2013-08-06 09:50:00,24.52,24.63,24.5,24.62,27400.0,20.0136,20.1033,19.9972,20.0952,27400.0
2013-08-06 10:00:00,24.63,24.64,24.54,24.55,41000.0,20.1033,20.1115,20.0299,20.038,41000.0
2013-08-06 10:10:00,24.55,24.55,24.47,24.48,38400.0,20.038,20.038,19.9728,19.9809,38400.0
2013-08-06 10:20:00,24.48,24.49,24.35,24.36,55800.0,19.9809,19.9891,19.8748,19.883,55800.0
2013-08-06 10:30:00,24.35,24.36,24.14,24.15,94000.0,19.8748,19.883,19.7034,19.7116,94000.0
2013-08-06 10:40:00,24.15,24.29,24.11,24.28,135900.0,19.7116,19.8258,19.6789,19.8177,135900.0
2013-08-06 10:50:00,24.27,24.28,24.2,24.2,52300.0,19.8095,19.8177,19.7524,19.7524,52300.0
2013-08-06 11:00:00,24.2,24.23,24.17,24.18,48700.0,19.7524,19.7769,19.7279,19.736,48700.0
2013-08-06 11:10:00,24.19,24.23,24.17,24.19,60800.0,19.7442,19.7769,19.7279,19.7442,60800.0
2013-08-06 11:20:00,24.19,24.26,24.18,24.24,31000.0,19.7442,19.8013,19.736,19.785,31000.0
2013-08-06 11:30:00,24.23,24.25,24.22,24.25,21600.0,19.7769,19.7932,19.7687,19.7932,21600.0
2013-08-06 11:40:00,24.25,24.3,24.24,24.28,18100.0,19.7932,19.834,19.785,19.8177,18100.0
2013-08-06 11:50:00,24.29,24.3,24.17,24.21,65900.0,19.8258,19.834,19.7279,19.7605,65900.0
2013-08-06 12:00:00,24.21,24.29,24.21,24.29,15600.0,19.7605,19.8258,19.7605,19.8258,15600.0
2013-08-06 12:10:00,24.3,24.3,24.2,24.22,18900.0,19.834,19.834,19.7524,19.7687,18900.0
2013-08-06 12:20:00,24.22,24.23,24.2,24.21,26800.0,19.7687,19.7769,19.7524,19.7605,26800.0
2013-08-06 12:30:00,24.21,24.28,24.2,24.25,19200.0,19.7605,19.8177,19.7524,19.7932,19200.0
2013-08-06 12:40:00,24.26,24.26,24.2,24.22,28800.0,19.8013,19.8013,19.7524,19.7687,28800.0
2013-08-06 12:50:00,24.24,24.29,24.22,24.26,18400.0,19.785,19.8258,19.7687,19.8013,18400.0
2013-08-06 13:00:00,24.27,24.28,24.23,24.27,10000.0,19.8095,19.8177,19.7769,19.8095,10000.0
2013-08-06 13:10:00,24.26,24.27,24.22,24.25,18900.0,19.8013,19.8095,19.7687,19.7932,18900.0
2013-08-06 13:20:00,24.25,24.3,24.25,24.3,17300.0,19.7932,19.834,19.7932,19.834,17300.0
2013-08-06 13:30:00,24.29,24.3,24.27,24.29,14300.0,19.8258,19.834,19.8095,19.8258,14300.0
2013-08-06 13:40:00,24.28,24.29,24.25,24.25,24900.0,19.8177,19.8258,19.7932,19.7932,24900.0
2013-08-06 13:50:00,24.25,24.26,24.24,24.24,14900.0,19.7932,19.8013,19.785,19.785,14900.0
2013-08-06 14:00:00,24.24,24.26,24.21,24.26,24600.0,19.785,19.8013,19.7605,19.8013,24600.0
2013-08-06 14:10:00,24.26,24.28,24.18,24.22,39400.0,19.8013,19.8177,19.736,19.7687,39400.0
2013-08-06 14:20:00,24.22,24.26,24.2,24.25,22000.0,19.7687,19.8013,19.7524,19.7932,22000.0
2013-08-06 14:30:00,24.24,24.29,24.24,24.25,22600.0,19.785,19.8258,19.785,19.7932,22600.0
2013-08-06 14:40:00,24.25,24.28,24.22,24.25,17100.0,19.7932,19.8177,19.7687,19.7932,17100.0
2013-08-06 14:50:00,24.24,24.25,24.22,24.25,37400.0,19.785,19.7932,19.7687,19.7932,37400.0
2013-08-06 15:00:00,24.25,24.26,24.23,24.25,54500.0,19.7932,19.8013,19.7769,19.7932,54500.0
2013-08-06 15:10:00,24.25,24.26,24.22,24.25,43200.0,19.7932,19.8013,19.7687,19.7932,43200.0
2013-08-06 15:20:00,24.25,24.26,24.23,24.25,34900.0,19.7932,19.8013,19.7769,19.7932,34900.0
2013-08-06 15:30:00,24.25,24.27,24.22,24.27,69700.0,19.7932,19.8095,19.7687,19.8095,69700.0
2013-08-06 15:40:00,24.28,24.29,24.26,24.27,80600.0,19.8177,19.8258,19.8013,19.8095,80600.0
2013-08-06 15:50:00,24.27,24.28,24.24,24.26,253000.0,19.8095,19.8177,19.785,19.8013,253000.0
2013-08-07 09:30:00,24.02,24.15,23.97,24.1,67800.0,19.6055,19.7116,19.5646,19.6708,67800.0
2013-08-07 09:40:00,24.11,24.19,24.09,24.17,23400.0,19.6789,19.7442,19.6626,19.7279,23400.0
2013-08-07 09:50:00,24.18,24.21,24.04,24.07,24000.0,19.736,19.7605,19.6218,19.6463,24000.0
2013-08-07 10:00:00,24.05,24.07,23.98,24.07,95300.0,19.6299,19.6463,19.5728,19.6463,95300.0
2013-08-07 10:10:00,24.07,24.09,24.0,24.02,49300.0,19.6463,19.6626,19.5891,19.6055,49300.0
2013-08-07 10:20:00,24.03,24.05,23.89,23.91,140500.0,19.6136,19.6299,19.4993,19.5157,140500.0
2013-08-07 10:30:00,23.91,23.96,23.85,23.89,153400.0,19.5157,19.5565,19.4667,19.4993,153400.0
2013-08-07 10:40:00,23.9,23.98,23.9,23.97,52200.0,19.5075,19.5728,19.5075,19.5646,52200.0
2013-08-07 10:50:00,23.97,23.99,23.94,23.96,65600.0,19.5646,19.581,19.5402,19.5565,65600.0
2013-08-07 11:00:00,23.96,23.98,23.87,23.89,129800.0,19.5565,19.5728,19.483,19.4993,129800.0
2013-08-07 11:10:00,23.9,23.91,23.84,23.85,104200.0,19.5075,19.5157,19.4585,19.4667,104200.0
2013-08-07 11:20:00,23.85,23.89,23.82,23.82,86800.0,19.4667,19.4993,19.4422,19.4422,86800.0
2013-08-07 11:30:00,23.82,23.83,23.74,23.76,45100.0,19.4422,19.4504,19.3769,19.3932,45100.0
2013-08-07 11:40:00,23.75,23.82,23.73,23.81,30800.0,19.3851,19.4422,19.3688,19.4341,30800.0
2013-08-07 11:50:00,23.81,23.87,23.78,23.86,23200.0,19.4341,19.483,19.4096,19.4749,23200.0
2013-08-07 12:00:00,23.87,23.88,23.81,23.85,49600.0,19.483,19.4912,19.4341,19.4667,49600.0
2013-08-07 12:10:00,23.85,23.93,23.84,23.93,42100.0,19.4667,19.532,19.4585,19.532,42100.0
2013-08-07 12:20:00,23.93,23.96,23.86,23.87,47700.0,19.532,19.5565,19.4749,19.483,47700.0
2013-08-07 12:30:00,23.87,23.93,23.87,23.9,24700.0,19.483,19.532,19.483,19.5075,24700.0
2013-08-07 12:40:00,23.9,23.93,23.89,23.91,9500.0,19.5075,19.532,19.4993,19.5157,9500.0
2013-08-07 12:50:00,23.92,23.94,23.86,23.87,24100.0,19.5238,19.5402,19.4749,19.483,24100.0
2013-08-07 13:00:00,23.87,23.92,23.85,23.91,34500.0,19.483,19.5238,19.4667,19.5157,34500.0
2013-08-07 13:10:00,23.92,23.93,23.89,23.92,29100.0,19.5238,19.532,19.4993,19.5238,29100.0
2013-08-07 13:20:00,23.93,23.93,23.88,23.9,43200.0,19.532,19.532,19.4912,19.5075,43200.0
2013-08-07 13:30:00,23.91,23.91,23.83,23.84,35600.0,19.5157,19.5157,19.4504,19.4585,35600.0
2013-08-07 13:40:00,23.84,23.88,23.73,23.78,108500.0,19.4585,19.4912,19.3688,19.4096,108500.0
2013-08-07 13:50:00,23.79,23.87,23.75,23.79,66300.0,19.4177,19.483,19.3851,19.4177,66300.0
2013-08-07 14:00:00,23.79,23.8,23.73,23.74,69100.0,19.4177,19.4259,19.3688,19.3769,69100.0
2013-08-07 14:10:00,23.75,23.84,23.74,23.82,46900.0,19.3851,19.4585,19.3769,19.4422,46900.0
2013-08-07 14:20:00,23.82,23.82,23.71,23.74,79900.0,19.4422,19.4422,19.3524,19.3769,79900.0
2013-08-07 14:30:00,23.74,23.76,23.71,23.73,89900.0,19.3769,19.3932,19.3524,19.3688,89900.0
2013-08-07 14:40:00,23.73,23.76,23.71,23.71,53400.0,19.3688,19.3932,19.3524,19.3524,53400.0
2013-08-07 14:50:00,23.71,23.75,23.71,23.73,141900.0,19.3524,19.3851,19.3524,19.3688,141900.0
2013-08-07 15:00:00,23.73,23.78,23.72,23.76,165400.0,19.3688,19.4096,19.3606,19.3932,165400.0
2013-08-07 15:10:00,23.75,23.76,23.68,23.69,107100.0,19.3851,19.3932,19.3279,19.3361,107100.0
2013-08-07 15:20:00,23.7,23.71,23.68,23.69,75000.0,19.3443,19.3524,19.3279,19.3361,75000.0
2013-08-07 15:30:00,23.69,23.73,23.68,23.7,150300.0,19.3361,19.3688,19.3279,19.3443,150300.0
2013-08-07 15:40:00,23.7,23.73,23.67,23.69,225200.0,19.3443,19.3688,19.3198,19.3361,225200.0
2013-08-07 15:50:00,23.69,23.73,23.61,23.63,467900.0,19.3361,19.3688,19.2708,19.2871,467900.0
2013-08-08 09:30:00,23.77,23.91,23.7,23.82,59400.0,19.4014,19.5157,19.3443,19.4422,59400.0
2013-08-08 09:40:00,23.81,23.85,23.74,23.74,84700.0,19.4341,19.4667,19.3769,19.3769,84700.0
2013-08-08 09:50:00,23.75,23.76,23.69,23.7,84600.0,19.3851,19.3932,19.3361,19.3443,84600.0
2013-08-08 10:00:00,23.69,23.69,23.5,23.54,100300.0,19.3361,19.3361,19.181,19.2137,100300.0
2013-08-08 10:10:00,23.55,23.57,23.51,23.57,50200.0,19.2218,19.2382,19.1892,19.2382,50200.0
2013-08-08 10:20:00,23.57,23.59,23.53,23.54,35900.0,19.2382,19.2545,19.2055,19.2137,35900.0
2013-08-08 10:30:00,23.55,23.57,23.5,23.52,36100.0,19.2218,19.2382,19.181,19.1973,36100.0
2013-08-08 10:40:00,23.52,23.53,23.5,23.52,30400.0,19.1973,19.2055,19.181,19.1973,30400.0
2013-08-08 10:50:00,23.53,23.56,23.51,23.55,116500.0,19.2055,19.23,19.1892,19.2218,116500.0
2013-08-08 11:00:00,23.55,23.6,23.55,23.59,26000.0,19.2218,19.2626,19.2218,19.2545,26000.0
2013-08-08 11:10:00,23.59,23.65,23.59,23.64,26500.0,19.2545,19.3035,19.2545,19.2953,26500.0
2013-08-08 11:20:00,23.64,23.76,23.64,23.71,82400.0,19.2953,19.3932,19.2953,19.3524,82400.0
2013-08-08 11:30:00,23.72,23.72,23.67,23.7,58600.0,19.3606,19.3606,19.3198,19.3443,58600.0
2013-08-08 11:40:00,23.7,23.73,23.66,23.68,36800.0,19.3443,19.3688,19.3116,19.3279,36800.0
2013-08-08 11:50:00,23.67,23.72,23.67,23.72,27900.0,19.3198,19.3606,19.3198,19.3606,27900.0
2013-08-08 12:00:00,23.72,23.74,23.66,23.66,42400.0,19.3606,19.3769,19.3116,19.3116,42400.0
2013-08-08 12:10:00,23.67,23.7,23.67,23.7,32700.0,19.3198,19.3443,19.3198,19.3443,32700.0
2013-08-08 12:20:00,23.7,23.73,23.69,23.73,34800.0,19.3443,19.3688,19.3361,19.3688,34800.0
2013-08-08 12:30:00,23.74,23.75,23.73,23.73,14500.0,19.3769,19.3851,19.3688,19.3688,14500.0
2013-08-08 12:40:00,23.73,23.75,23.73,23.75,33200.0,19.3688,19.3851,19.3688,19.3851,33200.0
2013-08-08 12:50:00,23.75,23.75,23.7,23.74,29800.0,19.3851,19.3851,19.3443,19.3769,29800.0
2013-08-08 13:00:00,23.73,23.77,23.73,23.75,23600.0,19.3688,19.4014,19.3688,19.3851,23600.0
2013-08-08 13:10:00,23.75,23.75,23.7,23.7,16600.0,19.3851,19.3851,19.3443,19.3443,16600.0
2013-08-08 13:20:00,23.71,23.72,23.67,23.68,19200.0,19.3524,19.3606,19.3198,19.3279,19200.0
2013-08-08 13:30:00,23.68,23.74,23.68,23.73,16300.0,19.3279,19.3769,19.3279,19.3688,16300.0
2013-08-08 13:40:00,23.73,23.74,23.71,23.73,25000.0,19.3688,19.3769,19.3524,19.3688,25000.0
2013-08-08 13:50:00,23.73,23.73,23.68,23.71,27100.0,19.3688,19.3688,19.3279,19.3524,27100.0
2013-08-08 14:00:00,23.71,23.72,23.7,23.7,25600.0,19.3524,19.3606,19.3443,19.3443,25600.0
2013-08-08 14:10:00,23.7,23.7,23.66,23.67,19600.0,19.3443,19.3443,19.3116,19.3198,19600.0
2013-08-08 14:20:00,23.66,23.7,23.66,23.7,32700.0,19.3116,19.3443,19.3116,19.3443,32700.0
2013-08-08 14:30:00,23.7,23.72,23.69,23.71,51100.0,19.3443,19.3606,19.3361,19.3524,51100.0
2013-08-08 14:40:00,23.72,23.72,23.66,23.66,29100.0,19.3606,19.3606,19.3116,19.3116,29100.0
2013-08-08 14:50:00,23.67,23.67,23.61,23.67,44500.0,19.3198,19.3198,19.2708,19.3198,44500.0
2013-08-08 15:00:00,23.67,23.68,23.65,23.67,22800.0,19.3198,19.3279,19.3035,19.3198,22800.0
2013-08-08 15:10:00,23.67,23.67,23.63,23.64,54500.0,19.3198,19.3198,19.2871,19.2953,54500.0
2013-08-08 15:20:00,23.64,23.66,23.63,23.66,50400.0,19.2953,19.3116,19.2871,19.3116,50400.0
2013-08-08 15:30:00,23.65,23.68,23.65,23.67,61500.0,19.3035,19.3279,19.3035,19.3198,61500.0
2013-08-08 15:40:00,23.66,23.68,23.65,23.67,79700.0,19.3116,19.3279,19.3035,19.3198,79700.0
2013-08-08 15:50:00,23.67,23.68,23.64,23.64,163100.0,19.3198,19.3279,19.2953,19.2953,163100.0
2013-08-09 09:30:00,23.57,23.82,23.57,23.74,50700.0,19.2382,19.4422,19.2382,19.3769,50700.0
2013-08-09 09:40:00,23.75,23.79,23.67,23.72,60800.0,19.3851,19.4177,19.3198,19.3606,60800.0
2013-08-09 09:50:00,23.75,23.75,23.69,23.72,36100.0,19.3851,19.3851,19.3361,19.3606,36100.0
2013-08-09 10:00:00,23.75,23.78,23.63,23.67,90400.0,19.3851,19.4096,19.2871,19.3198,90400.0
2013-08-09 10:10:00,23.67,23.73,23.64,23.73,88300.0,19.3198,19.3688,19.2953,19.3688,88300.0
2013-08-09 10:20:00,23.73,23.78,23.71,23.76,52200.0,19.3688,19.4096,19.3524,19.3932,52200.0
2013-08-09 10:30:00,23.76,23.89,23.76,23.88,40800.0,19.3932,19.4993,19.3932,19.4912,40800.0
2013-08-09 10:40:00,23.88,23.88,23.8,23.86,21000.0,19.4912,19.4912,19.4259,19.4749,21000.0
2013-08-09 10:50:00,23.86,23.88,23.8,23.8,24500.0,19.4749,19.4912,19.4259,19.4259,24500.0
2013-08-09 11:00:00,23.81,23.81,23.71,23.78,31400.0,19.4341,19.4341,19.3524,19.4096,31400.0
2013-08-09 11:10:00,23.78,23.82,23.78,23.81,24800.0,19.4096,19.4422,19.4096,19.4341,24800.0
2013-08-09 11:20:00,23.8,23.82,23.78,23.8,124100.0,19.4259,19.4422,19.4096,19.4259,124100.0
2013-08-09 11:30:00,23.79,23.83,23.78,23.81,25100.0,19.4177,19.4504,19.4096,19.4341,25100.0
2013-08-09 11:40:00,23.82,23.88,23.8,23.88,39900.0,19.4422,19.4912,19.4259,19.4912,39900.0
2013-08-09 11:50:00,23.87,23.9,23.86,23.87,30700.0,19.483,19.5075,19.4749,19.483,30700.0
2013-08-09 12:00:00,23.87,23.93,23.85,23.93,67000.0,19.483,19.532,19.4667,19.532,67000.0
2013-08-09 12:10:00,23.92,23.98,23.9,23.9,51400.0,19.5238,19.5728,19.5075,19.5075,51400.0
2013-08-09 12:20:00,23.91,24.0,23.91,23.99,54800.0,19.5157,19.5891,19.5157,19.581,54800.0
2013-08-09 12:30:00,23.99,24.03,23.98,24.01,27900.0,19.581,19.6136,19.5728,19.5973,27900.0
2013-08-09 12:40:00,24.0,24.01,23.9,23.91,79200.0,19.5891,19.5973,19.5075,19.5157,79200.0
2013-08-09 12:50:00,23.91,23.92,23.87,23.87,37700.0,19.5157,19.5238,19.483,19.483,37700.0
2013-08-09 13:00:00,23.88,23.88,23.82,23.83,25100.0,19.4912,19.4912,19.4422,19.4504,25100.0
2013-08-09 13:10:00,23.84,23.85,23.8,23.81,24200.0,19.4585,19.4667,19.4259,19.4341,24200.0
2013-08-09 13:20:00,23.81,23.82,23.79,23.79,31400.0,19.4341,19.4422,19.4177,19.4177,31400.0
2013-08-09 13:30:00,23.8,23.81,23.79,23.8,13100.0,19.4259,19.4341,19.4177,19.4259,13100.0
2013-08-09 13:40:00,23.8,23.8,23.74,23.74,21000.0,19.4259,19.4259,19.3769,19.3769,21000.0
2013-08-09 13:50:00,23.75,23.78,23.71,23.73,45700.0,19.3851,19.4096,19.3524,19.3688,45700.0
2013-08-09 14:00:00,23.73,23.75,23.68,23.7,43700.0,19.3688,19.3851,19.3279,19.3443,43700.0
2013-08-09 14:10:00,23.71,23.73,23.68,23.71,43100.0,19.3524,19.3688,19.3279,19.3524,43100.0
2013-08-09 14:20:00,23.71,23.77,23.7,23.73,28000.0,19.3524,19.4014,19.3443,19.3688,28000.0
2013-08-09 14:30:00,23.73,23.78,23.72,23.76,68200.0,19.3688,19.4096,19.3606,19.3932,68200.0
2013-08-09 14:40:00,23.75,23.8,23.75,23.78,55500.0,19.3851,19.4259,19.3851,19.4096,55500.0
2013-08-09 14:50:00,23.78,23.81,23.77,23.8,46500.0,19.4096,19.4341,19.4014,19.4259,46500.0
2013-08-09 15:00:00,23.8,23.81,23.76,23.8,51400.0,19.4259,19.4341,19.3932,19.4259,51400.0
2013-08-09 15:10:00,23.8,23.82,23.78,23.81,35100.0,19.4259,19.4422,19.4096,19.4341,35100.0
2013-08-09 15:20:00,23.82,23.83,23.78,23.8,79400.0,19.4422,19.4504,19.4096,19.4259,79400.0
2013-08-09 15:30:00,23.8,23.84,23.76,23.76,82900.0,19.4259,19.4585,19.3932,19.3932,82900.0
2013-08-09 15:40:00,23.77,23.79,23.75,23.75,92200.0,19.4014,19.4177,19.3851,19.3851,92200.0
2013-08-09 15:50:00,23.76,23.76,23.72,23.75,207500.0,19.3932,19.3932,19.3606,19.3851,207500.0
2013-08-12 09:30:00,23.75,24.15,23.75,24.09,106100.0,19.3851,19.7116,19.3851,19.6626,106100.0
2013-08-12 09:40:00,24.09,24.21,24.09,24.09,74200.0,19.6626,19.7605,19.6626,19.6626,74200.0
2013-08-12 09:50:00,24.1,24.23,24.1,24.1,85800.0,19.6708,19.7769,19.6708,19.6708,85800.0
2013-08-12 10:00:00,24.11,24.2,24.11,24.14,42600.0,19.6789,19.7524,19.6789,19.7034,42600.0
2013-08-12 10:10:00,24.15,24.25,24.15,24.16,55900.0,19.7116,19.7932,19.7116,19.7197,55900.0
2013-08-12 10:20:00,24.16,24.24,24.16,24.17,46200.0,19.7197,19.785,19.7197,19.7279,46200.0
2013-08-12 10:30:00,24.18,24.29,24.17,24.28,79300.0,19.736,19.8258,19.7279,19.8177,79300.0
2013-08-12 10:40:00,24.28,24.36,24.27,24.33,66700.0,19.8177,19.883,19.8095,19.8585,66700.0
2013-08-12 10:50:00,24.32,24.35,24.29,24.34,67400.0,19.8503,19.8748,19.8258,19.8666,67400.0
2013-08-12 11:00:00,24.35,24.37,24.3,24.32,116700.0,19.8748,19.8911,19.834,19.8503,116700.0
2013-08-12 11:10:00,24.32,24.44,24.32,24.42,54100.0,19.8503,19.9483,19.8503,19.9319,54100.0
2013-08-12 11:20:00,24.42,24.45,24.36,24.4,68900.0,19.9319,19.9564,19.883,19.9156,68900.0
2013-08-12 11:30:00,24.4,24.41,24.35,24.36,99800.0,19.9156,19.9238,19.8748,19.883,99800.0
2013-08-12 11:40:00,24.36,24.39,24.35,24.38,64300.0,19.883,19.9075,19.8748,19.8993,64300.0
2013-08-12 11:50:00,24.37,24.37,24.33,24.35,48500.0,19.8911,19.8911,19.8585,19.8748,48500.0
2013-08-12 12:00:00,24.34,24.35,24.28,24.29,67600.0,19.8666,19.8748,19.8177,19.8258,67600.0
2013-08-12 12:10:00,24.29,24.32,24.25,24.3,37200.0,19.8258,19.8503,19.7932,19.834,37200.0
2013-08-12 12:20:00,24.31,24.31,24.29,24.3,16000.0,19.8422,19.8422,19.8258,19.834,16000.0
2013-08-12 12:30:00,24.3,24.32,24.28,24.31,20600.0,19.834,19.8503,19.8177,19.8422,20600.0
2013-08-12 12:40:00,24.31,24.38,24.31,24.38,26300.0,19.8422,19.8993,19.8422,19.8993,26300.0
2013-08-12 12:50:00,24.38,24.4,24.32,24.33,74400.0,19.8993,19.9156,19.8503,19.8585,74400.0
2013-08-12 13:00:00,24.33,24.39,24.33,24.38,44800.0,19.8585,19.9075,19.8585,19.8993,44800.0
2013-08-12 13:10:00,24.39,24.39,24.28,24.3,125700.0,19.9075,19.9075,19.8177,19.834,125700.0
2013-08-12 13:20:00,24.3,24.3,24.27,24.29,25200.0,19.834,19.834,19.8095,19.8258,25200.0
2013-08-12 13:30:00,24.29,24.3,24.26,24.28,34200.0,19.8258,19.834,19.8013,19.8177,34200.0
2013-08-12 13:40:00,24.28,24.29,24.2,24.22,84200.0,19.8177,19.8258,19.7524,19.7687,84200.0
2013-08-12 13:50:00,24.21,24.25,24.19,24.22,24800.0,19.7605,19.7932,19.7442,19.7687,24800.0
2013-08-12 14:00:00,24.21,24.23,24.19,24.22,41200.0,19.7605,19.7769,19.7442,19.7687,41200.0
2013-08-12 14:10:00,24.22,24.25,24.21,24.25,35000.0,19.7687,19.7932,19.7605,19.7932,35000.0
2013-08-12 14:20:00,24.25,24.28,24.25,24.27,14600.0,19.7932,19.8177,19.7932,19.8095,14600.0
2013-08-12 14:30:00,24.27,24.28,24.23,24.25,47700.0,19.8095,19.8177,19.7769,19.7932,47700.0
2013-08-12 14:40:00,24.25,24.25,24.23,24.25,27200.0,19.7932,19.7932,19.7769,19.7932,27200.0
2013-08-12 14:50:00,24.24,24.25,24.23,24.25,23000.0,19.785,19.7932,19.7769,19.7932,23000.0
2013-08-12 15:00:00,24.25,24.25,24.22,24.24,37700.0,19.7932,19.7932,19.7687,19.785,37700.0
2013-08-12 15:10:00,24.25,24.25,24.23,24.24,75100.0,19.7932,19.7932,19.7769,19.785,75100.0
2013-08-12 15:20:00,24.24,24.25,24.23,24.24,30600.0,19.785,19.7932,19.7769,19.785,30600.0
2013-08-12 15:30:00,24.24,24.26,24.23,24.26,39800.0,19.785,19.8013,19.7769,19.8013,39800.0
2013-08-12 15:40:00,24.26,24.27,24.23,24.24,69500.0,19.8013,19.8095,19.7769,19.785,69500.0
2013-08-12 15:50:00,24.24,24.25,24.2,24.25,183900.0,19.785,19.7932,19.7524,19.7932,183900.0
2013-08-13 09:30:00,24.25,24.4,24.25,24.39,26600.0,19.7932,19.9156,19.7932,19.9075,26600.0
2013-08-13 09:40:00,24.4,24.4,24.28,24.29,14000.0,19.9156,19.9156,19.8177,19.8258,14000.0
2013-08-13 09:50:00,24.3,24.32,24.2,24.24,39200.0,19.834,19.8503,19.7524,19.785,39200.0
2013-08-13 10:00:00,24.23,24.24,24.06,24.19,52500.0,19.7769,19.785,19.6381,19.7442,52500.0
2013-08-13 10:10:00,24.19,24.22,24.12,24.19,64900.0,19.7442,19.7687,19.6871,19.7442,64900.0
2013-08-13 10:20:00,24.18,24.31,24.18,24.29,135100.0,19.736,19.8422,19.736,19.8258,135100.0
2013-08-13 10:30:00,24.3,24.38,24.29,24.38,47200.0,19.834,19.8993,19.8258,19.8993,47200.0
2013-08-13 10:40:00,24.38,24.4,24.31,24.33,20900.0,19.8993,19.9156,19.8422,19.8585,20900.0
2013-08-13 10:50:00,24.32,24.4,24.32,24.38,29300.0,19.8503,19.9156,19.8503,19.8993,29300.0
2013-08-13 11:00:00,24.36,24.39,24.34,24.37,27100.0,19.883,19.9075,19.8666,19.8911,27100.0
2013-08-13 11:10:00,24.36,24.5,24.35,24.49,72900.0,19.883,19.9972,19.8748,19.9891,72900.0
2013-08-13 11:20:00,24.49,24.54,24.46,24.51,36600.0,19.9891,20.0299,19.9646,20.0054,36600.0
2013-08-13 11:30:00,24.51,24.54,24.49,24.52,41200.0,20.0054,20.0299,19.9891,20.0136,41200.0
2013-08-13 11:40:00,24.53,24.55,24.49,24.51,154600.0,20.0217,20.038,19.9891,20.0054,154600.0
2013-08-13 11:50:00,24.51,24.51,24.45,24.48,14000.0,20.0054,20.0054,19.9564,19.9809,14000.0
2013-08-13 12:00:00,24.48,24.48,24.44,24.48,25100.0,19.9809,19.9809,19.9483,19.9809,25100.0
2013-08-13 12:10:00,24.49,24.52,24.48,24.52,14700.0,19.9891,20.0136,19.9809,20.0136,14700.0
2013-08-13 12:20:00,24.52,24.58,24.5,24.56,31300.0,20.0136,20.0625,19.9972,20.0462,31300.0
2013-08-13 12:30:00,24.56,24.59,24.52,24.53,38200.0,20.0462,20.0707,20.0136,20.0217,38200.0
2013-08-13 12:40:00,24.55,24.6,24.51,24.57,52300.0,20.038,20.0789,20.0054,20.0544,52300.0
2013-08-13 12:50:00,24.57,24.59,24.54,24.58,24100.0,20.0544,20.0707,20.0299,20.0625,24100.0
2013-08-13 13:00:00,24.56,24.59,24.51,24.52,16000.0,20.0462,20.0707,20.0054,20.0136,16000.0
2013-08-13 13:10:00,24.52,24.53,24.5,24.5,7100.0,20.0136,20.0217,19.9972,19.9972,7100.0
2013-08-13 13:20:00,24.5,24.61,24.5,24.58,52400.0,19.9972,20.087,19.9972,20.0625,52400.0
2013-08-13 13:30:00,24.57,24.59,24.54,24.54,8300.0,20.0544,20.0707,20.0299,20.0299,8300.0
2013-08-13 13:40:00,24.53,24.54,24.5,24.51,14000.0,20.0217,20.0299,19.9972,20.0054,14000.0
2013-08-13 13:50:00,24.51,24.56,24.5,24.56,25300.0,20.0054,20.0462,19.9972,20.0462,25300.0
2013-08-13 14:00:00,24.57,24.59,24.55,24.58,42500.0,20.0544,20.0707,20.038,20.0625,42500.0
2013-08-13 14:10:00,24.58,24.62,24.55,24.59,43200.0,20.0625,20.0952,20.038,20.0707,43200.0
2013-08-13 14:20:00,24.59,24.75,24.58,24.75,117300.0,20.0707,20.2013,20.0625,20.2013,117300.0
2013-08-13 14:30:00,24.75,24.79,24.74,24.74,118400.0,20.2013,20.2339,20.1931,20.1931,118400.0
2013-08-13 14:40:00,24.73,24.75,24.67,24.75,94700.0,20.185,20.2013,20.136,20.2013,94700.0
2013-08-13 14:50:00,24.75,24.82,24.74,24.75,174900.0,20.2013,20.2584,20.1931,20.2013,174900.0
2013-08-13 15:00:00,24.75,24.81,24.72,24.79,65000.0,20.2013,20.2503,20.1768,20.2339,65000.0
2013-08-13 15:10:00,24.78,24.79,24.67,24.7,89800.0,20.2258,20.2339,20.136,20.1605,89800.0
2013-08-13 15:20:00,24.7,24.8,24.7,24.73,82000.0,20.1605,20.2421,20.1605,20.185,82000.0
2013-08-13 15:30:00,24.73,24.76,24.7,24.75,68500.0,20.185,20.2095,20.1605,20.2013,68500.0
2013-08-13 15:40:00,24.74,24.75,24.7,24.71,135400.0,20.1931,20.2013,20.1605,20.1686,135400.0
2013-08-13 15:50:00,24.72,24.75,24.71,24.75,205900.0,20.1768,20.2013,20.1686,20.2013,205900.0
2013-08-14 09:30:00,24.75,24.8,24.58,24.66,66100.0,20.2013,20.2421,20.0625,20.1278,66100.0
2013-08-14 09:40:00,24.62,24.62,24.46,24.56,132200.0,20.0952,20.0952,19.9646,20.0462,132200.0
2013-08-14 09:50:00,24.56,24.63,24.53,24.59,177000.0,20.0462,20.1033,20.0217,20.0707,177000.0
2013-08-14 10:00:00,24.6,24.61,24.53,24.56,38800.0,20.0789,20.087,20.0217,20.0462,38800.0
2013-08-14 10:10:00,24.57,24.57,24.47,24.53,185100.0,20.0544,20.0544,19.9728,20.0217,185100.0
2013-08-14 10:20:00,24.53,24.56,24.5,24.53,156200.0,20.0217,20.0462,19.9972,20.0217,156200.0
2013-08-14 10:30:00,24.53,24.56,24.5,24.53,75300.0,20.0217,20.0462,19.9972,20.0217,75300.0
2013-08-14 10:40:00,24.52,24.56,24.47,24.52,118100.0,20.0136,20.0462,19.9728,20.0136,118100.0
2013-08-14 10:50:00,24.53,24.57,24.47,24.55,41100.0,20.0217,20.0544,19.9728,20.038,41100.0
2013-08-14 11:00:00,24.55,24.58,24.5,24.57,48500.0,20.038,20.0625,19.9972,20.0544,48500.0
2013-08-14 11:10:00,24.57,24.58,24.52,24.57,45100.0,20.0544,20.0625,20.0136,20.0544,45100.0
2013-08-14 11:20:00,24.57,24.57,24.53,24.55,19600.0,20.0544,20.0544,20.0217,20.038,19600.0
2013-08-14 11:30:00,24.56,24.61,24.56,24.61,75100.0,20.0462,20.087,20.0462,20.087,75100.0
2013-08-14 11:40:00,24.61,24.65,24.6,24.62,62500.0,20.087,20.1197,20.0789,20.0952,62500.0
2013-08-14 11:50:00,24.62,24.7,24.6,24.62,228800.0,20.0952,20.1605,20.0789,20.0952,228800.0
2013-08-14 12:00:00,24.62,24.73,24.61,24.72,72100.0,20.0952,20.185,20.087,20.1768,72100.0
2013-08-14 12:10:00,24.73,24.73,24.69,24.72,103500.0,20.185,20.185,20.1523,20.1768,103500.0
2013-08-14 12:20:00,24.72,24.76,24.71,24.76,46200.0,20.1768,20.2095,20.1686,20.2095,46200.0
2013-08-14 12:30:00,24.76,24.77,24.66,24.68,71400.0,20.2095,20.2176,20.1278,20.1442,71400.0
2013-08-14 12:40:00,24.68,24.71,24.65,24.68,60700.0,20.1442,20.1686,20.1197,20.1442,60700.0
2013-08-14 12:50:00,24.68,24.71,24.67,24.67,26200.0,20.1442,20.1686,20.136,20.136,26200.0
2013-08-14 13:00:00,24.68,24.69,24.65,24.66,10500.0,20.1442,20.1523,20.1197,20.1278,10500.0
2013-08-14 13:10:00,24.67,24.68,24.64,24.67,17900.0,20.136,20.1442,20.1115,20.136,17900.0
2013-08-14 13:20:00,24.68,24.71,24.68,24.69,31900.0,20.1442,20.1686,20.1442,20.1523,31900.0
2013-08-14 13:30:00,24.69,24.71,24.65,24.65,74400.0,20.1523,20.1686,20.1197,20.1197,74400.0
2013-08-14 13:40:00,24.66,24.71,24.66,24.7,43300.0,20.1278,20.1686,20.1278,20.1605,43300.0
2013-08-14 13:50:00,24.69,24.72,24.63,24.63,83300.0,20.1523,20.1768,20.1033,20.1033,83300.0
2013-08-14 14:00:00,24.64,24.67,24.62,24.67,24500.0,20.1115,20.136,20.0952,20.136,24500.0
2013-08-14 14:10:00,24.66,24.68,24.63,24.66,36400.0,20.1278,20.1442,20.1033,20.1278,36400.0
2013-08-14 14:20:00,24.64,24.65,24.6,24.63,18300.0,20.1115,20.1197,20.0789,20.1033,18300.0
2013-08-14 14:30:00,24.63,24.67,24.62,24.65,39500.0,20.1033,20.136,20.0952,20.1197,39500.0
2013-08-14 14:40:00,24.65,24.67,24.62,24.62,47700.0,20.1197,20.136,20.0952,20.0952,47700.0
2013-08-14 14:50:00,24.63,24.66,24.58,24.66,46600.0,20.1033,20.1278,20.0625,20.1278,46600.0
2013-08-14 15:00:00,24.66,24.7,24.64,24.69,80500.0,20.1278,20.1605,20.1115,20.1523,80500.0
2013-08-14 15:10:00,24.69,24.71,24.69,24.69,74100.0,20.1523,20.1686,20.1523,20.1523,74100.0
2013-08-14 15:20:00,24.69,24.7,24.64,24.66,64500.0,20.1523,20.1605,20.1115,20.1278,64500.0
2013-08-14 15:30:00,24.66,24.7,24.65,24.69,129400.0,20.1278,20.1605,20.1197,20.1523,129400.0
2013-08-14 15:40:00,24.69,24.71,24.65,24.7,249600.0,20.1523,20.1686,20.1197,20.1605,249600.0
2013-08-14 15:50:00,24.7,24.75,24.67,24.68,408100.0,20.1605,20.2013,20.136,20.1442,408100.0
2013-08-15 09:30:00,24.35,24.42,24.04,24.24,101900.0,19.8748,19.9319,19.6218,19.785,101900.0
2013-08-15 09:40:00,24.24,24.44,24.22,24.34,60900.0,19.785,19.9483,19.7687,19.8666,60900.0
2013-08-15 09:50:00,24.33,24.38,24.25,24.36,104500.0,19.8585,19.8993,19.7932,19.883,104500.0
2013-08-15 10:00:00,24.37,24.37,24.26,24.27,62800.0,19.8911,19.8911,19.8013,19.8095,62800.0
2013-08-15 10:10:00,24.27,24.3,24.23,24.25,74600.0,19.8095,19.834,19.7769,19.7932,74600.0
2013-08-15 10:20:00,24.24,24.33,24.23,24.28,67800.0,19.785,19.8585,19.7769,19.8177,67800.0
2013-08-15 10:30:00,24.28,24.3,24.22,24.29,47300.0,19.8177,19.834,19.7687,19.8258,47300.0
2013-08-15 10:40:00,24.29,24.35,24.27,24.31,104800.0,19.8258,19.8748,19.8095,19.8422,104800.0
2013-08-15 10:50:00,24.32,24.33,24.22,24.28,116600.0,19.8503,19.8585,19.7687,19.8177,116600.0
2013-08-15 11:00:00,24.28,24.29,24.23,24.27,69200.0,19.8177,19.8258,19.7769,19.8095,69200.0
2013-08-15 11:10:00,24.28,24.36,24.28,24.35,53000.0,19.8177,19.883,19.8177,19.8748,53000.0
2013-08-15 11:20:00,24.35,24.38,24.34,24.36,50200.0,19.8748,19.8993,19.8666,19.883,50200.0
2013-08-15 11:30:00,24.37,24.4,24.37,24.37,30700.0,19.8911,19.9156,19.8911,19.8911,30700.0
2013-08-15 11:40:00,24.38,24.48,24.38,24.46,57600.0,19.8993,19.9809,19.8993,19.9646,57600.0
2013-08-15 11:50:00,24.46,24.51,24.44,24.5,108400.0,19.9646,20.0054,19.9483,19.9972,108400.0
2013-08-15 12:00:00,24.5,24.53,24.49,24.52,35600.0,19.9972,20.0217,19.9891,20.0136,35600.0
2013-08-15 12:10:00,24.51,24.53,24.51,24.52,22600.0,20.0054,20.0217,20.0054,20.0136,22600.0
2013-08-15 12:20:00,24.53,24.57,24.51,24.57,40800.0,20.0217,20.0544,20.0054,20.0544,40800.0
2013-08-15 12:30:00,24.56,24.58,24.53,24.55,59600.0,20.0462,20.0625,20.0217,20.038,59600.0
2013-08-15 12:40:00,24.54,24.54,24.44,24.45,51900.0,20.0299,20.0299,19.9483,19.9564,51900.0
2013-08-15 12:50:00,24.45,24.46,24.39,24.39,17600.0,19.9564,19.9646,19.9075,19.9075,17600.0
2013-08-15 13:00:00,24.39,24.41,24.38,24.4,44000.0,19.9075,19.9238,19.8993,19.9156,44000.0
2013-08-15 13:10:00,24.41,24.41,24.34,24.39,43200.0,19.9238,19.9238,19.8666,19.9075,43200.0
2013-08-15 13:20:00,24.39,24.43,24.36,24.36,38200.0,19.9075,19.9401,19.883,19.883,38200.0
2013-08-15 13:30:00,24.36,24.4,24.36,24.38,24900.0,19.883,19.9156,19.883,19.8993,24900.0
2013-08-15 13:40:00,24.38,24.41,24.34,24.37,19500.0,19.8993,19.9238,19.8666,19.8911,19500.0
2013-08-15 13:50:00,24.38,24.38,24.34,24.34,19600.0,19.8993,19.8993,19.8666,19.8666,19600.0
2013-08-15 14:00:00,24.34,24.4,24.32,24.38,43700.0,19.8666,19.9156,19.8503,19.8993,43700.0
2013-08-15 14:10:00,24.39,24.41,24.35,24.4,54600.0,19.9075,19.9238,19.8748,19.9156,54600.0
2013-08-15 14:20:00,24.41,24.52,24.41,24.52,88400.0,19.9238,20.0136,19.9238,20.0136,88400.0
2013-08-15 14:30:00,24.52,24.52,24.45,24.47,57000.0,20.0136,20.0136,19.9564,19.9728,57000.0
2013-08-15 14:40:00,24.48,24.51,24.47,24.49,36000.0,19.9809,20.0054,19.9728,19.9891,36000.0
2013-08-15 14:50:00,24.49,24.5,24.45,24.45,49000.0,19.9891,19.9972,19.9564,19.9564,49000.0
2013-08-15 15:00:00,24.45,24.48,24.43,24.45,45800.0,19.9564,19.9809,19.9401,19.9564,45800.0
2013-08-15 15:10:00,24.45,24.45,24.41,24.43,61300.0,19.9564,19.9564,19.9238,19.9401,61300.0
2013-08-15 15:20:00,24.42,24.49,24.42,24.47,71800.0,19.9319,19.9891,19.9319,19.9728,71800.0
2013-08-15 15:30:00,24.46,24.47,24.43,24.43,82400.0,19.9646,19.9728,19.9401,19.9401,82400.0
2013-08-15 15:40:00,24.43,24.5,24.42,24.46,71200.0,19.9401,19.9972,19.9319,19.9646,71200.0
2013-08-15 15:50:00,24.46,24.46,24.41,24.41,173700.0,19.9646,19.9646,19.9238,19.9238,173700.0
2013-08-16 09:30:00,24.36,24.54,24.33,24.5,39400.0,19.883,20.0299,19.8585,19.9972,39400.0
2013-08-16 09:40:00,24.5,24.62,24.5,24.59,59800.0,19.9972,20.0952,19.9972,20.0707,59800.0
2013-08-16 09:50:00,24.59,24.68,24.5,24.54,65100.0,20.0707,20.1442,19.9972,20.0299,65100.0
2013-08-16 10:00:00,24.53,24.73,24.44,24.7,75600.0,20.0217,20.185,19.9483,20.1605,75600.0
2013-08-16 10:10:00,24.69,24.7,24.58,24.6,32900.0,20.1523,20.1605,20.0625,20.0789,32900.0
2013-08-16 10:20:00,24.59,24.6,24.5,24.52,44800.0,20.0707,20.0789,19.9972,20.0136,44800.0
2013-08-16 10:30:00,24.52,24.58,24.49,24.55,38700.0,20.0136,20.0625,19.9891,20.038,38700.0
2013-08-16 10:40:00,24.53,24.55,24.5,24.55,23000.0,20.0217,20.038,19.9972,20.038,23000.0
2013-08-16 10:50:00,24.55,24.58,24.52,24.58,44300.0,20.038,20.0625,20.0136,20.0625,44300.0
2013-08-16 11:00:00,24.58,24.61,24.54,24.6,43800.0,20.0625,20.087,20.0299,20.0789,43800.0
2013-08-16 11:10:00,24.6,24.68,24.6,24.65,35000.0,20.0789,20.1442,20.0789,20.1197,35000.0
2013-08-16 11:20:00,24.64,24.64,24.51,24.53,24500.0,20.1115,20.1115,20.0054,20.0217,24500.0
2013-08-16 11:30:00,24.53,24.62,24.52,24.62,32300.0,20.0217,20.0952,20.0136,20.0952,32300.0
2013-08-16 11:40:00,24.62,24.62,24.6,24.61,37800.0,20.0952,20.0952,20.0789,20.087,37800.0
2013-08-16 11:50:00,24.62,24.62,24.55,24.56,22400.0,20.0952,20.0952,20.038,20.0462,22400.0
2013-08-16 12:00:00,24.55,24.55,24.51,24.55,27900.0,20.038,20.038,20.0054,20.038,27900.0
2013-08-16 12:10:00,24.55,24.58,24.52,24.58,73500.0,20.038,20.0625,20.0136,20.0625,73500.0
2013-08-16 12:20:00,24.58,24.59,24.5,24.52,28800.0,20.0625,20.0707,19.9972,20.0136,28800.0
2013-08-16 12:30:00,24.52,24.54,24.5,24.53,39900.0,20.0136,20.0299,19.9972,20.0217,39900.0
2013-08-16 12:40:00,24.52,24.53,24.5,24.51,27400.0,20.0136,20.0217,19.9972,20.0054,27400.0
2013-08-16 12:50:00,24.5,24.56,24.5,24.54,15700.0,19.9972,20.0462,19.9972,20.0299,15700.0
2013-08-16 13:00:00,24.54,24.55,24.5,24.53,57600.0,20.0299,20.038,19.9972,20.0217,57600.0
2013-08-16 13:10:00,24.52,24.53,24.5,24.53,49100.0,20.0136,20.0217,19.9972,20.0217,49100.0
2013-08-16 13:20:00,24.52,24.55,24.51,24.51,26300.0,20.0136,20.038,20.0054,20.0054,26300.0
2013-08-16 13:30:00,24.5,24.55,24.48,24.48,49300.0,19.9972,20.038,19.9809,19.9809,49300.0
2013-08-16 13:40:00,24.47,24.51,24.46,24.51,31800.0,19.9728,20.0054,19.9646,20.0054,31800.0
2013-08-16 13:50:00,24.51,24.58,24.5,24.55,39700.0,20.0054,20.0625,19.9972,20.038,39700.0
2013-08-16 14:00:00,24.55,24.57,24.5,24.52,23700.0,20.038,20.0544,19.9972,20.0136,23700.0
2013-08-16 14:10:00,24.52,24.54,24.48,24.53,103700.0,20.0136,20.0299,19.9809,20.0217,103700.0
2013-08-16 14:20:00,24.53,24.53,24.48,24.5,54900.0,20.0217,20.0217,19.9809,19.9972,54900.0
2013-08-16 14:30:00,24.5,24.5,24.42,24.45,25100.0,19.9972,19.9972,19.9319,19.9564,25100.0
2013-08-16 14:40:00,24.45,24.51,24.45,24.5,22200.0,19.9564,20.0054,19.9564,19.9972,22200.0
2013-08-16 14:50:00,24.5,24.56,24.5,24.54,33700.0,19.9972,20.0462,19.9972,20.0299,33700.0
2013-08-16 15:00:00,24.53,24.54,24.5,24.52,114200.0,20.0217,20.0299,19.9972,20.0136,114200.0
2013-08-16 15:10:00,24.52,24.52,24.5,24.51,24500.0,20.0136,20.0136,19.9972,20.0054,24500.0
2013-08-16 15:20:00,24.51,24.52,24.5,24.52,62500.0,20.0054,20.0136,19.9972,20.0136,62500.0
2013-08-16 15:30:00,24.52,24.62,24.51,24.62,93400.0,20.0136,20.0952,20.0054,20.0952,93400.0
2013-08-16 15:40:00,24.62,24.62,24.54,24.54,56500.0,20.0952,20.0952,20.0299,20.0299,56500.0
2013-08-16 15:50:00,24.54,24.55,24.49,24.5,150900.0,20.0299,20.038,19.9891,19.9972,150900.0
2013-08-19 09:30:00,24.44,24.5,24.43,24.49,42600.0,19.9483,19.9972,19.9401,19.9891,42600.0
2013-08-19 09:40:00,24.49,24.68,24.49,24.62,50200.0,19.9891,20.1442,19.9891,20.0952,50200.0
2013-08-19 09:50:00,24.63,24.7,24.55,24.69,75200.0,20.1033,20.1605,20.038,20.1523,75200.0
2013-08-19 10:00:00,24.68,24.77,24.66,24.73,89600.0,20.1442,20.2176,20.1278,20.185,89600.0
2013-08-19 10:10:00,24.73,24.79,24.71,24.72,93800.0,20.185,20.2339,20.1686,20.1768,93800.0
2013-08-19 10:20:00,24.73,24.79,24.68,24.7,64500.0,20.185,20.2339,20.1442,20.1605,64500.0
2013-08-19 10:30:00,24.7,24.8,24.69,24.8,70100.0,20.1605,20.2421,20.1523,20.2421,70100.0
2013-08-19 10:40:00,24.8,24.85,24.73,24.8,105600.0,20.2421,20.2829,20.185,20.2421,105600.0
2013-08-19 10:50:00,24.81,24.81,24.72,24.75,63800.0,20.2503,20.2503,20.1768,20.2013,63800.0
2013-08-19 11:00:00,24.74,24.77,24.71,24.75,47200.0,20.1931,20.2176,20.1686,20.2013,47200.0
2013-08-19 11:10:00,24.74,24.79,24.72,24.76,54400.0,20.1931,20.2339,20.1768,20.2095,54400.0
2013-08-19 11:20:00,24.76,24.79,24.74,24.78,33700.0,20.2095,20.2339,20.1931,20.2258,33700.0
2013-08-19 11:30:00,24.77,24.78,24.73,24.73,47700.0,20.2176,20.2258,20.185,20.185,47700.0
2013-08-19 11:40:00,24.74,24.79,24.73,24.78,70600.0,20.1931,20.2339,20.185,20.2258,70600.0
2013-08-19 11:50:00,24.77,24.79,24.75,24.75,53800.0,20.2176,20.2339,20.2013,20.2013,53800.0
2013-08-19 12:00:00,24.75,24.82,24.75,24.78,44300.0,20.2013,20.2584,20.2013,20.2258,44300.0
2013-08-19 12:10:00,24.77,24.81,24.76,24.79,44400.0,20.2176,20.2503,20.2095,20.2339,44400.0
2013-08-19 12:20:00,24.8,24.8,24.74,24.76,38300.0,20.2421,20.2421,20.1931,20.2095,38300.0
2013-08-19 12:30:00,24.76,24.78,24.74,24.76,45800.0,20.2095,20.2258,20.1931,20.2095,45800.0
2013-08-19 12:40:00,24.76,24.83,24.74,24.79,49700.0,20.2095,20.2666,20.1931,20.2339,49700.0
2013-08-19 12:50:00,24.79,24.8,24.76,24.76,15300.0,20.2339,20.2421,20.2095,20.2095,15300.0
2013-08-19 13:00:00,24.77,24.78,24.74,24.74,49300.0,20.2176,20.2258,20.1931,20.1931,49300.0
2013-08-19 13:10:00,24.75,24.77,24.73,24.74,39700.0,20.2013,20.2176,20.185,20.1931,39700.0
2013-08-19 13:20:00,24.74,24.75,24.7,24.71,42600.0,20.1931,20.2013,20.1605,20.1686,42600.0
2013-08-19 13:30:00,24.7,24.71,24.61,24.64,82700.0,20.1605,20.1686,20.087,20.1115,82700.0
2013-08-19 13:40:00,24.64,24.69,24.64,24.64,67900.0,20.1115,20.1523,20.1115,20.1115,67900.0
2013-08-19 13:50:00,24.65,24.74,24.64,24.74,77500.0,20.1197,20.1931,20.1115,20.1931,77500.0
2013-08-19 14:00:00,24.74,24.74,24.64,24.68,33400.0,20.1931,20.1931,20.1115,20.1442,33400.0
2013-08-19 14:10:00,24.68,24.69,24.65,24.68,39000.0,20.1442,20.1523,20.1197,20.1442,39000.0
2013-08-19 14:20:00,24.69,24.74,24.67,24.69,48700.0,20.1523,20.1931,20.136,20.1523,48700.0
2013-08-19 14:30:00,24.7,24.71,24.62,24.64,34800.0,20.1605,20.1686,20.0952,20.1115,34800.0
2013-08-19 14:40:00,24.64,24.69,24.6,24.66,46500.0,20.1115,20.1523,20.0789,20.1278,46500.0
2013-08-19 14:50:00,24.66,24.73,24.62,24.69,143600.0,20.1278,20.185,20.0952,20.1523,143600.0
2013-08-19 15:00:00,24.68,24.68,24.61,24.64,76400.0,20.1442,20.1442,20.087,20.1115,76400.0
2013-08-19 15:10:00,24.64,24.64,24.58,24.6,36700.0,20.1115,20.1115,20.0625,20.0789,36700.0
2013-08-19 15:20:00,24.6,24.62,24.54,24.54,52300.0,20.0789,20.0952,20.0299,20.0299,52300.0
2013-08-19 15:30:00,24.53,24.58,24.48,24.48,56900.0,20.0217,20.0625,19.9809,19.9809,56900.0
2013-08-19 15:40:00,24.48,24.5,24.46,24.48,66300.0,19.9809,19.9972,19.9646,19.9809,66300.0
2013-08-19 15:50:00,24.48,24.53,24.48,24.49,164300.0,19.9809,20.0217,19.9809,19.9891,164300.0
2013-08-20 09:30:00,24.55,24.79,24.53,24.76,83100.0,20.038,20.2339,20.0217,20.2095,83100.0
2013-08-20 09:40:00,24.77,24.88,24.75,24.76,140800.0,20.2176,20.3074,20.2013,20.2095,140800.0
2013-08-20 09:50:00,24.75,24.87,24.72,24.87,141500.0,20.2013,20.2992,20.1768,20.2992,141500.0
2013-08-20 10:00:00,24.86,24.96,24.83,24.84,222800.0,20.2911,20.3727,20.2666,20.2748,222800.0
2013-08-20 10:10:00,24.84,24.84,24.64,24.69,166700.0,20.2748,20.2748,20.1115,20.1523,166700.0
2013-08-20 10:20:00,24.69,24.77,24.67,24.69,149400.0,20.1523,20.2176,20.136,20.1523,149400.0
2013-08-20 10:30:00,24.68,24.77,24.62,24.76,103500.0,20.1442,20.2176,20.0952,20.2095,103500.0
2013-08-20 10:40:00,24.76,24.86,24.72,24.85,84600.0,20.2095,20.2911,20.1768,20.2829,84600.0
2013-08-20 10:50:00,24.85,24.87,24.78,24.81,43700.0,20.2829,20.2992,20.2258,20.2503,43700.0
2013-08-20 11:00:00,24.8,24.92,24.79,24.92,79800.0,20.2421,20.34,20.2339,20.34,79800.0
2013-08-20 11:10:00,24.92,25.12,24.91,25.11,264100.0,20.34,20.5033,20.3319,20.4951,264100.0
2013-08-20 11:20:00,25.11,25.15,25.05,25.05,121400.0,20.4951,20.5278,20.4462,20.4462,121400.0
2013-08-20 11:30:00,25.05,25.1,25.02,25.06,59800.0,20.4462,20.487,20.4217,20.4543,59800.0
2013-08-20 11:40:00,25.06,25.07,25.02,25.05,42900.0,20.4543,20.4625,20.4217,20.4462,42900.0
2013-08-20 11:50:00,25.05,25.19,25.04,25.16,94600.0,20.4462,20.5604,20.438,20.5359,94600.0
2013-08-20 12:00:00,25.17,25.18,25.07,25.08,64900.0,20.5441,20.5523,20.4625,20.4706,64900.0
2013-08-20 12:10:00,25.07,25.13,25.05,25.12,43200.0,20.4625,20.5115,20.4462,20.5033,43200.0
2013-08-20 12:20:00,25.13,25.13,25.09,25.09,20000.0,20.5115,20.5115,20.4788,20.4788,20000.0
2013-08-20 12:30:00,25.09,25.1,24.97,24.97,50600.0,20.4788,20.487,20.3809,20.3809,50600.0
2013-08-20 12:40:00,24.96,24.97,24.93,24.94,31100.0,20.3727,20.3809,20.3482,20.3564,31100.0
2013-08-20 12:50:00,24.95,24.98,24.92,24.98,29100.0,20.3645,20.389,20.34,20.389,29100.0
2013-08-20 13:00:00,24.98,25.02,24.98,24.99,57500.0,20.389,20.4217,20.389,20.3972,57500.0
2013-08-20 13:10:00,25.0,25.0,24.96,24.98,21100.0,20.4053,20.4053,20.3727,20.389,21100.0
2013-08-20 13:20:00,24.99,24.99,24.93,24.96,12400.0,20.3972,20.3972,20.3482,20.3727,12400.0
2013-08-20 13:30:00,24.96,24.98,24.92,24.95,26000.0,20.3727,20.389,20.34,20.3645,26000.0
2013-08-20 13:40:00,24.95,24.96,24.94,24.94,18400.0,20.3645,20.3727,20.3564,20.3564,18400.0
2013-08-20 13:50:00,24.95,24.95,24.91,24.92,28700.0,20.3645,20.3645,20.3319,20.34,28700.0
2013-08-20 14:00:00,24.92,24.92,24.84,24.85,86500.0,20.34,20.34,20.2748,20.2829,86500.0
2013-08-20 14:10:00,24.86,24.88,24.81,24.82,86000.0,20.2911,20.3074,20.2503,20.2584,86000.0
2013-08-20 14:20:00,24.81,24.86,24.8,24.85,207800.0,20.2503,20.2911,20.2421,20.2829,207800.0
2013-08-20 14:30:00,24.86,24.92,24.86,24.91,60700.0,20.2911,20.34,20.2911,20.3319,60700.0
2013-08-20 14:40:00,24.91,24.93,24.88,24.92,27300.0,20.3319,20.3482,20.3074,20.34,27300.0
2013-08-20 14:50:00,24.92,24.96,24.91,24.93,36400.0,20.34,20.3727,20.3319,20.3482,36400.0
2013-08-20 15:00:00,24.94,24.94,24.84,24.85,110700.0,20.3564,20.3564,20.2748,20.2829,110700.0
2013-08-20 15:10:00,24.85,24.87,24.84,24.85,65000.0,20.2829,20.2992,20.2748,20.2829,65000.0
2013-08-20 15:20:00,24.85,24.89,24.84,24.87,71500.0,20.2829,20.3156,20.2748,20.2992,71500.0
2013-08-20 15:30:00,24.87,24.92,24.86,24.9,52900.0,20.2992,20.34,20.2911,20.3237,52900.0
2013-08-20 15:40:00,24.91,24.92,24.86,24.86,55400.0,20.3319,20.34,20.2911,20.2911,55400.0
2013-08-20 15:50:00,24.86,24.86,24.85,24.85,119600.0,20.2911,20.2911,20.2829,20.2829,119600.0
2013-08-21 09:30:00,24.73,24.9,24.67,24.89,53300.0,20.185,20.3237,20.136,20.3156,53300.0
2013-08-21 09:40:00,24.89,24.89,24.79,24.82,47300.0,20.3156,20.3156,20.2339,20.2584,47300.0
2013-08-21 09:50:00,24.8,24.86,24.74,24.75,69300.0,20.2421,20.2911,20.1931,20.2013,69300.0
2013-08-21 10:00:00,24.76,24.85,24.75,24.76,61500.0,20.2095,20.2829,20.2013,20.2095,61500.0
2013-08-21 10:10:00,24.76,24.81,24.72,24.76,47900.0,20.2095,20.2503,20.1768,20.2095,47900.0
2013-08-21 10:20:00,24.76,24.81,24.72,24.78,39000.0,20.2095,20.2503,20.1768,20.2258,39000.0
2013-08-21 10:30:00,24.78,24.78,24.73,24.76,28300.0,20.2258,20.2258,20.185,20.2095,28300.0
2013-08-21 10:40:00,24.77,24.8,24.74,24.79,23200.0,20.2176,20.2421,20.1931,20.2339,23200.0
2013-08-21 10:50:00,24.78,24.81,24.76,24.77,28500.0,20.2258,20.2503,20.2095,20.2176,28500.0
2013-08-21 11:00:00,24.77,24.79,24.73,24.76,74300.0,20.2176,20.2339,20.185,20.2095,74300.0
2013-08-21 11:10:00,24.75,24.85,24.74,24.81,36400.0,20.2013,20.2829,20.1931,20.2503,36400.0
2013-08-21 11:20:00,24.8,24.8,24.73,24.73,19800.0,20.2421,20.2421,20.185,20.185,19800.0
2013-08-21 11:30:00,24.72,24.76,24.66,24.68,42900.0,20.1768,20.2095,20.1278,20.1442,42900.0
2013-08-21 11:40:00,24.67,24.68,24.62,24.64,58700.0,20.136,20.1442,20.0952,20.1115,58700.0
2013-08-21 11:50:00,24.64,24.68,24.64,24.68,23700.0,20.1115,20.1442,20.1115,20.1442,23700.0
2013-08-21 12:00:00,24.67,24.69,24.64,24.65,23000.0,20.136,20.1523,20.1115,20.1197,23000.0
2013-08-21 12:10:00,24.65,24.7,24.65,24.69,16500.0,20.1197,20.1605,20.1197,20.1523,16500.0
2013-08-21 12:20:00,24.69,24.71,24.68,24.68,16400.0,20.1523,20.1686,20.1442,20.1442,16400.0
2013-08-21 12:30:00,24.68,24.73,24.68,24.71,33300.0,20.1442,20.185,20.1442,20.1686,33300.0
2013-08-21 12:40:00,24.71,24.74,24.7,24.72,28800.0,20.1686,20.1931,20.1605,20.1768,28800.0
2013-08-21 12:50:00,24.72,24.74,24.7,24.72,29300.0,20.1768,20.1931,20.1605,20.1768,29300.0
2013-08-21 13:00:00,24.72,24.75,24.71,24.75,23100.0,20.1768,20.2013,20.1686,20.2013,23100.0
2013-08-21 13:10:00,24.75,24.77,24.73,24.73,22200.0,20.2013,20.2176,20.185,20.185,22200.0
2013-08-21 13:20:00,24.72,24.75,24.71,24.74,26000.0,20.1768,20.2013,20.1686,20.1931,26000.0
2013-08-21 13:30:00,24.74,24.77,24.73,24.73,11100.0,20.1931,20.2176,20.185,20.185,11100.0
2013-08-21 13:40:00,24.73,24.77,24.73,24.77,15700.0,20.185,20.2176,20.185,20.2176,15700.0
2013-08-21 13:50:00,24.76,24.78,24.76,24.78,17600.0,20.2095,20.2258,20.2095,20.2258,17600.0
2013-08-21 14:00:00,24.77,24.8,24.62,24.71,74500.0,20.2176,20.2421,20.0952,20.1686,74500.0
2013-08-21 14:10:00,24.71,24.81,24.7,24.76,41400.0,20.1686,20.2503,20.1605,20.2095,41400.0
2013-08-21 14:20:00,24.77,24.82,24.71,24.78,30500.0,20.2176,20.2584,20.1686,20.2258,30500.0
2013-08-21 14:30:00,24.78,24.98,24.78,24.93,65100.0,20.2258,20.389,20.2258,20.3482,65100.0
2013-08-21 14:40:00,24.93,24.96,24.92,24.94,42000.0,20.3482,20.3727,20.34,20.3564,42000.0
2013-08-21 14:50:00,24.94,25.0,24.91,24.98,67000.0,20.3564,20.4053,20.3319,20.389,67000.0
2013-08-21 15:00:00,24.98,25.0,24.93,24.99,52900.0,20.389,20.4053,20.3482,20.3972,52900.0
2013-08-21 15:10:00,24.99,25.02,24.95,24.95,87500.0,20.3972,20.4217,20.3645,20.3645,87500.0
2013-08-21 15:20:00,24.94,24.96,24.91,24.92,53800.0,20.3564,20.3727,20.3319,20.34,53800.0
2013-08-21 15:30:00,24.92,24.95,24.91,24.92,49300.0,20.34,20.3645,20.3319,20.34,49300.0
2013-08-21 15:40:00,24.92,24.92,24.84,24.84,151000.0,20.34,20.34,20.2748,20.2748,151000.0
2013-08-21 15:50:00,24.83,24.85,24.77,24.77,159400.0,20.2666,20.2829,20.2176,20.2176,159400.0
2013-08-22 09:30:00,24.82,25.08,24.78,25.05,97600.0,20.2584,20.4706,20.2258,20.4462,97600.0
2013-08-22 09:40:00,25.07,25.15,25.05,25.1,63000.0,20.4625,20.5278,20.4462,20.487,63000.0
2013-08-22 09:50:00,25.1,25.25,25.05,25.25,110700.0,20.487,20.6094,20.4462,20.6094,110700.0
2013-08-22 10:00:00,25.24,25.28,25.17,25.23,83400.0,20.6012,20.6339,20.5441,20.5931,83400.0
2013-08-22 10:10:00,25.24,25.29,25.2,25.2,62500.0,20.6012,20.642,20.5686,20.5686,62500.0
2013-08-22 10:20:00,25.21,25.24,25.13,25.14,37500.0,20.5768,20.6012,20.5115,20.5196,37500.0
2013-08-22 10:30:00,25.15,25.17,25.09,25.16,32900.0,20.5278,20.5441,20.4788,20.5359,32900.0
2013-08-22 10:40:00,25.15,25.24,25.15,25.17,44300.0,20.5278,20.6012,20.5278,20.5441,44300.0
2013-08-22 10:50:00,25.16,25.19,25.13,25.15,14800.0,20.5359,20.5604,20.5115,20.5278,14800.0
2013-08-22 11:00:00,25.15,25.16,25.1,25.1,21900.0,20.5278,20.5359,20.487,20.487,21900.0
2013-08-22 11:10:00,25.11,25.13,25.07,25.08,25900.0,20.4951,20.5115,20.4625,20.4706,25900.0
2013-08-22 11:20:00,25.08,25.09,25.01,25.04,63800.0,20.4706,20.4788,20.4135,20.438,63800.0
2013-08-22 11:30:00,25.05,25.1,25.02,25.03,35300.0,20.4462,20.487,20.4217,20.4298,35300.0
2013-08-22 11:40:00,25.02,25.1,25.0,25.1,28000.0,20.4217,20.487,20.4053,20.487,28000.0
2013-08-22 11:50:00,25.1,25.1,25.03,25.04,14100.0,20.487,20.487,20.4298,20.438,14100.0
2013-08-22 12:00:00,25.04,25.05,25.0,25.02,13000.0,20.438,20.4462,20.4053,20.4217,13000.0
2013-08-22 12:10:00,25.02,25.03,24.99,25.02,6300.0,20.4217,20.4298,20.3972,20.4217,6300.0
2013-08-22 12:20:00,25.02,25.02,25.02,25.02,300.0,20.4217,20.4217,20.4217,20.4217,300.0
2013-08-22 12:30:00,25.03,25.03,25.03,25.03,300.0,20.4298,20.4298,20.4298,20.4298,300.0
2013-08-22 12:40:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 12:50:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:00:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:10:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:20:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:30:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:40:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 13:50:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 14:00:00,25.03,25.03,25.03,25.03,200.0,20.4298,20.4298,20.4298,20.4298,200.0
2013-08-22 14:10:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 14:20:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 14:30:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 14:40:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 14:50:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 15:00:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 15:10:00,25.03,25.03,25.03,25.03,0.0,20.4298,20.4298,20.4298,20.4298,0.0
2013-08-22 15:20:00,25.02,25.03,24.99,25.0,23100.0,20.4217,20.4298,20.3972,20.4053,23100.0
2013-08-22 15:30:00,25.02,25.17,25.02,25.1,57800.0,20.4217,20.5441,20.4217,20.487,57800.0
2013-08-22 15:40:00,25.09,25.13,25.08,25.11,115200.0,20.4788,20.5115,20.4706,20.4951,115200.0
2013-08-22 15:50:00,25.1,25.11,25.09,25.09,145000.0,20.487,20.4951,20.4788,20.4788,145000.0
2013-08-23 09:30:00,25.36,25.36,25.05,25.12,62500.0,20.6992,20.6992,20.4462,20.5033,62500.0
2013-08-23 09:40:00,25.13,25.13,24.97,25.05,44600.0,20.5115,20.5115,20.3809,20.4462,44600.0
2013-08-23 09:50:00,25.04,25.05,24.92,24.93,51300.0,20.438,20.4462,20.34,20.3482,51300.0
2013-08-23 10:00:00,24.93,24.95,24.8,24.95,112900.0,20.3482,20.3645,20.2421,20.3645,112900.0
2013-08-23 10:10:00,24.96,25.1,24.92,25.08,90900.0,20.3727,20.487,20.34,20.4706,90900.0
2013-08-23 10:20:00,25.09,25.09,24.97,24.99,50200.0,20.4788,20.4788,20.3809,20.3972,50200.0
2013-08-23 10:30:00,24.99,25.07,24.98,25.05,17200.0,20.3972,20.4625,20.389,20.4462,17200.0
2013-08-23 10:40:00,25.05,25.07,25.0,25.05,22700.0,20.4462,20.4625,20.4053,20.4462,22700.0
2013-08-23 10:50:00,25.06,25.13,25.01,25.11,25800.0,20.4543,20.5115,20.4135,20.4951,25800.0
2013-08-23 11:00:00,25.13,25.14,25.07,25.11,38300.0,20.5115,20.5196,20.4625,20.4951,38300.0
2013-08-23 11:10:00,25.1,25.13,25.05,25.08,21700.0,20.487,20.5115,20.4462,20.4706,21700.0
2013-08-23 11:20:00,25.08,25.16,25.07,25.12,69900.0,20.4706,20.5359,20.4625,20.5033,69900.0
2013-08-23 11:30:00,25.11,25.13,25.09,25.1,11100.0,20.4951,20.5115,20.4788,20.487,11100.0
2013-08-23 11:40:00,25.11,25.14,25.1,25.14,16800.0,20.4951,20.5196,20.487,20.5196,16800.0
2013-08-23 11:50:00,25.14,25.16,25.12,25.13,12300.0,20.5196,20.5359,20.5033,20.5115,12300.0
2013-08-23 12:00:00,25.13,25.16,25.09,25.11,14300.0,20.5115,20.5359,20.4788,20.4951,14300.0
2013-08-23 12:10:00,25.1,25.1,25.06,25.09,19500.0,20.487,20.487,20.4543,20.4788,19500.0
2013-08-23 12:20:00,25.09,25.1,25.08,25.08,14900.0,20.4788,20.487,20.4706,20.4706,14900.0
2013-08-23 12:30:00,25.08,25.11,25.06,25.11,16600.0,20.4706,20.4951,20.4543,20.4951,16600.0
2013-08-23 12:40:00,25.1,25.1,25.06,25.07,14200.0,20.487,20.487,20.4543,20.4625,14200.0
2013-08-23 12:50:00,25.07,25.09,25.06,25.07,14100.0,20.4625,20.4788,20.4543,20.4625,14100.0
2013-08-23 13:00:00,25.07,25.09,25.06,25.07,17200.0,20.4625,20.4788,20.4543,20.4625,17200.0
2013-08-23 13:10:00,25.08,25.09,25.06,25.06,8100.0,20.4706,20.4788,20.4543,20.4543,8100.0
2013-08-23 13:20:00,25.06,25.07,25.05,25.05,18500.0,20.4543,20.4625,20.4462,20.4462,18500.0
2013-08-23 13:30:00,25.06,25.07,25.05,25.07,10100.0,20.4543,20.4625,20.4462,20.4625,10100.0
2013-08-23 13:40:00,25.07,25.12,25.05,25.08,33700.0,20.4625,20.5033,20.4462,20.4706,33700.0
2013-08-23 13:50:00,25.08,25.14,25.08,25.13,59100.0,20.4706,20.5196,20.4706,20.5115,59100.0
2013-08-23 14:00:00,25.13,25.14,25.07,25.08,31100.0,20.5115,20.5196,20.4625,20.4706,31100.0
2013-08-23 14:10:00,25.08,25.1,25.04,25.06,41700.0,20.4706,20.487,20.438,20.4543,41700.0
2013-08-23 14:20:00,25.07,25.07,25.04,25.07,21900.0,20.4625,20.4625,20.438,20.4625,21900.0
2013-08-23 14:30:00,25.07,25.1,25.07,25.09,13400.0,20.4625,20.487,20.4625,20.4788,13400.0
2013-08-23 14:40:00,25.09,25.11,25.07,25.11,40700.0,20.4788,20.4951,20.4625,20.4951,40700.0
2013-08-23 14:50:00,25.11,25.12,25.08,25.11,35700.0,20.4951,20.5033,20.4706,20.4951,35700.0
2013-08-23 15:00:00,25.12,25.13,25.09,25.12,28800.0,20.5033,20.5115,20.4788,20.5033,28800.0
2013-08-23 15:10:00,25.13,25.13,25.1,25.12,37700.0,20.5115,20.5115,20.487,20.5033,37700.0
2013-08-23 15:20:00,25.11,25.15,25.11,25.15,40200.0,20.4951,20.5278,20.4951,20.5278,40200.0
2013-08-23 15:30:00,25.15,25.19,25.14,25.19,51600.0,20.5278,20.5604,20.5196,20.5604,51600.0
2013-08-23 15:40:00,25.19,25.21,25.16,25.18,98800.0,20.5604,20.5768,20.5359,20.5523,98800.0
2013-08-23 15:50:00,25.19,25.22,25.16,25.17,149100.0,20.5604,20.5849,20.5359,20.5441,149100.0
2013-08-26 09:30:00,25.13,25.18,25.03,25.18,60500.0,20.5115,20.5523,20.4298,20.5523,60500.0
2013-08-26 09:40:00,25.18,25.22,25.1,25.19,45600.0,20.5523,20.5849,20.487,20.5604,45600.0
2013-08-26 09:50:00,25.19,25.2,24.99,25.02,53100.0,20.5604,20.5686,20.3972,20.4217,53100.0
2013-08-26 10:00:00,25.03,25.13,25.0,25.1,31500.0,20.4298,20.5115,20.4053,20.487,31500.0
2013-08-26 10:10:00,25.08,25.17,25.08,25.1,22700.0,20.4706,20.5441,20.4706,20.487,22700.0
2013-08-26 10:20:00,25.09,25.12,25.06,25.06,18300.0,20.4788,20.5033,20.4543,20.4543,18300.0
2013-08-26 10:30:00,25.07,25.16,25.05,25.16,22100.0,20.4625,20.5359,20.4462,20.5359,22100.0
2013-08-26 10:40:00,25.16,25.2,25.13,25.19,40800.0,20.5359,20.5686,20.5115,20.5604,40800.0
2013-08-26 10:50:00,25.2,25.26,25.18,25.25,40600.0,20.5686,20.6176,20.5523,20.6094,40600.0
2013-08-26 11:00:00,25.26,25.32,25.25,25.32,42400.0,20.6176,20.6665,20.6094,20.6665,42400.0
2013-08-26 11:10:00,25.32,25.32,25.23,25.28,43600.0,20.6665,20.6665,20.5931,20.6339,43600.0
2013-08-26 11:20:00,25.28,25.29,25.23,25.23,17400.0,20.6339,20.642,20.5931,20.5931,17400.0
2013-08-26 11:30:00,25.22,25.27,25.17,25.2,35700.0,20.5849,20.6257,20.5441,20.5686,35700.0
2013-08-26 11:40:00,25.19,25.21,25.17,25.2,14600.0,20.5604,20.5768,20.5441,20.5686,14600.0
2013-08-26 11:50:00,25.2,25.24,25.18,25.23,19800.0,20.5686,20.6012,20.5523,20.5931,19800.0
2013-08-26 12:00:00,25.23,25.26,25.18,25.19,18100.0,20.5931,20.6176,20.5523,20.5604,18100.0
2013-08-26 12:10:00,25.2,25.22,25.17,25.22,12400.0,20.5686,20.5849,20.5441,20.5849,12400.0
2013-08-26 12:20:00,25.22,25.25,25.19,25.19,8500.0,20.5849,20.6094,20.5604,20.5604,8500.0
2013-08-26 12:30:00,25.18,25.24,25.18,25.22,45300.0,20.5523,20.6012,20.5523,20.5849,45300.0
2013-08-26 12:40:00,25.22,25.23,25.21,25.22,17000.0,20.5849,20.5931,20.5768,20.5849,17000.0
2013-08-26 12:50:00,25.23,25.24,25.23,25.24,10200.0,20.5931,20.6012,20.5931,20.6012,10200.0
2013-08-26 13:00:00,25.24,25.31,25.23,25.31,42900.0,20.6012,20.6584,20.5931,20.6584,42900.0
2013-08-26 13:10:00,25.31,25.32,25.3,25.31,20700.0,20.6584,20.6665,20.6502,20.6584,20700.0
2013-08-26 13:20:00,25.32,25.35,25.3,25.35,37600.0,20.6665,20.691,20.6502,20.691,37600.0
2013-08-26 13:30:00,25.34,25.39,25.34,25.37,53700.0,20.6829,20.7237,20.6829,20.7073,53700.0
2013-08-26 13:40:00,25.37,25.37,25.33,25.36,20300.0,20.7073,20.7073,20.6747,20.6992,20300.0
2013-08-26 13:50:00,25.36,25.36,25.31,25.33,40400.0,20.6992,20.6992,20.6584,20.6747,40400.0
2013-08-26 14:00:00,25.32,25.33,25.25,25.25,18600.0,20.6665,20.6747,20.6094,20.6094,18600.0
2013-08-26 14:10:00,25.25,25.29,25.25,25.28,25600.0,20.6094,20.642,20.6094,20.6339,25600.0
2013-08-26 14:20:00,25.28,25.3,25.26,25.26,14800.0,20.6339,20.6502,20.6176,20.6176,14800.0
2013-08-26 14:30:00,25.25,25.29,25.25,25.27,13800.0,20.6094,20.642,20.6094,20.6257,13800.0
2013-08-26 14:40:00,25.28,25.32,25.27,25.29,22300.0,20.6339,20.6665,20.6257,20.642,22300.0
2013-08-26 14:50:00,25.3,25.31,25.29,25.3,20300.0,20.6502,20.6584,20.642,20.6502,20300.0
2013-08-26 15:00:00,25.31,25.31,25.29,25.29,7900.0,20.6584,20.6584,20.642,20.642,7900.0
2013-08-26 15:10:00,25.29,25.3,25.18,25.22,53200.0,20.642,20.6502,20.5523,20.5849,53200.0
2013-08-26 15:20:00,25.22,25.22,25.09,25.13,91800.0,20.5849,20.5849,20.4788,20.5115,91800.0
2013-08-26 15:30:00,25.14,25.18,25.12,25.14,70600.0,20.5196,20.5523,20.5033,20.5196,70600.0
2013-08-26 15:40:00,25.14,25.22,25.13,25.21,124300.0,20.5196,20.5849,20.5115,20.5768,124300.0
2013-08-26 15:50:00,25.21,25.23,25.17,25.22,129200.0,20.5768,20.5931,20.5441,20.5849,129200.0
2013-08-27 09:30:00,25.0,25.03,24.73,24.92,257100.0,20.4053,20.4298,20.185,20.34,257100.0
2013-08-27 09:40:00,24.91,24.98,24.67,24.68,163300.0,20.3319,20.389,20.136,20.1442,163300.0
2013-08-27 09:50:00,24.67,24.69,24.54,24.61,191100.0,20.136,20.1523,20.0299,20.087,191100.0
2013-08-27 10:00:00,24.62,24.69,24.6,24.69,92900.0,20.0952,20.1523,20.0789,20.1523,92900.0
2013-08-27 10:10:00,24.69,24.7,24.55,24.55,145000.0,20.1523,20.1605,20.038,20.038,145000.0
2013-08-27 10:20:00,24.55,24.55,24.41,24.47,99300.0,20.038,20.038,19.9238,19.9728,99300.0
2013-08-27 10:30:00,24.47,24.63,24.45,24.59,128900.0,19.9728,20.1033,19.9564,20.0707,128900.0
2013-08-27 10:40:00,24.6,24.63,24.55,24.58,73200.0,20.0789,20.1033,20.038,20.0625,73200.0
2013-08-27 10:50:00,24.59,24.66,24.46,24.65,77500.0,20.0707,20.1278,19.9646,20.1197,77500.0
2013-08-27 11:00:00,24.66,24.67,24.57,24.66,48700.0,20.1278,20.136,20.0544,20.1278,48700.0
2013-08-27 11:10:00,24.65,24.73,24.65,24.72,33200.0,20.1197,20.185,20.1197,20.1768,33200.0
2013-08-27 11:20:00,24.72,24.77,24.69,24.74,44900.0,20.1768,20.2176,20.1523,20.1931,44900.0
2013-08-27 11:30:00,24.75,24.8,24.74,24.76,68400.0,20.2013,20.2421,20.1931,20.2095,68400.0
2013-08-27 11:40:00,24.77,24.78,24.67,24.69,55000.0,20.2176,20.2258,20.136,20.1523,55000.0
2013-08-27 11:50:00,24.69,24.73,24.67,24.73,32900.0,20.1523,20.185,20.136,20.185,32900.0
2013-08-27 12:00:00,24.72,24.73,24.59,24.61,47900.0,20.1768,20.185,20.0707,20.087,47900.0
2013-08-27 12:10:00,24.62,24.63,24.55,24.58,85000.0,20.0952,20.1033,20.038,20.0625,85000.0
2013-08-27 12:20:00,24.6,24.62,24.54,24.57,30200.0,20.0789,20.0952,20.0299,20.0544,30200.0
2013-08-27 12:30:00,24.57,24.62,24.55,24.62,38600.0,20.0544,20.0952,20.038,20.0952,38600.0
2013-08-27 12:40:00,24.61,24.64,24.54,24.61,47500.0,20.087,20.1115,20.0299,20.087,47500.0
2013-08-27 12:50:00,24.62,24.7,24.62,24.65,49800.0,20.0952,20.1605,20.0952,20.1197,49800.0
2013-08-27 13:00:00,24.64,24.64,24.58,24.6,32200.0,20.1115,20.1115,20.0625,20.0789,32200.0
2013-08-27 13:10:00,24.59,24.6,24.52,24.53,30100.0,20.0707,20.0789,20.0136,20.0217,30100.0
2013-08-27 13:20:00,24.52,24.54,24.41,24.42,36900.0,20.0136,20.0299,19.9238,19.9319,36900.0
2013-08-27 13:30:00,24.42,24.48,24.41,24.47,32300.0,19.9319,19.9809,19.9238,19.9728,32300.0
2013-08-27 13:40:00,24.46,24.46,24.4,24.42,148600.0,19.9646,19.9646,19.9156,19.9319,148600.0
2013-08-27 13:50:00,24.42,24.44,24.41,24.44,38800.0,19.9319,19.9483,19.9238,19.9483,38800.0
2013-08-27 14:00:00,24.43,24.46,24.42,24.43,53300.0,19.9401,19.9646,19.9319,19.9401,53300.0
2013-08-27 14:10:00,24.43,24.48,24.42,24.47,61000.0,19.9401,19.9809,19.9319,19.9728,61000.0
2013-08-27 14:20:00,24.47,24.5,24.42,24.47,60400.0,19.9728,19.9972,19.9319,19.9728,60400.0
2013-08-27 14:30:00,24.46,24.48,24.36,24.4,57900.0,19.9646,19.9809,19.883,19.9156,57900.0
2013-08-27 14:40:00,24.4,24.45,24.39,24.43,37700.0,19.9156,19.9564,19.9075,19.9401,37700.0
2013-08-27 14:50:00,24.42,24.45,24.39,24.39,36200.0,19.9319,19.9564,19.9075,19.9075,36200.0
2013-08-27 15:00:00,24.4,24.48,24.39,24.46,48300.0,19.9156,19.9809,19.9075,19.9646,48300.0
2013-08-27 15:10:00,24.46,24.46,24.39,24.42,59500.0,19.9646,19.9646,19.9075,19.9319,59500.0
2013-08-27 15:20:00,24.41,24.46,24.33,24.37,104500.0,19.9238,19.9646,19.8585,19.8911,104500.0
2013-08-27 15:30:00,24.36,24.41,24.34,24.38,160700.0,19.883,19.9238,19.8666,19.8993,160700.0
2013-08-27 15:40:00,24.37,24.46,24.37,24.45,118500.0,19.8911,19.9646,19.8911,19.9564,118500.0
2013-08-27 15:50:00,24.46,24.47,24.41,24.42,163000.0,19.9646,19.9728,19.9238,19.9319,163000.0
2013-08-28 09:30:00,24.46,24.93,24.44,24.92,226700.0,19.9646,20.3482,19.9483,20.34,226700.0
2013-08-28 09:40:00,24.93,25.18,24.93,25.16,233800.0,20.3482,20.5523,20.3482,20.5359,233800.0
2013-08-28 09:50:00,25.16,25.23,25.06,25.07,111100.0,20.5359,20.5931,20.4543,20.4625,111100.0
2013-08-28 10:00:00,25.07,25.14,25.0,25.08,175900.0,20.4625,20.5196,20.4053,20.4706,175900.0
2013-08-28 10:10:00,25.09,25.19,25.09,25.16,148400.0,20.4788,20.5604,20.4788,20.5359,148400.0
2013-08-28 10:20:00,25.16,25.29,25.14,25.26,140700.0,20.5359,20.642,20.5196,20.6176,140700.0
2013-08-28 10:30:00,25.27,25.27,25.19,25.2,83000.0,20.6257,20.6257,20.5604,20.5686,83000.0
2013-08-28 10:40:00,25.19,25.2,25.05,25.07,157200.0,20.5604,20.5686,20.4462,20.4625,157200.0
2013-08-28 10:50:00,25.07,25.13,25.04,25.12,34000.0,20.4625,20.5115,20.438,20.5033,34000.0
2013-08-28 11:00:00,25.12,25.14,25.1,25.12,42800.0,20.5033,20.5196,20.487,20.5033,42800.0
2013-08-28 11:10:00,25.13,25.14,25.08,25.12,59600.0,20.5115,20.5196,20.4706,20.5033,59600.0
2013-08-28 11:20:00,25.12,25.15,25.07,25.13,29900.0,20.5033,20.5278,20.4625,20.5115,29900.0
2013-08-28 11:30:00,25.13,25.14,25.07,25.08,15400.0,20.5115,20.5196,20.4625,20.4706,15400.0
2013-08-28 11:40:00,25.08,25.11,25.05,25.08,23600.0,20.4706,20.4951,20.4462,20.4706,23600.0
2013-08-28 11:50:00,25.09,25.18,25.09,25.18,23900.0,20.4788,20.5523,20.4788,20.5523,23900.0
2013-08-28 12:00:00,25.18,25.25,25.17,25.25,57300.0,20.5523,20.6094,20.5441,20.6094,57300.0
2013-08-28 12:10:00,25.25,25.3,25.24,25.29,65500.0,20.6094,20.6502,20.6012,20.642,65500.0
2013-08-28 12:20:00,25.3,25.36,25.29,25.36,105100.0,20.6502,20.6992,20.642,20.6992,105100.0
2013-08-28 12:30:00,25.35,25.37,25.33,25.36,68600.0,20.691,20.7073,20.6747,20.6992,68600.0
2013-08-28 12:40:00,25.36,25.37,25.33,25.37,36000.0,20.6992,20.7073,20.6747,20.7073,36000.0
2013-08-28 12:50:00,25.37,25.41,25.37,25.38,50600.0,20.7073,20.74,20.7073,20.7155,50600.0
2013-08-28 13:00:00,25.37,25.39,25.35,25.39,67100.0,20.7073,20.7237,20.691,20.7237,67100.0
2013-08-28 13:10:00,25.38,25.43,25.37,25.42,82000.0,20.7155,20.7563,20.7073,20.7482,82000.0
2013-08-28 13:20:00,25.43,25.46,25.4,25.44,88000.0,20.7563,20.7808,20.7318,20.7645,88000.0
2013-08-28 13:30:00,25.44,25.44,25.39,25.42,37000.0,20.7645,20.7645,20.7237,20.7482,37000.0
2013-08-28 13:40:00,25.43,25.44,25.39,25.42,37500.0,20.7563,20.7645,20.7237,20.7482,37500.0
2013-08-28 13:50:00,25.42,25.42,25.37,25.41,71900.0,20.7482,20.7482,20.7073,20.74,71900.0
2013-08-28 14:00:00,25.42,25.44,25.37,25.39,52100.0,20.7482,20.7645,20.7073,20.7237,52100.0
2013-08-28 14:10:00,25.39,25.41,25.34,25.39,105100.0,20.7237,20.74,20.6829,20.7237,105100.0
2013-08-28 14:20:00,25.39,25.48,25.38,25.47,115200.0,20.7237,20.7971,20.7155,20.789,115200.0
2013-08-28 14:30:00,25.47,25.47,25.4,25.41,59300.0,20.789,20.789,20.7318,20.74,59300.0
2013-08-28 14:40:00,25.41,25.55,25.41,25.5,239900.0,20.74,20.8543,20.74,20.8135,239900.0
2013-08-28 14:50:00,25.5,25.55,25.47,25.49,116000.0,20.8135,20.8543,20.789,20.8053,116000.0
2013-08-28 15:00:00,25.49,25.54,25.44,25.48,180400.0,20.8053,20.8461,20.7645,20.7971,180400.0
2013-08-28 15:10:00,25.49,25.5,25.39,25.4,80600.0,20.8053,20.8135,20.7237,20.7318,80600.0
2013-08-28 15:20:00,25.4,25.44,25.39,25.41,118300.0,20.7318,20.7645,20.7237,20.74,118300.0
2013-08-28 15:30:00,25.42,25.45,25.39,25.4,59000.0,20.7482,20.7726,20.7237,20.7318,59000.0
2013-08-28 15:40:00,25.39,25.41,25.37,25.38,65800.0,20.7237,20.74,20.7073,20.7155,65800.0
2013-08-28 15:50:00,25.38,25.39,25.35,25.36,250500.0,20.7155,20.7237,20.691,20.6992,250500.0
2013-08-29 09:30:00,25.41,25.54,25.34,25.54,77900.0,20.74,20.8461,20.6829,20.8461,77900.0
2013-08-29 09:40:00,25.52,25.6,25.46,25.51,57400.0,20.8298,20.8951,20.7808,20.8216,57400.0
2013-08-29 09:50:00,25.5,25.59,25.45,25.54,57500.0,20.8135,20.8869,20.7726,20.8461,57500.0
2013-08-29 10:00:00,25.54,25.66,25.51,25.65,56200.0,20.8461,20.944,20.8216,20.9359,56200.0
2013-08-29 10:10:00,25.66,25.83,25.62,25.81,108600.0,20.944,21.0828,20.9114,21.0665,108600.0
2013-08-29 10:20:00,25.82,25.83,25.73,25.73,66100.0,21.0746,21.0828,21.0012,21.0012,66100.0
2013-08-29 10:30:00,25.74,25.9,25.69,25.88,109400.0,21.0093,21.1399,20.9685,21.1236,109400.0
2013-08-29 10:40:00,25.89,26.0,25.88,25.94,304400.0,21.1318,21.2216,21.1236,21.1726,304400.0
2013-08-29 10:50:00,25.95,25.95,25.9,25.91,96900.0,21.1807,21.1807,21.1399,21.1481,96900.0
2013-08-29 11:00:00,25.91,25.99,25.9,25.96,85000.0,21.1481,21.2134,21.1399,21.1889,85000.0
2013-08-29 11:10:00,25.95,25.96,25.91,25.91,51100.0,21.1807,21.1889,21.1481,21.1481,51100.0
2013-08-29 11:20:00,25.92,25.98,25.92,25.97,109800.0,21.1563,21.2052,21.1563,21.1971,109800.0
2013-08-29 11:30:00,25.98,25.98,25.95,25.96,47800.0,21.2052,21.2052,21.1807,21.1889,47800.0
2013-08-29 11:40:00,25.95,25.96,25.87,25.88,55800.0,21.1807,21.1889,21.1155,21.1236,55800.0
2013-08-29 11:50:00,25.87,25.92,25.84,25.91,70100.0,21.1155,21.1563,21.091,21.1481,70100.0
2013-08-29 12:00:00,25.91,25.91,25.86,25.87,27800.0,21.1481,21.1481,21.1073,21.1155,27800.0
2013-08-29 12:10:00,25.87,25.92,25.86,25.91,105100.0,21.1155,21.1563,21.1073,21.1481,105100.0
2013-08-29 12:20:00,25.91,25.95,25.9,25.95,39800.0,21.1481,21.1807,21.1399,21.1807,39800.0
2013-08-29 12:30:00,25.96,26.03,25.96,26.02,182000.0,21.1889,21.246,21.1889,21.2379,182000.0
2013-08-29 12:40:00,26.02,26.02,26.0,26.02,41200.0,21.2379,21.2379,21.2216,21.2379,41200.0
2013-08-29 12:50:00,26.02,26.02,26.01,26.01,26200.0,21.2379,21.2379,21.2297,21.2297,26200.0
2013-08-29 13:00:00,26.02,26.07,26.01,26.06,95300.0,21.2379,21.2787,21.2297,21.2705,95300.0
2013-08-29 13:10:00,26.06,26.07,26.05,26.07,70300.0,21.2705,21.2787,21.2624,21.2787,70300.0
2013-08-29 13:20:00,26.06,26.09,26.04,26.06,114500.0,21.2705,21.295,21.2542,21.2705,114500.0
2013-08-29 13:30:00,26.05,26.06,26.01,26.05,78900.0,21.2624,21.2705,21.2297,21.2624,78900.0
2013-08-29 13:40:00,26.05,26.09,26.05,26.09,29900.0,21.2624,21.295,21.2624,21.295,29900.0
2013-08-29 13:50:00,26.09,26.09,26.04,26.05,67100.0,21.295,21.295,21.2542,21.2624,67100.0
2013-08-29 14:00:00,26.05,26.1,26.05,26.09,59300.0,21.2624,21.3032,21.2624,21.295,59300.0
2013-08-29 14:10:00,26.09,26.09,26.0,26.01,39300.0,21.295,21.295,21.2216,21.2297,39300.0
2013-08-29 14:20:00,26.01,26.04,25.97,25.99,41600.0,21.2297,21.2542,21.1971,21.2134,41600.0
2013-08-29 14:30:00,25.99,26.05,25.99,26.0,42600.0,21.2134,21.2624,21.2134,21.2216,42600.0
2013-08-29 14:40:00,26.0,26.02,25.99,26.0,26900.0,21.2216,21.2379,21.2134,21.2216,26900.0
2013-08-29 14:50:00,26.0,26.0,25.95,25.96,24300.0,21.2216,21.2216,21.1807,21.1889,24300.0
2013-08-29 15:00:00,25.95,25.97,25.93,25.94,121200.0,21.1807,21.1971,21.1644,21.1726,121200.0
2013-08-29 15:10:00,25.95,26.0,25.94,25.98,84200.0,21.1807,21.2216,21.1726,21.2052,84200.0
2013-08-29 15:20:00,25.98,26.0,25.95,25.96,80700.0,21.2052,21.2216,21.1807,21.1889,80700.0
2013-08-29 15:30:00,25.97,25.98,25.93,25.94,116400.0,21.1971,21.2052,21.1644,21.1726,116400.0
2013-08-29 15:40:00,25.94,25.97,25.92,25.93,101000.0,21.1726,21.1971,21.1563,21.1644,101000.0
2013-08-29 15:50:00,25.93,25.95,25.92,25.92,154400.0,21.1644,21.1807,21.1563,21.1563,154400.0
2013-08-30 09:30:00,26.0,26.0,25.66,25.81,121500.0,21.2216,21.2216,20.944,21.0665,121500.0
2013-08-30 09:40:00,25.78,25.82,25.64,25.71,45000.0,21.042,21.0746,20.9277,20.9849,45000.0
2013-08-30 09:50:00,25.71,25.85,25.69,25.74,59400.0,20.9849,21.0991,20.9685,21.0093,59400.0
2013-08-30 10:00:00,25.75,25.77,25.45,25.45,151300.0,21.0175,21.0338,20.7726,20.7726,151300.0
2013-08-30 10:10:00,25.44,25.47,25.34,25.38,153600.0,20.7645,20.789,20.6829,20.7155,153600.0
2013-08-30 10:20:00,25.39,25.39,25.28,25.3,178500.0,20.7237,20.7237,20.6339,20.6502,178500.0
2013-08-30 10:30:00,25.3,25.31,25.21,25.22,113500.0,20.6502,20.6584,20.5768,20.5849,113500.0
2013-08-30 10:40:00,25.22,25.23,25.11,25.14,112900.0,20.5849,20.5931,20.4951,20.5196,112900.0
2013-08-30 10:50:00,25.13,25.22,25.05,25.2,215200.0,20.5115,20.5849,20.4462,20.5686,215200.0
2013-08-30 11:00:00,25.2,25.3,25.15,25.3,79400.0,20.5686,20.6502,20.5278,20.6502,79400.0
2013-08-30 11:10:00,25.3,25.46,25.3,25.45,138400.0,20.6502,20.7808,20.6502,20.7726,138400.0
2013-08-30 11:20:00,25.45,25.5,25.43,25.43,58400.0,20.7726,20.8135,20.7563,20.7563,58400.0
2013-08-30 11:30:00,25.42,25.47,25.41,25.46,86000.0,20.7482,20.789,20.74,20.7808,86000.0
2013-08-30 11:40:00,25.45,25.51,25.43,25.47,47400.0,20.7726,20.8216,20.7563,20.789,47400.0
2013-08-30 11:50:00,25.47,25.5,25.41,25.45,33000.0,20.789,20.8135,20.74,20.7726,33000.0
2013-08-30 12:00:00,25.44,25.49,25.41,25.49,28200.0,20.7645,20.8053,20.74,20.8053,28200.0
2013-08-30 12:10:00,25.49,25.54,25.46,25.46,52000.0,20.8053,20.8461,20.7808,20.7808,52000.0
2013-08-30 12:20:00,25.46,25.46,25.4,25.45,32600.0,20.7808,20.7808,20.7318,20.7726,32600.0
2013-08-30 12:30:00,25.45,25.45,25.33,25.34,39200.0,20.7726,20.7726,20.6747,20.6829,39200.0
2013-08-30 12:40:00,25.34,25.35,25.3,25.34,39200.0,20.6829,20.691,20.6502,20.6829,39200.0
2013-08-30 12:50:00,25.34,25.38,25.32,25.38,46300.0,20.6829,20.7155,20.6665,20.7155,46300.0
2013-08-30 13:00:00,25.37,25.38,25.23,25.25,87400.0,20.7073,20.7155,20.5931,20.6094,87400.0
2013-08-30 13:10:00,25.25,25.37,25.25,25.28,115800.0,20.6094,20.7073,20.6094,20.6339,115800.0
2013-08-30 13:20:00,25.28,25.3,25.21,25.24,34500.0,20.6339,20.6502,20.5768,20.6012,34500.0
2013-08-30 13:30:00,25.24,25.31,25.24,25.25,30700.0,20.6012,20.6584,20.6012,20.6094,30700.0
2013-08-30 13:40:00,25.25,25.33,25.23,25.31,38600.0,20.6094,20.6747,20.5931,20.6584,38600.0
2013-08-30 13:50:00,25.31,25.38,25.31,25.33,54000.0,20.6584,20.7155,20.6584,20.6747,54000.0
2013-08-30 14:00:00,25.33,25.38,25.31,25.38,42800.0,20.6747,20.7155,20.6584,20.7155,42800.0
2013-08-30 14:10:00,25.38,25.42,25.38,25.38,40900.0,20.7155,20.7482,20.7155,20.7155,40900.0
2013-08-30 14:20:00,25.38,25.38,25.3,25.3,33100.0,20.7155,20.7155,20.6502,20.6502,33100.0
2013-08-30 14:30:00,25.3,25.36,25.3,25.31,28000.0,20.6502,20.6992,20.6502,20.6584,28000.0
2013-08-30 14:40:00,25.31,25.34,25.3,25.34,31200.0,20.6584,20.6829,20.6502,20.6829,31200.0
2013-08-30 14:50:00,25.33,25.38,25.31,25.36,30700.0,20.6747,20.7155,20.6584,20.6992,30700.0
2013-08-30 15:00:00,25.36,25.37,25.31,25.33,41300.0,20.6992,20.7073,20.6584,20.6747,41300.0
2013-08-30 15:10:00,25.34,25.34,25.3,25.33,69500.0,20.6829,20.6829,20.6502,20.6747,69500.0
2013-08-30 15:20:00,25.33,25.34,25.3,25.34,60500.0,20.6747,20.6829,20.6502,20.6829,60500.0
2013-08-30 15:30:00,25.33,25.36,25.32,25.35,88200.0,20.6747,20.6992,20.6665,20.691,88200.0
2013-08-30 15:40:00,25.34,25.35,25.31,25.33,131600.0,20.6829,20.691,20.6584,20.6747,131600.0
2013-08-30 15:50:00,25.33,25.38,25.29,25.35,262700.0,20.6747,20.7155,20.642,20.691,262700.0
2013-09-03 09:30:00,25.82,26.09,25.71,26.06,206200.0,21.0746,21.295,20.9849,21.2705,206200.0
2013-09-03 09:40:00,26.07,26.08,25.94,25.95,133600.0,21.2787,21.2869,21.1726,21.1807,133600.0
2013-09-03 09:50:00,25.95,25.95,25.73,25.78,158000.0,21.1807,21.1807,21.0012,21.042,158000.0
2013-09-03 10:00:00,25.81,25.94,25.69,25.88,90700.0,21.0665,21.1726,20.9685,21.1236,90700.0
2013-09-03 10:10:00,25.88,25.89,25.65,25.68,106400.0,21.1236,21.1318,20.9359,20.9604,106400.0
2013-09-03 10:20:00,25.67,25.67,25.55,25.65,64700.0,20.9522,20.9522,20.8543,20.9359,64700.0
2013-09-03 10:30:00,25.64,25.8,25.63,25.8,62400.0,20.9277,21.0583,20.9196,21.0583,62400.0
2013-09-03 10:40:00,25.8,25.8,25.72,25.76,44900.0,21.0583,21.0583,20.993,21.0257,44900.0
2013-09-03 10:50:00,25.76,25.8,25.71,25.78,39900.0,21.0257,21.0583,20.9849,21.042,39900.0
2013-09-03 11:00:00,25.79,25.8,25.74,25.78,70500.0,21.0502,21.0583,21.0093,21.042,70500.0
2013-09-03 11:10:00,25.78,25.8,25.67,25.67,43300.0,21.042,21.0583,20.9522,20.9522,43300.0
2013-09-03 11:20:00,25.66,25.68,25.49,25.51,60200.0,20.944,20.9604,20.8053,20.8216,60200.0
2013-09-03 11:30:00,25.51,25.57,25.49,25.56,61000.0,20.8216,20.8706,20.8053,20.8624,61000.0
2013-09-03 11:40:00,25.56,25.57,25.48,25.54,40500.0,20.8624,20.8706,20.7971,20.8461,40500.0
2013-09-03 11:50:00,25.54,25.54,25.42,25.44,54600.0,20.8461,20.8461,20.7482,20.7645,54600.0
2013-09-03 12:00:00,25.44,25.49,25.42,25.48,33600.0,20.7645,20.8053,20.7482,20.7971,33600.0
2013-09-03 12:10:00,25.47,25.53,25.46,25.47,46500.0,20.789,20.8379,20.7808,20.789,46500.0
2013-09-03 12:20:00,25.46,25.51,25.43,25.48,27100.0,20.7808,20.8216,20.7563,20.7971,27100.0
2013-09-03 12:30:00,25.48,25.49,25.44,25.46,21400.0,20.7971,20.8053,20.7645,20.7808,21400.0
2013-09-03 12:40:00,25.46,25.48,25.42,25.43,39100.0,20.7808,20.7971,20.7482,20.7563,39100.0
2013-09-03 12:50:00,25.43,25.44,25.4,25.4,31100.0,20.7563,20.7645,20.7318,20.7318,31100.0
2013-09-03 13:00:00,25.41,25.41,25.32,25.37,48000.0,20.74,20.74,20.6665,20.7073,48000.0
2013-09-03 13:10:00,25.36,25.42,25.34,25.35,52600.0,20.6992,20.7482,20.6829,20.691,52600.0
2013-09-03 13:20:00,25.34,25.39,25.32,25.33,69400.0,20.6829,20.7237,20.6665,20.6747,69400.0
2013-09-03 13:30:00,25.34,25.34,25.27,25.29,43300.0,20.6829,20.6829,20.6257,20.642,43300.0
2013-09-03 13:40:00,25.29,25.31,25.15,25.16,83800.0,20.642,20.6584,20.5278,20.5359,83800.0
2013-09-03 13:50:00,25.17,25.19,25.1,25.11,54400.0,20.5441,20.5604,20.487,20.4951,54400.0
2013-09-03 14:00:00,25.12,25.19,25.12,25.17,43600.0,20.5033,20.5604,20.5033,20.5441,43600.0
2013-09-03 14:10:00,25.16,25.22,25.14,25.15,78500.0,20.5359,20.5849,20.5196,20.5278,78500.0
2013-09-03 14:20:00,25.15,25.15,25.04,25.1,141800.0,20.5278,20.5278,20.438,20.487,141800.0
2013-09-03 14:30:00,25.09,25.1,25.03,25.05,53700.0,20.4788,20.487,20.4298,20.4462,53700.0
2013-09-03 14:40:00,25.05,25.11,25.01,25.1,45600.0,20.4462,20.4951,20.4135,20.487,45600.0
2013-09-03 14:50:00,25.11,25.25,25.1,25.24,57700.0,20.4951,20.6094,20.487,20.6012,57700.0
2013-09-03 15:00:00,25.25,25.36,25.22,25.34,62900.0,20.6094,20.6992,20.5849,20.6829,62900.0
2013-09-03 15:10:00,25.33,25.38,25.33,25.35,45700.0,20.6747,20.7155,20.6747,20.691,45700.0
2013-09-03 15:20:00,25.35,25.36,25.28,25.29,44100.0,20.691,20.6992,20.6339,20.642,44100.0
2013-09-03 15:30:00,25.29,25.4,25.29,25.39,70200.0,20.642,20.7318,20.642,20.7237,70200.0
2013-09-03 15:40:00,25.39,25.41,25.3,25.3,150100.0,20.7237,20.74,20.6502,20.6502,150100.0
2013-09-03 15:50:00,25.31,25.41,25.31,25.41,264600.0,20.6584,20.74,20.6584,20.74,264600.0
2013-09-04 09:30:00,25.56,25.68,25.38,25.46,70100.0,20.8624,20.9604,20.7155,20.7808,70100.0
2013-09-04 09:40:00,25.46,25.64,25.45,25.62,93200.0,20.7808,20.9277,20.7726,20.9114,93200.0
2013-09-04 09:50:00,25.63,25.71,25.61,25.64,92400.0,20.9196,20.9849,20.9032,20.9277,92400.0
2013-09-04 10:00:00,25.64,25.85,25.63,25.79,106900.0,20.9277,21.0991,20.9196,21.0502,106900.0
2013-09-04 10:10:00,25.78,25.79,25.64,25.67,75200.0,21.042,21.0502,20.9277,20.9522,75200.0
2013-09-04 10:20:00,25.67,25.81,25.67,25.79,47500.0,20.9522,21.0665,20.9522,21.0502,47500.0
2013-09-04 10:30:00,25.8,25.83,25.75,25.83,43100.0,21.0583,21.0828,21.0175,21.0828,43100.0
2013-09-04 10:40:00,25.83,25.89,25.8,25.81,46600.0,21.0828,21.1318,21.0583,21.0665,46600.0
2013-09-04 10:50:00,25.81,25.86,25.8,25.85,25500.0,21.0665,21.1073,21.0583,21.0991,25500.0
2013-09-04 11:00:00,25.84,25.99,25.84,25.89,134800.0,21.091,21.2134,21.091,21.1318,134800.0
2013-09-04 11:10:00,25.89,25.9,25.82,25.84,31900.0,21.1318,21.1399,21.0746,21.091,31900.0
2013-09-04 11:20:00,25.84,25.86,25.82,25.86,41300.0,21.091,21.1073,21.0746,21.1073,41300.0
2013-09-04 11:30:00,25.86,25.89,25.84,25.85,32400.0,21.1073,21.1318,21.091,21.0991,32400.0
2013-09-04 11:40:00,25.85,25.89,25.85,25.89,35400.0,21.0991,21.1318,21.0991,21.1318,35400.0
2013-09-04 11:50:00,25.9,25.96,25.87,25.87,44500.0,21.1399,21.1889,21.1155,21.1155,44500.0
2013-09-04 12:00:00,25.88,25.89,25.84,25.89,37400.0,21.1236,21.1318,21.091,21.1318,37400.0
2013-09-04 12:10:00,25.89,25.89,25.78,25.79,30900.0,21.1318,21.1318,21.042,21.0502,30900.0
2013-09-04 12:20:00,25.79,25.83,25.79,25.83,15900.0,21.0502,21.0828,21.0502,21.0828,15900.0
2013-09-04 12:30:00,25.83,25.84,25.81,25.82,29500.0,21.0828,21.091,21.0665,21.0746,29500.0
2013-09-04 12:40:00,25.83,25.83,25.76,25.79,26300.0,21.0828,21.0828,21.0257,21.0502,26300.0
2013-09-04 12:50:00,25.78,25.79,25.77,25.79,19600.0,21.042,21.0502,21.0338,21.0502,19600.0
2013-09-04 13:00:00,25.79,25.83,25.79,25.8,15900.0,21.0502,21.0828,21.0502,21.0583,15900.0
2013-09-04 13:10:00,25.79,25.85,25.78,25.84,25800.0,21.0502,21.0991,21.042,21.091,25800.0
2013-09-04 13:20:00,25.83,25.86,25.82,25.82,24800.0,21.0828,21.1073,21.0746,21.0746,24800.0
2013-09-04 13:30:00,25.82,25.85,25.79,25.82,18700.0,21.0746,21.0991,21.0502,21.0746,18700.0
2013-09-04 13:40:00,25.82,25.82,25.79,25.8,15300.0,21.0746,21.0746,21.0502,21.0583,15300.0
2013-09-04 13:50:00,25.79,25.82,25.79,25.82,17300.0,21.0502,21.0746,21.0502,21.0746,17300.0
2013-09-04 14:00:00,25.82,25.83,25.79,25.79,84300.0,21.0746,21.0828,21.0502,21.0502,84300.0
2013-09-04 14:10:00,25.8,25.8,25.78,25.8,33600.0,21.0583,21.0583,21.042,21.0583,33600.0
2013-09-04 14:20:00,25.8,25.82,25.79,25.82,32000.0,21.0583,21.0746,21.0502,21.0746,32000.0
2013-09-04 14:30:00,25.82,25.86,25.79,25.85,66200.0,21.0746,21.1073,21.0502,21.0991,66200.0
2013-09-04 14:40:00,25.85,25.87,25.85,25.87,24600.0,21.0991,21.1155,21.0991,21.1155,24600.0
2013-09-04 14:50:00,25.87,25.89,25.86,25.89,30200.0,21.1155,21.1318,21.1073,21.1318,30200.0
2013-09-04 15:00:00,25.88,25.89,25.84,25.85,50500.0,21.1236,21.1318,21.091,21.0991,50500.0
2013-09-04 15:10:00,25.86,25.89,25.86,25.89,37000.0,21.1073,21.1318,21.1073,21.1318,37000.0
2013-09-04 15:20:00,25.89,25.89,25.79,25.8,68000.0,21.1318,21.1318,21.0502,21.0583,68000.0
2013-09-04 15:30:00,25.81,25.82,25.74,25.75,80100.0,21.0665,21.0746,21.0093,21.0175,80100.0
2013-09-04 15:40:00,25.74,25.82,25.74,25.82,120300.0,21.0093,21.0746,21.0093,21.0746,120300.0
2013-09-04 15:50:00,25.82,25.84,25.81,25.82,171700.0,21.0746,21.091,21.0665,21.0746,171700.0
2013-09-05 09:30:00,25.82,25.96,25.36,25.84,100600.0,21.0746,21.1889,20.6992,21.091,100600.0
2013-09-05 09:40:00,25.82,26.02,25.82,26.0,75600.0,21.0746,21.2379,21.0746,21.2216,75600.0
2013-09-05 09:50:00,26.0,26.01,25.91,25.97,53900.0,21.2216,21.2297,21.1481,21.1971,53900.0
2013-09-05 10:00:00,25.99,26.0,25.9,25.97,49200.0,21.2134,21.2216,21.1399,21.1971,49200.0
2013-09-05 10:10:00,25.97,26.02,25.94,25.99,137000.0,21.1971,21.2379,21.1726,21.2134,137000.0
2013-09-05 10:20:00,25.99,26.05,25.98,26.01,81600.0,21.2134,21.2624,21.2052,21.2297,81600.0
2013-09-05 10:30:00,26.01,26.01,25.89,25.96,41500.0,21.2297,21.2297,21.1318,21.1889,41500.0
2013-09-05 10:40:00,25.96,25.96,25.9,25.91,52000.0,21.1889,21.1889,21.1399,21.1481,52000.0
2013-09-05 10:50:00,25.92,25.96,25.89,25.91,46600.0,21.1563,21.1889,21.1318,21.1481,46600.0
2013-09-05 11:00:00,25.92,25.98,25.91,25.94,38400.0,21.1563,21.2052,21.1481,21.1726,38400.0
2013-09-05 11:10:00,25.95,25.96,25.9,25.9,18100.0,21.1807,21.1889,21.1399,21.1399,18100.0
2013-09-05 11:20:00,25.89,25.93,25.86,25.91,50900.0,21.1318,21.1644,21.1073,21.1481,50900.0
2013-09-05 11:30:00,25.91,25.97,25.91,25.93,19400.0,21.1481,21.1971,21.1481,21.1644,19400.0
2013-09-05 11:40:00,25.93,25.95,25.88,25.92,13800.0,21.1644,21.1807,21.1236,21.1563,13800.0
2013-09-05 11:50:00,25.93,25.94,25.88,25.89,43300.0,21.1644,21.1726,21.1236,21.1318,43300.0
2013-09-05 12:00:00,25.89,25.91,25.86,25.9,23500.0,21.1318,21.1481,21.1073,21.1399,23500.0
2013-09-05 12:10:00,25.91,25.91,25.87,25.89,19500.0,21.1481,21.1481,21.1155,21.1318,19500.0
2013-09-05 12:20:00,25.9,25.91,25.88,25.9,20200.0,21.1399,21.1481,21.1236,21.1399,20200.0
2013-09-05 12:30:00,25.91,26.0,25.89,25.98,59900.0,21.1481,21.2216,21.1318,21.2052,59900.0
2013-09-05 12:40:00,25.98,26.0,25.98,26.0,19000.0,21.2052,21.2216,21.2052,21.2216,19000.0
2013-09-05 12:50:00,26.0,26.03,25.99,26.02,37800.0,21.2216,21.246,21.2134,21.2379,37800.0
2013-09-05 13:00:00,26.02,26.02,25.98,25.99,21800.0,21.2379,21.2379,21.2052,21.2134,21800.0
2013-09-05 13:10:00,25.99,25.99,25.93,25.98,31900.0,21.2134,21.2134,21.1644,21.2052,31900.0
2013-09-05 13:20:00,25.99,26.0,25.96,25.96,16800.0,21.2134,21.2216,21.1889,21.1889,16800.0
2013-09-05 13:30:00,25.97,25.99,25.96,25.99,46900.0,21.1971,21.2134,21.1889,21.2134,46900.0
2013-09-05 13:40:00,25.99,26.01,25.99,25.99,25700.0,21.2134,21.2297,21.2134,21.2134,25700.0
2013-09-05 13:50:00,25.99,26.02,25.98,25.99,63000.0,21.2134,21.2379,21.2052,21.2134,63000.0
2013-09-05 14:00:00,25.99,26.01,25.98,26.01,20100.0,21.2134,21.2297,21.2052,21.2297,20100.0
2013-09-05 14:10:00,26.0,26.02,25.99,26.0,31500.0,21.2216,21.2379,21.2134,21.2216,31500.0
2013-09-05 14:20:00,26.01,26.01,26.0,26.0,25000.0,21.2297,21.2297,21.2216,21.2216,25000.0
2013-09-05 14:30:00,26.0,26.01,25.99,26.0,34500.0,21.2216,21.2297,21.2134,21.2216,34500.0
2013-09-05 14:40:00,26.0,26.01,25.96,25.97,43400.0,21.2216,21.2297,21.1889,21.1971,43400.0
2013-09-05 14:50:00,25.97,25.97,25.92,25.93,31400.0,21.1971,21.1971,21.1563,21.1644,31400.0
2013-09-05 15:00:00,25.94,25.99,25.94,25.96,36400.0,21.1726,21.2134,21.1726,21.1889,36400.0
2013-09-05 15:10:00,25.96,25.97,25.94,25.96,35600.0,21.1889,21.1971,21.1726,21.1889,35600.0
2013-09-05 15:20:00,25.95,25.97,25.94,25.96,34000.0,21.1807,21.1971,21.1726,21.1889,34000.0
2013-09-05 15:30:00,25.96,25.98,25.94,25.94,76400.0,21.1889,21.2052,21.1726,21.1726,76400.0
2013-09-05 15:40:00,25.95,25.96,25.93,25.93,78700.0,21.1807,21.1889,21.1644,21.1644,78700.0
2013-09-05 15:50:00,25.93,25.94,25.89,25.91,161900.0,21.1644,21.1726,21.1318,21.1481,161900.0
2013-09-06 09:30:00,26.0,26.05,25.9,25.9,101200.0,21.2216,21.2624,21.1399,21.1399,101200.0
2013-09-06 09:40:00,25.87,25.87,25.45,25.66,88900.0,21.1155,21.1155,20.7726,20.944,88900.0
2013-09-06 09:50:00,25.65,25.81,25.62,25.79,65700.0,20.9359,21.0665,20.9114,21.0502,65700.0
2013-09-06 10:00:00,25.77,25.77,25.49,25.55,120100.0,21.0338,21.0338,20.8053,20.8543,120100.0
2013-09-06 10:10:00,25.55,25.7,25.52,25.66,131700.0,20.8543,20.9767,20.8298,20.944,131700.0
2013-09-06 10:20:00,25.67,25.75,25.64,25.73,61200.0,20.9522,21.0175,20.9277,21.0012,61200.0
2013-09-06 10:30:00,25.73,25.79,25.68,25.79,113100.0,21.0012,21.0502,20.9604,21.0502,113100.0
2013-09-06 10:40:00,25.79,25.97,25.79,25.97,184700.0,21.0502,21.1971,21.0502,21.1971,184700.0
2013-09-06 10:50:00,25.97,26.0,25.88,25.96,82100.0,21.1971,21.2216,21.1236,21.1889,82100.0
2013-09-06 11:00:00,25.96,26.0,25.88,25.89,40700.0,21.1889,21.2216,21.1236,21.1318,40700.0
2013-09-06 11:10:00,25.89,25.91,25.85,25.86,29100.0,21.1318,21.1481,21.0991,21.1073,29100.0
2013-09-06 11:20:00,25.86,25.88,25.81,25.85,29700.0,21.1073,21.1236,21.0665,21.0991,29700.0
2013-09-06 11:30:00,25.86,25.9,25.85,25.9,21900.0,21.1073,21.1399,21.0991,21.1399,21900.0
2013-09-06 11:40:00,25.9,25.91,25.77,25.78,31200.0,21.1399,21.1481,21.0338,21.042,31200.0
2013-09-06 11:50:00,25.77,25.79,25.74,25.77,27500.0,21.0338,21.0502,21.0093,21.0338,27500.0
2013-09-06 12:00:00,25.77,25.84,25.77,25.84,31800.0,21.0338,21.091,21.0338,21.091,31800.0
2013-09-06 12:10:00,25.84,25.89,25.84,25.88,23100.0,21.091,21.1318,21.091,21.1236,23100.0
2013-09-06 12:20:00,25.87,25.89,25.8,25.8,30100.0,21.1155,21.1318,21.0583,21.0583,30100.0
2013-09-06 12:30:00,25.81,25.82,25.78,25.81,46300.0,21.0665,21.0746,21.042,21.0665,46300.0
2013-09-06 12:40:00,25.81,25.81,25.78,25.81,34700.0,21.0665,21.0665,21.042,21.0665,34700.0
2013-09-06 12:50:00,25.81,25.89,25.81,25.88,19600.0,21.0665,21.1318,21.0665,21.1236,19600.0
2013-09-06 13:00:00,25.89,25.92,25.88,25.88,19700.0,21.1318,21.1563,21.1236,21.1236,19700.0
2013-09-06 13:10:00,25.88,25.91,25.87,25.9,17200.0,21.1236,21.1481,21.1155,21.1399,17200.0
2013-09-06 13:20:00,25.91,25.93,25.89,25.92,101500.0,21.1481,21.1644,21.1318,21.1563,101500.0
2013-09-06 13:30:00,25.92,26.0,25.92,26.0,202400.0,21.1563,21.2216,21.1563,21.2216,202400.0
2013-09-06 13:40:00,26.0,26.02,25.92,25.97,81300.0,21.2216,21.2379,21.1563,21.1971,81300.0
2013-09-06 13:50:00,25.96,26.01,25.96,25.96,33800.0,21.1889,21.2297,21.1889,21.1889,33800.0
2013-09-06 14:00:00,25.96,26.01,25.96,25.99,39000.0,21.1889,21.2297,21.1889,21.2134,39000.0
2013-09-06 14:10:00,25.99,25.99,25.93,25.95,33100.0,21.2134,21.2134,21.1644,21.1807,33100.0
2013-09-06 14:20:00,25.94,25.98,25.93,25.96,44000.0,21.1726,21.2052,21.1644,21.1889,44000.0
2013-09-06 14:30:00,25.96,25.96,25.91,25.95,57800.0,21.1889,21.1889,21.1481,21.1807,57800.0
2013-09-06 14:40:00,25.95,25.98,25.94,25.98,32000.0,21.1807,21.2052,21.1726,21.2052,32000.0
2013-09-06 14:50:00,25.98,25.99,25.86,25.88,82500.0,21.2052,21.2134,21.1073,21.1236,82500.0
2013-09-06 15:00:00,25.88,25.89,25.82,25.82,80300.0,21.1236,21.1318,21.0746,21.0746,80300.0
2013-09-06 15:10:00,25.83,25.85,25.8,25.83,54700.0,21.0828,21.0991,21.0583,21.0828,54700.0
2013-09-06 15:20:00,25.83,25.87,25.83,25.87,62100.0,21.0828,21.1155,21.0828,21.1155,62100.0
2013-09-06 15:30:00,25.87,25.87,25.77,25.79,121500.0,21.1155,21.1155,21.0338,21.0502,121500.0
2013-09-06 15:40:00,25.79,25.82,25.79,25.8,154500.0,21.0502,21.0746,21.0502,21.0583,154500.0
2013-09-06 15:50:00,25.8,25.8,25.72,25.72,244600.0,21.0583,21.0583,20.993,20.993,244600.0
2013-09-09 09:30:00,25.89,25.95,25.78,25.86,67400.0,21.1318,21.1807,21.042,21.1073,67400.0
2013-09-09 09:40:00,25.86,25.9,25.82,25.87,51800.0,21.1073,21.1399,21.0746,21.1155,51800.0
2013-09-09 09:50:00,25.87,25.98,25.87,25.9,45500.0,21.1155,21.2052,21.1155,21.1399,45500.0
2013-09-09 10:00:00,25.91,25.98,25.79,25.82,108400.0,21.1481,21.2052,21.0502,21.0746,108400.0
2013-09-09 10:10:00,25.82,25.94,25.78,25.89,53600.0,21.0746,21.1726,21.042,21.1318,53600.0
2013-09-09 10:20:00,25.89,25.98,25.89,25.92,45700.0,21.1318,21.2052,21.1318,21.1563,45700.0
2013-09-09 10:30:00,25.91,25.99,25.91,25.93,45800.0,21.1481,21.2134,21.1481,21.1644,45800.0
2013-09-09 10:40:00,25.93,25.96,25.86,25.87,84300.0,21.1644,21.1889,21.1073,21.1155,84300.0
2013-09-09 10:50:00,25.87,25.88,25.76,25.85,84400.0,21.1155,21.1236,21.0257,21.0991,84400.0
2013-09-09 11:00:00,25.85,25.89,25.82,25.86,71800.0,21.0991,21.1318,21.0746,21.1073,71800.0
2013-09-09 11:10:00,25.86,25.89,25.84,25.84,37700.0,21.1073,21.1318,21.091,21.091,37700.0
2013-09-09 11:20:00,25.84,25.86,25.84,25.86,20200.0,21.091,21.1073,21.091,21.1073,20200.0
2013-09-09 11:30:00,25.86,25.9,25.82,25.89,107300.0,21.1073,21.1399,21.0746,21.1318,107300.0
2013-09-09 11:40:00,25.89,25.92,25.89,25.92,40600.0,21.1318,21.1563,21.1318,21.1563,40600.0
2013-09-09 11:50:00,25.91,25.94,25.89,25.92,53400.0,21.1481,21.1726,21.1318,21.1563,53400.0
2013-09-09 12:00:00,25.92,25.94,25.92,25.94,18700.0,21.1563,21.1726,21.1563,21.1726,18700.0
2013-09-09 12:10:00,25.94,25.98,25.93,25.96,40600.0,21.1726,21.2052,21.1644,21.1889,40600.0
2013-09-09 12:20:00,25.97,25.98,25.94,25.96,31100.0,21.1971,21.2052,21.1726,21.1889,31100.0
2013-09-09 12:30:00,25.96,25.98,25.94,25.96,37600.0,21.1889,21.2052,21.1726,21.1889,37600.0
2013-09-09 12:40:00,25.96,25.99,25.96,25.99,27300.0,21.1889,21.2134,21.1889,21.2134,27300.0
2013-09-09 12:50:00,25.99,26.0,25.95,25.95,29400.0,21.2134,21.2216,21.1807,21.1807,29400.0
2013-09-09 13:00:00,25.94,25.98,25.93,25.96,23400.0,21.1726,21.2052,21.1644,21.1889,23400.0
2013-09-09 13:10:00,25.97,26.0,25.96,25.97,17600.0,21.1971,21.2216,21.1889,21.1971,17600.0
2013-09-09 13:20:00,25.97,26.0,25.95,26.0,32500.0,21.1971,21.2216,21.1807,21.2216,32500.0
2013-09-09 13:30:00,25.99,26.0,25.98,25.99,42300.0,21.2134,21.2216,21.2052,21.2134,42300.0
2013-09-09 13:40:00,25.99,26.02,25.96,25.98,86400.0,21.2134,21.2379,21.1889,21.2052,86400.0
2013-09-09 13:50:00,25.98,26.01,25.96,26.01,27700.0,21.2052,21.2297,21.1889,21.2297,27700.0
2013-09-09 14:00:00,26.0,26.08,26.0,26.07,72900.0,21.2216,21.2869,21.2216,21.2787,72900.0
2013-09-09 14:10:00,26.07,26.15,26.07,26.14,76900.0,21.2787,21.344,21.2787,21.3358,76900.0
2013-09-09 14:20:00,26.14,26.18,26.06,26.06,53900.0,21.3358,21.3685,21.2705,21.2705,53900.0
2013-09-09 14:30:00,26.06,26.08,25.99,25.99,81600.0,21.2705,21.2869,21.2134,21.2134,81600.0
2013-09-09 14:40:00,25.99,26.03,25.96,26.01,39800.0,21.2134,21.246,21.1889,21.2297,39800.0
2013-09-09 14:50:00,26.02,26.04,26.01,26.02,33400.0,21.2379,21.2542,21.2297,21.2379,33400.0
2013-09-09 15:00:00,26.01,26.02,25.96,25.98,56800.0,21.2297,21.2379,21.1889,21.2052,56800.0
2013-09-09 15:10:00,25.99,25.99,25.95,25.96,89800.0,21.2134,21.2134,21.1807,21.1889,89800.0
2013-09-09 15:20:00,25.96,25.97,25.93,25.94,70100.0,21.1889,21.1971,21.1644,21.1726,70100.0
2013-09-09 15:30:00,25.95,25.99,25.94,25.99,66900.0,21.1807,21.2134,21.1726,21.2134,66900.0
2013-09-09 15:40:00,25.99,26.0,25.96,26.0,62400.0,21.2134,21.2216,21.1889,21.2216,62400.0
2013-09-09 15:50:00,26.0,26.0,25.97,26.0,156700.0,21.2216,21.2216,21.1971,21.2216,156700.0
2013-09-10 09:30:00,26.22,26.38,26.21,26.36,80800.0,21.4011,21.5317,21.393,21.5154,80800.0
2013-09-10 09:40:00,26.36,26.46,26.3,26.36,54300.0,21.5154,21.597,21.4664,21.5154,54300.0
2013-09-10 09:50:00,26.35,26.43,26.29,26.31,46400.0,21.5072,21.5725,21.4583,21.4746,46400.0
2013-09-10 10:00:00,26.32,26.37,26.29,26.3,76900.0,21.4827,21.5236,21.4583,21.4664,76900.0
2013-09-10 10:10:00,26.29,26.35,26.23,26.24,74400.0,21.4583,21.5072,21.4093,21.4175,74400.0
2013-09-10 10:20:00,26.24,26.36,26.22,26.34,55000.0,21.4175,21.5154,21.4011,21.4991,55000.0
2013-09-10 10:30:00,26.35,26.38,26.27,26.38,75000.0,21.5072,21.5317,21.4419,21.5317,75000.0
2013-09-10 10:40:00,26.39,26.43,26.36,26.41,63500.0,21.5399,21.5725,21.5154,21.5562,63500.0
2013-09-10 10:50:00,26.42,26.42,26.34,26.34,135600.0,21.5644,21.5644,21.4991,21.4991,135600.0
2013-09-10 11:00:00,26.35,26.44,26.35,26.44,62200.0,21.5072,21.5807,21.5072,21.5807,62200.0
2013-09-10 11:10:00,26.44,26.45,26.37,26.37,39100.0,21.5807,21.5889,21.5236,21.5236,39100.0
2013-09-10 11:20:00,26.38,26.41,26.31,26.35,81900.0,21.5317,21.5562,21.4746,21.5072,81900.0
2013-09-10 11:30:00,26.34,26.36,26.24,26.25,41200.0,21.4991,21.5154,21.4175,21.4256,41200.0
2013-09-10 11:40:00,26.26,26.38,26.25,26.37,72800.0,21.4338,21.5317,21.4256,21.5236,72800.0
2013-09-10 11:50:00,26.36,26.4,26.34,26.36,31900.0,21.5154,21.548,21.4991,21.5154,31900.0
2013-09-10 12:00:00,26.35,26.36,26.32,26.33,39200.0,21.5072,21.5154,21.4827,21.4909,39200.0
2013-09-10 12:10:00,26.34,26.34,26.22,26.25,47800.0,21.4991,21.4991,21.4011,21.4256,47800.0
2013-09-10 12:20:00,26.26,26.28,26.22,26.25,24100.0,21.4338,21.4501,21.4011,21.4256,24100.0
2013-09-10 12:30:00,26.24,26.3,26.24,26.3,25800.0,21.4175,21.4664,21.4175,21.4664,25800.0
2013-09-10 12:40:00,26.3,26.31,26.24,26.24,28900.0,21.4664,21.4746,21.4175,21.4175,28900.0
2013-09-10 12:50:00,26.24,26.32,26.24,26.3,29200.0,21.4175,21.4827,21.4175,21.4664,29200.0
2013-09-10 13:00:00,26.3,26.35,26.28,26.28,20500.0,21.4664,21.5072,21.4501,21.4501,20500.0
2013-09-10 13:10:00,26.29,26.33,26.25,26.33,54300.0,21.4583,21.4909,21.4256,21.4909,54300.0
2013-09-10 13:20:00,26.33,26.37,26.3,26.36,39400.0,21.4909,21.5236,21.4664,21.5154,39400.0
2013-09-10 13:30:00,26.36,26.37,26.26,26.33,60000.0,21.5154,21.5236,21.4338,21.4909,60000.0
2013-09-10 13:40:00,26.33,26.33,26.26,26.27,49300.0,21.4909,21.4909,21.4338,21.4419,49300.0
2013-09-10 13:50:00,26.27,26.31,26.23,26.27,61000.0,21.4419,21.4746,21.4093,21.4419,61000.0
2013-09-10 14:00:00,26.27,26.31,26.24,26.24,60500.0,21.4419,21.4746,21.4175,21.4175,60500.0
2013-09-10 14:10:00,26.23,26.26,26.16,26.18,80300.0,21.4093,21.4338,21.3522,21.3685,80300.0
2013-09-10 14:20:00,26.19,26.25,26.13,26.14,76600.0,21.3766,21.4256,21.3277,21.3358,76600.0
2013-09-10 14:30:00,26.14,26.15,26.02,26.04,176800.0,21.3358,21.344,21.2379,21.2542,176800.0
2013-09-10 14:40:00,26.05,26.21,26.05,26.21,71300.0,21.2624,21.393,21.2624,21.393,71300.0
2013-09-10 14:50:00,26.21,26.24,26.15,26.24,56100.0,21.393,21.4175,21.344,21.4175,56100.0
2013-09-10 15:00:00,26.24,26.28,26.24,26.26,43900.0,21.4175,21.4501,21.4175,21.4338,43900.0
2013-09-10 15:10:00,26.26,26.29,26.24,26.29,65400.0,21.4338,21.4583,21.4175,21.4583,65400.0
2013-09-10 15:20:00,26.29,26.3,26.25,26.29,72000.0,21.4583,21.4664,21.4256,21.4583,72000.0
2013-09-10 15:30:00,26.29,26.32,26.28,26.28,74100.0,21.4583,21.4827,21.4501,21.4501,74100.0
2013-09-10 15:40:00,26.29,26.3,26.26,26.27,80400.0,21.4583,21.4664,21.4338,21.4419,80400.0
2013-09-10 15:50:00,26.27,26.35,26.22,26.34,316100.0,21.4419,21.5072,21.4011,21.4991,316100.0
2013-09-11 09:30:00,26.18,26.2,25.8,26.07,434800.0,21.3685,21.3848,21.0583,21.2787,434800.0
2013-09-11 09:40:00,26.07,26.16,25.86,25.88,276800.0,21.2787,21.3522,21.1073,21.1236,276800.0
2013-09-11 09:50:00,25.89,25.99,25.76,25.89,136800.0,21.1318,21.2134,21.0257,21.1318,136800.0
2013-09-11 10:00:00,25.89,26.0,25.81,25.82,154100.0,21.1318,21.2216,21.0665,21.0746,154100.0
2013-09-11 10:10:00,25.82,25.9,25.56,25.64,383700.0,21.0746,21.1399,20.8624,20.9277,383700.0
2013-09-11 10:20:00,25.64,25.73,25.64,25.69,328200.0,20.9277,21.0012,20.9277,20.9685,328200.0
2013-09-11 10:30:00,25.7,25.8,25.68,25.77,298700.0,20.9767,21.0583,20.9604,21.0338,298700.0
2013-09-11 10:40:00,25.76,25.84,25.76,25.81,271400.0,21.0257,21.091,21.0257,21.0665,271400.0
2013-09-11 10:50:00,25.82,25.9,25.82,25.83,171500.0,21.0746,21.1399,21.0746,21.0828,171500.0
2013-09-11 11:00:00,25.84,25.88,25.8,25.87,87000.0,21.091,21.1236,21.0583,21.1155,87000.0
2013-09-11 11:10:00,25.88,25.9,25.81,25.84,109300.0,21.1236,21.1399,21.0665,21.091,109300.0
2013-09-11 11:20:00,25.84,25.89,25.82,25.85,268100.0,21.091,21.1318,21.0746,21.0991,268100.0
2013-09-11 11:30:00,25.85,25.91,25.82,25.82,215600.0,21.0991,21.1481,21.0746,21.0746,215600.0
2013-09-11 11:40:00,25.82,25.9,25.8,25.88,117600.0,21.0746,21.1399,21.0583,21.1236,117600.0
2013-09-11 11:50:00,25.88,25.9,25.85,25.86,40800.0,21.1236,21.1399,21.0991,21.1073,40800.0
2013-09-11 12:00:00,25.85,25.85,25.77,25.79,40500.0,21.0991,21.0991,21.0338,21.0502,40500.0
2013-09-11 12:10:00,25.79,25.83,25.77,25.81,85400.0,21.0502,21.0828,21.0338,21.0665,85400.0
2013-09-11 12:20:00,25.82,25.88,25.79,25.87,32900.0,21.0746,21.1236,21.0502,21.1155,32900.0
2013-09-11 12:30:00,25.88,25.89,25.82,25.85,39800.0,21.1236,21.1318,21.0746,21.0991,39800.0
2013-09-11 12:40:00,25.84,25.84,25.77,25.83,41400.0,21.091,21.091,21.0338,21.0828,41400.0
2013-09-11 12:50:00,25.83,25.87,25.82,25.86,50500.0,21.0828,21.1155,21.0746,21.1073,50500.0
2013-09-11 13:00:00,25.86,25.89,25.85,25.88,37600.0,21.1073,21.1318,21.0991,21.1236,37600.0
2013-09-11 13:10:00,25.88,25.9,25.85,25.87,79800.0,21.1236,21.1399,21.0991,21.1155,79800.0
2013-09-11 13:20:00,25.87,25.87,25.8,25.86,55900.0,21.1155,21.1155,21.0583,21.1073,55900.0
2013-09-11 13:30:00,25.86,25.9,25.85,25.87,38900.0,21.1073,21.1399,21.0991,21.1155,38900.0
2013-09-11 13:40:00,25.87,25.9,25.86,25.89,43000.0,21.1155,21.1399,21.1073,21.1318,43000.0
2013-09-11 13:50:00,25.9,25.91,25.89,25.9,92500.0,21.1399,21.1481,21.1318,21.1399,92500.0
2013-09-11 14:00:00,25.9,25.95,25.89,25.89,94200.0,21.1399,21.1807,21.1318,21.1318,94200.0
2013-09-11 14:10:00,25.9,25.9,25.83,25.86,54500.0,21.1399,21.1399,21.0828,21.1073,54500.0
2013-09-11 14:20:00,25.85,25.89,25.81,25.89,35200.0,21.0991,21.1318,21.0665,21.1318,35200.0
2013-09-11 14:30:00,25.89,25.9,25.86,25.87,34300.0,21.1318,21.1399,21.1073,21.1155,34300.0
2013-09-11 14:40:00,25.87,25.89,25.81,25.82,59200.0,21.1155,21.1318,21.0665,21.0746,59200.0
2013-09-11 14:50:00,25.82,25.82,25.66,25.68,132100.0,21.0746,21.0746,20.944,20.9604,132100.0
2013-09-11 15:00:00,25.69,25.75,25.58,25.59,356600.0,20.9685,21.0175,20.8787,20.8869,356600.0
2013-09-11 15:10:00,25.59,25.64,25.58,25.58,83800.0,20.8869,20.9277,20.8787,20.8787,83800.0
2013-09-11 15:20:00,25.59,25.7,25.59,25.7,75600.0,20.8869,20.9767,20.8869,20.9767,75600.0
2013-09-11 15:30:00,25.7,25.71,25.64,25.7,177800.0,20.9767,20.9849,20.9277,20.9767,177800.0
2013-09-11 15:40:00,25.7,25.71,25.61,25.61,255600.0,20.9767,20.9849,20.9032,20.9032,255600.0
2013-09-11 15:50:00,25.62,25.65,25.53,25.57,568300.0,20.9114,20.9359,20.8379,20.8706,568300.0
2013-09-12 09:30:00,25.61,25.75,25.36,25.43,85900.0,20.9032,21.0175,20.6992,20.7563,85900.0
2013-09-12 09:40:00,25.43,25.66,25.42,25.62,78900.0,20.7563,20.944,20.7482,20.9114,78900.0
2013-09-12 09:50:00,25.63,25.7,25.59,25.67,22200.0,20.9196,20.9767,20.8869,20.9522,22200.0
2013-09-12 10:00:00,25.69,25.7,25.6,25.62,51900.0,20.9685,20.9767,20.8951,20.9114,51900.0
2013-09-12 10:10:00,25.61,25.65,25.57,25.59,63600.0,20.9032,20.9359,20.8706,20.8869,63600.0
2013-09-12 10:20:00,25.59,25.68,25.58,25.66,86300.0,20.8869,20.9604,20.8787,20.944,86300.0
2013-09-12 10:30:00,25.66,25.74,25.66,25.68,60600.0,20.944,21.0093,20.944,20.9604,60600.0
2013-09-12 10:40:00,25.69,25.71,25.67,25.69,23800.0,20.9685,20.9849,20.9522,20.9685,23800.0
2013-09-12 10:50:00,25.69,25.69,25.6,25.61,40000.0,20.9685,20.9685,20.8951,20.9032,40000.0
2013-09-12 11:00:00,25.62,25.71,25.62,25.65,43200.0,20.9114,20.9849,20.9114,20.9359,43200.0
2013-09-12 11:10:00,25.66,25.66,25.52,25.53,119700.0,20.944,20.944,20.8298,20.8379,119700.0
2013-09-12 11:20:00,25.52,25.57,25.49,25.54,72500.0,20.8298,20.8706,20.8053,20.8461,72500.0
2013-09-12 11:30:00,25.54,25.56,25.35,25.36,73800.0,20.8461,20.8624,20.691,20.6992,73800.0
2013-09-12 11:40:00,25.36,25.52,25.36,25.47,67500.0,20.6992,20.8298,20.6992,20.789,67500.0
2013-09-12 11:50:00,25.47,25.6,25.46,25.6,37900.0,20.789,20.8951,20.7808,20.8951,37900.0
2013-09-12 12:00:00,25.59,25.59,25.5,25.52,34100.0,20.8869,20.8869,20.8135,20.8298,34100.0
2013-09-12 12:10:00,25.52,25.55,25.48,25.54,21300.0,20.8298,20.8543,20.7971,20.8461,21300.0
2013-09-12 12:20:00,25.54,25.54,25.46,25.54,34900.0,20.8461,20.8461,20.7808,20.8461,34900.0
2013-09-12 12:30:00,25.54,25.61,25.54,25.58,54500.0,20.8461,20.9032,20.8461,20.8787,54500.0
2013-09-12 12:40:00,25.57,25.58,25.53,25.57,24000.0,20.8706,20.8787,20.8379,20.8706,24000.0
2013-09-12 12:50:00,25.56,25.56,25.51,25.52,17600.0,20.8624,20.8624,20.8216,20.8298,17600.0
2013-09-12 13:00:00,25.52,25.55,25.51,25.55,23600.0,20.8298,20.8543,20.8216,20.8543,23600.0
2013-09-12 13:10:00,25.55,25.6,25.55,25.57,22400.0,20.8543,20.8951,20.8543,20.8706,22400.0
2013-09-12 13:20:00,25.57,25.6,25.57,25.58,37600.0,20.8706,20.8951,20.8706,20.8787,37600.0
2013-09-12 13:30:00,25.59,25.59,25.53,25.53,19800.0,20.8869,20.8869,20.8379,20.8379,19800.0
2013-09-12 13:40:00,25.53,25.54,25.49,25.51,29500.0,20.8379,20.8461,20.8053,20.8216,29500.0
2013-09-12 13:50:00,25.51,25.52,25.5,25.51,20000.0,20.8216,20.8298,20.8135,20.8216,20000.0
2013-09-12 14:00:00,25.51,25.51,25.43,25.44,57900.0,20.8216,20.8216,20.7563,20.7645,57900.0
2013-09-12 14:10:00,25.44,25.48,25.41,25.43,100000.0,20.7645,20.7971,20.74,20.7563,100000.0
2013-09-12 14:20:00,25.43,25.46,25.41,25.45,61100.0,20.7563,20.7808,20.74,20.7726,61100.0
2013-09-12 14:30:00,25.46,25.48,25.43,25.43,29300.0,20.7808,20.7971,20.7563,20.7563,29300.0
2013-09-12 14:40:00,25.43,25.49,25.42,25.49,35600.0,20.7563,20.8053,20.7482,20.8053,35600.0
2013-09-12 14:50:00,25.5,25.5,25.46,25.46,60100.0,20.8135,20.8135,20.7808,20.7808,60100.0
2013-09-12 15:00:00,25.46,25.49,25.42,25.42,94400.0,20.7808,20.8053,20.7482,20.7482,94400.0
2013-09-12 15:10:00,25.43,25.44,25.36,25.41,178600.0,20.7563,20.7645,20.6992,20.74,178600.0
2013-09-12 15:20:00,25.39,25.44,25.39,25.42,55300.0,20.7237,20.7645,20.7237,20.7482,55300.0
2013-09-12 15:30:00,25.43,25.43,25.36,25.36,69300.0,20.7563,20.7563,20.6992,20.6992,69300.0
2013-09-12 15:40:00,25.36,25.37,25.28,25.29,154000.0,20.6992,20.7073,20.6339,20.642,154000.0
2013-09-12 15:50:00,25.29,25.4,25.29,25.4,237100.0,20.642,20.7318,20.642,20.7318,237100.0
2013-09-13 09:30:00,25.38,25.63,25.35,25.6,79600.0,20.7155,20.9196,20.691,20.8951,79600.0
2013-09-13 09:40:00,25.6,25.62,25.45,25.47,134900.0,20.8951,20.9114,20.7726,20.789,134900.0
2013-09-13 09:50:00,25.47,25.5,25.41,25.45,25400.0,20.789,20.8135,20.74,20.7726,25400.0
2013-09-13 10:00:00,25.44,25.44,25.21,25.21,69100.0,20.7645,20.7645,20.5768,20.5768,69100.0
2013-09-13 10:10:00,25.21,25.26,25.12,25.2,78600.0,20.5768,20.6176,20.5033,20.5686,78600.0
2013-09-13 10:20:00,25.2,25.21,25.14,25.18,86300.0,20.5686,20.5768,20.5196,20.5523,86300.0
2013-09-13 10:30:00,25.19,25.21,25.17,25.2,51000.0,20.5604,20.5768,20.5441,20.5686,51000.0
2013-09-13 10:40:00,25.21,25.26,25.17,25.21,84100.0,20.5768,20.6176,20.5441,20.5768,84100.0
2013-09-13 10:50:00,25.22,25.27,25.21,25.27,32600.0,20.5849,20.6257,20.5768,20.6257,32600.0
2013-09-13 11:00:00,25.26,25.31,25.25,25.26,43600.0,20.6176,20.6584,20.6094,20.6176,43600.0
2013-09-13 11:10:00,25.26,25.31,25.26,25.29,22600.0,20.6176,20.6584,20.6176,20.642,22600.0
2013-09-13 11:20:00,25.28,25.28,25.19,25.22,45600.0,20.6339,20.6339,20.5604,20.5849,45600.0
2013-09-13 11:30:00,25.22,25.25,25.19,25.21,34300.0,20.5849,20.6094,20.5604,20.5768,34300.0
2013-09-13 11:40:00,25.22,25.25,25.21,25.24,10300.0,20.5849,20.6094,20.5768,20.6012,10300.0
2013-09-13 11:50:00,25.25,25.28,25.25,25.28,43600.0,20.6094,20.6339,20.6094,20.6339,43600.0
2013-09-13 12:00:00,25.27,25.34,25.27,25.34,23700.0,20.6257,20.6829,20.6257,20.6829,23700.0
2013-09-13 12:10:00,25.34,25.35,25.32,25.32,36200.0,20.6829,20.691,20.6665,20.6665,36200.0
2013-09-13 12:20:00,25.32,25.36,25.32,25.33,21500.0,20.6665,20.6992,20.6665,20.6747,21500.0
2013-09-13 12:30:00,25.32,25.35,25.26,25.26,21700.0,20.6665,20.691,20.6176,20.6176,21700.0
2013-09-13 12:40:00,25.27,25.31,25.26,25.31,9700.0,20.6257,20.6584,20.6176,20.6584,9700.0
2013-09-13 12:50:00,25.31,25.33,25.3,25.31,10700.0,20.6584,20.6747,20.6502,20.6584,10700.0
2013-09-13 13:00:00,25.31,25.34,25.31,25.34,9100.0,20.6584,20.6829,20.6584,20.6829,9100.0
2013-09-13 13:10:00,25.33,25.34,25.25,25.26,21700.0,20.6747,20.6829,20.6094,20.6176,21700.0
2013-09-13 13:20:00,25.26,25.32,25.25,25.31,13300.0,20.6176,20.6665,20.6094,20.6584,13300.0
2013-09-13 13:30:00,25.31,25.32,25.3,25.31,9000.0,20.6584,20.6665,20.6502,20.6584,9000.0
2013-09-13 13:40:00,25.31,25.33,25.3,25.32,16400.0,20.6584,20.6747,20.6502,20.6665,16400.0
2013-09-13 13:50:00,25.31,25.32,25.3,25.32,8300.0,20.6584,20.6665,20.6502,20.6665,8300.0
2013-09-13 14:00:00,25.32,25.33,25.29,25.29,22300.0,20.6665,20.6747,20.642,20.642,22300.0
2013-09-13 14:10:00,25.3,25.3,25.28,25.3,23300.0,20.6502,20.6502,20.6339,20.6502,23300.0
2013-09-13 14:20:00,25.29,25.3,25.27,25.27,29800.0,20.642,20.6502,20.6257,20.6257,29800.0
2013-09-13 14:30:00,25.28,25.3,25.27,25.28,32100.0,20.6339,20.6502,20.6257,20.6339,32100.0
2013-09-13 14:40:00,25.29,25.29,25.26,25.27,51200.0,20.642,20.642,20.6176,20.6257,51200.0
2013-09-13 14:50:00,25.27,25.29,25.23,25.25,46900.0,20.6257,20.642,20.5931,20.6094,46900.0
2013-09-13 15:00:00,25.25,25.26,25.24,25.25,34600.0,20.6094,20.6176,20.6012,20.6094,34600.0
2013-09-13 15:10:00,25.25,25.29,25.24,25.27,39800.0,20.6094,20.642,20.6012,20.6257,39800.0
2013-09-13 15:20:00,25.28,25.3,25.26,25.28,35300.0,20.6339,20.6502,20.6176,20.6339,35300.0
2013-09-13 15:30:00,25.27,25.3,25.25,25.26,46100.0,20.6257,20.6502,20.6094,20.6176,46100.0
2013-09-13 15:40:00,25.26,25.27,25.24,25.25,62700.0,20.6176,20.6257,20.6012,20.6094,62700.0
2013-09-13 15:50:00,25.25,25.28,25.24,25.26,270500.0,20.6094,20.6339,20.6012,20.6176,270500.0
2013-09-16 09:30:00,25.59,25.64,25.49,25.56,277000.0,20.8869,20.9277,20.8053,20.8624,277000.0
2013-09-16 09:40:00,25.54,25.58,25.44,25.51,56800.0,20.8461,20.8787,20.7645,20.8216,56800.0
2013-09-16 09:50:00,25.51,25.52,25.44,25.49,26300.0,20.8216,20.8298,20.7645,20.8053,26300.0
2013-09-16 10:00:00,25.51,25.51,25.32,25.36,71700.0,20.8216,20.8216,20.6665,20.6992,71700.0
2013-09-16 10:10:00,25.36,25.47,25.36,25.42,46400.0,20.6992,20.789,20.6992,20.7482,46400.0
2013-09-16 10:20:00,25.42,25.42,25.34,25.36,51300.0,20.7482,20.7482,20.6829,20.6992,51300.0
2013-09-16 10:30:00,25.36,25.45,25.35,25.36,35200.0,20.6992,20.7726,20.691,20.6992,35200.0
2013-09-16 10:40:00,25.36,25.49,25.33,25.46,149100.0,20.6992,20.8053,20.6747,20.7808,149100.0
2013-09-16 10:50:00,25.48,25.5,25.41,25.44,110600.0,20.7971,20.8135,20.74,20.7645,110600.0
2013-09-16 11:00:00,25.44,25.46,25.36,25.37,34800.0,20.7645,20.7808,20.6992,20.7073,34800.0
2013-09-16 11:10:00,25.37,25.39,25.34,25.37,40400.0,20.7073,20.7237,20.6829,20.7073,40400.0
2013-09-16 11:20:00,25.37,25.43,25.37,25.43,23100.0,20.7073,20.7563,20.7073,20.7563,23100.0
2013-09-16 11:30:00,25.43,25.43,25.34,25.35,20500.0,20.7563,20.7563,20.6829,20.691,20500.0
2013-09-16 11:40:00,25.34,25.36,25.32,25.34,21000.0,20.6829,20.6992,20.6665,20.6829,21000.0
2013-09-16 11:50:00,25.34,25.37,25.34,25.35,25900.0,20.6829,20.7073,20.6829,20.691,25900.0
2013-09-16 12:00:00,25.35,25.36,25.34,25.35,20300.0,20.691,20.6992,20.6829,20.691,20300.0
2013-09-16 12:10:00,25.34,25.39,25.34,25.38,22000.0,20.6829,20.7237,20.6829,20.7155,22000.0
2013-09-16 12:20:00,25.38,25.4,25.37,25.39,25300.0,20.7155,20.7318,20.7073,20.7237,25300.0
2013-09-16 12:30:00,25.38,25.38,25.31,25.32,30500.0,20.7155,20.7155,20.6584,20.6665,30500.0
2013-09-16 12:40:00,25.33,25.37,25.32,25.37,30400.0,20.6747,20.7073,20.6665,20.7073,30400.0
2013-09-16 12:50:00,25.38,25.41,25.37,25.39,32000.0,20.7155,20.74,20.7073,20.7237,32000.0
2013-09-16 13:00:00,25.37,25.37,25.32,25.35,25000.0,20.7073,20.7073,20.6665,20.691,25000.0
2013-09-16 13:10:00,25.35,25.39,25.33,25.38,18200.0,20.691,20.7237,20.6747,20.7155,18200.0
2013-09-16 13:20:00,25.39,25.39,25.37,25.38,18200.0,20.7237,20.7237,20.7073,20.7155,18200.0
2013-09-16 13:30:00,25.38,25.38,25.32,25.34,20800.0,20.7155,20.7155,20.6665,20.6829,20800.0
2013-09-16 13:40:00,25.33,25.34,25.23,25.3,39500.0,20.6747,20.6829,20.5931,20.6502,39500.0
2013-09-16 13:50:00,25.31,25.33,25.3,25.33,19200.0,20.6584,20.6747,20.6502,20.6747,19200.0
2013-09-16 14:00:00,25.33,25.34,25.26,25.26,24200.0,20.6747,20.6829,20.6176,20.6176,24200.0
2013-09-16 14:10:00,25.27,25.28,25.23,25.28,40800.0,20.6257,20.6339,20.5931,20.6339,40800.0
2013-09-16 14:20:00,25.28,25.3,25.24,25.25,53000.0,20.6339,20.6502,20.6012,20.6094,53000.0
2013-09-16 14:30:00,25.25,25.29,25.23,25.24,52800.0,20.6094,20.642,20.5931,20.6012,52800.0
2013-09-16 14:40:00,25.23,25.27,25.23,25.27,48300.0,20.5931,20.6257,20.5931,20.6257,48300.0
2013-09-16 14:50:00,25.28,25.31,25.24,25.25,26000.0,20.6339,20.6584,20.6012,20.6094,26000.0
2013-09-16 15:00:00,25.24,25.27,25.24,25.26,31600.0,20.6012,20.6257,20.6012,20.6176,31600.0
2013-09-16 15:10:00,25.28,25.33,25.28,25.3,25200.0,20.6339,20.6747,20.6339,20.6502,25200.0
2013-09-16 15:20:00,25.3,25.32,25.27,25.27,34300.0,20.6502,20.6665,20.6257,20.6257,34300.0
2013-09-16 15:30:00,25.28,25.31,25.27,25.29,39800.0,20.6339,20.6584,20.6257,20.642,39800.0
2013-09-16 15:40:00,25.29,25.3,25.26,25.28,70100.0,20.642,20.6502,20.6176,20.6339,70100.0
2013-09-16 15:50:00,25.28,25.31,25.28,25.31,64100.0,20.6339,20.6584,20.6339,20.6584,64100.0
2013-09-17 09:30:00,25.44,25.72,25.4,25.7,122100.0,20.7645,20.993,20.7318,20.9767,122100.0
2013-09-17 09:40:00,25.67,25.89,25.65,25.83,154900.0,20.9522,21.1318,20.9359,21.0828,154900.0
2013-09-17 09:50:00,25.83,25.83,25.68,25.74,139400.0,21.0828,21.0828,20.9604,21.0093,139400.0
2013-09-17 10:00:00,25.71,25.75,25.69,25.73,68300.0,20.9849,21.0175,20.9685,21.0012,68300.0
2013-09-17 10:10:00,25.72,25.81,25.7,25.76,142000.0,20.993,21.0665,20.9767,21.0257,142000.0
2013-09-17 10:20:00,25.76,25.77,25.72,25.72,22600.0,21.0257,21.0338,20.993,20.993,22600.0
2013-09-17 10:30:00,25.73,25.8,25.73,25.78,54300.0,21.0012,21.0583,21.0012,21.042,54300.0
2013-09-17 10:40:00,25.78,25.79,25.73,25.73,46900.0,21.042,21.0502,21.0012,21.0012,46900.0
2013-09-17 10:50:00,25.73,25.81,25.73,25.78,80800.0,21.0012,21.0665,21.0012,21.042,80800.0
2013-09-17 11:00:00,25.78,25.81,25.75,25.75,261900.0,21.042,21.0665,21.0175,21.0175,261900.0
2013-09-17 11:10:00,25.76,25.8,25.68,25.77,59700.0,21.0257,21.0583,20.9604,21.0338,59700.0
2013-09-17 11:20:00,25.77,25.78,25.7,25.7,37400.0,21.0338,21.042,20.9767,20.9767,37400.0
2013-09-17 11:30:00,25.7,25.71,25.67,25.69,16300.0,20.9767,20.9849,20.9522,20.9685,16300.0
2013-09-17 11:40:00,25.7,25.75,25.7,25.71,32000.0,20.9767,21.0175,20.9767,20.9849,32000.0
2013-09-17 11:50:00,25.7,25.72,25.66,25.71,44400.0,20.9767,20.993,20.944,20.9849,44400.0
2013-09-17 12:00:00,25.72,25.74,25.69,25.7,18000.0,20.993,21.0093,20.9685,20.9767,18000.0
2013-09-17 12:10:00,25.69,25.69,25.55,25.61,43400.0,20.9685,20.9685,20.8543,20.9032,43400.0
2013-09-17 12:20:00,25.6,25.69,25.6,25.69,11000.0,20.8951,20.9685,20.8951,20.9685,11000.0
2013-09-17 12:30:00,25.69,25.7,25.64,25.64,27900.0,20.9685,20.9767,20.9277,20.9277,27900.0
2013-09-17 12:40:00,25.64,25.66,25.63,25.66,17900.0,20.9277,20.944,20.9196,20.944,17900.0
2013-09-17 12:50:00,25.65,25.74,25.65,25.7,122900.0,20.9359,21.0093,20.9359,20.9767,122900.0
2013-09-17 13:00:00,25.7,25.74,25.63,25.71,170900.0,20.9767,21.0093,20.9196,20.9849,170900.0
2013-09-17 13:10:00,25.71,25.74,25.69,25.7,49600.0,20.9849,21.0093,20.9685,20.9767,49600.0
2013-09-17 13:20:00,25.7,25.74,25.69,25.74,23900.0,20.9767,21.0093,20.9685,21.0093,23900.0
2013-09-17 13:30:00,25.74,25.77,25.74,25.77,29700.0,21.0093,21.0338,21.0093,21.0338,29700.0
2013-09-17 13:40:00,25.77,25.79,25.76,25.77,49200.0,21.0338,21.0502,21.0257,21.0338,49200.0
2013-09-17 13:50:00,25.77,25.8,25.75,25.76,41200.0,21.0338,21.0583,21.0175,21.0257,41200.0
2013-09-17 14:00:00,25.76,25.78,25.74,25.77,53300.0,21.0257,21.042,21.0093,21.0338,53300.0
2013-09-17 14:10:00,25.78,25.79,25.78,25.79,13400.0,21.042,21.0502,21.042,21.0502,13400.0
2013-09-17 14:20:00,25.79,25.8,25.77,25.77,76100.0,21.0502,21.0583,21.0338,21.0338,76100.0
2013-09-17 14:30:00,25.78,25.79,25.76,25.76,29100.0,21.042,21.0502,21.0257,21.0257,29100.0
2013-09-17 14:40:00,25.75,25.77,25.74,25.75,21300.0,21.0175,21.0338,21.0093,21.0175,21300.0
2013-09-17 14:50:00,25.76,25.76,25.71,25.74,25900.0,21.0257,21.0257,20.9849,21.0093,25900.0
2013-09-17 15:00:00,25.74,25.74,25.71,25.73,32400.0,21.0093,21.0093,20.9849,21.0012,32400.0
2013-09-17 15:10:00,25.73,25.76,25.73,25.74,36800.0,21.0012,21.0257,21.0012,21.0093,36800.0
2013-09-17 15:20:00,25.74,25.75,25.73,25.75,77700.0,21.0093,21.0175,21.0012,21.0175,77700.0
2013-09-17 15:30:00,25.74,25.75,25.66,25.68,91900.0,21.0093,21.0175,20.944,20.9604,91900.0
2013-09-17 15:40:00,25.67,25.67,25.61,25.62,130000.0,20.9522,20.9522,20.9032,20.9114,130000.0
2013-09-17 15:50:00,25.62,25.68,25.61,25.68,149000.0,20.9114,20.9604,20.9032,20.9604,149000.0
2013-09-18 09:30:00,25.81,25.91,25.57,25.78,141100.0,21.0665,21.1481,20.8706,21.042,141100.0
2013-09-18 09:40:00,25.76,25.86,25.71,25.74,113100.0,21.0257,21.1073,20.9849,21.0093,113100.0
2013-09-18 09:50:00,25.74,25.75,25.65,25.75,53600.0,21.0093,21.0175,20.9359,21.0175,53600.0
2013-09-18 10:00:00,25.75,25.79,25.71,25.75,94700.0,21.0175,21.0502,20.9849,21.0175,94700.0
2013-09-18 10:10:00,25.74,25.75,25.64,25.66,50900.0,21.0093,21.0175,20.9277,20.944,50900.0
2013-09-18 10:20:00,25.66,25.68,25.59,25.59,27200.0,20.944,20.9604,20.8869,20.8869,27200.0
2013-09-18 10:30:00,25.6,25.66,25.59,25.66,30100.0,20.8951,20.944,20.8869,20.944,30100.0
2013-09-18 10:40:00,25.67,25.67,25.57,25.58,20600.0,20.9522,20.9522,20.8706,20.8787,20600.0
2013-09-18 10:50:00,25.59,25.66,25.59,25.65,13100.0,20.8869,20.944,20.8869,20.9359,13100.0
2013-09-18 11:00:00,25.65,25.65,25.62,25.64,9800.0,20.9359,20.9359,20.9114,20.9277,9800.0
2013-09-18 11:10:00,25.64,25.66,25.62,25.63,22600.0,20.9277,20.944,20.9114,20.9196,22600.0
2013-09-18 11:20:00,25.63,25.67,25.62,25.66,22800.0,20.9196,20.9522,20.9114,20.944,22800.0
2013-09-18 11:30:00,25.66,25.71,25.65,25.69,13100.0,20.944,20.9849,20.9359,20.9685,13100.0
2013-09-18 11:40:00,25.7,25.7,25.65,25.66,9100.0,20.9767,20.9767,20.9359,20.944,9100.0
2013-09-18 11:50:00,25.65,25.65,25.6,25.6,12600.0,20.9359,20.9359,20.8951,20.8951,12600.0
2013-09-18 12:00:00,25.6,25.6,25.54,25.58,32700.0,20.8951,20.8951,20.8461,20.8787,32700.0
2013-09-18 12:10:00,25.59,25.6,25.58,25.6,7900.0,20.8869,20.8951,20.8787,20.8951,7900.0
2013-09-18 12:20:00,25.59,25.6,25.55,25.55,8500.0,20.8869,20.8951,20.8543,20.8543,8500.0
2013-09-18 12:30:00,25.55,25.58,25.52,25.58,26100.0,20.8543,20.8787,20.8298,20.8787,26100.0
2013-09-18 12:40:00,25.57,25.61,25.57,25.61,14000.0,20.8706,20.9032,20.8706,20.9032,14000.0
2013-09-18 12:50:00,25.61,25.66,25.61,25.64,18300.0,20.9032,20.944,20.9032,20.9277,18300.0
2013-09-18 13:00:00,25.64,25.67,25.62,25.64,19500.0,20.9277,20.9522,20.9114,20.9277,19500.0
2013-09-18 13:10:00,25.65,25.69,25.65,25.66,14500.0,20.9359,20.9685,20.9359,20.944,14500.0
2013-09-18 13:20:00,25.66,25.68,25.62,25.65,11500.0,20.944,20.9604,20.9114,20.9359,11500.0
2013-09-18 13:30:00,25.66,25.66,25.65,25.65,13500.0,20.944,20.944,20.9359,20.9359,13500.0
2013-09-18 13:40:00,25.66,25.66,25.62,25.65,21300.0,20.944,20.944,20.9114,20.9359,21300.0
2013-09-18 13:50:00,25.65,25.68,25.62,25.62,14100.0,20.9359,20.9604,20.9114,20.9114,14100.0
2013-09-18 14:00:00,25.64,25.85,25.64,25.71,107100.0,20.9277,21.0991,20.9277,20.9849,107100.0
2013-09-18 14:10:00,25.74,25.75,25.68,25.69,106100.0,21.0093,21.0175,20.9604,20.9685,106100.0
2013-09-18 14:20:00,25.69,25.75,25.67,25.73,56300.0,20.9685,21.0175,20.9522,21.0012,56300.0
2013-09-18 14:30:00,25.73,25.75,25.71,25.73,38500.0,21.0012,21.0175,20.9849,21.0012,38500.0
2013-09-18 14:40:00,25.73,25.78,25.72,25.76,36400.0,21.0012,21.042,20.993,21.0257,36400.0
2013-09-18 14:50:00,25.77,25.9,25.76,25.9,141800.0,21.0338,21.1399,21.0257,21.1399,141800.0
2013-09-18 15:00:00,25.89,25.9,25.77,25.78,60700.0,21.1318,21.1399,21.0338,21.042,60700.0
2013-09-18 15:10:00,25.78,25.81,25.77,25.77,37700.0,21.042,21.0665,21.0338,21.0338,37700.0
2013-09-18 15:20:00,25.78,25.78,25.69,25.7,106200.0,21.042,21.042,20.9685,20.9767,106200.0
2013-09-18 15:30:00,25.7,25.81,25.7,25.8,73000.0,20.9767,21.0665,20.9767,21.0583,73000.0
2013-09-18 15:40:00,25.8,25.8,25.78,25.8,36100.0,21.0583,21.0583,21.042,21.0583,36100.0
2013-09-18 15:50:00,25.79,25.8,25.75,25.76,102900.0,21.0502,21.0583,21.0175,21.0257,102900.0
2013-09-19 09:30:00,25.88,25.91,25.79,25.87,56700.0,21.1236,21.1481,21.0502,21.1155,56700.0
2013-09-19 09:40:00,25.85,25.86,25.64,25.74,59300.0,21.0991,21.1073,20.9277,21.0093,59300.0
2013-09-19 09:50:00,25.72,25.74,25.64,25.7,38100.0,20.993,21.0093,20.9277,20.9767,38100.0
2013-09-19 10:00:00,25.72,25.75,25.6,25.63,42900.0,20.993,21.0175,20.8951,20.9196,42900.0
2013-09-19 10:10:00,25.62,25.71,25.6,25.68,31300.0,20.9114,20.9849,20.8951,20.9604,31300.0
2013-09-19 10:20:00,25.68,25.75,25.65,25.66,25000.0,20.9604,21.0175,20.9359,20.944,25000.0
2013-09-19 10:30:00,25.66,25.7,25.64,25.7,16400.0,20.944,20.9767,20.9277,20.9767,16400.0
2013-09-19 10:40:00,25.7,25.74,25.64,25.68,29500.0,20.9767,21.0093,20.9277,20.9604,29500.0
2013-09-19 10:50:00,25.68,25.68,25.6,25.66,22200.0,20.9604,20.9604,20.8951,20.944,22200.0
2013-09-19 11:00:00,25.66,25.67,25.57,25.59,29500.0,20.944,20.9522,20.8706,20.8869,29500.0
2013-09-19 11:10:00,25.59,25.65,25.59,25.65,34700.0,20.8869,20.9359,20.8869,20.9359,34700.0
2013-09-19 11:20:00,25.64,25.66,25.61,25.62,14500.0,20.9277,20.944,20.9032,20.9114,14500.0
2013-09-19 11:30:00,25.62,25.63,25.6,25.61,27600.0,20.9114,20.9196,20.8951,20.9032,27600.0
2013-09-19 11:40:00,25.61,25.63,25.6,25.6,11000.0,20.9032,20.9196,20.8951,20.8951,11000.0
2013-09-19 11:50:00,25.6,25.62,25.57,25.59,28500.0,20.8951,20.9114,20.8706,20.8869,28500.0
2013-09-19 12:00:00,25.6,25.63,25.6,25.61,21200.0,20.8951,20.9196,20.8951,20.9032,21200.0
2013-09-19 12:10:00,25.61,25.61,25.57,25.57,36700.0,20.9032,20.9032,20.8706,20.8706,36700.0
2013-09-19 12:20:00,25.57,25.59,25.54,25.55,50500.0,20.8706,20.8869,20.8461,20.8543,50500.0
2013-09-19 12:30:00,25.56,25.61,25.55,25.61,71500.0,20.8624,20.9032,20.8543,20.9032,71500.0
2013-09-19 12:40:00,25.62,25.66,25.62,25.66,44200.0,20.9114,20.944,20.9114,20.944,44200.0
2013-09-19 12:50:00,25.67,25.69,25.66,25.67,87300.0,20.9522,20.9685,20.944,20.9522,87300.0
2013-09-19 13:00:00,25.67,25.69,25.62,25.62,63200.0,20.9522,20.9685,20.9114,20.9114,63200.0
2013-09-19 13:10:00,25.62,25.66,25.62,25.65,23000.0,20.9114,20.944,20.9114,20.9359,23000.0
2013-09-19 13:20:00,25.64,25.65,25.62,25.64,20600.0,20.9277,20.9359,20.9114,20.9277,20600.0
2013-09-19 13:30:00,25.64,25.64,25.6,25.63,19700.0,20.9277,20.9277,20.8951,20.9196,19700.0
2013-09-19 13:40:00,25.63,25.64,25.6,25.6,21200.0,20.9196,20.9277,20.8951,20.8951,21200.0
2013-09-19 13:50:00,25.61,25.63,25.6,25.63,26900.0,20.9032,20.9196,20.8951,20.9196,26900.0
2013-09-19 14:00:00,25.63,25.64,25.62,25.63,20900.0,20.9196,20.9277,20.9114,20.9196,20900.0
2013-09-19 14:10:00,25.63,25.64,25.62,25.64,16300.0,20.9196,20.9277,20.9114,20.9277,16300.0
2013-09-19 14:20:00,25.64,25.65,25.62,25.64,18700.0,20.9277,20.9359,20.9114,20.9277,18700.0
2013-09-19 14:30:00,25.64,25.64,25.6,25.63,67900.0,20.9277,20.9277,20.8951,20.9196,67900.0
2013-09-19 14:40:00,25.63,25.66,25.61,25.66,12300.0,20.9196,20.944,20.9032,20.944,12300.0
2013-09-19 14:50:00,25.65,25.75,25.65,25.71,47800.0,20.9359,21.0175,20.9359,20.9849,47800.0
2013-09-19 15:00:00,25.71,25.72,25.7,25.72,32100.0,20.9849,20.993,20.9767,20.993,32100.0
2013-09-19 15:10:00,25.71,25.73,25.7,25.73,42300.0,20.9849,21.0012,20.9767,21.0012,42300.0
2013-09-19 15:20:00,25.73,25.77,25.71,25.72,102000.0,21.0012,21.0338,20.9849,20.993,102000.0
2013-09-19 15:30:00,25.72,25.72,25.68,25.7,30800.0,20.993,20.993,20.9604,20.9767,30800.0
2013-09-19 15:40:00,25.69,25.7,25.66,25.66,41400.0,20.9685,20.9767,20.944,20.944,41400.0
2013-09-19 15:50:00,25.66,25.67,25.63,25.63,151000.0,20.944,20.9522,20.9196,20.9196,151000.0
2013-09-20 09:30:00,25.68,25.89,25.65,25.89,238000.0,20.9604,21.1318,20.9359,21.1318,238000.0
2013-09-20 09:40:00,25.89,25.91,25.77,25.79,90800.0,21.1318,21.1481,21.0338,21.0502,90800.0
2013-09-20 09:50:00,25.77,25.77,25.68,25.73,77600.0,21.0338,21.0338,20.9604,21.0012,77600.0
2013-09-20 10:00:00,25.73,25.78,25.71,25.76,97700.0,21.0012,21.042,20.9849,21.0257,97700.0
2013-09-20 10:10:00,25.75,25.76,25.69,25.75,48200.0,21.0175,21.0257,20.9685,21.0175,48200.0
2013-09-20 10:20:00,25.74,25.84,25.74,25.83,170800.0,21.0093,21.091,21.0093,21.0828,170800.0
2013-09-20 10:30:00,25.83,26.0,25.82,25.99,92000.0,21.0828,21.2216,21.0746,21.2134,92000.0
2013-09-20 10:40:00,25.99,25.99,25.92,25.95,36200.0,21.2134,21.2134,21.1563,21.1807,36200.0
2013-09-20 10:50:00,25.93,25.98,25.88,25.88,60300.0,21.1644,21.2052,21.1236,21.1236,60300.0
2013-09-20 11:00:00,25.88,25.88,25.85,25.86,21700.0,21.1236,21.1236,21.0991,21.1073,21700.0
2013-09-20 11:10:00,25.87,25.87,25.84,25.84,32500.0,21.1155,21.1155,21.091,21.091,32500.0
2013-09-20 11:20:00,25.84,25.85,25.79,25.81,24400.0,21.091,21.0991,21.0502,21.0665,24400.0
2013-09-20 11:30:00,25.82,25.85,25.79,25.8,33300.0,21.0746,21.0991,21.0502,21.0583,33300.0
2013-09-20 11:40:00,25.79,25.85,25.79,25.84,39700.0,21.0502,21.0991,21.0502,21.091,39700.0
2013-09-20 11:50:00,25.84,25.86,25.83,25.84,30000.0,21.091,21.1073,21.0828,21.091,30000.0
2013-09-20 12:00:00,25.84,25.86,25.81,25.85,21300.0,21.091,21.1073,21.0665,21.0991,21300.0
2013-09-20 12:10:00,25.86,25.86,25.8,25.8,16400.0,21.1073,21.1073,21.0583,21.0583,16400.0
2013-09-20 12:20:00,25.8,25.84,25.79,25.83,48100.0,21.0583,21.091,21.0502,21.0828,48100.0
2013-09-20 12:30:00,25.83,25.87,25.82,25.87,48300.0,21.0828,21.1155,21.0746,21.1155,48300.0
2013-09-20 12:40:00,25.86,25.9,25.86,25.9,26500.0,21.1073,21.1399,21.1073,21.1399,26500.0
2013-09-20 12:50:00,25.89,25.9,25.85,25.89,18200.0,21.1318,21.1399,21.0991,21.1318,18200.0
2013-09-20 13:00:00,25.89,25.89,25.83,25.83,14400.0,21.1318,21.1318,21.0828,21.0828,14400.0
2013-09-20 13:10:00,25.84,25.85,25.81,25.81,76200.0,21.091,21.0991,21.0665,21.0665,76200.0
2013-09-20 13:20:00,25.81,25.82,25.77,25.8,25100.0,21.0665,21.0746,21.0338,21.0583,25100.0
2013-09-20 13:30:00,25.8,25.82,25.77,25.77,24300.0,21.0583,21.0746,21.0338,21.0338,24300.0
2013-09-20 13:40:00,25.77,25.77,25.74,25.74,18200.0,21.0338,21.0338,21.0093,21.0093,18200.0
2013-09-20 13:50:00,25.75,25.8,25.75,25.78,29000.0,21.0175,21.0583,21.0175,21.042,29000.0
2013-09-20 14:00:00,25.78,25.78,25.75,25.77,16700.0,21.042,21.042,21.0175,21.0338,16700.0
2013-09-20 14:10:00,25.77,25.79,25.76,25.78,44400.0,21.0338,21.0502,21.0257,21.042,44400.0
2013-09-20 14:20:00,25.78,25.81,25.77,25.81,20800.0,21.042,21.0665,21.0338,21.0665,20800.0
2013-09-20 14:30:00,25.8,25.86,25.75,25.75,59300.0,21.0583,21.1073,21.0175,21.0175,59300.0
2013-09-20 14:40:00,25.75,25.76,25.72,25.74,62200.0,21.0175,21.0257,20.993,21.0093,62200.0
2013-09-20 14:50:00,25.74,25.75,25.71,25.74,26100.0,21.0093,21.0175,20.9849,21.0093,26100.0
2013-09-20 15:00:00,25.74,25.77,25.73,25.74,62700.0,21.0093,21.0338,21.0012,21.0093,62700.0
2013-09-20 15:10:00,25.75,25.75,25.67,25.67,39500.0,21.0175,21.0175,20.9522,20.9522,39500.0
2013-09-20 15:20:00,25.67,25.72,25.62,25.66,126300.0,20.9522,20.993,20.9114,20.944,126300.0
2013-09-20 15:30:00,25.66,25.67,25.59,25.61,79800.0,20.944,20.9522,20.8869,20.9032,79800.0
2013-09-20 15:40:00,25.62,25.67,25.6,25.66,70200.0,20.9114,20.9522,20.8951,20.944,70200.0
2013-09-20 15:50:00,25.65,25.66,25.6,25.6,301900.0,20.9359,20.944,20.8951,20.8951,301900.0
2013-09-23 09:30:00,26.15,26.3,25.94,26.18,278400.0,21.344,21.4664,21.1726,21.3685,278400.0
2013-09-23 09:40:00,26.18,26.22,26.13,26.19,206800.0,21.3685,21.4011,21.3277,21.3766,206800.0
2013-09-23 09:50:00,26.2,26.28,26.1,26.17,213300.0,21.3848,21.4501,21.3032,21.3603,213300.0
2013-09-23 10:00:00,26.17,26.28,26.11,26.16,174200.0,21.3603,21.4501,21.3113,21.3522,174200.0
2013-09-23 10:10:00,26.15,26.21,25.98,26.19,106500.0,21.344,21.393,21.2052,21.3766,106500.0
2013-09-23 10:20:00,26.19,26.2,26.07,26.07,38700.0,21.3766,21.3848,21.2787,21.2787,38700.0
2013-09-23 10:30:00,26.07,26.1,26.03,26.1,53200.0,21.2787,21.3032,21.246,21.3032,53200.0
2013-09-23 10:40:00,26.1,26.12,26.02,26.03,51300.0,21.3032,21.3195,21.2379,21.246,51300.0
2013-09-23 10:50:00,26.02,26.03,25.93,25.93,72400.0,21.2379,21.246,21.1644,21.1644,72400.0
2013-09-23 11:00:00,25.94,25.97,25.79,25.8,90200.0,21.1726,21.1971,21.0502,21.0583,90200.0
2013-09-23 11:10:00,25.8,25.84,25.73,25.83,74300.0,21.0583,21.091,21.0012,21.0828,74300.0
2013-09-23 11:20:00,25.84,25.85,25.73,25.8,51600.0,21.091,21.0991,21.0012,21.0583,51600.0
2013-09-23 11:30:00,25.8,25.83,25.75,25.82,44400.0,21.0583,21.0828,21.0175,21.0746,44400.0
2013-09-23 11:40:00,25.82,25.84,25.71,25.71,59600.0,21.0746,21.091,20.9849,20.9849,59600.0
2013-09-23 11:50:00,25.71,25.74,25.63,25.67,89300.0,20.9849,21.0093,20.9196,20.9522,89300.0
2013-09-23 12:00:00,25.67,25.74,25.67,25.72,42600.0,20.9522,21.0093,20.9522,20.993,42600.0
2013-09-23 12:10:00,25.72,25.78,25.7,25.75,43700.0,20.993,21.042,20.9767,21.0175,43700.0
2013-09-23 12:20:00,25.74,25.75,25.69,25.72,38800.0,21.0093,21.0175,20.9685,20.993,38800.0
2013-09-23 12:30:00,25.73,25.76,25.72,25.75,29300.0,21.0012,21.0257,20.993,21.0175,29300.0
2013-09-23 12:40:00,25.76,25.78,25.71,25.76,24600.0,21.0257,21.042,20.9849,21.0257,24600.0
2013-09-23 12:50:00,25.76,25.77,25.73,25.76,31000.0,21.0257,21.0338,21.0012,21.0257,31000.0
2013-09-23 13:00:00,25.75,25.78,25.74,25.76,24800.0,21.0175,21.042,21.0093,21.0257,24800.0
2013-09-23 13:10:00,25.77,25.77,25.68,25.71,56000.0,21.0338,21.0338,20.9604,20.9849,56000.0
2013-09-23 13:20:00,25.71,25.84,25.71,25.81,37700.0,20.9849,21.091,20.9849,21.0665,37700.0
2013-09-23 13:30:00,25.82,25.83,25.79,25.8,12300.0,21.0746,21.0828,21.0502,21.0583,12300.0
2013-09-23 13:40:00,25.8,25.84,25.79,25.83,26000.0,21.0583,21.091,21.0502,21.0828,26000.0
2013-09-23 13:50:00,25.83,25.96,25.83,25.96,93600.0,21.0828,21.1889,21.0828,21.1889,93600.0
2013-09-23 14:00:00,25.96,26.0,25.93,25.97,58000.0,21.1889,21.2216,21.1644,21.1971,58000.0
2013-09-23 14:10:00,25.98,25.98,25.91,25.91,24100.0,21.2052,21.2052,21.1481,21.1481,24100.0
2013-09-23 14:20:00,25.91,25.91,25.75,25.79,50800.0,21.1481,21.1481,21.0175,21.0502,50800.0
2013-09-23 14:30:00,25.79,25.82,25.75,25.82,43800.0,21.0502,21.0746,21.0175,21.0746,43800.0
2013-09-23 14:40:00,25.81,25.89,25.8,25.89,78400.0,21.0665,21.1318,21.0583,21.1318,78400.0
2013-09-23 14:50:00,25.89,25.92,25.89,25.92,41200.0,21.1318,21.1563,21.1318,21.1563,41200.0
2013-09-23 15:00:00,25.92,25.93,25.89,25.91,54000.0,21.1563,21.1644,21.1318,21.1481,54000.0
2013-09-23 15:10:00,25.91,25.95,25.88,25.93,116100.0,21.1481,21.1807,21.1236,21.1644,116100.0
2013-09-23 15:20:00,25.92,25.94,25.88,25.89,80400.0,21.1563,21.1726,21.1236,21.1318,80400.0
2013-09-23 15:30:00,25.88,25.89,25.86,25.88,58500.0,21.1236,21.1318,21.1073,21.1236,58500.0
2013-09-23 15:40:00,25.88,25.92,25.87,25.9,103600.0,21.1236,21.1563,21.1155,21.1399,103600.0
2013-09-23 15:50:00,25.89,25.9,25.86,25.86,172000.0,21.1318,21.1399,21.1073,21.1073,172000.0
2013-09-24 09:30:00,25.85,25.97,25.78,25.86,121000.0,21.0991,21.1971,21.042,21.1073,121000.0
2013-09-24 09:40:00,25.85,25.88,25.76,25.85,51900.0,21.0991,21.1236,21.0257,21.0991,51900.0
2013-09-24 09:50:00,25.85,25.85,25.71,25.76,66000.0,21.0991,21.0991,20.9849,21.0257,66000.0
2013-09-24 10:00:00,25.76,25.76,25.67,25.69,93200.0,21.0257,21.0257,20.9522,20.9685,93200.0
2013-09-24 10:10:00,25.69,25.73,25.61,25.61,59300.0,20.9685,21.0012,20.9032,20.9032,59300.0
2013-09-24 10:20:00,25.61,25.76,25.57,25.74,79700.0,20.9032,21.0257,20.8706,21.0093,79700.0
2013-09-24 10:30:00,25.74,25.9,25.74,25.88,99200.0,21.0093,21.1399,21.0093,21.1236,99200.0
2013-09-24 10:40:00,25.88,25.97,25.87,25.9,78000.0,21.1236,21.1971,21.1155,21.1399,78000.0
2013-09-24 10:50:00,25.9,26.03,25.89,26.01,72500.0,21.1399,21.246,21.1318,21.2297,72500.0
2013-09-24 11:00:00,26.01,26.03,26.0,26.02,64100.0,21.2297,21.246,21.2216,21.2379,64100.0
2013-09-24 11:10:00,26.02,26.03,26.01,26.03,46000.0,21.2379,21.246,21.2297,21.246,46000.0
2013-09-24 11:20:00,26.03,26.03,26.0,26.0,63000.0,21.246,21.246,21.2216,21.2216,63000.0
2013-09-24 11:30:00,26.0,26.03,26.0,26.0,42600.0,21.2216,21.246,21.2216,21.2216,42600.0
2013-09-24 11:40:00,26.0,26.01,25.95,25.99,53100.0,21.2216,21.2297,21.1807,21.2134,53100.0
2013-09-24 11:50:00,25.99,26.03,25.97,26.01,46800.0,21.2134,21.246,21.1971,21.2297,46800.0
2013-09-24 12:00:00,26.02,26.04,26.0,26.03,40900.0,21.2379,21.2542,21.2216,21.246,40900.0
2013-09-24 12:10:00,26.03,26.03,26.0,26.0,23500.0,21.246,21.246,21.2216,21.2216,23500.0
2013-09-24 12:20:00,26.0,26.04,26.0,26.03,33500.0,21.2216,21.2542,21.2216,21.246,33500.0
2013-09-24 12:30:00,26.02,26.04,26.0,26.02,40600.0,21.2379,21.2542,21.2216,21.2379,40600.0
2013-09-24 12:40:00,26.03,26.09,26.02,26.08,34200.0,21.246,21.295,21.2379,21.2869,34200.0
2013-09-24 12:50:00,26.09,26.09,26.04,26.04,18000.0,21.295,21.295,21.2542,21.2542,18000.0
2013-09-24 13:00:00,26.04,26.08,26.04,26.07,25200.0,21.2542,21.2869,21.2542,21.2787,25200.0
2013-09-24 13:10:00,26.07,26.1,26.07,26.08,20100.0,21.2787,21.3032,21.2787,21.2869,20100.0
2013-09-24 13:20:00,26.08,26.1,26.06,26.1,25400.0,21.2869,21.3032,21.2705,21.3032,25400.0
2013-09-24 13:30:00,26.09,26.12,26.06,26.06,32700.0,21.295,21.3195,21.2705,21.2705,32700.0
2013-09-24 13:40:00,26.07,26.1,26.04,26.1,25500.0,21.2787,21.3032,21.2542,21.3032,25500.0
2013-09-24 13:50:00,26.09,26.09,26.02,26.02,38700.0,21.295,21.295,21.2379,21.2379,38700.0
2013-09-24 14:00:00,26.02,26.04,26.01,26.03,29500.0,21.2379,21.2542,21.2297,21.246,29500.0
2013-09-24 14:10:00,26.03,26.04,26.0,26.03,35400.0,21.246,21.2542,21.2216,21.246,35400.0
2013-09-24 14:20:00,26.03,26.03,26.0,26.0,77400.0,21.246,21.246,21.2216,21.2216,77400.0
2013-09-24 14:30:00,26.0,26.05,26.0,26.0,48400.0,21.2216,21.2624,21.2216,21.2216,48400.0
2013-09-24 14:40:00,26.0,26.04,25.99,26.0,51400.0,21.2216,21.2542,21.2134,21.2216,51400.0
2013-09-24 14:50:00,26.0,26.01,25.97,26.0,95100.0,21.2216,21.2297,21.1971,21.2216,95100.0
2013-09-24 15:00:00,25.99,26.0,25.94,25.94,108400.0,21.2134,21.2216,21.1726,21.1726,108400.0
2013-09-24 15:10:00,25.93,25.93,25.87,25.88,79000.0,21.1644,21.1644,21.1155,21.1236,79000.0
2013-09-24 15:20:00,25.87,25.92,25.86,25.9,100200.0,21.1155,21.1563,21.1073,21.1399,100200.0
2013-09-24 15:30:00,25.91,25.91,25.86,25.87,35800.0,21.1481,21.1481,21.1073,21.1155,35800.0
2013-09-24 15:40:00,25.86,25.89,25.83,25.83,57800.0,21.1073,21.1318,21.0828,21.0828,57800.0
2013-09-24 15:50:00,25.83,25.84,25.78,25.83,149300.0,21.0828,21.091,21.042,21.0828,149300.0
2013-09-25 09:30:00,25.57,25.6,24.88,25.02,423300.0,20.8706,20.8951,20.3074,20.4217,423300.0
2013-09-25 09:40:00,25.01,25.18,24.99,25.09,219600.0,20.4135,20.5523,20.3972,20.4788,219600.0
2013-09-25 09:50:00,25.09,25.13,25.03,25.08,230400.0,20.4788,20.5115,20.4298,20.4706,230400.0
2013-09-25 10:00:00,25.08,25.13,25.01,25.02,171300.0,20.4706,20.5115,20.4135,20.4217,171300.0
2013-09-25 10:10:00,25.02,25.05,24.89,24.9,211500.0,20.4217,20.4462,20.3156,20.3237,211500.0
2013-09-25 10:20:00,24.9,25.12,24.9,25.08,101300.0,20.3237,20.5033,20.3237,20.4706,101300.0
2013-09-25 10:30:00,25.09,25.27,25.04,25.25,145600.0,20.4788,20.6257,20.438,20.6094,145600.0
2013-09-25 10:40:00,25.24,25.27,25.15,25.2,96000.0,20.6012,20.6257,20.5278,20.5686,96000.0
2013-09-25 10:50:00,25.2,25.32,25.18,25.24,78200.0,20.5686,20.6665,20.5523,20.6012,78200.0
2013-09-25 11:00:00,25.24,25.26,25.15,25.16,121600.0,20.6012,20.6176,20.5278,20.5359,121600.0
2013-09-25 11:10:00,25.16,25.24,25.15,25.24,112300.0,20.5359,20.6012,20.5278,20.6012,112300.0
2013-09-25 11:20:00,25.24,25.27,25.22,25.27,50700.0,20.6012,20.6257,20.5849,20.6257,50700.0
2013-09-25 11:30:00,25.27,25.39,25.27,25.39,162200.0,20.6257,20.7237,20.6257,20.7237,162200.0
2013-09-25 11:40:00,25.4,25.51,25.38,25.46,121200.0,20.7318,20.8216,20.7155,20.7808,121200.0
2013-09-25 11:50:00,25.47,25.62,25.46,25.56,130100.0,20.789,20.9114,20.7808,20.8624,130100.0
2013-09-25 12:00:00,25.56,25.58,25.49,25.58,33600.0,20.8624,20.8787,20.8053,20.8787,33600.0
2013-09-25 12:10:00,25.57,25.58,25.48,25.52,31400.0,20.8706,20.8787,20.7971,20.8298,31400.0
2013-09-25 12:20:00,25.52,25.52,25.36,25.4,60800.0,20.8298,20.8298,20.6992,20.7318,60800.0
2013-09-25 12:30:00,25.41,25.42,25.38,25.38,14400.0,20.74,20.7482,20.7155,20.7155,14400.0
2013-09-25 12:40:00,25.38,25.41,25.34,25.4,48300.0,20.7155,20.74,20.6829,20.7318,48300.0
2013-09-25 12:50:00,25.4,25.41,25.33,25.33,27700.0,20.7318,20.74,20.6747,20.6747,27700.0
2013-09-25 13:00:00,25.34,25.47,25.34,25.47,33400.0,20.6829,20.789,20.6829,20.789,33400.0
2013-09-25 13:10:00,25.46,25.46,25.36,25.37,25800.0,20.7808,20.7808,20.6992,20.7073,25800.0
2013-09-25 13:20:00,25.36,25.37,25.33,25.36,25200.0,20.6992,20.7073,20.6747,20.6992,25200.0
2013-09-25 13:30:00,25.35,25.35,25.27,25.32,53900.0,20.691,20.691,20.6257,20.6665,53900.0
2013-09-25 13:40:00,25.32,25.38,25.3,25.38,27000.0,20.6665,20.7155,20.6502,20.7155,27000.0
2013-09-25 13:50:00,25.39,25.42,25.3,25.32,40300.0,20.7237,20.7482,20.6502,20.6665,40300.0
2013-09-25 14:00:00,25.32,25.33,25.26,25.26,37400.0,20.6665,20.6747,20.6176,20.6176,37400.0
2013-09-25 14:10:00,25.26,25.35,25.22,25.33,36000.0,20.6176,20.691,20.5849,20.6747,36000.0
2013-09-25 14:20:00,25.32,25.34,25.28,25.3,53600.0,20.6665,20.6829,20.6339,20.6502,53600.0
2013-09-25 14:30:00,25.29,25.29,25.19,25.22,46100.0,20.642,20.642,20.5604,20.5849,46100.0
2013-09-25 14:40:00,25.22,25.29,25.2,25.23,74500.0,20.5849,20.642,20.5686,20.5931,74500.0
2013-09-25 14:50:00,25.23,25.23,25.14,25.14,151100.0,20.5931,20.5931,20.5196,20.5196,151100.0
2013-09-25 15:00:00,25.15,25.18,25.12,25.16,54000.0,20.5278,20.5523,20.5033,20.5359,54000.0
2013-09-25 15:10:00,25.16,25.21,25.15,25.16,53600.0,20.5359,20.5768,20.5278,20.5359,53600.0
2013-09-25 15:20:00,25.17,25.17,25.13,25.14,66600.0,20.5441,20.5441,20.5115,20.5196,66600.0
2013-09-25 15:30:00,25.14,25.21,25.14,25.16,79700.0,20.5196,20.5768,20.5196,20.5359,79700.0
2013-09-25 15:40:00,25.16,25.21,25.15,25.17,107000.0,20.5359,20.5768,20.5278,20.5441,107000.0
2013-09-25 15:50:00,25.18,25.2,25.12,25.13,232600.0,20.5523,20.5686,20.5033,20.5115,232600.0
2013-09-26 09:30:00,25.15,25.34,25.14,25.23,92400.0,20.5278,20.6829,20.5196,20.5931,92400.0
2013-09-26 09:40:00,25.23,25.35,25.23,25.32,40800.0,20.5931,20.691,20.5931,20.6665,40800.0
2013-09-26 09:50:00,25.33,25.36,25.27,25.29,35600.0,20.6747,20.6992,20.6257,20.642,35600.0
2013-09-26 10:00:00,25.29,25.41,25.28,25.39,39100.0,20.642,20.74,20.6339,20.7237,39100.0
2013-09-26 10:10:00,25.39,25.39,25.28,25.31,23300.0,20.7237,20.7237,20.6339,20.6584,23300.0
2013-09-26 10:20:00,25.32,25.33,25.27,25.28,25500.0,20.6665,20.6747,20.6257,20.6339,25500.0
2013-09-26 10:30:00,25.27,25.3,25.25,25.27,17800.0,20.6257,20.6502,20.6094,20.6257,17800.0
2013-09-26 10:40:00,25.27,25.29,25.17,25.22,41900.0,20.6257,20.642,20.5441,20.5849,41900.0
2013-09-26 10:50:00,25.22,25.22,25.1,25.13,53800.0,20.5849,20.5849,20.487,20.5115,53800.0
2013-09-26 11:00:00,25.13,25.13,24.99,25.1,60900.0,20.5115,20.5115,20.3972,20.487,60900.0
2013-09-26 11:10:00,25.09,25.13,25.05,25.05,28200.0,20.4788,20.5115,20.4462,20.4462,28200.0
2013-09-26 11:20:00,25.04,25.07,25.03,25.05,60400.0,20.438,20.4625,20.4298,20.4462,60400.0
2013-09-26 11:30:00,25.05,25.06,25.01,25.04,21200.0,20.4462,20.4543,20.4135,20.438,21200.0
2013-09-26 11:40:00,25.04,25.07,25.02,25.02,54400.0,20.438,20.4625,20.4217,20.4217,54400.0
2013-09-26 11:50:00,25.02,25.05,24.99,25.02,36600.0,20.4217,20.4462,20.3972,20.4217,36600.0
2013-09-26 12:00:00,25.03,25.05,25.01,25.01,24100.0,20.4298,20.4462,20.4135,20.4135,24100.0
2013-09-26 12:10:00,25.02,25.06,25.02,25.03,16300.0,20.4217,20.4543,20.4217,20.4298,16300.0
2013-09-26 12:20:00,25.03,25.06,25.03,25.05,34900.0,20.4298,20.4543,20.4298,20.4462,34900.0
2013-09-26 12:30:00,25.05,25.08,25.04,25.05,64000.0,20.4462,20.4706,20.438,20.4462,64000.0
2013-09-26 12:40:00,25.05,25.05,25.04,25.05,16800.0,20.4462,20.4462,20.438,20.4462,16800.0
2013-09-26 12:50:00,25.04,25.05,25.01,25.04,22600.0,20.438,20.4462,20.4135,20.438,22600.0
2013-09-26 13:00:00,25.04,25.06,25.04,25.05,32400.0,20.438,20.4543,20.438,20.4462,32400.0
2013-09-26 13:10:00,25.05,25.07,25.05,25.05,31000.0,20.4462,20.4625,20.4462,20.4462,31000.0
2013-09-26 13:20:00,25.05,25.07,25.05,25.06,42600.0,20.4462,20.4625,20.4462,20.4543,42600.0
2013-09-26 13:30:00,25.07,25.07,25.0,25.0,19300.0,20.4625,20.4625,20.4053,20.4053,19300.0
2013-09-26 13:40:00,25.0,25.02,24.96,24.96,48300.0,20.4053,20.4217,20.3727,20.3727,48300.0
2013-09-26 13:50:00,24.96,25.0,24.95,25.0,46800.0,20.3727,20.4053,20.3645,20.4053,46800.0
2013-09-26 14:00:00,25.0,25.0,24.96,24.97,53300.0,20.4053,20.4053,20.3727,20.3809,53300.0
2013-09-26 14:10:00,24.97,25.01,24.95,25.01,37900.0,20.3809,20.4135,20.3645,20.4135,37900.0
2013-09-26 14:20:00,25.01,25.01,24.98,25.0,95500.0,20.4135,20.4135,20.389,20.4053,95500.0
2013-09-26 14:30:00,25.0,25.01,24.96,24.98,46500.0,20.4053,20.4135,20.3727,20.389,46500.0
2013-09-26 14:40:00,24.97,24.97,24.91,24.93,78300.0,20.3809,20.3809,20.3319,20.3482,78300.0
2013-09-26 14:50:00,24.93,24.95,24.89,24.91,74100.0,20.3482,20.3645,20.3156,20.3319,74100.0
2013-09-26 15:00:00,24.92,24.92,24.88,24.92,48000.0,20.34,20.34,20.3074,20.34,48000.0
2013-09-26 15:10:00,24.92,24.92,24.86,24.92,67400.0,20.34,20.34,20.2911,20.34,67400.0
2013-09-26 15:20:00,24.92,24.96,24.9,24.9,76500.0,20.34,20.3727,20.3237,20.3237,76500.0
2013-09-26 15:30:00,24.9,24.96,24.89,24.91,112300.0,20.3237,20.3727,20.3156,20.3319,112300.0
2013-09-26 15:40:00,24.91,24.94,24.9,24.94,122200.0,20.3319,20.3564,20.3237,20.3564,122200.0
2013-09-26 15:50:00,24.94,25.01,24.93,25.01,302400.0,20.3564,20.4135,20.3482,20.4135,302400.0
2013-09-27 09:30:00,24.86,24.88,24.76,24.85,84100.0,20.2911,20.3074,20.2095,20.2829,84100.0
2013-09-27 09:40:00,24.85,24.98,24.85,24.96,32700.0,20.2829,20.389,20.2829,20.3727,32700.0
2013-09-27 09:50:00,24.97,25.01,24.86,24.89,89800.0,20.3809,20.4135,20.2911,20.3156,89800.0
2013-09-27 10:00:00,24.89,24.98,24.83,24.95,46500.0,20.3156,20.389,20.2666,20.3645,46500.0
2013-09-27 10:10:00,24.96,25.07,24.96,24.97,29800.0,20.3727,20.4625,20.3727,20.3809,29800.0
2013-09-27 10:20:00,24.98,25.06,24.98,25.05,50900.0,20.389,20.4543,20.389,20.4462,50900.0
2013-09-27 10:30:00,25.05,25.15,25.04,25.13,38900.0,20.4462,20.5278,20.438,20.5115,38900.0
2013-09-27 10:40:00,25.14,25.14,25.04,25.04,23600.0,20.5196,20.5196,20.438,20.438,23600.0
2013-09-27 10:50:00,25.03,25.06,24.99,25.06,28100.0,20.4298,20.4543,20.3972,20.4543,28100.0
2013-09-27 11:00:00,25.06,25.09,25.01,25.02,22600.0,20.4543,20.4788,20.4135,20.4217,22600.0
2013-09-27 11:10:00,25.01,25.01,24.97,24.97,42500.0,20.4135,20.4135,20.3809,20.3809,42500.0
2013-09-27 11:20:00,24.98,25.0,24.97,24.97,23500.0,20.389,20.4053,20.3809,20.3809,23500.0
2013-09-27 11:30:00,24.98,24.98,24.91,24.92,73700.0,20.389,20.389,20.3319,20.34,73700.0
2013-09-27 11:40:00,24.92,24.94,24.9,24.9,25000.0,20.34,20.3564,20.3237,20.3237,25000.0
2013-09-27 11:50:00,24.9,24.95,24.89,24.93,68500.0,20.3237,20.3645,20.3156,20.3482,68500.0
2013-09-27 12:00:00,24.93,24.96,24.92,24.93,54900.0,20.3482,20.3727,20.34,20.3482,54900.0
2013-09-27 12:10:00,24.93,24.96,24.9,24.96,28800.0,20.3482,20.3727,20.3237,20.3727,28800.0
2013-09-27 12:20:00,24.94,24.95,24.93,24.94,16900.0,20.3564,20.3645,20.3482,20.3564,16900.0
2013-09-27 12:30:00,24.94,24.94,24.89,24.89,20100.0,20.3564,20.3564,20.3156,20.3156,20100.0
2013-09-27 12:40:00,24.88,24.88,24.78,24.78,95800.0,20.3074,20.3074,20.2258,20.2258,95800.0
2013-09-27 12:50:00,24.78,24.81,24.77,24.81,37900.0,20.2258,20.2503,20.2176,20.2503,37900.0
2013-09-27 13:00:00,24.82,24.85,24.81,24.81,13000.0,20.2584,20.2829,20.2503,20.2503,13000.0
2013-09-27 13:10:00,24.81,24.83,24.81,24.82,12000.0,20.2503,20.2666,20.2503,20.2584,12000.0
2013-09-27 13:20:00,24.82,24.82,24.78,24.79,74100.0,20.2584,20.2584,20.2258,20.2339,74100.0
2013-09-27 13:30:00,24.78,24.79,24.76,24.77,54800.0,20.2258,20.2339,20.2095,20.2176,54800.0
2013-09-27 13:40:00,24.76,24.78,24.75,24.77,36300.0,20.2095,20.2258,20.2013,20.2176,36300.0
2013-09-27 13:50:00,24.76,24.77,24.71,24.71,78100.0,20.2095,20.2176,20.1686,20.1686,78100.0
2013-09-27 14:00:00,24.71,24.73,24.65,24.65,56500.0,20.1686,20.185,20.1197,20.1197,56500.0
2013-09-27 14:10:00,24.65,24.67,24.61,24.61,77800.0,20.1197,20.136,20.087,20.087,77800.0
2013-09-27 14:20:00,24.6,24.66,24.6,24.61,132300.0,20.0789,20.1278,20.0789,20.087,132300.0
2013-09-27 14:30:00,24.61,24.63,24.55,24.57,165100.0,20.087,20.1033,20.038,20.0544,165100.0
2013-09-27 14:40:00,24.58,24.64,24.57,24.64,54400.0,20.0625,20.1115,20.0544,20.1115,54400.0
2013-09-27 14:50:00,24.64,24.69,24.64,24.68,36100.0,20.1115,20.1523,20.1115,20.1442,36100.0
2013-09-27 15:00:00,24.68,24.72,24.68,24.71,67200.0,20.1442,20.1768,20.1442,20.1686,67200.0
2013-09-27 15:10:00,24.72,24.75,24.7,24.74,104200.0,20.1768,20.2013,20.1605,20.1931,104200.0
2013-09-27 15:20:00,24.74,24.77,24.73,24.76,54000.0,20.1931,20.2176,20.185,20.2095,54000.0
2013-09-27 15:30:00,24.76,24.78,24.74,24.75,76900.0,20.2095,20.2258,20.1931,20.2013,76900.0
2013-09-27 15:40:00,24.75,24.79,24.74,24.75,81800.0,20.2013,20.2339,20.1931,20.2013,81800.0
2013-09-27 15:50:00,24.76,24.81,24.75,24.76,149200.0,20.2095,20.2503,20.2013,20.2095,149200.0
2013-09-30 09:30:00,24.47,24.48,24.26,24.43,112400.0,19.9728,19.9809,19.8013,19.9401,112400.0
2013-09-30 09:40:00,24.44,24.57,24.43,24.51,69300.0,19.9483,20.0544,19.9401,20.0054,69300.0
2013-09-30 09:50:00,24.51,24.6,24.46,24.52,51500.0,20.0054,20.0789,19.9646,20.0136,51500.0
2013-09-30 10:00:00,24.51,24.65,24.51,24.63,87200.0,20.0054,20.1197,20.0054,20.1033,87200.0
2013-09-30 10:10:00,24.62,24.72,24.6,24.71,72000.0,20.0952,20.1768,20.0789,20.1686,72000.0
2013-09-30 10:20:00,24.71,24.75,24.64,24.64,42300.0,20.1686,20.2013,20.1115,20.1115,42300.0
2013-09-30 10:30:00,24.64,24.7,24.56,24.69,42100.0,20.1115,20.1605,20.0462,20.1523,42100.0
2013-09-30 10:40:00,24.69,24.79,24.68,24.72,27100.0,20.1523,20.2339,20.1442,20.1768,27100.0
2013-09-30 10:50:00,24.73,24.82,24.68,24.79,58400.0,20.185,20.2584,20.1442,20.2339,58400.0
2013-09-30 11:00:00,24.78,24.79,24.71,24.75,35600.0,20.2258,20.2339,20.1686,20.2013,35600.0
2013-09-30 11:10:00,24.74,24.78,24.72,24.76,29100.0,20.1931,20.2258,20.1768,20.2095,29100.0
2013-09-30 11:20:00,24.77,24.84,24.74,24.82,33500.0,20.2176,20.2748,20.1931,20.2584,33500.0
2013-09-30 11:30:00,24.82,24.87,24.82,24.85,22200.0,20.2584,20.2992,20.2584,20.2829,22200.0
2013-09-30 11:40:00,24.84,24.93,24.84,24.92,25000.0,20.2748,20.3482,20.2748,20.34,25000.0
2013-09-30 11:50:00,24.91,24.98,24.89,24.98,25900.0,20.3319,20.389,20.3156,20.389,25900.0
2013-09-30 12:00:00,24.97,24.98,24.88,24.88,30500.0,20.3809,20.389,20.3074,20.3074,30500.0
2013-09-30 12:10:00,24.88,24.89,24.82,24.85,29100.0,20.3074,20.3156,20.2584,20.2829,29100.0
2013-09-30 12:20:00,24.85,24.88,24.82,24.86,29100.0,20.2829,20.3074,20.2584,20.2911,29100.0
2013-09-30 12:30:00,24.86,24.91,24.84,24.9,21300.0,20.2911,20.3319,20.2748,20.3237,21300.0
2013-09-30 12:40:00,24.9,24.94,24.88,24.88,27200.0,20.3237,20.3564,20.3074,20.3074,27200.0
2013-09-30 12:50:00,24.89,24.89,24.81,24.83,36100.0,20.3156,20.3156,20.2503,20.2666,36100.0
2013-09-30 13:00:00,24.83,24.9,24.83,24.83,39400.0,20.2666,20.3237,20.2666,20.2666,39400.0
2013-09-30 13:10:00,24.84,24.96,24.81,24.94,49900.0,20.2748,20.3727,20.2503,20.3564,49900.0
2013-09-30 13:20:00,24.93,24.96,24.91,24.96,41600.0,20.3482,20.3727,20.3319,20.3727,41600.0
2013-09-30 13:30:00,24.96,25.03,24.95,24.96,30100.0,20.3727,20.4298,20.3645,20.3727,30100.0
2013-09-30 13:40:00,24.95,25.01,24.95,24.98,16900.0,20.3645,20.4135,20.3645,20.389,16900.0
2013-09-30 13:50:00,24.98,25.0,24.88,24.91,22000.0,20.389,20.4053,20.3074,20.3319,22000.0
2013-09-30 14:00:00,24.93,25.02,24.89,25.02,42600.0,20.3482,20.4217,20.3156,20.4217,42600.0
2013-09-30 14:10:00,25.02,25.03,24.94,24.97,44700.0,20.4217,20.4298,20.3564,20.3809,44700.0
2013-09-30 14:20:00,24.96,25.0,24.93,24.99,15100.0,20.3727,20.4053,20.3482,20.3972,15100.0
2013-09-30 14:30:00,24.99,25.07,24.98,25.03,25300.0,20.3972,20.4625,20.389,20.4298,25300.0
2013-09-30 14:40:00,25.02,25.03,24.98,25.0,35000.0,20.4217,20.4298,20.389,20.4053,35000.0
2013-09-30 14:50:00,25.01,25.01,24.94,24.95,22400.0,20.4135,20.4135,20.3564,20.3645,22400.0
2013-09-30 15:00:00,24.95,24.95,24.86,24.87,64800.0,20.3645,20.3645,20.2911,20.2992,64800.0
2013-09-30 15:10:00,24.88,24.89,24.84,24.88,44100.0,20.3074,20.3156,20.2748,20.3074,44100.0
2013-09-30 15:20:00,24.88,24.9,24.86,24.89,34000.0,20.3074,20.3237,20.2911,20.3156,34000.0
2013-09-30 15:30:00,24.89,24.9,24.86,24.87,85900.0,20.3156,20.3237,20.2911,20.2992,85900.0
2013-09-30 15:40:00,24.87,24.89,24.82,24.82,101600.0,20.2992,20.3156,20.2584,20.2584,101600.0
2013-09-30 15:50:00,24.81,24.86,24.78,24.84,265900.0,20.2503,20.2911,20.2258,20.2748,265900.0
2013-10-01 09:30:00,24.93,25.35,24.85,25.22,126900.0,20.3482,20.691,20.2829,20.5849,126900.0
2013-10-01 09:40:00,25.22,25.25,25.05,25.2,55600.0,20.5849,20.6094,20.4462,20.5686,55600.0
2013-10-01 09:50:00,25.2,25.2,25.05,25.1,99700.0,20.5686,20.5686,20.4462,20.487,99700.0
2013-10-01 10:00:00,25.08,25.22,25.08,25.16,115000.0,20.4706,20.5849,20.4706,20.5359,115000.0
2013-10-01 10:10:00,25.15,25.15,24.98,25.1,64000.0,20.5278,20.5278,20.389,20.487,64000.0
2013-10-01 10:20:00,25.1,25.18,25.05,25.1,107000.0,20.487,20.5523,20.4462,20.487,107000.0
2013-10-01 10:30:00,25.11,25.22,25.11,25.16,46900.0,20.4951,20.5849,20.4951,20.5359,46900.0
2013-10-01 10:40:00,25.16,25.19,25.15,25.16,35000.0,20.5359,20.5604,20.5278,20.5359,35000.0
2013-10-01 10:50:00,25.16,25.23,25.11,25.18,40800.0,20.5359,20.5931,20.4951,20.5523,40800.0
2013-10-01 11:00:00,25.19,25.29,25.19,25.24,45400.0,20.5604,20.642,20.5604,20.6012,45400.0
2013-10-01 11:10:00,25.24,25.31,25.23,25.31,29000.0,20.6012,20.6584,20.5931,20.6584,29000.0
2013-10-01 11:20:00,25.3,25.3,25.23,25.27,22400.0,20.6502,20.6502,20.5931,20.6257,22400.0
2013-10-01 11:30:00,25.28,25.35,25.28,25.33,24900.0,20.6339,20.691,20.6339,20.6747,24900.0
2013-10-01 11:40:00,25.34,25.36,25.33,25.35,22200.0,20.6829,20.6992,20.6747,20.691,22200.0
2013-10-01 11:50:00,25.35,25.36,25.32,25.32,61700.0,20.691,20.6992,20.6665,20.6665,61700.0
2013-10-01 12:00:00,25.32,25.38,25.32,25.38,33900.0,20.6665,20.7155,20.6665,20.7155,33900.0
2013-10-01 12:10:00,25.38,25.51,25.37,25.5,95900.0,20.7155,20.8216,20.7073,20.8135,95900.0
2013-10-01 12:20:00,25.51,25.56,25.5,25.55,36200.0,20.8216,20.8624,20.8135,20.8543,36200.0
2013-10-01 12:30:00,25.55,25.58,25.54,25.56,149900.0,20.8543,20.8787,20.8461,20.8624,149900.0
2013-10-01 12:40:00,25.56,25.61,25.56,25.58,68500.0,20.8624,20.9032,20.8624,20.8787,68500.0
2013-10-01 12:50:00,25.57,25.58,25.49,25.52,59900.0,20.8706,20.8787,20.8053,20.8298,59900.0
2013-10-01 13:00:00,25.51,25.56,25.51,25.56,32800.0,20.8216,20.8624,20.8216,20.8624,32800.0
2013-10-01 13:10:00,25.56,25.57,25.48,25.51,51000.0,20.8624,20.8706,20.7971,20.8216,51000.0
2013-10-01 13:20:00,25.52,25.55,25.52,25.53,42100.0,20.8298,20.8543,20.8298,20.8379,42100.0
2013-10-01 13:30:00,25.54,25.55,25.47,25.48,67800.0,20.8461,20.8543,20.789,20.7971,67800.0
2013-10-01 13:40:00,25.47,25.48,25.43,25.44,52400.0,20.789,20.7971,20.7563,20.7645,52400.0
2013-10-01 13:50:00,25.44,25.53,25.44,25.53,59700.0,20.7645,20.8379,20.7645,20.8379,59700.0
2013-10-01 14:00:00,25.52,25.54,25.5,25.53,44200.0,20.8298,20.8461,20.8135,20.8379,44200.0
2013-10-01 14:10:00,25.52,25.53,25.5,25.51,29500.0,20.8298,20.8379,20.8135,20.8216,29500.0
2013-10-01 14:20:00,25.5,25.51,25.4,25.42,51900.0,20.8135,20.8216,20.7318,20.7482,51900.0
2013-10-01 14:30:00,25.42,25.49,25.42,25.48,36300.0,20.7482,20.8053,20.7482,20.7971,36300.0
2013-10-01 14:40:00,25.49,25.49,25.42,25.46,37800.0,20.8053,20.8053,20.7482,20.7808,37800.0
2013-10-01 14:50:00,25.46,25.53,25.45,25.53,74100.0,20.7808,20.8379,20.7726,20.8379,74100.0
2013-10-01 15:00:00,25.52,25.53,25.47,25.5,64800.0,20.8298,20.8379,20.789,20.8135,64800.0
2013-10-01 15:10:00,25.5,25.53,25.49,25.51,48900.0,20.8135,20.8379,20.8053,20.8216,48900.0
2013-10-01 15:20:00,25.51,25.52,25.47,25.5,52300.0,20.8216,20.8298,20.789,20.8135,52300.0
2013-10-01 15:30:00,25.5,25.54,25.5,25.54,86200.0,20.8135,20.8461,20.8135,20.8461,86200.0
2013-10-01 15:40:00,25.53,25.55,25.49,25.54,116500.0,20.8379,20.8543,20.8053,20.8461,116500.0
2013-10-01 15:50:00,25.53,25.58,25.49,25.56,315900.0,20.8379,20.8787,20.8053,20.8624,315900.0
2013-10-02 09:30:00,25.3,25.6,25.3,25.56,128800.0,20.6502,20.8951,20.6502,20.8624,128800.0
2013-10-02 09:40:00,25.55,25.68,25.43,25.47,186900.0,20.8543,20.9604,20.7563,20.789,186900.0
2013-10-02 09:50:00,25.49,25.62,25.41,25.42,60300.0,20.8053,20.9114,20.74,20.7482,60300.0
2013-10-02 10:00:00,25.43,25.47,25.14,25.25,171500.0,20.7563,20.789,20.5196,20.6094,171500.0
2013-10-02 10:10:00,25.24,25.3,25.23,25.26,48400.0,20.6012,20.6502,20.5931,20.6176,48400.0
2013-10-02 10:20:00,25.26,25.26,25.13,25.17,71400.0,20.6176,20.6176,20.5115,20.5441,71400.0
2013-10-02 10:30:00,25.17,25.3,25.12,25.23,58700.0,20.5441,20.6502,20.5033,20.5931,58700.0
2013-10-02 10:40:00,25.24,25.24,25.17,25.18,44000.0,20.6012,20.6012,20.5441,20.5523,44000.0
2013-10-02 10:50:00,25.18,25.25,25.17,25.22,76200.0,20.5523,20.6094,20.5441,20.5849,76200.0
2013-10-02 11:00:00,25.21,25.21,25.11,25.13,53200.0,20.5768,20.5768,20.4951,20.5115,53200.0
2013-10-02 11:10:00,25.13,25.26,25.13,25.24,33600.0,20.5115,20.6176,20.5115,20.6012,33600.0
2013-10-02 11:20:00,25.23,25.23,25.15,25.21,31300.0,20.5931,20.5931,20.5278,20.5768,31300.0
2013-10-02 11:30:00,25.22,25.26,25.16,25.16,29200.0,20.5849,20.6176,20.5359,20.5359,29200.0
2013-10-02 11:40:00,25.16,25.17,25.08,25.16,63400.0,20.5359,20.5441,20.4706,20.5359,63400.0
2013-10-02 11:50:00,25.16,25.18,25.13,25.13,24400.0,20.5359,20.5523,20.5115,20.5115,24400.0
2013-10-02 12:00:00,25.13,25.18,25.13,25.18,71000.0,20.5115,20.5523,20.5115,20.5523,71000.0
2013-10-02 12:10:00,25.18,25.2,25.16,25.18,29500.0,20.5523,20.5686,20.5359,20.5523,29500.0
2013-10-02 12:20:00,25.18,25.19,25.15,25.18,17300.0,20.5523,20.5604,20.5278,20.5523,17300.0
2013-10-02 12:30:00,25.18,25.2,25.16,25.19,27000.0,20.5523,20.5686,20.5359,20.5604,27000.0
2013-10-02 12:40:00,25.18,25.2,25.14,25.14,39700.0,20.5523,20.5686,20.5196,20.5196,39700.0
2013-10-02 12:50:00,25.15,25.16,25.12,25.13,14000.0,20.5278,20.5359,20.5033,20.5115,14000.0
2013-10-02 13:00:00,25.14,25.15,25.12,25.14,28800.0,20.5196,20.5278,20.5033,20.5196,28800.0
2013-10-02 13:10:00,25.14,25.16,25.11,25.12,76600.0,20.5196,20.5359,20.4951,20.5033,76600.0
2013-10-02 13:20:00,25.12,25.17,25.11,25.16,33900.0,20.5033,20.5441,20.4951,20.5359,33900.0
2013-10-02 13:30:00,25.17,25.19,25.15,25.17,28300.0,20.5441,20.5604,20.5278,20.5441,28300.0
2013-10-02 13:40:00,25.16,25.18,25.14,25.17,29700.0,20.5359,20.5523,20.5196,20.5441,29700.0
2013-10-02 13:50:00,25.17,25.19,25.16,25.18,23200.0,20.5441,20.5604,20.5359,20.5523,23200.0
2013-10-02 14:00:00,25.18,25.2,25.16,25.19,19000.0,20.5523,20.5686,20.5359,20.5604,19000.0
2013-10-02 14:10:00,25.2,25.2,25.12,25.15,42700.0,20.5686,20.5686,20.5033,20.5278,42700.0
2013-10-02 14:20:00,25.15,25.18,25.14,25.17,25100.0,20.5278,20.5523,20.5196,20.5441,25100.0
2013-10-02 14:30:00,25.17,25.17,25.13,25.13,28000.0,20.5441,20.5441,20.5115,20.5115,28000.0
2013-10-02 14:40:00,25.13,25.14,25.11,25.14,36000.0,20.5115,20.5196,20.4951,20.5196,36000.0
2013-10-02 14:50:00,25.15,25.19,25.13,25.16,33100.0,20.5278,20.5604,20.5115,20.5359,33100.0
2013-10-02 15:00:00,25.15,25.17,25.14,25.16,21300.0,20.5278,20.5441,20.5196,20.5359,21300.0
2013-10-02 15:10:00,25.17,25.2,25.17,25.19,30700.0,20.5441,20.5686,20.5441,20.5604,30700.0
2013-10-02 15:20:00,25.18,25.19,25.15,25.18,41100.0,20.5523,20.5604,20.5278,20.5523,41100.0
2013-10-02 15:30:00,25.18,25.21,25.18,25.18,40300.0,20.5523,20.5768,20.5523,20.5523,40300.0
2013-10-02 15:40:00,25.19,25.2,25.18,25.18,32200.0,20.5604,20.5686,20.5523,20.5523,32200.0
2013-10-02 15:50:00,25.18,25.2,25.16,25.2,172700.0,20.5523,20.5686,20.5359,20.5686,172700.0
2013-10-03 09:30:00,25.1,25.31,25.09,25.1,45200.0,20.487,20.6584,20.4788,20.487,45200.0
2013-10-03 09:40:00,25.1,25.2,25.07,25.18,52900.0,20.487,20.5686,20.4625,20.5523,52900.0
2013-10-03 09:50:00,25.18,25.18,25.07,25.12,67100.0,20.5523,20.5523,20.4625,20.5033,67100.0
2013-10-03 10:00:00,25.12,25.12,24.94,25.0,79300.0,20.5033,20.5033,20.3564,20.4053,79300.0
2013-10-03 10:10:00,25.01,25.03,24.96,24.98,30500.0,20.4135,20.4298,20.3727,20.389,30500.0
2013-10-03 10:20:00,24.99,25.0,24.85,24.94,19800.0,20.3972,20.4053,20.2829,20.3564,19800.0
2013-10-03 10:30:00,24.94,24.95,24.88,24.95,28900.0,20.3564,20.3645,20.3074,20.3645,28900.0
2013-10-03 10:40:00,24.94,24.95,24.75,24.8,56800.0,20.3564,20.3645,20.2013,20.2421,56800.0
2013-10-03 10:50:00,24.8,24.93,24.78,24.9,66000.0,20.2421,20.3482,20.2258,20.3237,66000.0
2013-10-03 11:00:00,24.9,24.96,24.86,24.96,35900.0,20.3237,20.3727,20.2911,20.3727,35900.0
2013-10-03 11:10:00,24.96,25.0,24.88,24.89,29800.0,20.3727,20.4053,20.3074,20.3156,29800.0
2013-10-03 11:20:00,24.9,25.0,24.89,24.95,42600.0,20.3237,20.4053,20.3156,20.3645,42600.0
2013-10-03 11:30:00,24.95,25.0,24.92,24.94,47900.0,20.3645,20.4053,20.34,20.3564,47900.0
2013-10-03 11:40:00,24.94,24.94,24.8,24.83,66300.0,20.3564,20.3564,20.2421,20.2666,66300.0
2013-10-03 11:50:00,24.82,24.83,24.71,24.75,39500.0,20.2584,20.2666,20.1686,20.2013,39500.0
2013-10-03 12:00:00,24.74,24.81,24.65,24.81,64000.0,20.1931,20.2503,20.1197,20.2503,64000.0
2013-10-03 12:10:00,24.8,24.83,24.75,24.76,22800.0,20.2421,20.2666,20.2013,20.2095,22800.0
2013-10-03 12:20:00,24.77,24.77,24.72,24.77,28900.0,20.2176,20.2176,20.1768,20.2176,28900.0
2013-10-03 12:30:00,24.77,24.85,24.73,24.8,78300.0,20.2176,20.2829,20.185,20.2421,78300.0
2013-10-03 12:40:00,24.8,24.85,24.73,24.83,30000.0,20.2421,20.2829,20.185,20.2666,30000.0
2013-10-03 12:50:00,24.82,24.86,24.79,24.84,15600.0,20.2584,20.2911,20.2339,20.2748,15600.0
2013-10-03 13:00:00,24.83,24.86,24.79,24.83,79600.0,20.2666,20.2911,20.2339,20.2666,79600.0
2013-10-03 13:10:00,24.84,24.84,24.79,24.79,25300.0,20.2748,20.2748,20.2339,20.2339,25300.0
2013-10-03 13:20:00,24.8,24.92,24.78,24.88,53100.0,20.2421,20.34,20.2258,20.3074,53100.0
2013-10-03 13:30:00,24.89,24.94,24.89,24.9,35900.0,20.3156,20.3564,20.3156,20.3237,35900.0
2013-10-03 13:40:00,24.89,24.93,24.88,24.91,19500.0,20.3156,20.3482,20.3074,20.3319,19500.0
2013-10-03 13:50:00,24.91,24.93,24.86,24.9,79000.0,20.3319,20.3482,20.2911,20.3237,79000.0
2013-10-03 14:00:00,24.9,24.91,24.85,24.85,19800.0,20.3237,20.3319,20.2829,20.2829,19800.0
2013-10-03 14:10:00,24.85,24.9,24.84,24.86,37700.0,20.2829,20.3237,20.2748,20.2911,37700.0
2013-10-03 14:20:00,24.87,24.88,24.78,24.88,62900.0,20.2992,20.3074,20.2258,20.3074,62900.0
2013-10-03 14:30:00,24.87,24.9,24.84,24.89,25300.0,20.2992,20.3237,20.2748,20.3156,25300.0
2013-10-03 14:40:00,24.88,24.9,24.87,24.89,23200.0,20.3074,20.3237,20.2992,20.3156,23200.0
2013-10-03 14:50:00,24.89,24.97,24.89,24.94,40000.0,20.3156,20.3809,20.3156,20.3564,40000.0
2013-10-03 15:00:00,24.93,24.98,24.9,24.94,55900.0,20.3482,20.389,20.3237,20.3564,55900.0
2013-10-03 15:10:00,24.93,24.96,24.89,24.94,37300.0,20.3482,20.3727,20.3156,20.3564,37300.0
2013-10-03 15:20:00,24.94,24.97,24.89,24.97,38100.0,20.3564,20.3809,20.3156,20.3809,38100.0
2013-10-03 15:30:00,24.98,24.98,24.93,24.97,58600.0,20.389,20.389,20.3482,20.3809,58600.0
2013-10-03 15:40:00,24.97,24.98,24.9,24.92,111500.0,20.3809,20.389,20.3237,20.34,111500.0
2013-10-03 15:50:00,24.91,24.94,24.88,24.92,104300.0,20.3319,20.3564,20.3074,20.34,104300.0
2013-10-04 09:30:00,25.04,25.07,24.94,25.05,96400.0,20.438,20.4625,20.3564,20.4462,96400.0
2013-10-04 09:40:00,25.02,25.06,24.95,25.0,51900.0,20.4217,20.4543,20.3645,20.4053,51900.0
2013-10-04 09:50:00,25.02,25.07,25.0,25.02,52200.0,20.4217,20.4625,20.4053,20.4217,52200.0
2013-10-04 10:00:00,25.01,25.14,24.99,25.14,110500.0,20.4135,20.5196,20.3972,20.5196,110500.0
2013-10-04 10:10:00,25.14,25.26,25.1,25.23,83500.0,20.5196,20.6176,20.487,20.5931,83500.0
2013-10-04 10:20:00,25.23,25.31,25.23,25.27,44900.0,20.5931,20.6584,20.5931,20.6257,44900.0
2013-10-04 10:30:00,25.27,25.41,25.27,25.34,78900.0,20.6257,20.74,20.6257,20.6829,78900.0
2013-10-04 10:40:00,25.34,25.51,25.32,25.51,93500.0,20.6829,20.8216,20.6665,20.8216,93500.0
2013-10-04 10:50:00,25.52,25.54,25.49,25.52,74500.0,20.8298,20.8461,20.8053,20.8298,74500.0
2013-10-04 11:00:00,25.51,25.63,25.51,25.51,136800.0,20.8216,20.9196,20.8216,20.8216,136800.0
2013-10-04 11:10:00,25.51,25.55,25.5,25.53,29800.0,20.8216,20.8543,20.8135,20.8379,29800.0
2013-10-04 11:20:00,25.53,25.54,25.49,25.5,43200.0,20.8379,20.8461,20.8053,20.8135,43200.0
2013-10-04 11:30:00,25.51,25.6,25.5,25.58,42500.0,20.8216,20.8951,20.8135,20.8787,42500.0
2013-10-04 11:40:00,25.58,25.6,25.57,25.59,21600.0,20.8787,20.8951,20.8706,20.8869,21600.0
2013-10-04 11:50:00,25.59,25.62,25.56,25.58,32000.0,20.8869,20.9114,20.8624,20.8787,32000.0
2013-10-04 12:00:00,25.58,25.62,25.54,25.62,31500.0,20.8787,20.9114,20.8461,20.9114,31500.0
2013-10-04 12:10:00,25.62,25.65,25.59,25.64,44900.0,20.9114,20.9359,20.8869,20.9277,44900.0
2013-10-04 12:20:00,25.65,25.68,25.64,25.68,37900.0,20.9359,20.9604,20.9277,20.9604,37900.0
2013-10-04 12:30:00,25.68,25.74,25.63,25.73,70700.0,20.9604,21.0093,20.9196,21.0012,70700.0
2013-10-04 12:40:00,25.73,25.74,25.69,25.7,27000.0,21.0012,21.0093,20.9685,20.9767,27000.0
2013-10-04 12:50:00,25.69,25.71,25.68,25.71,22900.0,20.9685,20.9849,20.9604,20.9849,22900.0
2013-10-04 13:00:00,25.7,25.72,25.67,25.71,30900.0,20.9767,20.993,20.9522,20.9849,30900.0
2013-10-04 13:10:00,25.7,25.72,25.68,25.69,31800.0,20.9767,20.993,20.9604,20.9685,31800.0
2013-10-04 13:20:00,25.69,25.69,25.67,25.69,16600.0,20.9685,20.9685,20.9522,20.9685,16600.0
2013-10-04 13:30:00,25.69,25.7,25.66,25.67,19300.0,20.9685,20.9767,20.944,20.9522,19300.0
2013-10-04 13:40:00,25.66,25.68,25.65,25.68,51500.0,20.944,20.9604,20.9359,20.9604,51500.0
2013-10-04 13:50:00,25.68,25.69,25.65,25.66,20300.0,20.9604,20.9685,20.9359,20.944,20300.0
2013-10-04 14:00:00,25.66,25.73,25.66,25.73,53000.0,20.944,21.0012,20.944,21.0012,53000.0
2013-10-04 14:10:00,25.73,25.76,25.73,25.74,57900.0,21.0012,21.0257,21.0012,21.0093,57900.0
2013-10-04 14:20:00,25.75,25.79,25.7,25.77,42500.0,21.0175,21.0502,20.9767,21.0338,42500.0
2013-10-04 14:30:00,25.77,25.8,25.75,25.79,51300.0,21.0338,21.0583,21.0175,21.0502,51300.0
2013-10-04 14:40:00,25.79,25.85,25.78,25.83,59700.0,21.0502,21.0991,21.042,21.0828,59700.0
2013-10-04 14:50:00,25.84,25.85,25.75,25.75,69200.0,21.091,21.0991,21.0175,21.0175,69200.0
2013-10-04 15:00:00,25.75,25.76,25.71,25.76,105200.0,21.0175,21.0257,20.9849,21.0257,105200.0
2013-10-04 15:10:00,25.75,25.76,25.68,25.7,38800.0,21.0175,21.0257,20.9604,20.9767,38800.0
2013-10-04 15:20:00,25.7,25.71,25.63,25.65,59500.0,20.9767,20.9849,20.9196,20.9359,59500.0
2013-10-04 15:30:00,25.64,25.74,25.64,25.71,102800.0,20.9277,21.0093,20.9277,20.9849,102800.0
2013-10-04 15:40:00,25.72,25.73,25.65,25.71,136900.0,20.993,21.0012,20.9359,20.9849,136900.0
2013-10-04 15:50:00,25.71,25.71,25.63,25.64,198000.0,20.9849,20.9849,20.9196,20.9277,198000.0
2013-10-07 09:30:00,25.38,25.5,25.12,25.31,127700.0,20.7155,20.8135,20.5033,20.6584,127700.0
2013-10-07 09:40:00,25.31,25.56,25.3,25.5,57900.0,20.6584,20.8624,20.6502,20.8135,57900.0
2013-10-07 09:50:00,25.5,25.54,25.44,25.46,48700.0,20.8135,20.8461,20.7645,20.7808,48700.0
2013-10-07 10:00:00,25.46,25.63,25.43,25.63,45200.0,20.7808,20.9196,20.7563,20.9196,45200.0
2013-10-07 10:10:00,25.61,25.63,25.53,25.57,52800.0,20.9032,20.9196,20.8379,20.8706,52800.0
2013-10-07 10:20:00,25.58,25.66,25.58,25.6,35400.0,20.8787,20.944,20.8787,20.8951,35400.0
2013-10-07 10:30:00,25.61,25.62,25.5,25.5,32100.0,20.9032,20.9114,20.8135,20.8135,32100.0
2013-10-07 10:40:00,25.51,25.54,25.5,25.53,15000.0,20.8216,20.8461,20.8135,20.8379,15000.0
2013-10-07 10:50:00,25.52,25.6,25.47,25.49,25900.0,20.8298,20.8951,20.789,20.8053,25900.0
2013-10-07 11:00:00,25.48,25.48,25.4,25.4,13800.0,20.7971,20.7971,20.7318,20.7318,13800.0
2013-10-07 11:10:00,25.4,25.49,25.39,25.39,31600.0,20.7318,20.8053,20.7237,20.7237,31600.0
2013-10-07 11:20:00,25.39,25.44,25.38,25.41,13300.0,20.7237,20.7645,20.7155,20.74,13300.0
2013-10-07 11:30:00,25.4,25.52,25.39,25.49,30100.0,20.7318,20.8298,20.7237,20.8053,30100.0
2013-10-07 11:40:00,25.48,25.53,25.45,25.52,27100.0,20.7971,20.8379,20.7726,20.8298,27100.0
2013-10-07 11:50:00,25.52,25.52,25.46,25.5,12700.0,20.8298,20.8298,20.7808,20.8135,12700.0
2013-10-07 12:00:00,25.5,25.51,25.46,25.51,11300.0,20.8135,20.8216,20.7808,20.8216,11300.0
2013-10-07 12:10:00,25.5,25.51,25.5,25.5,6000.0,20.8135,20.8216,20.8135,20.8135,6000.0
2013-10-07 12:20:00,25.5,25.5,25.41,25.41,17900.0,20.8135,20.8135,20.74,20.74,17900.0
2013-10-07 12:30:00,25.41,25.41,25.37,25.38,43300.0,20.74,20.74,20.7073,20.7155,43300.0
2013-10-07 12:40:00,25.37,25.39,25.34,25.38,21400.0,20.7073,20.7237,20.6829,20.7155,21400.0
2013-10-07 12:50:00,25.38,25.42,25.3,25.32,31600.0,20.7155,20.7482,20.6502,20.6665,31600.0
2013-10-07 13:00:00,25.32,25.37,25.32,25.37,33800.0,20.6665,20.7073,20.6665,20.7073,33800.0
2013-10-07 13:10:00,25.37,25.44,25.37,25.44,30900.0,20.7073,20.7645,20.7073,20.7645,30900.0
2013-10-07 13:20:00,25.44,25.46,25.43,25.46,33700.0,20.7645,20.7808,20.7563,20.7808,33700.0
2013-10-07 13:30:00,25.47,25.53,25.47,25.53,48000.0,20.789,20.8379,20.789,20.8379,48000.0
2013-10-07 13:40:00,25.53,25.55,25.52,25.54,27500.0,20.8379,20.8543,20.8298,20.8461,27500.0
2013-10-07 13:50:00,25.54,25.61,25.53,25.61,21600.0,20.8461,20.9032,20.8379,20.9032,21600.0
2013-10-07 14:00:00,25.6,25.6,25.51,25.52,21000.0,20.8951,20.8951,20.8216,20.8298,21000.0
2013-10-07 14:10:00,25.53,25.55,25.49,25.53,17400.0,20.8379,20.8543,20.8053,20.8379,17400.0
2013-10-07 14:20:00,25.53,25.53,25.46,25.5,27800.0,20.8379,20.8379,20.7808,20.8135,27800.0
2013-10-07 14:30:00,25.51,25.52,25.46,25.51,23500.0,20.8216,20.8298,20.7808,20.8216,23500.0
2013-10-07 14:40:00,25.5,25.51,25.46,25.47,18600.0,20.8135,20.8216,20.7808,20.789,18600.0
2013-10-07 14:50:00,25.48,25.49,25.46,25.46,27300.0,20.7971,20.8053,20.7808,20.7808,27300.0
2013-10-07 15:00:00,25.46,25.46,25.44,25.45,47300.0,20.7808,20.7808,20.7645,20.7726,47300.0
2013-10-07 15:10:00,25.45,25.46,25.41,25.42,28900.0,20.7726,20.7808,20.74,20.7482,28900.0
2013-10-07 15:20:00,25.42,25.42,25.34,25.37,58800.0,20.7482,20.7482,20.6829,20.7073,58800.0
2013-10-07 15:30:00,25.37,25.38,25.34,25.36,29300.0,20.7073,20.7155,20.6829,20.6992,29300.0
2013-10-07 15:40:00,25.35,25.39,25.31,25.31,48400.0,20.691,20.7237,20.6584,20.6584,48400.0
2013-10-07 15:50:00,25.32,25.36,25.28,25.28,156500.0,20.6665,20.6992,20.6339,20.6339,156500.0
2013-10-08 09:30:00,25.14,25.24,25.1,25.14,71500.0,20.5196,20.6012,20.487,20.5196,71500.0
2013-10-08 09:40:00,25.15,25.44,25.15,25.26,66000.0,20.5278,20.7645,20.5278,20.6176,66000.0
2013-10-08 09:50:00,25.28,25.34,25.15,25.27,46500.0,20.6339,20.6829,20.5278,20.6257,46500.0
2013-10-08 10:00:00,25.28,25.34,25.12,25.18,112700.0,20.6339,20.6829,20.5033,20.5523,112700.0
2013-10-08 10:10:00,25.18,25.33,25.17,25.3,62100.0,20.5523,20.6747,20.5441,20.6502,62100.0
2013-10-08 10:20:00,25.3,25.31,25.24,25.28,29000.0,20.6502,20.6584,20.6012,20.6339,29000.0
2013-10-08 10:30:00,25.26,25.26,25.06,25.09,59900.0,20.6176,20.6176,20.4543,20.4788,59900.0
2013-10-08 10:40:00,25.09,25.18,25.01,25.01,53500.0,20.4788,20.5523,20.4135,20.4135,53500.0
2013-10-08 10:50:00,25.01,25.03,24.95,24.95,58800.0,20.4135,20.4298,20.3645,20.3645,58800.0
2013-10-08 11:00:00,24.95,24.95,24.81,24.9,50800.0,20.3645,20.3645,20.2503,20.3237,50800.0
2013-10-08 11:10:00,24.91,25.06,24.9,25.04,60100.0,20.3319,20.4543,20.3237,20.438,60100.0
2013-10-08 11:20:00,25.03,25.06,25.01,25.04,18300.0,20.4298,20.4543,20.4135,20.438,18300.0
2013-10-08 11:30:00,25.03,25.03,24.85,24.87,45400.0,20.4298,20.4298,20.2829,20.2992,45400.0
2013-10-08 11:40:00,24.86,24.87,24.76,24.84,103400.0,20.2911,20.2992,20.2095,20.2748,103400.0
2013-10-08 11:50:00,24.84,24.92,24.84,24.88,31300.0,20.2748,20.34,20.2748,20.3074,31300.0
2013-10-08 12:00:00,24.89,24.89,24.82,24.86,24400.0,20.3156,20.3156,20.2584,20.2911,24400.0
2013-10-08 12:10:00,24.87,24.87,24.79,24.81,43900.0,20.2992,20.2992,20.2339,20.2503,43900.0
2013-10-08 12:20:00,24.8,24.8,24.7,24.78,73700.0,20.2421,20.2421,20.1605,20.2258,73700.0
2013-10-08 12:30:00,24.78,24.78,24.69,24.75,34900.0,20.2258,20.2258,20.1523,20.2013,34900.0
2013-10-08 12:40:00,24.76,24.89,24.74,24.88,25900.0,20.2095,20.3156,20.1931,20.3074,25900.0
2013-10-08 12:50:00,24.89,24.92,24.83,24.92,26300.0,20.3156,20.34,20.2666,20.34,26300.0
2013-10-08 13:00:00,24.92,24.95,24.87,24.89,25800.0,20.34,20.3645,20.2992,20.3156,25800.0
2013-10-08 13:10:00,24.9,24.95,24.87,24.87,22900.0,20.3237,20.3645,20.2992,20.2992,22900.0
2013-10-08 13:20:00,24.87,24.95,24.86,24.94,27400.0,20.2992,20.3645,20.2911,20.3564,27400.0
2013-10-08 13:30:00,24.93,24.97,24.88,24.89,22000.0,20.3482,20.3809,20.3074,20.3156,22000.0
2013-10-08 13:40:00,24.89,24.92,24.83,24.83,29600.0,20.3156,20.34,20.2666,20.2666,29600.0
2013-10-08 13:50:00,24.84,24.93,24.84,24.87,29500.0,20.2748,20.3482,20.2748,20.2992,29500.0
2013-10-08 14:00:00,24.88,24.88,24.81,24.82,39200.0,20.3074,20.3074,20.2503,20.2584,39200.0
2013-10-08 14:10:00,24.82,24.84,24.71,24.77,101500.0,20.2584,20.2748,20.1686,20.2176,101500.0
2013-10-08 14:20:00,24.76,24.91,24.76,24.9,61500.0,20.2095,20.3319,20.2095,20.3237,61500.0
2013-10-08 14:30:00,24.9,24.94,24.86,24.91,63300.0,20.3237,20.3564,20.2911,20.3319,63300.0
2013-10-08 14:40:00,24.92,24.94,24.87,24.91,31200.0,20.34,20.3564,20.2992,20.3319,31200.0
2013-10-08 14:50:00,24.91,24.95,24.88,24.94,49300.0,20.3319,20.3645,20.3074,20.3564,49300.0
2013-10-08 15:00:00,24.95,24.95,24.91,24.92,30600.0,20.3645,20.3645,20.3319,20.34,30600.0
2013-10-08 15:10:00,24.91,24.94,24.88,24.93,50900.0,20.3319,20.3564,20.3074,20.3482,50900.0
2013-10-08 15:20:00,24.94,25.04,24.94,25.03,49800.0,20.3564,20.438,20.3564,20.4298,49800.0
2013-10-08 15:30:00,25.03,25.07,24.97,24.99,51200.0,20.4298,20.4625,20.3809,20.3972,51200.0
2013-10-08 15:40:00,24.99,25.01,24.91,24.93,69300.0,20.3972,20.4135,20.3319,20.3482,69300.0
2013-10-08 15:50:00,24.92,24.95,24.86,24.88,147400.0,20.34,20.3645,20.2911,20.3074,147400.0
2013-10-09 09:30:00,24.9,24.95,24.81,24.86,98000.0,20.3237,20.3645,20.2503,20.2911,98000.0
2013-10-09 09:40:00,24.87,24.87,24.63,24.63,56100.0,20.2992,20.2992,20.1033,20.1033,56100.0
2013-10-09 09:50:00,24.63,24.68,24.54,24.68,76300.0,20.1033,20.1442,20.0299,20.1442,76300.0
2013-10-09 10:00:00,24.67,24.75,24.63,24.74,111700.0,20.136,20.2013,20.1033,20.1931,111700.0
2013-10-09 10:10:00,24.73,24.74,24.63,24.73,62500.0,20.185,20.1931,20.1033,20.185,62500.0
2013-10-09 10:20:00,24.73,24.84,24.71,24.74,65300.0,20.185,20.2748,20.1686,20.1931,65300.0
2013-10-09 10:30:00,24.75,24.82,24.68,24.71,30600.0,20.2013,20.2584,20.1442,20.1686,30600.0
2013-10-09 10:40:00,24.72,24.76,24.67,24.7,41400.0,20.1768,20.2095,20.136,20.1605,41400.0
2013-10-09 10:50:00,24.7,24.72,24.64,24.64,26500.0,20.1605,20.1768,20.1115,20.1115,26500.0
2013-10-09 11:00:00,24.64,24.68,24.6,24.6,22500.0,20.1115,20.1442,20.0789,20.0789,22500.0
2013-10-09 11:10:00,24.6,24.66,24.57,24.57,31100.0,20.0789,20.1278,20.0544,20.0544,31100.0
2013-10-09 11:20:00,24.57,24.6,24.54,24.59,75500.0,20.0544,20.0789,20.0299,20.0707,75500.0
2013-10-09 11:30:00,24.6,24.7,24.6,24.6,47700.0,20.0789,20.1605,20.0789,20.0789,47700.0
2013-10-09 11:40:00,24.59,24.65,24.54,24.65,23700.0,20.0707,20.1197,20.0299,20.1197,23700.0
2013-10-09 11:50:00,24.65,24.67,24.61,24.65,30000.0,20.1197,20.136,20.087,20.1197,30000.0
2013-10-09 12:00:00,24.65,24.65,24.58,24.62,12100.0,20.1197,20.1197,20.0625,20.0952,12100.0
2013-10-09 12:10:00,24.61,24.65,24.6,24.61,22400.0,20.087,20.1197,20.0789,20.087,22400.0
2013-10-09 12:20:00,24.6,24.63,24.6,24.61,9300.0,20.0789,20.1033,20.0789,20.087,9300.0
2013-10-09 12:30:00,24.62,24.64,24.56,24.57,34900.0,20.0952,20.1115,20.0462,20.0544,34900.0
2013-10-09 12:40:00,24.57,24.59,24.54,24.55,16200.0,20.0544,20.0707,20.0299,20.038,16200.0
2013-10-09 12:50:00,24.54,24.58,24.54,24.56,13800.0,20.0299,20.0625,20.0299,20.0462,13800.0
2013-10-09 13:00:00,24.55,24.69,24.55,24.69,26500.0,20.038,20.1523,20.038,20.1523,26500.0
2013-10-09 13:10:00,24.68,24.8,24.67,24.8,18000.0,20.1442,20.2421,20.136,20.2421,18000.0
2013-10-09 13:20:00,24.8,24.89,24.8,24.84,30500.0,20.2421,20.3156,20.2421,20.2748,30500.0
2013-10-09 13:30:00,24.84,24.89,24.78,24.78,11400.0,20.2748,20.3156,20.2258,20.2258,11400.0
2013-10-09 13:40:00,24.79,24.84,24.79,24.79,11100.0,20.2339,20.2748,20.2339,20.2339,11100.0
2013-10-09 13:50:00,24.78,24.87,24.78,24.87,18000.0,20.2258,20.2992,20.2258,20.2992,18000.0
2013-10-09 14:00:00,24.86,24.89,24.81,24.87,27000.0,20.2911,20.3156,20.2503,20.2992,27000.0
2013-10-09 14:10:00,24.87,24.87,24.8,24.83,17300.0,20.2992,20.2992,20.2421,20.2666,17300.0
2013-10-09 14:20:00,24.82,24.86,24.74,24.78,135500.0,20.2584,20.2911,20.1931,20.2258,135500.0
2013-10-09 14:30:00,24.78,24.85,24.75,24.77,36800.0,20.2258,20.2829,20.2013,20.2176,36800.0
2013-10-09 14:40:00,24.77,24.77,24.73,24.77,31700.0,20.2176,20.2176,20.185,20.2176,31700.0
2013-10-09 14:50:00,24.77,24.84,24.76,24.82,29300.0,20.2176,20.2748,20.2095,20.2584,29300.0
2013-10-09 15:00:00,24.83,24.83,24.76,24.79,24300.0,20.2666,20.2666,20.2095,20.2339,24300.0
2013-10-09 15:10:00,24.79,24.8,24.73,24.73,82200.0,20.2339,20.2421,20.185,20.185,82200.0
2013-10-09 15:20:00,24.72,24.76,24.71,24.73,38900.0,20.1768,20.2095,20.1686,20.185,38900.0
2013-10-09 15:30:00,24.73,24.79,24.7,24.73,52000.0,20.185,20.2339,20.1605,20.185,52000.0
2013-10-09 15:40:00,24.73,24.76,24.62,24.65,89800.0,20.185,20.2095,20.0952,20.1197,89800.0
2013-10-09 15:50:00,24.64,24.72,24.61,24.7,182400.0,20.1115,20.1768,20.087,20.1605,182400.0
2013-10-10 09:30:00,24.95,25.15,24.95,25.11,137000.0,20.3645,20.5278,20.3645,20.4951,137000.0
2013-10-10 09:40:00,25.11,25.18,25.02,25.08,33400.0,20.4951,20.5523,20.4217,20.4706,33400.0
2013-10-10 09:50:00,25.09,25.12,25.0,25.1,62100.0,20.4788,20.5033,20.4053,20.487,62100.0
2013-10-10 10:00:00,25.12,25.18,25.09,25.12,69000.0,20.5033,20.5523,20.4788,20.5033,69000.0
2013-10-10 10:10:00,25.12,25.15,25.08,25.13,92500.0,20.5033,20.5278,20.4706,20.5115,92500.0
2013-10-10 10:20:00,25.13,25.16,25.09,25.16,78500.0,20.5115,20.5359,20.4788,20.5359,78500.0
2013-10-10 10:30:00,25.14,25.21,25.1,25.16,92300.0,20.5196,20.5768,20.487,20.5359,92300.0
2013-10-10 10:40:00,25.17,25.23,25.15,25.15,55000.0,20.5441,20.5931,20.5278,20.5278,55000.0
2013-10-10 10:50:00,25.15,25.16,25.05,25.06,56700.0,20.5278,20.5359,20.4462,20.4543,56700.0
2013-10-10 11:00:00,25.05,25.11,25.02,25.09,54800.0,20.4462,20.4951,20.4217,20.4788,54800.0
2013-10-10 11:10:00,25.09,25.15,25.09,25.1,16900.0,20.4788,20.5278,20.4788,20.487,16900.0
2013-10-10 11:20:00,25.1,25.15,25.1,25.14,23500.0,20.487,20.5278,20.487,20.5196,23500.0
2013-10-10 11:30:00,25.16,25.21,25.11,25.18,35600.0,20.5359,20.5768,20.4951,20.5523,35600.0
2013-10-10 11:40:00,25.19,25.21,25.14,25.15,56900.0,20.5604,20.5768,20.5196,20.5278,56900.0
2013-10-10 11:50:00,25.15,25.17,25.12,25.15,23900.0,20.5278,20.5441,20.5033,20.5278,23900.0
2013-10-10 12:00:00,25.14,25.18,25.14,25.15,15300.0,20.5196,20.5523,20.5196,20.5278,15300.0
2013-10-10 12:10:00,25.14,25.18,25.13,25.18,48500.0,20.5196,20.5523,20.5115,20.5523,48500.0
2013-10-10 12:20:00,25.17,25.21,25.17,25.19,30700.0,20.5441,20.5768,20.5441,20.5604,30700.0
2013-10-10 12:30:00,25.2,25.2,25.18,25.19,33000.0,20.5686,20.5686,20.5523,20.5604,33000.0
2013-10-10 12:40:00,25.19,25.23,25.17,25.19,48200.0,20.5604,20.5931,20.5441,20.5604,48200.0
2013-10-10 12:50:00,25.2,25.23,25.19,25.21,22400.0,20.5686,20.5931,20.5604,20.5768,22400.0
2013-10-10 13:00:00,25.2,25.22,25.2,25.21,12900.0,20.5686,20.5849,20.5686,20.5768,12900.0
2013-10-10 13:10:00,25.2,25.23,25.19,25.19,15600.0,20.5686,20.5931,20.5604,20.5604,15600.0
2013-10-10 13:20:00,25.2,25.21,25.15,25.18,63000.0,20.5686,20.5768,20.5278,20.5523,63000.0
2013-10-10 13:30:00,25.18,25.2,25.15,25.17,27200.0,20.5523,20.5686,20.5278,20.5441,27200.0
2013-10-10 13:40:00,25.16,25.2,25.15,25.19,44600.0,20.5359,20.5686,20.5278,20.5604,44600.0
2013-10-10 13:50:00,25.17,25.2,25.15,25.16,30600.0,20.5441,20.5686,20.5278,20.5359,30600.0
2013-10-10 14:00:00,25.15,25.15,25.09,25.1,30800.0,20.5278,20.5278,20.4788,20.487,30800.0
2013-10-10 14:10:00,25.1,25.12,25.08,25.08,37700.0,20.487,20.5033,20.4706,20.4706,37700.0
2013-10-10 14:20:00,25.09,25.14,25.08,25.08,37000.0,20.4788,20.5196,20.4706,20.4706,37000.0
2013-10-10 14:30:00,25.09,25.13,25.08,25.09,19100.0,20.4788,20.5115,20.4706,20.4788,19100.0
2013-10-10 14:40:00,25.1,25.11,25.06,25.07,35200.0,20.487,20.4951,20.4543,20.4625,35200.0
2013-10-10 14:50:00,25.07,25.08,25.02,25.03,22600.0,20.4625,20.4706,20.4217,20.4298,22600.0
2013-10-10 15:00:00,25.04,25.07,25.03,25.06,85900.0,20.438,20.4625,20.4298,20.4543,85900.0
2013-10-10 15:10:00,25.07,25.08,25.03,25.05,67500.0,20.4625,20.4706,20.4298,20.4462,67500.0
2013-10-10 15:20:00,25.05,25.07,25.02,25.05,66000.0,20.4462,20.4625,20.4217,20.4462,66000.0
2013-10-10 15:30:00,25.05,25.07,25.03,25.04,84800.0,20.4462,20.4625,20.4298,20.438,84800.0
2013-10-10 15:40:00,25.04,25.1,25.02,25.04,108900.0,20.438,20.487,20.4217,20.438,108900.0
2013-10-10 15:50:00,25.04,25.09,25.03,25.08,212400.0,20.438,20.4788,20.4298,20.4706,212400.0
2013-10-11 09:30:00,25.0,25.05,24.89,24.91,39400.0,20.4053,20.4462,20.3156,20.3319,39400.0
2013-10-11 09:40:00,24.9,25.05,24.88,25.02,24700.0,20.3237,20.4462,20.3074,20.4217,24700.0
2013-10-11 09:50:00,25.02,25.07,24.97,25.04,25300.0,20.4217,20.4625,20.3809,20.438,25300.0
2013-10-11 10:00:00,25.03,25.04,24.97,24.98,97100.0,20.4298,20.438,20.3809,20.389,97100.0
2013-10-11 10:10:00,24.98,25.0,24.94,24.96,27900.0,20.389,20.4053,20.3564,20.3727,27900.0
2013-10-11 10:20:00,24.96,24.99,24.92,24.98,23400.0,20.3727,20.3972,20.34,20.389,23400.0
2013-10-11 10:30:00,24.98,25.02,24.93,24.94,34100.0,20.389,20.4217,20.3482,20.3564,34100.0
2013-10-11 10:40:00,24.94,24.95,24.89,24.91,21400.0,20.3564,20.3645,20.3156,20.3319,21400.0
2013-10-11 10:50:00,24.89,24.98,24.89,24.95,30800.0,20.3156,20.389,20.3156,20.3645,30800.0
2013-10-11 11:00:00,24.95,24.99,24.93,24.98,13700.0,20.3645,20.3972,20.3482,20.389,13700.0
2013-10-11 11:10:00,24.98,24.99,24.95,24.95,22200.0,20.389,20.3972,20.3645,20.3645,22200.0
2013-10-11 11:20:00,24.95,24.97,24.91,24.92,50300.0,20.3645,20.3809,20.3319,20.34,50300.0
2013-10-11 11:30:00,24.93,25.01,24.93,24.99,29900.0,20.3482,20.4135,20.3482,20.3972,29900.0
2013-10-11 11:40:00,24.98,24.99,24.96,24.97,59200.0,20.389,20.3972,20.3727,20.3809,59200.0
2013-10-11 11:50:00,24.97,25.01,24.96,24.99,43700.0,20.3809,20.4135,20.3727,20.3972,43700.0
2013-10-11 12:00:00,25.0,25.01,24.98,24.98,51300.0,20.4053,20.4135,20.389,20.389,51300.0
2013-10-11 12:10:00,24.98,25.01,24.96,25.01,69600.0,20.389,20.4135,20.3727,20.4135,69600.0
2013-10-11 12:20:00,25.01,25.02,24.99,24.99,53500.0,20.4135,20.4217,20.3972,20.3972,53500.0
2013-10-11 12:30:00,24.99,25.04,24.98,25.03,81100.0,20.3972,20.438,20.389,20.4298,81100.0
2013-10-11 12:40:00,25.04,25.06,25.03,25.04,53400.0,20.438,20.4543,20.4298,20.438,53400.0
2013-10-11 12:50:00,25.04,25.05,25.02,25.04,35700.0,20.438,20.4462,20.4217,20.438,35700.0
2013-10-11 13:00:00,25.03,25.06,25.02,25.05,36500.0,20.4298,20.4543,20.4217,20.4462,36500.0
2013-10-11 13:10:00,25.06,25.06,25.01,25.01,171600.0,20.4543,20.4543,20.4135,20.4135,171600.0
2013-10-11 13:20:00,25.01,25.02,25.0,25.01,24600.0,20.4135,20.4217,20.4053,20.4135,24600.0
2013-10-11 13:30:00,25.01,25.06,25.0,25.06,34100.0,20.4135,20.4543,20.4053,20.4543,34100.0
2013-10-11 13:40:00,25.06,25.08,25.05,25.05,20100.0,20.4543,20.4706,20.4462,20.4462,20100.0
2013-10-11 13:50:00,25.05,25.09,25.04,25.08,43600.0,20.4462,20.4788,20.438,20.4706,43600.0
2013-10-11 14:00:00,25.08,25.16,25.07,25.14,58600.0,20.4706,20.5359,20.4625,20.5196,58600.0
2013-10-11 14:10:00,25.15,25.16,25.09,25.1,58400.0,20.5278,20.5359,20.4788,20.487,58400.0
2013-10-11 14:20:00,25.1,25.1,25.08,25.1,13400.0,20.487,20.487,20.4706,20.487,13400.0
2013-10-11 14:30:00,25.1,25.1,25.06,25.06,21500.0,20.487,20.487,20.4543,20.4543,21500.0
2013-10-11 14:40:00,25.07,25.07,25.04,25.05,16400.0,20.4625,20.4625,20.438,20.4462,16400.0
2013-10-11 14:50:00,25.05,25.06,25.04,25.05,8200.0,20.4462,20.4543,20.438,20.4462,8200.0
2013-10-11 15:00:00,25.05,25.06,25.02,25.04,22700.0,20.4462,20.4543,20.4217,20.438,22700.0
2013-10-11 15:10:00,25.04,25.05,25.0,25.01,27300.0,20.438,20.4462,20.4053,20.4135,27300.0
2013-10-11 15:20:00,25.01,25.05,25.0,25.05,29800.0,20.4135,20.4462,20.4053,20.4462,29800.0
2013-10-11 15:30:00,25.05,25.06,25.01,25.02,52900.0,20.4462,20.4543,20.4135,20.4217,52900.0
2013-10-11 15:40:00,25.02,25.03,24.97,24.98,75800.0,20.4217,20.4298,20.3809,20.389,75800.0
2013-10-11 15:50:00,24.98,25.05,24.98,25.05,215200.0,20.389,20.4462,20.389,20.4462,215200.0
2013-10-14 09:30:00,24.82,25.05,24.76,24.99,29600.0,20.2584,20.4462,20.2095,20.3972,29600.0
2013-10-14 09:40:00,24.99,25.03,24.93,24.97,22000.0,20.3972,20.4298,20.3482,20.3809,22000.0
2013-10-14 09:50:00,24.97,25.08,24.97,25.02,47300.0,20.3809,20.4706,20.3809,20.4217,47300.0
2013-10-14 10:00:00,25.03,25.05,24.94,24.96,29700.0,20.4298,20.4462,20.3564,20.3727,29700.0
2013-10-14 10:10:00,24.96,24.97,24.92,24.97,32800.0,20.3727,20.3809,20.34,20.3809,32800.0
2013-10-14 10:20:00,24.97,25.0,24.96,25.0,96700.0,20.3809,20.4053,20.3727,20.4053,96700.0
2013-10-14 10:30:00,25.0,25.02,24.98,24.98,75600.0,20.4053,20.4217,20.389,20.389,75600.0
2013-10-14 10:40:00,24.98,25.04,24.96,25.0,24100.0,20.389,20.438,20.3727,20.4053,24100.0
2013-10-14 10:50:00,25.01,25.01,24.89,25.0,17700.0,20.4135,20.4135,20.3156,20.4053,17700.0
2013-10-14 11:00:00,24.99,25.01,24.97,25.01,9700.0,20.3972,20.4135,20.3809,20.4135,9700.0
2013-10-14 11:10:00,25.01,25.06,25.01,25.04,39000.0,20.4135,20.4543,20.4135,20.438,39000.0
2013-10-14 11:20:00,25.03,25.06,25.02,25.05,52600.0,20.4298,20.4543,20.4217,20.4462,52600.0
2013-10-14 11:30:00,25.05,25.08,25.04,25.08,44600.0,20.4462,20.4706,20.438,20.4706,44600.0
2013-10-14 11:40:00,25.08,25.09,25.07,25.08,34400.0,20.4706,20.4788,20.4625,20.4706,34400.0
2013-10-14 11:50:00,25.08,25.1,25.05,25.1,62700.0,20.4706,20.487,20.4462,20.487,62700.0
2013-10-14 12:00:00,25.09,25.11,25.07,25.07,17500.0,20.4788,20.4951,20.4625,20.4625,17500.0
2013-10-14 12:10:00,25.07,25.12,25.06,25.1,34300.0,20.4625,20.5033,20.4543,20.487,34300.0
2013-10-14 12:20:00,25.11,25.12,25.09,25.11,14900.0,20.4951,20.5033,20.4788,20.4951,14900.0
2013-10-14 12:30:00,25.11,25.17,25.11,25.15,24800.0,20.4951,20.5441,20.4951,20.5278,24800.0
2013-10-14 12:40:00,25.14,25.15,25.12,25.13,76000.0,20.5196,20.5278,20.5033,20.5115,76000.0
2013-10-14 12:50:00,25.13,25.15,25.13,25.14,19300.0,20.5115,20.5278,20.5115,20.5196,19300.0
2013-10-14 13:00:00,25.14,25.17,25.13,25.17,21100.0,20.5196,20.5441,20.5115,20.5441,21100.0
2013-10-14 13:10:00,25.17,25.17,25.12,25.13,46700.0,20.5441,20.5441,20.5033,20.5115,46700.0
2013-10-14 13:20:00,25.13,25.14,25.11,25.12,19100.0,20.5115,20.5196,20.4951,20.5033,19100.0
2013-10-14 13:30:00,25.13,25.13,25.11,25.12,20700.0,20.5115,20.5115,20.4951,20.5033,20700.0
2013-10-14 13:40:00,25.12,25.15,25.12,25.14,21500.0,20.5033,20.5278,20.5033,20.5196,21500.0
2013-10-14 13:50:00,25.14,25.15,25.14,25.15,36600.0,20.5196,20.5278,20.5196,20.5278,36600.0
2013-10-14 14:00:00,25.15,25.21,25.14,25.17,60500.0,20.5278,20.5768,20.5196,20.5441,60500.0
2013-10-14 14:10:00,25.17,25.2,25.14,25.2,19800.0,20.5441,20.5686,20.5196,20.5686,19800.0
2013-10-14 14:20:00,25.2,25.23,25.16,25.22,53900.0,20.5686,20.5931,20.5359,20.5849,53900.0
2013-10-14 14:30:00,25.23,25.27,25.22,25.24,40600.0,20.5931,20.6257,20.5849,20.6012,40600.0
2013-10-14 14:40:00,25.24,25.24,25.17,25.21,72300.0,20.6012,20.6012,20.5441,20.5768,72300.0
2013-10-14 14:50:00,25.21,25.21,25.14,25.18,19600.0,20.5768,20.5768,20.5196,20.5523,19600.0
2013-10-14 15:00:00,25.17,25.24,25.15,25.23,35500.0,20.5441,20.6012,20.5278,20.5931,35500.0
2013-10-14 15:10:00,25.24,25.24,25.21,25.21,37900.0,20.6012,20.6012,20.5768,20.5768,37900.0
2013-10-14 15:20:00,25.21,25.22,25.18,25.2,43800.0,20.5768,20.5849,20.5523,20.5686,43800.0
2013-10-14 15:30:00,25.2,25.21,25.17,25.18,62100.0,20.5686,20.5768,20.5441,20.5523,62100.0
2013-10-14 15:40:00,25.17,25.2,25.15,25.16,67700.0,20.5441,20.5686,20.5278,20.5359,67700.0
2013-10-14 15:50:00,25.16,25.2,25.13,25.2,115800.0,20.5359,20.5686,20.5115,20.5686,115800.0
2013-10-15 09:30:00,25.13,25.3,25.08,25.12,42900.0,20.5115,20.6502,20.4706,20.5033,42900.0
2013-10-15 09:40:00,25.13,25.17,24.98,25.09,67400.0,20.5115,20.5441,20.389,20.4788,67400.0
2013-10-15 09:50:00,25.12,25.16,25.07,25.12,47100.0,20.5033,20.5359,20.4625,20.5033,47100.0
2013-10-15 10:00:00,25.13,25.13,25.07,25.11,41100.0,20.5115,20.5115,20.4625,20.4951,41100.0
2013-10-15 10:10:00,25.11,25.19,25.07,25.07,71000.0,20.4951,20.5604,20.4625,20.4625,71000.0
2013-10-15 10:20:00,25.08,25.13,25.08,25.09,23600.0,20.4706,20.5115,20.4706,20.4788,23600.0
2013-10-15 10:30:00,25.09,25.14,25.09,25.12,31100.0,20.4788,20.5196,20.4788,20.5033,31100.0
2013-10-15 10:40:00,25.11,25.13,25.01,25.04,73500.0,20.4951,20.5115,20.4135,20.438,73500.0
2013-10-15 10:50:00,25.03,25.03,24.96,25.0,52100.0,20.4298,20.4298,20.3727,20.4053,52100.0
2013-10-15 11:00:00,24.99,25.01,24.94,24.95,48600.0,20.3972,20.4135,20.3564,20.3645,48600.0
2013-10-15 11:10:00,24.96,25.09,24.94,25.08,49200.0,20.3727,20.4788,20.3564,20.4706,49200.0
2013-10-15 11:20:00,25.09,25.15,25.08,25.09,42300.0,20.4788,20.5278,20.4706,20.4788,42300.0
2013-10-15 11:30:00,25.1,25.11,25.03,25.05,24300.0,20.487,20.4951,20.4298,20.4462,24300.0
2013-10-15 11:40:00,25.06,25.1,25.03,25.05,21200.0,20.4543,20.487,20.4298,20.4462,21200.0
2013-10-15 11:50:00,25.06,25.1,25.03,25.05,18400.0,20.4543,20.487,20.4298,20.4462,18400.0
2013-10-15 12:00:00,25.03,25.05,25.0,25.03,29900.0,20.4298,20.4462,20.4053,20.4298,29900.0
2013-10-15 12:10:00,25.02,25.03,24.94,24.95,19600.0,20.4217,20.4298,20.3564,20.3645,19600.0
2013-10-15 12:20:00,24.95,24.99,24.94,24.95,16300.0,20.3645,20.3972,20.3564,20.3645,16300.0
2013-10-15 12:30:00,24.95,25.0,24.94,24.98,15300.0,20.3645,20.4053,20.3564,20.389,15300.0
2013-10-15 12:40:00,24.98,25.01,24.97,24.97,13300.0,20.389,20.4135,20.3809,20.3809,13300.0
2013-10-15 12:50:00,24.97,24.97,24.92,24.92,30200.0,20.3809,20.3809,20.34,20.34,30200.0
2013-10-15 13:00:00,24.93,24.95,24.91,24.95,25200.0,20.3482,20.3645,20.3319,20.3645,25200.0
2013-10-15 13:10:00,24.95,24.95,24.92,24.95,27300.0,20.3645,20.3645,20.34,20.3645,27300.0
2013-10-15 13:20:00,24.94,24.98,24.93,24.93,51700.0,20.3564,20.389,20.3482,20.3482,51700.0
2013-10-15 13:30:00,24.93,24.98,24.92,24.97,35600.0,20.3482,20.389,20.34,20.3809,35600.0
2013-10-15 13:40:00,24.98,25.04,24.98,25.03,15600.0,20.389,20.438,20.389,20.4298,15600.0
2013-10-15 13:50:00,25.03,25.05,25.01,25.01,10700.0,20.4298,20.4462,20.4135,20.4135,10700.0
2013-10-15 14:00:00,25.01,25.01,24.98,24.98,54100.0,20.4135,20.4135,20.389,20.389,54100.0
2013-10-15 14:10:00,24.97,24.98,24.94,24.97,31800.0,20.3809,20.389,20.3564,20.3809,31800.0
2013-10-15 14:20:00,24.98,24.98,24.91,24.93,60900.0,20.389,20.389,20.3319,20.3482,60900.0
2013-10-15 14:30:00,24.92,24.95,24.85,24.89,58500.0,20.34,20.3645,20.2829,20.3156,58500.0
2013-10-15 14:40:00,24.88,24.9,24.81,24.85,71700.0,20.3074,20.3237,20.2503,20.2829,71700.0
2013-10-15 14:50:00,24.85,24.9,24.84,24.86,45400.0,20.2829,20.3237,20.2748,20.2911,45400.0
2013-10-15 15:00:00,24.87,24.9,24.84,24.9,61000.0,20.2992,20.3237,20.2748,20.3237,61000.0
2013-10-15 15:10:00,24.9,24.96,24.89,24.93,62400.0,20.3237,20.3727,20.3156,20.3482,62400.0
2013-10-15 15:20:00,24.93,24.96,24.91,24.92,47800.0,20.3482,20.3727,20.3319,20.34,47800.0
2013-10-15 15:30:00,24.93,24.94,24.89,24.9,72900.0,20.3482,20.3564,20.3156,20.3237,72900.0
2013-10-15 15:40:00,24.89,24.91,24.87,24.89,66900.0,20.3156,20.3319,20.2992,20.3156,66900.0
2013-10-15 15:50:00,24.88,24.89,24.84,24.85,211900.0,20.3074,20.3156,20.2748,20.2829,211900.0
2013-10-16 09:30:00,25.07,25.12,24.93,24.95,59400.0,20.4625,20.5033,20.3482,20.3645,59400.0
2013-10-16 09:40:00,24.95,25.01,24.92,24.96,38800.0,20.3645,20.4135,20.34,20.3727,38800.0
2013-10-16 09:50:00,24.97,25.14,24.94,25.12,58600.0,20.3809,20.5196,20.3564,20.5033,58600.0
2013-10-16 10:00:00,25.13,25.14,25.02,25.06,67200.0,20.5115,20.5196,20.4217,20.4543,67200.0
2013-10-16 10:10:00,25.07,25.08,25.02,25.07,46400.0,20.4625,20.4706,20.4217,20.4625,46400.0
2013-10-16 10:20:00,25.08,25.11,25.02,25.03,43300.0,20.4706,20.4951,20.4217,20.4298,43300.0
2013-10-16 10:30:00,25.03,25.05,24.99,25.02,26100.0,20.4298,20.4462,20.3972,20.4217,26100.0
2013-10-16 10:40:00,25.02,25.08,25.0,25.06,34800.0,20.4217,20.4706,20.4053,20.4543,34800.0
2013-10-16 10:50:00,25.05,25.09,25.0,25.09,33000.0,20.4462,20.4788,20.4053,20.4788,33000.0
2013-10-16 11:00:00,25.08,25.13,25.08,25.11,137000.0,20.4706,20.5115,20.4706,20.4951,137000.0
2013-10-16 11:10:00,25.1,25.13,25.09,25.1,94900.0,20.487,20.5115,20.4788,20.487,94900.0
2013-10-16 11:20:00,25.1,25.14,25.1,25.11,50500.0,20.487,20.5196,20.487,20.4951,50500.0
2013-10-16 11:30:00,25.12,25.14,25.1,25.12,23900.0,20.5033,20.5196,20.487,20.5033,23900.0
2013-10-16 11:40:00,25.12,25.13,25.1,25.12,18500.0,20.5033,20.5115,20.487,20.5033,18500.0
2013-10-16 11:50:00,25.11,25.13,25.09,25.11,92200.0,20.4951,20.5115,20.4788,20.4951,92200.0
2013-10-16 12:00:00,25.11,25.19,25.11,25.14,40500.0,20.4951,20.5604,20.4951,20.5196,40500.0
2013-10-16 12:10:00,25.15,25.22,25.15,25.21,27500.0,20.5278,20.5849,20.5278,20.5768,27500.0
2013-10-16 12:20:00,25.2,25.2,25.14,25.17,30200.0,20.5686,20.5686,20.5196,20.5441,30200.0
2013-10-16 12:30:00,25.16,25.18,25.13,25.18,20400.0,20.5359,20.5523,20.5115,20.5523,20400.0
2013-10-16 12:40:00,25.18,25.19,25.16,25.19,71700.0,20.5523,20.5604,20.5359,20.5604,71700.0
2013-10-16 12:50:00,25.2,25.24,25.18,25.2,87100.0,20.5686,20.6012,20.5523,20.5686,87100.0
2013-10-16 13:00:00,25.19,25.19,25.17,25.17,14800.0,20.5604,20.5604,20.5441,20.5441,14800.0
2013-10-16 13:10:00,25.18,25.19,25.17,25.19,13400.0,20.5523,20.5604,20.5441,20.5604,13400.0
2013-10-16 13:20:00,25.18,25.2,25.18,25.2,61100.0,20.5523,20.5686,20.5523,20.5686,61100.0
2013-10-16 13:30:00,25.19,25.2,25.19,25.2,11700.0,20.5604,20.5686,20.5604,20.5686,11700.0
2013-10-16 13:40:00,25.2,25.2,25.19,25.19,7700.0,20.5686,20.5686,20.5604,20.5604,7700.0
2013-10-16 13:50:00,25.2,25.2,25.19,25.2,26700.0,20.5686,20.5686,20.5604,20.5686,26700.0
2013-10-16 14:00:00,25.2,25.2,25.19,25.2,17000.0,20.5686,20.5686,20.5604,20.5686,17000.0
2013-10-16 14:10:00,25.19,25.2,25.19,25.2,28300.0,20.5604,20.5686,20.5604,20.5686,28300.0
2013-10-16 14:20:00,25.2,25.2,25.18,25.19,40800.0,20.5686,20.5686,20.5523,20.5604,40800.0
2013-10-16 14:30:00,25.18,25.19,25.15,25.15,29100.0,20.5523,20.5604,20.5278,20.5278,29100.0
2013-10-16 14:40:00,25.14,25.15,25.13,25.15,29800.0,20.5196,20.5278,20.5115,20.5278,29800.0
2013-10-16 14:50:00,25.15,25.16,25.15,25.16,26400.0,20.5278,20.5359,20.5278,20.5359,26400.0
2013-10-16 15:00:00,25.17,25.2,25.17,25.19,26200.0,20.5441,20.5686,20.5441,20.5604,26200.0
2013-10-16 15:10:00,25.19,25.2,25.16,25.16,34200.0,20.5604,20.5686,20.5359,20.5359,34200.0
2013-10-16 15:20:00,25.16,25.17,25.14,25.15,41200.0,20.5359,20.5441,20.5196,20.5278,41200.0
2013-10-16 15:30:00,25.15,25.15,25.11,25.13,71900.0,20.5278,20.5278,20.4951,20.5115,71900.0
2013-10-16 15:40:00,25.14,25.18,25.11,25.18,72100.0,20.5196,20.5523,20.4951,20.5523,72100.0
2013-10-16 15:50:00,25.18,25.2,25.12,25.19,214300.0,20.5523,20.5686,20.5033,20.5604,214300.0
2013-10-17 09:30:00,25.07,25.09,24.8,24.83,111800.0,20.4625,20.4788,20.2421,20.2666,111800.0
2013-10-17 09:40:00,24.85,24.93,24.8,24.81,87700.0,20.2829,20.3482,20.2421,20.2503,87700.0
2013-10-17 09:50:00,24.8,24.81,24.76,24.79,88500.0,20.2421,20.2503,20.2095,20.2339,88500.0
2013-10-17 10:00:00,24.79,24.8,24.6,24.61,264800.0,20.2339,20.2421,20.0789,20.087,264800.0
2013-10-17 10:10:00,24.62,24.65,24.59,24.65,181700.0,20.0952,20.1197,20.0707,20.1197,181700.0
2013-10-17 10:20:00,24.65,24.73,24.64,24.7,127200.0,20.1197,20.185,20.1115,20.1605,127200.0
2013-10-17 10:30:00,24.69,24.72,24.66,24.69,131600.0,20.1523,20.1768,20.1278,20.1523,131600.0
2013-10-17 10:40:00,24.7,24.71,24.67,24.69,123900.0,20.1605,20.1686,20.136,20.1523,123900.0
2013-10-17 10:50:00,24.68,24.69,24.61,24.65,102000.0,20.1442,20.1523,20.087,20.1197,102000.0
2013-10-17 11:00:00,24.64,24.7,24.64,24.68,69500.0,20.1115,20.1605,20.1115,20.1442,69500.0
2013-10-17 11:10:00,24.68,24.71,24.67,24.69,153000.0,20.1442,20.1686,20.136,20.1523,153000.0
2013-10-17 11:20:00,24.7,24.73,24.69,24.73,138200.0,20.1605,20.185,20.1523,20.185,138200.0
2013-10-17 11:30:00,24.72,24.74,24.71,24.71,114800.0,20.1768,20.1931,20.1686,20.1686,114800.0
2013-10-17 11:40:00,24.71,24.75,24.7,24.71,117600.0,20.1686,20.2013,20.1605,20.1686,117600.0
2013-10-17 11:50:00,24.71,24.73,24.69,24.7,99300.0,20.1686,20.185,20.1523,20.1605,99300.0
2013-10-17 12:00:00,24.7,24.7,24.67,24.7,67400.0,20.1605,20.1605,20.136,20.1605,67400.0
2013-10-17 12:10:00,24.7,24.7,24.67,24.7,56900.0,20.1605,20.1605,20.136,20.1605,56900.0
2013-10-17 12:20:00,24.7,24.71,24.69,24.7,68300.0,20.1605,20.1686,20.1523,20.1605,68300.0
2013-10-17 12:30:00,24.71,24.75,24.7,24.74,72000.0,20.1686,20.2013,20.1605,20.1931,72000.0
2013-10-17 12:40:00,24.74,24.75,24.71,24.72,48500.0,20.1931,20.2013,20.1686,20.1768,48500.0
2013-10-17 12:50:00,24.72,24.72,24.68,24.7,42000.0,20.1768,20.1768,20.1442,20.1605,42000.0
2013-10-17 13:00:00,24.7,24.73,24.69,24.69,49500.0,20.1605,20.185,20.1523,20.1523,49500.0
2013-10-17 13:10:00,24.69,24.7,24.68,24.7,46000.0,20.1523,20.1605,20.1442,20.1605,46000.0
2013-10-17 13:20:00,24.7,24.7,24.67,24.69,48100.0,20.1605,20.1605,20.136,20.1523,48100.0
2013-10-17 13:30:00,24.69,24.7,24.67,24.69,43000.0,20.1523,20.1605,20.136,20.1523,43000.0
2013-10-17 13:40:00,24.69,24.7,24.68,24.7,18600.0,20.1523,20.1605,20.1442,20.1605,18600.0
2013-10-17 13:50:00,24.7,24.7,24.63,24.66,57600.0,20.1605,20.1605,20.1033,20.1278,57600.0
2013-10-17 14:00:00,24.66,24.7,24.65,24.68,93800.0,20.1278,20.1605,20.1197,20.1442,93800.0
2013-10-17 14:10:00,24.69,24.69,24.63,24.64,56900.0,20.1523,20.1523,20.1033,20.1115,56900.0
2013-10-17 14:20:00,24.64,24.65,24.63,24.64,52400.0,20.1115,20.1197,20.1033,20.1115,52400.0
2013-10-17 14:30:00,24.64,24.66,24.64,24.65,54600.0,20.1115,20.1278,20.1115,20.1197,54600.0
2013-10-17 14:40:00,24.64,24.65,24.64,24.65,26400.0,20.1115,20.1197,20.1115,20.1197,26400.0
2013-10-17 14:50:00,24.64,24.65,24.62,24.63,61200.0,20.1115,20.1197,20.0952,20.1033,61200.0
2013-10-17 15:00:00,24.63,24.63,24.6,24.62,61100.0,20.1033,20.1033,20.0789,20.0952,61100.0
2013-10-17 15:10:00,24.62,24.62,24.56,24.56,156500.0,20.0952,20.0952,20.0462,20.0462,156500.0
2013-10-17 15:20:00,24.57,24.58,24.54,24.58,153300.0,20.0544,20.0625,20.0299,20.0625,153300.0
2013-10-17 15:30:00,24.58,24.59,24.54,24.59,97600.0,20.0625,20.0707,20.0299,20.0707,97600.0
2013-10-17 15:40:00,24.59,24.59,24.58,24.59,103300.0,20.0707,20.0707,20.0625,20.0707,103300.0
2013-10-17 15:50:00,24.59,24.63,24.54,24.59,372100.0,20.0707,20.1033,20.0299,20.0707,372100.0
2013-10-18 09:30:00,24.71,24.73,24.32,24.32,159500.0,20.1686,20.185,19.8503,19.8503,159500.0
2013-10-18 09:40:00,24.31,24.49,24.31,24.48,106800.0,19.8422,19.9891,19.8422,19.9809,106800.0
2013-10-18 09:50:00,24.48,24.74,24.47,24.66,161800.0,19.9809,20.1931,19.9728,20.1278,161800.0
2013-10-18 10:00:00,24.66,24.72,24.64,24.71,95900.0,20.1278,20.1768,20.1115,20.1686,95900.0
2013-10-18 10:10:00,24.72,24.75,24.69,24.73,60900.0,20.1768,20.2013,20.1523,20.185,60900.0
2013-10-18 10:20:00,24.72,24.76,24.71,24.71,48200.0,20.1768,20.2095,20.1686,20.1686,48200.0
2013-10-18 10:30:00,24.71,24.72,24.67,24.68,59100.0,20.1686,20.1768,20.136,20.1442,59100.0
2013-10-18 10:40:00,24.69,24.71,24.64,24.66,65700.0,20.1523,20.1686,20.1115,20.1278,65700.0
2013-10-18 10:50:00,24.66,24.71,24.66,24.66,64200.0,20.1278,20.1686,20.1278,20.1278,64200.0
2013-10-18 11:00:00,24.67,24.71,24.66,24.67,38300.0,20.136,20.1686,20.1278,20.136,38300.0
2013-10-18 11:10:00,24.67,24.71,24.65,24.66,49300.0,20.136,20.1686,20.1197,20.1278,49300.0
2013-10-18 11:20:00,24.66,24.72,24.66,24.66,86000.0,20.1278,20.1768,20.1278,20.1278,86000.0
2013-10-18 11:30:00,24.66,24.74,24.66,24.74,46100.0,20.1278,20.1931,20.1278,20.1931,46100.0
2013-10-18 11:40:00,24.74,24.74,24.68,24.68,30100.0,20.1931,20.1931,20.1442,20.1442,30100.0
2013-10-18 11:50:00,24.68,24.7,24.66,24.67,32800.0,20.1442,20.1605,20.1278,20.136,32800.0
2013-10-18 12:00:00,24.66,24.71,24.63,24.7,77900.0,20.1278,20.1686,20.1033,20.1605,77900.0
2013-10-18 12:10:00,24.69,24.71,24.69,24.71,26700.0,20.1523,20.1686,20.1523,20.1686,26700.0
2013-10-18 12:20:00,24.7,24.73,24.69,24.73,27100.0,20.1605,20.185,20.1523,20.185,27100.0
2013-10-18 12:30:00,24.72,24.73,24.69,24.71,29200.0,20.1768,20.185,20.1523,20.1686,29200.0
2013-10-18 12:40:00,24.71,24.73,24.7,24.72,19100.0,20.1686,20.185,20.1605,20.1768,19100.0
2013-10-18 12:50:00,24.72,24.73,24.69,24.7,26800.0,20.1768,20.185,20.1523,20.1605,26800.0
2013-10-18 13:00:00,24.69,24.72,24.67,24.72,55900.0,20.1523,20.1768,20.136,20.1768,55900.0
2013-10-18 13:10:00,24.72,24.75,24.71,24.73,25700.0,20.1768,20.2013,20.1686,20.185,25700.0
2013-10-18 13:20:00,24.73,24.73,24.67,24.67,36200.0,20.185,20.185,20.136,20.136,36200.0
2013-10-18 13:30:00,24.67,24.71,24.66,24.67,61100.0,20.136,20.1686,20.1278,20.136,61100.0
2013-10-18 13:40:00,24.67,24.74,24.66,24.72,41000.0,20.136,20.1931,20.1278,20.1768,41000.0
2013-10-18 13:50:00,24.73,24.73,24.7,24.7,31200.0,20.185,20.185,20.1605,20.1605,31200.0
2013-10-18 14:00:00,24.7,24.71,24.69,24.71,27200.0,20.1605,20.1686,20.1523,20.1686,27200.0
2013-10-18 14:10:00,24.71,24.72,24.69,24.7,43300.0,20.1686,20.1768,20.1523,20.1605,43300.0
2013-10-18 14:20:00,24.7,24.72,24.7,24.72,40300.0,20.1605,20.1768,20.1605,20.1768,40300.0
2013-10-18 14:30:00,24.72,24.76,24.7,24.76,79900.0,20.1768,20.2095,20.1605,20.2095,79900.0
2013-10-18 14:40:00,24.76,24.8,24.74,24.8,104500.0,20.2095,20.2421,20.1931,20.2421,104500.0
2013-10-18 14:50:00,24.8,24.8,24.78,24.8,60200.0,20.2421,20.2421,20.2258,20.2421,60200.0
2013-10-18 15:00:00,24.79,24.82,24.79,24.8,58700.0,20.2339,20.2584,20.2339,20.2421,58700.0
2013-10-18 15:10:00,24.81,24.86,24.8,24.86,57200.0,20.2503,20.2911,20.2421,20.2911,57200.0
2013-10-18 15:20:00,24.86,24.86,24.8,24.83,50600.0,20.2911,20.2911,20.2421,20.2666,50600.0
2013-10-18 15:30:00,24.83,24.84,24.8,24.82,68500.0,20.2666,20.2748,20.2421,20.2584,68500.0
2013-10-18 15:40:00,24.82,24.85,24.81,24.84,68500.0,20.2584,20.2829,20.2503,20.2748,68500.0
2013-10-18 15:50:00,24.84,24.94,24.83,24.92,359500.0,20.2748,20.3564,20.2666,20.34,359500.0
2013-10-21 09:30:00,25.0,25.13,24.98,25.06,47800.0,20.4053,20.5115,20.389,20.4543,47800.0
2013-10-21 09:40:00,25.07,25.11,25.01,25.11,39900.0,20.4625,20.4951,20.4135,20.4951,39900.0
2013-10-21 09:50:00,25.11,25.15,25.07,25.11,52100.0,20.4951,20.5278,20.4625,20.4951,52100.0
2013-10-21 10:00:00,25.12,25.12,25.04,25.08,67800.0,20.5033,20.5033,20.438,20.4706,67800.0
2013-10-21 10:10:00,25.08,25.25,25.07,25.25,123500.0,20.4706,20.6094,20.4625,20.6094,123500.0
2013-10-21 10:20:00,25.24,25.25,25.16,25.19,39700.0,20.6012,20.6094,20.5359,20.5604,39700.0
2013-10-21 10:30:00,25.18,25.2,25.13,25.15,47100.0,20.5523,20.5686,20.5115,20.5278,47100.0
2013-10-21 10:40:00,25.14,25.2,25.11,25.2,61900.0,20.5196,20.5686,20.4951,20.5686,61900.0
2013-10-21 10:50:00,25.2,25.21,25.14,25.18,57100.0,20.5686,20.5768,20.5196,20.5523,57100.0
2013-10-21 11:00:00,25.18,25.2,25.15,25.2,37500.0,20.5523,20.5686,20.5278,20.5686,37500.0
2013-10-21 11:10:00,25.2,25.23,25.19,25.2,28500.0,20.5686,20.5931,20.5604,20.5686,28500.0
2013-10-21 11:20:00,25.21,25.21,25.15,25.21,46000.0,20.5768,20.5768,20.5278,20.5768,46000.0
2013-10-21 11:30:00,25.21,25.21,25.18,25.19,73000.0,20.5768,20.5768,20.5523,20.5604,73000.0
2013-10-21 11:40:00,25.19,25.2,25.15,25.15,48300.0,20.5604,20.5686,20.5278,20.5278,48300.0
2013-10-21 11:50:00,25.15,25.26,25.15,25.23,117000.0,20.5278,20.6176,20.5278,20.5931,117000.0
2013-10-21 12:00:00,25.24,25.32,25.23,25.29,79100.0,20.6012,20.6665,20.5931,20.642,79100.0
2013-10-21 12:10:00,25.29,25.36,25.28,25.34,87300.0,20.642,20.6992,20.6339,20.6829,87300.0
2013-10-21 12:20:00,25.34,25.37,25.29,25.36,47600.0,20.6829,20.7073,20.642,20.6992,47600.0
2013-10-21 12:30:00,25.36,25.4,25.34,25.4,29600.0,20.6992,20.7318,20.6829,20.7318,29600.0
2013-10-21 12:40:00,25.4,25.4,25.32,25.33,59500.0,20.7318,20.7318,20.6665,20.6747,59500.0
2013-10-21 12:50:00,25.33,25.34,25.31,25.33,26200.0,20.6747,20.6829,20.6584,20.6747,26200.0
2013-10-21 13:00:00,25.33,25.39,25.31,25.38,41900.0,20.6747,20.7237,20.6584,20.7155,41900.0
2013-10-21 13:10:00,25.38,25.39,25.37,25.39,37200.0,20.7155,20.7237,20.7073,20.7237,37200.0
2013-10-21 13:20:00,25.4,25.43,25.38,25.42,30500.0,20.7318,20.7563,20.7155,20.7482,30500.0
2013-10-21 13:30:00,25.41,25.47,25.41,25.45,34600.0,20.74,20.789,20.74,20.7726,34600.0
2013-10-21 13:40:00,25.45,25.49,25.44,25.48,25900.0,20.7726,20.8053,20.7645,20.7971,25900.0
2013-10-21 13:50:00,25.48,25.49,25.46,25.49,35800.0,20.7971,20.8053,20.7808,20.8053,35800.0
2013-10-21 14:00:00,25.49,25.49,25.44,25.48,55500.0,20.8053,20.8053,20.7645,20.7971,55500.0
2013-10-21 14:10:00,25.48,25.49,25.4,25.49,61400.0,20.7971,20.8053,20.7318,20.8053,61400.0
2013-10-21 14:20:00,25.49,25.49,25.42,25.45,48600.0,20.8053,20.8053,20.7482,20.7726,48600.0
2013-10-21 14:30:00,25.45,25.49,25.44,25.49,38700.0,20.7726,20.8053,20.7645,20.8053,38700.0
2013-10-21 14:40:00,25.48,25.52,25.47,25.5,71600.0,20.7971,20.8298,20.789,20.8135,71600.0
2013-10-21 14:50:00,25.5,25.52,25.49,25.51,32500.0,20.8135,20.8298,20.8053,20.8216,32500.0
2013-10-21 15:00:00,25.51,25.57,25.49,25.55,67300.0,20.8216,20.8706,20.8053,20.8543,67300.0
2013-10-21 15:10:00,25.55,25.57,25.54,25.55,51700.0,20.8543,20.8706,20.8461,20.8543,51700.0
2013-10-21 15:20:00,25.55,25.57,25.55,25.57,47600.0,20.8543,20.8706,20.8543,20.8706,47600.0
2013-10-21 15:30:00,25.57,25.58,25.56,25.57,113300.0,20.8706,20.8787,20.8624,20.8706,113300.0
2013-10-21 15:40:00,25.56,25.59,25.54,25.57,157000.0,20.8624,20.8869,20.8461,20.8706,157000.0
2013-10-21 15:50:00,25.57,25.61,25.54,25.6,174900.0,20.8706,20.9032,20.8461,20.8951,174900.0
2013-10-22 09:30:00,25.63,25.7,25.54,25.59,41500.0,20.9196,20.9767,20.8461,20.8869,41500.0
2013-10-22 09:40:00,25.61,25.61,25.5,25.52,49600.0,20.9032,20.9032,20.8135,20.8298,49600.0
2013-10-22 09:50:00,25.5,25.5,25.35,25.39,120100.0,20.8135,20.8135,20.691,20.7237,120100.0
2013-10-22 10:00:00,25.39,25.45,25.36,25.43,34200.0,20.7237,20.7726,20.6992,20.7563,34200.0
2013-10-22 10:10:00,25.43,25.51,25.43,25.46,34100.0,20.7563,20.8216,20.7563,20.7808,34100.0
2013-10-22 10:20:00,25.46,25.48,25.39,25.43,29000.0,20.7808,20.7971,20.7237,20.7563,29000.0
2013-10-22 10:30:00,25.43,25.43,25.35,25.37,65000.0,20.7563,20.7563,20.691,20.7073,65000.0
2013-10-22 10:40:00,25.36,25.36,25.16,25.21,82300.0,20.6992,20.6992,20.5359,20.5768,82300.0
2013-10-22 10:50:00,25.2,25.21,25.09,25.2,86800.0,20.5686,20.5768,20.4788,20.5686,86800.0
2013-10-22 11:00:00,25.2,25.3,25.19,25.25,59000.0,20.5686,20.6502,20.5604,20.6094,59000.0
2013-10-22 11:10:00,25.25,25.29,25.21,25.26,58300.0,20.6094,20.642,20.5768,20.6176,58300.0
2013-10-22 11:20:00,25.26,25.27,25.19,25.25,48800.0,20.6176,20.6257,20.5604,20.6094,48800.0
2013-10-22 11:30:00,25.24,25.26,25.19,25.24,46900.0,20.6012,20.6176,20.5604,20.6012,46900.0
2013-10-22 11:40:00,25.24,25.3,25.22,25.26,67700.0,20.6012,20.6502,20.5849,20.6176,67700.0
2013-10-22 11:50:00,25.25,25.42,25.25,25.39,149000.0,20.6094,20.7482,20.6094,20.7237,149000.0
2013-10-22 12:00:00,25.41,25.42,25.35,25.39,47800.0,20.74,20.7482,20.691,20.7237,47800.0
2013-10-22 12:10:00,25.39,25.39,25.34,25.36,26600.0,20.7237,20.7237,20.6829,20.6992,26600.0
2013-10-22 12:20:00,25.36,25.39,25.34,25.36,74000.0,20.6992,20.7237,20.6829,20.6992,74000.0
2013-10-22 12:30:00,25.36,25.36,25.3,25.32,104400.0,20.6992,20.6992,20.6502,20.6665,104400.0
2013-10-22 12:40:00,25.32,25.36,25.29,25.32,60800.0,20.6665,20.6992,20.642,20.6665,60800.0
2013-10-22 12:50:00,25.32,25.38,25.31,25.34,59000.0,20.6665,20.7155,20.6584,20.6829,59000.0
2013-10-22 13:00:00,25.33,25.39,25.32,25.35,126900.0,20.6747,20.7237,20.6665,20.691,126900.0
2013-10-22 13:10:00,25.34,25.36,25.3,25.3,25800.0,20.6829,20.6992,20.6502,20.6502,25800.0
2013-10-22 13:20:00,25.3,25.34,25.29,25.31,23100.0,20.6502,20.6829,20.642,20.6584,23100.0
2013-10-22 13:30:00,25.3,25.3,25.27,25.3,26600.0,20.6502,20.6502,20.6257,20.6502,26600.0
2013-10-22 13:40:00,25.3,25.34,25.27,25.32,23100.0,20.6502,20.6829,20.6257,20.6665,23100.0
2013-10-22 13:50:00,25.33,25.33,25.3,25.3,17000.0,20.6747,20.6747,20.6502,20.6502,17000.0
2013-10-22 14:00:00,25.31,25.32,25.27,25.3,60400.0,20.6584,20.6665,20.6257,20.6502,60400.0
2013-10-22 14:10:00,25.31,25.33,25.28,25.3,71200.0,20.6584,20.6747,20.6339,20.6502,71200.0
2013-10-22 14:20:00,25.29,25.3,25.26,25.3,54700.0,20.642,20.6502,20.6176,20.6502,54700.0
2013-10-22 14:30:00,25.3,25.3,25.27,25.29,37400.0,20.6502,20.6502,20.6257,20.642,37400.0
2013-10-22 14:40:00,25.3,25.32,25.27,25.31,74200.0,20.6502,20.6665,20.6257,20.6584,74200.0
2013-10-22 14:50:00,25.3,25.32,25.26,25.26,37100.0,20.6502,20.6665,20.6176,20.6176,37100.0
2013-10-22 15:00:00,25.27,25.31,25.27,25.29,43800.0,20.6257,20.6584,20.6257,20.642,43800.0
2013-10-22 15:10:00,25.29,25.3,25.26,25.26,44600.0,20.642,20.6502,20.6176,20.6176,44600.0
2013-10-22 15:20:00,25.27,25.3,25.26,25.3,32400.0,20.6257,20.6502,20.6176,20.6502,32400.0
2013-10-22 15:30:00,25.29,25.3,25.27,25.27,58400.0,20.642,20.6502,20.6257,20.6257,58400.0
2013-10-22 15:40:00,25.28,25.3,25.25,25.26,67500.0,20.6339,20.6502,20.6094,20.6176,67500.0
2013-10-22 15:50:00,25.26,25.3,25.26,25.3,129400.0,20.6176,20.6502,20.6176,20.6502,129400.0
2013-10-23 09:30:00,24.92,24.94,24.05,24.11,426900.0,20.34,20.3564,19.6299,19.6789,426900.0
2013-10-23 09:40:00,24.11,24.12,23.67,23.82,436300.0,19.6789,19.6871,19.3198,19.4422,436300.0
2013-10-23 09:50:00,23.83,23.85,23.64,23.73,297200.0,19.4504,19.4667,19.2953,19.3688,297200.0
2013-10-23 10:00:00,23.73,23.76,23.52,23.58,305900.0,19.3688,19.3932,19.1973,19.2463,305900.0
2013-10-23 10:10:00,23.57,23.58,23.27,23.3,441300.0,19.2382,19.2463,18.9933,19.0178,441300.0
2013-10-23 10:20:00,23.3,23.5,23.29,23.5,208400.0,19.0178,19.181,19.0096,19.181,208400.0
2013-10-23 10:30:00,23.49,23.7,23.47,23.69,514300.0,19.1729,19.3443,19.1565,19.3361,514300.0
2013-10-23 10:40:00,23.69,23.76,23.64,23.67,167200.0,19.3361,19.3932,19.2953,19.3198,167200.0
2013-10-23 10:50:00,23.66,23.69,23.55,23.64,98000.0,19.3116,19.3361,19.2218,19.2953,98000.0
2013-10-23 11:00:00,23.64,23.81,23.64,23.8,150500.0,19.2953,19.4341,19.2953,19.4259,150500.0
2013-10-23 11:10:00,23.79,23.82,23.74,23.79,101600.0,19.4177,19.4422,19.3769,19.4177,101600.0
2013-10-23 11:20:00,23.8,23.88,23.76,23.79,133400.0,19.4259,19.4912,19.3932,19.4177,133400.0
2013-10-23 11:30:00,23.79,23.84,23.75,23.77,118800.0,19.4177,19.4585,19.3851,19.4014,118800.0
2013-10-23 11:40:00,23.77,23.85,23.77,23.84,232200.0,19.4014,19.4667,19.4014,19.4585,232200.0
2013-10-23 11:50:00,23.84,23.85,23.71,23.85,208700.0,19.4585,19.4667,19.3524,19.4667,208700.0
2013-10-23 12:00:00,23.84,23.88,23.78,23.8,158700.0,19.4585,19.4912,19.4096,19.4259,158700.0
2013-10-23 12:10:00,23.79,23.88,23.79,23.85,68600.0,19.4177,19.4912,19.4177,19.4667,68600.0
2013-10-23 12:20:00,23.85,23.87,23.83,23.83,72000.0,19.4667,19.483,19.4504,19.4504,72000.0
2013-10-23 12:30:00,23.84,23.92,23.83,23.89,86500.0,19.4585,19.5238,19.4504,19.4993,86500.0
2013-10-23 12:40:00,23.9,23.97,23.9,23.93,76900.0,19.5075,19.5646,19.5075,19.532,76900.0
2013-10-23 12:50:00,23.93,23.99,23.91,23.97,64500.0,19.532,19.581,19.5157,19.5646,64500.0
2013-10-23 13:00:00,23.96,23.97,23.87,23.87,82300.0,19.5565,19.5646,19.483,19.483,82300.0
2013-10-23 13:10:00,23.87,23.95,23.87,23.94,32700.0,19.483,19.5483,19.483,19.5402,32700.0
2013-10-23 13:20:00,23.94,23.95,23.87,23.9,137200.0,19.5402,19.5483,19.483,19.5075,137200.0
2013-10-23 13:30:00,23.89,23.97,23.88,23.96,183400.0,19.4993,19.5646,19.4912,19.5565,183400.0
2013-10-23 13:40:00,23.95,24.0,23.93,23.96,222700.0,19.5483,19.5891,19.532,19.5565,222700.0
2013-10-23 13:50:00,23.96,23.98,23.93,23.96,66800.0,19.5565,19.5728,19.532,19.5565,66800.0
2013-10-23 14:00:00,23.96,23.99,23.93,23.93,72000.0,19.5565,19.581,19.532,19.532,72000.0
2013-10-23 14:10:00,23.93,24.0,23.93,23.98,57500.0,19.532,19.5891,19.532,19.5728,57500.0
2013-10-23 14:20:00,23.98,23.99,23.84,23.85,172400.0,19.5728,19.581,19.4585,19.4667,172400.0
2013-10-23 14:30:00,23.85,23.88,23.84,23.88,80900.0,19.4667,19.4912,19.4585,19.4912,80900.0
2013-10-23 14:40:00,23.88,23.94,23.86,23.86,61000.0,19.4912,19.5402,19.4749,19.4749,61000.0
2013-10-23 14:50:00,23.86,23.87,23.81,23.86,144600.0,19.4749,19.483,19.4341,19.4749,144600.0
2013-10-23 15:00:00,23.85,23.86,23.81,23.84,100400.0,19.4667,19.4749,19.4341,19.4585,100400.0
2013-10-23 15:10:00,23.84,23.9,23.84,23.88,96300.0,19.4585,19.5075,19.4585,19.4912,96300.0
2013-10-23 15:20:00,23.88,23.89,23.83,23.84,87800.0,19.4912,19.4993,19.4504,19.4585,87800.0
2013-10-23 15:30:00,23.83,23.86,23.83,23.85,96400.0,19.4504,19.4749,19.4504,19.4667,96400.0
2013-10-23 15:40:00,23.84,23.88,23.79,23.79,305900.0,19.4585,19.4912,19.4177,19.4177,305900.0
2013-10-23 15:50:00,23.79,23.86,23.79,23.85,468900.0,19.4177,19.4749,19.4177,19.4667,468900.0
2013-10-24 09:30:00,23.6,23.86,23.58,23.68,241500.0,19.2626,19.4749,19.2463,19.3279,241500.0
2013-10-24 09:40:00,23.67,23.74,23.59,23.61,138700.0,19.3198,19.3769,19.2545,19.2708,138700.0
2013-10-24 09:50:00,23.62,23.63,23.56,23.61,116100.0,19.279,19.2871,19.23,19.2708,116100.0
2013-10-24 10:00:00,23.6,23.61,23.51,23.55,85100.0,19.2626,19.2708,19.1892,19.2218,85100.0
2013-10-24 10:10:00,23.55,23.61,23.53,23.54,90000.0,19.2218,19.2708,19.2055,19.2137,90000.0
2013-10-24 10:20:00,23.55,23.55,23.45,23.46,116900.0,19.2218,19.2218,19.1402,19.1484,116900.0
2013-10-24 10:30:00,23.46,23.51,23.45,23.48,95600.0,19.1484,19.1892,19.1402,19.1647,95600.0
2013-10-24 10:40:00,23.48,23.52,23.43,23.51,76700.0,19.1647,19.1973,19.1239,19.1892,76700.0
2013-10-24 10:50:00,23.5,23.53,23.48,23.52,62000.0,19.181,19.2055,19.1647,19.1973,62000.0
2013-10-24 11:00:00,23.51,23.52,23.46,23.48,150900.0,19.1892,19.1973,19.1484,19.1647,150900.0
2013-10-24 11:10:00,23.48,23.48,23.43,23.45,80700.0,19.1647,19.1647,19.1239,19.1402,80700.0
2013-10-24 11:20:00,23.45,23.46,23.43,23.45,96800.0,19.1402,19.1484,19.1239,19.1402,96800.0
2013-10-24 11:30:00,23.44,23.47,23.43,23.43,222900.0,19.1321,19.1565,19.1239,19.1239,222900.0
2013-10-24 11:40:00,23.44,23.49,23.42,23.48,167500.0,19.1321,19.1729,19.1157,19.1647,167500.0
2013-10-24 11:50:00,23.48,23.51,23.46,23.5,58500.0,19.1647,19.1892,19.1484,19.181,58500.0
2013-10-24 12:00:00,23.5,23.5,23.44,23.48,36400.0,19.181,19.181,19.1321,19.1647,36400.0
2013-10-24 12:10:00,23.49,23.49,23.43,23.44,71300.0,19.1729,19.1729,19.1239,19.1321,71300.0
2013-10-24 12:20:00,23.45,23.52,23.44,23.5,139400.0,19.1402,19.1973,19.1321,19.181,139400.0
2013-10-24 12:30:00,23.5,23.56,23.49,23.55,93000.0,19.181,19.23,19.1729,19.2218,93000.0
2013-10-24 12:40:00,23.56,23.59,23.55,23.58,28100.0,19.23,19.2545,19.2218,19.2463,28100.0
2013-10-24 12:50:00,23.59,23.66,23.58,23.65,92100.0,19.2545,19.3116,19.2463,19.3035,92100.0
2013-10-24 13:00:00,23.65,23.68,23.63,23.68,34200.0,19.3035,19.3279,19.2871,19.3279,34200.0
2013-10-24 13:10:00,23.68,23.7,23.59,23.59,65100.0,19.3279,19.3443,19.2545,19.2545,65100.0
2013-10-24 13:20:00,23.59,23.66,23.58,23.64,53400.0,19.2545,19.3116,19.2463,19.2953,53400.0
2013-10-24 13:30:00,23.65,23.65,23.59,23.6,14500.0,19.3035,19.3035,19.2545,19.2626,14500.0
2013-10-24 13:40:00,23.59,23.66,23.59,23.66,72000.0,19.2545,19.3116,19.2545,19.3116,72000.0
2013-10-24 13:50:00,23.67,23.67,23.62,23.63,25200.0,19.3198,19.3198,19.279,19.2871,25200.0
2013-10-24 14:00:00,23.63,23.63,23.58,23.58,29500.0,19.2871,19.2871,19.2463,19.2463,29500.0
2013-10-24 14:10:00,23.59,23.61,23.57,23.6,42300.0,19.2545,19.2708,19.2382,19.2626,42300.0
2013-10-24 14:20:00,23.61,23.61,23.58,23.59,42700.0,19.2708,19.2708,19.2463,19.2545,42700.0
2013-10-24 14:30:00,23.59,23.68,23.59,23.67,82200.0,19.2545,19.3279,19.2545,19.3198,82200.0
2013-10-24 14:40:00,23.67,23.68,23.64,23.66,29400.0,19.3198,19.3279,19.2953,19.3116,29400.0
2013-10-24 14:50:00,23.65,23.74,23.64,23.73,156900.0,19.3035,19.3769,19.2953,19.3688,156900.0
2013-10-24 15:00:00,23.74,23.76,23.7,23.7,107700.0,19.3769,19.3932,19.3443,19.3443,107700.0
2013-10-24 15:10:00,23.71,23.8,23.69,23.79,166800.0,19.3524,19.4259,19.3361,19.4177,166800.0
2013-10-24 15:20:00,23.8,23.8,23.75,23.76,67300.0,19.4259,19.4259,19.3851,19.3932,67300.0
2013-10-24 15:30:00,23.76,23.78,23.75,23.75,84900.0,19.3932,19.4096,19.3851,19.3851,84900.0
2013-10-24 15:40:00,23.75,23.76,23.72,23.73,250500.0,19.3851,19.3932,19.3606,19.3688,250500.0
2013-10-24 15:50:00,23.74,23.77,23.7,23.71,476800.0,19.3769,19.4014,19.3443,19.3524,476800.0
2013-10-25 09:30:00,23.85,23.97,23.76,23.92,150000.0,19.4667,19.5646,19.3932,19.5238,150000.0
2013-10-25 09:40:00,23.9,23.96,23.87,23.89,98600.0,19.5075,19.5565,19.483,19.4993,98600.0
2013-10-25 09:50:00,23.89,23.92,23.87,23.9,61600.0,19.4993,19.5238,19.483,19.5075,61600.0
2013-10-25 10:00:00,23.92,23.96,23.9,23.93,127200.0,19.5238,19.5565,19.5075,19.532,127200.0
2013-10-25 10:10:00,23.93,23.99,23.9,23.94,97500.0,19.532,19.581,19.5075,19.5402,97500.0
2013-10-25 10:20:00,23.94,23.94,23.84,23.85,88500.0,19.5402,19.5402,19.4585,19.4667,88500.0
2013-10-25 10:30:00,23.84,23.91,23.83,23.9,68800.0,19.4585,19.5157,19.4504,19.5075,68800.0
2013-10-25 10:40:00,23.9,24.0,23.9,23.98,59300.0,19.5075,19.5891,19.5075,19.5728,59300.0
2013-10-25 10:50:00,23.99,23.99,23.9,23.92,66700.0,19.581,19.581,19.5075,19.5238,66700.0
2013-10-25 11:00:00,23.92,23.93,23.87,23.89,69200.0,19.5238,19.532,19.483,19.4993,69200.0
2013-10-25 11:10:00,23.87,23.95,23.87,23.93,48900.0,19.483,19.5483,19.483,19.532,48900.0
2013-10-25 11:20:00,23.93,23.94,23.89,23.92,38200.0,19.532,19.5402,19.4993,19.5238,38200.0
2013-10-25 11:30:00,23.92,23.94,23.86,23.88,55000.0,19.5238,19.5402,19.4749,19.4912,55000.0
2013-10-25 11:40:00,23.88,23.88,23.8,23.81,40000.0,19.4912,19.4912,19.4259,19.4341,40000.0
2013-10-25 11:50:00,23.8,23.82,23.78,23.82,36900.0,19.4259,19.4422,19.4096,19.4422,36900.0
2013-10-25 12:00:00,23.82,23.87,23.8,23.87,15500.0,19.4422,19.483,19.4259,19.483,15500.0
2013-10-25 12:10:00,23.87,23.87,23.83,23.87,18500.0,19.483,19.483,19.4504,19.483,18500.0
2013-10-25 12:20:00,23.88,23.92,23.87,23.92,32800.0,19.4912,19.5238,19.483,19.5238,32800.0
2013-10-25 12:30:00,23.92,23.94,23.92,23.93,30900.0,19.5238,19.5402,19.5238,19.532,30900.0
2013-10-25 12:40:00,23.94,23.98,23.93,23.95,44000.0,19.5402,19.5728,19.532,19.5483,44000.0
2013-10-25 12:50:00,23.96,23.96,23.94,23.94,22100.0,19.5565,19.5565,19.5402,19.5402,22100.0
2013-10-25 13:00:00,23.94,23.95,23.91,23.91,21900.0,19.5402,19.5483,19.5157,19.5157,21900.0
2013-10-25 13:10:00,23.92,23.92,23.89,23.89,21300.0,19.5238,19.5238,19.4993,19.4993,21300.0
2013-10-25 13:20:00,23.89,23.89,23.83,23.83,21100.0,19.4993,19.4993,19.4504,19.4504,21100.0
2013-10-25 13:30:00,23.83,23.84,23.81,23.84,31100.0,19.4504,19.4585,19.4341,19.4585,31100.0
2013-10-25 13:40:00,23.83,23.84,23.79,23.79,25500.0,19.4504,19.4585,19.4177,19.4177,25500.0
2013-10-25 13:50:00,23.79,23.81,23.79,23.8,30700.0,19.4177,19.4341,19.4177,19.4259,30700.0
2013-10-25 14:00:00,23.8,23.87,23.8,23.86,98900.0,19.4259,19.483,19.4259,19.4749,98900.0
2013-10-25 14:10:00,23.85,23.85,23.83,23.84,22000.0,19.4667,19.4667,19.4504,19.4585,22000.0
2013-10-25 14:20:00,23.84,23.85,23.82,23.82,16600.0,19.4585,19.4667,19.4422,19.4422,16600.0
2013-10-25 14:30:00,23.82,23.82,23.8,23.82,40000.0,19.4422,19.4422,19.4259,19.4422,40000.0
2013-10-25 14:40:00,23.82,23.85,23.81,23.83,31100.0,19.4422,19.4667,19.4341,19.4504,31100.0
2013-10-25 14:50:00,23.83,23.83,23.8,23.8,33600.0,19.4504,19.4504,19.4259,19.4259,33600.0
2013-10-25 15:00:00,23.8,23.81,23.79,23.8,66600.0,19.4259,19.4341,19.4177,19.4259,66600.0
2013-10-25 15:10:00,23.79,23.8,23.77,23.79,63700.0,19.4177,19.4259,19.4014,19.4177,63700.0
2013-10-25 15:20:00,23.79,23.79,23.74,23.75,52300.0,19.4177,19.4177,19.3769,19.3851,52300.0
2013-10-25 15:30:00,23.75,23.78,23.74,23.78,43000.0,19.3851,19.4096,19.3769,19.4096,43000.0
2013-10-25 15:40:00,23.78,23.81,23.77,23.77,118400.0,19.4096,19.4341,19.4014,19.4014,118400.0
2013-10-25 15:50:00,23.78,23.86,23.77,23.86,206900.0,19.4096,19.4749,19.4014,19.4749,206900.0
2013-10-28 09:30:00,24.07,24.16,24.02,24.12,129100.0,19.6463,19.7197,19.6055,19.6871,129100.0
2013-10-28 09:40:00,24.1,24.16,24.03,24.13,136800.0,19.6708,19.7197,19.6136,19.6952,136800.0
2013-10-28 09:50:00,24.14,24.19,24.08,24.14,98700.0,19.7034,19.7442,19.6544,19.7034,98700.0
2013-10-28 10:00:00,24.14,24.29,24.12,24.29,121000.0,19.7034,19.8258,19.6871,19.8258,121000.0
2013-10-28 10:10:00,24.28,24.32,24.22,24.23,47900.0,19.8177,19.8503,19.7687,19.7769,47900.0
2013-10-28 10:20:00,24.22,24.31,24.21,24.26,48300.0,19.7687,19.8422,19.7605,19.8013,48300.0
2013-10-28 10:30:00,24.26,24.27,24.21,24.23,68600.0,19.8013,19.8095,19.7605,19.7769,68600.0
2013-10-28 10:40:00,24.22,24.22,24.12,24.17,60500.0,19.7687,19.7687,19.6871,19.7279,60500.0
2013-10-28 10:50:00,24.16,24.19,24.06,24.1,80400.0,19.7197,19.7442,19.6381,19.6708,80400.0
2013-10-28 11:00:00,24.09,24.18,24.09,24.14,36300.0,19.6626,19.736,19.6626,19.7034,36300.0
2013-10-28 11:10:00,24.14,24.23,24.14,24.22,95000.0,19.7034,19.7769,19.7034,19.7687,95000.0
2013-10-28 11:20:00,24.23,24.29,24.23,24.28,68500.0,19.7769,19.8258,19.7769,19.8177,68500.0
2013-10-28 11:30:00,24.29,24.29,24.24,24.26,42000.0,19.8258,19.8258,19.785,19.8013,42000.0
2013-10-28 11:40:00,24.25,24.26,24.22,24.25,52300.0,19.7932,19.8013,19.7687,19.7932,52300.0
2013-10-28 11:50:00,24.26,24.3,24.23,24.28,70200.0,19.8013,19.834,19.7769,19.8177,70200.0
2013-10-28 12:00:00,24.29,24.36,24.29,24.31,76500.0,19.8258,19.883,19.8258,19.8422,76500.0
2013-10-28 12:10:00,24.32,24.34,24.32,24.34,22500.0,19.8503,19.8666,19.8503,19.8666,22500.0
2013-10-28 12:20:00,24.34,24.34,24.27,24.33,53000.0,19.8666,19.8666,19.8095,19.8585,53000.0
2013-10-28 12:30:00,24.32,24.32,24.26,24.29,32100.0,19.8503,19.8503,19.8013,19.8258,32100.0
2013-10-28 12:40:00,24.3,24.37,24.29,24.37,38000.0,19.834,19.8911,19.8258,19.8911,38000.0
2013-10-28 12:50:00,24.36,24.37,24.31,24.33,32300.0,19.883,19.8911,19.8422,19.8585,32300.0
2013-10-28 13:00:00,24.34,24.38,24.33,24.35,27100.0,19.8666,19.8993,19.8585,19.8748,27100.0
2013-10-28 13:10:00,24.35,24.36,24.33,24.36,29700.0,19.8748,19.883,19.8585,19.883,29700.0
2013-10-28 13:20:00,24.36,24.37,24.32,24.35,44700.0,19.883,19.8911,19.8503,19.8748,44700.0
2013-10-28 13:30:00,24.36,24.36,24.29,24.29,17900.0,19.883,19.883,19.8258,19.8258,17900.0
2013-10-28 13:40:00,24.3,24.35,24.3,24.32,56900.0,19.834,19.8748,19.834,19.8503,56900.0
2013-10-28 13:50:00,24.31,24.33,24.31,24.32,24400.0,19.8422,19.8585,19.8422,19.8503,24400.0
2013-10-28 14:00:00,24.31,24.35,24.29,24.34,43800.0,19.8422,19.8748,19.8258,19.8666,43800.0
2013-10-28 14:10:00,24.34,24.36,24.31,24.34,36300.0,19.8666,19.883,19.8422,19.8666,36300.0
2013-10-28 14:20:00,24.34,24.37,24.32,24.34,47900.0,19.8666,19.8911,19.8503,19.8666,47900.0
2013-10-28 14:30:00,24.34,24.35,24.32,24.34,58400.0,19.8666,19.8748,19.8503,19.8666,58400.0
2013-10-28 14:40:00,24.34,24.35,24.32,24.32,67600.0,19.8666,19.8748,19.8503,19.8503,67600.0
2013-10-28 14:50:00,24.32,24.34,24.31,24.32,51100.0,19.8503,19.8666,19.8422,19.8503,51100.0
2013-10-28 15:00:00,24.31,24.32,24.26,24.27,63000.0,19.8422,19.8503,19.8013,19.8095,63000.0
2013-10-28 15:10:00,24.27,24.32,24.26,24.32,157300.0,19.8095,19.8503,19.8013,19.8503,157300.0
2013-10-28 15:20:00,24.31,24.32,24.28,24.28,61000.0,19.8422,19.8503,19.8177,19.8177,61000.0
2013-10-28 15:30:00,24.28,24.3,24.28,24.29,67100.0,19.8177,19.834,19.8177,19.8258,67100.0
2013-10-28 15:40:00,24.3,24.3,24.21,24.21,242800.0,19.834,19.834,19.7605,19.7605,242800.0
2013-10-28 15:50:00,24.22,24.29,24.19,24.24,510000.0,19.7687,19.8258,19.7442,19.785,510000.0
2013-10-29 09:30:00,24.4,24.64,24.38,24.52,113900.0,19.9156,20.1115,19.8993,20.0136,113900.0
2013-10-29 09:40:00,24.53,24.53,24.42,24.45,111300.0,20.0217,20.0217,19.9319,19.9564,111300.0
2013-10-29 09:50:00,24.45,24.46,24.36,24.41,104700.0,19.9564,19.9646,19.883,19.9238,104700.0
2013-10-29 10:00:00,24.41,24.51,24.38,24.51,141000.0,19.9238,20.0054,19.8993,20.0054,141000.0
2013-10-29 10:10:00,24.5,24.6,24.48,24.6,88200.0,19.9972,20.0789,19.9809,20.0789,88200.0
2013-10-29 10:20:00,24.61,24.63,24.54,24.59,77700.0,20.087,20.1033,20.0299,20.0707,77700.0
2013-10-29 10:30:00,24.59,24.64,24.57,24.58,52900.0,20.0707,20.1115,20.0544,20.0625,52900.0
2013-10-29 10:40:00,24.57,24.57,24.5,24.56,39600.0,20.0544,20.0544,19.9972,20.0462,39600.0
2013-10-29 10:50:00,24.56,24.56,24.44,24.46,38400.0,20.0462,20.0462,19.9483,19.9646,38400.0
2013-10-29 11:00:00,24.45,24.53,24.45,24.53,36200.0,19.9564,20.0217,19.9564,20.0217,36200.0
2013-10-29 11:10:00,24.53,24.57,24.52,24.54,32600.0,20.0217,20.0544,20.0136,20.0299,32600.0
2013-10-29 11:20:00,24.54,24.54,24.48,24.5,34400.0,20.0299,20.0299,19.9809,19.9972,34400.0
2013-10-29 11:30:00,24.49,24.49,24.37,24.39,35100.0,19.9891,19.9891,19.8911,19.9075,35100.0
2013-10-29 11:40:00,24.39,24.44,24.39,24.43,25300.0,19.9075,19.9483,19.9075,19.9401,25300.0
2013-10-29 11:50:00,24.43,24.46,24.41,24.41,20800.0,19.9401,19.9646,19.9238,19.9238,20800.0
2013-10-29 12:00:00,24.42,24.47,24.42,24.45,20700.0,19.9319,19.9728,19.9319,19.9564,20700.0
2013-10-29 12:10:00,24.44,24.44,24.42,24.44,20400.0,19.9483,19.9483,19.9319,19.9483,20400.0
2013-10-29 12:20:00,24.44,24.48,24.44,24.47,20000.0,19.9483,19.9809,19.9483,19.9728,20000.0
2013-10-29 12:30:00,24.48,24.5,24.47,24.48,15200.0,19.9809,19.9972,19.9728,19.9809,15200.0
2013-10-29 12:40:00,24.47,24.48,24.45,24.48,13100.0,19.9728,19.9809,19.9564,19.9809,13100.0
2013-10-29 12:50:00,24.48,24.53,24.48,24.51,25700.0,19.9809,20.0217,19.9809,20.0054,25700.0
2013-10-29 13:00:00,24.5,24.52,24.49,24.49,22300.0,19.9972,20.0136,19.9891,19.9891,22300.0
2013-10-29 13:10:00,24.48,24.5,24.46,24.47,25900.0,19.9809,19.9972,19.9646,19.9728,25900.0
2013-10-29 13:20:00,24.47,24.47,24.41,24.43,19600.0,19.9728,19.9728,19.9238,19.9401,19600.0
2013-10-29 13:30:00,24.43,24.45,24.41,24.43,55900.0,19.9401,19.9564,19.9238,19.9401,55900.0
2013-10-29 13:40:00,24.43,24.5,24.41,24.5,89600.0,19.9401,19.9972,19.9238,19.9972,89600.0
2013-10-29 13:50:00,24.51,24.51,24.47,24.47,19700.0,20.0054,20.0054,19.9728,19.9728,19700.0
2013-10-29 14:00:00,24.47,24.53,24.47,24.53,21300.0,19.9728,20.0217,19.9728,20.0217,21300.0
2013-10-29 14:10:00,24.52,24.53,24.48,24.48,33700.0,20.0136,20.0217,19.9809,19.9809,33700.0
2013-10-29 14:20:00,24.48,24.51,24.48,24.48,28500.0,19.9809,20.0054,19.9809,19.9809,28500.0
2013-10-29 14:30:00,24.48,24.51,24.46,24.46,42800.0,19.9809,20.0054,19.9646,19.9646,42800.0
2013-10-29 14:40:00,24.46,24.49,24.46,24.48,54500.0,19.9646,19.9891,19.9646,19.9809,54500.0
2013-10-29 14:50:00,24.48,24.49,24.47,24.49,49900.0,19.9809,19.9891,19.9728,19.9891,49900.0
2013-10-29 15:00:00,24.49,24.49,24.47,24.48,78200.0,19.9891,19.9891,19.9728,19.9809,78200.0
2013-10-29 15:10:00,24.48,24.55,24.47,24.55,157100.0,19.9809,20.038,19.9728,20.038,157100.0
2013-10-29 15:20:00,24.55,24.55,24.52,24.53,71900.0,20.038,20.038,20.0136,20.0217,71900.0
2013-10-29 15:30:00,24.54,24.61,24.53,24.59,144100.0,20.0299,20.087,20.0217,20.0707,144100.0
2013-10-29 15:40:00,24.6,24.6,24.56,24.56,66700.0,20.0789,20.0789,20.0462,20.0462,66700.0
2013-10-29 15:50:00,24.56,24.61,24.54,24.6,186300.0,20.0462,20.087,20.0299,20.0789,186300.0
2013-10-30 09:30:00,24.62,24.74,24.55,24.59,88800.0,20.0952,20.1931,20.038,20.0707,88800.0
2013-10-30 09:40:00,24.55,24.64,24.5,24.52,97900.0,20.038,20.1115,19.9972,20.0136,97900.0
2013-10-30 09:50:00,24.53,24.59,24.5,24.57,76300.0,20.0217,20.0707,19.9972,20.0544,76300.0
2013-10-30 10:00:00,24.57,24.58,24.43,24.43,149600.0,20.0544,20.0625,19.9401,19.9401,149600.0
2013-10-30 10:10:00,24.44,24.48,24.39,24.41,87200.0,19.9483,19.9809,19.9075,19.9238,87200.0
2013-10-30 10:20:00,24.41,24.48,24.4,24.43,101000.0,19.9238,19.9809,19.9156,19.9401,101000.0
2013-10-30 10:30:00,24.43,24.49,24.4,24.4,95900.0,19.9401,19.9891,19.9156,19.9156,95900.0
2013-10-30 10:40:00,24.42,24.44,24.38,24.38,68400.0,19.9319,19.9483,19.8993,19.8993,68400.0
2013-10-30 10:50:00,24.37,24.42,24.27,24.31,76900.0,19.8911,19.9319,19.8095,19.8422,76900.0
2013-10-30 11:00:00,24.32,24.39,24.32,24.37,68100.0,19.8503,19.9075,19.8503,19.8911,68100.0
2013-10-30 11:10:00,24.38,24.46,24.38,24.41,89000.0,19.8993,19.9646,19.8993,19.9238,89000.0
2013-10-30 11:20:00,24.4,24.45,24.31,24.31,157200.0,19.9156,19.9564,19.8422,19.8422,157200.0
2013-10-30 11:30:00,24.32,24.34,24.3,24.32,86400.0,19.8503,19.8666,19.834,19.8503,86400.0
2013-10-30 11:40:00,24.32,24.38,24.3,24.37,122700.0,19.8503,19.8993,19.834,19.8911,122700.0
2013-10-30 11:50:00,24.38,24.44,24.35,24.43,42100.0,19.8993,19.9483,19.8748,19.9401,42100.0
2013-10-30 12:00:00,24.43,24.44,24.39,24.42,64700.0,19.9401,19.9483,19.9075,19.9319,64700.0
2013-10-30 12:10:00,24.43,24.46,24.4,24.4,77600.0,19.9401,19.9646,19.9156,19.9156,77600.0
2013-10-30 12:20:00,24.4,24.43,24.39,24.4,46300.0,19.9156,19.9401,19.9075,19.9156,46300.0
2013-10-30 12:30:00,24.41,24.45,24.35,24.35,68900.0,19.9238,19.9564,19.8748,19.8748,68900.0
2013-10-30 12:40:00,24.34,24.38,24.27,24.27,102800.0,19.8666,19.8993,19.8095,19.8095,102800.0
2013-10-30 12:50:00,24.27,24.34,24.27,24.32,37900.0,19.8095,19.8666,19.8095,19.8503,37900.0
2013-10-30 13:00:00,24.34,24.39,24.33,24.37,65700.0,19.8666,19.9075,19.8585,19.8911,65700.0
2013-10-30 13:10:00,24.37,24.41,24.35,24.38,51900.0,19.8911,19.9238,19.8748,19.8993,51900.0
2013-10-30 13:20:00,24.38,24.38,24.31,24.34,23500.0,19.8993,19.8993,19.8422,19.8666,23500.0
2013-10-30 13:30:00,24.34,24.41,24.33,24.4,59000.0,19.8666,19.9238,19.8585,19.9156,59000.0
2013-10-30 13:40:00,24.4,24.4,24.35,24.38,39500.0,19.9156,19.9156,19.8748,19.8993,39500.0
2013-10-30 13:50:00,24.38,24.44,24.38,24.39,92500.0,19.8993,19.9483,19.8993,19.9075,92500.0
2013-10-30 14:00:00,24.39,24.43,24.35,24.39,56100.0,19.9075,19.9401,19.8748,19.9075,56100.0
2013-10-30 14:10:00,24.4,24.44,24.39,24.4,116300.0,19.9156,19.9483,19.9075,19.9156,116300.0
2013-10-30 14:20:00,24.38,24.39,24.27,24.32,107600.0,19.8993,19.9075,19.8095,19.8503,107600.0
2013-10-30 14:30:00,24.32,24.38,24.28,24.3,75600.0,19.8503,19.8993,19.8177,19.834,75600.0
2013-10-30 14:40:00,24.3,24.35,24.29,24.3,83700.0,19.834,19.8748,19.8258,19.834,83700.0
2013-10-30 14:50:00,24.3,24.33,24.29,24.3,50800.0,19.834,19.8585,19.8258,19.834,50800.0
2013-10-30 15:00:00,24.29,24.38,24.29,24.3,88000.0,19.8258,19.8993,19.8258,19.834,88000.0
2013-10-30 15:10:00,24.3,24.35,24.27,24.35,68200.0,19.834,19.8748,19.8095,19.8748,68200.0
2013-10-30 15:20:00,24.35,24.41,24.34,24.39,119300.0,19.8748,19.9238,19.8666,19.9075,119300.0
2013-10-30 15:30:00,24.39,24.4,24.36,24.39,108700.0,19.9075,19.9156,19.883,19.9075,108700.0
2013-10-30 15:40:00,24.39,24.48,24.38,24.42,212900.0,19.9075,19.9809,19.8993,19.9319,212900.0
2013-10-30 15:50:00,24.41,24.52,24.4,24.49,397800.0,19.9238,20.0136,19.9156,19.9891,397800.0
2013-10-31 09:30:00,26.15,26.3,25.83,26.0,756700.0,21.344,21.4664,21.0828,21.2216,756700.0
2013-10-31 09:40:00,26.02,26.05,25.7,25.72,373600.0,21.2379,21.2624,20.9767,20.993,373600.0
2013-10-31 09:50:00,25.71,25.94,25.67,25.67,314000.0,20.9849,21.1726,20.9522,20.9522,314000.0
2013-10-31 10:00:00,25.67,25.88,25.6,25.84,217900.0,20.9522,21.1236,20.8951,21.091,217900.0
2013-10-31 10:10:00,25.85,25.94,25.75,25.92,221900.0,21.0991,21.1726,21.0175,21.1563,221900.0
2013-10-31 10:20:00,25.93,26.1,25.85,26.08,284400.0,21.1644,21.3032,21.0991,21.2869,284400.0
2013-10-31 10:30:00,26.08,26.2,26.06,26.08,295100.0,21.2869,21.3848,21.2705,21.2869,295100.0
2013-10-31 10:40:00,26.07,26.16,26.03,26.1,179400.0,21.2787,21.3522,21.246,21.3032,179400.0
2013-10-31 10:50:00,26.11,26.16,26.06,26.11,159500.0,21.3113,21.3522,21.2705,21.3113,159500.0
2013-10-31 11:00:00,26.12,26.13,26.01,26.11,172000.0,21.3195,21.3277,21.2297,21.3113,172000.0
2013-10-31 11:10:00,26.12,26.19,26.11,26.12,113400.0,21.3195,21.3766,21.3113,21.3195,113400.0
2013-10-31 11:20:00,26.12,26.18,26.09,26.17,86400.0,21.3195,21.3685,21.295,21.3603,86400.0
2013-10-31 11:30:00,26.18,26.22,26.1,26.17,233500.0,21.3685,21.4011,21.3032,21.3603,233500.0
2013-10-31 11:40:00,26.17,26.17,26.0,26.05,123500.0,21.3603,21.3603,21.2216,21.2624,123500.0
2013-10-31 11:50:00,26.05,26.08,26.0,26.07,219300.0,21.2624,21.2869,21.2216,21.2787,219300.0
2013-10-31 12:00:00,26.07,26.18,26.07,26.16,105200.0,21.2787,21.3685,21.2787,21.3522,105200.0
2013-10-31 12:10:00,26.16,26.22,26.15,26.21,113800.0,21.3522,21.4011,21.344,21.393,113800.0
2013-10-31 12:20:00,26.21,26.23,26.2,26.2,61300.0,21.393,21.4093,21.3848,21.3848,61300.0
2013-10-31 12:30:00,26.2,26.29,26.11,26.11,128000.0,21.3848,21.4583,21.3113,21.3113,128000.0
2013-10-31 12:40:00,26.12,26.2,26.08,26.08,75300.0,21.3195,21.3848,21.2869,21.2869,75300.0
2013-10-31 12:50:00,26.08,26.09,25.93,25.95,87600.0,21.2869,21.295,21.1644,21.1807,87600.0
2013-10-31 13:00:00,25.95,25.99,25.93,25.94,91300.0,21.1807,21.2134,21.1644,21.1726,91300.0
2013-10-31 13:10:00,25.94,25.96,25.82,25.95,116100.0,21.1726,21.1889,21.0746,21.1807,116100.0
2013-10-31 13:20:00,25.95,26.0,25.9,25.91,110800.0,21.1807,21.2216,21.1399,21.1481,110800.0
2013-10-31 13:30:00,25.91,25.98,25.9,25.9,76300.0,21.1481,21.2052,21.1399,21.1399,76300.0
2013-10-31 13:40:00,25.9,25.93,25.83,25.86,69700.0,21.1399,21.1644,21.0828,21.1073,69700.0
2013-10-31 13:50:00,25.86,25.98,25.86,25.98,76700.0,21.1073,21.2052,21.1073,21.2052,76700.0
2013-10-31 14:00:00,25.98,26.0,25.93,25.96,79600.0,21.2052,21.2216,21.1644,21.1889,79600.0
2013-10-31 14:10:00,25.97,26.01,25.95,26.01,65300.0,21.1971,21.2297,21.1807,21.2297,65300.0
2013-10-31 14:20:00,26.01,26.06,26.01,26.04,69000.0,21.2297,21.2705,21.2297,21.2542,69000.0
2013-10-31 14:30:00,26.05,26.09,26.02,26.03,135300.0,21.2624,21.295,21.2379,21.246,135300.0
2013-10-31 14:40:00,26.03,26.1,26.03,26.07,81000.0,21.246,21.3032,21.246,21.2787,81000.0
2013-10-31 14:50:00,26.08,26.09,25.99,25.99,99300.0,21.2869,21.295,21.2134,21.2134,99300.0
2013-10-31 15:00:00,25.99,26.03,25.97,26.02,98900.0,21.2134,21.246,21.1971,21.2379,98900.0
2013-10-31 15:10:00,26.03,26.08,26.03,26.05,99200.0,21.246,21.2869,21.246,21.2624,99200.0
2013-10-31 15:20:00,26.06,26.08,26.0,26.0,128600.0,21.2705,21.2869,21.2216,21.2216,128600.0
2013-10-31 15:30:00,26.0,26.04,25.99,26.0,155900.0,21.2216,21.2542,21.2134,21.2216,155900.0
2013-10-31 15:40:00,26.0,26.02,25.9,25.94,292000.0,21.2216,21.2379,21.1399,21.1726,292000.0
2013-10-31 15:50:00,25.93,25.94,25.78,25.78,656400.0,21.1644,21.1726,21.042,21.042,656400.0
2013-11-01 09:30:00,25.86,25.97,25.82,25.88,106300.0,21.1073,21.1971,21.0746,21.1236,106300.0
2013-11-01 09:40:00,25.87,25.98,25.82,25.88,131800.0,21.1155,21.2052,21.0746,21.1236,131800.0
2013-11-01 09:50:00,25.87,25.95,25.86,25.89,107800.0,21.1155,21.1807,21.1073,21.1318,107800.0
2013-11-01 10:00:00,25.9,25.95,25.85,25.93,74200.0,21.1399,21.1807,21.0991,21.1644,74200.0
2013-11-01 10:10:00,25.93,25.97,25.9,25.96,203300.0,21.1644,21.1971,21.1399,21.1889,203300.0
2013-11-01 10:20:00,25.95,25.98,25.91,25.94,105400.0,21.1807,21.2052,21.1481,21.1726,105400.0
2013-11-01 10:30:00,25.94,26.0,25.91,25.99,67900.0,21.1726,21.2216,21.1481,21.2134,67900.0
2013-11-01 10:40:00,25.99,26.13,25.98,26.07,200400.0,21.2134,21.3277,21.2052,21.2787,200400.0
2013-11-01 10:50:00,26.07,26.13,26.01,26.01,78400.0,21.2787,21.3277,21.2297,21.2297,78400.0
2013-11-01 11:00:00,26.01,26.02,25.86,25.87,78400.0,21.2297,21.2379,21.1073,21.1155,78400.0
2013-11-01 11:10:00,25.86,25.94,25.86,25.94,111100.0,21.1073,21.1726,21.1073,21.1726,111100.0
2013-11-01 11:20:00,25.95,25.99,25.94,25.97,59000.0,21.1807,21.2134,21.1726,21.1971,59000.0
2013-11-01 11:30:00,25.97,25.98,25.9,25.96,47800.0,21.1971,21.2052,21.1399,21.1889,47800.0
2013-11-01 11:40:00,25.96,25.98,25.89,25.91,103900.0,21.1889,21.2052,21.1318,21.1481,103900.0
2013-11-01 11:50:00,25.92,25.96,25.91,25.94,63700.0,21.1563,21.1889,21.1481,21.1726,63700.0
2013-11-01 12:00:00,25.93,25.98,25.92,25.96,131100.0,21.1644,21.2052,21.1563,21.1889,131100.0
2013-11-01 12:10:00,25.96,26.01,25.96,25.97,53300.0,21.1889,21.2297,21.1889,21.1971,53300.0
2013-11-01 12:20:00,25.97,26.06,25.96,26.06,71400.0,21.1971,21.2705,21.1889,21.2705,71400.0
2013-11-01 12:30:00,26.06,26.09,26.03,26.03,46600.0,21.2705,21.295,21.246,21.246,46600.0
2013-11-01 12:40:00,26.02,26.08,26.01,26.03,57100.0,21.2379,21.2869,21.2297,21.246,57100.0
2013-11-01 12:50:00,26.03,26.06,26.02,26.04,27600.0,21.246,21.2705,21.2379,21.2542,27600.0
2013-11-01 13:00:00,26.04,26.05,25.99,26.0,51500.0,21.2542,21.2624,21.2134,21.2216,51500.0
2013-11-01 13:10:00,25.99,26.0,25.93,25.94,73000.0,21.2134,21.2216,21.1644,21.1726,73000.0
2013-11-01 13:20:00,25.94,26.0,25.93,25.98,61400.0,21.1726,21.2216,21.1644,21.2052,61400.0
2013-11-01 13:30:00,25.99,25.99,25.91,25.95,152600.0,21.2134,21.2134,21.1481,21.1807,152600.0
2013-11-01 13:40:00,25.95,25.98,25.93,25.96,232900.0,21.1807,21.2052,21.1644,21.1889,232900.0
2013-11-01 13:50:00,25.96,25.97,25.91,25.92,106800.0,21.1889,21.1971,21.1481,21.1563,106800.0
2013-11-01 14:00:00,25.93,25.99,25.93,25.99,75000.0,21.1644,21.2134,21.1644,21.2134,75000.0
2013-11-01 14:10:00,25.98,25.98,25.93,25.97,77600.0,21.2052,21.2052,21.1644,21.1971,77600.0
2013-11-01 14:20:00,25.97,25.99,25.92,25.94,43000.0,21.1971,21.2134,21.1563,21.1726,43000.0
2013-11-01 14:30:00,25.93,25.95,25.9,25.9,176000.0,21.1644,21.1807,21.1399,21.1399,176000.0
2013-11-01 14:40:00,25.91,25.97,25.9,25.95,125400.0,21.1481,21.1971,21.1399,21.1807,125400.0
2013-11-01 14:50:00,25.95,25.99,25.94,25.96,95200.0,21.1807,21.2134,21.1726,21.1889,95200.0
2013-11-01 15:00:00,25.95,25.98,25.95,25.95,72400.0,21.1807,21.2052,21.1807,21.1807,72400.0
2013-11-01 15:10:00,25.96,26.02,25.96,25.98,85300.0,21.1889,21.2379,21.1889,21.2052,85300.0
2013-11-01 15:20:00,25.99,25.99,25.94,25.96,85800.0,21.2134,21.2134,21.1726,21.1889,85800.0
2013-11-01 15:30:00,25.96,25.99,25.95,25.95,112100.0,21.1889,21.2134,21.1807,21.1807,112100.0
2013-11-01 15:40:00,25.95,25.98,25.94,25.98,94900.0,21.1807,21.2052,21.1726,21.2052,94900.0
2013-11-01 15:50:00,25.98,26.0,25.95,25.98,493500.0,21.2052,21.2216,21.1807,21.2052,493500.0
2013-11-04 09:30:00,26.14,26.15,25.82,25.82,124500.0,21.3358,21.344,21.0746,21.0746,124500.0
2013-11-04 09:40:00,25.83,25.91,25.77,25.83,98800.0,21.0828,21.1481,21.0338,21.0828,98800.0
2013-11-04 09:50:00,25.83,25.91,25.8,25.9,81100.0,21.0828,21.1481,21.0583,21.1399,81100.0
2013-11-04 10:00:00,25.9,25.96,25.88,25.94,73200.0,21.1399,21.1889,21.1236,21.1726,73200.0
2013-11-04 10:10:00,25.94,26.02,25.92,26.01,67000.0,21.1726,21.2379,21.1563,21.2297,67000.0
2013-11-04 10:20:00,26.01,26.05,26.0,26.04,38600.0,21.2297,21.2624,21.2216,21.2542,38600.0
2013-11-04 10:30:00,26.03,26.03,25.96,26.01,58900.0,21.246,21.246,21.1889,21.2297,58900.0
2013-11-04 10:40:00,26.01,26.07,25.99,26.01,92700.0,21.2297,21.2787,21.2134,21.2297,92700.0
2013-11-04 10:50:00,26.0,26.02,25.92,25.92,44300.0,21.2216,21.2379,21.1563,21.1563,44300.0
2013-11-04 11:00:00,25.92,25.93,25.88,25.89,47500.0,21.1563,21.1644,21.1236,21.1318,47500.0
2013-11-04 11:10:00,25.89,25.92,25.85,25.88,62800.0,21.1318,21.1563,21.0991,21.1236,62800.0
2013-11-04 11:20:00,25.88,25.89,25.84,25.87,39100.0,21.1236,21.1318,21.091,21.1155,39100.0
2013-11-04 11:30:00,25.86,25.89,25.84,25.86,33800.0,21.1073,21.1318,21.091,21.1073,33800.0
2013-11-04 11:40:00,25.86,25.92,25.86,25.9,33300.0,21.1073,21.1563,21.1073,21.1399,33300.0
2013-11-04 11:50:00,25.91,25.95,25.9,25.92,57100.0,21.1481,21.1807,21.1399,21.1563,57100.0
2013-11-04 12:00:00,25.91,25.95,25.89,25.95,56600.0,21.1481,21.1807,21.1318,21.1807,56600.0
2013-11-04 12:10:00,25.95,25.96,25.92,25.93,15900.0,21.1807,21.1889,21.1563,21.1644,15900.0
2013-11-04 12:20:00,25.93,25.95,25.9,25.91,16400.0,21.1644,21.1807,21.1399,21.1481,16400.0
2013-11-04 12:30:00,25.91,25.91,25.83,25.85,37600.0,21.1481,21.1481,21.0828,21.0991,37600.0
2013-11-04 12:40:00,25.85,25.89,25.85,25.89,17400.0,21.0991,21.1318,21.0991,21.1318,17400.0
2013-11-04 12:50:00,25.88,25.93,25.87,25.87,20400.0,21.1236,21.1644,21.1155,21.1155,20400.0
2013-11-04 13:00:00,25.87,25.88,25.85,25.87,23700.0,21.1155,21.1236,21.0991,21.1155,23700.0
2013-11-04 13:10:00,25.86,25.89,25.86,25.89,14000.0,21.1073,21.1318,21.1073,21.1318,14000.0
2013-11-04 13:20:00,25.89,25.93,25.89,25.91,19100.0,21.1318,21.1644,21.1318,21.1481,19100.0
2013-11-04 13:30:00,25.9,25.91,25.89,25.89,20200.0,21.1399,21.1481,21.1318,21.1318,20200.0
2013-11-04 13:40:00,25.89,25.92,25.89,25.89,23800.0,21.1318,21.1563,21.1318,21.1318,23800.0
2013-11-04 13:50:00,25.89,25.91,25.89,25.89,17400.0,21.1318,21.1481,21.1318,21.1318,17400.0
2013-11-04 14:00:00,25.9,25.93,25.88,25.91,34800.0,21.1399,21.1644,21.1236,21.1481,34800.0
2013-11-04 14:10:00,25.9,25.9,25.87,25.89,24600.0,21.1399,21.1399,21.1155,21.1318,24600.0
2013-11-04 14:20:00,25.89,25.9,25.86,25.88,76100.0,21.1318,21.1399,21.1073,21.1236,76100.0
2013-11-04 14:30:00,25.88,25.89,25.87,25.88,16200.0,21.1236,21.1318,21.1155,21.1236,16200.0
2013-11-04 14:40:00,25.87,25.89,25.87,25.88,44000.0,21.1155,21.1318,21.1155,21.1236,44000.0
2013-11-04 14:50:00,25.88,25.88,25.82,25.82,60100.0,21.1236,21.1236,21.0746,21.0746,60100.0
2013-11-04 15:00:00,25.82,25.84,25.8,25.8,48300.0,21.0746,21.091,21.0583,21.0583,48300.0
2013-11-04 15:10:00,25.8,25.81,25.8,25.8,25400.0,21.0583,21.0665,21.0583,21.0583,25400.0
2013-11-04 15:20:00,25.8,25.83,25.79,25.83,51700.0,21.0583,21.0828,21.0502,21.0828,51700.0
2013-11-04 15:30:00,25.83,25.83,25.81,25.83,61100.0,21.0828,21.0828,21.0665,21.0828,61100.0
2013-11-04 15:40:00,25.82,25.83,25.79,25.83,88300.0,21.0746,21.0828,21.0502,21.0828,88300.0
2013-11-04 15:50:00,25.82,25.83,25.77,25.81,236800.0,21.0746,21.0828,21.0338,21.0665,236800.0
2013-11-05 09:30:00,25.68,25.76,25.66,25.7,39000.0,20.9604,21.0257,20.944,20.9767,39000.0
2013-11-05 09:40:00,25.7,25.73,25.52,25.57,55800.0,20.9767,21.0012,20.8298,20.8706,55800.0
2013-11-05 09:50:00,25.57,25.6,25.52,25.57,36900.0,20.8706,20.8951,20.8298,20.8706,36900.0
2013-11-05 10:00:00,25.57,25.63,25.46,25.63,87500.0,20.8706,20.9196,20.7808,20.9196,87500.0
2013-11-05 10:10:00,25.63,25.67,25.59,25.6,96000.0,20.9196,20.9522,20.8869,20.8951,96000.0
2013-11-05 10:20:00,25.6,25.62,25.58,25.58,41800.0,20.8951,20.9114,20.8787,20.8787,41800.0
2013-11-05 10:30:00,25.58,25.63,25.58,25.59,54000.0,20.8787,20.9196,20.8787,20.8869,54000.0
2013-11-05 10:40:00,25.6,25.64,25.58,25.58,79700.0,20.8951,20.9277,20.8787,20.8787,79700.0
2013-11-05 10:50:00,25.59,25.73,25.59,25.68,52900.0,20.8869,21.0012,20.8869,20.9604,52900.0
2013-11-05 11:00:00,25.69,25.69,25.62,25.62,40600.0,20.9685,20.9685,20.9114,20.9114,40600.0
2013-11-05 11:10:00,25.62,25.67,25.57,25.66,28000.0,20.9114,20.9522,20.8706,20.944,28000.0
2013-11-05 11:20:00,25.66,25.7,25.66,25.7,30200.0,20.944,20.9767,20.944,20.9767,30200.0
2013-11-05 11:30:00,25.7,25.77,25.7,25.75,26000.0,20.9767,21.0338,20.9767,21.0175,26000.0
2013-11-05 11:40:00,25.76,25.8,25.75,25.79,28700.0,21.0257,21.0583,21.0175,21.0502,28700.0
2013-11-05 11:50:00,25.8,25.86,25.8,25.82,34200.0,21.0583,21.1073,21.0583,21.0746,34200.0
2013-11-05 12:00:00,25.82,25.85,25.8,25.81,25000.0,21.0746,21.0991,21.0583,21.0665,25000.0
2013-11-05 12:10:00,25.81,25.81,25.75,25.78,15100.0,21.0665,21.0665,21.0175,21.042,15100.0
2013-11-05 12:20:00,25.79,25.85,25.78,25.82,32600.0,21.0502,21.0991,21.042,21.0746,32600.0
2013-11-05 12:30:00,25.83,25.83,25.78,25.79,10600.0,21.0828,21.0828,21.042,21.0502,10600.0
2013-11-05 12:40:00,25.79,25.83,25.79,25.83,17200.0,21.0502,21.0828,21.0502,21.0828,17200.0
2013-11-05 12:50:00,25.83,25.89,25.82,25.89,24000.0,21.0828,21.1318,21.0746,21.1318,24000.0
2013-11-05 13:00:00,25.89,25.89,25.88,25.89,14500.0,21.1318,21.1318,21.1236,21.1318,14500.0
2013-11-05 13:10:00,25.89,25.9,25.87,25.87,26900.0,21.1318,21.1399,21.1155,21.1155,26900.0
2013-11-05 13:20:00,25.88,25.9,25.87,25.9,22000.0,21.1236,21.1399,21.1155,21.1399,22000.0
2013-11-05 13:30:00,25.89,25.91,25.88,25.88,25000.0,21.1318,21.1481,21.1236,21.1236,25000.0
2013-11-05 13:40:00,25.88,25.91,25.87,25.9,32400.0,21.1236,21.1481,21.1155,21.1399,32400.0
2013-11-05 13:50:00,25.9,25.91,25.88,25.9,36500.0,21.1399,21.1481,21.1236,21.1399,36500.0
2013-11-05 14:00:00,25.89,25.94,25.89,25.92,19700.0,21.1318,21.1726,21.1318,21.1563,19700.0
2013-11-05 14:10:00,25.93,25.99,25.92,25.98,30000.0,21.1644,21.2134,21.1563,21.2052,30000.0
2013-11-05 14:20:00,25.98,26.01,25.97,26.0,43600.0,21.2052,21.2297,21.1971,21.2216,43600.0
2013-11-05 14:30:00,25.99,26.01,25.95,25.97,41500.0,21.2134,21.2297,21.1807,21.1971,41500.0
2013-11-05 14:40:00,25.96,25.97,25.88,25.88,62500.0,21.1889,21.1971,21.1236,21.1236,62500.0
2013-11-05 14:50:00,25.88,25.89,25.86,25.87,18700.0,21.1236,21.1318,21.1073,21.1155,18700.0
2013-11-05 15:00:00,25.87,25.89,25.86,25.89,36900.0,21.1155,21.1318,21.1073,21.1318,36900.0
2013-11-05 15:10:00,25.88,25.9,25.87,25.89,27200.0,21.1236,21.1399,21.1155,21.1318,27200.0
2013-11-05 15:20:00,25.88,25.9,25.85,25.86,62700.0,21.1236,21.1399,21.0991,21.1073,62700.0
2013-11-05 15:30:00,25.86,25.89,25.85,25.87,40700.0,21.1073,21.1318,21.0991,21.1155,40700.0
2013-11-05 15:40:00,25.88,25.9,25.83,25.83,76200.0,21.1236,21.1399,21.0828,21.0828,76200.0
2013-11-05 15:50:00,25.84,25.88,25.81,25.81,139900.0,21.091,21.1236,21.0665,21.0665,139900.0
2013-11-06 09:30:00,26.0,26.0,25.84,25.94,42800.0,21.2216,21.2216,21.091,21.1726,42800.0
2013-11-06 09:40:00,25.94,25.96,25.86,25.91,54500.0,21.1726,21.1889,21.1073,21.1481,54500.0
2013-11-06 09:50:00,25.91,25.99,25.91,25.93,43400.0,21.1481,21.2134,21.1481,21.1644,43400.0
2013-11-06 10:00:00,25.93,25.96,25.86,25.88,52200.0,21.1644,21.1889,21.1073,21.1236,52200.0
2013-11-06 10:10:00,25.88,25.9,25.81,25.84,44700.0,21.1236,21.1399,21.0665,21.091,44700.0
2013-11-06 10:20:00,25.85,25.85,25.78,25.83,62800.0,21.0991,21.0991,21.042,21.0828,62800.0
2013-11-06 10:30:00,25.83,25.91,25.81,25.89,51200.0,21.0828,21.1481,21.0665,21.1318,51200.0
2013-11-06 10:40:00,25.9,25.94,25.88,25.93,41300.0,21.1399,21.1726,21.1236,21.1644,41300.0
2013-11-06 10:50:00,25.93,25.94,25.89,25.94,63300.0,21.1644,21.1726,21.1318,21.1726,63300.0
2013-11-06 11:00:00,25.94,25.98,25.91,25.96,77600.0,21.1726,21.2052,21.1481,21.1889,77600.0
2013-11-06 11:10:00,25.97,26.08,25.96,26.08,85500.0,21.1971,21.2869,21.1889,21.2869,85500.0
2013-11-06 11:20:00,26.08,26.16,26.05,26.08,148500.0,21.2869,21.3522,21.2624,21.2869,148500.0
2013-11-06 11:30:00,26.07,26.11,26.04,26.05,67400.0,21.2787,21.3113,21.2542,21.2624,67400.0
2013-11-06 11:40:00,26.04,26.04,26.0,26.02,28100.0,21.2542,21.2542,21.2216,21.2379,28100.0
2013-11-06 11:50:00,26.03,26.05,26.01,26.02,25400.0,21.246,21.2624,21.2297,21.2379,25400.0
2013-11-06 12:00:00,26.01,26.06,26.01,26.05,71900.0,21.2297,21.2705,21.2297,21.2624,71900.0
2013-11-06 12:10:00,26.05,26.06,26.02,26.03,18900.0,21.2624,21.2705,21.2379,21.246,18900.0
2013-11-06 12:20:00,26.02,26.07,26.02,26.05,13900.0,21.2379,21.2787,21.2379,21.2624,13900.0
2013-11-06 12:30:00,26.04,26.08,26.03,26.06,33700.0,21.2542,21.2869,21.246,21.2705,33700.0
2013-11-06 12:40:00,26.06,26.08,26.04,26.07,16300.0,21.2705,21.2869,21.2542,21.2787,16300.0
2013-11-06 12:50:00,26.07,26.09,26.06,26.09,62600.0,21.2787,21.295,21.2705,21.295,62600.0
2013-11-06 13:00:00,26.08,26.09,26.04,26.07,31100.0,21.2869,21.295,21.2542,21.2787,31100.0
2013-11-06 13:10:00,26.07,26.09,26.05,26.06,36200.0,21.2787,21.295,21.2624,21.2705,36200.0
2013-11-06 13:20:00,26.05,26.12,26.05,26.12,45600.0,21.2624,21.3195,21.2624,21.3195,45600.0
2013-11-06 13:30:00,26.12,26.13,26.11,26.13,26100.0,21.3195,21.3277,21.3113,21.3277,26100.0
2013-11-06 13:40:00,26.13,26.14,26.11,26.13,23000.0,21.3277,21.3358,21.3113,21.3277,23000.0
2013-11-06 13:50:00,26.13,26.14,26.11,26.13,27000.0,21.3277,21.3358,21.3113,21.3277,27000.0
2013-11-06 14:00:00,26.12,26.13,26.11,26.12,21900.0,21.3195,21.3277,21.3113,21.3195,21900.0
2013-11-06 14:10:00,26.12,26.14,26.1,26.11,35400.0,21.3195,21.3358,21.3032,21.3113,35400.0
2013-11-06 14:20:00,26.1,26.11,26.08,26.09,28500.0,21.3032,21.3113,21.2869,21.295,28500.0
2013-11-06 14:30:00,26.08,26.13,26.08,26.12,34000.0,21.2869,21.3277,21.2869,21.3195,34000.0
2013-11-06 14:40:00,26.12,26.13,26.11,26.11,23600.0,21.3195,21.3277,21.3113,21.3113,23600.0
2013-11-06 14:50:00,26.11,26.13,26.11,26.13,28600.0,21.3113,21.3277,21.3113,21.3277,28600.0
2013-11-06 15:00:00,26.12,26.16,26.12,26.15,51500.0,21.3195,21.3522,21.3195,21.344,51500.0
2013-11-06 15:10:00,26.15,26.19,26.15,26.19,39200.0,21.344,21.3766,21.344,21.3766,39200.0
2013-11-06 15:20:00,26.19,26.2,26.17,26.17,55400.0,21.3766,21.3848,21.3603,21.3603,55400.0
2013-11-06 15:30:00,26.17,26.19,26.16,26.18,67800.0,21.3603,21.3766,21.3522,21.3685,67800.0
2013-11-06 15:40:00,26.19,26.19,26.18,26.19,76400.0,21.3766,21.3766,21.3685,21.3766,76400.0
2013-11-06 15:50:00,26.18,26.2,26.16,26.18,361500.0,21.3685,21.3848,21.3522,21.3685,361500.0
2013-11-07 09:30:00,26.13,26.2,25.97,26.09,125400.0,21.3277,21.3848,21.1971,21.295,125400.0
2013-11-07 09:40:00,26.09,26.1,25.87,25.88,101500.0,21.295,21.3032,21.1155,21.1236,101500.0
2013-11-07 09:50:00,25.86,25.9,25.82,25.88,135600.0,21.1073,21.1399,21.0746,21.1236,135600.0
2013-11-07 10:00:00,25.87,25.92,25.81,25.83,126200.0,21.1155,21.1563,21.0665,21.0828,126200.0
2013-11-07 10:10:00,25.82,25.83,25.57,25.57,154100.0,21.0746,21.0828,20.8706,20.8706,154100.0
2013-11-07 10:20:00,25.57,25.65,25.54,25.64,78800.0,20.8706,20.9359,20.8461,20.9277,78800.0
2013-11-07 10:30:00,25.63,25.64,25.55,25.6,53200.0,20.9196,20.9277,20.8543,20.8951,53200.0
2013-11-07 10:40:00,25.6,25.66,25.57,25.58,88900.0,20.8951,20.944,20.8706,20.8787,88900.0
2013-11-07 10:50:00,25.58,25.65,25.56,25.56,143600.0,20.8787,20.9359,20.8624,20.8624,143600.0
2013-11-07 11:00:00,25.56,25.63,25.55,25.57,53000.0,20.8624,20.9196,20.8543,20.8706,53000.0
2013-11-07 11:10:00,25.57,25.59,25.47,25.48,59600.0,20.8706,20.8869,20.789,20.7971,59600.0
2013-11-07 11:20:00,25.48,25.5,25.42,25.44,86300.0,20.7971,20.8135,20.7482,20.7645,86300.0
2013-11-07 11:30:00,25.44,25.55,25.43,25.54,23900.0,20.7645,20.8543,20.7563,20.8461,23900.0
2013-11-07 11:40:00,25.54,25.59,25.52,25.58,44700.0,20.8461,20.8869,20.8298,20.8787,44700.0
2013-11-07 11:50:00,25.59,25.62,25.57,25.61,24500.0,20.8869,20.9114,20.8706,20.9032,24500.0
2013-11-07 12:00:00,25.61,26.0,25.61,25.66,28400.0,20.9032,21.2216,20.9032,20.944,28400.0
2013-11-07 12:10:00,25.66,25.67,25.64,25.65,25900.0,20.944,20.9522,20.9277,20.9359,25900.0
2013-11-07 12:20:00,25.65,25.67,25.61,25.67,27900.0,20.9359,20.9522,20.9032,20.9522,27900.0
2013-11-07 12:30:00,25.67,25.69,25.64,25.67,36900.0,20.9522,20.9685,20.9277,20.9522,36900.0
2013-11-07 12:40:00,25.67,25.69,25.66,25.68,17600.0,20.9522,20.9685,20.944,20.9604,17600.0
2013-11-07 12:50:00,25.68,25.68,25.61,25.63,69600.0,20.9604,20.9604,20.9032,20.9196,69600.0
2013-11-07 13:00:00,25.63,25.64,25.59,25.6,27200.0,20.9196,20.9277,20.8869,20.8951,27200.0
2013-11-07 13:10:00,25.59,25.62,25.58,25.61,26900.0,20.8869,20.9114,20.8787,20.9032,26900.0
2013-11-07 13:20:00,25.61,25.62,25.55,25.56,39800.0,20.9032,20.9114,20.8543,20.8624,39800.0
2013-11-07 13:30:00,25.55,25.62,25.53,25.61,43000.0,20.8543,20.9114,20.8379,20.9032,43000.0
2013-11-07 13:40:00,25.61,25.62,25.52,25.54,34300.0,20.9032,20.9114,20.8298,20.8461,34300.0
2013-11-07 13:50:00,25.53,25.61,25.53,25.57,54500.0,20.8379,20.9032,20.8379,20.8706,54500.0
2013-11-07 14:00:00,25.57,25.57,25.48,25.49,87000.0,20.8706,20.8706,20.7971,20.8053,87000.0
2013-11-07 14:10:00,25.48,25.49,25.39,25.4,79200.0,20.7971,20.8053,20.7237,20.7318,79200.0
2013-11-07 14:20:00,25.4,25.41,25.35,25.35,31600.0,20.7318,20.74,20.691,20.691,31600.0
2013-11-07 14:30:00,25.35,25.35,25.27,25.34,103500.0,20.691,20.691,20.6257,20.6829,103500.0
2013-11-07 14:40:00,25.34,25.37,25.33,25.36,82500.0,20.6829,20.7073,20.6747,20.6992,82500.0
2013-11-07 14:50:00,25.36,25.38,25.33,25.34,86800.0,20.6992,20.7155,20.6747,20.6829,86800.0
2013-11-07 15:00:00,25.34,25.38,25.33,25.33,67500.0,20.6829,20.7155,20.6747,20.6747,67500.0
2013-11-07 15:10:00,25.33,25.37,25.33,25.36,74400.0,20.6747,20.7073,20.6747,20.6992,74400.0
2013-11-07 15:20:00,25.36,25.41,25.33,25.34,118700.0,20.6992,20.74,20.6747,20.6829,118700.0
2013-11-07 15:30:00,25.33,25.34,25.26,25.33,149400.0,20.6747,20.6829,20.6176,20.6747,149400.0
2013-11-07 15:40:00,25.32,25.33,25.24,25.24,155800.0,20.6665,20.6747,20.6012,20.6012,155800.0
2013-11-07 15:50:00,25.24,25.37,25.21,25.26,513500.0,20.6012,20.7073,20.5768,20.6176,513500.0
2013-11-08 09:30:00,25.28,25.35,25.07,25.11,81100.0,20.6339,20.691,20.4625,20.4951,81100.0
2013-11-08 09:40:00,25.09,25.25,25.02,25.15,54200.0,20.4788,20.6094,20.4217,20.5278,54200.0
2013-11-08 09:50:00,25.14,25.14,25.0,25.03,63200.0,20.5196,20.5196,20.4053,20.4298,63200.0
2013-11-08 10:00:00,25.03,25.17,25.03,25.11,69600.0,20.4298,20.5441,20.4298,20.4951,69600.0
2013-11-08 10:10:00,25.11,25.15,25.06,25.15,48600.0,20.4951,20.5278,20.4543,20.5278,48600.0
2013-11-08 10:20:00,25.15,25.18,25.1,25.15,126300.0,20.5278,20.5523,20.487,20.5278,126300.0
2013-11-08 10:30:00,25.15,25.25,25.15,25.16,51500.0,20.5278,20.6094,20.5278,20.5359,51500.0
2013-11-08 10:40:00,25.16,25.18,25.1,25.16,32400.0,20.5359,20.5523,20.487,20.5359,32400.0
2013-11-08 10:50:00,25.15,25.16,25.11,25.13,40800.0,20.5278,20.5359,20.4951,20.5115,40800.0
2013-11-08 11:00:00,25.14,25.2,25.12,25.17,59500.0,20.5196,20.5686,20.5033,20.5441,59500.0
2013-11-08 11:10:00,25.17,25.2,25.13,25.19,24400.0,20.5441,20.5686,20.5115,20.5604,24400.0
2013-11-08 11:20:00,25.19,25.22,25.18,25.21,12400.0,20.5604,20.5849,20.5523,20.5768,12400.0
2013-11-08 11:30:00,25.21,25.25,25.18,25.22,96300.0,20.5768,20.6094,20.5523,20.5849,96300.0
2013-11-08 11:40:00,25.21,25.23,25.18,25.22,70000.0,20.5768,20.5931,20.5523,20.5849,70000.0
2013-11-08 11:50:00,25.23,25.31,25.23,25.29,24200.0,20.5931,20.6584,20.5931,20.642,24200.0
2013-11-08 12:00:00,25.29,25.35,25.29,25.35,24900.0,20.642,20.691,20.642,20.691,24900.0
2013-11-08 12:10:00,25.34,25.35,25.29,25.29,29700.0,20.6829,20.691,20.642,20.642,29700.0
2013-11-08 12:20:00,25.29,25.33,25.29,25.32,26600.0,20.642,20.6747,20.642,20.6665,26600.0
2013-11-08 12:30:00,25.32,25.37,25.32,25.36,28900.0,20.6665,20.7073,20.6665,20.6992,28900.0
2013-11-08 12:40:00,25.36,25.39,25.34,25.35,13900.0,20.6992,20.7237,20.6829,20.691,13900.0
2013-11-08 12:50:00,25.34,25.35,25.32,25.34,22400.0,20.6829,20.691,20.6665,20.6829,22400.0
2013-11-08 13:00:00,25.35,25.35,25.28,25.29,25400.0,20.691,20.691,20.6339,20.642,25400.0
2013-11-08 13:10:00,25.29,25.33,25.29,25.3,25400.0,20.642,20.6747,20.642,20.6502,25400.0
2013-11-08 13:20:00,25.3,25.41,25.3,25.4,51400.0,20.6502,20.74,20.6502,20.7318,51400.0
2013-11-08 13:30:00,25.4,25.4,25.37,25.38,26500.0,20.7318,20.7318,20.7073,20.7155,26500.0
2013-11-08 13:40:00,25.38,25.38,25.34,25.34,23000.0,20.7155,20.7155,20.6829,20.6829,23000.0
2013-11-08 13:50:00,25.34,25.34,25.32,25.33,18100.0,20.6829,20.6829,20.6665,20.6747,18100.0
2013-11-08 14:00:00,25.34,25.35,25.32,25.33,17900.0,20.6829,20.691,20.6665,20.6747,17900.0
2013-11-08 14:10:00,25.33,25.33,25.29,25.31,20200.0,20.6747,20.6747,20.642,20.6584,20200.0
2013-11-08 14:20:00,25.32,25.33,25.3,25.31,59300.0,20.6665,20.6747,20.6502,20.6584,59300.0
2013-11-08 14:30:00,25.31,25.33,25.3,25.3,28300.0,20.6584,20.6747,20.6502,20.6502,28300.0
2013-11-08 14:40:00,25.3,25.31,25.28,25.28,15200.0,20.6502,20.6584,20.6339,20.6339,15200.0
2013-11-08 14:50:00,25.29,25.3,25.28,25.28,21500.0,20.642,20.6502,20.6339,20.6339,21500.0
2013-11-08 15:00:00,25.29,25.29,25.23,25.24,32800.0,20.642,20.642,20.5931,20.6012,32800.0
2013-11-08 15:10:00,25.23,25.24,25.22,25.24,36100.0,20.5931,20.6012,20.5849,20.6012,36100.0
2013-11-08 15:20:00,25.24,25.29,25.23,25.26,48000.0,20.6012,20.642,20.5931,20.6176,48000.0
2013-11-08 15:30:00,25.26,25.28,25.24,25.27,86700.0,20.6176,20.6339,20.6012,20.6257,86700.0
2013-11-08 15:40:00,25.26,25.28,25.25,25.27,87200.0,20.6176,20.6339,20.6094,20.6257,87200.0
2013-11-08 15:50:00,25.28,25.35,25.27,25.35,318600.0,20.6339,20.691,20.6257,20.691,318600.0
2013-11-11 09:30:00,25.39,25.39,25.04,25.19,55900.0,20.7237,20.7237,20.438,20.5604,55900.0
2013-11-11 09:40:00,25.14,25.22,25.1,25.19,65400.0,20.5196,20.5849,20.487,20.5604,65400.0
2013-11-11 09:50:00,25.17,25.23,25.15,25.17,43800.0,20.5441,20.5931,20.5278,20.5441,43800.0
2013-11-11 10:00:00,25.16,25.17,25.05,25.05,37200.0,20.5359,20.5441,20.4462,20.4462,37200.0
2013-11-11 10:10:00,25.04,25.04,24.92,24.92,94500.0,20.438,20.438,20.34,20.34,94500.0
2013-11-11 10:20:00,24.92,24.94,24.88,24.93,49200.0,20.34,20.3564,20.3074,20.3482,49200.0
2013-11-11 10:30:00,24.93,24.98,24.91,24.97,58800.0,20.3482,20.389,20.3319,20.3809,58800.0
2013-11-11 10:40:00,24.98,25.0,24.93,24.98,49700.0,20.389,20.4053,20.3482,20.389,49700.0
2013-11-11 10:50:00,24.98,24.98,24.92,24.94,40100.0,20.389,20.389,20.34,20.3564,40100.0
2013-11-11 11:00:00,24.94,24.96,24.89,24.92,59100.0,20.3564,20.3727,20.3156,20.34,59100.0
2013-11-11 11:10:00,24.91,24.93,24.89,24.9,43300.0,20.3319,20.3482,20.3156,20.3237,43300.0
2013-11-11 11:20:00,24.91,24.95,24.9,24.95,25200.0,20.3319,20.3645,20.3237,20.3645,25200.0
2013-11-11 11:30:00,24.95,24.97,24.93,24.95,43200.0,20.3645,20.3809,20.3482,20.3645,43200.0
2013-11-11 11:40:00,24.96,25.0,24.95,24.99,25100.0,20.3727,20.4053,20.3645,20.3972,25100.0
2013-11-11 11:50:00,24.99,25.0,24.98,24.98,25100.0,20.3972,20.4053,20.389,20.389,25100.0
2013-11-11 12:00:00,24.98,24.99,24.95,24.98,36500.0,20.389,20.3972,20.3645,20.389,36500.0
2013-11-11 12:10:00,24.99,25.0,24.96,24.97,28100.0,20.3972,20.4053,20.3727,20.3809,28100.0
2013-11-11 12:20:00,24.97,25.0,24.97,24.99,28000.0,20.3809,20.4053,20.3809,20.3972,28000.0
2013-11-11 12:30:00,25.0,25.0,24.96,24.99,43800.0,20.4053,20.4053,20.3727,20.3972,43800.0
2013-11-11 12:40:00,25.0,25.0,24.98,25.0,40800.0,20.4053,20.4053,20.389,20.4053,40800.0
2013-11-11 12:50:00,25.0,25.01,24.99,25.01,22500.0,20.4053,20.4135,20.3972,20.4135,22500.0
2013-11-11 13:00:00,25.01,25.06,25.0,25.04,49400.0,20.4135,20.4543,20.4053,20.438,49400.0
2013-11-11 13:10:00,25.04,25.04,25.0,25.01,33200.0,20.438,20.438,20.4053,20.4135,33200.0
2013-11-11 13:20:00,25.01,25.04,24.99,24.99,27300.0,20.4135,20.438,20.3972,20.3972,27300.0
2013-11-11 13:30:00,25.0,25.0,24.98,25.0,38700.0,20.4053,20.4053,20.389,20.4053,38700.0
2013-11-11 13:40:00,25.0,25.0,24.98,24.99,44500.0,20.4053,20.4053,20.389,20.3972,44500.0
2013-11-11 13:50:00,24.99,25.03,24.98,25.02,33700.0,20.3972,20.4298,20.389,20.4217,33700.0
2013-11-11 14:00:00,25.02,25.04,25.01,25.03,47400.0,20.4217,20.438,20.4135,20.4298,47400.0
2013-11-11 14:10:00,25.03,25.04,24.99,25.0,67800.0,20.4298,20.438,20.3972,20.4053,67800.0
2013-11-11 14:20:00,25.0,25.0,24.99,25.0,34200.0,20.4053,20.4053,20.3972,20.4053,34200.0
2013-11-11 14:30:00,25.0,25.0,24.98,24.98,45900.0,20.4053,20.4053,20.389,20.389,45900.0
2013-11-11 14:40:00,24.99,25.0,24.98,25.0,38800.0,20.3972,20.4053,20.389,20.4053,38800.0
2013-11-11 14:50:00,25.0,25.06,24.99,25.06,59900.0,20.4053,20.4543,20.3972,20.4543,59900.0
2013-11-11 15:00:00,25.06,25.07,25.02,25.05,57700.0,20.4543,20.4625,20.4217,20.4462,57700.0
2013-11-11 15:10:00,25.05,25.16,25.05,25.16,70500.0,20.4462,20.5359,20.4462,20.5359,70500.0
2013-11-11 15:20:00,25.15,25.17,25.13,25.16,49000.0,20.5278,20.5441,20.5115,20.5359,49000.0
2013-11-11 15:30:00,25.17,25.2,25.1,25.2,102800.0,20.5441,20.5686,20.487,20.5686,102800.0
2013-11-11 15:40:00,25.2,25.22,25.17,25.19,71500.0,20.5686,20.5849,20.5441,20.5604,71500.0
2013-11-11 15:50:00,25.2,25.2,25.14,25.14,118800.0,20.5686,20.5686,20.5196,20.5196,118800.0
2013-11-12 09:30:00,24.98,25.38,24.97,25.3,87700.0,20.389,20.7155,20.3809,20.6502,87700.0
2013-11-12 09:40:00,25.3,25.33,25.24,25.3,34400.0,20.6502,20.6747,20.6012,20.6502,34400.0
2013-11-12 09:50:00,25.31,25.36,25.26,25.33,76000.0,20.6584,20.6992,20.6176,20.6747,76000.0
2013-11-12 10:00:00,25.35,25.37,25.27,25.37,65500.0,20.691,20.7073,20.6257,20.7073,65500.0
2013-11-12 10:10:00,25.36,25.47,25.33,25.44,57100.0,20.6992,20.789,20.6747,20.7645,57100.0
2013-11-12 10:20:00,25.45,25.45,25.36,25.43,87600.0,20.7726,20.7726,20.6992,20.7563,87600.0
2013-11-12 10:30:00,25.43,25.55,25.43,25.51,125700.0,20.7563,20.8543,20.7563,20.8216,125700.0
2013-11-12 10:40:00,25.5,25.53,25.49,25.5,74800.0,20.8135,20.8379,20.8053,20.8135,74800.0
2013-11-12 10:50:00,25.5,25.53,25.49,25.52,70500.0,20.8135,20.8379,20.8053,20.8298,70500.0
2013-11-12 11:00:00,25.53,25.6,25.52,25.58,99300.0,20.8379,20.8951,20.8298,20.8787,99300.0
2013-11-12 11:10:00,25.58,25.62,25.57,25.6,115400.0,20.8787,20.9114,20.8706,20.8951,115400.0
2013-11-12 11:20:00,25.6,25.67,25.6,25.67,93200.0,20.8951,20.9522,20.8951,20.9522,93200.0
2013-11-12 11:30:00,25.67,25.76,25.66,25.66,134900.0,20.9522,21.0257,20.944,20.944,134900.0
2013-11-12 11:40:00,25.65,25.66,25.6,25.62,60200.0,20.9359,20.944,20.8951,20.9114,60200.0
2013-11-12 11:50:00,25.62,25.63,25.57,25.57,113200.0,20.9114,20.9196,20.8706,20.8706,113200.0
2013-11-12 12:00:00,25.57,25.58,25.41,25.44,459600.0,20.8706,20.8787,20.74,20.7645,459600.0
2013-11-12 12:10:00,25.43,25.49,25.43,25.49,67500.0,20.7563,20.8053,20.7563,20.8053,67500.0
2013-11-12 12:20:00,25.48,25.55,25.48,25.53,32300.0,20.7971,20.8543,20.7971,20.8379,32300.0
2013-11-12 12:30:00,25.54,25.55,25.51,25.52,58500.0,20.8461,20.8543,20.8216,20.8298,58500.0
2013-11-12 12:40:00,25.53,25.53,25.46,25.49,50900.0,20.8379,20.8379,20.7808,20.8053,50900.0
2013-11-12 12:50:00,25.5,25.51,25.48,25.51,58500.0,20.8135,20.8216,20.7971,20.8216,58500.0
2013-11-12 13:00:00,25.49,25.57,25.49,25.57,42400.0,20.8053,20.8706,20.8053,20.8706,42400.0
2013-11-12 13:10:00,25.57,25.6,25.56,25.58,22600.0,20.8706,20.8951,20.8624,20.8787,22600.0
2013-11-12 13:20:00,25.58,25.58,25.47,25.48,57200.0,20.8787,20.8787,20.789,20.7971,57200.0
2013-11-12 13:30:00,25.47,25.47,25.35,25.36,58500.0,20.789,20.789,20.691,20.6992,58500.0
2013-11-12 13:40:00,25.35,25.39,25.32,25.37,54200.0,20.691,20.7237,20.6665,20.7073,54200.0
2013-11-12 13:50:00,25.37,25.39,25.35,25.36,17700.0,20.7073,20.7237,20.691,20.6992,17700.0
2013-11-12 14:00:00,25.36,25.38,25.35,25.37,22800.0,20.6992,20.7155,20.691,20.7073,22800.0
2013-11-12 14:10:00,25.36,25.42,25.36,25.41,46200.0,20.6992,20.7482,20.6992,20.74,46200.0
2013-11-12 14:20:00,25.4,25.45,25.4,25.44,54600.0,20.7318,20.7726,20.7318,20.7645,54600.0
2013-11-12 14:30:00,25.43,25.46,25.43,25.43,23800.0,20.7563,20.7808,20.7563,20.7563,23800.0
2013-11-12 14:40:00,25.44,25.5,25.44,25.5,46100.0,20.7645,20.8135,20.7645,20.8135,46100.0
2013-11-12 14:50:00,25.49,25.56,25.49,25.55,110400.0,20.8053,20.8624,20.8053,20.8543,110400.0
2013-11-12 15:00:00,25.56,25.57,25.48,25.51,64000.0,20.8624,20.8706,20.7971,20.8216,64000.0
2013-11-12 15:10:00,25.5,25.54,25.5,25.51,35900.0,20.8135,20.8461,20.8135,20.8216,35900.0
2013-11-12 15:20:00,25.51,25.53,25.48,25.48,54800.0,20.8216,20.8379,20.7971,20.7971,54800.0
2013-11-12 15:30:00,25.49,25.58,25.48,25.58,135900.0,20.8053,20.8787,20.7971,20.8787,135900.0
2013-11-12 15:40:00,25.58,25.64,25.58,25.6,141200.0,20.8787,20.9277,20.8787,20.8951,141200.0
2013-11-12 15:50:00,25.6,25.6,25.52,25.57,207300.0,20.8951,20.8951,20.8298,20.8706,207300.0
2013-11-13 09:30:00,25.53,25.59,25.44,25.54,82800.0,20.8379,20.8869,20.7645,20.8461,82800.0
2013-11-13 09:40:00,25.53,25.69,25.53,25.66,66700.0,20.8379,20.9685,20.8379,20.944,66700.0
2013-11-13 09:50:00,25.66,25.68,25.56,25.64,114800.0,20.944,20.9604,20.8624,20.9277,114800.0
2013-11-13 10:00:00,25.66,25.69,25.52,25.58,87800.0,20.944,20.9685,20.8298,20.8787,87800.0
2013-11-13 10:10:00,25.59,25.67,25.59,25.63,62100.0,20.8869,20.9522,20.8869,20.9196,62100.0
2013-11-13 10:20:00,25.64,25.69,25.61,25.67,32300.0,20.9277,20.9685,20.9032,20.9522,32300.0
2013-11-13 10:30:00,25.67,25.69,25.65,25.69,24600.0,20.9522,20.9685,20.9359,20.9685,24600.0
2013-11-13 10:40:00,25.69,25.73,25.66,25.71,44000.0,20.9685,21.0012,20.944,20.9849,44000.0
2013-11-13 10:50:00,25.71,25.75,25.67,25.72,76000.0,20.9849,21.0175,20.9522,20.993,76000.0
2013-11-13 11:00:00,25.72,25.74,25.69,25.74,34600.0,20.993,21.0093,20.9685,21.0093,34600.0
2013-11-13 11:10:00,25.74,25.76,25.73,25.76,46600.0,21.0093,21.0257,21.0012,21.0257,46600.0
2013-11-13 11:20:00,25.76,25.82,25.76,25.79,48600.0,21.0257,21.0746,21.0257,21.0502,48600.0
2013-11-13 11:30:00,25.78,25.81,25.77,25.77,22300.0,21.042,21.0665,21.0338,21.0338,22300.0
2013-11-13 11:40:00,25.78,25.78,25.74,25.76,48400.0,21.042,21.042,21.0093,21.0257,48400.0
2013-11-13 11:50:00,25.76,25.78,25.76,25.78,35000.0,21.0257,21.042,21.0257,21.042,35000.0
2013-11-13 12:00:00,25.78,25.79,25.77,25.79,36500.0,21.042,21.0502,21.0338,21.0502,36500.0
2013-11-13 12:10:00,25.79,25.88,25.78,25.86,33100.0,21.0502,21.1236,21.042,21.1073,33100.0
2013-11-13 12:20:00,25.86,25.93,25.86,25.91,33800.0,21.1073,21.1644,21.1073,21.1481,33800.0
2013-11-13 12:30:00,25.91,25.92,25.89,25.91,31200.0,21.1481,21.1563,21.1318,21.1481,31200.0
2013-11-13 12:40:00,25.91,25.94,25.89,25.93,23500.0,21.1481,21.1726,21.1318,21.1644,23500.0
2013-11-13 12:50:00,25.94,25.94,25.89,25.91,66700.0,21.1726,21.1726,21.1318,21.1481,66700.0
2013-11-13 13:00:00,25.91,25.94,25.89,25.93,72200.0,21.1481,21.1726,21.1318,21.1644,72200.0
2013-11-13 13:10:00,25.93,25.96,25.9,25.96,77800.0,21.1644,21.1889,21.1399,21.1889,77800.0
2013-11-13 13:20:00,25.95,25.98,25.95,25.97,25900.0,21.1807,21.2052,21.1807,21.1971,25900.0
2013-11-13 13:30:00,25.98,26.02,25.97,25.99,106900.0,21.2052,21.2379,21.1971,21.2134,106900.0
2013-11-13 13:40:00,25.99,26.04,25.98,26.04,23800.0,21.2134,21.2542,21.2052,21.2542,23800.0
2013-11-13 13:50:00,26.04,26.06,26.02,26.02,62200.0,21.2542,21.2705,21.2379,21.2379,62200.0
2013-11-13 14:00:00,26.02,26.07,26.02,26.06,55500.0,21.2379,21.2787,21.2379,21.2705,55500.0
2013-11-13 14:10:00,26.05,26.06,25.99,26.03,56000.0,21.2624,21.2705,21.2134,21.246,56000.0
2013-11-13 14:20:00,26.03,26.05,25.99,25.99,37700.0,21.246,21.2624,21.2134,21.2134,37700.0
2013-11-13 14:30:00,25.99,25.99,25.94,25.95,38400.0,21.2134,21.2134,21.1726,21.1807,38400.0
2013-11-13 14:40:00,25.96,25.98,25.95,25.98,15300.0,21.1889,21.2052,21.1807,21.2052,15300.0
2013-11-13 14:50:00,25.97,25.99,25.94,25.94,69700.0,21.1971,21.2134,21.1726,21.1726,69700.0
2013-11-13 15:00:00,25.94,25.96,25.92,25.92,73900.0,21.1726,21.1889,21.1563,21.1563,73900.0
2013-11-13 15:10:00,25.91,25.93,25.88,25.93,115100.0,21.1481,21.1644,21.1236,21.1644,115100.0
2013-11-13 15:20:00,25.93,25.98,25.92,25.98,42200.0,21.1644,21.2052,21.1563,21.2052,42200.0
2013-11-13 15:30:00,25.98,26.01,25.95,26.01,75000.0,21.2052,21.2297,21.1807,21.2297,75000.0
2013-11-13 15:40:00,26.01,26.04,26.0,26.04,102200.0,21.2297,21.2542,21.2216,21.2542,102200.0
2013-11-13 15:50:00,26.04,26.04,26.0,26.02,188700.0,21.2542,21.2542,21.2216,21.2379,188700.0
2013-11-14 09:30:00,26.03,26.24,26.01,26.24,143000.0,21.246,21.4175,21.2297,21.4175,143000.0
2013-11-14 09:40:00,26.23,26.24,26.1,26.13,56900.0,21.4093,21.4175,21.3032,21.3277,56900.0
2013-11-14 09:50:00,26.12,26.25,26.1,26.11,94000.0,21.3195,21.4256,21.3032,21.3113,94000.0
2013-11-14 10:00:00,26.13,26.14,26.0,26.05,122900.0,21.3277,21.3358,21.2216,21.2624,122900.0
2013-11-14 10:10:00,26.05,26.14,26.04,26.07,81900.0,21.2624,21.3358,21.2542,21.2787,81900.0
2013-11-14 10:20:00,26.07,26.12,26.05,26.06,70700.0,21.2787,21.3195,21.2624,21.2705,70700.0
2013-11-14 10:30:00,26.06,26.14,26.06,26.12,96100.0,21.2705,21.3358,21.2705,21.3195,96100.0
2013-11-14 10:40:00,26.12,26.2,26.11,26.19,67900.0,21.3195,21.3848,21.3113,21.3766,67900.0
2013-11-14 10:50:00,26.18,26.19,26.13,26.14,48800.0,21.3685,21.3766,21.3277,21.3358,48800.0
2013-11-14 11:00:00,26.15,26.18,26.13,26.17,35900.0,21.344,21.3685,21.3277,21.3603,35900.0
2013-11-14 11:10:00,26.16,26.19,26.15,26.17,29100.0,21.3522,21.3766,21.344,21.3603,29100.0
2013-11-14 11:20:00,26.17,26.2,26.15,26.17,52900.0,21.3603,21.3848,21.344,21.3603,52900.0
2013-11-14 11:30:00,26.17,26.19,26.08,26.08,36600.0,21.3603,21.3766,21.2869,21.2869,36600.0
2013-11-14 11:40:00,26.08,26.1,26.04,26.06,58100.0,21.2869,21.3032,21.2542,21.2705,58100.0
2013-11-14 11:50:00,26.04,26.05,25.95,25.95,35100.0,21.2542,21.2624,21.1807,21.1807,35100.0
2013-11-14 12:00:00,25.95,26.04,25.94,26.01,37300.0,21.1807,21.2542,21.1726,21.2297,37300.0
2013-11-14 12:10:00,26.01,26.04,25.98,26.02,16300.0,21.2297,21.2542,21.2052,21.2379,16300.0
2013-11-14 12:20:00,26.02,26.05,26.01,26.04,21600.0,21.2379,21.2624,21.2297,21.2542,21600.0
2013-11-14 12:30:00,26.04,26.06,26.04,26.06,15800.0,21.2542,21.2705,21.2542,21.2705,15800.0
2013-11-14 12:40:00,26.05,26.12,26.05,26.08,28100.0,21.2624,21.3195,21.2624,21.2869,28100.0
2013-11-14 12:50:00,26.08,26.08,26.04,26.04,23200.0,21.2869,21.2869,21.2542,21.2542,23200.0
2013-11-14 13:00:00,26.04,26.06,26.03,26.04,33000.0,21.2542,21.2705,21.246,21.2542,33000.0
2013-11-14 13:10:00,26.04,26.05,26.0,26.04,17400.0,21.2542,21.2624,21.2216,21.2542,17400.0
2013-11-14 13:20:00,26.05,26.09,26.05,26.06,20000.0,21.2624,21.295,21.2624,21.2705,20000.0
2013-11-14 13:30:00,26.06,26.07,26.03,26.05,16900.0,21.2705,21.2787,21.246,21.2624,16900.0
2013-11-14 13:40:00,26.06,26.07,26.03,26.06,20600.0,21.2705,21.2787,21.246,21.2705,20600.0
2013-11-14 13:50:00,26.07,26.09,26.04,26.08,15900.0,21.2787,21.295,21.2542,21.2869,15900.0
2013-11-14 14:00:00,26.08,26.09,26.06,26.08,14200.0,21.2869,21.295,21.2705,21.2869,14200.0
2013-11-14 14:10:00,26.07,26.1,26.07,26.09,15300.0,21.2787,21.3032,21.2787,21.295,15300.0
2013-11-14 14:20:00,26.08,26.12,26.08,26.12,23200.0,21.2869,21.3195,21.2869,21.3195,23200.0
2013-11-14 14:30:00,26.11,26.12,26.1,26.1,23100.0,21.3113,21.3195,21.3032,21.3032,23100.0
2013-11-14 14:40:00,26.1,26.12,26.1,26.11,19600.0,21.3032,21.3195,21.3032,21.3113,19600.0
2013-11-14 14:50:00,26.11,26.12,26.09,26.09,19800.0,21.3113,21.3195,21.295,21.295,19800.0
2013-11-14 15:00:00,26.1,26.12,26.08,26.09,69400.0,21.3032,21.3195,21.2869,21.295,69400.0
2013-11-14 15:10:00,26.09,26.12,26.08,26.11,30700.0,21.295,21.3195,21.2869,21.3113,30700.0
2013-11-14 15:20:00,26.11,26.12,26.08,26.09,114100.0,21.3113,21.3195,21.2869,21.295,114100.0
2013-11-14 15:30:00,26.09,26.12,26.09,26.11,30300.0,21.295,21.3195,21.295,21.3113,30300.0
2013-11-14 15:40:00,26.11,26.11,26.06,26.06,49200.0,21.3113,21.3113,21.2705,21.2705,49200.0
2013-11-14 15:50:00,26.06,26.08,26.05,26.07,122100.0,21.2705,21.2869,21.2624,21.2787,122100.0
2013-11-15 09:30:00,26.07,26.2,26.0,26.03,50000.0,21.2787,21.3848,21.2216,21.246,50000.0
2013-11-15 09:40:00,26.01,26.02,25.88,25.95,21100.0,21.2297,21.2379,21.1236,21.1807,21100.0
2013-11-15 09:50:00,25.94,25.99,25.91,25.95,71700.0,21.1726,21.2134,21.1481,21.1807,71700.0
2013-11-15 10:00:00,25.95,25.96,25.88,25.93,27000.0,21.1807,21.1889,21.1236,21.1644,27000.0
2013-11-15 10:10:00,25.94,26.0,25.88,25.91,44200.0,21.1726,21.2216,21.1236,21.1481,44200.0
2013-11-15 10:20:00,25.91,26.01,25.91,26.0,35600.0,21.1481,21.2297,21.1481,21.2216,35600.0
2013-11-15 10:30:00,26.01,26.02,25.96,25.96,25000.0,21.2297,21.2379,21.1889,21.1889,25000.0
2013-11-15 10:40:00,25.98,25.99,25.94,25.99,42500.0,21.2052,21.2134,21.1726,21.2134,42500.0
2013-11-15 10:50:00,25.99,26.02,25.97,26.0,37500.0,21.2134,21.2379,21.1971,21.2216,37500.0
2013-11-15 11:00:00,26.01,26.02,25.95,25.96,45200.0,21.2297,21.2379,21.1807,21.1889,45200.0
2013-11-15 11:10:00,25.97,25.99,25.95,25.97,42600.0,21.1971,21.2134,21.1807,21.1971,42600.0
2013-11-15 11:20:00,25.96,26.0,25.96,25.98,31600.0,21.1889,21.2216,21.1889,21.2052,31600.0
2013-11-15 11:30:00,25.97,25.98,25.96,25.98,20400.0,21.1971,21.2052,21.1889,21.2052,20400.0
2013-11-15 11:40:00,25.97,25.99,25.96,25.97,15800.0,21.1971,21.2134,21.1889,21.1971,15800.0
2013-11-15 11:50:00,25.98,25.98,25.95,25.95,23500.0,21.2052,21.2052,21.1807,21.1807,23500.0
2013-11-15 12:00:00,25.96,26.0,25.95,26.0,19200.0,21.1889,21.2216,21.1807,21.2216,19200.0
2013-11-15 12:10:00,25.99,26.0,25.98,25.99,23700.0,21.2134,21.2216,21.2052,21.2134,23700.0
2013-11-15 12:20:00,25.99,26.06,25.98,26.06,36000.0,21.2134,21.2705,21.2052,21.2705,36000.0
2013-11-15 12:30:00,26.05,26.06,26.05,26.05,16500.0,21.2624,21.2705,21.2624,21.2624,16500.0
2013-11-15 12:40:00,26.05,26.06,26.03,26.04,35400.0,21.2624,21.2705,21.246,21.2542,35400.0
2013-11-15 12:50:00,26.04,26.04,26.0,26.0,22700.0,21.2542,21.2542,21.2216,21.2216,22700.0
2013-11-15 13:00:00,26.01,26.02,26.0,26.01,24200.0,21.2297,21.2379,21.2216,21.2297,24200.0
2013-11-15 13:10:00,26.01,26.01,25.96,25.98,18000.0,21.2297,21.2297,21.1889,21.2052,18000.0
2013-11-15 13:20:00,25.98,26.0,25.97,25.99,25500.0,21.2052,21.2216,21.1971,21.2134,25500.0
2013-11-15 13:30:00,25.99,25.99,25.96,25.97,18700.0,21.2134,21.2134,21.1889,21.1971,18700.0
2013-11-15 13:40:00,25.97,25.98,25.95,25.96,19800.0,21.1971,21.2052,21.1807,21.1889,19800.0
2013-11-15 13:50:00,25.96,25.96,25.91,25.92,28900.0,21.1889,21.1889,21.1481,21.1563,28900.0
2013-11-15 14:00:00,25.93,25.96,25.92,25.96,17500.0,21.1644,21.1889,21.1563,21.1889,17500.0
2013-11-15 14:10:00,25.95,25.95,25.92,25.94,25100.0,21.1807,21.1807,21.1563,21.1726,25100.0
2013-11-15 14:20:00,25.93,25.94,25.91,25.91,22900.0,21.1644,21.1726,21.1481,21.1481,22900.0
2013-11-15 14:30:00,25.91,25.92,25.89,25.91,26000.0,21.1481,21.1563,21.1318,21.1481,26000.0
2013-11-15 14:40:00,25.91,25.94,25.91,25.94,28400.0,21.1481,21.1726,21.1481,21.1726,28400.0
2013-11-15 14:50:00,25.94,25.99,25.93,25.98,39100.0,21.1726,21.2134,21.1644,21.2052,39100.0
2013-11-15 15:00:00,25.98,26.0,25.97,25.98,38800.0,21.2052,21.2216,21.1971,21.2052,38800.0
2013-11-15 15:10:00,25.98,26.0,25.98,25.98,20000.0,21.2052,21.2216,21.2052,21.2052,20000.0
2013-11-15 15:20:00,25.98,26.0,25.97,25.98,37300.0,21.2052,21.2216,21.1971,21.2052,37300.0
2013-11-15 15:30:00,25.99,25.99,25.94,25.94,36800.0,21.2134,21.2134,21.1726,21.1726,36800.0
2013-11-15 15:40:00,25.94,25.95,25.88,25.88,133200.0,21.1726,21.1807,21.1236,21.1236,133200.0
2013-11-15 15:50:00,25.89,25.94,25.88,25.92,323000.0,21.1318,21.1726,21.1236,21.1563,323000.0
2013-11-18 09:30:00,26.0,26.0,25.75,25.76,78600.0,21.2216,21.2216,21.0175,21.0257,78600.0
2013-11-18 09:40:00,25.75,25.78,25.64,25.69,69400.0,21.0175,21.042,20.9277,20.9685,69400.0
2013-11-18 09:50:00,25.69,25.72,25.59,25.6,87000.0,20.9685,20.993,20.8869,20.8951,87000.0
2013-11-18 10:00:00,25.61,25.79,25.6,25.78,101400.0,20.9032,21.0502,20.8951,21.042,101400.0
2013-11-18 10:10:00,25.78,25.78,25.7,25.78,64000.0,21.042,21.042,20.9767,21.042,64000.0
2013-11-18 10:20:00,25.78,25.79,25.68,25.7,72200.0,21.042,21.0502,20.9604,20.9767,72200.0
2013-11-18 10:30:00,25.69,25.71,25.63,25.65,78300.0,20.9685,20.9849,20.9196,20.9359,78300.0
2013-11-18 10:40:00,25.65,25.68,25.64,25.66,58800.0,20.9359,20.9604,20.9277,20.944,58800.0
2013-11-18 10:50:00,25.66,25.75,25.65,25.75,51200.0,20.944,21.0175,20.9359,21.0175,51200.0
2013-11-18 11:00:00,25.75,25.79,25.74,25.75,37800.0,21.0175,21.0502,21.0093,21.0175,37800.0
2013-11-18 11:10:00,25.75,25.76,25.72,25.73,56400.0,21.0175,21.0257,20.993,21.0012,56400.0
2013-11-18 11:20:00,25.74,25.77,25.71,25.72,71800.0,21.0093,21.0338,20.9849,20.993,71800.0
2013-11-18 11:30:00,25.72,25.75,25.7,25.71,25100.0,20.993,21.0175,20.9767,20.9849,25100.0
2013-11-18 11:40:00,25.71,25.74,25.7,25.74,26400.0,20.9849,21.0093,20.9767,21.0093,26400.0
2013-11-18 11:50:00,25.74,25.77,25.72,25.72,17800.0,21.0093,21.0338,20.993,20.993,17800.0
2013-11-18 12:00:00,25.72,25.74,25.71,25.73,23300.0,20.993,21.0093,20.9849,21.0012,23300.0
2013-11-18 12:10:00,25.72,25.76,25.71,25.75,18100.0,20.993,21.0257,20.9849,21.0175,18100.0
2013-11-18 12:20:00,25.75,25.78,25.72,25.76,150600.0,21.0175,21.042,20.993,21.0257,150600.0
2013-11-18 12:30:00,25.76,25.78,25.72,25.72,33200.0,21.0257,21.042,20.993,20.993,33200.0
2013-11-18 12:40:00,25.72,25.73,25.71,25.71,18800.0,20.993,21.0012,20.9849,20.9849,18800.0
2013-11-18 12:50:00,25.71,25.72,25.7,25.72,21700.0,20.9849,20.993,20.9767,20.993,21700.0
2013-11-18 13:00:00,25.72,25.77,25.72,25.75,31200.0,20.993,21.0338,20.993,21.0175,31200.0
2013-11-18 13:10:00,25.75,25.78,25.75,25.77,44000.0,21.0175,21.042,21.0175,21.0338,44000.0
2013-11-18 13:20:00,25.77,25.78,25.75,25.77,18100.0,21.0338,21.042,21.0175,21.0338,18100.0
2013-11-18 13:30:00,25.77,25.77,25.74,25.76,16300.0,21.0338,21.0338,21.0093,21.0257,16300.0
2013-11-18 13:40:00,25.75,25.77,25.7,25.7,41900.0,21.0175,21.0338,20.9767,20.9767,41900.0
2013-11-18 13:50:00,25.71,25.75,25.7,25.75,21100.0,20.9849,21.0175,20.9767,21.0175,21100.0
2013-11-18 14:00:00,25.76,25.77,25.73,25.76,29700.0,21.0257,21.0338,21.0012,21.0257,29700.0
2013-11-18 14:10:00,25.77,25.77,25.75,25.76,24700.0,21.0338,21.0338,21.0175,21.0257,24700.0
2013-11-18 14:20:00,25.75,25.77,25.74,25.75,63600.0,21.0175,21.0338,21.0093,21.0175,63600.0
2013-11-18 14:30:00,25.75,25.75,25.69,25.7,43700.0,21.0175,21.0175,20.9685,20.9767,43700.0
2013-11-18 14:40:00,25.7,25.7,25.64,25.66,116800.0,20.9767,20.9767,20.9277,20.944,116800.0
2013-11-18 14:50:00,25.66,25.7,25.54,25.54,84900.0,20.944,20.9767,20.8461,20.8461,84900.0
2013-11-18 15:00:00,25.54,25.55,25.36,25.36,131200.0,20.8461,20.8543,20.6992,20.6992,131200.0
2013-11-18 15:10:00,25.36,25.41,25.35,25.38,112700.0,20.6992,20.74,20.691,20.7155,112700.0
2013-11-18 15:20:00,25.38,25.39,25.3,25.38,116800.0,20.7155,20.7237,20.6502,20.7155,116800.0
2013-11-18 15:30:00,25.38,25.38,25.32,25.36,83900.0,20.7155,20.7155,20.6665,20.6992,83900.0
2013-11-18 15:40:00,25.37,25.41,25.36,25.36,111600.0,20.7073,20.74,20.6992,20.6992,111600.0
2013-11-18 15:50:00,25.36,25.38,25.29,25.34,270400.0,20.6992,20.7155,20.642,20.6829,270400.0
2013-11-19 09:30:00,25.68,25.8,25.55,25.72,160900.0,20.9604,21.0583,20.8543,20.993,160900.0
2013-11-19 09:40:00,25.72,25.73,25.42,25.45,92600.0,20.993,21.0012,20.7482,20.7726,92600.0
2013-11-19 09:50:00,25.44,25.62,25.43,25.59,61100.0,20.7645,20.9114,20.7563,20.8869,61100.0
2013-11-19 10:00:00,25.6,25.61,25.5,25.56,93000.0,20.8951,20.9032,20.8135,20.8624,93000.0
2013-11-19 10:10:00,25.56,25.57,25.5,25.51,65400.0,20.8624,20.8706,20.8135,20.8216,65400.0
2013-11-19 10:20:00,25.51,25.57,25.5,25.52,43500.0,20.8216,20.8706,20.8135,20.8298,43500.0
2013-11-19 10:30:00,25.51,25.62,25.5,25.56,62100.0,20.8216,20.9114,20.8135,20.8624,62100.0
2013-11-19 10:40:00,25.56,25.63,25.55,25.55,53300.0,20.8624,20.9196,20.8543,20.8543,53300.0
2013-11-19 10:50:00,25.55,25.55,25.48,25.5,39900.0,20.8543,20.8543,20.7971,20.8135,39900.0
2013-11-19 11:00:00,25.5,25.54,25.46,25.51,51100.0,20.8135,20.8461,20.7808,20.8216,51100.0
2013-11-19 11:10:00,25.5,25.54,25.45,25.53,35100.0,20.8135,20.8461,20.7726,20.8379,35100.0
2013-11-19 11:20:00,25.53,25.54,25.46,25.47,62600.0,20.8379,20.8461,20.7808,20.789,62600.0
2013-11-19 11:30:00,25.47,25.53,25.45,25.49,27700.0,20.789,20.8379,20.7726,20.8053,27700.0
2013-11-19 11:40:00,25.49,25.52,25.45,25.52,31600.0,20.8053,20.8298,20.7726,20.8298,31600.0
2013-11-19 11:50:00,25.52,25.54,25.47,25.47,27200.0,20.8298,20.8461,20.789,20.789,27200.0
2013-11-19 12:00:00,25.47,25.53,25.44,25.5,49500.0,20.789,20.8379,20.7645,20.8135,49500.0
2013-11-19 12:10:00,25.49,25.53,25.48,25.48,37300.0,20.8053,20.8379,20.7971,20.7971,37300.0
2013-11-19 12:20:00,25.48,25.48,25.42,25.42,41000.0,20.7971,20.7971,20.7482,20.7482,41000.0
2013-11-19 12:30:00,25.42,25.42,25.4,25.4,21900.0,20.7482,20.7482,20.7318,20.7318,21900.0
2013-11-19 12:40:00,25.4,25.4,25.35,25.37,25000.0,20.7318,20.7318,20.691,20.7073,25000.0
2013-11-19 12:50:00,25.37,25.42,25.36,25.38,44800.0,20.7073,20.7482,20.6992,20.7155,44800.0
2013-11-19 13:00:00,25.38,25.38,25.3,25.33,60100.0,20.7155,20.7155,20.6502,20.6747,60100.0
2013-11-19 13:10:00,25.33,25.37,25.33,25.37,39200.0,20.6747,20.7073,20.6747,20.7073,39200.0
2013-11-19 13:20:00,25.36,25.36,25.27,25.27,55200.0,20.6992,20.6992,20.6257,20.6257,55200.0
2013-11-19 13:30:00,25.27,25.34,25.24,25.3,80200.0,20.6257,20.6829,20.6012,20.6502,80200.0
2013-11-19 13:40:00,25.29,25.32,25.27,25.29,42600.0,20.642,20.6665,20.6257,20.642,42600.0
2013-11-19 13:50:00,25.29,25.29,25.26,25.26,41800.0,20.642,20.642,20.6176,20.6176,41800.0
2013-11-19 14:00:00,25.26,25.29,25.16,25.16,62300.0,20.6176,20.642,20.5359,20.5359,62300.0
2013-11-19 14:10:00,25.16,25.23,25.16,25.23,44400.0,20.5359,20.5931,20.5359,20.5931,44400.0
2013-11-19 14:20:00,25.22,25.22,25.12,25.16,50000.0,20.5849,20.5849,20.5033,20.5359,50000.0
2013-11-19 14:30:00,25.16,25.26,25.16,25.26,68600.0,20.5359,20.6176,20.5359,20.6176,68600.0
2013-11-19 14:40:00,25.27,25.27,25.21,25.22,45900.0,20.6257,20.6257,20.5768,20.5849,45900.0
2013-11-19 14:50:00,25.21,25.22,25.15,25.16,37000.0,20.5768,20.5849,20.5278,20.5359,37000.0
2013-11-19 15:00:00,25.16,25.17,25.13,25.14,68700.0,20.5359,20.5441,20.5115,20.5196,68700.0
2013-11-19 15:10:00,25.14,25.21,25.14,25.19,46300.0,20.5196,20.5768,20.5196,20.5604,46300.0
2013-11-19 15:20:00,25.19,25.2,25.15,25.16,53200.0,20.5604,20.5686,20.5278,20.5359,53200.0
2013-11-19 15:30:00,25.16,25.17,25.11,25.11,87900.0,20.5359,20.5441,20.4951,20.4951,87900.0
2013-11-19 15:40:00,25.11,25.12,25.05,25.08,105500.0,20.4951,20.5033,20.4462,20.4706,105500.0
2013-11-19 15:50:00,25.08,25.12,25.07,25.11,140600.0,20.4706,20.5033,20.4625,20.4951,140600.0
2013-11-20 09:30:00,25.12,25.36,25.11,25.26,170900.0,20.5033,20.6992,20.4951,20.6176,170900.0
2013-11-20 09:40:00,25.25,25.27,25.14,25.23,78700.0,20.6094,20.6257,20.5196,20.5931,78700.0
2013-11-20 09:50:00,25.24,25.33,25.18,25.31,88200.0,20.6012,20.6747,20.5523,20.6584,88200.0
2013-11-20 10:00:00,25.32,25.39,25.27,25.35,113700.0,20.6665,20.7237,20.6257,20.691,113700.0
2013-11-20 10:10:00,25.35,25.39,25.32,25.39,106400.0,20.691,20.7237,20.6665,20.7237,106400.0
2013-11-20 10:20:00,25.39,25.43,25.35,25.38,108000.0,20.7237,20.7563,20.691,20.7155,108000.0
2013-11-20 10:30:00,25.38,25.47,25.37,25.46,86800.0,20.7155,20.789,20.7073,20.7808,86800.0
2013-11-20 10:40:00,25.46,25.51,25.43,25.5,60600.0,20.7808,20.8216,20.7563,20.8135,60600.0
2013-11-20 10:50:00,25.5,25.51,25.48,25.5,51700.0,20.8135,20.8216,20.7971,20.8135,51700.0
2013-11-20 11:00:00,25.5,25.5,25.43,25.46,96100.0,20.8135,20.8135,20.7563,20.7808,96100.0
2013-11-20 11:10:00,25.45,25.46,25.42,25.44,47600.0,20.7726,20.7808,20.7482,20.7645,47600.0
2013-11-20 11:20:00,25.44,25.47,25.44,25.45,39400.0,20.7645,20.789,20.7645,20.7726,39400.0
2013-11-20 11:30:00,25.46,25.48,25.44,25.44,47900.0,20.7808,20.7971,20.7645,20.7645,47900.0
2013-11-20 11:40:00,25.44,25.51,25.44,25.5,64200.0,20.7645,20.8216,20.7645,20.8135,64200.0
2013-11-20 11:50:00,25.51,25.6,25.51,25.6,33700.0,20.8216,20.8951,20.8216,20.8951,33700.0
2013-11-20 12:00:00,25.6,25.68,25.59,25.67,63200.0,20.8951,20.9604,20.8869,20.9522,63200.0
2013-11-20 12:10:00,25.67,25.73,25.65,25.72,159200.0,20.9522,21.0012,20.9359,20.993,159200.0
2013-11-20 12:20:00,25.72,25.79,25.7,25.78,70500.0,20.993,21.0502,20.9767,21.042,70500.0
2013-11-20 12:30:00,25.78,25.88,25.76,25.88,82800.0,21.042,21.1236,21.0257,21.1236,82800.0
2013-11-20 12:40:00,25.89,25.89,25.8,25.82,129000.0,21.1318,21.1318,21.0583,21.0746,129000.0
2013-11-20 12:50:00,25.83,25.85,25.75,25.75,75600.0,21.0828,21.0991,21.0175,21.0175,75600.0
2013-11-20 13:00:00,25.75,25.81,25.75,25.78,32100.0,21.0175,21.0665,21.0175,21.042,32100.0
2013-11-20 13:10:00,25.79,25.79,25.75,25.76,33700.0,21.0502,21.0502,21.0175,21.0257,33700.0
2013-11-20 13:20:00,25.76,25.78,25.76,25.78,14300.0,21.0257,21.042,21.0257,21.042,14300.0
2013-11-20 13:30:00,25.78,25.81,25.75,25.81,55100.0,21.042,21.0665,21.0175,21.0665,55100.0
2013-11-20 13:40:00,25.8,25.85,25.79,25.84,23800.0,21.0583,21.0991,21.0502,21.091,23800.0
2013-11-20 13:50:00,25.85,25.89,25.83,25.83,31400.0,21.0991,21.1318,21.0828,21.0828,31400.0
2013-11-20 14:00:00,25.83,25.85,25.71,25.73,78200.0,21.0828,21.0991,20.9849,21.0012,78200.0
2013-11-20 14:10:00,25.73,25.76,25.7,25.75,83600.0,21.0012,21.0257,20.9767,21.0175,83600.0
2013-11-20 14:20:00,25.76,25.76,25.71,25.71,47300.0,21.0257,21.0257,20.9849,20.9849,47300.0
2013-11-20 14:30:00,25.7,25.73,25.62,25.62,58000.0,20.9767,21.0012,20.9114,20.9114,58000.0
2013-11-20 14:40:00,25.62,25.68,25.59,25.68,79900.0,20.9114,20.9604,20.8869,20.9604,79900.0
2013-11-20 14:50:00,25.68,25.68,25.58,25.61,70500.0,20.9604,20.9604,20.8787,20.9032,70500.0
2013-11-20 15:00:00,25.6,25.6,25.47,25.48,50300.0,20.8951,20.8951,20.789,20.7971,50300.0
2013-11-20 15:10:00,25.48,25.52,25.47,25.49,53900.0,20.7971,20.8298,20.789,20.8053,53900.0
2013-11-20 15:20:00,25.49,25.55,25.47,25.54,50200.0,20.8053,20.8543,20.789,20.8461,50200.0
2013-11-20 15:30:00,25.54,25.55,25.51,25.55,67500.0,20.8461,20.8543,20.8216,20.8543,67500.0
2013-11-20 15:40:00,25.56,25.62,25.55,25.62,99000.0,20.8624,20.9114,20.8543,20.9114,99000.0
2013-11-20 15:50:00,25.62,25.67,25.6,25.67,278300.0,20.9114,20.9522,20.8951,20.9522,278300.0
2013-11-21 09:30:00,25.8,25.8,25.68,25.68,84300.0,21.0583,21.0583,20.9604,20.9604,84300.0
2013-11-21 09:40:00,25.69,25.93,25.67,25.9,78000.0,20.9685,21.1644,20.9522,21.1399,78000.0
2013-11-21 09:50:00,25.89,26.0,25.84,25.97,118900.0,21.1318,21.2216,21.091,21.1971,118900.0
2013-11-21 10:00:00,25.97,26.11,25.95,26.08,67000.0,21.1971,21.3113,21.1807,21.2869,67000.0
2013-11-21 10:10:00,26.09,26.13,26.02,26.07,156500.0,21.295,21.3277,21.2379,21.2787,156500.0
2013-11-21 10:20:00,26.08,26.14,26.04,26.13,194500.0,21.2869,21.3358,21.2542,21.3277,194500.0
2013-11-21 10:30:00,26.12,26.28,26.12,26.2,194300.0,21.3195,21.4501,21.3195,21.3848,194300.0
2013-11-21 10:40:00,26.18,26.19,26.14,26.19,49200.0,21.3685,21.3766,21.3358,21.3766,49200.0
2013-11-21 10:50:00,26.19,26.23,26.13,26.16,80100.0,21.3766,21.4093,21.3277,21.3522,80100.0
2013-11-21 11:00:00,26.16,26.24,26.16,26.22,62500.0,21.3522,21.4175,21.3522,21.4011,62500.0
2013-11-21 11:10:00,26.22,26.25,26.22,26.23,68700.0,21.4011,21.4256,21.4011,21.4093,68700.0
2013-11-21 11:20:00,26.23,26.24,26.21,26.21,31800.0,21.4093,21.4175,21.393,21.393,31800.0
2013-11-21 11:30:00,26.21,26.21,26.04,26.09,141300.0,21.393,21.393,21.2542,21.295,141300.0
2013-11-21 11:40:00,26.08,26.13,26.07,26.09,32000.0,21.2869,21.3277,21.2787,21.295,32000.0
2013-11-21 11:50:00,26.1,26.12,26.09,26.11,27700.0,21.3032,21.3195,21.295,21.3113,27700.0
2013-11-21 12:00:00,26.11,26.11,26.05,26.05,43100.0,21.3113,21.3113,21.2624,21.2624,43100.0
2013-11-21 12:10:00,26.05,26.07,26.03,26.06,24900.0,21.2624,21.2787,21.246,21.2705,24900.0
2013-11-21 12:20:00,26.06,26.16,26.06,26.16,36200.0,21.2705,21.3522,21.2705,21.3522,36200.0
2013-11-21 12:30:00,26.16,26.2,26.14,26.19,48000.0,21.3522,21.3848,21.3358,21.3766,48000.0
2013-11-21 12:40:00,26.19,26.21,26.18,26.19,33700.0,21.3766,21.393,21.3685,21.3766,33700.0
2013-11-21 12:50:00,26.19,26.21,26.16,26.19,53700.0,21.3766,21.393,21.3522,21.3766,53700.0
2013-11-21 13:00:00,26.19,26.24,26.18,26.21,31900.0,21.3766,21.4175,21.3685,21.393,31900.0
2013-11-21 13:10:00,26.21,26.25,26.21,26.25,24900.0,21.393,21.4256,21.393,21.4256,24900.0
2013-11-21 13:20:00,26.25,26.25,26.23,26.23,33800.0,21.4256,21.4256,21.4093,21.4093,33800.0
2013-11-21 13:30:00,26.23,26.25,26.2,26.24,53400.0,21.4093,21.4256,21.3848,21.4175,53400.0
2013-11-21 13:40:00,26.24,26.3,26.23,26.29,71800.0,21.4175,21.4664,21.4093,21.4583,71800.0
2013-11-21 13:50:00,26.29,26.36,26.28,26.36,78500.0,21.4583,21.5154,21.4501,21.5154,78500.0
2013-11-21 14:00:00,26.36,26.38,26.35,26.36,47600.0,21.5154,21.5317,21.5072,21.5154,47600.0
2013-11-21 14:10:00,26.36,26.38,26.32,26.38,96100.0,21.5154,21.5317,21.4827,21.5317,96100.0
2013-11-21 14:20:00,26.38,26.4,26.36,26.4,85100.0,21.5317,21.548,21.5154,21.548,85100.0
2013-11-21 14:30:00,26.4,26.45,26.39,26.44,93800.0,21.548,21.5889,21.5399,21.5807,93800.0
2013-11-21 14:40:00,26.44,26.55,26.43,26.54,177900.0,21.5807,21.6705,21.5725,21.6623,177900.0
2013-11-21 14:50:00,26.55,26.59,26.5,26.5,106200.0,21.6705,21.7031,21.6297,21.6297,106200.0
2013-11-21 15:00:00,26.51,26.58,26.5,26.55,74200.0,21.6378,21.695,21.6297,21.6705,74200.0
2013-11-21 15:10:00,26.56,26.64,26.56,26.61,96100.0,21.6786,21.7439,21.6786,21.7194,96100.0
2013-11-21 15:20:00,26.6,26.63,26.58,26.62,116600.0,21.7113,21.7358,21.695,21.7276,116600.0
2013-11-21 15:30:00,26.62,26.67,26.6,26.61,162600.0,21.7276,21.7684,21.7113,21.7194,162600.0
2013-11-21 15:40:00,26.61,26.61,26.54,26.55,144600.0,21.7194,21.7194,21.6623,21.6705,144600.0
2013-11-21 15:50:00,26.55,26.59,26.51,26.58,346600.0,21.6705,21.7031,21.6378,21.695,346600.0
2013-11-22 09:30:00,26.27,26.59,26.27,26.46,136300.0,21.4419,21.7031,21.4419,21.597,136300.0
2013-11-22 09:40:00,26.46,26.52,26.42,26.49,52600.0,21.597,21.646,21.5644,21.6215,52600.0
2013-11-22 09:50:00,26.5,26.53,26.43,26.44,27900.0,21.6297,21.6542,21.5725,21.5807,27900.0
2013-11-22 10:00:00,26.44,26.46,26.34,26.42,86000.0,21.5807,21.597,21.4991,21.5644,86000.0
2013-11-22 10:10:00,26.42,26.52,26.42,26.52,52000.0,21.5644,21.646,21.5644,21.646,52000.0
2013-11-22 10:20:00,26.52,26.61,26.51,26.6,115900.0,21.646,21.7194,21.6378,21.7113,115900.0
2013-11-22 10:30:00,26.61,26.65,26.6,26.61,88200.0,21.7194,21.7521,21.7113,21.7194,88200.0
2013-11-22 10:40:00,26.61,26.61,26.53,26.54,54600.0,21.7194,21.7194,21.6542,21.6623,54600.0
2013-11-22 10:50:00,26.54,26.54,26.48,26.48,26600.0,21.6623,21.6623,21.6133,21.6133,26600.0
2013-11-22 11:00:00,26.49,26.49,26.38,26.38,46300.0,21.6215,21.6215,21.5317,21.5317,46300.0
2013-11-22 11:10:00,26.39,26.47,26.39,26.44,60400.0,21.5399,21.6052,21.5399,21.5807,60400.0
2013-11-22 11:20:00,26.43,26.46,26.43,26.43,35800.0,21.5725,21.597,21.5725,21.5725,35800.0
2013-11-22 11:30:00,26.43,26.45,26.39,26.4,41100.0,21.5725,21.5889,21.5399,21.548,41100.0
2013-11-22 11:40:00,26.39,26.41,26.37,26.38,33200.0,21.5399,21.5562,21.5236,21.5317,33200.0
2013-11-22 11:50:00,26.39,26.42,26.38,26.42,26100.0,21.5399,21.5644,21.5317,21.5644,26100.0
2013-11-22 12:00:00,26.43,26.43,26.4,26.41,30100.0,21.5725,21.5725,21.548,21.5562,30100.0
2013-11-22 12:10:00,26.4,26.5,26.4,26.49,20000.0,21.548,21.6297,21.548,21.6215,20000.0
2013-11-22 12:20:00,26.5,26.54,26.49,26.54,31300.0,21.6297,21.6623,21.6215,21.6623,31300.0
2013-11-22 12:30:00,26.53,26.56,26.52,26.53,23400.0,21.6542,21.6786,21.646,21.6542,23400.0
2013-11-22 12:40:00,26.54,26.58,26.53,26.58,17700.0,21.6623,21.695,21.6542,21.695,17700.0
2013-11-22 12:50:00,26.57,26.58,26.53,26.53,13300.0,21.6868,21.695,21.6542,21.6542,13300.0
2013-11-22 13:00:00,26.53,26.53,26.51,26.51,25300.0,21.6542,21.6542,21.6378,21.6378,25300.0
2013-11-22 13:10:00,26.52,26.55,26.51,26.53,34700.0,21.646,21.6705,21.6378,21.6542,34700.0
2013-11-22 13:20:00,26.53,26.54,26.5,26.52,45900.0,21.6542,21.6623,21.6297,21.646,45900.0
2013-11-22 13:30:00,26.52,26.53,26.48,26.49,43300.0,21.646,21.6542,21.6133,21.6215,43300.0
2013-11-22 13:40:00,26.49,26.49,26.45,26.45,11100.0,21.6215,21.6215,21.5889,21.5889,11100.0
2013-11-22 13:50:00,26.44,26.46,26.42,26.46,30900.0,21.5807,21.597,21.5644,21.597,30900.0
2013-11-22 14:00:00,26.46,26.49,26.43,26.45,57900.0,21.597,21.6215,21.5725,21.5889,57900.0
2013-11-22 14:10:00,26.45,26.47,26.44,26.46,15700.0,21.5889,21.6052,21.5807,21.597,15700.0
2013-11-22 14:20:00,26.46,26.47,26.44,26.46,15400.0,21.597,21.6052,21.5807,21.597,15400.0
2013-11-22 14:30:00,26.47,26.48,26.44,26.46,17600.0,21.6052,21.6133,21.5807,21.597,17600.0
2013-11-22 14:40:00,26.46,26.46,26.44,26.45,15100.0,21.597,21.597,21.5807,21.5889,15100.0
2013-11-22 14:50:00,26.45,26.47,26.44,26.45,43100.0,21.5889,21.6052,21.5807,21.5889,43100.0
2013-11-22 15:00:00,26.45,26.49,26.45,26.49,29400.0,21.5889,21.6215,21.5889,21.6215,29400.0
2013-11-22 15:10:00,26.49,26.49,26.46,26.48,42200.0,21.6215,21.6215,21.597,21.6133,42200.0
2013-11-22 15:20:00,26.47,26.5,26.47,26.49,30300.0,21.6052,21.6297,21.6052,21.6215,30300.0
2013-11-22 15:30:00,26.5,26.52,26.48,26.5,50100.0,21.6297,21.646,21.6133,21.6297,50100.0
2013-11-22 15:40:00,26.51,26.53,26.51,26.52,61100.0,21.6378,21.6542,21.6378,21.646,61100.0
2013-11-22 15:50:00,26.52,26.54,26.51,26.52,125900.0,21.646,21.6623,21.6378,21.646,125900.0
2013-11-25 09:30:00,26.59,26.75,26.52,26.52,91700.0,21.7031,21.8337,21.646,21.646,91700.0
2013-11-25 09:40:00,26.52,26.61,26.46,26.55,50300.0,21.646,21.7194,21.597,21.6705,50300.0
2013-11-25 09:50:00,26.56,26.56,26.22,26.29,92700.0,21.6786,21.6786,21.4011,21.4583,92700.0
2013-11-25 10:00:00,26.27,26.3,26.23,26.3,22500.0,21.4419,21.4664,21.4093,21.4664,22500.0
2013-11-25 10:10:00,26.31,26.35,26.29,26.31,49800.0,21.4746,21.5072,21.4583,21.4746,49800.0
2013-11-25 10:20:00,26.31,26.33,26.28,26.3,41700.0,21.4746,21.4909,21.4501,21.4664,41700.0
2013-11-25 10:30:00,26.31,26.35,26.29,26.33,28700.0,21.4746,21.5072,21.4583,21.4909,28700.0
2013-11-25 10:40:00,26.33,26.38,26.31,26.35,17700.0,21.4909,21.5317,21.4746,21.5072,17700.0
2013-11-25 10:50:00,26.35,26.37,26.31,26.31,16000.0,21.5072,21.5236,21.4746,21.4746,16000.0
2013-11-25 11:00:00,26.31,26.32,26.27,26.27,18000.0,21.4746,21.4827,21.4419,21.4419,18000.0
2013-11-25 11:10:00,26.27,26.3,26.26,26.29,15600.0,21.4419,21.4664,21.4338,21.4583,15600.0
2013-11-25 11:20:00,26.3,26.32,26.26,26.32,50000.0,21.4664,21.4827,21.4338,21.4827,50000.0
2013-11-25 11:30:00,26.31,26.33,26.29,26.33,17900.0,21.4746,21.4909,21.4583,21.4909,17900.0
2013-11-25 11:40:00,26.33,26.36,26.31,26.35,15900.0,21.4909,21.5154,21.4746,21.5072,15900.0
2013-11-25 11:50:00,26.36,26.39,26.34,26.34,13700.0,21.5154,21.5399,21.4991,21.4991,13700.0
2013-11-25 12:00:00,26.34,26.4,26.34,26.34,19800.0,21.4991,21.548,21.4991,21.4991,19800.0
2013-11-25 12:10:00,26.35,26.37,26.31,26.35,51100.0,21.5072,21.5236,21.4746,21.5072,51100.0
2013-11-25 12:20:00,26.36,26.4,26.35,26.4,5800.0,21.5154,21.548,21.5072,21.548,5800.0
2013-11-25 12:30:00,26.4,26.4,26.36,26.38,20800.0,21.548,21.548,21.5154,21.5317,20800.0
2013-11-25 12:40:00,26.39,26.42,26.38,26.41,19900.0,21.5399,21.5644,21.5317,21.5562,19900.0
2013-11-25 12:50:00,26.42,26.45,26.42,26.45,12300.0,21.5644,21.5889,21.5644,21.5889,12300.0
2013-11-25 13:00:00,26.44,26.44,26.41,26.41,21000.0,21.5807,21.5807,21.5562,21.5562,21000.0
2013-11-25 13:10:00,26.41,26.43,26.4,26.42,16800.0,21.5562,21.5725,21.548,21.5644,16800.0
2013-11-25 13:20:00,26.41,26.46,26.41,26.44,13200.0,21.5562,21.597,21.5562,21.5807,13200.0
2013-11-25 13:30:00,26.44,26.47,26.44,26.47,16900.0,21.5807,21.6052,21.5807,21.6052,16900.0
2013-11-25 13:40:00,26.47,26.55,26.47,26.55,25400.0,21.6052,21.6705,21.6052,21.6705,25400.0
2013-11-25 13:50:00,26.55,26.58,26.55,26.56,17600.0,21.6705,21.695,21.6705,21.6786,17600.0
2013-11-25 14:00:00,26.56,26.59,26.55,26.58,36000.0,21.6786,21.7031,21.6705,21.695,36000.0
2013-11-25 14:10:00,26.58,26.63,26.57,26.61,52200.0,21.695,21.7358,21.6868,21.7194,52200.0
2013-11-25 14:20:00,26.61,26.71,26.6,26.7,51500.0,21.7194,21.8011,21.7113,21.7929,51500.0
2013-11-25 14:30:00,26.71,26.74,26.68,26.72,71600.0,21.8011,21.8256,21.7766,21.8092,71600.0
2013-11-25 14:40:00,26.72,26.75,26.69,26.74,81700.0,21.8092,21.8337,21.7847,21.8256,81700.0
2013-11-25 14:50:00,26.73,26.74,26.7,26.72,35300.0,21.8174,21.8256,21.7929,21.8092,35300.0
2013-11-25 15:00:00,26.72,26.73,26.69,26.7,81600.0,21.8092,21.8174,21.7847,21.7929,81600.0
2013-11-25 15:10:00,26.69,26.7,26.66,26.68,31900.0,21.7847,21.7929,21.7603,21.7766,31900.0
2013-11-25 15:20:00,26.69,26.69,26.64,26.64,61600.0,21.7847,21.7847,21.7439,21.7439,61600.0
2013-11-25 15:30:00,26.64,26.68,26.63,26.67,66800.0,21.7439,21.7766,21.7358,21.7684,66800.0
2013-11-25 15:40:00,26.68,26.7,26.67,26.68,44300.0,21.7766,21.7929,21.7684,21.7766,44300.0
2013-11-25 15:50:00,26.68,26.72,26.67,26.71,149200.0,21.7766,21.8092,21.7684,21.8011,149200.0
2013-11-26 09:30:00,26.47,26.7,26.33,26.54,113700.0,21.6052,21.7929,21.4909,21.6623,113700.0
2013-11-26 09:40:00,26.54,26.57,26.46,26.51,35400.0,21.6623,21.6868,21.597,21.6378,35400.0
2013-11-26 09:50:00,26.52,26.56,26.5,26.53,25400.0,21.646,21.6786,21.6297,21.6542,25400.0
2013-11-26 10:00:00,26.54,26.56,26.45,26.47,96500.0,21.6623,21.6786,21.5889,21.6052,96500.0
2013-11-26 10:10:00,26.47,26.52,26.46,26.5,64500.0,21.6052,21.646,21.597,21.6297,64500.0
2013-11-26 10:20:00,26.49,26.54,26.43,26.47,81300.0,21.6215,21.6623,21.5725,21.6052,81300.0
2013-11-26 10:30:00,26.46,26.48,26.41,26.43,37300.0,21.597,21.6133,21.5562,21.5725,37300.0
2013-11-26 10:40:00,26.43,26.43,26.39,26.39,61500.0,21.5725,21.5725,21.5399,21.5399,61500.0
2013-11-26 10:50:00,26.39,26.43,26.38,26.4,71200.0,21.5399,21.5725,21.5317,21.548,71200.0
2013-11-26 11:00:00,26.4,26.48,26.4,26.44,33800.0,21.548,21.6133,21.548,21.5807,33800.0
2013-11-26 11:10:00,26.44,26.51,26.43,26.48,55800.0,21.5807,21.6378,21.5725,21.6133,55800.0
2013-11-26 11:20:00,26.48,26.52,26.44,26.44,52200.0,21.6133,21.646,21.5807,21.5807,52200.0
2013-11-26 11:30:00,26.43,26.44,26.36,26.36,44200.0,21.5725,21.5807,21.5154,21.5154,44200.0
2013-11-26 11:40:00,26.35,26.43,26.35,26.43,53500.0,21.5072,21.5725,21.5072,21.5725,53500.0
2013-11-26 11:50:00,26.43,26.44,26.37,26.37,13800.0,21.5725,21.5807,21.5236,21.5236,13800.0
2013-11-26 12:00:00,26.38,26.43,26.36,26.41,36700.0,21.5317,21.5725,21.5154,21.5562,36700.0
2013-11-26 12:10:00,26.41,26.42,26.38,26.4,39500.0,21.5562,21.5644,21.5317,21.548,39500.0
2013-11-26 12:20:00,26.4,26.45,26.38,26.41,89800.0,21.548,21.5889,21.5317,21.5562,89800.0
2013-11-26 12:30:00,26.41,26.48,26.39,26.45,69800.0,21.5562,21.6133,21.5399,21.5889,69800.0
2013-11-26 12:40:00,26.45,26.51,26.45,26.5,14300.0,21.5889,21.6378,21.5889,21.6297,14300.0
2013-11-26 12:50:00,26.51,26.52,26.45,26.45,34900.0,21.6378,21.646,21.5889,21.5889,34900.0
2013-11-26 13:00:00,26.46,26.46,26.43,26.45,24300.0,21.597,21.597,21.5725,21.5889,24300.0
2013-11-26 13:10:00,26.46,26.51,26.46,26.48,31200.0,21.597,21.6378,21.597,21.6133,31200.0
2013-11-26 13:20:00,26.48,26.52,26.47,26.51,19000.0,21.6133,21.646,21.6052,21.6378,19000.0
2013-11-26 13:30:00,26.51,26.54,26.5,26.52,36200.0,21.6378,21.6623,21.6297,21.646,36200.0
2013-11-26 13:40:00,26.52,26.55,26.51,26.52,23000.0,21.646,21.6705,21.6378,21.646,23000.0
2013-11-26 13:50:00,26.52,26.54,26.51,26.51,17100.0,21.646,21.6623,21.6378,21.6378,17100.0
2013-11-26 14:00:00,26.51,26.53,26.47,26.51,72700.0,21.6378,21.6542,21.6052,21.6378,72700.0
2013-11-26 14:10:00,26.52,26.55,26.52,26.53,14300.0,21.646,21.6705,21.646,21.6542,14300.0
2013-11-26 14:20:00,26.54,26.6,26.53,26.6,17600.0,21.6623,21.7113,21.6542,21.7113,17600.0
2013-11-26 14:30:00,26.59,26.61,26.59,26.61,13400.0,21.7031,21.7194,21.7031,21.7194,13400.0
2013-11-26 14:40:00,26.61,26.61,26.55,26.57,31400.0,21.7194,21.7194,21.6705,21.6868,31400.0
2013-11-26 14:50:00,26.57,26.61,26.57,26.57,31800.0,21.6868,21.7194,21.6868,21.6868,31800.0
2013-11-26 15:00:00,26.57,26.58,26.54,26.56,19500.0,21.6868,21.695,21.6623,21.6786,19500.0
2013-11-26 15:10:00,26.56,26.58,26.56,26.56,35200.0,21.6786,21.695,21.6786,21.6786,35200.0
2013-11-26 15:20:00,26.56,26.59,26.56,26.57,67800.0,21.6786,21.7031,21.6786,21.6868,67800.0
2013-11-26 15:30:00,26.58,26.61,26.57,26.61,31200.0,21.695,21.7194,21.6868,21.7194,31200.0
2013-11-26 15:40:00,26.6,26.61,26.55,26.56,64700.0,21.7113,21.7194,21.6705,21.6786,64700.0
2013-11-26 15:50:00,26.57,26.57,26.45,26.48,284300.0,21.6868,21.6868,21.5889,21.6133,284300.0
2013-11-27 09:30:00,26.43,26.48,26.3,26.43,75900.0,21.5725,21.6133,21.4664,21.5725,75900.0
2013-11-27 09:40:00,26.43,26.56,26.39,26.53,45500.0,21.5725,21.6786,21.5399,21.6542,45500.0
2013-11-27 09:50:00,26.55,26.57,26.5,26.51,39600.0,21.6705,21.6868,21.6297,21.6378,39600.0
2013-11-27 10:00:00,26.52,26.52,26.43,26.49,55700.0,21.646,21.646,21.5725,21.6215,55700.0
2013-11-27 10:10:00,26.48,26.52,26.43,26.48,72500.0,21.6133,21.646,21.5725,21.6133,72500.0
2013-11-27 10:20:00,26.5,26.52,26.48,26.48,24200.0,21.6297,21.646,21.6133,21.6133,24200.0
2013-11-27 10:30:00,26.49,26.49,26.38,26.38,49400.0,21.6215,21.6215,21.5317,21.5317,49400.0
2013-11-27 10:40:00,26.39,26.41,26.32,26.39,74600.0,21.5399,21.5562,21.4827,21.5399,74600.0
2013-11-27 10:50:00,26.4,26.43,26.37,26.38,39000.0,21.548,21.5725,21.5236,21.5317,39000.0
2013-11-27 11:00:00,26.38,26.43,26.38,26.39,21900.0,21.5317,21.5725,21.5317,21.5399,21900.0
2013-11-27 11:10:00,26.4,26.45,26.38,26.45,44500.0,21.548,21.5889,21.5317,21.5889,44500.0
2013-11-27 11:20:00,26.45,26.46,26.42,26.44,27900.0,21.5889,21.597,21.5644,21.5807,27900.0
2013-11-27 11:30:00,26.45,26.5,26.45,26.48,43200.0,21.5889,21.6297,21.5889,21.6133,43200.0
2013-11-27 11:40:00,26.49,26.49,26.45,26.47,95200.0,21.6215,21.6215,21.5889,21.6052,95200.0
2013-11-27 11:50:00,26.47,26.49,26.46,26.48,36500.0,21.6052,21.6215,21.597,21.6133,36500.0
2013-11-27 12:00:00,26.47,26.48,26.46,26.47,12400.0,21.6052,21.6133,21.597,21.6052,12400.0
2013-11-27 12:10:00,26.47,26.49,26.47,26.47,27200.0,21.6052,21.6215,21.6052,21.6052,27200.0
2013-11-27 12:20:00,26.47,26.47,26.41,26.45,27700.0,21.6052,21.6052,21.5562,21.5889,27700.0
2013-11-27 12:30:00,26.46,26.47,26.44,26.45,16600.0,21.597,21.6052,21.5807,21.5889,16600.0
2013-11-27 12:40:00,26.45,26.47,26.45,26.45,17700.0,21.5889,21.6052,21.5889,21.5889,17700.0
2013-11-27 12:50:00,26.44,26.45,26.4,26.41,56000.0,21.5807,21.5889,21.548,21.5562,56000.0
2013-11-27 13:00:00,26.41,26.47,26.41,26.46,13800.0,21.5562,21.6052,21.5562,21.597,13800.0
2013-11-27 13:10:00,26.46,26.46,26.42,26.43,20300.0,21.597,21.597,21.5644,21.5725,20300.0
2013-11-27 13:20:00,26.42,26.45,26.4,26.43,27300.0,21.5644,21.5889,21.548,21.5725,27300.0
2013-11-27 13:30:00,26.43,26.46,26.41,26.41,70100.0,21.5725,21.597,21.5562,21.5562,70100.0
2013-11-27 13:40:00,26.4,26.49,26.4,26.46,36500.0,21.548,21.6215,21.548,21.597,36500.0
2013-11-27 13:50:00,26.47,26.52,26.46,26.5,67000.0,21.6052,21.646,21.597,21.6297,67000.0
2013-11-27 14:00:00,26.51,26.54,26.5,26.54,19900.0,21.6378,21.6623,21.6297,21.6623,19900.0
2013-11-27 14:10:00,26.53,26.54,26.5,26.51,25200.0,21.6542,21.6623,21.6297,21.6378,25200.0
2013-11-27 14:20:00,26.51,26.54,26.51,26.53,23800.0,21.6378,21.6623,21.6378,21.6542,23800.0
2013-11-27 14:30:00,26.54,26.57,26.54,26.56,26600.0,21.6623,21.6868,21.6623,21.6786,26600.0
2013-11-27 14:40:00,26.56,26.59,26.56,26.58,36200.0,21.6786,21.7031,21.6786,21.695,36200.0
2013-11-27 14:50:00,26.58,26.59,26.56,26.56,32100.0,21.695,21.7031,21.6786,21.6786,32100.0
2013-11-27 15:00:00,26.57,26.57,26.54,26.57,37000.0,21.6868,21.6868,21.6623,21.6868,37000.0
2013-11-27 15:10:00,26.57,26.62,26.56,26.61,71400.0,21.6868,21.7276,21.6786,21.7194,71400.0
2013-11-27 15:20:00,26.6,26.64,26.6,26.64,20800.0,21.7113,21.7439,21.7113,21.7439,20800.0
2013-11-27 15:30:00,26.64,26.64,26.61,26.62,29800.0,21.7439,21.7439,21.7194,21.7276,29800.0
2013-11-27 15:40:00,26.63,26.65,26.62,26.64,34300.0,21.7358,21.7521,21.7276,21.7439,34300.0
2013-11-27 15:50:00,26.64,26.64,26.61,26.61,126500.0,21.7439,21.7439,21.7194,21.7194,126500.0
2013-11-29 09:30:00,26.63,26.74,26.63,26.66,49500.0,21.7358,21.8256,21.7358,21.7603,49500.0
2013-11-29 09:40:00,26.65,26.65,26.51,26.57,53900.0,21.7521,21.7521,21.6378,21.6868,53900.0
2013-11-29 09:50:00,26.57,26.71,26.57,26.7,68000.0,21.6868,21.8011,21.6868,21.7929,68000.0
2013-11-29 10:00:00,26.71,26.72,26.67,26.68,52600.0,21.8011,21.8092,21.7684,21.7766,52600.0
2013-11-29 10:10:00,26.69,26.74,26.64,26.74,107300.0,21.7847,21.8256,21.7439,21.8256,107300.0
2013-11-29 10:20:00,26.74,26.78,26.71,26.73,44900.0,21.8256,21.8582,21.8011,21.8174,44900.0
2013-11-29 10:30:00,26.73,26.74,26.67,26.69,56600.0,21.8174,21.8256,21.7684,21.7847,56600.0
2013-11-29 10:40:00,26.69,26.69,26.61,26.61,13700.0,21.7847,21.7847,21.7194,21.7194,13700.0
2013-11-29 10:50:00,26.61,26.64,26.6,26.64,29300.0,21.7194,21.7439,21.7113,21.7439,29300.0
2013-11-29 11:00:00,26.64,26.65,26.61,26.64,22800.0,21.7439,21.7521,21.7194,21.7439,22800.0
2013-11-29 11:10:00,26.65,26.69,26.65,26.69,24100.0,21.7521,21.7847,21.7521,21.7847,24100.0
2013-11-29 11:20:00,26.69,26.69,26.62,26.62,26800.0,21.7847,21.7847,21.7276,21.7276,26800.0
2013-11-29 11:30:00,26.62,26.71,26.61,26.71,17500.0,21.7276,21.8011,21.7194,21.8011,17500.0
2013-11-29 11:40:00,26.72,26.78,26.71,26.74,16800.0,21.8092,21.8582,21.8011,21.8256,16800.0
2013-11-29 11:50:00,26.74,26.76,26.73,26.74,18400.0,21.8256,21.8419,21.8174,21.8256,18400.0
2013-11-29 12:00:00,26.73,26.77,26.73,26.77,17900.0,21.8174,21.85,21.8174,21.85,17900.0
2013-11-29 12:10:00,26.77,26.78,26.73,26.73,11400.0,21.85,21.8582,21.8174,21.8174,11400.0
2013-11-29 12:20:00,26.73,26.74,26.71,26.72,14800.0,21.8174,21.8256,21.8011,21.8092,14800.0
2013-11-29 12:30:00,26.72,26.72,26.67,26.71,36700.0,21.8092,21.8092,21.7684,21.8011,36700.0
2013-11-29 12:40:00,26.71,26.71,26.61,26.61,28200.0,21.8011,21.8011,21.7194,21.7194,28200.0
2013-11-29 12:50:00,26.61,26.66,26.59,26.59,66800.0,21.7194,21.7603,21.7031,21.7031,66800.0
2013-12-02 09:30:00,26.59,26.69,26.43,26.64,88300.0,21.7031,21.7847,21.5725,21.7439,88300.0
2013-12-02 09:40:00,26.63,26.66,26.55,26.63,28300.0,21.7358,21.7603,21.6705,21.7358,28300.0
2013-12-02 09:50:00,26.63,26.79,26.6,26.78,73300.0,21.7358,21.8664,21.7113,21.8582,73300.0
2013-12-02 10:00:00,26.77,26.95,26.76,26.94,140300.0,21.85,21.997,21.8419,21.9888,140300.0
2013-12-02 10:10:00,26.94,26.97,26.89,26.97,101000.0,21.9888,22.0133,21.948,22.0133,101000.0
2013-12-02 10:20:00,26.96,27.02,26.96,27.02,204700.0,22.0051,22.0541,22.0051,22.0541,204700.0
2013-12-02 10:30:00,27.01,27.01,26.94,26.94,55900.0,22.0459,22.0459,21.9888,21.9888,55900.0
2013-12-02 10:40:00,26.94,27.0,26.9,27.0,75600.0,21.9888,22.0378,21.9562,22.0378,75600.0
2013-12-02 10:50:00,27.01,27.05,26.97,27.02,74200.0,22.0459,22.0786,22.0133,22.0541,74200.0
2013-12-02 11:00:00,27.03,27.05,27.01,27.04,29100.0,22.0623,22.0786,22.0459,22.0704,29100.0
2013-12-02 11:10:00,27.03,27.04,27.0,27.04,53200.0,22.0623,22.0704,22.0378,22.0704,53200.0
2013-12-02 11:20:00,27.04,27.04,26.96,26.98,48500.0,22.0704,22.0704,22.0051,22.0214,48500.0
2013-12-02 11:30:00,26.98,27.02,26.97,27.02,38600.0,22.0214,22.0541,22.0133,22.0541,38600.0
2013-12-02 11:40:00,27.01,27.04,27.0,27.03,25700.0,22.0459,22.0704,22.0378,22.0623,25700.0
2013-12-02 11:50:00,27.03,27.12,27.03,27.11,86200.0,22.0623,22.1357,22.0623,22.1276,86200.0
2013-12-02 12:00:00,27.11,27.14,27.09,27.13,28300.0,22.1276,22.152,22.1112,22.1439,28300.0
2013-12-02 12:10:00,27.12,27.16,27.12,27.15,44400.0,22.1357,22.1684,22.1357,22.1602,44400.0
2013-12-02 12:20:00,27.15,27.22,27.15,27.21,35100.0,22.1602,22.2173,22.1602,22.2092,35100.0
2013-12-02 12:30:00,27.22,27.24,27.18,27.19,45200.0,22.2173,22.2337,22.1847,22.1929,45200.0
2013-12-02 12:40:00,27.19,27.23,27.18,27.23,49600.0,22.1929,22.2255,22.1847,22.2255,49600.0
2013-12-02 12:50:00,27.24,27.26,27.21,27.26,73900.0,22.2337,22.25,22.2092,22.25,73900.0
2013-12-02 13:00:00,27.26,27.36,27.25,27.35,69000.0,22.25,22.3316,22.2418,22.3234,69000.0
2013-12-02 13:10:00,27.34,27.35,27.25,27.3,52800.0,22.3153,22.3234,22.2418,22.2826,52800.0
2013-12-02 13:20:00,27.31,27.32,27.23,27.23,78200.0,22.2908,22.299,22.2255,22.2255,78200.0
2013-12-02 13:30:00,27.22,27.29,27.2,27.29,64900.0,22.2173,22.2745,22.201,22.2745,64900.0
2013-12-02 13:40:00,27.3,27.32,27.24,27.31,79000.0,22.2826,22.299,22.2337,22.2908,79000.0
2013-12-02 13:50:00,27.3,27.32,27.27,27.32,56900.0,22.2826,22.299,22.2582,22.299,56900.0
2013-12-02 14:00:00,27.33,27.37,27.27,27.27,52600.0,22.3071,22.3398,22.2582,22.2582,52600.0
2013-12-02 14:10:00,27.27,27.27,27.2,27.25,106000.0,22.2582,22.2582,22.201,22.2418,106000.0
2013-12-02 14:20:00,27.25,27.26,27.12,27.13,58100.0,22.2418,22.25,22.1357,22.1439,58100.0
2013-12-02 14:30:00,27.12,27.16,27.08,27.14,60100.0,22.1357,22.1684,22.1031,22.152,60100.0
2013-12-02 14:40:00,27.15,27.18,27.07,27.16,63900.0,22.1602,22.1847,22.0949,22.1684,63900.0
2013-12-02 14:50:00,27.16,27.2,27.13,27.2,46400.0,22.1684,22.201,22.1439,22.201,46400.0
2013-12-02 15:00:00,27.2,27.23,27.19,27.2,64300.0,22.201,22.2255,22.1929,22.201,64300.0
2013-12-02 15:10:00,27.2,27.23,27.18,27.23,44800.0,22.201,22.2255,22.1847,22.2255,44800.0
2013-12-02 15:20:00,27.22,27.27,27.19,27.21,92200.0,22.2173,22.2582,22.1929,22.2092,92200.0
2013-12-02 15:30:00,27.21,27.21,27.14,27.2,75000.0,22.2092,22.2092,22.152,22.201,75000.0
2013-12-02 15:40:00,27.21,27.23,27.17,27.21,109900.0,22.2092,22.2255,22.1765,22.2092,109900.0
2013-12-02 15:50:00,27.21,27.21,27.13,27.18,200500.0,22.2092,22.2092,22.1439,22.1847,200500.0
2013-12-03 09:30:00,27.11,27.27,27.05,27.2,47400.0,22.1276,22.2582,22.0786,22.201,47400.0
2013-12-03 09:40:00,27.18,27.23,27.12,27.18,42100.0,22.1847,22.2255,22.1357,22.1847,42100.0
2013-12-03 09:50:00,27.18,27.27,27.17,27.26,43700.0,22.1847,22.2582,22.1765,22.25,43700.0
2013-12-03 10:00:00,27.26,27.45,27.26,27.4,91000.0,22.25,22.4051,22.25,22.3643,91000.0
2013-12-03 10:10:00,27.4,27.45,27.35,27.43,70500.0,22.3643,22.4051,22.3234,22.3887,70500.0
2013-12-03 10:20:00,27.42,27.49,27.42,27.47,84000.0,22.3806,22.4377,22.3806,22.4214,84000.0
2013-12-03 10:30:00,27.48,27.61,27.46,27.6,127100.0,22.4296,22.5357,22.4132,22.5275,127100.0
2013-12-03 10:40:00,27.59,27.64,27.57,27.57,90500.0,22.5193,22.5601,22.503,22.503,90500.0
2013-12-03 10:50:00,27.57,27.57,27.5,27.54,82400.0,22.503,22.503,22.4459,22.4785,82400.0
2013-12-03 11:00:00,27.55,27.55,27.46,27.49,112400.0,22.4867,22.4867,22.4132,22.4377,112400.0
2013-12-03 11:10:00,27.49,27.5,27.4,27.41,72500.0,22.4377,22.4459,22.3643,22.3724,72500.0
2013-12-03 11:20:00,27.41,27.43,27.29,27.3,81200.0,22.3724,22.3887,22.2745,22.2826,81200.0
2013-12-03 11:30:00,27.29,27.3,27.27,27.29,27600.0,22.2745,22.2826,22.2582,22.2745,27600.0
2013-12-03 11:40:00,27.29,27.31,27.22,27.22,71900.0,22.2745,22.2908,22.2173,22.2173,71900.0
2013-12-03 11:50:00,27.23,27.33,27.23,27.32,35600.0,22.2255,22.3071,22.2255,22.299,35600.0
2013-12-03 12:00:00,27.31,27.42,27.3,27.41,50600.0,22.2908,22.3806,22.2826,22.3724,50600.0
2013-12-03 12:10:00,27.41,27.52,27.39,27.5,121400.0,22.3724,22.4622,22.3561,22.4459,121400.0
2013-12-03 12:20:00,27.5,27.5,27.44,27.46,32500.0,22.4459,22.4459,22.3969,22.4132,32500.0
2013-12-03 12:30:00,27.46,27.57,27.45,27.57,118900.0,22.4132,22.503,22.4051,22.503,118900.0
2013-12-03 12:40:00,27.57,27.59,27.5,27.53,50600.0,22.503,22.5193,22.4459,22.4704,50600.0
2013-12-03 12:50:00,27.54,27.57,27.45,27.57,97300.0,22.4785,22.503,22.4051,22.503,97300.0
2013-12-03 13:00:00,27.57,27.57,27.43,27.43,49200.0,22.503,22.503,22.3887,22.3887,49200.0
2013-12-03 13:10:00,27.44,27.44,27.34,27.37,27200.0,22.3969,22.3969,22.3153,22.3398,27200.0
2013-12-03 13:20:00,27.37,27.43,27.34,27.43,73400.0,22.3398,22.3887,22.3153,22.3887,73400.0
2013-12-03 13:30:00,27.42,27.47,27.42,27.46,35100.0,22.3806,22.4214,22.3806,22.4132,35100.0
2013-12-03 13:40:00,27.46,27.48,27.44,27.48,34200.0,22.4132,22.4296,22.3969,22.4296,34200.0
2013-12-03 13:50:00,27.48,27.53,27.44,27.52,123400.0,22.4296,22.4704,22.3969,22.4622,123400.0
2013-12-03 14:00:00,27.51,27.52,27.49,27.52,27300.0,22.454,22.4622,22.4377,22.4622,27300.0
2013-12-03 14:10:00,27.51,27.52,27.45,27.45,48100.0,22.454,22.4622,22.4051,22.4051,48100.0
2013-12-03 14:20:00,27.46,27.5,27.45,27.49,30600.0,22.4132,22.4459,22.4051,22.4377,30600.0
2013-12-03 14:30:00,27.49,27.56,27.48,27.55,43600.0,22.4377,22.4949,22.4296,22.4867,43600.0
2013-12-03 14:40:00,27.55,27.56,27.5,27.52,43700.0,22.4867,22.4949,22.4459,22.4622,43700.0
2013-12-03 14:50:00,27.51,27.57,27.51,27.56,33400.0,22.454,22.503,22.454,22.4949,33400.0
2013-12-03 15:00:00,27.55,27.55,27.51,27.54,60000.0,22.4867,22.4867,22.454,22.4785,60000.0
2013-12-03 15:10:00,27.54,27.56,27.52,27.55,57500.0,22.4785,22.4949,22.4622,22.4867,57500.0
2013-12-03 15:20:00,27.55,27.57,27.54,27.54,135100.0,22.4867,22.503,22.4785,22.4785,135100.0
2013-12-03 15:30:00,27.54,27.58,27.54,27.57,75000.0,22.4785,22.5112,22.4785,22.503,75000.0
2013-12-03 15:40:00,27.57,27.59,27.54,27.58,117500.0,22.503,22.5193,22.4785,22.5112,117500.0
2013-12-03 15:50:00,27.57,27.61,27.55,27.58,175800.0,22.503,22.5357,22.4867,22.5112,175800.0
2013-12-04 09:30:00,27.4,27.53,27.34,27.53,137200.0,22.3643,22.4704,22.3153,22.4704,137200.0
2013-12-04 09:40:00,27.54,27.6,27.52,27.55,65100.0,22.4785,22.5275,22.4622,22.4867,65100.0
2013-12-04 09:50:00,27.54,27.59,27.51,27.56,66100.0,22.4785,22.5193,22.454,22.4949,66100.0
2013-12-04 10:00:00,27.56,27.58,27.47,27.47,61900.0,22.4949,22.5112,22.4214,22.4214,61900.0
2013-12-04 10:10:00,27.48,27.55,27.45,27.5,46500.0,22.4296,22.4867,22.4051,22.4459,46500.0
2013-12-04 10:20:00,27.5,27.54,27.49,27.5,46800.0,22.4459,22.4785,22.4377,22.4459,46800.0
2013-12-04 10:30:00,27.5,27.55,27.49,27.5,37400.0,22.4459,22.4867,22.4377,22.4459,37400.0
2013-12-04 10:40:00,27.5,27.53,27.49,27.52,37900.0,22.4459,22.4704,22.4377,22.4622,37900.0
2013-12-04 10:50:00,27.52,27.54,27.5,27.51,22400.0,22.4622,22.4785,22.4459,22.454,22400.0
2013-12-04 11:00:00,27.51,27.55,27.49,27.55,38800.0,22.454,22.4867,22.4377,22.4867,38800.0
2013-12-04 11:10:00,27.54,27.6,27.54,27.59,35400.0,22.4785,22.5275,22.4785,22.5193,35400.0
2013-12-04 11:20:00,27.58,27.74,27.58,27.71,87500.0,22.5112,22.6418,22.5112,22.6173,87500.0
2013-12-04 11:30:00,27.71,27.74,27.64,27.64,45600.0,22.6173,22.6418,22.5601,22.5601,45600.0
2013-12-04 11:40:00,27.64,27.64,27.58,27.58,28100.0,22.5601,22.5601,22.5112,22.5112,28100.0
2013-12-04 11:50:00,27.58,27.63,27.58,27.62,21900.0,22.5112,22.552,22.5112,22.5438,21900.0
2013-12-04 12:00:00,27.62,27.65,27.6,27.64,81500.0,22.5438,22.5683,22.5275,22.5601,81500.0
2013-12-04 12:10:00,27.64,27.65,27.6,27.62,44100.0,22.5601,22.5683,22.5275,22.5438,44100.0
2013-12-04 12:20:00,27.62,27.64,27.61,27.62,59600.0,22.5438,22.5601,22.5357,22.5438,59600.0
2013-12-04 12:30:00,27.62,27.65,27.59,27.59,21700.0,22.5438,22.5683,22.5193,22.5193,21700.0
2013-12-04 12:40:00,27.6,27.61,27.54,27.54,27000.0,22.5275,22.5357,22.4785,22.4785,27000.0
2013-12-04 12:50:00,27.54,27.56,27.52,27.53,72700.0,22.4785,22.4949,22.4622,22.4704,72700.0
2013-12-04 13:00:00,27.54,27.57,27.5,27.51,30900.0,22.4785,22.503,22.4459,22.454,30900.0
2013-12-04 13:10:00,27.51,27.51,27.42,27.44,58400.0,22.454,22.454,22.3806,22.3969,58400.0
2013-12-04 13:20:00,27.45,27.45,27.33,27.34,30600.0,22.4051,22.4051,22.3071,22.3153,30600.0
2013-12-04 13:30:00,27.34,27.35,27.19,27.25,152900.0,22.3153,22.3234,22.1929,22.2418,152900.0
2013-12-04 13:40:00,27.26,27.32,27.24,27.3,41800.0,22.25,22.299,22.2337,22.2826,41800.0
2013-12-04 13:50:00,27.3,27.3,27.25,27.26,30900.0,22.2826,22.2826,22.2418,22.25,30900.0
2013-12-04 14:00:00,27.25,27.3,27.25,27.28,125100.0,22.2418,22.2826,22.2418,22.2663,125100.0
2013-12-04 14:10:00,27.27,27.34,27.26,27.32,50300.0,22.2582,22.3153,22.25,22.299,50300.0
2013-12-04 14:20:00,27.31,27.34,27.27,27.31,33600.0,22.2908,22.3153,22.2582,22.2908,33600.0
2013-12-04 14:30:00,27.31,27.41,27.3,27.39,31600.0,22.2908,22.3724,22.2826,22.3561,31600.0
2013-12-04 14:40:00,27.39,27.41,27.39,27.39,30300.0,22.3561,22.3724,22.3561,22.3561,30300.0
2013-12-04 14:50:00,27.39,27.41,27.39,27.4,22200.0,22.3561,22.3724,22.3561,22.3643,22200.0
2013-12-04 15:00:00,27.41,27.45,27.4,27.43,42700.0,22.3724,22.4051,22.3643,22.3887,42700.0
2013-12-04 15:10:00,27.43,27.55,27.43,27.54,88700.0,22.3887,22.4867,22.3887,22.4785,88700.0
2013-12-04 15:20:00,27.54,27.62,27.53,27.61,69500.0,22.4785,22.5438,22.4704,22.5357,69500.0
2013-12-04 15:30:00,27.62,27.64,27.57,27.63,63400.0,22.5438,22.5601,22.503,22.552,63400.0
2013-12-04 15:40:00,27.62,27.67,27.62,27.65,118100.0,22.5438,22.5846,22.5438,22.5683,118100.0
2013-12-04 15:50:00,27.66,27.7,27.63,27.63,383400.0,22.5765,22.6091,22.552,22.552,383400.0
2013-12-05 09:30:00,27.8,28.13,27.7,28.04,203500.0,22.6907,22.9601,22.6091,22.8866,203500.0
2013-12-05 09:40:00,28.04,28.17,28.0,28.06,148600.0,22.8866,22.9927,22.854,22.903,148600.0
2013-12-05 09:50:00,28.07,28.09,28.01,28.05,93000.0,22.9111,22.9274,22.8621,22.8948,93000.0
2013-12-05 10:00:00,28.07,28.17,28.05,28.14,79300.0,22.9111,22.9927,22.8948,22.9683,79300.0
2013-12-05 10:10:00,28.13,28.18,28.07,28.16,92700.0,22.9601,23.0009,22.9111,22.9846,92700.0
2013-12-05 10:20:00,28.15,28.16,28.08,28.09,75200.0,22.9764,22.9846,22.9193,22.9274,75200.0
2013-12-05 10:30:00,28.08,28.12,28.04,28.08,52100.0,22.9193,22.9519,22.8866,22.9193,52100.0
2013-12-05 10:40:00,28.07,28.08,27.94,27.96,47300.0,22.9111,22.9193,22.805,22.8213,47300.0
2013-12-05 10:50:00,27.96,27.99,27.94,27.98,26200.0,22.8213,22.8458,22.805,22.8377,26200.0
2013-12-05 11:00:00,27.97,28.07,27.94,28.05,68900.0,22.8295,22.9111,22.805,22.8948,68900.0
2013-12-05 11:10:00,28.04,28.17,28.03,28.14,69100.0,22.8866,22.9927,22.8785,22.9683,69100.0
2013-12-05 11:20:00,28.15,28.2,28.14,28.18,78900.0,22.9764,23.0172,22.9683,23.0009,78900.0
2013-12-05 11:30:00,28.18,28.19,28.11,28.13,44600.0,23.0009,23.0091,22.9438,22.9601,44600.0
2013-12-05 11:40:00,28.13,28.16,28.12,28.16,24300.0,22.9601,22.9846,22.9519,22.9846,24300.0
2013-12-05 11:50:00,28.16,28.19,28.15,28.18,44700.0,22.9846,23.0091,22.9764,23.0009,44700.0
2013-12-05 12:00:00,28.17,28.21,28.17,28.19,51000.0,22.9927,23.0254,22.9927,23.0091,51000.0
2013-12-05 12:10:00,28.19,28.3,28.18,28.28,68200.0,23.0091,23.0989,23.0009,23.0825,68200.0
2013-12-05 12:20:00,28.28,28.31,28.24,28.24,47200.0,23.0825,23.107,23.0499,23.0499,47200.0
2013-12-05 12:30:00,28.23,28.24,28.16,28.17,35900.0,23.0417,23.0499,22.9846,22.9927,35900.0
2013-12-05 12:40:00,28.17,28.2,28.15,28.17,28000.0,22.9927,23.0172,22.9764,22.9927,28000.0
2013-12-05 12:50:00,28.17,28.23,28.17,28.22,34400.0,22.9927,23.0417,22.9927,23.0336,34400.0
2013-12-05 13:00:00,28.21,28.25,28.2,28.25,20300.0,23.0254,23.058,23.0172,23.058,20300.0
2013-12-05 13:10:00,28.24,28.25,28.09,28.09,109700.0,23.0499,23.058,22.9274,22.9274,109700.0
2013-12-05 13:20:00,28.1,28.12,28.06,28.06,44000.0,22.9356,22.9519,22.903,22.903,44000.0
2013-12-05 13:30:00,28.07,28.12,28.06,28.1,22600.0,22.9111,22.9519,22.903,22.9356,22600.0
2013-12-05 13:40:00,28.11,28.11,28.05,28.08,43600.0,22.9438,22.9438,22.8948,22.9193,43600.0
2013-12-05 13:50:00,28.08,28.1,28.04,28.06,35300.0,22.9193,22.9356,22.8866,22.903,35300.0
2013-12-05 14:00:00,28.05,28.12,28.05,28.07,34300.0,22.8948,22.9519,22.8948,22.9111,34300.0
2013-12-05 14:10:00,28.07,28.08,28.01,28.05,29100.0,22.9111,22.9193,22.8621,22.8948,29100.0
2013-12-05 14:20:00,28.06,28.13,28.05,28.13,37400.0,22.903,22.9601,22.8948,22.9601,37400.0
2013-12-05 14:30:00,28.13,28.15,28.1,28.13,61500.0,22.9601,22.9764,22.9356,22.9601,61500.0
2013-12-05 14:40:00,28.14,28.14,28.06,28.06,51300.0,22.9683,22.9683,22.903,22.903,51300.0
2013-12-05 14:50:00,28.06,28.1,28.05,28.09,72300.0,22.903,22.9356,22.8948,22.9274,72300.0
2013-12-05 15:00:00,28.09,28.12,28.08,28.1,65800.0,22.9274,22.9519,22.9193,22.9356,65800.0
2013-12-05 15:10:00,28.11,28.11,28.05,28.1,43900.0,22.9438,22.9438,22.8948,22.9356,43900.0
2013-12-05 15:20:00,28.1,28.16,28.07,28.14,57000.0,22.9356,22.9846,22.9111,22.9683,57000.0
2013-12-05 15:30:00,28.14,28.19,28.12,28.16,88100.0,22.9683,23.0091,22.9519,22.9846,88100.0
2013-12-05 15:40:00,28.15,28.17,28.08,28.09,118700.0,22.9764,22.9927,22.9193,22.9274,118700.0
2013-12-05 15:50:00,28.1,28.15,28.1,28.14,214500.0,22.9356,22.9764,22.9356,22.9683,214500.0
2013-12-06 09:30:00,28.48,28.48,28.17,28.18,137200.0,23.2458,23.2458,22.9927,23.0009,137200.0
2013-12-06 09:40:00,28.18,28.29,28.17,28.2,133700.0,23.0009,23.0907,22.9927,23.0172,133700.0
2013-12-06 09:50:00,28.2,28.24,28.15,28.15,68900.0,23.0172,23.0499,22.9764,22.9764,68900.0
2013-12-06 10:00:00,28.16,28.18,28.01,28.08,129200.0,22.9846,23.0009,22.8621,22.9193,129200.0
2013-12-06 10:10:00,28.07,28.09,28.01,28.01,50600.0,22.9111,22.9274,22.8621,22.8621,50600.0
2013-12-06 10:20:00,28.01,28.01,27.9,27.91,82500.0,22.8621,22.8621,22.7724,22.7805,82500.0
2013-12-06 10:30:00,27.92,27.92,27.82,27.82,79300.0,22.7887,22.7887,22.7071,22.7071,79300.0
2013-12-06 10:40:00,27.83,27.87,27.74,27.76,109600.0,22.7152,22.7479,22.6418,22.6581,109600.0
2013-12-06 10:50:00,27.77,27.84,27.77,27.77,84700.0,22.6663,22.7234,22.6663,22.6663,84700.0
2013-12-06 11:00:00,27.78,27.78,27.69,27.74,138900.0,22.6744,22.6744,22.601,22.6418,138900.0
2013-12-06 11:10:00,27.73,27.74,27.6,27.61,275300.0,22.6336,22.6418,22.5275,22.5357,275300.0
2013-12-06 11:20:00,27.61,27.65,27.55,27.64,90300.0,22.5357,22.5683,22.4867,22.5601,90300.0
2013-12-06 11:30:00,27.64,27.79,27.63,27.79,71600.0,22.5601,22.6826,22.552,22.6826,71600.0
2013-12-06 11:40:00,27.79,27.79,27.72,27.74,42100.0,22.6826,22.6826,22.6254,22.6418,42100.0
2013-12-06 11:50:00,27.73,27.74,27.7,27.71,40000.0,22.6336,22.6418,22.6091,22.6173,40000.0
2013-12-06 12:00:00,27.72,27.72,27.7,27.71,20200.0,22.6254,22.6254,22.6091,22.6173,20200.0
2013-12-06 12:10:00,27.7,27.7,27.65,27.67,38000.0,22.6091,22.6091,22.5683,22.5846,38000.0
2013-12-06 12:20:00,27.67,27.72,27.66,27.7,34700.0,22.5846,22.6254,22.5765,22.6091,34700.0
2013-12-06 12:30:00,27.7,27.74,27.69,27.73,23700.0,22.6091,22.6418,22.601,22.6336,23700.0
2013-12-06 12:40:00,27.73,27.74,27.68,27.69,43400.0,22.6336,22.6418,22.5928,22.601,43400.0
2013-12-06 12:50:00,27.69,27.7,27.65,27.7,60000.0,22.601,22.6091,22.5683,22.6091,60000.0
2013-12-06 13:00:00,27.7,27.71,27.66,27.67,71800.0,22.6091,22.6173,22.5765,22.5846,71800.0
2013-12-06 13:10:00,27.67,27.71,27.64,27.7,66600.0,22.5846,22.6173,22.5601,22.6091,66600.0
2013-12-06 13:20:00,27.7,27.7,27.63,27.64,52500.0,22.6091,22.6091,22.552,22.5601,52500.0
2013-12-06 13:30:00,27.64,27.67,27.63,27.65,32700.0,22.5601,22.5846,22.552,22.5683,32700.0
2013-12-06 13:40:00,27.65,27.67,27.62,27.63,71600.0,22.5683,22.5846,22.5438,22.552,71600.0
2013-12-06 13:50:00,27.63,27.63,27.55,27.57,36400.0,22.552,22.552,22.4867,22.503,36400.0
2013-12-06 14:00:00,27.57,27.61,27.57,27.61,118800.0,22.503,22.5357,22.503,22.5357,118800.0
2013-12-06 14:10:00,27.61,27.61,27.58,27.6,45100.0,22.5357,22.5357,22.5112,22.5275,45100.0
2013-12-06 14:20:00,27.6,27.62,27.57,27.61,43500.0,22.5275,22.5438,22.503,22.5357,43500.0
2013-12-06 14:30:00,27.61,27.62,27.6,27.61,29700.0,22.5357,22.5438,22.5275,22.5357,29700.0
2013-12-06 14:40:00,27.61,27.62,27.55,27.57,69100.0,22.5357,22.5438,22.4867,22.503,69100.0
2013-12-06 14:50:00,27.57,27.57,27.54,27.54,36800.0,22.503,22.503,22.4785,22.4785,36800.0
2013-12-06 15:00:00,27.55,27.57,27.52,27.52,44700.0,22.4867,22.503,22.4622,22.4622,44700.0
2013-12-06 15:10:00,27.53,27.56,27.5,27.51,100600.0,22.4704,22.4949,22.4459,22.454,100600.0
2013-12-06 15:20:00,27.51,27.54,27.5,27.52,51200.0,22.454,22.4785,22.4459,22.4622,51200.0
2013-12-06 15:30:00,27.52,27.55,27.46,27.49,125800.0,22.4622,22.4867,22.4132,22.4377,125800.0
2013-12-06 15:40:00,27.49,27.53,27.48,27.5,148100.0,22.4377,22.4704,22.4296,22.4459,148100.0
2013-12-06 15:50:00,27.5,27.53,27.47,27.5,232900.0,22.4459,22.4704,22.4214,22.4459,232900.0
2013-12-09 09:30:00,27.69,27.76,27.49,27.55,133600.0,22.601,22.6581,22.4377,22.4867,133600.0
2013-12-09 09:40:00,27.56,27.98,27.56,27.91,113100.0,22.4949,22.8377,22.4949,22.7805,113100.0
2013-12-09 09:50:00,27.93,28.08,27.91,28.07,163900.0,22.7969,22.9193,22.7805,22.9111,163900.0
2013-12-09 10:00:00,28.05,28.07,27.96,28.06,58700.0,22.8948,22.9111,22.8213,22.903,58700.0
2013-12-09 10:10:00,28.06,28.13,28.05,28.07,59600.0,22.903,22.9601,22.8948,22.9111,59600.0
2013-12-09 10:20:00,28.07,28.16,28.02,28.11,95100.0,22.9111,22.9846,22.8703,22.9438,95100.0
2013-12-09 10:30:00,28.12,28.14,28.07,28.12,97900.0,22.9519,22.9683,22.9111,22.9519,97900.0
2013-12-09 10:40:00,28.11,28.15,28.07,28.09,59400.0,22.9438,22.9764,22.9111,22.9274,59400.0
2013-12-09 10:50:00,28.08,28.1,28.01,28.08,60800.0,22.9193,22.9356,22.8621,22.9193,60800.0
2013-12-09 11:00:00,28.08,28.11,28.08,28.09,32900.0,22.9193,22.9438,22.9193,22.9274,32900.0
2013-12-09 11:10:00,28.09,28.09,28.02,28.05,33400.0,22.9274,22.9274,22.8703,22.8948,33400.0
2013-12-09 11:20:00,28.05,28.07,28.01,28.01,33700.0,22.8948,22.9111,22.8621,22.8621,33700.0
2013-12-09 11:30:00,28.01,28.07,28.01,28.07,21600.0,22.8621,22.9111,22.8621,22.9111,21600.0
2013-12-09 11:40:00,28.07,28.1,28.02,28.09,45300.0,22.9111,22.9356,22.8703,22.9274,45300.0
2013-12-09 11:50:00,28.09,28.1,28.08,28.1,23500.0,22.9274,22.9356,22.9193,22.9356,23500.0
2013-12-09 12:00:00,28.1,28.1,28.03,28.04,48000.0,22.9356,22.9356,22.8785,22.8866,48000.0
2013-12-09 12:10:00,28.04,28.07,28.02,28.05,54100.0,22.8866,22.9111,22.8703,22.8948,54100.0
2013-12-09 12:20:00,28.04,28.05,28.03,28.03,19900.0,22.8866,22.8948,22.8785,22.8785,19900.0
2013-12-09 12:30:00,28.03,28.04,27.99,28.01,109100.0,22.8785,22.8866,22.8458,22.8621,109100.0
2013-12-09 12:40:00,28.01,28.13,27.99,28.13,48100.0,22.8621,22.9601,22.8458,22.9601,48100.0
2013-12-09 12:50:00,28.13,28.2,28.11,28.18,72900.0,22.9601,23.0172,22.9438,23.0009,72900.0
2013-12-09 13:00:00,28.17,28.17,28.14,28.17,43300.0,22.9927,22.9927,22.9683,22.9927,43300.0
2013-12-09 13:10:00,28.17,28.23,28.16,28.16,54700.0,22.9927,23.0417,22.9846,22.9846,54700.0
2013-12-09 13:20:00,28.16,28.2,28.15,28.16,63600.0,22.9846,23.0172,22.9764,22.9846,63600.0
2013-12-09 13:30:00,28.16,28.17,28.11,28.14,64300.0,22.9846,22.9927,22.9438,22.9683,64300.0
2013-12-09 13:40:00,28.15,28.21,28.14,28.21,23800.0,22.9764,23.0254,22.9683,23.0254,23800.0
2013-12-09 13:50:00,28.21,28.25,28.19,28.22,71400.0,23.0254,23.058,23.0091,23.0336,71400.0
2013-12-09 14:00:00,28.21,28.23,28.21,28.22,65700.0,23.0254,23.0417,23.0254,23.0336,65700.0
2013-12-09 14:10:00,28.22,28.24,28.21,28.21,59200.0,23.0336,23.0499,23.0254,23.0254,59200.0
2013-12-09 14:20:00,28.21,28.25,28.19,28.25,44600.0,23.0254,23.058,23.0091,23.058,44600.0
2013-12-09 14:30:00,28.24,28.29,28.24,28.27,59700.0,23.0499,23.0907,23.0499,23.0744,59700.0
2013-12-09 14:40:00,28.28,28.33,28.27,28.33,68700.0,23.0825,23.1233,23.0744,23.1233,68700.0
2013-12-09 14:50:00,28.33,28.44,28.32,28.43,124000.0,23.1233,23.2131,23.1152,23.205,124000.0
2013-12-09 15:00:00,28.43,28.44,28.38,28.4,82100.0,23.205,23.2131,23.1641,23.1805,82100.0
2013-12-09 15:10:00,28.39,28.54,28.39,28.52,216300.0,23.1723,23.2947,23.1723,23.2784,216300.0
2013-12-09 15:20:00,28.53,28.53,28.47,28.48,119300.0,23.2866,23.2866,23.2376,23.2458,119300.0
2013-12-09 15:30:00,28.49,28.52,28.44,28.51,137200.0,23.2539,23.2784,23.2131,23.2703,137200.0
2013-12-09 15:40:00,28.51,28.51,28.42,28.43,152800.0,23.2703,23.2703,23.1968,23.205,152800.0
2013-12-09 15:50:00,28.43,28.44,28.41,28.43,296800.0,23.205,23.2131,23.1886,23.205,296800.0
2013-12-10 09:30:00,28.41,28.44,28.11,28.12,88600.0,23.1886,23.2131,22.9438,22.9519,88600.0
2013-12-10 09:40:00,28.14,28.18,28.06,28.15,89100.0,22.9683,23.0009,22.903,22.9764,89100.0
2013-12-10 09:50:00,28.15,28.31,28.14,28.31,54500.0,22.9764,23.107,22.9683,23.107,54500.0
2013-12-10 10:00:00,28.32,28.44,28.28,28.4,79900.0,23.1152,23.2131,23.0825,23.1805,79900.0
2013-12-10 10:10:00,28.39,28.4,28.29,28.37,56300.0,23.1723,23.1805,23.0907,23.156,56300.0
2013-12-10 10:20:00,28.36,28.45,28.36,28.45,38400.0,23.1478,23.2213,23.1478,23.2213,38400.0
2013-12-10 10:30:00,28.44,28.5,28.41,28.49,29600.0,23.2131,23.2621,23.1886,23.2539,29600.0
2013-12-10 10:40:00,28.5,28.5,28.42,28.45,23300.0,23.2621,23.2621,23.1968,23.2213,23300.0
2013-12-10 10:50:00,28.44,28.49,28.42,28.43,28500.0,23.2131,23.2539,23.1968,23.205,28500.0
2013-12-10 11:00:00,28.43,28.44,28.37,28.4,51100.0,23.205,23.2131,23.156,23.1805,51100.0
2013-12-10 11:10:00,28.4,28.41,28.34,28.4,46300.0,23.1805,23.1886,23.1315,23.1805,46300.0
2013-12-10 11:20:00,28.4,28.41,28.34,28.37,28400.0,23.1805,23.1886,23.1315,23.156,28400.0
2013-12-10 11:30:00,28.37,28.38,28.33,28.37,30700.0,23.156,23.1641,23.1233,23.156,30700.0
2013-12-10 11:40:00,28.37,28.4,28.36,28.38,29400.0,23.156,23.1805,23.1478,23.1641,29400.0
2013-12-10 11:50:00,28.38,28.38,28.33,28.35,28700.0,23.1641,23.1641,23.1233,23.1397,28700.0
2013-12-10 12:00:00,28.35,28.37,28.3,28.32,89500.0,23.1397,23.156,23.0989,23.1152,89500.0
2013-12-10 12:10:00,28.32,28.41,28.32,28.38,28200.0,23.1152,23.1886,23.1152,23.1641,28200.0
2013-12-10 12:20:00,28.38,28.39,28.34,28.37,42700.0,23.1641,23.1723,23.1315,23.156,42700.0
2013-12-10 12:30:00,28.37,28.39,28.35,28.39,22800.0,23.156,23.1723,23.1397,23.1723,22800.0
2013-12-10 12:40:00,28.39,28.4,28.37,28.4,21700.0,23.1723,23.1805,23.156,23.1805,21700.0
2013-12-10 12:50:00,28.4,28.41,28.39,28.4,22900.0,23.1805,23.1886,23.1723,23.1805,22900.0
2013-12-10 13:00:00,28.41,28.43,28.4,28.41,18700.0,23.1886,23.205,23.1805,23.1886,18700.0
2013-12-10 13:10:00,28.41,28.43,28.38,28.38,26300.0,23.1886,23.205,23.1641,23.1641,26300.0
2013-12-10 13:20:00,28.38,28.41,28.38,28.38,27700.0,23.1641,23.1886,23.1641,23.1641,27700.0
2013-12-10 13:30:00,28.37,28.4,28.36,28.4,29100.0,23.156,23.1805,23.1478,23.1805,29100.0
2013-12-10 13:40:00,28.39,28.4,28.34,28.35,27500.0,23.1723,23.1805,23.1315,23.1397,27500.0
2013-12-10 13:50:00,28.34,28.35,28.3,28.32,46200.0,23.1315,23.1397,23.0989,23.1152,46200.0
2013-12-10 14:00:00,28.31,28.39,28.3,28.39,42500.0,23.107,23.1723,23.0989,23.1723,42500.0
2013-12-10 14:10:00,28.39,28.4,28.3,28.31,32800.0,23.1723,23.1805,23.0989,23.107,32800.0
2013-12-10 14:20:00,28.31,28.35,28.31,28.33,30300.0,23.107,23.1397,23.107,23.1233,30300.0
2013-12-10 14:30:00,28.32,28.35,28.32,28.34,39300.0,23.1152,23.1397,23.1152,23.1315,39300.0
2013-12-10 14:40:00,28.35,28.39,28.32,28.39,50000.0,23.1397,23.1723,23.1152,23.1723,50000.0
2013-12-10 14:50:00,28.39,28.41,28.32,28.33,59400.0,23.1723,23.1886,23.1152,23.1233,59400.0
2013-12-10 15:00:00,28.32,28.38,28.32,28.36,50600.0,23.1152,23.1641,23.1152,23.1478,50600.0
2013-12-10 15:10:00,28.35,28.36,28.3,28.3,60100.0,23.1397,23.1478,23.0989,23.0989,60100.0
2013-12-10 15:20:00,28.31,28.33,28.28,28.29,55500.0,23.107,23.1233,23.0825,23.0907,55500.0
2013-12-10 15:30:00,28.28,28.29,28.26,28.29,58100.0,23.0825,23.0907,23.0662,23.0907,58100.0
2013-12-10 15:40:00,28.3,28.33,28.26,28.3,85700.0,23.0989,23.1233,23.0662,23.0989,85700.0
2013-12-10 15:50:00,28.29,28.31,28.24,28.24,222100.0,23.0907,23.107,23.0499,23.0499,222100.0
2013-12-11 09:30:00,28.23,28.56,28.23,28.44,75100.0,23.0417,23.3111,23.0417,23.2131,75100.0
2013-12-11 09:40:00,28.44,28.44,28.25,28.28,68100.0,23.2131,23.2131,23.058,23.0825,68100.0
2013-12-11 09:50:00,28.28,28.38,28.27,28.3,70500.0,23.0825,23.1641,23.0744,23.0989,70500.0
2013-12-11 10:00:00,28.32,28.4,28.21,28.34,58000.0,23.1152,23.1805,23.0254,23.1315,58000.0
2013-12-11 10:10:00,28.35,28.4,28.26,28.26,27600.0,23.1397,23.1805,23.0662,23.0662,27600.0
2013-12-11 10:20:00,28.27,28.34,28.25,28.26,24300.0,23.0744,23.1315,23.058,23.0662,24300.0
2013-12-11 10:30:00,28.26,28.28,28.21,28.25,44300.0,23.0662,23.0825,23.0254,23.058,44300.0
2013-12-11 10:40:00,28.25,28.28,28.24,28.25,50800.0,23.058,23.0825,23.0499,23.058,50800.0
2013-12-11 10:50:00,28.26,28.35,28.23,28.34,80400.0,23.0662,23.1397,23.0417,23.1315,80400.0
2013-12-11 11:00:00,28.33,28.36,28.33,28.33,15000.0,23.1233,23.1478,23.1233,23.1233,15000.0
2013-12-11 11:10:00,28.33,28.36,28.18,28.19,71800.0,23.1233,23.1478,23.0009,23.0091,71800.0
2013-12-11 11:20:00,28.2,28.2,28.14,28.17,26800.0,23.0172,23.0172,22.9683,22.9927,26800.0
2013-12-11 11:30:00,28.16,28.16,28.1,28.12,18300.0,22.9846,22.9846,22.9356,22.9519,18300.0
2013-12-11 11:40:00,28.12,28.12,28.08,28.11,17600.0,22.9519,22.9519,22.9193,22.9438,17600.0
2013-12-11 11:50:00,28.1,28.1,28.03,28.09,25400.0,22.9356,22.9356,22.8785,22.9274,25400.0
2013-12-11 12:00:00,28.1,28.1,28.05,28.06,23100.0,22.9356,22.9356,22.8948,22.903,23100.0
2013-12-11 12:10:00,28.07,28.08,28.04,28.05,41900.0,22.9111,22.9193,22.8866,22.8948,41900.0
2013-12-11 12:20:00,28.04,28.07,28.02,28.07,29700.0,22.8866,22.9111,22.8703,22.9111,29700.0
2013-12-11 12:30:00,28.07,28.09,28.04,28.09,33300.0,22.9111,22.9274,22.8866,22.9274,33300.0
2013-12-11 12:40:00,28.09,28.1,28.04,28.1,41800.0,22.9274,22.9356,22.8866,22.9356,41800.0
2013-12-11 12:50:00,28.1,28.11,28.09,28.11,18400.0,22.9356,22.9438,22.9274,22.9438,18400.0
2013-12-11 13:00:00,28.11,28.15,28.11,28.12,15600.0,22.9438,22.9764,22.9438,22.9519,15600.0
2013-12-11 13:10:00,28.11,28.11,28.05,28.05,14200.0,22.9438,22.9438,22.8948,22.8948,14200.0
2013-12-11 13:20:00,28.06,28.07,28.04,28.06,45400.0,22.903,22.9111,22.8866,22.903,45400.0
2013-12-11 13:30:00,28.06,28.19,28.06,28.19,35800.0,22.903,23.0091,22.903,23.0091,35800.0
2013-12-11 13:40:00,28.19,28.21,28.15,28.17,19100.0,23.0091,23.0254,22.9764,22.9927,19100.0
2013-12-11 13:50:00,28.17,28.2,28.13,28.18,49900.0,22.9927,23.0172,22.9601,23.0009,49900.0
2013-12-11 14:00:00,28.18,28.2,28.11,28.11,30700.0,23.0009,23.0172,22.9438,22.9438,30700.0
2013-12-11 14:10:00,28.11,28.16,28.04,28.05,83500.0,22.9438,22.9846,22.8866,22.8948,83500.0
2013-12-11 14:20:00,28.05,28.08,28.04,28.08,30000.0,22.8948,22.9193,22.8866,22.9193,30000.0
2013-12-11 14:30:00,28.08,28.08,28.04,28.05,29700.0,22.9193,22.9193,22.8866,22.8948,29700.0
2013-12-11 14:40:00,28.06,28.08,28.03,28.07,26000.0,22.903,22.9193,22.8785,22.9111,26000.0
2013-12-11 14:50:00,28.06,28.07,28.03,28.03,12900.0,22.903,22.9111,22.8785,22.8785,12900.0
2013-12-11 15:00:00,28.04,28.07,27.98,28.05,91800.0,22.8866,22.9111,22.8377,22.8948,91800.0
2013-12-11 15:10:00,28.04,28.05,27.97,27.97,35500.0,22.8866,22.8948,22.8295,22.8295,35500.0
2013-12-11 15:20:00,27.98,27.99,27.94,27.94,46800.0,22.8377,22.8458,22.805,22.805,46800.0
2013-12-11 15:30:00,27.95,27.99,27.95,27.97,102500.0,22.8132,22.8458,22.8132,22.8295,102500.0
2013-12-11 15:40:00,27.96,27.97,27.86,27.88,96900.0,22.8213,22.8295,22.7397,22.756,96900.0
2013-12-11 15:50:00,27.88,27.91,27.84,27.87,216400.0,22.756,22.7805,22.7234,22.7479,216400.0
2013-12-12 09:30:00,27.85,28.13,27.8,28.04,61800.0,22.7316,22.9601,22.6907,22.8866,61800.0
2013-12-12 09:40:00,27.98,28.0,27.73,27.75,73600.0,22.8377,22.854,22.6336,22.6499,73600.0
2013-12-12 09:50:00,27.74,27.79,27.63,27.64,80900.0,22.6418,22.6826,22.552,22.5601,80900.0
2013-12-12 10:00:00,27.64,27.77,27.64,27.76,73800.0,22.5601,22.6663,22.5601,22.6581,73800.0
2013-12-12 10:10:00,27.75,27.85,27.72,27.77,61100.0,22.6499,22.7316,22.6254,22.6663,61100.0
2013-12-12 10:20:00,27.8,27.9,27.79,27.88,32100.0,22.6907,22.7724,22.6826,22.756,32100.0
2013-12-12 10:30:00,27.89,27.95,27.86,27.9,60200.0,22.7642,22.8132,22.7397,22.7724,60200.0
2013-12-12 10:40:00,27.9,27.94,27.83,27.88,58300.0,22.7724,22.805,22.7152,22.756,58300.0
2013-12-12 10:50:00,27.9,27.91,27.85,27.9,28400.0,22.7724,22.7805,22.7316,22.7724,28400.0
2013-12-12 11:00:00,27.9,27.94,27.86,27.94,31500.0,22.7724,22.805,22.7397,22.805,31500.0
2013-12-12 11:10:00,27.94,27.96,27.86,27.87,26600.0,22.805,22.8213,22.7397,22.7479,26600.0
2013-12-12 11:20:00,27.86,27.87,27.76,27.77,30400.0,22.7397,22.7479,22.6581,22.6663,30400.0
2013-12-12 11:30:00,27.76,27.78,27.76,27.77,23100.0,22.6581,22.6744,22.6581,22.6663,23100.0
2013-12-12 11:40:00,27.78,27.83,27.73,27.75,61800.0,22.6744,22.7152,22.6336,22.6499,61800.0
2013-12-12 11:50:00,27.76,27.79,27.72,27.72,21600.0,22.6581,22.6826,22.6254,22.6254,21600.0
2013-12-12 12:00:00,27.73,27.73,27.67,27.67,28300.0,22.6336,22.6336,22.5846,22.5846,28300.0
2013-12-12 12:10:00,27.67,27.69,27.65,27.66,25100.0,22.5846,22.601,22.5683,22.5765,25100.0
2013-12-12 12:20:00,27.66,27.71,27.64,27.7,61400.0,22.5765,22.6173,22.5601,22.6091,61400.0
2013-12-12 12:30:00,27.7,27.73,27.67,27.73,32500.0,22.6091,22.6336,22.5846,22.6336,32500.0
2013-12-12 12:40:00,27.73,27.78,27.73,27.77,12100.0,22.6336,22.6744,22.6336,22.6663,12100.0
2013-12-12 12:50:00,27.77,27.79,27.74,27.78,28700.0,22.6663,22.6826,22.6418,22.6744,28700.0
2013-12-12 13:00:00,27.77,27.84,27.77,27.83,24500.0,22.6663,22.7234,22.6663,22.7152,24500.0
2013-12-12 13:10:00,27.84,27.84,27.79,27.82,21300.0,22.7234,22.7234,22.6826,22.7071,21300.0
2013-12-12 13:20:00,27.82,27.86,27.81,27.84,30100.0,22.7071,22.7397,22.6989,22.7234,30100.0
2013-12-12 13:30:00,27.84,27.85,27.79,27.79,56100.0,22.7234,22.7316,22.6826,22.6826,56100.0
2013-12-12 13:40:00,27.8,27.84,27.78,27.81,26200.0,22.6907,22.7234,22.6744,22.6989,26200.0
2013-12-12 13:50:00,27.81,27.82,27.77,27.8,34400.0,22.6989,22.7071,22.6663,22.6907,34400.0
2013-12-12 14:00:00,27.8,27.82,27.79,27.81,46800.0,22.6907,22.7071,22.6826,22.6989,46800.0
2013-12-12 14:10:00,27.81,27.84,27.81,27.81,17400.0,22.6989,22.7234,22.6989,22.6989,17400.0
2013-12-12 14:20:00,27.82,27.84,27.81,27.83,23000.0,22.7071,22.7234,22.6989,22.7152,23000.0
2013-12-12 14:30:00,27.83,27.85,27.83,27.85,24000.0,22.7152,22.7316,22.7152,22.7316,24000.0
2013-12-12 14:40:00,27.84,27.88,27.84,27.86,26500.0,22.7234,22.756,22.7234,22.7397,26500.0
2013-12-12 14:50:00,27.86,27.92,27.85,27.89,22400.0,22.7397,22.7887,22.7316,22.7642,22400.0
2013-12-12 15:00:00,27.89,27.9,27.86,27.87,27600.0,22.7642,22.7724,22.7397,22.7479,27600.0
2013-12-12 15:10:00,27.88,27.88,27.81,27.83,29300.0,22.756,22.756,22.6989,22.7152,29300.0
2013-12-12 15:20:00,27.84,27.87,27.83,27.87,19200.0,22.7234,22.7479,22.7152,22.7479,19200.0
2013-12-12 15:30:00,27.87,27.87,27.79,27.8,51000.0,22.7479,22.7479,22.6826,22.6907,51000.0
2013-12-12 15:40:00,27.8,27.8,27.75,27.75,86700.0,22.6907,22.6907,22.6499,22.6499,86700.0
2013-12-12 15:50:00,27.75,27.76,27.69,27.73,130200.0,22.6499,22.6581,22.601,22.6336,130200.0
2013-12-13 09:30:00,27.68,27.8,27.6,27.63,91700.0,22.5928,22.6907,22.5275,22.552,91700.0
2013-12-13 09:40:00,27.63,27.65,27.44,27.49,72900.0,22.552,22.5683,22.3969,22.4377,72900.0
2013-12-13 09:50:00,27.49,27.56,27.46,27.49,69900.0,22.4377,22.4949,22.4132,22.4377,69900.0
2013-12-13 10:00:00,27.51,27.56,27.49,27.54,158500.0,22.454,22.4949,22.4377,22.4785,158500.0
2013-12-13 10:10:00,27.54,27.55,27.46,27.49,53200.0,22.4785,22.4867,22.4132,22.4377,53200.0
2013-12-13 10:20:00,27.5,27.5,27.39,27.45,53500.0,22.4459,22.4459,22.3561,22.4051,53500.0
2013-12-13 10:30:00,27.46,27.47,27.43,27.44,36400.0,22.4132,22.4214,22.3887,22.3969,36400.0
2013-12-13 10:40:00,27.44,27.45,27.3,27.38,65400.0,22.3969,22.4051,22.2826,22.3479,65400.0
2013-12-13 10:50:00,27.37,27.4,27.36,27.37,34100.0,22.3398,22.3643,22.3316,22.3398,34100.0
2013-12-13 11:00:00,27.38,27.5,27.38,27.4,248200.0,22.3479,22.4459,22.3479,22.3643,248200.0
2013-12-13 11:10:00,27.4,27.52,27.39,27.52,39200.0,22.3643,22.4622,22.3561,22.4622,39200.0
2013-12-13 11:20:00,27.52,27.53,27.46,27.46,33900.0,22.4622,22.4704,22.4132,22.4132,33900.0
2013-12-13 11:30:00,27.45,27.51,27.44,27.51,20400.0,22.4051,22.454,22.3969,22.454,20400.0
2013-12-13 11:40:00,27.51,27.51,27.44,27.44,21300.0,22.454,22.454,22.3969,22.3969,21300.0
2013-12-13 11:50:00,27.44,27.52,27.44,27.52,23800.0,22.3969,22.4622,22.3969,22.4622,23800.0
2013-12-13 12:00:00,27.52,27.52,27.46,27.48,35500.0,22.4622,22.4622,22.4132,22.4296,35500.0
2013-12-13 12:10:00,27.47,27.51,27.46,27.51,41900.0,22.4214,22.454,22.4132,22.454,41900.0
2013-12-13 12:20:00,27.51,27.51,27.49,27.5,39000.0,22.454,22.454,22.4377,22.4459,39000.0
2013-12-13 12:30:00,27.5,27.52,27.49,27.52,25600.0,22.4459,22.4622,22.4377,22.4622,25600.0
2013-12-13 12:40:00,27.53,27.56,27.51,27.56,33900.0,22.4704,22.4949,22.454,22.4949,33900.0
2013-12-13 12:50:00,27.56,27.57,27.49,27.5,61900.0,22.4949,22.503,22.4377,22.4459,61900.0
2013-12-13 13:00:00,27.5,27.51,27.48,27.5,30600.0,22.4459,22.454,22.4296,22.4459,30600.0
2013-12-13 13:10:00,27.5,27.51,27.47,27.5,18700.0,22.4459,22.454,22.4214,22.4459,18700.0
2013-12-13 13:20:00,27.52,27.52,27.49,27.5,14400.0,22.4622,22.4622,22.4377,22.4459,14400.0
2013-12-13 13:30:00,27.5,27.52,27.48,27.48,30100.0,22.4459,22.4622,22.4296,22.4296,30100.0
2013-12-13 13:40:00,27.49,27.51,27.48,27.5,17100.0,22.4377,22.454,22.4296,22.4459,17100.0
2013-12-13 13:50:00,27.49,27.49,27.44,27.45,12800.0,22.4377,22.4377,22.3969,22.4051,12800.0
2013-12-13 14:00:00,27.45,27.45,27.36,27.37,38000.0,22.4051,22.4051,22.3316,22.3398,38000.0
2013-12-13 14:10:00,27.36,27.36,27.28,27.32,47500.0,22.3316,22.3316,22.2663,22.299,47500.0
2013-12-13 14:20:00,27.33,27.33,27.29,27.33,42100.0,22.3071,22.3071,22.2745,22.3071,42100.0
2013-12-13 14:30:00,27.32,27.35,27.32,27.34,24000.0,22.299,22.3234,22.299,22.3153,24000.0
2013-12-13 14:40:00,27.34,27.39,27.34,27.38,37100.0,22.3153,22.3561,22.3153,22.3479,37100.0
2013-12-13 14:50:00,27.38,27.4,27.38,27.39,38400.0,22.3479,22.3643,22.3479,22.3561,38400.0
2013-12-13 15:00:00,27.4,27.4,27.36,27.36,30500.0,22.3643,22.3643,22.3316,22.3316,30500.0
2013-12-13 15:10:00,27.36,27.38,27.36,27.36,34000.0,22.3316,22.3479,22.3316,22.3316,34000.0
2013-12-13 15:20:00,27.37,27.38,27.33,27.34,84800.0,22.3398,22.3479,22.3071,22.3153,84800.0
2013-12-13 15:30:00,27.34,27.37,27.33,27.34,82000.0,22.3153,22.3398,22.3071,22.3153,82000.0
2013-12-13 15:40:00,27.34,27.37,27.33,27.33,125500.0,22.3153,22.3398,22.3071,22.3071,125500.0
2013-12-13 15:50:00,27.34,27.35,27.3,27.32,226000.0,22.3153,22.3234,22.2826,22.299,226000.0
2013-12-16 09:30:00,27.5,27.84,27.41,27.78,120600.0,22.4459,22.7234,22.3724,22.6744,120600.0
2013-12-16 09:40:00,27.78,27.87,27.65,27.7,176200.0,22.6744,22.7479,22.5683,22.6091,176200.0
2013-12-16 09:50:00,27.7,27.81,27.6,27.62,66500.0,22.6091,22.6989,22.5275,22.5438,66500.0
2013-12-16 10:00:00,27.65,27.72,27.65,27.7,46800.0,22.5683,22.6254,22.5683,22.6091,46800.0
2013-12-16 10:10:00,27.7,27.72,27.63,27.67,85000.0,22.6091,22.6254,22.552,22.5846,85000.0
2013-12-16 10:20:00,27.68,27.75,27.68,27.71,57900.0,22.5928,22.6499,22.5928,22.6173,57900.0
2013-12-16 10:30:00,27.71,27.72,27.61,27.68,58400.0,22.6173,22.6254,22.5357,22.5928,58400.0
2013-12-16 10:40:00,27.68,27.73,27.67,27.72,34800.0,22.5928,22.6336,22.5846,22.6254,34800.0
2013-12-16 10:50:00,27.72,27.74,27.71,27.73,36700.0,22.6254,22.6418,22.6173,22.6336,36700.0
2013-12-16 11:00:00,27.73,27.75,27.69,27.73,47400.0,22.6336,22.6499,22.601,22.6336,47400.0
2013-12-16 11:10:00,27.72,27.75,27.69,27.7,78800.0,22.6254,22.6499,22.601,22.6091,78800.0
2013-12-16 11:20:00,27.7,27.71,27.64,27.66,59800.0,22.6091,22.6173,22.5601,22.5765,59800.0
2013-12-16 11:30:00,27.66,27.68,27.6,27.6,42800.0,22.5765,22.5928,22.5275,22.5275,42800.0
2013-12-16 11:40:00,27.6,27.72,27.6,27.69,62900.0,22.5275,22.6254,22.5275,22.601,62900.0
2013-12-16 11:50:00,27.7,27.74,27.7,27.73,30600.0,22.6091,22.6418,22.6091,22.6336,30600.0
2013-12-16 12:00:00,27.74,27.75,27.73,27.75,75700.0,22.6418,22.6499,22.6336,22.6499,75700.0
2013-12-16 12:10:00,27.75,27.75,27.7,27.75,39600.0,22.6499,22.6499,22.6091,22.6499,39600.0
2013-12-16 12:20:00,27.74,27.79,27.74,27.79,34500.0,22.6418,22.6826,22.6418,22.6826,34500.0
2013-12-16 12:30:00,27.79,27.8,27.77,27.77,69400.0,22.6826,22.6907,22.6663,22.6663,69400.0
2013-12-16 12:40:00,27.78,27.79,27.75,27.75,25700.0,22.6744,22.6826,22.6499,22.6499,25700.0
2013-12-16 12:50:00,27.76,27.78,27.75,27.77,23100.0,22.6581,22.6744,22.6499,22.6663,23100.0
2013-12-16 13:00:00,27.78,27.78,27.66,27.67,67800.0,22.6744,22.6744,22.5765,22.5846,67800.0
2013-12-16 13:10:00,27.67,27.7,27.66,27.7,58300.0,22.5846,22.6091,22.5765,22.6091,58300.0
2013-12-16 13:20:00,27.7,27.7,27.69,27.7,35300.0,22.6091,22.6091,22.601,22.6091,35300.0
2013-12-16 13:30:00,27.7,27.7,27.69,27.7,36200.0,22.6091,22.6091,22.601,22.6091,36200.0
2013-12-16 13:40:00,27.7,27.7,27.68,27.68,32700.0,22.6091,22.6091,22.5928,22.5928,32700.0
2013-12-16 13:50:00,27.69,27.7,27.68,27.7,16800.0,22.601,22.6091,22.5928,22.6091,16800.0
2013-12-16 14:00:00,27.7,27.72,27.69,27.71,41100.0,22.6091,22.6254,22.601,22.6173,41100.0
2013-12-16 14:10:00,27.71,27.73,27.71,27.72,23500.0,22.6173,22.6336,22.6173,22.6254,23500.0
2013-12-16 14:20:00,27.71,27.72,27.7,27.71,32900.0,22.6173,22.6254,22.6091,22.6173,32900.0
2013-12-16 14:30:00,27.71,27.71,27.67,27.69,41400.0,22.6173,22.6173,22.5846,22.601,41400.0
2013-12-16 14:40:00,27.69,27.69,27.67,27.67,20800.0,22.601,22.601,22.5846,22.5846,20800.0
2013-12-16 14:50:00,27.68,27.71,27.68,27.68,39600.0,22.5928,22.6173,22.5928,22.5928,39600.0
2013-12-16 15:00:00,27.69,27.71,27.69,27.7,31700.0,22.601,22.6173,22.601,22.6091,31700.0
2013-12-16 15:10:00,27.69,27.7,27.65,27.69,51100.0,22.601,22.6091,22.5683,22.601,51100.0
2013-12-16 15:20:00,27.68,27.72,27.68,27.72,47100.0,22.5928,22.6254,22.5928,22.6254,47100.0
2013-12-16 15:30:00,27.71,27.72,27.71,27.72,41100.0,22.6173,22.6254,22.6173,22.6254,41100.0
2013-12-16 15:40:00,27.72,27.74,27.68,27.7,106700.0,22.6254,22.6418,22.5928,22.6091,106700.0
2013-12-16 15:50:00,27.7,27.71,27.67,27.67,188300.0,22.6091,22.6173,22.5846,22.5846,188300.0
2013-12-17 09:30:00,27.78,27.88,27.67,27.8,67200.0,22.6744,22.756,22.5846,22.6907,67200.0
2013-12-17 09:40:00,27.79,27.87,27.67,27.87,252700.0,22.6826,22.7479,22.5846,22.7479,252700.0
2013-12-17 09:50:00,27.87,28.04,27.84,27.94,103000.0,22.7479,22.8866,22.7234,22.805,103000.0
2013-12-17 10:00:00,27.97,28.05,27.94,28.05,85700.0,22.8295,22.8948,22.805,22.8948,85700.0
2013-12-17 10:10:00,28.05,28.09,28.02,28.02,116700.0,22.8948,22.9274,22.8703,22.8703,116700.0
2013-12-17 10:20:00,28.02,28.09,28.02,28.07,116300.0,22.8703,22.9274,22.8703,22.9111,116300.0
2013-12-17 10:30:00,28.06,28.18,28.03,28.18,80500.0,22.903,23.0009,22.8785,23.0009,80500.0
2013-12-17 10:40:00,28.18,28.19,28.07,28.07,55000.0,23.0009,23.0091,22.9111,22.9111,55000.0
2013-12-17 10:50:00,28.07,28.16,28.04,28.13,49300.0,22.9111,22.9846,22.8866,22.9601,49300.0
2013-12-17 11:00:00,28.13,28.15,28.08,28.08,54800.0,22.9601,22.9764,22.9193,22.9193,54800.0
2013-12-17 11:10:00,28.07,28.07,27.99,28.01,70000.0,22.9111,22.9111,22.8458,22.8621,70000.0
2013-12-17 11:20:00,28.01,28.01,27.95,27.96,32000.0,22.8621,22.8621,22.8132,22.8213,32000.0
2013-12-17 11:30:00,27.96,28.02,27.93,28.01,24000.0,22.8213,22.8703,22.7969,22.8621,24000.0
2013-12-17 11:40:00,28.01,28.05,27.98,28.03,90000.0,22.8621,22.8948,22.8377,22.8785,90000.0
2013-12-17 11:50:00,28.04,28.14,28.04,28.14,56300.0,22.8866,22.9683,22.8866,22.9683,56300.0
2013-12-17 12:00:00,28.15,28.23,28.14,28.21,70400.0,22.9764,23.0417,22.9683,23.0254,70400.0
2013-12-17 12:10:00,28.21,28.34,28.2,28.34,79300.0,23.0254,23.1315,23.0172,23.1315,79300.0
2013-12-17 12:20:00,28.34,28.34,28.24,28.32,108300.0,23.1315,23.1315,23.0499,23.1152,108300.0
2013-12-17 12:30:00,28.32,28.39,28.32,28.32,99300.0,23.1152,23.1723,23.1152,23.1152,99300.0
2013-12-17 12:40:00,28.32,28.33,28.29,28.33,50300.0,23.1152,23.1233,23.0907,23.1233,50300.0
2013-12-17 12:50:00,28.33,28.35,28.3,28.35,45400.0,23.1233,23.1397,23.0989,23.1397,45400.0
2013-12-17 13:00:00,28.35,28.43,28.35,28.43,42200.0,23.1397,23.205,23.1397,23.205,42200.0
2013-12-17 13:10:00,28.42,28.49,28.42,28.47,95200.0,23.1968,23.2539,23.1968,23.2376,95200.0
2013-12-17 13:20:00,28.47,28.48,28.39,28.47,50600.0,23.2376,23.2458,23.1723,23.2376,50600.0
2013-12-17 13:30:00,28.47,28.49,28.46,28.47,16700.0,23.2376,23.2539,23.2294,23.2376,16700.0
2013-12-17 13:40:00,28.46,28.47,28.44,28.44,38000.0,23.2294,23.2376,23.2131,23.2131,38000.0
2013-12-17 13:50:00,28.43,28.57,28.42,28.56,99900.0,23.205,23.3192,23.1968,23.3111,99900.0
2013-12-17 14:00:00,28.55,28.56,28.5,28.53,58800.0,23.3029,23.3111,23.2621,23.2866,58800.0
2013-12-17 14:10:00,28.53,28.59,28.49,28.51,90000.0,23.2866,23.3356,23.2539,23.2703,90000.0
2013-12-17 14:20:00,28.51,28.57,28.48,28.53,68200.0,23.2703,23.3192,23.2458,23.2866,68200.0
2013-12-17 14:30:00,28.54,28.54,28.48,28.48,37800.0,23.2947,23.2947,23.2458,23.2458,37800.0
2013-12-17 14:40:00,28.49,28.52,28.48,28.51,34900.0,23.2539,23.2784,23.2458,23.2703,34900.0
2013-12-17 14:50:00,28.51,28.51,28.48,28.5,46800.0,23.2703,23.2703,23.2458,23.2621,46800.0
2013-12-17 15:00:00,28.49,28.51,28.48,28.5,61000.0,23.2539,23.2703,23.2458,23.2621,61000.0
2013-12-17 15:10:00,28.5,28.56,28.49,28.54,62800.0,23.2621,23.3111,23.2539,23.2947,62800.0
2013-12-17 15:20:00,28.54,28.61,28.5,28.59,125400.0,23.2947,23.3519,23.2621,23.3356,125400.0
2013-12-17 15:30:00,28.59,28.59,28.49,28.5,109800.0,23.3356,23.3356,23.2539,23.2621,109800.0
2013-12-17 15:40:00,28.5,28.51,28.36,28.38,258000.0,23.2621,23.2703,23.1478,23.1641,258000.0
2013-12-17 15:50:00,28.37,28.43,28.34,28.41,230200.0,23.156,23.205,23.1315,23.1886,230200.0
2013-12-18 09:30:00,28.35,28.48,28.09,28.09,105300.0,23.1397,23.2458,22.9274,22.9274,105300.0
2013-12-18 09:40:00,28.1,28.13,27.92,27.94,274200.0,22.9356,22.9601,22.7887,22.805,274200.0
2013-12-18 09:50:00,27.92,27.98,27.81,27.84,70500.0,22.7887,22.8377,22.6989,22.7234,70500.0
2013-12-18 10:00:00,27.84,27.85,27.75,27.77,162100.0,22.7234,22.7316,22.6499,22.6663,162100.0
2013-12-18 10:10:00,27.77,27.78,27.7,27.72,99100.0,22.6663,22.6744,22.6091,22.6254,99100.0
2013-12-18 10:20:00,27.72,27.84,27.71,27.82,95000.0,22.6254,22.7234,22.6173,22.7071,95000.0
2013-12-18 10:30:00,27.82,27.89,27.81,27.88,76200.0,22.7071,22.7642,22.6989,22.756,76200.0
2013-12-18 10:40:00,27.87,27.88,27.72,27.74,58900.0,22.7479,22.756,22.6254,22.6418,58900.0
2013-12-18 10:50:00,27.76,27.76,27.69,27.69,51600.0,22.6581,22.6581,22.601,22.601,51600.0
2013-12-18 11:00:00,27.69,27.72,27.63,27.68,52300.0,22.601,22.6254,22.552,22.5928,52300.0
2013-12-18 11:10:00,27.68,27.71,27.67,27.67,54300.0,22.5928,22.6173,22.5846,22.5846,54300.0
2013-12-18 11:20:00,27.68,27.72,27.66,27.71,55100.0,22.5928,22.6254,22.5765,22.6173,55100.0
2013-12-18 11:30:00,27.7,27.75,27.7,27.75,27600.0,22.6091,22.6499,22.6091,22.6499,27600.0
2013-12-18 11:40:00,27.75,27.76,27.7,27.71,58500.0,22.6499,22.6581,22.6091,22.6173,58500.0
2013-12-18 11:50:00,27.71,27.81,27.7,27.79,44800.0,22.6173,22.6989,22.6091,22.6826,44800.0
2013-12-18 12:00:00,27.79,27.79,27.7,27.71,27900.0,22.6826,22.6826,22.6091,22.6173,27900.0
2013-12-18 12:10:00,27.72,27.72,27.7,27.7,17100.0,22.6254,22.6254,22.6091,22.6091,17100.0
2013-12-18 12:20:00,27.71,27.75,27.7,27.75,16100.0,22.6173,22.6499,22.6091,22.6499,16100.0
2013-12-18 12:30:00,27.75,27.75,27.69,27.7,28300.0,22.6499,22.6499,22.601,22.6091,28300.0
2013-12-18 12:40:00,27.7,27.76,27.69,27.71,28800.0,22.6091,22.6581,22.601,22.6173,28800.0
2013-12-18 12:50:00,27.69,27.74,27.68,27.71,18700.0,22.601,22.6418,22.5928,22.6173,18700.0
2013-12-18 13:00:00,27.71,27.73,27.68,27.72,32800.0,22.6173,22.6336,22.5928,22.6254,32800.0
2013-12-18 13:10:00,27.72,27.77,27.68,27.76,72200.0,22.6254,22.6663,22.5928,22.6581,72200.0
2013-12-18 13:20:00,27.75,27.8,27.73,27.8,34300.0,22.6499,22.6907,22.6336,22.6907,34300.0
2013-12-18 13:30:00,27.79,27.81,27.75,27.77,18600.0,22.6826,22.6989,22.6499,22.6663,18600.0
2013-12-18 13:40:00,27.76,27.77,27.73,27.74,18800.0,22.6581,22.6663,22.6336,22.6418,18800.0
2013-12-18 13:50:00,27.74,27.89,27.74,27.84,56400.0,22.6418,22.7642,22.6418,22.7234,56400.0
2013-12-18 14:00:00,27.82,28.07,27.61,27.98,88800.0,22.7071,22.9111,22.5357,22.8377,88800.0
2013-12-18 14:10:00,27.99,27.99,27.8,27.83,77700.0,22.8458,22.8458,22.6907,22.7152,77700.0
2013-12-18 14:20:00,27.84,27.88,27.76,27.85,55000.0,22.7234,22.756,22.6581,22.7316,55000.0
2013-12-18 14:30:00,27.86,27.97,27.83,27.96,52300.0,22.7397,22.8295,22.7152,22.8213,52300.0
2013-12-18 14:40:00,27.96,27.97,27.89,27.89,67600.0,22.8213,22.8295,22.7642,22.7642,67600.0
2013-12-18 14:50:00,27.88,27.92,27.86,27.89,41700.0,22.756,22.7887,22.7397,22.7642,41700.0
2013-12-18 15:00:00,27.9,27.92,27.86,27.92,45300.0,22.7724,22.7887,22.7397,22.7887,45300.0
2013-12-18 15:10:00,27.92,27.96,27.91,27.92,57500.0,22.7887,22.8213,22.7805,22.7887,57500.0
2013-12-18 15:20:00,27.92,27.95,27.87,27.89,65600.0,22.7887,22.8132,22.7479,22.7642,65600.0
2013-12-18 15:30:00,27.9,27.96,27.89,27.96,101000.0,22.7724,22.8213,22.7642,22.8213,101000.0
2013-12-18 15:40:00,27.96,27.98,27.94,27.94,151200.0,22.8213,22.8377,22.805,22.805,151200.0
2013-12-18 15:50:00,27.95,27.97,27.92,27.97,226100.0,22.8132,22.8295,22.7887,22.8295,226100.0
2013-12-19 09:30:00,28.09,28.11,27.53,27.65,201600.0,22.9274,22.9438,22.4704,22.5683,201600.0
2013-12-19 09:40:00,27.65,27.86,27.59,27.72,146900.0,22.5683,22.7397,22.5193,22.6254,146900.0
2013-12-19 09:50:00,27.72,27.74,27.67,27.72,27700.0,22.6254,22.6418,22.5846,22.6254,27700.0
2013-12-19 10:00:00,27.69,27.75,27.52,27.55,148900.0,22.601,22.6499,22.4622,22.4867,148900.0
2013-12-19 10:10:00,27.55,27.68,27.51,27.65,133300.0,22.4867,22.5928,22.454,22.5683,133300.0
2013-12-19 10:20:00,27.67,27.69,27.62,27.66,26500.0,22.5846,22.601,22.5438,22.5765,26500.0
2013-12-19 10:30:00,27.66,27.67,27.58,27.62,32500.0,22.5765,22.5846,22.5112,22.5438,32500.0
2013-12-19 10:40:00,27.62,27.66,27.59,27.65,44700.0,22.5438,22.5765,22.5193,22.5683,44700.0
2013-12-19 10:50:00,27.65,27.7,27.61,27.68,53000.0,22.5683,22.6091,22.5357,22.5928,53000.0
2013-12-19 11:00:00,27.67,27.73,27.67,27.67,30900.0,22.5846,22.6336,22.5846,22.5846,30900.0
2013-12-19 11:10:00,27.67,27.75,27.66,27.71,74700.0,22.5846,22.6499,22.5765,22.6173,74700.0
2013-12-19 11:20:00,27.72,27.74,27.61,27.63,42400.0,22.6254,22.6418,22.5357,22.552,42400.0
2013-12-19 11:30:00,27.63,27.69,27.63,27.68,31700.0,22.552,22.601,22.552,22.5928,31700.0
2013-12-19 11:40:00,27.68,27.72,27.66,27.69,40100.0,22.5928,22.6254,22.5765,22.601,40100.0
2013-12-19 11:50:00,27.69,27.69,27.66,27.66,21700.0,22.601,22.601,22.5765,22.5765,21700.0
2013-12-19 12:00:00,27.67,27.67,27.59,27.64,43300.0,22.5846,22.5846,22.5193,22.5601,43300.0
2013-12-19 12:10:00,27.64,27.65,27.61,27.64,19000.0,22.5601,22.5683,22.5357,22.5601,19000.0
2013-12-19 12:20:00,27.65,27.69,27.64,27.66,40900.0,22.5683,22.601,22.5601,22.5765,40900.0
2013-12-19 12:30:00,27.66,27.71,27.65,27.7,25100.0,22.5765,22.6173,22.5683,22.6091,25100.0
2013-12-19 12:40:00,27.71,27.76,27.7,27.74,32800.0,22.6173,22.6581,22.6091,22.6418,32800.0
2013-12-19 12:50:00,27.74,27.76,27.69,27.69,33300.0,22.6418,22.6581,22.601,22.601,33300.0
2013-12-19 13:00:00,27.69,27.74,27.66,27.74,67600.0,22.601,22.6418,22.5765,22.6418,67600.0
2013-12-19 13:10:00,27.74,27.75,27.7,27.72,71600.0,22.6418,22.6499,22.6091,22.6254,71600.0
2013-12-19 13:20:00,27.73,27.73,27.71,27.72,14700.0,22.6336,22.6336,22.6173,22.6254,14700.0
2013-12-19 13:30:00,27.73,27.73,27.71,27.73,18000.0,22.6336,22.6336,22.6173,22.6336,18000.0
2013-12-19 13:40:00,27.73,27.75,27.69,27.7,41400.0,22.6336,22.6499,22.601,22.6091,41400.0
2013-12-19 13:50:00,27.7,27.7,27.64,27.65,76700.0,22.6091,22.6091,22.5601,22.5683,76700.0
2013-12-19 14:00:00,27.65,27.69,27.64,27.67,31700.0,22.5683,22.601,22.5601,22.5846,31700.0
2013-12-19 14:10:00,27.67,27.67,27.64,27.65,16900.0,22.5846,22.5846,22.5601,22.5683,16900.0
2013-12-19 14:20:00,27.65,27.65,27.54,27.55,71600.0,22.5683,22.5683,22.4785,22.4867,71600.0
2013-12-19 14:30:00,27.54,27.58,27.53,27.54,32200.0,22.4785,22.5112,22.4704,22.4785,32200.0
2013-12-19 14:40:00,27.55,27.57,27.5,27.54,61300.0,22.4867,22.503,22.4459,22.4785,61300.0
2013-12-19 14:50:00,27.53,27.54,27.5,27.53,34500.0,22.4704,22.4785,22.4459,22.4704,34500.0
2013-12-19 15:00:00,27.53,27.58,27.53,27.58,37900.0,22.4704,22.5112,22.4704,22.5112,37900.0
2013-12-19 15:10:00,27.58,27.58,27.54,27.54,54500.0,22.5112,22.5112,22.4785,22.4785,54500.0
2013-12-19 15:20:00,27.55,27.55,27.49,27.5,79500.0,22.4867,22.4867,22.4377,22.4459,79500.0
2013-12-19 15:30:00,27.5,27.5,27.49,27.5,85500.0,22.4459,22.4459,22.4377,22.4459,85500.0
2013-12-19 15:40:00,27.5,27.5,27.44,27.46,156200.0,22.4459,22.4459,22.3969,22.4132,156200.0
2013-12-19 15:50:00,27.47,27.49,27.46,27.47,234300.0,22.4214,22.4377,22.4132,22.4214,234300.0
2013-12-20 09:30:00,27.59,27.8,27.47,27.48,391300.0,22.5193,22.6907,22.4214,22.4296,391300.0
2013-12-20 09:40:00,27.48,27.56,27.47,27.56,149700.0,22.4296,22.4949,22.4214,22.4949,149700.0
2013-12-20 09:50:00,27.55,27.72,27.55,27.68,50200.0,22.4867,22.6254,22.4867,22.5928,50200.0
2013-12-20 10:00:00,27.69,27.75,27.65,27.71,112600.0,22.601,22.6499,22.5683,22.6173,112600.0
2013-12-20 10:10:00,27.71,27.72,27.68,27.7,78400.0,22.6173,22.6254,22.5928,22.6091,78400.0
2013-12-20 10:20:00,27.69,27.71,27.68,27.7,53300.0,22.601,22.6173,22.5928,22.6091,53300.0
2013-12-20 10:30:00,27.7,27.8,27.7,27.77,49300.0,22.6091,22.6907,22.6091,22.6663,49300.0
2013-12-20 10:40:00,27.77,27.81,27.75,27.77,85700.0,22.6663,22.6989,22.6499,22.6663,85700.0
2013-12-20 10:50:00,27.77,27.78,27.72,27.72,37900.0,22.6663,22.6744,22.6254,22.6254,37900.0
2013-12-20 11:00:00,27.71,27.79,27.71,27.77,31800.0,22.6173,22.6826,22.6173,22.6663,31800.0
2013-12-20 11:10:00,27.77,27.85,27.75,27.83,75700.0,22.6663,22.7316,22.6499,22.7152,75700.0
2013-12-20 11:20:00,27.83,27.93,27.82,27.89,82000.0,22.7152,22.7969,22.7071,22.7642,82000.0
2013-12-20 11:30:00,27.89,27.96,27.87,27.91,113200.0,22.7642,22.8213,22.7479,22.7805,113200.0
2013-12-20 11:40:00,27.9,27.95,27.9,27.93,20700.0,22.7724,22.8132,22.7724,22.7969,20700.0
2013-12-20 11:50:00,27.94,27.96,27.91,27.92,38200.0,22.805,22.8213,22.7805,22.7887,38200.0
2013-12-20 12:00:00,27.92,27.95,27.85,27.87,59800.0,22.7887,22.8132,22.7316,22.7479,59800.0
2013-12-20 12:10:00,27.87,27.87,27.82,27.83,31900.0,22.7479,22.7479,22.7071,22.7152,31900.0
2013-12-20 12:20:00,27.82,27.9,27.82,27.87,46100.0,22.7071,22.7724,22.7071,22.7479,46100.0
2013-12-20 12:30:00,27.87,27.92,27.86,27.87,77000.0,22.7479,22.7887,22.7397,22.7479,77000.0
2013-12-20 12:40:00,27.86,27.86,27.78,27.82,32700.0,22.7397,22.7397,22.6744,22.7071,32700.0
2013-12-20 12:50:00,27.81,27.83,27.75,27.75,34900.0,22.6989,22.7152,22.6499,22.6499,34900.0
2013-12-20 13:00:00,27.75,27.79,27.75,27.78,39800.0,22.6499,22.6826,22.6499,22.6744,39800.0
2013-12-20 13:10:00,27.78,27.78,27.74,27.75,59700.0,22.6744,22.6744,22.6418,22.6499,59700.0
2013-12-20 13:20:00,27.76,27.78,27.75,27.76,33200.0,22.6581,22.6744,22.6499,22.6581,33200.0
2013-12-20 13:30:00,27.76,27.77,27.72,27.73,22500.0,22.6581,22.6663,22.6254,22.6336,22500.0
2013-12-20 13:40:00,27.74,27.74,27.64,27.64,44200.0,22.6418,22.6418,22.5601,22.5601,44200.0
2013-12-20 13:50:00,27.64,27.7,27.64,27.69,39000.0,22.5601,22.6091,22.5601,22.601,39000.0
2013-12-20 14:00:00,27.7,27.71,27.65,27.67,75700.0,22.6091,22.6173,22.5683,22.5846,75700.0
2013-12-20 14:10:00,27.66,27.73,27.66,27.71,185200.0,22.5765,22.6336,22.5765,22.6173,185200.0
2013-12-20 14:20:00,27.72,27.75,27.71,27.75,43400.0,22.6254,22.6499,22.6173,22.6499,43400.0
2013-12-20 14:30:00,27.75,27.84,27.75,27.8,42900.0,22.6499,22.7234,22.6499,22.6907,42900.0
2013-12-20 14:40:00,27.81,27.9,27.8,27.88,80000.0,22.6989,22.7724,22.6907,22.756,80000.0
2013-12-20 14:50:00,27.88,27.88,27.83,27.83,26800.0,22.756,22.756,22.7152,22.7152,26800.0
2013-12-20 15:00:00,27.83,27.84,27.81,27.83,27600.0,22.7152,22.7234,22.6989,22.7152,27600.0
2013-12-20 15:10:00,27.84,27.84,27.8,27.8,51300.0,22.7234,22.7234,22.6907,22.6907,51300.0
2013-12-20 15:20:00,27.81,27.84,27.8,27.84,54400.0,22.6989,22.7234,22.6907,22.7234,54400.0
2013-12-20 15:30:00,27.84,27.85,27.71,27.72,226300.0,22.7234,22.7316,22.6173,22.6254,226300.0
2013-12-20 15:40:00,27.73,27.78,27.71,27.73,125300.0,22.6336,22.6744,22.6173,22.6336,125300.0
2013-12-20 15:50:00,27.74,27.75,27.67,27.69,240400.0,22.6418,22.6499,22.5846,22.601,240400.0
2013-12-23 09:30:00,28.01,28.21,27.85,28.16,241500.0,22.8621,23.0254,22.7316,22.9846,241500.0
2013-12-23 09:40:00,28.13,28.19,28.07,28.19,135500.0,22.9601,23.0091,22.9111,23.0091,135500.0
2013-12-23 09:50:00,28.17,28.19,28.13,28.18,30500.0,22.9927,23.0091,22.9601,23.0009,30500.0
2013-12-23 10:00:00,28.19,28.19,28.09,28.13,73100.0,23.0091,23.0091,22.9274,22.9601,73100.0
2013-12-23 10:10:00,28.13,28.16,28.09,28.1,54400.0,22.9601,22.9846,22.9274,22.9356,54400.0
2013-12-23 10:20:00,28.11,28.13,28.09,28.11,81000.0,22.9438,22.9601,22.9274,22.9438,81000.0
2013-12-23 10:30:00,28.1,28.11,28.02,28.07,47000.0,22.9356,22.9438,22.8703,22.9111,47000.0
2013-12-23 10:40:00,28.07,28.12,28.06,28.07,41300.0,22.9111,22.9519,22.903,22.9111,41300.0
2013-12-23 10:50:00,28.07,28.1,28.04,28.04,40100.0,22.9111,22.9356,22.8866,22.8866,40100.0
2013-12-23 11:00:00,28.04,28.11,28.01,28.09,53000.0,22.8866,22.9438,22.8621,22.9274,53000.0
2013-12-23 11:10:00,28.09,28.12,28.09,28.1,32700.0,22.9274,22.9519,22.9274,22.9356,32700.0
2013-12-23 11:20:00,28.11,28.11,28.03,28.11,43800.0,22.9438,22.9438,22.8785,22.9438,43800.0
2013-12-23 11:30:00,28.12,28.12,28.04,28.09,56300.0,22.9519,22.9519,22.8866,22.9274,56300.0
2013-12-23 11:40:00,28.08,28.11,28.07,28.09,31700.0,22.9193,22.9438,22.9111,22.9274,31700.0
2013-12-23 11:50:00,28.09,28.1,28.05,28.06,30800.0,22.9274,22.9356,22.8948,22.903,30800.0
2013-12-23 12:00:00,28.07,28.07,28.03,28.05,38100.0,22.9111,22.9111,22.8785,22.8948,38100.0
2013-12-23 12:10:00,28.05,28.05,28.04,28.05,12400.0,22.8948,22.8948,22.8866,22.8948,12400.0
2013-12-23 12:20:00,28.04,28.05,27.99,28.0,59700.0,22.8866,22.8948,22.8458,22.854,59700.0
2013-12-23 12:30:00,28.0,28.01,27.94,27.94,56100.0,22.854,22.8621,22.805,22.805,56100.0
2013-12-23 12:40:00,27.94,27.96,27.91,27.94,54000.0,22.805,22.8213,22.7805,22.805,54000.0
2013-12-23 12:50:00,27.93,27.97,27.92,27.95,51900.0,22.7969,22.8295,22.7887,22.8132,51900.0
2013-12-23 13:00:00,27.94,27.97,27.94,27.96,40700.0,22.805,22.8295,22.805,22.8213,40700.0
2013-12-23 13:10:00,27.96,27.98,27.9,27.9,42800.0,22.8213,22.8377,22.7724,22.7724,42800.0
2013-12-23 13:20:00,27.91,27.95,27.89,27.94,56400.0,22.7805,22.8132,22.7642,22.805,56400.0
2013-12-23 13:30:00,27.94,27.98,27.91,27.91,23700.0,22.805,22.8377,22.7805,22.7805,23700.0
2013-12-23 13:40:00,27.92,27.97,27.87,27.97,57400.0,22.7887,22.8295,22.7479,22.8295,57400.0
2013-12-23 13:50:00,27.97,27.98,27.93,27.95,33600.0,22.8295,22.8377,22.7969,22.8132,33600.0
2013-12-23 14:00:00,27.95,27.98,27.91,27.92,43400.0,22.8132,22.8377,22.7805,22.7887,43400.0
2013-12-23 14:10:00,27.92,27.96,27.9,27.9,28900.0,22.7887,22.8213,22.7724,22.7724,28900.0
2013-12-23 14:20:00,27.91,27.93,27.89,27.91,29800.0,22.7805,22.7969,22.7642,22.7805,29800.0
2013-12-23 14:30:00,27.91,27.95,27.9,27.93,26600.0,22.7805,22.8132,22.7724,22.7969,26600.0
2013-12-23 14:40:00,27.93,27.96,27.91,27.95,14400.0,22.7969,22.8213,22.7805,22.8132,14400.0
2013-12-23 14:50:00,27.95,27.95,27.89,27.89,23800.0,22.8132,22.8132,22.7642,22.7642,23800.0
2013-12-23 15:00:00,27.9,27.91,27.89,27.89,68100.0,22.7724,22.7805,22.7642,22.7642,68100.0
2013-12-23 15:10:00,27.89,27.91,27.87,27.89,51700.0,22.7642,22.7805,22.7479,22.7642,51700.0
2013-12-23 15:20:00,27.9,27.9,27.86,27.87,47900.0,22.7724,22.7724,22.7397,22.7479,47900.0
2013-12-23 15:30:00,27.87,27.91,27.87,27.89,38700.0,22.7479,22.7805,22.7479,22.7642,38700.0
2013-12-23 15:40:00,27.89,27.9,27.88,27.89,95300.0,22.7642,22.7724,22.756,22.7642,95300.0
2013-12-23 15:50:00,27.88,27.89,27.85,27.86,215500.0,22.756,22.7642,22.7316,22.7397,215500.0
2013-12-24 09:30:00,27.94,28.37,27.9,28.2,111700.0,22.805,23.156,22.7724,23.0172,111700.0
2013-12-24 09:40:00,28.21,28.24,28.1,28.21,87000.0,23.0254,23.0499,22.9356,23.0254,87000.0
2013-12-24 09:50:00,28.21,28.32,28.16,28.32,48800.0,23.0254,23.1152,22.9846,23.1152,48800.0
2013-12-24 10:00:00,28.33,28.35,28.13,28.18,111800.0,23.1233,23.1397,22.9601,23.0009,111800.0
2013-12-24 10:10:00,28.18,28.34,28.17,28.34,33000.0,23.0009,23.1315,22.9927,23.1315,33000.0
2013-12-24 10:20:00,28.34,28.35,28.21,28.21,124600.0,23.1315,23.1397,23.0254,23.0254,124600.0
2013-12-24 10:30:00,28.21,28.32,28.2,28.32,31800.0,23.0254,23.1152,23.0172,23.1152,31800.0
2013-12-24 10:40:00,28.31,28.34,28.24,28.24,98000.0,23.107,23.1315,23.0499,23.0499,98000.0
2013-12-24 10:50:00,28.25,28.32,28.23,28.28,110100.0,23.058,23.1152,23.0417,23.0825,110100.0
2013-12-24 11:00:00,28.28,28.28,28.2,28.2,61800.0,23.0825,23.0825,23.0172,23.0172,61800.0
2013-12-24 11:10:00,28.21,28.24,28.2,28.2,41600.0,23.0254,23.0499,23.0172,23.0172,41600.0
2013-12-24 11:20:00,28.2,28.22,28.19,28.22,18800.0,23.0172,23.0336,23.0091,23.0336,18800.0
2013-12-24 11:30:00,28.21,28.21,28.13,28.13,30900.0,23.0254,23.0254,22.9601,22.9601,30900.0
2013-12-24 11:40:00,28.13,28.14,28.11,28.12,17200.0,22.9601,22.9683,22.9438,22.9519,17200.0
2013-12-24 11:50:00,28.13,28.14,28.11,28.12,28500.0,22.9601,22.9683,22.9438,22.9519,28500.0
2013-12-24 12:00:00,28.12,28.12,28.09,28.1,29200.0,22.9519,22.9519,22.9274,22.9356,29200.0
2013-12-24 12:10:00,28.1,28.15,28.09,28.14,35200.0,22.9356,22.9764,22.9274,22.9683,35200.0
2013-12-24 12:20:00,28.15,28.15,28.09,28.11,33200.0,22.9764,22.9764,22.9274,22.9438,33200.0
2013-12-24 12:30:00,28.1,28.13,28.09,28.12,25000.0,22.9356,22.9601,22.9274,22.9519,25000.0
2013-12-24 12:40:00,28.13,28.13,28.1,28.1,59300.0,22.9601,22.9601,22.9356,22.9356,59300.0
2013-12-24 12:50:00,28.1,28.11,28.07,28.07,81100.0,22.9356,22.9438,22.9111,22.9111,81100.0
2013-12-26 09:30:00,28.1,28.43,28.1,28.21,94900.0,22.9356,23.205,22.9356,23.0254,94900.0
2013-12-26 09:40:00,28.21,28.33,28.15,28.3,150700.0,23.0254,23.1233,22.9764,23.0989,150700.0
2013-12-26 09:50:00,28.29,28.33,28.21,28.21,45500.0,23.0907,23.1233,23.0254,23.0254,45500.0
2013-12-26 10:00:00,28.21,28.23,28.11,28.12,89100.0,23.0254,23.0417,22.9438,22.9519,89100.0
2013-12-26 10:10:00,28.13,28.18,28.12,28.14,56700.0,22.9601,23.0009,22.9519,22.9683,56700.0
2013-12-26 10:20:00,28.13,28.13,28.0,28.01,78000.0,22.9601,22.9601,22.854,22.8621,78000.0
2013-12-26 10:30:00,28.01,28.01,27.95,27.99,54200.0,22.8621,22.8621,22.8132,22.8458,54200.0
2013-12-26 10:40:00,27.99,28.01,27.93,27.95,59900.0,22.8458,22.8621,22.7969,22.8132,59900.0
2013-12-26 10:50:00,27.94,28.0,27.93,27.99,45300.0,22.805,22.854,22.7969,22.8458,45300.0
2013-12-26 11:00:00,27.99,28.01,27.95,27.98,53000.0,22.8458,22.8621,22.8132,22.8377,53000.0
2013-12-26 11:10:00,27.97,27.98,27.92,27.92,31100.0,22.8295,22.8377,22.7887,22.7887,31100.0
2013-12-26 11:20:00,27.91,27.91,27.78,27.79,114100.0,22.7805,22.7805,22.6744,22.6826,114100.0
2013-12-26 11:30:00,27.8,27.84,27.77,27.82,37900.0,22.6907,22.7234,22.6663,22.7071,37900.0
2013-12-26 11:40:00,27.83,27.85,27.8,27.85,35100.0,22.7152,22.7316,22.6907,22.7316,35100.0
2013-12-26 11:50:00,27.85,27.86,27.84,27.85,28400.0,22.7316,22.7397,22.7234,22.7316,28400.0
2013-12-26 12:00:00,27.85,27.86,27.83,27.85,24400.0,22.7316,22.7397,22.7152,22.7316,24400.0
2013-12-26 12:10:00,27.85,27.88,27.84,27.88,22700.0,22.7316,22.756,22.7234,22.756,22700.0
2013-12-26 12:20:00,27.87,27.9,27.87,27.88,24000.0,22.7479,22.7724,22.7479,22.756,24000.0
2013-12-26 12:30:00,27.88,27.9,27.84,27.84,37000.0,22.756,22.7724,22.7234,22.7234,37000.0
2013-12-26 12:40:00,27.85,27.88,27.84,27.88,23700.0,22.7316,22.756,22.7234,22.756,23700.0
2013-12-26 12:50:00,27.88,27.92,27.87,27.92,19900.0,22.756,22.7887,22.7479,22.7887,19900.0
2013-12-26 13:00:00,27.92,27.92,27.88,27.9,22900.0,22.7887,22.7887,22.756,22.7724,22900.0
2013-12-26 13:10:00,27.9,27.93,27.9,27.92,15100.0,22.7724,22.7969,22.7724,22.7887,15100.0
2013-12-26 13:20:00,27.92,27.94,27.91,27.94,14700.0,22.7887,22.805,22.7805,22.805,14700.0
2013-12-26 13:30:00,27.94,27.94,27.92,27.93,33400.0,22.805,22.805,22.7887,22.7969,33400.0
2013-12-26 13:40:00,27.93,27.94,27.89,27.89,15400.0,22.7969,22.805,22.7642,22.7642,15400.0
2013-12-26 13:50:00,27.9,27.94,27.89,27.94,30500.0,22.7724,22.805,22.7642,22.805,30500.0
2013-12-26 14:00:00,27.93,27.94,27.91,27.93,23000.0,22.7969,22.805,22.7805,22.7969,23000.0
2013-12-26 14:10:00,27.93,27.94,27.92,27.94,18100.0,22.7969,22.805,22.7887,22.805,18100.0
2013-12-26 14:20:00,27.94,27.96,27.93,27.94,20400.0,22.805,22.8213,22.7969,22.805,20400.0
2013-12-26 14:30:00,27.95,27.95,27.93,27.94,16500.0,22.8132,22.8132,22.7969,22.805,16500.0
2013-12-26 14:40:00,27.93,27.94,27.87,27.89,29100.0,22.7969,22.805,22.7479,22.7642,29100.0
2013-12-26 14:50:00,27.89,27.91,27.88,27.91,30700.0,22.7642,22.7805,22.756,22.7805,30700.0
2013-12-26 15:00:00,27.91,27.92,27.9,27.92,25300.0,22.7805,22.7887,22.7724,22.7887,25300.0
2013-12-26 15:10:00,27.92,27.93,27.9,27.93,58000.0,22.7887,22.7969,22.7724,22.7969,58000.0
2013-12-26 15:20:00,27.93,27.95,27.93,27.95,21800.0,22.7969,22.8132,22.7969,22.8132,21800.0
2013-12-26 15:30:00,27.95,27.98,27.95,27.98,45500.0,22.8132,22.8377,22.8132,22.8377,45500.0
2013-12-26 15:40:00,27.98,27.98,27.92,27.92,82700.0,22.8377,22.8377,22.7887,22.7887,82700.0
2013-12-26 15:50:00,27.93,27.93,27.89,27.92,178100.0,22.7969,22.7969,22.7642,22.7887,178100.0
2013-12-27 09:30:00,27.93,28.0,27.86,27.9,79800.0,22.7969,22.854,22.7397,22.7724,79800.0
2013-12-27 09:40:00,27.9,27.96,27.84,27.84,115200.0,22.7724,22.8213,22.7234,22.7234,115200.0
2013-12-27 09:50:00,27.84,27.98,27.84,27.94,72400.0,22.7234,22.8377,22.7234,22.805,72400.0
2013-12-27 10:00:00,27.94,27.95,27.83,27.84,43200.0,22.805,22.8132,22.7152,22.7234,43200.0
2013-12-27 10:10:00,27.84,27.86,27.83,27.85,22200.0,22.7234,22.7397,22.7152,22.7316,22200.0
2013-12-27 10:20:00,27.85,27.85,27.8,27.85,36000.0,22.7316,22.7316,22.6907,22.7316,36000.0
2013-12-27 10:30:00,27.85,27.92,27.84,27.92,42800.0,22.7316,22.7887,22.7234,22.7887,42800.0
2013-12-27 10:40:00,27.92,27.92,27.85,27.9,33100.0,22.7887,22.7887,22.7316,22.7724,33100.0
2013-12-27 10:50:00,27.91,27.98,27.91,27.98,45800.0,22.7805,22.8377,22.7805,22.8377,45800.0
2013-12-27 11:00:00,27.98,28.05,27.98,28.05,41400.0,22.8377,22.8948,22.8377,22.8948,41400.0
2013-12-27 11:10:00,28.05,28.09,28.02,28.08,50100.0,22.8948,22.9274,22.8703,22.9193,50100.0
2013-12-27 11:20:00,28.08,28.08,28.05,28.07,23500.0,22.9193,22.9193,22.8948,22.9111,23500.0
2013-12-27 11:30:00,28.07,28.09,28.0,28.0,17600.0,22.9111,22.9274,22.854,22.854,17600.0
2013-12-27 11:40:00,28.0,28.02,27.98,28.02,19200.0,22.854,22.8703,22.8377,22.8703,19200.0
2013-12-27 11:50:00,28.02,28.02,27.99,28.0,18400.0,22.8703,22.8703,22.8458,22.854,18400.0
2013-12-27 12:00:00,28.0,28.01,27.99,28.01,17500.0,22.854,22.8621,22.8458,22.8621,17500.0
2013-12-27 12:10:00,28.0,28.01,27.96,27.97,14500.0,22.854,22.8621,22.8213,22.8295,14500.0
2013-12-27 12:20:00,27.96,27.97,27.94,27.95,33700.0,22.8213,22.8295,22.805,22.8132,33700.0
2013-12-27 12:30:00,27.94,27.95,27.93,27.94,15500.0,22.805,22.8132,22.7969,22.805,15500.0
2013-12-27 12:40:00,27.94,27.94,27.9,27.9,18900.0,22.805,22.805,22.7724,22.7724,18900.0
2013-12-27 12:50:00,27.9,27.9,27.88,27.89,24500.0,22.7724,22.7724,22.756,22.7642,24500.0
2013-12-27 13:00:00,27.88,27.89,27.85,27.85,20400.0,22.756,22.7642,22.7316,22.7316,20400.0
2013-12-27 13:10:00,27.86,27.87,27.85,27.86,18300.0,22.7397,22.7479,22.7316,22.7397,18300.0
2013-12-27 13:20:00,27.86,27.86,27.84,27.85,7800.0,22.7397,22.7397,22.7234,22.7316,7800.0
2013-12-27 13:30:00,27.84,27.87,27.84,27.87,27800.0,22.7234,22.7479,22.7234,22.7479,27800.0
2013-12-27 13:40:00,27.87,27.87,27.85,27.86,15200.0,22.7479,22.7479,22.7316,22.7397,15200.0
2013-12-27 13:50:00,27.85,27.86,27.83,27.84,19100.0,22.7316,22.7397,22.7152,22.7234,19100.0
2013-12-27 14:00:00,27.83,27.84,27.82,27.84,20700.0,22.7152,22.7234,22.7071,22.7234,20700.0
2013-12-27 14:10:00,27.83,27.84,27.82,27.84,26200.0,22.7152,22.7234,22.7071,22.7234,26200.0
2013-12-27 14:20:00,27.83,27.84,27.82,27.83,19100.0,22.7152,22.7234,22.7071,22.7152,19100.0
2013-12-27 14:30:00,27.83,27.83,27.8,27.81,31500.0,22.7152,22.7152,22.6907,22.6989,31500.0
2013-12-27 14:40:00,27.81,27.81,27.8,27.81,30200.0,22.6989,22.6989,22.6907,22.6989,30200.0
2013-12-27 14:50:00,27.81,27.81,27.78,27.78,59900.0,22.6989,22.6989,22.6744,22.6744,59900.0
2013-12-27 15:00:00,27.78,27.79,27.78,27.79,9600.0,22.6744,22.6826,22.6744,22.6826,9600.0
2013-12-27 15:10:00,27.78,27.79,27.78,27.79,32000.0,22.6744,22.6826,22.6744,22.6826,32000.0
2013-12-27 15:20:00,27.79,27.79,27.78,27.79,22000.0,22.6826,22.6826,22.6744,22.6826,22000.0
2013-12-27 15:30:00,27.79,27.82,27.79,27.82,36600.0,22.6826,22.7071,22.6826,22.7071,36600.0
2013-12-27 15:40:00,27.82,27.82,27.81,27.82,67300.0,22.7071,22.7071,22.6989,22.7071,67300.0
2013-12-27 15:50:00,27.82,27.86,27.82,27.85,194900.0,22.7071,22.7397,22.7071,22.7316,194900.0
2013-12-30 09:30:00,27.85,28.16,27.85,28.12,73400.0,22.7316,22.9846,22.7316,22.9519,73400.0
2013-12-30 09:40:00,28.14,28.23,28.11,28.16,113900.0,22.9683,23.0417,22.9438,22.9846,113900.0
2013-12-30 09:50:00,28.16,28.23,28.16,28.22,49600.0,22.9846,23.0417,22.9846,23.0336,49600.0
2013-12-30 10:00:00,28.21,28.36,28.21,28.33,108800.0,23.0254,23.1478,23.0254,23.1233,108800.0
2013-12-30 10:10:00,28.34,28.38,28.32,28.37,39000.0,23.1315,23.1641,23.1152,23.156,39000.0
2013-12-30 10:20:00,28.38,28.38,28.28,28.29,54900.0,23.1641,23.1641,23.0825,23.0907,54900.0
2013-12-30 10:30:00,28.28,28.3,28.24,28.28,34400.0,23.0825,23.0989,23.0499,23.0825,34400.0
2013-12-30 10:40:00,28.28,28.28,28.24,28.27,29200.0,23.0825,23.0825,23.0499,23.0744,29200.0
2013-12-30 10:50:00,28.27,28.28,28.25,28.25,28100.0,23.0744,23.0825,23.058,23.058,28100.0
2013-12-30 11:00:00,28.25,28.28,28.24,28.27,27000.0,23.058,23.0825,23.0499,23.0744,27000.0
2013-12-30 11:10:00,28.27,28.31,28.26,28.3,30500.0,23.0744,23.107,23.0662,23.0989,30500.0
2013-12-30 11:20:00,28.3,28.3,28.25,28.26,32000.0,23.0989,23.0989,23.058,23.0662,32000.0
2013-12-30 11:30:00,28.25,28.26,28.18,28.21,47300.0,23.058,23.0662,23.0009,23.0254,47300.0
2013-12-30 11:40:00,28.2,28.25,28.2,28.25,17300.0,23.0172,23.058,23.0172,23.058,17300.0
2013-12-30 11:50:00,28.24,28.27,28.24,28.27,18600.0,23.0499,23.0744,23.0499,23.0744,18600.0
2013-12-30 12:00:00,28.27,28.28,28.25,28.25,28800.0,23.0744,23.0825,23.058,23.058,28800.0
2013-12-30 12:10:00,28.26,28.26,28.22,28.22,14900.0,23.0662,23.0662,23.0336,23.0336,14900.0
2013-12-30 12:20:00,28.23,28.27,28.22,28.27,27100.0,23.0417,23.0744,23.0336,23.0744,27100.0
2013-12-30 12:30:00,28.28,28.28,28.22,28.23,16400.0,23.0825,23.0825,23.0336,23.0417,16400.0
2013-12-30 12:40:00,28.23,28.23,28.18,28.19,17800.0,23.0417,23.0417,23.0009,23.0091,17800.0
2013-12-30 12:50:00,28.18,28.21,28.18,28.18,18000.0,23.0009,23.0254,23.0009,23.0009,18000.0
2013-12-30 13:00:00,28.18,28.22,28.18,28.21,16700.0,23.0009,23.0336,23.0009,23.0254,16700.0
2013-12-30 13:10:00,28.22,28.25,28.21,28.21,62400.0,23.0336,23.058,23.0254,23.0254,62400.0
2013-12-30 13:20:00,28.21,28.24,28.21,28.23,16300.0,23.0254,23.0499,23.0254,23.0417,16300.0
2013-12-30 13:30:00,28.22,28.24,28.21,28.23,17600.0,23.0336,23.0499,23.0254,23.0417,17600.0
2013-12-30 13:40:00,28.22,28.22,28.18,28.22,17500.0,23.0336,23.0336,23.0009,23.0336,17500.0
2013-12-30 13:50:00,28.21,28.22,28.19,28.21,19400.0,23.0254,23.0336,23.0091,23.0254,19400.0
2013-12-30 14:00:00,28.21,28.21,28.19,28.19,37300.0,23.0254,23.0254,23.0091,23.0091,37300.0
2013-12-30 14:10:00,28.19,28.24,28.19,28.21,21000.0,23.0091,23.0499,23.0091,23.0254,21000.0
2013-12-30 14:20:00,28.21,28.29,28.21,28.29,33400.0,23.0254,23.0907,23.0254,23.0907,33400.0
2013-12-30 14:30:00,28.29,28.3,28.28,28.3,25700.0,23.0907,23.0989,23.0825,23.0989,25700.0
2013-12-30 14:40:00,28.3,28.32,28.29,28.3,40300.0,23.0989,23.1152,23.0907,23.0989,40300.0
2013-12-30 14:50:00,28.3,28.31,28.29,28.3,32400.0,23.0989,23.107,23.0907,23.0989,32400.0
2013-12-30 15:00:00,28.3,28.33,28.3,28.31,56900.0,23.0989,23.1233,23.0989,23.107,56900.0
2013-12-30 15:10:00,28.31,28.31,28.28,28.3,41800.0,23.107,23.107,23.0825,23.0989,41800.0
2013-12-30 15:20:00,28.31,28.33,28.3,28.32,50800.0,23.107,23.1233,23.0989,23.1152,50800.0
2013-12-30 15:30:00,28.32,28.33,28.31,28.32,57400.0,23.1152,23.1233,23.107,23.1152,57400.0
2013-12-30 15:40:00,28.33,28.33,28.32,28.33,64100.0,23.1233,23.1233,23.1152,23.1233,64100.0
2013-12-30 15:50:00,28.33,28.33,28.32,28.33,157000.0,23.1233,23.1233,23.1152,23.1233,157000.0
2013-12-31 09:30:00,28.29,28.48,28.22,28.42,86100.0,23.0907,23.2458,23.0336,23.1968,86100.0
2013-12-31 09:40:00,28.41,28.44,28.36,28.44,13700.0,23.1886,23.2131,23.1478,23.2131,13700.0
2013-12-31 09:50:00,28.44,28.53,28.44,28.52,68100.0,23.2131,23.2866,23.2131,23.2784,68100.0
2013-12-31 10:00:00,28.52,28.6,28.49,28.57,63800.0,23.2784,23.3437,23.2539,23.3192,63800.0
2013-12-31 10:10:00,28.57,28.58,28.42,28.45,37500.0,23.3192,23.3274,23.1968,23.2213,37500.0
2013-12-31 10:20:00,28.45,28.54,28.45,28.54,21000.0,23.2213,23.2947,23.2213,23.2947,21000.0
2013-12-31 10:30:00,28.54,28.55,28.5,28.51,29700.0,23.2947,23.3029,23.2621,23.2703,29700.0
2013-12-31 10:40:00,28.51,28.52,28.5,28.51,22200.0,23.2703,23.2784,23.2621,23.2703,22200.0
2013-12-31 10:50:00,28.5,28.55,28.47,28.55,34400.0,23.2621,23.3029,23.2376,23.3029,34400.0
2013-12-31 11:00:00,28.55,28.59,28.55,28.56,29300.0,23.3029,23.3356,23.3029,23.3111,29300.0
2013-12-31 11:10:00,28.56,28.59,28.54,28.55,43300.0,23.3111,23.3356,23.2947,23.3029,43300.0
2013-12-31 11:20:00,28.55,28.57,28.5,28.52,79300.0,23.3029,23.3192,23.2621,23.2784,79300.0
2013-12-31 11:30:00,28.51,28.53,28.49,28.51,23400.0,23.2703,23.2866,23.2539,23.2703,23400.0
2013-12-31 11:40:00,28.5,28.52,28.48,28.48,21600.0,23.2621,23.2784,23.2458,23.2458,21600.0
2013-12-31 11:50:00,28.49,28.49,28.45,28.48,19000.0,23.2539,23.2539,23.2213,23.2458,19000.0
2013-12-31 12:00:00,28.48,28.48,28.46,28.48,21000.0,23.2458,23.2458,23.2294,23.2458,21000.0
2013-12-31 12:10:00,28.48,28.48,28.35,28.39,87500.0,23.2458,23.2458,23.1397,23.1723,87500.0
2013-12-31 12:20:00,28.4,28.45,28.4,28.45,8200.0,23.1805,23.2213,23.1805,23.2213,8200.0
2013-12-31 12:30:00,28.45,28.48,28.45,28.48,27400.0,23.2213,23.2458,23.2213,23.2458,27400.0
2013-12-31 12:40:00,28.47,28.47,28.43,28.44,35000.0,23.2376,23.2376,23.205,23.2131,35000.0
2013-12-31 12:50:00,28.43,28.48,28.43,28.48,27700.0,23.205,23.2458,23.205,23.2458,27700.0
2013-12-31 13:00:00,28.47,28.52,28.47,28.51,32700.0,23.2376,23.2784,23.2376,23.2703,32700.0
2013-12-31 13:10:00,28.51,28.54,28.51,28.54,26500.0,23.2703,23.2947,23.2703,23.2947,26500.0
2013-12-31 13:20:00,28.54,28.57,28.53,28.56,34900.0,23.2947,23.3192,23.2866,23.3111,34900.0
2013-12-31 13:30:00,28.57,28.63,28.56,28.62,51800.0,23.3192,23.3682,23.3111,23.36,51800.0
2013-12-31 13:40:00,28.62,28.63,28.59,28.61,30800.0,23.36,23.3682,23.3356,23.3519,30800.0
2013-12-31 13:50:00,28.61,28.62,28.61,28.62,17700.0,23.3519,23.36,23.3519,23.36,17700.0
2013-12-31 14:00:00,28.62,28.64,28.6,28.6,60700.0,23.36,23.3764,23.3437,23.3437,60700.0
2013-12-31 14:10:00,28.6,28.63,28.6,28.62,18700.0,23.3437,23.3682,23.3437,23.36,18700.0
2013-12-31 14:20:00,28.61,28.63,28.61,28.63,30700.0,23.3519,23.3682,23.3519,23.3682,30700.0
2013-12-31 14:30:00,28.63,28.64,28.61,28.61,37100.0,23.3682,23.3764,23.3519,23.3519,37100.0
2013-12-31 14:40:00,28.61,28.63,28.59,28.6,40600.0,23.3519,23.3682,23.3356,23.3437,40600.0
2013-12-31 14:50:00,28.59,28.61,28.59,28.6,23100.0,23.3356,23.3519,23.3356,23.3437,23100.0
2013-12-31 15:00:00,28.6,28.6,28.57,28.58,17500.0,23.3437,23.3437,23.3192,23.3274,17500.0
2013-12-31 15:10:00,28.57,28.58,28.57,28.58,17300.0,23.3192,23.3274,23.3192,23.3274,17300.0
2013-12-31 15:20:00,28.58,28.58,28.57,28.58,27800.0,23.3274,23.3274,23.3192,23.3274,27800.0
2013-12-31 15:30:00,28.58,28.59,28.55,28.56,43300.0,23.3274,23.3356,23.3029,23.3111,43300.0
2013-12-31 15:40:00,28.55,28.56,28.5,28.54,98300.0,23.3029,23.3111,23.2621,23.2947,98300.0
2013-12-31 15:50:00,28.54,28.61,28.53,28.56,155600.0,23.2947,23.3519,23.2866,23.3111,155600.0
2014-01-02 09:30:00,28.3,28.46,27.91,27.97,224900.0,23.0989,23.2294,22.7805,22.8295,224900.0
2014-01-02 09:40:00,27.97,28.05,27.83,28.0,139500.0,22.8295,22.8948,22.7152,22.854,139500.0
2014-01-02 09:50:00,27.99,28.01,27.71,27.71,184800.0,22.8458,22.8621,22.6173,22.6173,184800.0
2014-01-02 10:00:00,27.74,27.76,27.68,27.7,149200.0,22.6418,22.6581,22.5928,22.6091,149200.0
2014-01-02 10:10:00,27.7,27.72,27.58,27.58,157600.0,22.6091,22.6254,22.5112,22.5112,157600.0
2014-01-02 10:20:00,27.58,27.64,27.52,27.52,162500.0,22.5112,22.5601,22.4622,22.4622,162500.0
2014-01-02 10:30:00,27.52,27.56,27.48,27.54,103900.0,22.4622,22.4949,22.4296,22.4785,103900.0
2014-01-02 10:40:00,27.54,27.63,27.52,27.58,63200.0,22.4785,22.552,22.4622,22.5112,63200.0
2014-01-02 10:50:00,27.58,27.6,27.5,27.5,71100.0,22.5112,22.5275,22.4459,22.4459,71100.0
2014-01-02 11:00:00,27.51,27.51,27.46,27.47,79500.0,22.454,22.454,22.4132,22.4214,79500.0
2014-01-02 11:10:00,27.47,27.5,27.46,27.47,56200.0,22.4214,22.4459,22.4132,22.4214,56200.0
2014-01-02 11:20:00,27.46,27.47,27.3,27.31,126600.0,22.4132,22.4214,22.2826,22.2908,126600.0
2014-01-02 11:30:00,27.32,27.43,27.32,27.43,70100.0,22.299,22.3887,22.299,22.3887,70100.0
2014-01-02 11:40:00,27.43,27.43,27.33,27.33,42800.0,22.3887,22.3887,22.3071,22.3071,42800.0
2014-01-02 11:50:00,27.34,27.34,27.26,27.26,90700.0,22.3153,22.3153,22.25,22.25,90700.0
2014-01-02 12:00:00,27.27,27.27,27.2,27.21,140900.0,22.2582,22.2582,22.201,22.2092,140900.0
2014-01-02 12:10:00,27.21,27.28,27.2,27.28,46600.0,22.2092,22.2663,22.201,22.2663,46600.0
2014-01-02 12:20:00,27.29,27.38,27.28,27.38,46700.0,22.2745,22.3479,22.2663,22.3479,46700.0
2014-01-02 12:30:00,27.37,27.44,27.36,27.42,39400.0,22.3398,22.3969,22.3316,22.3806,39400.0
2014-01-02 12:40:00,27.42,27.44,27.36,27.43,36500.0,22.3806,22.3969,22.3316,22.3887,36500.0
2014-01-02 12:50:00,27.42,27.44,27.39,27.44,32200.0,22.3806,22.3969,22.3561,22.3969,32200.0
2014-01-02 13:00:00,27.43,27.44,27.35,27.35,26100.0,22.3887,22.3969,22.3234,22.3234,26100.0
2014-01-02 13:10:00,27.35,27.37,27.31,27.37,27100.0,22.3234,22.3398,22.2908,22.3398,27100.0
2014-01-02 13:20:00,27.38,27.44,27.37,27.42,44700.0,22.3479,22.3969,22.3398,22.3806,44700.0
2014-01-02 13:30:00,27.41,27.43,27.38,27.4,34900.0,22.3724,22.3887,22.3479,22.3643,34900.0
2014-01-02 13:40:00,27.4,27.45,27.39,27.4,36200.0,22.3643,22.4051,22.3561,22.3643,36200.0
2014-01-02 13:50:00,27.4,27.41,27.37,27.39,34200.0,22.3643,22.3724,22.3398,22.3561,34200.0
2014-01-02 14:00:00,27.4,27.44,27.35,27.35,57600.0,22.3643,22.3969,22.3234,22.3234,57600.0
2014-01-02 14:10:00,27.35,27.37,27.23,27.25,72700.0,22.3234,22.3398,22.2255,22.2418,72700.0
2014-01-02 14:20:00,27.25,27.25,27.22,27.24,67800.0,22.2418,22.2418,22.2173,22.2337,67800.0
2014-01-02 14:30:00,27.23,27.25,27.21,27.21,40900.0,22.2255,22.2418,22.2092,22.2092,40900.0
2014-01-02 14:40:00,27.21,27.24,27.21,27.23,72100.0,22.2092,22.2337,22.2092,22.2255,72100.0
2014-01-02 14:50:00,27.23,27.28,27.21,27.27,64600.0,22.2255,22.2663,22.2092,22.2582,64600.0
2014-01-02 15:00:00,27.27,27.32,27.26,27.32,40200.0,22.2582,22.299,22.25,22.299,40200.0
2014-01-02 15:10:00,27.32,27.36,27.32,27.33,42500.0,22.299,22.3316,22.299,22.3071,42500.0
2014-01-02 15:20:00,27.34,27.34,27.24,27.24,200200.0,22.3153,22.3153,22.2337,22.2337,200200.0
2014-01-02 15:30:00,27.23,27.29,27.23,27.27,144600.0,22.2255,22.2745,22.2255,22.2582,144600.0
2014-01-02 15:40:00,27.26,27.38,27.26,27.38,169500.0,22.25,22.3479,22.25,22.3479,169500.0
2014-01-02 15:50:00,27.38,27.41,27.37,27.39,312600.0,22.3479,22.3724,22.3398,22.3561,312600.0
2014-01-03 09:30:00,27.4,27.62,27.4,27.44,142200.0,22.3643,22.5438,22.3643,22.3969,142200.0
2014-01-03 09:40:00,27.44,27.54,27.42,27.48,76700.0,22.3969,22.4785,22.3806,22.4296,76700.0
2014-01-03 09:50:00,27.48,27.57,27.46,27.56,67700.0,22.4296,22.503,22.4132,22.4949,67700.0
2014-01-03 10:00:00,27.57,27.65,27.55,27.64,69700.0,22.503,22.5683,22.4867,22.5601,69700.0
2014-01-03 10:10:00,27.64,27.69,27.63,27.66,61200.0,22.5601,22.601,22.552,22.5765,61200.0
2014-01-03 10:20:00,27.67,27.73,27.66,27.68,37900.0,22.5846,22.6336,22.5765,22.5928,37900.0
2014-01-03 10:30:00,27.68,27.7,27.62,27.64,110700.0,22.5928,22.6091,22.5438,22.5601,110700.0
2014-01-03 10:40:00,27.63,27.67,27.61,27.63,53300.0,22.552,22.5846,22.5357,22.552,53300.0
2014-01-03 10:50:00,27.62,27.67,27.62,27.66,44500.0,22.5438,22.5846,22.5438,22.5765,44500.0
2014-01-03 11:00:00,27.66,27.69,27.63,27.69,31200.0,22.5765,22.601,22.552,22.601,31200.0
2014-01-03 11:10:00,27.7,27.73,27.67,27.73,52800.0,22.6091,22.6336,22.5846,22.6336,52800.0
2014-01-03 11:20:00,27.72,27.73,27.66,27.67,49200.0,22.6254,22.6336,22.5765,22.5846,49200.0
2014-01-03 11:30:00,27.67,27.67,27.57,27.6,28000.0,22.5846,22.5846,22.503,22.5275,28000.0
2014-01-03 11:40:00,27.61,27.62,27.59,27.59,20300.0,22.5357,22.5438,22.5193,22.5193,20300.0
2014-01-03 11:50:00,27.59,27.62,27.58,27.58,27100.0,22.5193,22.5438,22.5112,22.5112,27100.0
2014-01-03 12:00:00,27.59,27.61,27.56,27.61,31800.0,22.5193,22.5357,22.4949,22.5357,31800.0
2014-01-03 12:10:00,27.61,27.61,27.57,27.59,24300.0,22.5357,22.5357,22.503,22.5193,24300.0
2014-01-03 12:20:00,27.6,27.61,27.58,27.6,16400.0,22.5275,22.5357,22.5112,22.5275,16400.0
2014-01-03 12:30:00,27.61,27.68,27.6,27.67,32600.0,22.5357,22.5928,22.5275,22.5846,32600.0
2014-01-03 12:40:00,27.66,27.72,27.66,27.68,29700.0,22.5765,22.6254,22.5765,22.5928,29700.0
2014-01-03 12:50:00,27.69,27.71,27.65,27.65,26000.0,22.601,22.6173,22.5683,22.5683,26000.0
2014-01-03 13:00:00,27.66,27.73,27.64,27.7,33800.0,22.5765,22.6336,22.5601,22.6091,33800.0
2014-01-03 13:10:00,27.71,27.74,27.69,27.74,39600.0,22.6173,22.6418,22.601,22.6418,39600.0
2014-01-03 13:20:00,27.74,27.75,27.72,27.73,13700.0,22.6418,22.6499,22.6254,22.6336,13700.0
2014-01-03 13:30:00,27.72,27.72,27.63,27.64,30900.0,22.6254,22.6254,22.552,22.5601,30900.0
2014-01-03 13:40:00,27.65,27.65,27.63,27.65,20200.0,22.5683,22.5683,22.552,22.5683,20200.0
2014-01-03 13:50:00,27.64,27.69,27.64,27.69,37700.0,22.5601,22.601,22.5601,22.601,37700.0
2014-01-03 14:00:00,27.68,27.7,27.67,27.68,25500.0,22.5928,22.6091,22.5846,22.5928,25500.0
2014-01-03 14:10:00,27.68,27.71,27.67,27.69,28900.0,22.5928,22.6173,22.5846,22.601,28900.0
2014-01-03 14:20:00,27.69,27.69,27.66,27.67,16000.0,22.601,22.601,22.5765,22.5846,16000.0
2014-01-03 14:30:00,27.67,27.68,27.63,27.65,36400.0,22.5846,22.5928,22.552,22.5683,36400.0
2014-01-03 14:40:00,27.65,27.68,27.63,27.68,32600.0,22.5683,22.5928,22.552,22.5928,32600.0
2014-01-03 14:50:00,27.69,27.72,27.68,27.71,45400.0,22.601,22.6254,22.5928,22.6173,45400.0
2014-01-03 15:00:00,27.71,27.73,27.69,27.73,72300.0,22.6173,22.6336,22.601,22.6336,72300.0
2014-01-03 15:10:00,27.73,27.73,27.7,27.7,54700.0,22.6336,22.6336,22.6091,22.6091,54700.0
2014-01-03 15:20:00,27.71,27.72,27.7,27.71,33600.0,22.6173,22.6254,22.6091,22.6173,33600.0
2014-01-03 15:30:00,27.71,27.73,27.7,27.72,85800.0,22.6173,22.6336,22.6091,22.6254,85800.0
2014-01-03 15:40:00,27.73,27.73,27.7,27.72,76300.0,22.6336,22.6336,22.6091,22.6254,76300.0
2014-01-03 15:50:00,27.72,27.73,27.67,27.72,215700.0,22.6254,22.6336,22.5846,22.6254,215700.0
2014-01-06 09:30:00,27.87,27.93,27.64,27.7,101000.0,22.7479,22.7969,22.5601,22.6091,101000.0
2014-01-06 09:40:00,27.7,27.71,27.62,27.66,53100.0,22.6091,22.6173,22.5438,22.5765,53100.0
2014-01-06 09:50:00,27.65,27.7,27.58,27.7,69400.0,22.5683,22.6091,22.5112,22.6091,69400.0
2014-01-06 10:00:00,27.7,27.7,27.54,27.57,43900.0,22.6091,22.6091,22.4785,22.503,43900.0
2014-01-06 10:10:00,27.57,27.6,27.5,27.54,50800.0,22.503,22.5275,22.4459,22.4785,50800.0
2014-01-06 10:20:00,27.54,27.59,27.5,27.58,28400.0,22.4785,22.5193,22.4459,22.5112,28400.0
2014-01-06 10:30:00,27.59,27.6,27.55,27.56,36600.0,22.5193,22.5275,22.4867,22.4949,36600.0
2014-01-06 10:40:00,27.55,27.56,27.44,27.44,64200.0,22.4867,22.4949,22.3969,22.3969,64200.0
2014-01-06 10:50:00,27.44,27.46,27.35,27.39,71900.0,22.3969,22.4132,22.3234,22.3561,71900.0
2014-01-06 11:00:00,27.4,27.49,27.4,27.47,38600.0,22.3643,22.4377,22.3643,22.4214,38600.0
2014-01-06 11:10:00,27.46,27.49,27.43,27.47,62500.0,22.4132,22.4377,22.3887,22.4214,62500.0
2014-01-06 11:20:00,27.47,27.58,27.47,27.53,161300.0,22.4214,22.5112,22.4214,22.4704,161300.0
2014-01-06 11:30:00,27.53,27.59,27.53,27.58,23100.0,22.4704,22.5193,22.4704,22.5112,23100.0
2014-01-06 11:40:00,27.59,27.64,27.59,27.63,26200.0,22.5193,22.5601,22.5193,22.552,26200.0
2014-01-06 11:50:00,27.64,27.71,27.6,27.68,24700.0,22.5601,22.6173,22.5275,22.5928,24700.0
2014-01-06 12:00:00,27.68,27.69,27.61,27.65,44900.0,22.5928,22.601,22.5357,22.5683,44900.0
2014-01-06 12:10:00,27.65,27.68,27.63,27.67,14000.0,22.5683,22.5928,22.552,22.5846,14000.0
2014-01-06 12:20:00,27.67,27.7,27.66,27.67,15500.0,22.5846,22.6091,22.5765,22.5846,15500.0
2014-01-06 12:30:00,27.66,27.69,27.63,27.66,17100.0,22.5765,22.601,22.552,22.5765,17100.0
2014-01-06 12:40:00,27.66,27.67,27.63,27.66,12500.0,22.5765,22.5846,22.552,22.5765,12500.0
2014-01-06 12:50:00,27.67,27.71,27.66,27.69,25100.0,22.5846,22.6173,22.5765,22.601,25100.0
2014-01-06 13:00:00,27.69,27.7,27.65,27.66,21700.0,22.601,22.6091,22.5683,22.5765,21700.0
2014-01-06 13:10:00,27.64,27.7,27.62,27.67,20800.0,22.5601,22.6091,22.5438,22.5846,20800.0
2014-01-06 13:20:00,27.68,27.71,27.63,27.63,23900.0,22.5928,22.6173,22.552,22.552,23900.0
2014-01-06 13:30:00,27.63,27.7,27.63,27.7,18400.0,22.552,22.6091,22.552,22.6091,18400.0
2014-01-06 13:40:00,27.7,27.71,27.69,27.69,22700.0,22.6091,22.6173,22.601,22.601,22700.0
2014-01-06 13:50:00,27.69,27.75,27.69,27.72,56500.0,22.601,22.6499,22.601,22.6254,56500.0
2014-01-06 14:00:00,27.72,27.74,27.69,27.69,20200.0,22.6254,22.6418,22.601,22.601,20200.0
2014-01-06 14:10:00,27.69,27.74,27.69,27.71,47500.0,22.601,22.6418,22.601,22.6173,47500.0
2014-01-06 14:20:00,27.71,27.75,27.69,27.73,29400.0,22.6173,22.6499,22.601,22.6336,29400.0
2014-01-06 14:30:00,27.74,27.78,27.72,27.78,31800.0,22.6418,22.6744,22.6254,22.6744,31800.0
2014-01-06 14:40:00,27.78,27.8,27.74,27.77,47700.0,22.6744,22.6907,22.6418,22.6663,47700.0
2014-01-06 14:50:00,27.77,27.78,27.71,27.71,44800.0,22.6663,22.6744,22.6173,22.6173,44800.0
2014-01-06 15:00:00,27.72,27.72,27.67,27.7,64700.0,22.6254,22.6254,22.5846,22.6091,64700.0
2014-01-06 15:10:00,27.7,27.71,27.66,27.69,47200.0,22.6091,22.6173,22.5765,22.601,47200.0
2014-01-06 15:20:00,27.68,27.72,27.68,27.7,37700.0,22.5928,22.6254,22.5928,22.6091,37700.0
2014-01-06 15:30:00,27.7,27.7,27.65,27.68,49800.0,22.6091,22.6091,22.5683,22.5928,49800.0
2014-01-06 15:40:00,27.68,27.7,27.65,27.65,92100.0,22.5928,22.6091,22.5683,22.5683,92100.0
2014-01-06 15:50:00,27.66,27.67,27.62,27.63,144700.0,22.5765,22.5846,22.5438,22.552,144700.0
2014-01-07 09:30:00,27.74,27.91,27.65,27.67,59900.0,22.6418,22.7805,22.5683,22.5846,59900.0
2014-01-07 09:40:00,27.69,27.75,27.68,27.72,71900.0,22.601,22.6499,22.5928,22.6254,71900.0
2014-01-07 09:50:00,27.71,27.72,27.61,27.7,89700.0,22.6173,22.6254,22.5357,22.6091,89700.0
2014-01-07 10:00:00,27.7,27.8,27.7,27.8,43700.0,22.6091,22.6907,22.6091,22.6907,43700.0
2014-01-07 10:10:00,27.81,27.81,27.7,27.79,69000.0,22.6989,22.6989,22.6091,22.6826,69000.0
2014-01-07 10:20:00,27.8,27.92,27.79,27.92,51200.0,22.6907,22.7887,22.6826,22.7887,51200.0
2014-01-07 10:30:00,27.91,27.94,27.9,27.94,31200.0,22.7805,22.805,22.7724,22.805,31200.0
2014-01-07 10:40:00,27.94,27.95,27.85,27.87,46000.0,22.805,22.8132,22.7316,22.7479,46000.0
2014-01-07 10:50:00,27.87,27.99,27.87,27.98,39800.0,22.7479,22.8458,22.7479,22.8377,39800.0
2014-01-07 11:00:00,27.98,27.99,27.97,27.98,28300.0,22.8377,22.8458,22.8295,22.8377,28300.0
2014-01-07 11:10:00,27.98,28.0,27.95,27.97,37500.0,22.8377,22.854,22.8132,22.8295,37500.0
2014-01-07 11:20:00,27.96,27.97,27.9,27.96,59200.0,22.8213,22.8295,22.7724,22.8213,59200.0
2014-01-07 11:30:00,27.96,27.97,27.91,27.92,32600.0,22.8213,22.8295,22.7805,22.7887,32600.0
2014-01-07 11:40:00,27.92,27.94,27.87,27.87,64100.0,22.7887,22.805,22.7479,22.7479,64100.0
2014-01-07 11:50:00,27.87,27.92,27.87,27.9,16900.0,22.7479,22.7887,22.7479,22.7724,16900.0
2014-01-07 12:00:00,27.9,27.96,27.9,27.92,18600.0,22.7724,22.8213,22.7724,22.7887,18600.0
2014-01-07 12:10:00,27.92,27.93,27.9,27.92,18600.0,22.7887,22.7969,22.7724,22.7887,18600.0
2014-01-07 12:20:00,27.93,27.94,27.92,27.93,17200.0,22.7969,22.805,22.7887,22.7969,17200.0
2014-01-07 12:30:00,27.93,27.95,27.87,27.89,29900.0,22.7969,22.8132,22.7479,22.7642,29900.0
2014-01-07 12:40:00,27.89,27.92,27.87,27.91,15100.0,22.7642,22.7887,22.7479,22.7805,15100.0
2014-01-07 12:50:00,27.9,27.93,27.87,27.92,13800.0,22.7724,22.7969,22.7479,22.7887,13800.0
2014-01-07 13:00:00,27.93,27.93,27.91,27.93,8000.0,22.7969,22.7969,22.7805,22.7969,8000.0
2014-01-07 13:10:00,27.93,27.94,27.9,27.92,12100.0,22.7969,22.805,22.7724,22.7887,12100.0
2014-01-07 13:20:00,27.93,27.95,27.91,27.94,9600.0,22.7969,22.8132,22.7805,22.805,9600.0
2014-01-07 13:30:00,27.94,27.96,27.91,27.91,24700.0,22.805,22.8213,22.7805,22.7805,24700.0
2014-01-07 13:40:00,27.91,27.91,27.87,27.87,20700.0,22.7805,22.7805,22.7479,22.7479,20700.0
2014-01-07 13:50:00,27.86,27.87,27.77,27.77,45000.0,22.7397,22.7479,22.6663,22.6663,45000.0
2014-01-07 14:00:00,27.78,27.78,27.72,27.75,74800.0,22.6744,22.6744,22.6254,22.6499,74800.0
2014-01-07 14:10:00,27.74,27.79,27.74,27.79,18800.0,22.6418,22.6826,22.6418,22.6826,18800.0
2014-01-07 14:20:00,27.78,27.79,27.75,27.78,29700.0,22.6744,22.6826,22.6499,22.6744,29700.0
2014-01-07 14:30:00,27.78,27.79,27.74,27.78,54200.0,22.6744,22.6826,22.6418,22.6744,54200.0
2014-01-07 14:40:00,27.78,27.83,27.77,27.79,16700.0,22.6744,22.7152,22.6663,22.6826,16700.0
2014-01-07 14:50:00,27.79,27.81,27.77,27.78,18700.0,22.6826,22.6989,22.6663,22.6744,18700.0
2014-01-07 15:00:00,27.79,27.84,27.78,27.8,30400.0,22.6826,22.7234,22.6744,22.6907,30400.0
2014-01-07 15:10:00,27.81,27.82,27.76,27.77,22600.0,22.6989,22.7071,22.6581,22.6663,22600.0
2014-01-07 15:20:00,27.78,27.78,27.75,27.76,31400.0,22.6744,22.6744,22.6499,22.6581,31400.0
2014-01-07 15:30:00,27.77,27.8,27.73,27.74,62500.0,22.6663,22.6907,22.6336,22.6418,62500.0
2014-01-07 15:40:00,27.74,27.76,27.74,27.76,36800.0,22.6418,22.6581,22.6418,22.6581,36800.0
2014-01-07 15:50:00,27.77,27.79,27.77,27.78,151700.0,22.6663,22.6826,22.6663,22.6744,151700.0
2014-01-08 09:30:00,27.92,28.0,27.79,27.98,82700.0,22.7887,22.854,22.6826,22.8377,82700.0
2014-01-08 09:40:00,27.99,28.04,27.84,27.84,83800.0,22.8458,22.8866,22.7234,22.7234,83800.0
2014-01-08 09:50:00,27.84,27.92,27.81,27.88,42800.0,22.7234,22.7887,22.6989,22.756,42800.0
2014-01-08 10:00:00,27.87,27.91,27.84,27.87,30900.0,22.7479,22.7805,22.7234,22.7479,30900.0
2014-01-08 10:10:00,27.87,27.91,27.85,27.91,34900.0,22.7479,22.7805,22.7316,22.7805,34900.0
2014-01-08 10:20:00,27.91,27.95,27.87,27.93,51300.0,22.7805,22.8132,22.7479,22.7969,51300.0
2014-01-08 10:30:00,27.93,28.0,27.93,27.94,39600.0,22.7969,22.854,22.7969,22.805,39600.0
2014-01-08 10:40:00,27.94,27.95,27.79,27.83,215300.0,22.805,22.8132,22.6826,22.7152,215300.0
2014-01-08 10:50:00,27.83,27.84,27.76,27.79,136100.0,22.7152,22.7234,22.6581,22.6826,136100.0
2014-01-08 11:00:00,27.8,27.88,27.8,27.84,57900.0,22.6907,22.756,22.6907,22.7234,57900.0
2014-01-08 11:10:00,27.84,27.87,27.79,27.79,48800.0,22.7234,22.7479,22.6826,22.6826,48800.0
2014-01-08 11:20:00,27.78,27.81,27.77,27.79,39700.0,22.6744,22.6989,22.6663,22.6826,39700.0
2014-01-08 11:30:00,27.79,27.81,27.78,27.79,29200.0,22.6826,22.6989,22.6744,22.6826,29200.0
2014-01-08 11:40:00,27.8,27.84,27.8,27.84,21200.0,22.6907,22.7234,22.6907,22.7234,21200.0
2014-01-08 11:50:00,27.84,27.84,27.79,27.82,67500.0,22.7234,22.7234,22.6826,22.7071,67500.0
2014-01-08 12:00:00,27.83,27.86,27.82,27.83,18300.0,22.7152,22.7397,22.7071,22.7152,18300.0
2014-01-08 12:10:00,27.82,27.83,27.8,27.83,21800.0,22.7071,22.7152,22.6907,22.7152,21800.0
2014-01-08 12:20:00,27.83,27.84,27.81,27.83,18700.0,22.7152,22.7234,22.6989,22.7152,18700.0
2014-01-08 12:30:00,27.84,27.84,27.8,27.8,38300.0,22.7234,22.7234,22.6907,22.6907,38300.0
2014-01-08 12:40:00,27.8,27.84,27.8,27.83,22800.0,22.6907,22.7234,22.6907,22.7152,22800.0
2014-01-08 12:50:00,27.84,27.84,27.8,27.82,40000.0,22.7234,22.7234,22.6907,22.7071,40000.0
2014-01-08 13:00:00,27.82,27.88,27.82,27.88,47500.0,22.7071,22.756,22.7071,22.756,47500.0
2014-01-08 13:10:00,27.88,27.94,27.87,27.89,50100.0,22.756,22.805,22.7479,22.7642,50100.0
2014-01-08 13:20:00,27.89,27.96,27.89,27.95,52700.0,22.7642,22.8213,22.7642,22.8132,52700.0
2014-01-08 13:30:00,27.96,27.99,27.95,27.98,50000.0,22.8213,22.8458,22.8132,22.8377,50000.0
2014-01-08 13:40:00,27.99,28.0,27.94,28.0,84400.0,22.8458,22.854,22.805,22.854,84400.0
2014-01-08 13:50:00,28.0,28.01,27.95,27.96,83100.0,22.854,22.8621,22.8132,22.8213,83100.0
2014-01-08 14:00:00,27.96,27.99,27.92,27.94,106800.0,22.8213,22.8458,22.7887,22.805,106800.0
2014-01-08 14:10:00,27.94,27.96,27.92,27.96,88300.0,22.805,22.8213,22.7887,22.8213,88300.0
2014-01-08 14:20:00,27.97,28.0,27.95,27.97,61000.0,22.8295,22.854,22.8132,22.8295,61000.0
2014-01-08 14:30:00,27.97,27.98,27.92,27.92,30000.0,22.8295,22.8377,22.7887,22.7887,30000.0
2014-01-08 14:40:00,27.92,27.93,27.89,27.89,40000.0,22.7887,22.7969,22.7642,22.7642,40000.0
2014-01-08 14:50:00,27.9,27.94,27.89,27.93,43000.0,22.7724,22.805,22.7642,22.7969,43000.0
2014-01-08 15:00:00,27.93,27.93,27.89,27.91,35500.0,22.7969,22.7969,22.7642,22.7805,35500.0
2014-01-08 15:10:00,27.91,27.92,27.88,27.88,24900.0,22.7805,22.7887,22.756,22.756,24900.0
2014-01-08 15:20:00,27.88,27.88,27.83,27.84,55800.0,22.756,22.756,22.7152,22.7234,55800.0
2014-01-08 15:30:00,27.85,27.86,27.84,27.86,47900.0,22.7316,22.7397,22.7234,22.7397,47900.0
2014-01-08 15:40:00,27.86,27.89,27.83,27.88,89500.0,22.7397,22.7642,22.7152,22.756,89500.0
2014-01-08 15:50:00,27.89,27.93,27.88,27.91,242000.0,22.7642,22.7969,22.756,22.7805,242000.0
2014-01-09 09:30:00,28.06,28.06,27.86,27.87,61300.0,22.903,22.903,22.7397,22.7479,61300.0
2014-01-09 09:40:00,27.86,27.91,27.74,27.76,73100.0,22.7397,22.7805,22.6418,22.6581,73100.0
2014-01-09 09:50:00,27.76,27.85,27.75,27.81,78600.0,22.6581,22.7316,22.6499,22.6989,78600.0
2014-01-09 10:00:00,27.82,27.85,27.66,27.69,86200.0,22.7071,22.7316,22.5765,22.601,86200.0
2014-01-09 10:10:00,27.68,27.68,27.59,27.66,69300.0,22.5928,22.5928,22.5193,22.5765,69300.0
2014-01-09 10:20:00,27.66,27.66,27.53,27.59,85600.0,22.5765,22.5765,22.4704,22.5193,85600.0
2014-01-09 10:30:00,27.59,27.64,27.57,27.61,95600.0,22.5193,22.5601,22.503,22.5357,95600.0
2014-01-09 10:40:00,27.61,27.64,27.55,27.64,119800.0,22.5357,22.5601,22.4867,22.5601,119800.0
2014-01-09 10:50:00,27.63,27.67,27.6,27.62,91900.0,22.552,22.5846,22.5275,22.5438,91900.0
2014-01-09 11:00:00,27.62,27.68,27.62,27.64,107500.0,22.5438,22.5928,22.5438,22.5601,107500.0
2014-01-09 11:10:00,27.64,27.66,27.61,27.63,31500.0,22.5601,22.5765,22.5357,22.552,31500.0
2014-01-09 11:20:00,27.63,27.67,27.62,27.64,34400.0,22.552,22.5846,22.5438,22.5601,34400.0
2014-01-09 11:30:00,27.64,27.7,27.6,27.7,60500.0,22.5601,22.6091,22.5275,22.6091,60500.0
2014-01-09 11:40:00,27.7,27.72,27.64,27.66,23400.0,22.6091,22.6254,22.5601,22.5765,23400.0
2014-01-09 11:50:00,27.67,27.68,27.62,27.66,38100.0,22.5846,22.5928,22.5438,22.5765,38100.0
2014-01-09 12:00:00,27.66,27.67,27.64,27.66,23500.0,22.5765,22.5846,22.5601,22.5765,23500.0
2014-01-09 12:10:00,27.67,27.68,27.66,27.68,13800.0,22.5846,22.5928,22.5765,22.5928,13800.0
2014-01-09 12:20:00,27.68,27.85,27.68,27.85,39300.0,22.5928,22.7316,22.5928,22.7316,39300.0
2014-01-09 12:30:00,27.85,27.89,27.83,27.87,62700.0,22.7316,22.7642,22.7152,22.7479,62700.0
2014-01-09 12:40:00,27.86,27.88,27.85,27.86,66700.0,22.7397,22.756,22.7316,22.7397,66700.0
2014-01-09 12:50:00,27.87,27.87,27.85,27.87,29500.0,22.7479,22.7479,22.7316,22.7479,29500.0
2014-01-09 13:00:00,27.87,27.87,27.8,27.81,40900.0,22.7479,22.7479,22.6907,22.6989,40900.0
2014-01-09 13:10:00,27.82,27.82,27.79,27.8,28400.0,22.7071,22.7071,22.6826,22.6907,28400.0
2014-01-09 13:20:00,27.8,27.81,27.79,27.81,17700.0,22.6907,22.6989,22.6826,22.6989,17700.0
2014-01-09 13:30:00,27.81,27.81,27.7,27.71,25400.0,22.6989,22.6989,22.6091,22.6173,25400.0
2014-01-09 13:40:00,27.71,27.72,27.66,27.66,41100.0,22.6173,22.6254,22.5765,22.5765,41100.0
2014-01-09 13:50:00,27.66,27.68,27.65,27.66,21000.0,22.5765,22.5928,22.5683,22.5765,21000.0
2014-01-09 14:00:00,27.66,27.67,27.61,27.64,48000.0,22.5765,22.5846,22.5357,22.5601,48000.0
2014-01-09 14:10:00,27.64,27.64,27.59,27.6,62500.0,22.5601,22.5601,22.5193,22.5275,62500.0
2014-01-09 14:20:00,27.6,27.6,27.54,27.57,121800.0,22.5275,22.5275,22.4785,22.503,121800.0
2014-01-09 14:30:00,27.57,27.57,27.54,27.56,50300.0,22.503,22.503,22.4785,22.4949,50300.0
2014-01-09 14:40:00,27.57,27.64,27.57,27.64,32900.0,22.503,22.5601,22.503,22.5601,32900.0
2014-01-09 14:50:00,27.64,27.73,27.64,27.73,140800.0,22.5601,22.6336,22.5601,22.6336,140800.0
2014-01-09 15:00:00,27.73,27.76,27.69,27.7,117200.0,22.6336,22.6581,22.601,22.6091,117200.0
2014-01-09 15:10:00,27.71,27.71,27.68,27.7,61500.0,22.6173,22.6173,22.5928,22.6091,61500.0
2014-01-09 15:20:00,27.7,27.7,27.66,27.68,63800.0,22.6091,22.6091,22.5765,22.5928,63800.0
2014-01-09 15:30:00,27.68,27.75,27.66,27.74,182900.0,22.5928,22.6499,22.5765,22.6418,182900.0
2014-01-09 15:40:00,27.75,27.8,27.74,27.76,156500.0,22.6499,22.6907,22.6418,22.6581,156500.0
2014-01-09 15:50:00,27.77,27.77,27.7,27.72,230100.0,22.6663,22.6663,22.6091,22.6254,230100.0
2014-01-10 09:30:00,27.66,27.84,27.59,27.8,79700.0,22.5765,22.7234,22.5193,22.6907,79700.0
2014-01-10 09:40:00,27.77,27.78,27.65,27.69,34600.0,22.6663,22.6744,22.5683,22.601,34600.0
2014-01-10 09:50:00,27.71,27.76,27.64,27.68,40300.0,22.6173,22.6581,22.5601,22.5928,40300.0
2014-01-10 10:00:00,27.67,27.68,27.57,27.58,70800.0,22.5846,22.5928,22.503,22.5112,70800.0
2014-01-10 10:10:00,27.59,27.59,27.47,27.53,81600.0,22.5193,22.5193,22.4214,22.4704,81600.0
2014-01-10 10:20:00,27.53,27.55,27.41,27.43,120600.0,22.4704,22.4867,22.3724,22.3887,120600.0
2014-01-10 10:30:00,27.43,27.51,27.4,27.51,49200.0,22.3887,22.454,22.3643,22.454,49200.0
2014-01-10 10:40:00,27.53,27.55,27.49,27.55,33400.0,22.4704,22.4867,22.4377,22.4867,33400.0
2014-01-10 10:50:00,27.54,27.64,27.54,27.63,24800.0,22.4785,22.5601,22.4785,22.552,24800.0
2014-01-10 11:00:00,27.63,27.65,27.57,27.6,30800.0,22.552,22.5683,22.503,22.5275,30800.0
2014-01-10 11:10:00,27.6,27.64,27.51,27.51,51300.0,22.5275,22.5601,22.454,22.454,51300.0
2014-01-10 11:20:00,27.51,27.52,27.47,27.52,60900.0,22.454,22.4622,22.4214,22.4622,60900.0
2014-01-10 11:30:00,27.53,27.56,27.48,27.54,43800.0,22.4704,22.4949,22.4296,22.4785,43800.0
2014-01-10 11:40:00,27.53,27.62,27.51,27.6,27200.0,22.4704,22.5438,22.454,22.5275,27200.0
2014-01-10 11:50:00,27.6,27.65,27.6,27.64,20000.0,22.5275,22.5683,22.5275,22.5601,20000.0
2014-01-10 12:00:00,27.64,27.66,27.59,27.65,23500.0,22.5601,22.5765,22.5193,22.5683,23500.0
2014-01-10 12:10:00,27.66,27.66,27.62,27.62,35100.0,22.5765,22.5765,22.5438,22.5438,35100.0
2014-01-10 12:20:00,27.62,27.7,27.62,27.7,30100.0,22.5438,22.6091,22.5438,22.6091,30100.0
2014-01-10 12:30:00,27.69,27.74,27.68,27.72,45100.0,22.601,22.6418,22.5928,22.6254,45100.0
2014-01-10 12:40:00,27.73,27.78,27.73,27.74,52000.0,22.6336,22.6744,22.6336,22.6418,52000.0
2014-01-10 12:50:00,27.75,27.79,27.73,27.79,23000.0,22.6499,22.6826,22.6336,22.6826,23000.0
2014-01-10 13:00:00,27.78,27.79,27.74,27.79,25800.0,22.6744,22.6826,22.6418,22.6826,25800.0
2014-01-10 13:10:00,27.79,27.83,27.79,27.81,30400.0,22.6826,22.7152,22.6826,22.6989,30400.0
2014-01-10 13:20:00,27.82,27.82,27.79,27.8,11300.0,22.7071,22.7071,22.6826,22.6907,11300.0
2014-01-10 13:30:00,27.8,27.81,27.74,27.76,26000.0,22.6907,22.6989,22.6418,22.6581,26000.0
2014-01-10 13:40:00,27.76,27.77,27.73,27.74,13700.0,22.6581,22.6663,22.6336,22.6418,13700.0
2014-01-10 13:50:00,27.74,27.74,27.66,27.67,27500.0,22.6418,22.6418,22.5765,22.5846,27500.0
2014-01-10 14:00:00,27.67,27.69,27.67,27.68,20600.0,22.5846,22.601,22.5846,22.5928,20600.0
2014-01-10 14:10:00,27.69,27.69,27.67,27.69,15700.0,22.601,22.601,22.5846,22.601,15700.0
2014-01-10 14:20:00,27.69,27.69,27.62,27.62,23200.0,22.601,22.601,22.5438,22.5438,23200.0
2014-01-10 14:30:00,27.63,27.66,27.63,27.65,21200.0,22.552,22.5765,22.552,22.5683,21200.0
2014-01-10 14:40:00,27.65,27.66,27.63,27.63,26700.0,22.5683,22.5765,22.552,22.552,26700.0
2014-01-10 14:50:00,27.63,27.65,27.61,27.64,30300.0,22.552,22.5683,22.5357,22.5601,30300.0
2014-01-10 15:00:00,27.64,27.73,27.64,27.73,57700.0,22.5601,22.6336,22.5601,22.6336,57700.0
2014-01-10 15:10:00,27.72,27.77,27.72,27.77,62000.0,22.6254,22.6663,22.6254,22.6663,62000.0
2014-01-10 15:20:00,27.77,27.77,27.73,27.74,65100.0,22.6663,22.6663,22.6336,22.6418,65100.0
2014-01-10 15:30:00,27.74,27.76,27.73,27.76,54600.0,22.6418,22.6581,22.6336,22.6581,54600.0
2014-01-10 15:40:00,27.75,27.76,27.73,27.74,76500.0,22.6499,22.6581,22.6336,22.6418,76500.0
2014-01-10 15:50:00,27.73,27.75,27.7,27.75,238700.0,22.6336,22.6499,22.6091,22.6499,238700.0
2014-01-13 09:30:00,28.38,28.56,28.14,28.52,258100.0,23.1641,23.3111,22.9683,23.2784,258100.0
2014-01-13 09:40:00,28.53,28.9,28.53,28.87,352700.0,23.2866,23.5886,23.2866,23.5641,352700.0
2014-01-13 09:50:00,28.87,29.07,28.8,29.0,347500.0,23.5641,23.7273,23.507,23.6702,347500.0
2014-01-13 10:00:00,29.0,29.17,28.99,29.17,204600.0,23.6702,23.809,23.662,23.809,204600.0
2014-01-13 10:10:00,29.16,29.21,29.01,29.07,187900.0,23.8008,23.8416,23.6784,23.7273,187900.0
2014-01-13 10:20:00,29.07,29.18,29.07,29.08,133100.0,23.7273,23.8171,23.7273,23.7355,133100.0
2014-01-13 10:30:00,29.08,29.09,28.89,28.99,86600.0,23.7355,23.7437,23.5804,23.662,86600.0
2014-01-13 10:40:00,28.99,29.01,28.94,29.0,82400.0,23.662,23.6784,23.6212,23.6702,82400.0
2014-01-13 10:50:00,29.01,29.05,28.95,28.95,105100.0,23.6784,23.711,23.6294,23.6294,105100.0
2014-01-13 11:00:00,28.96,28.96,28.92,28.94,61200.0,23.6376,23.6376,23.6049,23.6212,61200.0
2014-01-13 11:10:00,28.93,28.96,28.89,28.92,111600.0,23.6131,23.6376,23.5804,23.6049,111600.0
2014-01-13 11:20:00,28.92,29.02,28.91,29.0,91500.0,23.6049,23.6865,23.5967,23.6702,91500.0
2014-01-13 11:30:00,29.0,29.1,29.0,29.09,51700.0,23.6702,23.7518,23.6702,23.7437,51700.0
2014-01-13 11:40:00,29.1,29.1,29.03,29.1,84500.0,23.7518,23.7518,23.6947,23.7518,84500.0
2014-01-13 11:50:00,29.1,29.1,29.05,29.08,60000.0,23.7518,23.7518,23.711,23.7355,60000.0
2014-01-13 12:00:00,29.07,29.09,28.97,28.97,98900.0,23.7273,23.7437,23.6457,23.6457,98900.0
2014-01-13 12:10:00,28.97,29.03,28.95,29.0,35900.0,23.6457,23.6947,23.6294,23.6702,35900.0
2014-01-13 12:20:00,29.0,29.05,28.95,28.97,60100.0,23.6702,23.711,23.6294,23.6457,60100.0
2014-01-13 12:30:00,28.96,28.97,28.91,28.97,51800.0,23.6376,23.6457,23.5967,23.6457,51800.0
2014-01-13 12:40:00,28.96,28.97,28.9,28.9,61500.0,23.6376,23.6457,23.5886,23.5886,61500.0
2014-01-13 12:50:00,28.91,28.92,28.75,28.75,139600.0,23.5967,23.6049,23.4661,23.4661,139600.0
2014-01-13 13:00:00,28.75,28.87,28.71,28.86,59800.0,23.4661,23.5641,23.4335,23.5559,59800.0
2014-01-13 13:10:00,28.86,28.87,28.79,28.79,44000.0,23.5559,23.5641,23.4988,23.4988,44000.0
2014-01-13 13:20:00,28.8,28.84,28.77,28.82,59000.0,23.507,23.5396,23.4825,23.5233,59000.0
2014-01-13 13:30:00,28.82,28.83,28.78,28.78,40700.0,23.5233,23.5314,23.4906,23.4906,40700.0
2014-01-13 13:40:00,28.79,28.79,28.69,28.71,96200.0,23.4988,23.4988,23.4172,23.4335,96200.0
2014-01-13 13:50:00,28.71,28.79,28.64,28.78,64000.0,23.4335,23.4988,23.3764,23.4906,64000.0
2014-01-13 14:00:00,28.79,28.87,28.78,28.87,83300.0,23.4988,23.5641,23.4906,23.5641,83300.0
2014-01-13 14:10:00,28.87,28.98,28.83,28.94,119700.0,23.5641,23.6539,23.5314,23.6212,119700.0
2014-01-13 14:20:00,28.94,28.96,28.76,28.78,94800.0,23.6212,23.6376,23.4743,23.4906,94800.0
2014-01-13 14:30:00,28.78,28.79,28.76,28.76,176400.0,23.4906,23.4988,23.4743,23.4743,176400.0
2014-01-13 14:40:00,28.75,28.78,28.54,28.55,137500.0,23.4661,23.4906,23.2947,23.3029,137500.0
2014-01-13 14:50:00,28.55,28.65,28.53,28.63,75200.0,23.3029,23.3845,23.2866,23.3682,75200.0
2014-01-13 15:00:00,28.63,28.63,28.43,28.44,122800.0,23.3682,23.3682,23.205,23.2131,122800.0
2014-01-13 15:10:00,28.44,28.48,28.41,28.46,86800.0,23.2131,23.2458,23.1886,23.2294,86800.0
2014-01-13 15:20:00,28.46,28.48,28.42,28.42,72400.0,23.2294,23.2458,23.1968,23.1968,72400.0
2014-01-13 15:30:00,28.42,28.43,28.34,28.37,145800.0,23.1968,23.205,23.1315,23.156,145800.0
2014-01-13 15:40:00,28.37,28.37,28.28,28.35,187400.0,23.156,23.156,23.0825,23.1397,187400.0
2014-01-13 15:50:00,28.36,28.44,28.35,28.43,247000.0,23.1478,23.2131,23.1397,23.205,247000.0
2014-01-14 09:30:00,28.64,29.04,28.61,28.97,147200.0,23.3764,23.7028,23.3519,23.6457,147200.0
2014-01-14 09:40:00,28.98,28.98,28.77,28.81,81300.0,23.6539,23.6539,23.4825,23.5151,81300.0
2014-01-14 09:50:00,28.79,28.89,28.77,28.88,65800.0,23.4988,23.5804,23.4825,23.5723,65800.0
2014-01-14 10:00:00,28.89,28.96,28.83,28.84,125400.0,23.5804,23.6376,23.5314,23.5396,125400.0
2014-01-14 10:10:00,28.84,28.87,28.78,28.78,52000.0,23.5396,23.5641,23.4906,23.4906,52000.0
2014-01-14 10:20:00,28.79,28.89,28.78,28.88,40100.0,23.4988,23.5804,23.4906,23.5723,40100.0
2014-01-14 10:30:00,28.89,28.9,28.81,28.84,31900.0,23.5804,23.5886,23.5151,23.5396,31900.0
2014-01-14 10:40:00,28.84,28.88,28.8,28.82,53800.0,23.5396,23.5723,23.507,23.5233,53800.0
2014-01-14 10:50:00,28.82,28.87,28.81,28.87,37200.0,23.5233,23.5641,23.5151,23.5641,37200.0
2014-01-14 11:00:00,28.87,28.91,28.81,28.81,36900.0,23.5641,23.5967,23.5151,23.5151,36900.0
2014-01-14 11:10:00,28.81,28.93,28.8,28.9,45200.0,23.5151,23.6131,23.507,23.5886,45200.0
2014-01-14 11:20:00,28.9,28.93,28.87,28.92,44800.0,23.5886,23.6131,23.5641,23.6049,44800.0
2014-01-14 11:30:00,28.92,28.98,28.86,28.9,51200.0,23.6049,23.6539,23.5559,23.5886,51200.0
2014-01-14 11:40:00,28.9,28.94,28.89,28.94,15600.0,23.5886,23.6212,23.5804,23.6212,15600.0
2014-01-14 11:50:00,28.94,28.94,28.87,28.89,18500.0,23.6212,23.6212,23.5641,23.5804,18500.0
2014-01-14 12:00:00,28.89,28.94,28.88,28.92,31900.0,23.5804,23.6212,23.5723,23.6049,31900.0
2014-01-14 12:10:00,28.92,28.98,28.91,28.98,24000.0,23.6049,23.6539,23.5967,23.6539,24000.0
2014-01-14 12:20:00,28.97,29.0,28.94,28.98,32800.0,23.6457,23.6702,23.6212,23.6539,32800.0
2014-01-14 12:30:00,28.98,28.98,28.92,28.97,27200.0,23.6539,23.6539,23.6049,23.6457,27200.0
2014-01-14 12:40:00,28.97,29.0,28.96,28.98,23400.0,23.6457,23.6702,23.6376,23.6539,23400.0
2014-01-14 12:50:00,28.98,28.99,28.93,28.95,14500.0,23.6539,23.662,23.6131,23.6294,14500.0
2014-01-14 13:00:00,28.95,29.0,28.92,29.0,87400.0,23.6294,23.6702,23.6049,23.6702,87400.0
2014-01-14 13:10:00,29.0,29.07,29.0,29.07,38500.0,23.6702,23.7273,23.6702,23.7273,38500.0
2014-01-14 13:20:00,29.07,29.08,29.02,29.02,44000.0,23.7273,23.7355,23.6865,23.6865,44000.0
2014-01-14 13:30:00,29.02,29.12,29.0,29.12,83000.0,23.6865,23.7681,23.6702,23.7681,83000.0
2014-01-14 13:40:00,29.11,29.14,29.09,29.11,62700.0,23.76,23.7845,23.7437,23.76,62700.0
2014-01-14 13:50:00,29.1,29.17,29.1,29.14,64600.0,23.7518,23.809,23.7518,23.7845,64600.0
2014-01-14 14:00:00,29.14,29.14,29.1,29.12,53200.0,23.7845,23.7845,23.7518,23.7681,53200.0
2014-01-14 14:10:00,29.13,29.15,29.11,29.13,64200.0,23.7763,23.7926,23.76,23.7763,64200.0
2014-01-14 14:20:00,29.12,29.15,29.1,29.13,26000.0,23.7681,23.7926,23.7518,23.7763,26000.0
2014-01-14 14:30:00,29.13,29.15,29.08,29.1,25800.0,23.7763,23.7926,23.7355,23.7518,25800.0
2014-01-14 14:40:00,29.1,29.14,29.07,29.12,68100.0,23.7518,23.7845,23.7273,23.7681,68100.0
2014-01-14 14:50:00,29.13,29.13,29.07,29.09,88200.0,23.7763,23.7763,23.7273,23.7437,88200.0
2014-01-14 15:00:00,29.09,29.09,29.05,29.05,27500.0,23.7437,23.7437,23.711,23.711,27500.0
2014-01-14 15:10:00,29.05,29.06,28.99,28.99,112700.0,23.711,23.7192,23.662,23.662,112700.0
2014-01-14 15:20:00,28.99,29.0,28.97,28.99,46000.0,23.662,23.6702,23.6457,23.662,46000.0
2014-01-14 15:30:00,29.0,29.01,28.96,28.96,65600.0,23.6702,23.6784,23.6376,23.6376,65600.0
2014-01-14 15:40:00,28.96,29.0,28.95,28.95,86200.0,23.6376,23.6702,23.6294,23.6294,86200.0
2014-01-14 15:50:00,28.95,28.96,28.91,28.92,210500.0,23.6294,23.6376,23.5967,23.6049,210500.0
2014-01-15 09:30:00,29.14,29.24,29.09,29.11,195700.0,23.7845,23.8661,23.7437,23.76,195700.0
2014-01-15 09:40:00,29.11,29.15,29.08,29.14,95300.0,23.76,23.7926,23.7355,23.7845,95300.0
2014-01-15 09:50:00,29.13,29.14,29.01,29.06,81000.0,23.7763,23.7845,23.6784,23.7192,81000.0
2014-01-15 10:00:00,29.08,29.14,29.02,29.08,95500.0,23.7355,23.7845,23.6865,23.7355,95500.0
2014-01-15 10:10:00,29.08,29.14,29.05,29.12,52400.0,23.7355,23.7845,23.711,23.7681,52400.0
2014-01-15 10:20:00,29.12,29.12,29.04,29.06,59000.0,23.7681,23.7681,23.7028,23.7192,59000.0
2014-01-15 10:30:00,29.07,29.09,29.04,29.05,60500.0,23.7273,23.7437,23.7028,23.711,60500.0
2014-01-15 10:40:00,29.06,29.06,28.9,28.92,99000.0,23.7192,23.7192,23.5886,23.6049,99000.0
2014-01-15 10:50:00,28.92,28.97,28.91,28.91,55900.0,23.6049,23.6457,23.5967,23.5967,55900.0
2014-01-15 11:00:00,28.92,29.04,28.92,28.96,56500.0,23.6049,23.7028,23.6049,23.6376,56500.0
2014-01-15 11:10:00,28.97,29.03,28.95,29.03,48100.0,23.6457,23.6947,23.6294,23.6947,48100.0
2014-01-15 11:20:00,29.03,29.04,28.94,29.04,64900.0,23.6947,23.7028,23.6212,23.7028,64900.0
2014-01-15 11:30:00,29.04,29.09,29.04,29.09,28300.0,23.7028,23.7437,23.7028,23.7437,28300.0
2014-01-15 11:40:00,29.09,29.13,29.06,29.09,55700.0,23.7437,23.7763,23.7192,23.7437,55700.0
2014-01-15 11:50:00,29.09,29.11,29.04,29.04,18100.0,23.7437,23.76,23.7028,23.7028,18100.0
2014-01-15 12:00:00,29.04,29.05,29.0,29.03,35900.0,23.7028,23.711,23.6702,23.6947,35900.0
2014-01-15 12:10:00,29.04,29.09,29.03,29.05,26700.0,23.7028,23.7437,23.6947,23.711,26700.0
2014-01-15 12:20:00,29.06,29.1,29.03,29.03,17700.0,23.7192,23.7518,23.6947,23.6947,17700.0
2014-01-15 12:30:00,29.04,29.07,29.02,29.05,25500.0,23.7028,23.7273,23.6865,23.711,25500.0
2014-01-15 12:40:00,29.05,29.05,28.98,29.0,49400.0,23.711,23.711,23.6539,23.6702,49400.0
2014-01-15 12:50:00,29.0,29.11,29.0,29.11,55700.0,23.6702,23.76,23.6702,23.76,55700.0
2014-01-15 13:00:00,29.11,29.23,29.1,29.22,69000.0,23.76,23.8579,23.7518,23.8498,69000.0
2014-01-15 13:10:00,29.21,29.21,29.13,29.15,45100.0,23.8416,23.8416,23.7763,23.7926,45100.0
2014-01-15 13:20:00,29.15,29.15,29.09,29.11,16300.0,23.7926,23.7926,23.7437,23.76,16300.0
2014-01-15 13:30:00,29.11,29.14,29.1,29.12,33300.0,23.76,23.7845,23.7518,23.7681,33300.0
2014-01-15 13:40:00,29.11,29.14,29.09,29.13,21900.0,23.76,23.7845,23.7437,23.7763,21900.0
2014-01-15 13:50:00,29.13,29.19,29.11,29.19,43500.0,23.7763,23.8253,23.76,23.8253,43500.0
2014-01-15 14:00:00,29.18,29.19,29.16,29.17,28400.0,23.8171,23.8253,23.8008,23.809,28400.0
2014-01-15 14:10:00,29.17,29.17,29.14,29.17,49000.0,23.809,23.809,23.7845,23.809,49000.0
2014-01-15 14:20:00,29.17,29.22,29.17,29.22,61100.0,23.809,23.8498,23.809,23.8498,61100.0
2014-01-15 14:30:00,29.23,29.3,29.23,29.27,126000.0,23.8579,23.9151,23.8579,23.8906,126000.0
2014-01-15 14:40:00,29.28,29.28,29.24,29.26,52900.0,23.8987,23.8987,23.8661,23.8824,52900.0
2014-01-15 14:50:00,29.26,29.27,29.16,29.19,131200.0,23.8824,23.8906,23.8008,23.8253,131200.0
2014-01-15 15:00:00,29.19,29.21,29.16,29.2,93000.0,23.8253,23.8416,23.8008,23.8334,93000.0
2014-01-15 15:10:00,29.2,29.21,29.17,29.17,67300.0,23.8334,23.8416,23.809,23.809,67300.0
2014-01-15 15:20:00,29.17,29.17,29.12,29.14,48700.0,23.809,23.809,23.7681,23.7845,48700.0
2014-01-15 15:30:00,29.14,29.16,29.08,29.15,160400.0,23.7845,23.8008,23.7355,23.7926,160400.0
2014-01-15 15:40:00,29.16,29.24,29.14,29.14,124400.0,23.8008,23.8661,23.7845,23.7845,124400.0
2014-01-15 15:50:00,29.14,29.15,29.1,29.12,145200.0,23.7845,23.7926,23.7518,23.7681,145200.0
2014-01-16 09:30:00,29.11,29.15,28.84,28.99,241000.0,23.76,23.7926,23.5396,23.662,241000.0
2014-01-16 09:40:00,28.95,29.01,28.68,28.76,195700.0,23.6294,23.6784,23.409,23.4743,195700.0
2014-01-16 09:50:00,28.76,28.79,28.59,28.62,171400.0,23.4743,23.4988,23.3356,23.36,171400.0
2014-01-16 10:00:00,28.62,28.64,28.52,28.57,213300.0,23.36,23.3764,23.2784,23.3192,213300.0
2014-01-16 10:10:00,28.57,28.7,28.57,28.7,142500.0,23.3192,23.4253,23.3192,23.4253,142500.0
2014-01-16 10:20:00,28.7,28.75,28.69,28.72,74800.0,23.4253,23.4661,23.4172,23.4417,74800.0
2014-01-16 10:30:00,28.71,28.91,28.7,28.85,101800.0,23.4335,23.5967,23.4253,23.5478,101800.0
2014-01-16 10:40:00,28.84,28.85,28.7,28.76,71800.0,23.5396,23.5478,23.4253,23.4743,71800.0
2014-01-16 10:50:00,28.76,28.77,28.7,28.77,52700.0,23.4743,23.4825,23.4253,23.4825,52700.0
2014-01-16 11:00:00,28.76,28.77,28.7,28.74,99500.0,23.4743,23.4825,23.4253,23.458,99500.0
2014-01-16 11:10:00,28.75,28.78,28.73,28.73,55500.0,23.4661,23.4906,23.4498,23.4498,55500.0
2014-01-16 11:20:00,28.73,28.76,28.72,28.75,68500.0,23.4498,23.4743,23.4417,23.4661,68500.0
2014-01-16 11:30:00,28.75,28.76,28.71,28.75,51500.0,23.4661,23.4743,23.4335,23.4661,51500.0
2014-01-16 11:40:00,28.75,28.89,28.73,28.89,68500.0,23.4661,23.5804,23.4498,23.5804,68500.0
2014-01-16 11:50:00,28.89,28.93,28.81,28.82,73200.0,23.5804,23.6131,23.5151,23.5233,73200.0
2014-01-16 12:00:00,28.82,28.83,28.76,28.76,44200.0,23.5233,23.5314,23.4743,23.4743,44200.0
2014-01-16 12:10:00,28.77,28.77,28.71,28.74,55200.0,23.4825,23.4825,23.4335,23.458,55200.0
2014-01-16 12:20:00,28.75,28.75,28.63,28.69,127100.0,23.4661,23.4661,23.3682,23.4172,127100.0
2014-01-16 12:30:00,28.69,28.75,28.68,28.75,53600.0,23.4172,23.4661,23.409,23.4661,53600.0
2014-01-16 12:40:00,28.75,28.75,28.6,28.61,118200.0,23.4661,23.4661,23.3437,23.3519,118200.0
2014-01-16 12:50:00,28.6,28.61,28.6,28.61,88800.0,23.3437,23.3519,23.3437,23.3519,88800.0
2014-01-16 13:00:00,28.61,28.61,28.52,28.57,151100.0,23.3519,23.3519,23.2784,23.3192,151100.0
2014-01-16 13:10:00,28.57,28.6,28.56,28.58,48400.0,23.3192,23.3437,23.3111,23.3274,48400.0
2014-01-16 13:20:00,28.59,28.61,28.54,28.6,126400.0,23.3356,23.3519,23.2947,23.3437,126400.0
2014-01-16 13:30:00,28.59,28.75,28.59,28.75,67700.0,23.3356,23.4661,23.3356,23.4661,67700.0
2014-01-16 13:40:00,28.75,28.77,28.66,28.66,67600.0,23.4661,23.4825,23.3927,23.3927,67600.0
2014-01-16 13:50:00,28.66,28.66,28.42,28.43,196900.0,23.3927,23.3927,23.1968,23.205,196900.0
2014-01-16 14:00:00,28.43,28.54,28.38,28.49,123500.0,23.205,23.2947,23.1641,23.2539,123500.0
2014-01-16 14:10:00,28.49,28.52,28.49,28.5,59300.0,23.2539,23.2784,23.2539,23.2621,59300.0
2014-01-16 14:20:00,28.48,28.5,28.42,28.46,115700.0,23.2458,23.2621,23.1968,23.2294,115700.0
2014-01-16 14:30:00,28.46,28.61,28.45,28.61,115900.0,23.2294,23.3519,23.2213,23.3519,115900.0
2014-01-16 14:40:00,28.61,28.71,28.58,28.61,121200.0,23.3519,23.4335,23.3274,23.3519,121200.0
2014-01-16 14:50:00,28.62,28.63,28.49,28.53,154300.0,23.36,23.3682,23.2539,23.2866,154300.0
2014-01-16 15:00:00,28.53,28.63,28.52,28.55,147000.0,23.2866,23.3682,23.2784,23.3029,147000.0
2014-01-16 15:10:00,28.55,28.55,28.46,28.55,168800.0,23.3029,23.3029,23.2294,23.3029,168800.0
2014-01-16 15:20:00,28.55,28.59,28.41,28.43,297900.0,23.3029,23.3356,23.1886,23.205,297900.0
2014-01-16 15:30:00,28.42,28.51,28.38,28.39,303700.0,23.1968,23.2703,23.1641,23.1723,303700.0
2014-01-16 15:40:00,28.39,28.5,28.39,28.44,325200.0,23.1723,23.2621,23.1723,23.2131,325200.0
2014-01-16 15:50:00,28.44,28.72,28.44,28.61,544300.0,23.2131,23.4417,23.2131,23.3519,544300.0
2014-01-17 09:30:00,31.46,31.8,30.66,30.93,1384400.0,25.6781,25.9556,25.0251,25.2455,1384400.0
2014-01-17 09:40:00,30.95,31.19,30.52,31.16,1010300.0,25.2618,25.4577,24.9108,25.4332,1010300.0
2014-01-17 09:50:00,31.16,31.3,30.82,30.97,758000.0,25.4332,25.5475,25.1557,25.2781,758000.0
2014-01-17 10:00:00,30.96,31.22,30.84,30.86,422400.0,25.27,25.4822,25.172,25.1884,422400.0
2014-01-17 10:10:00,30.84,31.0,30.62,30.94,469400.0,25.172,25.3026,24.9925,25.2537,469400.0
2014-01-17 10:20:00,30.94,31.0,30.64,30.82,423300.0,25.2537,25.3026,25.0088,25.1557,423300.0
2014-01-17 10:30:00,30.82,30.84,30.61,30.62,392500.0,25.1557,25.172,24.9843,24.9925,392500.0
2014-01-17 10:40:00,30.62,30.63,30.27,30.38,517600.0,24.9925,25.0006,24.7068,24.7966,517600.0
2014-01-17 10:50:00,30.38,30.5,30.36,30.49,490700.0,24.7966,24.8945,24.7803,24.8864,490700.0
2014-01-17 11:00:00,30.5,30.83,30.5,30.63,322200.0,24.8945,25.1639,24.8945,25.0006,322200.0
2014-01-17 11:10:00,30.63,30.82,30.61,30.7,172000.0,25.0006,25.1557,24.9843,25.0578,172000.0
2014-01-17 11:20:00,30.69,30.92,30.64,30.92,173800.0,25.0496,25.2373,25.0088,25.2373,173800.0
2014-01-17 11:30:00,30.93,31.0,30.84,30.94,261300.0,25.2455,25.3026,25.172,25.2537,261300.0
2014-01-17 11:40:00,30.94,31.0,30.86,30.88,192200.0,25.2537,25.3026,25.1884,25.2047,192200.0
2014-01-17 11:50:00,30.87,30.95,30.82,30.92,107800.0,25.1965,25.2618,25.1557,25.2373,107800.0
2014-01-17 12:00:00,30.92,30.95,30.82,30.9,84700.0,25.2373,25.2618,25.1557,25.221,84700.0
2014-01-17 12:10:00,30.9,30.91,30.74,30.87,138600.0,25.221,25.2292,25.0904,25.1965,138600.0
2014-01-17 12:20:00,30.87,30.88,30.75,30.82,95000.0,25.1965,25.2047,25.0986,25.1557,95000.0
2014-01-17 12:30:00,30.82,30.87,30.76,30.78,65100.0,25.1557,25.1965,25.1067,25.1231,65100.0
2014-01-17 12:40:00,30.78,30.8,30.69,30.74,129700.0,25.1231,25.1394,25.0496,25.0904,129700.0
2014-01-17 12:50:00,30.74,30.74,30.52,30.59,121200.0,25.0904,25.0904,24.9108,24.968,121200.0
2014-01-17 13:00:00,30.6,30.63,30.3,30.46,289300.0,24.9761,25.0006,24.7313,24.8619,289300.0
2014-01-17 13:10:00,30.46,30.6,30.35,30.6,263800.0,24.8619,24.9761,24.7721,24.9761,263800.0
2014-01-17 13:20:00,30.6,30.68,30.56,30.64,116500.0,24.9761,25.0414,24.9435,25.0088,116500.0
2014-01-17 13:30:00,30.64,30.67,30.55,30.62,149300.0,25.0088,25.0333,24.9353,24.9925,149300.0
2014-01-17 13:40:00,30.62,30.63,30.39,30.44,262500.0,24.9925,25.0006,24.8047,24.8455,262500.0
2014-01-17 13:50:00,30.45,30.58,30.4,30.58,92300.0,24.8537,24.9598,24.8129,24.9598,92300.0
2014-01-17 14:00:00,30.58,30.6,30.4,30.41,154000.0,24.9598,24.9761,24.8129,24.8211,154000.0
2014-01-17 14:10:00,30.41,30.5,30.36,30.48,343500.0,24.8211,24.8945,24.7803,24.8782,343500.0
2014-01-17 14:20:00,30.49,30.58,30.49,30.58,122800.0,24.8864,24.9598,24.8864,24.9598,122800.0
2014-01-17 14:30:00,30.57,30.65,30.57,30.59,167500.0,24.9517,25.017,24.9517,24.968,167500.0
2014-01-17 14:40:00,30.6,30.64,30.56,30.62,84900.0,24.9761,25.0088,24.9435,24.9925,84900.0
2014-01-17 14:50:00,30.62,30.63,30.38,30.4,188300.0,24.9925,25.0006,24.7966,24.8129,188300.0
2014-01-17 15:00:00,30.4,30.5,30.28,30.47,255700.0,24.8129,24.8945,24.715,24.87,255700.0
2014-01-17 15:10:00,30.46,30.5,30.35,30.37,231900.0,24.8619,24.8945,24.7721,24.7884,231900.0
2014-01-17 15:20:00,30.37,30.66,30.36,30.62,279000.0,24.7884,25.0251,24.7803,24.9925,279000.0
2014-01-17 15:30:00,30.62,30.63,30.47,30.55,427100.0,24.9925,25.0006,24.87,24.9353,427100.0
2014-01-17 15:40:00,30.54,30.61,30.37,30.6,593300.0,24.9272,24.9843,24.7884,24.9761,593300.0
2014-01-17 15:50:00,30.6,30.61,30.44,30.53,881000.0,24.9761,24.9843,24.8455,24.919,881000.0
2014-01-21 09:30:00,30.61,31.12,30.56,31.03,424500.0,24.9843,25.4006,24.9435,25.3271,424500.0
2014-01-21 09:40:00,31.04,31.13,30.91,30.93,233800.0,25.3353,25.4087,25.2292,25.2455,233800.0
2014-01-21 09:50:00,30.91,30.92,30.83,30.85,111900.0,25.2292,25.2373,25.1639,25.1802,111900.0
2014-01-21 10:00:00,30.84,30.94,30.78,30.89,189100.0,25.172,25.2537,25.1231,25.2128,189100.0
2014-01-21 10:10:00,30.89,30.98,30.81,30.89,269500.0,25.2128,25.2863,25.1475,25.2128,269500.0
2014-01-21 10:20:00,30.9,30.95,30.85,30.93,264500.0,25.221,25.2618,25.1802,25.2455,264500.0
2014-01-21 10:30:00,30.93,30.94,30.69,30.74,200400.0,25.2455,25.2537,25.0496,25.0904,200400.0
2014-01-21 10:40:00,30.73,30.79,30.71,30.71,105900.0,25.0823,25.1312,25.0659,25.0659,105900.0
2014-01-21 10:50:00,30.7,30.89,30.69,30.83,115400.0,25.0578,25.2128,25.0496,25.1639,115400.0
2014-01-21 11:00:00,30.84,30.94,30.82,30.83,207200.0,25.172,25.2537,25.1557,25.1639,207200.0
2014-01-21 11:10:00,30.82,30.94,30.8,30.92,140300.0,25.1557,25.2537,25.1394,25.2373,140300.0
2014-01-21 11:20:00,30.91,30.91,30.76,30.77,88100.0,25.2292,25.2292,25.1067,25.1149,88100.0
2014-01-21 11:30:00,30.78,30.9,30.75,30.9,96300.0,25.1231,25.221,25.0986,25.221,96300.0
2014-01-21 11:40:00,30.89,30.9,30.75,30.75,107900.0,25.2128,25.221,25.0986,25.0986,107900.0
2014-01-21 11:50:00,30.76,30.85,30.66,30.82,161200.0,25.1067,25.1802,25.0251,25.1557,161200.0
2014-01-21 12:00:00,30.82,30.82,30.73,30.75,60700.0,25.1557,25.1557,25.0823,25.0986,60700.0
2014-01-21 12:10:00,30.76,30.78,30.66,30.73,63700.0,25.1067,25.1231,25.0251,25.0823,63700.0
2014-01-21 12:20:00,30.74,30.82,30.73,30.82,95000.0,25.0904,25.1557,25.0823,25.1557,95000.0
2014-01-21 12:30:00,30.81,30.82,30.77,30.82,56900.0,25.1475,25.1557,25.1149,25.1557,56900.0
2014-01-21 12:40:00,30.82,30.86,30.77,30.79,46000.0,25.1557,25.1884,25.1149,25.1312,46000.0
2014-01-21 12:50:00,30.79,30.89,30.78,30.86,80400.0,25.1312,25.2128,25.1231,25.1884,80400.0
2014-01-21 13:00:00,30.87,30.9,30.85,30.89,78200.0,25.1965,25.221,25.1802,25.2128,78200.0
2014-01-21 13:10:00,30.89,30.99,30.88,30.99,354300.0,25.2128,25.2945,25.2047,25.2945,354300.0
2014-01-21 13:20:00,30.99,31.08,30.97,31.05,250200.0,25.2945,25.3679,25.2781,25.3434,250200.0
2014-01-21 13:30:00,31.05,31.15,31.05,31.13,127500.0,25.3434,25.4251,25.3434,25.4087,127500.0
2014-01-21 13:40:00,31.14,31.17,31.13,31.14,120300.0,25.4169,25.4414,25.4087,25.4169,120300.0
2014-01-21 13:50:00,31.14,31.2,31.14,31.19,109300.0,25.4169,25.4659,25.4169,25.4577,109300.0
2014-01-21 14:00:00,31.19,31.2,31.11,31.19,134500.0,25.4577,25.4659,25.3924,25.4577,134500.0
2014-01-21 14:10:00,31.2,31.28,31.19,31.26,157100.0,25.4659,25.5312,25.4577,25.5148,157100.0
2014-01-21 14:20:00,31.26,31.26,31.16,31.26,125800.0,25.5148,25.5148,25.4332,25.5148,125800.0
2014-01-21 14:30:00,31.25,31.26,31.23,31.25,67900.0,25.5067,25.5148,25.4904,25.5067,67900.0
2014-01-21 14:40:00,31.25,31.27,31.13,31.14,94100.0,25.5067,25.523,25.4087,25.4169,94100.0
2014-01-21 14:50:00,31.14,31.17,31.11,31.12,113900.0,25.4169,25.4414,25.3924,25.4006,113900.0
2014-01-21 15:00:00,31.13,31.14,31.07,31.08,127900.0,25.4087,25.4169,25.3598,25.3679,127900.0
2014-01-21 15:10:00,31.08,31.12,31.07,31.12,100400.0,25.3679,25.4006,25.3598,25.4006,100400.0
2014-01-21 15:20:00,31.12,31.19,31.11,31.19,142900.0,25.4006,25.4577,25.3924,25.4577,142900.0
2014-01-21 15:30:00,31.17,31.2,31.16,31.2,99800.0,25.4414,25.4659,25.4332,25.4659,99800.0
2014-01-21 15:40:00,31.19,31.32,31.19,31.28,450900.0,25.4577,25.5638,25.4577,25.5312,450900.0
2014-01-21 15:50:00,31.28,31.32,31.2,31.23,589900.0,25.5312,25.5638,25.4659,25.4904,589900.0
2014-01-22 09:30:00,31.25,31.54,31.24,31.48,242000.0,25.5067,25.7434,25.4985,25.6944,242000.0
2014-01-22 09:40:00,31.49,31.57,31.39,31.46,133800.0,25.7026,25.7679,25.621,25.6781,133800.0
2014-01-22 09:50:00,31.47,31.48,31.35,31.39,163500.0,25.6862,25.6944,25.5883,25.621,163500.0
2014-01-22 10:00:00,31.39,31.5,31.35,31.49,144500.0,25.621,25.7107,25.5883,25.7026,144500.0
2014-01-22 10:10:00,31.48,31.63,31.46,31.5,231700.0,25.6944,25.8168,25.6781,25.7107,231700.0
2014-01-22 10:20:00,31.52,31.62,31.44,31.61,127600.0,25.7271,25.8087,25.6618,25.8005,127600.0
2014-01-22 10:30:00,31.62,31.62,31.47,31.56,96600.0,25.8087,25.8087,25.6862,25.7597,96600.0
2014-01-22 10:40:00,31.55,31.6,31.5,31.54,83400.0,25.7515,25.7924,25.7107,25.7434,83400.0
2014-01-22 10:50:00,31.54,31.65,31.53,31.63,109600.0,25.7434,25.8332,25.7352,25.8168,109600.0
2014-01-22 11:00:00,31.63,31.65,31.57,31.63,59700.0,25.8168,25.8332,25.7679,25.8168,59700.0
2014-01-22 11:10:00,31.62,31.63,31.52,31.53,66800.0,25.8087,25.8168,25.7271,25.7352,66800.0
2014-01-22 11:20:00,31.54,31.65,31.54,31.59,46300.0,25.7434,25.8332,25.7434,25.7842,46300.0
2014-01-22 11:30:00,31.58,31.6,31.51,31.51,39200.0,25.776,25.7924,25.7189,25.7189,39200.0
2014-01-22 11:40:00,31.51,31.62,31.49,31.61,56000.0,25.7189,25.8087,25.7026,25.8005,56000.0
2014-01-22 11:50:00,31.61,31.64,31.61,31.63,35700.0,25.8005,25.825,25.8005,25.8168,35700.0
2014-01-22 12:00:00,31.63,31.65,31.61,31.64,27500.0,25.8168,25.8332,25.8005,25.825,27500.0
2014-01-22 12:10:00,31.64,31.69,31.64,31.67,55900.0,25.825,25.8658,25.825,25.8495,55900.0
2014-01-22 12:20:00,31.67,31.69,31.57,31.57,37900.0,25.8495,25.8658,25.7679,25.7679,37900.0
2014-01-22 12:30:00,31.58,31.6,31.54,31.56,46100.0,25.776,25.7924,25.7434,25.7597,46100.0
2014-01-22 12:40:00,31.56,31.58,31.56,31.56,29100.0,25.7597,25.776,25.7597,25.7597,29100.0
2014-01-22 12:50:00,31.56,31.58,31.51,31.53,44500.0,25.7597,25.776,25.7189,25.7352,44500.0
2014-01-22 13:00:00,31.52,31.57,31.49,31.49,43700.0,25.7271,25.7679,25.7026,25.7026,43700.0
2014-01-22 13:10:00,31.49,31.57,31.44,31.57,76500.0,25.7026,25.7679,25.6618,25.7679,76500.0
2014-01-22 13:20:00,31.58,31.64,31.57,31.64,78500.0,25.776,25.825,25.7679,25.825,78500.0
2014-01-22 13:30:00,31.64,31.64,31.51,31.51,42300.0,25.825,25.825,25.7189,25.7189,42300.0
2014-01-22 13:40:00,31.51,31.61,31.51,31.55,67000.0,25.7189,25.8005,25.7189,25.7515,67000.0
2014-01-22 13:50:00,31.55,31.56,31.46,31.52,102300.0,25.7515,25.7597,25.6781,25.7271,102300.0
2014-01-22 14:00:00,31.52,31.56,31.52,31.56,29700.0,25.7271,25.7597,25.7271,25.7597,29700.0
2014-01-22 14:10:00,31.56,31.59,31.52,31.57,41100.0,25.7597,25.7842,25.7271,25.7679,41100.0
2014-01-22 14:20:00,31.58,31.62,31.57,31.62,58100.0,25.776,25.8087,25.7679,25.8087,58100.0
2014-01-22 14:30:00,31.62,31.62,31.6,31.6,27200.0,25.8087,25.8087,25.7924,25.7924,27200.0
2014-01-22 14:40:00,31.61,31.66,31.6,31.65,71300.0,25.8005,25.8413,25.7924,25.8332,71300.0
2014-01-22 14:50:00,31.65,31.68,31.64,31.67,60400.0,25.8332,25.8577,25.825,25.8495,60400.0
2014-01-22 15:00:00,31.67,31.67,31.5,31.5,230800.0,25.8495,25.8495,25.7107,25.7107,230800.0
2014-01-22 15:10:00,31.5,31.57,31.5,31.57,115200.0,25.7107,25.7679,25.7107,25.7679,115200.0
2014-01-22 15:20:00,31.57,31.65,31.56,31.64,99700.0,25.7679,25.8332,25.7597,25.825,99700.0
2014-01-22 15:30:00,31.64,31.65,31.64,31.64,92400.0,25.825,25.8332,25.825,25.825,92400.0
2014-01-22 15:40:00,31.65,31.67,31.62,31.65,304000.0,25.8332,25.8495,25.8087,25.8332,304000.0
2014-01-22 15:50:00,31.65,31.65,31.56,31.59,327200.0,25.8332,25.8332,25.7597,25.7842,327200.0
2014-01-23 09:30:00,31.55,31.67,31.29,31.31,155900.0,25.7515,25.8495,25.5393,25.5557,155900.0
2014-01-23 09:40:00,31.34,31.45,31.29,31.36,107100.0,25.5801,25.6699,25.5393,25.5965,107100.0
2014-01-23 09:50:00,31.35,31.39,31.23,31.25,82700.0,25.5883,25.621,25.4904,25.5067,82700.0
2014-01-23 10:00:00,31.25,31.32,31.09,31.16,104000.0,25.5067,25.5638,25.3761,25.4332,104000.0
2014-01-23 10:10:00,31.17,31.26,31.12,31.22,65200.0,25.4414,25.5148,25.4006,25.4822,65200.0
2014-01-23 10:20:00,31.21,31.4,31.2,31.33,96200.0,25.474,25.6291,25.4659,25.572,96200.0
2014-01-23 10:30:00,31.33,31.39,31.27,31.32,106900.0,25.572,25.621,25.523,25.5638,106900.0
2014-01-23 10:40:00,31.32,31.32,31.15,31.17,72900.0,25.5638,25.5638,25.4251,25.4414,72900.0
2014-01-23 10:50:00,31.17,31.17,31.06,31.07,64100.0,25.4414,25.4414,25.3516,25.3598,64100.0
2014-01-23 11:00:00,31.06,31.09,31.02,31.03,73900.0,25.3516,25.3761,25.319,25.3271,73900.0
2014-01-23 11:10:00,31.03,31.21,31.02,31.15,102000.0,25.3271,25.474,25.319,25.4251,102000.0
2014-01-23 11:20:00,31.15,31.23,31.11,31.23,69200.0,25.4251,25.4904,25.3924,25.4904,69200.0
2014-01-23 11:30:00,31.22,31.32,31.2,31.31,81700.0,25.4822,25.5638,25.4659,25.5557,81700.0
2014-01-23 11:40:00,31.3,31.38,31.28,31.33,80000.0,25.5475,25.6128,25.5312,25.572,80000.0
2014-01-23 11:50:00,31.33,31.41,31.32,31.41,37600.0,25.572,25.6373,25.5638,25.6373,37600.0
2014-01-23 12:00:00,31.41,31.44,31.35,31.35,50100.0,25.6373,25.6618,25.5883,25.5883,50100.0
2014-01-23 12:10:00,31.35,31.38,31.29,31.35,33900.0,25.5883,25.6128,25.5393,25.5883,33900.0
2014-01-23 12:20:00,31.35,31.37,31.27,31.33,33000.0,25.5883,25.6046,25.523,25.572,33000.0
2014-01-23 12:30:00,31.33,31.37,31.28,31.32,45100.0,25.572,25.6046,25.5312,25.5638,45100.0
2014-01-23 12:40:00,31.32,31.37,31.28,31.32,24100.0,25.5638,25.6046,25.5312,25.5638,24100.0
2014-01-23 12:50:00,31.32,31.32,31.25,31.3,32600.0,25.5638,25.5638,25.5067,25.5475,32600.0
2014-01-23 13:00:00,31.31,31.31,31.25,31.27,24800.0,25.5557,25.5557,25.5067,25.523,24800.0
2014-01-23 13:10:00,31.26,31.29,31.21,31.28,31400.0,25.5148,25.5393,25.474,25.5312,31400.0
2014-01-23 13:20:00,31.29,31.33,31.27,31.29,20100.0,25.5393,25.572,25.523,25.5393,20100.0
2014-01-23 13:30:00,31.29,31.32,31.25,31.27,29000.0,25.5393,25.5638,25.5067,25.523,29000.0
2014-01-23 13:40:00,31.27,31.27,31.14,31.14,37500.0,25.523,25.523,25.4169,25.4169,37500.0
2014-01-23 13:50:00,31.15,31.19,31.15,31.17,35200.0,25.4251,25.4577,25.4251,25.4414,35200.0
2014-01-23 14:00:00,31.15,31.24,31.15,31.23,64800.0,25.4251,25.4985,25.4251,25.4904,64800.0
2014-01-23 14:10:00,31.23,31.25,31.19,31.21,68100.0,25.4904,25.5067,25.4577,25.474,68100.0
2014-01-23 14:20:00,31.21,31.27,31.18,31.2,56100.0,25.474,25.523,25.4495,25.4659,56100.0
2014-01-23 14:30:00,31.2,31.21,31.16,31.16,30300.0,25.4659,25.474,25.4332,25.4332,30300.0
2014-01-23 14:40:00,31.16,31.25,31.15,31.24,63000.0,25.4332,25.5067,25.4251,25.4985,63000.0
2014-01-23 14:50:00,31.24,31.26,31.2,31.21,64000.0,25.4985,25.5148,25.4659,25.474,64000.0
2014-01-23 15:00:00,31.22,31.29,31.21,31.24,68800.0,25.4822,25.5393,25.474,25.4985,68800.0
2014-01-23 15:10:00,31.23,31.25,31.17,31.21,48200.0,25.4904,25.5067,25.4414,25.474,48200.0
2014-01-23 15:20:00,31.21,31.3,31.2,31.24,63200.0,25.474,25.5475,25.4659,25.4985,63200.0
2014-01-23 15:30:00,31.23,31.34,31.22,31.34,130200.0,25.4904,25.5801,25.4822,25.5801,130200.0
2014-01-23 15:40:00,31.33,31.35,31.3,31.31,106700.0,25.572,25.5883,25.5475,25.5557,106700.0
2014-01-23 15:50:00,31.33,31.44,31.32,31.42,294100.0,25.572,25.6618,25.5638,25.6454,294100.0
2014-01-24 09:30:00,31.27,31.33,31.03,31.24,132700.0,25.523,25.572,25.3271,25.4985,132700.0
2014-01-24 09:40:00,31.23,31.23,31.07,31.16,114100.0,25.4904,25.4904,25.3598,25.4332,114100.0
2014-01-24 09:50:00,31.17,31.3,31.13,31.28,66700.0,25.4414,25.5475,25.4087,25.5312,66700.0
2014-01-24 10:00:00,31.27,31.33,31.23,31.28,99900.0,25.523,25.572,25.4904,25.5312,99900.0
2014-01-24 10:10:00,31.28,31.35,31.22,31.22,63900.0,25.5312,25.5883,25.4822,25.4822,63900.0
2014-01-24 10:20:00,31.22,31.3,31.21,31.28,75200.0,25.4822,25.5475,25.474,25.5312,75200.0
2014-01-24 10:30:00,31.27,31.29,31.15,31.25,89700.0,25.523,25.5393,25.4251,25.5067,89700.0
2014-01-24 10:40:00,31.25,31.28,31.2,31.27,41000.0,25.5067,25.5312,25.4659,25.523,41000.0
2014-01-24 10:50:00,31.28,31.32,31.21,31.26,72600.0,25.5312,25.5638,25.474,25.5148,72600.0
2014-01-24 11:00:00,31.25,31.32,31.24,31.26,40800.0,25.5067,25.5638,25.4985,25.5148,40800.0
2014-01-24 11:10:00,31.25,31.31,31.21,31.24,60500.0,25.5067,25.5557,25.474,25.4985,60500.0
2014-01-24 11:20:00,31.22,31.26,31.14,31.15,45400.0,25.4822,25.5148,25.4169,25.4251,45400.0
2014-01-24 11:30:00,31.15,31.16,31.07,31.07,64300.0,25.4251,25.4332,25.3598,25.3598,64300.0
2014-01-24 11:40:00,31.07,31.15,30.94,30.99,126500.0,25.3598,25.4251,25.2537,25.2945,126500.0
2014-01-24 11:50:00,30.98,31.03,30.92,30.94,60000.0,25.2863,25.3271,25.2373,25.2537,60000.0
2014-01-24 12:00:00,30.93,30.99,30.85,30.93,64400.0,25.2455,25.2945,25.1802,25.2455,64400.0
2014-01-24 12:10:00,30.92,30.93,30.83,30.83,54300.0,25.2373,25.2455,25.1639,25.1639,54300.0
2014-01-24 12:20:00,30.84,30.88,30.81,30.83,98500.0,25.172,25.2047,25.1475,25.1639,98500.0
2014-01-24 12:30:00,30.83,30.95,30.8,30.95,83200.0,25.1639,25.2618,25.1394,25.2618,83200.0
2014-01-24 12:40:00,30.95,30.96,30.9,30.95,50600.0,25.2618,25.27,25.221,25.2618,50600.0
2014-01-24 12:50:00,30.94,31.03,30.94,31.02,39100.0,25.2537,25.3271,25.2537,25.319,39100.0
2014-01-24 13:00:00,31.02,31.03,30.99,31.02,47100.0,25.319,25.3271,25.2945,25.319,47100.0
2014-01-24 13:10:00,31.02,31.02,30.95,30.99,47600.0,25.319,25.319,25.2618,25.2945,47600.0
2014-01-24 13:20:00,30.99,31.0,30.94,30.97,37200.0,25.2945,25.3026,25.2537,25.2781,37200.0
2014-01-24 13:30:00,30.98,30.99,30.95,30.97,30600.0,25.2863,25.2945,25.2618,25.2781,30600.0
2014-01-24 13:40:00,30.97,30.97,30.83,30.83,64600.0,25.2781,25.2781,25.1639,25.1639,64600.0
2014-01-24 13:50:00,30.83,30.86,30.83,30.85,58700.0,25.1639,25.1884,25.1639,25.1802,58700.0
2014-01-24 14:00:00,30.85,30.86,30.81,30.84,55900.0,25.1802,25.1884,25.1475,25.172,55900.0
2014-01-24 14:10:00,30.84,30.85,30.82,30.82,61800.0,25.172,25.1802,25.1557,25.1557,61800.0
2014-01-24 14:20:00,30.82,30.86,30.82,30.84,67400.0,25.1557,25.1884,25.1557,25.172,67400.0
2014-01-24 14:30:00,30.83,30.86,30.81,30.84,43700.0,25.1639,25.1884,25.1475,25.172,43700.0
2014-01-24 14:40:00,30.85,30.85,30.76,30.78,49000.0,25.1802,25.1802,25.1067,25.1231,49000.0
2014-01-24 14:50:00,30.77,30.78,30.73,30.75,61700.0,25.1149,25.1231,25.0823,25.0986,61700.0
2014-01-24 15:00:00,30.75,30.8,30.74,30.77,62400.0,25.0986,25.1394,25.0904,25.1149,62400.0
2014-01-24 15:10:00,30.77,30.77,30.72,30.74,40700.0,25.1149,25.1149,25.0741,25.0904,40700.0
2014-01-24 15:20:00,30.74,30.75,30.66,30.73,69300.0,25.0904,25.0986,25.0251,25.0823,69300.0
2014-01-24 15:30:00,30.72,30.75,30.71,30.74,56600.0,25.0741,25.0986,25.0659,25.0904,56600.0
2014-01-24 15:40:00,30.74,30.78,30.71,30.72,70600.0,25.0904,25.1231,25.0659,25.0741,70600.0
2014-01-24 15:50:00,30.72,30.82,30.71,30.76,249000.0,25.0741,25.1557,25.0659,25.1067,249000.0
2014-01-27 09:30:00,30.98,31.0,30.75,30.88,98400.0,25.2863,25.3026,25.0986,25.2047,98400.0
2014-01-27 09:40:00,30.91,31.11,30.9,30.96,81700.0,25.2292,25.3924,25.221,25.27,81700.0
2014-01-27 09:50:00,30.97,31.12,30.9,31.08,80200.0,25.2781,25.4006,25.221,25.3679,80200.0
2014-01-27 10:00:00,31.11,31.16,30.99,31.02,87000.0,25.3924,25.4332,25.2945,25.319,87000.0
2014-01-27 10:10:00,31.02,31.02,30.88,30.88,49800.0,25.319,25.319,25.2047,25.2047,49800.0
2014-01-27 10:20:00,30.9,30.9,30.69,30.7,56700.0,25.221,25.221,25.0496,25.0578,56700.0
2014-01-27 10:30:00,30.71,30.83,30.22,30.48,238100.0,25.0659,25.1639,24.666,24.8782,238100.0
2014-01-27 10:40:00,30.49,30.76,30.49,30.64,73800.0,24.8864,25.1067,24.8864,25.0088,73800.0
2014-01-27 10:50:00,30.64,30.75,30.64,30.7,40100.0,25.0088,25.0986,25.0088,25.0578,40100.0
2014-01-27 11:00:00,30.68,30.71,30.59,30.64,58500.0,25.0414,25.0659,24.968,25.0088,58500.0
2014-01-27 11:10:00,30.63,30.73,30.59,30.71,44300.0,25.0006,25.0823,24.968,25.0659,44300.0
2014-01-27 11:20:00,30.71,30.72,30.65,30.65,29900.0,25.0659,25.0741,25.017,25.017,29900.0
2014-01-27 11:30:00,30.66,30.72,30.61,30.65,47000.0,25.0251,25.0741,24.9843,25.017,47000.0
2014-01-27 11:40:00,30.66,30.7,30.59,30.62,46000.0,25.0251,25.0578,24.968,24.9925,46000.0
2014-01-27 11:50:00,30.63,30.65,30.54,30.55,39400.0,25.0006,25.017,24.9272,24.9353,39400.0
2014-01-27 12:00:00,30.54,30.54,30.29,30.32,70000.0,24.9272,24.9272,24.7231,24.7476,70000.0
2014-01-27 12:10:00,30.32,30.39,30.31,30.32,61000.0,24.7476,24.8047,24.7394,24.7476,61000.0
2014-01-27 12:20:00,30.31,30.37,30.23,30.35,53200.0,24.7394,24.7884,24.6741,24.7721,53200.0
2014-01-27 12:30:00,30.35,30.42,30.34,30.42,28500.0,24.7721,24.8292,24.7639,24.8292,28500.0
2014-01-27 12:40:00,30.41,30.46,30.38,30.45,33400.0,24.8211,24.8619,24.7966,24.8537,33400.0
2014-01-27 12:50:00,30.44,30.46,30.38,30.38,28400.0,24.8455,24.8619,24.7966,24.7966,28400.0
2014-01-27 13:00:00,30.39,30.47,30.38,30.44,27100.0,24.8047,24.87,24.7966,24.8455,27100.0
2014-01-27 13:10:00,30.44,30.54,30.44,30.52,37100.0,24.8455,24.9272,24.8455,24.9108,37100.0
2014-01-27 13:20:00,30.52,30.55,30.49,30.5,36100.0,24.9108,24.9353,24.8864,24.8945,36100.0
2014-01-27 13:30:00,30.51,30.51,30.47,30.48,30700.0,24.9027,24.9027,24.87,24.8782,30700.0
2014-01-27 13:40:00,30.47,30.58,30.46,30.56,33500.0,24.87,24.9598,24.8619,24.9435,33500.0
2014-01-27 13:50:00,30.57,30.57,30.47,30.47,34300.0,24.9517,24.9517,24.87,24.87,34300.0
2014-01-27 14:00:00,30.48,30.56,30.48,30.51,31800.0,24.8782,24.9435,24.8782,24.9027,31800.0
2014-01-27 14:10:00,30.51,30.58,30.5,30.53,32000.0,24.9027,24.9598,24.8945,24.919,32000.0
2014-01-27 14:20:00,30.54,30.57,30.52,30.56,35600.0,24.9272,24.9517,24.9108,24.9435,35600.0
2014-01-27 14:30:00,30.55,30.63,30.55,30.61,24400.0,24.9353,25.0006,24.9353,24.9843,24400.0
2014-01-27 14:40:00,30.61,30.61,30.55,30.58,39900.0,24.9843,24.9843,24.9353,24.9598,39900.0
2014-01-27 14:50:00,30.59,30.6,30.55,30.58,42100.0,24.968,24.9761,24.9353,24.9598,42100.0
2014-01-27 15:00:00,30.57,30.57,30.46,30.5,93500.0,24.9517,24.9517,24.8619,24.8945,93500.0
2014-01-27 15:10:00,30.5,30.5,30.45,30.48,130700.0,24.8945,24.8945,24.8537,24.8782,130700.0
2014-01-27 15:20:00,30.49,30.54,30.48,30.54,113500.0,24.8864,24.9272,24.8782,24.9272,113500.0
2014-01-27 15:30:00,30.55,30.56,30.47,30.5,191200.0,24.9353,24.9435,24.87,24.8945,191200.0
2014-01-27 15:40:00,30.5,30.53,30.46,30.48,198700.0,24.8945,24.919,24.8619,24.8782,198700.0
2014-01-27 15:50:00,30.48,30.5,30.38,30.39,187400.0,24.8782,24.8945,24.7966,24.8047,187400.0
2014-01-28 09:30:00,29.51,29.53,29.2,29.24,580800.0,24.0865,24.1028,23.8334,23.8661,580800.0
2014-01-28 09:40:00,29.23,29.26,29.02,29.14,713400.0,23.8579,23.8824,23.6865,23.7845,713400.0
2014-01-28 09:50:00,29.14,29.18,29.05,29.17,213400.0,23.7845,23.8171,23.711,23.809,213400.0
2014-01-28 10:00:00,29.17,29.27,29.13,29.23,412500.0,23.809,23.8906,23.7763,23.8579,412500.0
2014-01-28 10:10:00,29.23,29.4,29.21,29.4,271200.0,23.8579,23.9967,23.8416,23.9967,271200.0
2014-01-28 10:20:00,29.4,29.65,29.38,29.57,285600.0,23.9967,24.2007,23.9804,24.1354,285600.0
2014-01-28 10:30:00,29.57,29.75,29.54,29.73,145600.0,24.1354,24.2824,24.111,24.266,145600.0
2014-01-28 10:40:00,29.72,29.73,29.57,29.64,395300.0,24.2579,24.266,24.1354,24.1926,395300.0
2014-01-28 10:50:00,29.65,29.71,29.61,29.64,147600.0,24.2007,24.2497,24.1681,24.1926,147600.0
2014-01-28 11:00:00,29.64,29.7,29.6,29.63,125200.0,24.1926,24.2416,24.1599,24.1844,125200.0
2014-01-28 11:10:00,29.64,29.64,29.56,29.63,154400.0,24.1926,24.1926,24.1273,24.1844,154400.0
2014-01-28 11:20:00,29.63,29.68,29.57,29.63,134400.0,24.1844,24.2252,24.1354,24.1844,134400.0
2014-01-28 11:30:00,29.62,29.64,29.47,29.52,100300.0,24.1763,24.1926,24.0538,24.0946,100300.0
2014-01-28 11:40:00,29.52,29.54,29.37,29.44,111600.0,24.0946,24.111,23.9722,24.0293,111600.0
2014-01-28 11:50:00,29.45,29.52,29.41,29.52,78800.0,24.0375,24.0946,24.0048,24.0946,78800.0
2014-01-28 12:00:00,29.53,29.59,29.51,29.57,63300.0,24.1028,24.1518,24.0865,24.1354,63300.0
2014-01-28 12:10:00,29.57,29.6,29.51,29.58,51900.0,24.1354,24.1599,24.0865,24.1436,51900.0
2014-01-28 12:20:00,29.58,29.59,29.5,29.51,59700.0,24.1436,24.1518,24.0783,24.0865,59700.0
2014-01-28 12:30:00,29.52,29.58,29.51,29.57,68800.0,24.0946,24.1436,24.0865,24.1354,68800.0
2014-01-28 12:40:00,29.57,29.6,29.54,29.59,47500.0,24.1354,24.1599,24.111,24.1518,47500.0
2014-01-28 12:50:00,29.6,29.63,29.55,29.58,48600.0,24.1599,24.1844,24.1191,24.1436,48600.0
2014-01-28 13:00:00,29.59,29.64,29.56,29.59,142200.0,24.1518,24.1926,24.1273,24.1518,142200.0
2014-01-28 13:10:00,29.59,29.66,29.59,29.64,77800.0,24.1518,24.2089,24.1518,24.1926,77800.0
2014-01-28 13:20:00,29.64,29.72,29.63,29.65,63800.0,24.1926,24.2579,24.1844,24.2007,63800.0
2014-01-28 13:30:00,29.65,29.69,29.6,29.67,78700.0,24.2007,24.2334,24.1599,24.2171,78700.0
2014-01-28 13:40:00,29.67,29.68,29.6,29.61,45100.0,24.2171,24.2252,24.1599,24.1681,45100.0
2014-01-28 13:50:00,29.61,29.68,29.61,29.67,87900.0,24.1681,24.2252,24.1681,24.2171,87900.0
2014-01-28 14:00:00,29.67,29.76,29.65,29.74,102500.0,24.2171,24.2905,24.2007,24.2742,102500.0
2014-01-28 14:10:00,29.75,29.75,29.73,29.75,117900.0,24.2824,24.2824,24.266,24.2824,117900.0
2014-01-28 14:20:00,29.75,29.91,29.75,29.88,108200.0,24.2824,24.413,24.2824,24.3885,108200.0
2014-01-28 14:30:00,29.88,29.92,29.8,29.9,85100.0,24.3885,24.4211,24.3232,24.4048,85100.0
2014-01-28 14:40:00,29.89,29.97,29.87,29.91,93500.0,24.3966,24.4619,24.3803,24.413,93500.0
2014-01-28 14:50:00,29.91,29.91,29.81,29.86,103000.0,24.413,24.413,24.3313,24.3721,103000.0
2014-01-28 15:00:00,29.86,29.92,29.84,29.92,62400.0,24.3721,24.4211,24.3558,24.4211,62400.0
2014-01-28 15:10:00,29.91,29.97,29.91,29.93,73900.0,24.413,24.4619,24.413,24.4293,73900.0
2014-01-28 15:20:00,29.93,29.99,29.92,29.96,99900.0,24.4293,24.4783,24.4211,24.4538,99900.0
2014-01-28 15:30:00,29.96,30.08,29.93,30.08,142500.0,24.4538,24.5517,24.4293,24.5517,142500.0
2014-01-28 15:40:00,30.09,30.11,30.03,30.03,144600.0,24.5599,24.5762,24.5109,24.5109,144600.0
2014-01-28 15:50:00,30.03,30.08,30.02,30.04,241000.0,24.5109,24.5517,24.5027,24.5191,241000.0
2014-01-29 09:30:00,29.93,29.97,29.61,29.86,237400.0,24.4293,24.4619,24.1681,24.3721,237400.0
2014-01-29 09:40:00,29.86,30.02,29.86,29.97,119900.0,24.3721,24.5027,24.3721,24.4619,119900.0
2014-01-29 09:50:00,29.99,30.11,29.93,30.08,101000.0,24.4783,24.5762,24.4293,24.5517,101000.0
2014-01-29 10:00:00,30.1,30.23,30.06,30.2,109700.0,24.568,24.6741,24.5354,24.6497,109700.0
2014-01-29 10:10:00,30.2,30.28,30.02,30.07,115100.0,24.6497,24.715,24.5027,24.5435,115100.0
2014-01-29 10:20:00,30.06,30.11,29.99,30.06,80700.0,24.5354,24.5762,24.4783,24.5354,80700.0
2014-01-29 10:30:00,30.06,30.11,30.02,30.1,58700.0,24.5354,24.5762,24.5027,24.568,58700.0
2014-01-29 10:40:00,30.1,30.18,30.08,30.18,69000.0,24.568,24.6333,24.5517,24.6333,69000.0
2014-01-29 10:50:00,30.19,30.21,30.16,30.2,46800.0,24.6415,24.6578,24.617,24.6497,46800.0
2014-01-29 11:00:00,30.2,30.24,30.15,30.15,44700.0,24.6497,24.6823,24.6088,24.6088,44700.0
2014-01-29 11:10:00,30.17,30.2,30.15,30.16,60800.0,24.6252,24.6497,24.6088,24.617,60800.0
2014-01-29 11:20:00,30.17,30.17,30.09,30.11,70000.0,24.6252,24.6252,24.5599,24.5762,70000.0
2014-01-29 11:30:00,30.11,30.14,30.09,30.11,50100.0,24.5762,24.6007,24.5599,24.5762,50100.0
2014-01-29 11:40:00,30.11,30.16,30.11,30.16,55100.0,24.5762,24.617,24.5762,24.617,55100.0
2014-01-29 11:50:00,30.16,30.22,30.14,30.21,55500.0,24.617,24.666,24.6007,24.6578,55500.0
2014-01-29 12:00:00,30.21,30.25,30.13,30.15,83400.0,24.6578,24.6905,24.5925,24.6088,83400.0
2014-01-29 12:10:00,30.15,30.19,30.15,30.18,37900.0,24.6088,24.6415,24.6088,24.6333,37900.0
2014-01-29 12:20:00,30.19,30.21,30.02,30.02,136900.0,24.6415,24.6578,24.5027,24.5027,136900.0
2014-01-29 12:30:00,30.01,30.02,29.88,29.93,71600.0,24.4946,24.5027,24.3885,24.4293,71600.0
2014-01-29 12:40:00,29.93,30.02,29.93,29.97,78900.0,24.4293,24.5027,24.4293,24.4619,78900.0
2014-01-29 12:50:00,29.98,30.05,29.98,30.05,44800.0,24.4701,24.5272,24.4701,24.5272,44800.0
2014-01-29 13:00:00,30.04,30.07,30.01,30.04,54900.0,24.5191,24.5435,24.4946,24.5191,54900.0
2014-01-29 13:10:00,30.04,30.13,30.01,30.11,132600.0,24.5191,24.5925,24.4946,24.5762,132600.0
2014-01-29 13:20:00,30.11,30.16,30.1,30.14,87000.0,24.5762,24.617,24.568,24.6007,87000.0
2014-01-29 13:30:00,30.14,30.15,30.09,30.11,194200.0,24.6007,24.6088,24.5599,24.5762,194200.0
2014-01-29 13:40:00,30.12,30.13,30.09,30.12,93800.0,24.5844,24.5925,24.5599,24.5844,93800.0
2014-01-29 13:50:00,30.12,30.12,29.96,30.06,90600.0,24.5844,24.5844,24.4538,24.5354,90600.0
2014-01-29 14:00:00,30.06,30.16,29.89,30.03,110800.0,24.5354,24.617,24.3966,24.5109,110800.0
2014-01-29 14:10:00,30.02,30.07,29.89,29.93,85700.0,24.5027,24.5435,24.3966,24.4293,85700.0
2014-01-29 14:20:00,29.94,30.08,29.92,30.08,62900.0,24.4374,24.5517,24.4211,24.5517,62900.0
2014-01-29 14:30:00,30.07,30.16,30.02,30.14,93300.0,24.5435,24.617,24.5027,24.6007,93300.0
2014-01-29 14:40:00,30.14,30.14,30.07,30.08,425000.0,24.6007,24.6007,24.5435,24.5517,425000.0
2014-01-29 14:50:00,30.09,30.16,30.06,30.11,128700.0,24.5599,24.617,24.5354,24.5762,128700.0
2014-01-29 15:00:00,30.11,30.19,30.07,30.19,142400.0,24.5762,24.6415,24.5435,24.6415,142400.0
2014-01-29 15:10:00,30.19,30.19,30.09,30.11,88100.0,24.6415,24.6415,24.5599,24.5762,88100.0
2014-01-29 15:20:00,30.11,30.19,30.08,30.11,69400.0,24.5762,24.6415,24.5517,24.5762,69400.0
2014-01-29 15:30:00,30.11,30.15,30.08,30.11,93900.0,24.5762,24.6088,24.5517,24.5762,93900.0
2014-01-29 15:40:00,30.11,30.16,30.08,30.11,128400.0,24.5762,24.617,24.5517,24.5762,128400.0
2014-01-29 15:50:00,30.11,30.19,30.11,30.13,247500.0,24.5762,24.6415,24.5762,24.5925,247500.0
2014-01-30 09:30:00,30.64,30.69,30.31,30.41,84800.0,25.0088,25.0496,24.7394,24.8211,84800.0
2014-01-30 09:40:00,30.42,30.43,30.15,30.17,50900.0,24.8292,24.8374,24.6088,24.6252,50900.0
2014-01-30 09:50:00,30.16,30.37,30.16,30.24,51900.0,24.617,24.7884,24.617,24.6823,51900.0
2014-01-30 10:00:00,30.22,30.37,30.21,30.31,30100.0,24.666,24.7884,24.6578,24.7394,30100.0
2014-01-30 10:10:00,30.3,30.37,30.26,30.28,23600.0,24.7313,24.7884,24.6986,24.715,23600.0
2014-01-30 10:20:00,30.28,30.4,30.28,30.31,25500.0,24.715,24.8129,24.715,24.7394,25500.0
2014-01-30 10:30:00,30.31,30.34,30.27,30.27,27900.0,24.7394,24.7639,24.7068,24.7068,27900.0
2014-01-30 10:40:00,30.27,30.3,30.26,30.26,54600.0,24.7068,24.7313,24.6986,24.6986,54600.0
2014-01-30 10:50:00,30.27,30.33,30.19,30.2,23300.0,24.7068,24.7558,24.6415,24.6497,23300.0
2014-01-30 11:00:00,30.19,30.23,30.18,30.19,33000.0,24.6415,24.6741,24.6333,24.6415,33000.0
2014-01-30 11:10:00,30.2,30.26,30.18,30.24,20600.0,24.6497,24.6986,24.6333,24.6823,20600.0
2014-01-30 11:20:00,30.23,30.29,30.23,30.26,18500.0,24.6741,24.7231,24.6741,24.6986,18500.0
2014-01-30 11:30:00,30.27,30.31,30.26,30.3,27500.0,24.7068,24.7394,24.6986,24.7313,27500.0
2014-01-30 11:40:00,30.3,30.39,30.3,30.37,46000.0,24.7313,24.8047,24.7313,24.7884,46000.0
2014-01-30 11:50:00,30.37,30.42,30.36,30.41,42400.0,24.7884,24.8292,24.7803,24.8211,42400.0
2014-01-30 12:00:00,30.42,30.43,30.41,30.42,22500.0,24.8292,24.8374,24.8211,24.8292,22500.0
2014-01-30 12:10:00,30.41,30.43,30.38,30.38,19400.0,24.8211,24.8374,24.7966,24.7966,19400.0
2014-01-30 12:20:00,30.39,30.44,30.38,30.39,16000.0,24.8047,24.8455,24.7966,24.8047,16000.0
2014-01-30 12:30:00,30.4,30.45,30.4,30.41,35100.0,24.8129,24.8537,24.8129,24.8211,35100.0
2014-01-30 12:40:00,30.42,30.45,30.38,30.38,24500.0,24.8292,24.8537,24.7966,24.7966,24500.0
2014-01-30 12:50:00,30.39,30.39,30.34,30.34,23500.0,24.8047,24.8047,24.7639,24.7639,23500.0
2014-01-30 13:00:00,30.35,30.36,30.32,30.35,18100.0,24.7721,24.7803,24.7476,24.7721,18100.0
2014-01-30 13:10:00,30.34,30.39,30.31,30.39,25500.0,24.7639,24.8047,24.7394,24.8047,25500.0
2014-01-30 13:20:00,30.39,30.39,30.32,30.34,19800.0,24.8047,24.8047,24.7476,24.7639,19800.0
2014-01-30 13:30:00,30.35,30.37,30.33,30.33,17000.0,24.7721,24.7884,24.7558,24.7558,17000.0
2014-01-30 13:40:00,30.31,30.39,30.31,30.39,25400.0,24.7394,24.8047,24.7394,24.8047,25400.0
2014-01-30 13:50:00,30.38,30.4,30.34,30.34,17000.0,24.7966,24.8129,24.7639,24.7639,17000.0
2014-01-30 14:00:00,30.34,30.38,30.31,30.33,29500.0,24.7639,24.7966,24.7394,24.7558,29500.0
2014-01-30 14:10:00,30.34,30.43,30.33,30.41,57300.0,24.7639,24.8374,24.7558,24.8211,57300.0
2014-01-30 14:20:00,30.42,30.44,30.39,30.42,32800.0,24.8292,24.8455,24.8047,24.8292,32800.0
2014-01-30 14:30:00,30.42,30.47,30.42,30.44,34500.0,24.8292,24.87,24.8292,24.8455,34500.0
2014-01-30 14:40:00,30.45,30.51,30.44,30.5,54900.0,24.8537,24.9027,24.8455,24.8945,54900.0
2014-01-30 14:50:00,30.5,30.54,30.49,30.54,79900.0,24.8945,24.9272,24.8864,24.9272,79900.0
2014-01-30 15:00:00,30.54,30.6,30.53,30.58,48200.0,24.9272,24.9761,24.919,24.9598,48200.0
2014-01-30 15:10:00,30.58,30.61,30.58,30.6,46900.0,24.9598,24.9843,24.9598,24.9761,46900.0
2014-01-30 15:20:00,30.6,30.61,30.58,30.6,57000.0,24.9761,24.9843,24.9598,24.9761,57000.0
2014-01-30 15:30:00,30.59,30.6,30.54,30.55,84200.0,24.968,24.9761,24.9272,24.9353,84200.0
2014-01-30 15:40:00,30.56,30.57,30.54,30.55,84300.0,24.9435,24.9517,24.9272,24.9353,84300.0
2014-01-30 15:50:00,30.54,30.57,30.53,30.56,192000.0,24.9272,24.9517,24.919,24.9435,192000.0
2014-01-31 09:30:00,30.21,30.49,30.2,30.33,66800.0,24.6578,24.8864,24.6497,24.7558,66800.0
2014-01-31 09:40:00,30.38,30.57,30.33,30.51,99100.0,24.7966,24.9517,24.7558,24.9027,99100.0
2014-01-31 09:50:00,30.52,30.53,30.36,30.4,45100.0,24.9108,24.919,24.7803,24.8129,45100.0
2014-01-31 10:00:00,30.4,30.58,30.38,30.57,75300.0,24.8129,24.9598,24.7966,24.9517,75300.0
2014-01-31 10:10:00,30.55,30.58,30.46,30.49,31700.0,24.9353,24.9598,24.8619,24.8864,31700.0
2014-01-31 10:20:00,30.49,30.52,30.44,30.44,28700.0,24.8864,24.9108,24.8455,24.8455,28700.0
2014-01-31 10:30:00,30.43,30.46,30.39,30.44,26300.0,24.8374,24.8619,24.8047,24.8455,26300.0
2014-01-31 10:40:00,30.43,30.53,30.42,30.53,43400.0,24.8374,24.919,24.8292,24.919,43400.0
2014-01-31 10:50:00,30.54,30.62,30.52,30.54,73100.0,24.9272,24.9925,24.9108,24.9272,73100.0
2014-01-31 11:00:00,30.55,30.62,30.53,30.61,43600.0,24.9353,24.9925,24.919,24.9843,43600.0
2014-01-31 11:10:00,30.61,30.65,30.57,30.58,57400.0,24.9843,25.017,24.9517,24.9598,57400.0
2014-01-31 11:20:00,30.58,30.66,30.57,30.66,33700.0,24.9598,25.0251,24.9517,25.0251,33700.0
2014-01-31 11:30:00,30.65,30.68,30.61,30.62,32900.0,25.017,25.0414,24.9843,24.9925,32900.0
2014-01-31 11:40:00,30.63,30.67,30.61,30.61,28000.0,25.0006,25.0333,24.9843,24.9843,28000.0
2014-01-31 11:50:00,30.61,30.66,30.6,30.66,23800.0,24.9843,25.0251,24.9761,25.0251,23800.0
2014-01-31 12:00:00,30.66,30.67,30.64,30.65,24500.0,25.0251,25.0333,25.0088,25.017,24500.0
2014-01-31 12:10:00,30.66,30.68,30.58,30.59,32700.0,25.0251,25.0414,24.9598,24.968,32700.0
2014-01-31 12:20:00,30.59,30.59,30.54,30.56,21500.0,24.968,24.968,24.9272,24.9435,21500.0
2014-01-31 12:30:00,30.55,30.56,30.47,30.48,25500.0,24.9353,24.9435,24.87,24.8782,25500.0
2014-01-31 12:40:00,30.48,30.5,30.47,30.48,22200.0,24.8782,24.8945,24.87,24.8782,22200.0
2014-01-31 12:50:00,30.48,30.53,30.46,30.51,49200.0,24.8782,24.919,24.8619,24.9027,49200.0
2014-01-31 13:00:00,30.5,30.51,30.43,30.47,58500.0,24.8945,24.9027,24.8374,24.87,58500.0
2014-01-31 13:10:00,30.48,30.52,30.42,30.43,28700.0,24.8782,24.9108,24.8292,24.8374,28700.0
2014-01-31 13:20:00,30.43,30.46,30.42,30.43,21700.0,24.8374,24.8619,24.8292,24.8374,21700.0
2014-01-31 13:30:00,30.43,30.46,30.37,30.41,30100.0,24.8374,24.8619,24.7884,24.8211,30100.0
2014-01-31 13:40:00,30.4,30.44,30.37,30.42,35800.0,24.8129,24.8455,24.7884,24.8292,35800.0
2014-01-31 13:50:00,30.42,30.48,30.42,30.46,21000.0,24.8292,24.8782,24.8292,24.8619,21000.0
2014-01-31 14:00:00,30.47,30.5,30.43,30.45,29100.0,24.87,24.8945,24.8374,24.8537,29100.0
2014-01-31 14:10:00,30.45,30.46,30.33,30.35,59500.0,24.8537,24.8619,24.7558,24.7721,59500.0
2014-01-31 14:20:00,30.35,30.37,30.32,30.36,22200.0,24.7721,24.7884,24.7476,24.7803,22200.0
2014-01-31 14:30:00,30.37,30.39,30.33,30.36,31700.0,24.7884,24.8047,24.7558,24.7803,31700.0
2014-01-31 14:40:00,30.37,30.43,30.37,30.42,21300.0,24.7884,24.8374,24.7884,24.8292,21300.0
2014-01-31 14:50:00,30.42,30.42,30.32,30.33,81600.0,24.8292,24.8292,24.7476,24.7558,81600.0
2014-01-31 15:00:00,30.33,30.38,30.3,30.3,31700.0,24.7558,24.7966,24.7313,24.7313,31700.0
2014-01-31 15:10:00,30.3,30.33,30.3,30.3,37900.0,24.7313,24.7558,24.7313,24.7313,37900.0
2014-01-31 15:20:00,30.3,30.32,30.27,30.28,41400.0,24.7313,24.7476,24.7068,24.715,41400.0
2014-01-31 15:30:00,30.28,30.34,30.28,30.3,53000.0,24.715,24.7639,24.715,24.7313,53000.0
2014-01-31 15:40:00,30.29,30.31,30.25,30.3,68800.0,24.7231,24.7394,24.6905,24.7313,68800.0
2014-01-31 15:50:00,30.3,30.31,30.21,30.24,171400.0,24.7313,24.7394,24.6578,24.6823,171400.0
2014-02-03 09:30:00,30.29,30.29,30.0,30.11,124700.0,24.7231,24.7231,24.4864,24.5762,124700.0
2014-02-03 09:40:00,30.09,30.13,29.93,29.97,85100.0,24.5599,24.5925,24.4293,24.4619,85100.0
2014-02-03 09:50:00,29.99,30.02,29.88,29.89,66800.0,24.4783,24.5027,24.3885,24.3966,66800.0
2014-02-03 10:00:00,29.89,29.89,29.68,29.74,105300.0,24.3966,24.3966,24.2252,24.2742,105300.0
2014-02-03 10:10:00,29.73,29.73,29.56,29.58,96200.0,24.266,24.266,24.1273,24.1436,96200.0
2014-02-03 10:20:00,29.58,29.73,29.55,29.7,63800.0,24.1436,24.266,24.1191,24.2416,63800.0
2014-02-03 10:30:00,29.71,29.78,29.62,29.74,64100.0,24.2497,24.3068,24.1763,24.2742,64100.0
2014-02-03 10:40:00,29.74,29.78,29.68,29.72,102600.0,24.2742,24.3068,24.2252,24.2579,102600.0
2014-02-03 10:50:00,29.72,29.77,29.71,29.76,91100.0,24.2579,24.2987,24.2497,24.2905,91100.0
2014-02-03 11:00:00,29.76,29.78,29.72,29.74,87300.0,24.2905,24.3068,24.2579,24.2742,87300.0
2014-02-03 11:10:00,29.74,29.75,29.67,29.73,86500.0,24.2742,24.2824,24.2171,24.266,86500.0
2014-02-03 11:20:00,29.73,29.75,29.65,29.66,135100.0,24.266,24.2824,24.2007,24.2089,135100.0
2014-02-03 11:30:00,29.66,29.7,29.61,29.61,72000.0,24.2089,24.2416,24.1681,24.1681,72000.0
2014-02-03 11:40:00,29.62,29.66,29.58,29.6,68200.0,24.1763,24.2089,24.1436,24.1599,68200.0
2014-02-03 11:50:00,29.61,29.63,29.57,29.59,60500.0,24.1681,24.1844,24.1354,24.1518,60500.0
2014-02-03 12:00:00,29.58,29.64,29.57,29.63,72800.0,24.1436,24.1926,24.1354,24.1844,72800.0
2014-02-03 12:10:00,29.64,29.65,29.56,29.61,89800.0,24.1926,24.2007,24.1273,24.1681,89800.0
2014-02-03 12:20:00,29.61,29.66,29.59,29.63,74300.0,24.1681,24.2089,24.1518,24.1844,74300.0
2014-02-03 12:30:00,29.63,29.72,29.61,29.65,73100.0,24.1844,24.2579,24.1681,24.2007,73100.0
2014-02-03 12:40:00,29.65,29.72,29.62,29.62,74800.0,24.2007,24.2579,24.1763,24.1763,74800.0
2014-02-03 12:50:00,29.63,29.64,29.54,29.54,55100.0,24.1844,24.1926,24.111,24.111,55100.0
2014-02-03 13:00:00,29.54,29.59,29.43,29.48,89100.0,24.111,24.1518,24.0212,24.062,89100.0
2014-02-03 13:10:00,29.49,29.55,29.46,29.5,77000.0,24.0701,24.1191,24.0457,24.0783,77000.0
2014-02-03 13:20:00,29.5,29.52,29.31,29.34,87200.0,24.0783,24.0946,23.9232,23.9477,87200.0
2014-02-03 13:30:00,29.34,29.43,29.33,29.36,61700.0,23.9477,24.0212,23.9396,23.964,61700.0
2014-02-03 13:40:00,29.35,29.43,29.29,29.31,138800.0,23.9559,24.0212,23.9069,23.9232,138800.0
2014-02-03 13:50:00,29.31,29.39,29.3,29.31,55600.0,23.9232,23.9885,23.9151,23.9232,55600.0
2014-02-03 14:00:00,29.31,29.41,29.29,29.35,68200.0,23.9232,24.0048,23.9069,23.9559,68200.0
2014-02-03 14:10:00,29.35,29.42,29.35,29.42,54200.0,23.9559,24.013,23.9559,24.013,54200.0
2014-02-03 14:20:00,29.42,29.49,29.38,29.49,120800.0,24.013,24.0701,23.9804,24.0701,120800.0
2014-02-03 14:30:00,29.48,29.55,29.41,29.5,128700.0,24.062,24.1191,24.0048,24.0783,128700.0
2014-02-03 14:40:00,29.5,29.58,29.5,29.56,68900.0,24.0783,24.1436,24.0783,24.1273,68900.0
2014-02-03 14:50:00,29.55,29.57,29.49,29.51,79700.0,24.1191,24.1354,24.0701,24.0865,79700.0
2014-02-03 15:00:00,29.51,29.6,29.51,29.57,52200.0,24.0865,24.1599,24.0865,24.1354,52200.0
2014-02-03 15:10:00,29.56,29.57,29.5,29.51,122700.0,24.1273,24.1354,24.0783,24.0865,122700.0
2014-02-03 15:20:00,29.5,29.55,29.5,29.55,144600.0,24.0783,24.1191,24.0783,24.1191,144600.0
2014-02-03 15:30:00,29.55,29.55,29.49,29.52,117600.0,24.1191,24.1191,24.0701,24.0946,117600.0
2014-02-03 15:40:00,29.52,29.53,29.44,29.46,231500.0,24.0946,24.1028,24.0293,24.0457,231500.0
2014-02-03 15:50:00,29.46,29.63,29.46,29.57,629600.0,24.0457,24.1844,24.0457,24.1354,629600.0
2014-02-04 09:30:00,29.76,29.81,29.55,29.55,49700.0,24.2905,24.3313,24.1191,24.1191,49700.0
2014-02-04 09:40:00,29.59,29.62,29.4,29.58,72300.0,24.1518,24.1763,23.9967,24.1436,72300.0
2014-02-04 09:50:00,29.58,29.64,29.5,29.61,26900.0,24.1436,24.1926,24.0783,24.1681,26900.0
2014-02-04 10:00:00,29.61,29.65,29.5,29.52,51000.0,24.1681,24.2007,24.0783,24.0946,51000.0
2014-02-04 10:10:00,29.53,29.56,29.47,29.5,39000.0,24.1028,24.1273,24.0538,24.0783,39000.0
2014-02-04 10:20:00,29.49,29.49,29.34,29.38,31800.0,24.0701,24.0701,23.9477,23.9804,31800.0
2014-02-04 10:30:00,29.39,29.47,29.39,29.44,28400.0,23.9885,24.0538,23.9885,24.0293,28400.0
2014-02-04 10:40:00,29.46,29.5,29.38,29.4,61000.0,24.0457,24.0783,23.9804,23.9967,61000.0
2014-02-04 10:50:00,29.4,29.42,29.34,29.42,51500.0,23.9967,24.013,23.9477,24.013,51500.0
2014-02-04 11:00:00,29.43,29.57,29.38,29.56,75700.0,24.0212,24.1354,23.9804,24.1273,75700.0
2014-02-04 11:10:00,29.56,29.61,29.54,29.61,39800.0,24.1273,24.1681,24.111,24.1681,39800.0
2014-02-04 11:20:00,29.6,29.67,29.58,29.65,45900.0,24.1599,24.2171,24.1436,24.2007,45900.0
2014-02-04 11:30:00,29.64,29.75,29.64,29.74,33500.0,24.1926,24.2824,24.1926,24.2742,33500.0
2014-02-04 11:40:00,29.75,29.78,29.7,29.78,64400.0,24.2824,24.3068,24.2416,24.3068,64400.0
2014-02-04 11:50:00,29.77,29.78,29.76,29.78,33200.0,24.2987,24.3068,24.2905,24.3068,33200.0
2014-02-04 12:00:00,29.79,29.81,29.75,29.77,53400.0,24.315,24.3313,24.2824,24.2987,53400.0
2014-02-04 12:10:00,29.76,29.8,29.76,29.78,42400.0,24.2905,24.3232,24.2905,24.3068,42400.0
2014-02-04 12:20:00,29.78,29.79,29.73,29.74,26700.0,24.3068,24.315,24.266,24.2742,26700.0
2014-02-04 12:30:00,29.74,29.74,29.7,29.71,51100.0,24.2742,24.2742,24.2416,24.2497,51100.0
2014-02-04 12:40:00,29.71,29.76,29.7,29.76,29100.0,24.2497,24.2905,24.2416,24.2905,29100.0
2014-02-04 12:50:00,29.77,29.78,29.72,29.78,29400.0,24.2987,24.3068,24.2579,24.3068,29400.0
2014-02-04 13:00:00,29.77,29.78,29.72,29.75,34700.0,24.2987,24.3068,24.2579,24.2824,34700.0
2014-02-04 13:10:00,29.75,29.75,29.69,29.7,57100.0,24.2824,24.2824,24.2334,24.2416,57100.0
2014-02-04 13:20:00,29.7,29.7,29.64,29.68,45600.0,24.2416,24.2416,24.1926,24.2252,45600.0
2014-02-04 13:30:00,29.68,29.71,29.67,29.7,52100.0,24.2252,24.2497,24.2171,24.2416,52100.0
2014-02-04 13:40:00,29.7,29.73,29.69,29.7,32500.0,24.2416,24.266,24.2334,24.2416,32500.0
2014-02-04 13:50:00,29.7,29.74,29.66,29.68,52100.0,24.2416,24.2742,24.2089,24.2252,52100.0
2014-02-04 14:00:00,29.68,29.7,29.65,29.69,36600.0,24.2252,24.2416,24.2007,24.2334,36600.0
2014-02-04 14:10:00,29.69,29.7,29.66,29.67,50500.0,24.2334,24.2416,24.2089,24.2171,50500.0
2014-02-04 14:20:00,29.68,29.71,29.64,29.65,121000.0,24.2252,24.2497,24.1926,24.2007,121000.0
2014-02-04 14:30:00,29.66,29.71,29.65,29.68,38500.0,24.2089,24.2497,24.2007,24.2252,38500.0
2014-02-04 14:40:00,29.69,29.74,29.69,29.71,44400.0,24.2334,24.2742,24.2334,24.2497,44400.0
2014-02-04 14:50:00,29.72,29.81,29.71,29.81,81100.0,24.2579,24.3313,24.2497,24.3313,81100.0
2014-02-04 15:00:00,29.8,29.84,29.78,29.8,58600.0,24.3232,24.3558,24.3068,24.3232,58600.0
2014-02-04 15:10:00,29.79,29.81,29.79,29.8,25000.0,24.315,24.3313,24.315,24.3232,25000.0
2014-02-04 15:20:00,29.79,29.8,29.64,29.67,62800.0,24.315,24.3232,24.1926,24.2171,62800.0
2014-02-04 15:30:00,29.66,29.76,29.65,29.75,63300.0,24.2089,24.2905,24.2007,24.2824,63300.0
2014-02-04 15:40:00,29.75,29.75,29.69,29.69,100400.0,24.2824,24.2824,24.2334,24.2334,100400.0
2014-02-04 15:50:00,29.7,29.73,29.68,29.7,138600.0,24.2416,24.266,24.2252,24.2416,138600.0
2014-02-05 09:30:00,29.53,29.57,29.35,29.48,55000.0,24.1028,24.1354,23.9559,24.062,55000.0
2014-02-05 09:40:00,29.49,29.54,29.44,29.5,37600.0,24.0701,24.111,24.0293,24.0783,37600.0
2014-02-05 09:50:00,29.5,29.52,29.41,29.41,21500.0,24.0783,24.0946,24.0048,24.0048,21500.0
2014-02-05 10:00:00,29.42,29.53,29.4,29.42,65900.0,24.013,24.1028,23.9967,24.013,65900.0
2014-02-05 10:10:00,29.42,29.46,29.39,29.4,108600.0,24.013,24.0457,23.9885,23.9967,108600.0
2014-02-05 10:20:00,29.4,29.43,29.26,29.31,96000.0,23.9967,24.0212,23.8824,23.9232,96000.0
2014-02-05 10:30:00,29.3,29.35,29.25,29.34,79300.0,23.9151,23.9559,23.8743,23.9477,79300.0
2014-02-05 10:40:00,29.34,29.41,29.34,29.41,74200.0,23.9477,24.0048,23.9477,24.0048,74200.0
2014-02-05 10:50:00,29.4,29.52,29.39,29.51,72900.0,23.9967,24.0946,23.9885,24.0865,72900.0
2014-02-05 11:00:00,29.51,29.51,29.45,29.46,52600.0,24.0865,24.0865,24.0375,24.0457,52600.0
2014-02-05 11:10:00,29.45,29.49,29.43,29.44,23200.0,24.0375,24.0701,24.0212,24.0293,23200.0
2014-02-05 11:20:00,29.44,29.51,29.43,29.49,40200.0,24.0293,24.0865,24.0212,24.0701,40200.0
2014-02-05 11:30:00,29.5,29.57,29.47,29.54,48100.0,24.0783,24.1354,24.0538,24.111,48100.0
2014-02-05 11:40:00,29.54,29.66,29.54,29.6,33300.0,24.111,24.2089,24.111,24.1599,33300.0
2014-02-05 11:50:00,29.59,29.66,29.59,29.66,29900.0,24.1518,24.2089,24.1518,24.2089,29900.0
2014-02-05 12:00:00,29.65,29.74,29.64,29.72,26700.0,24.2007,24.2742,24.1926,24.2579,26700.0
2014-02-05 12:10:00,29.72,29.72,29.63,29.67,21900.0,24.2579,24.2579,24.1844,24.2171,21900.0
2014-02-05 12:20:00,29.68,29.77,29.68,29.7,28600.0,24.2252,24.2987,24.2252,24.2416,28600.0
2014-02-05 12:30:00,29.69,29.77,29.69,29.75,26100.0,24.2334,24.2987,24.2334,24.2824,26100.0
2014-02-05 12:40:00,29.74,29.8,29.74,29.8,29300.0,24.2742,24.3232,24.2742,24.3232,29300.0
2014-02-05 12:50:00,29.8,29.88,29.79,29.88,43100.0,24.3232,24.3885,24.315,24.3885,43100.0
2014-02-05 13:00:00,29.88,30.13,29.88,30.13,129400.0,24.3885,24.5925,24.3885,24.5925,129400.0
2014-02-05 13:10:00,30.12,30.14,30.01,30.04,132700.0,24.5844,24.6007,24.4946,24.5191,132700.0
2014-02-05 13:20:00,30.05,30.07,29.96,30.01,87900.0,24.5272,24.5435,24.4538,24.4946,87900.0
2014-02-05 13:30:00,30.0,30.02,29.98,30.0,17500.0,24.4864,24.5027,24.4701,24.4864,17500.0
2014-02-05 13:40:00,30.0,30.05,30.0,30.04,66800.0,24.4864,24.5272,24.4864,24.5191,66800.0
2014-02-05 13:50:00,30.04,30.05,30.01,30.04,31300.0,24.5191,24.5272,24.4946,24.5191,31300.0
2014-02-05 14:00:00,30.03,30.04,29.95,29.96,43700.0,24.5109,24.5191,24.4456,24.4538,43700.0
2014-02-05 14:10:00,29.96,29.98,29.86,29.88,78500.0,24.4538,24.4701,24.3721,24.3885,78500.0
2014-02-05 14:20:00,29.88,29.9,29.86,29.9,34300.0,24.3885,24.4048,24.3721,24.4048,34300.0
2014-02-05 14:30:00,29.9,29.95,29.86,29.91,52400.0,24.4048,24.4456,24.3721,24.413,52400.0
2014-02-05 14:40:00,29.91,29.93,29.87,29.88,35200.0,24.413,24.4293,24.3803,24.3885,35200.0
2014-02-05 14:50:00,29.89,29.9,29.78,29.81,37500.0,24.3966,24.4048,24.3068,24.3313,37500.0
2014-02-05 15:00:00,29.82,29.86,29.8,29.85,39400.0,24.3395,24.3721,24.3232,24.364,39400.0
2014-02-05 15:10:00,29.86,29.9,29.84,29.87,44900.0,24.3721,24.4048,24.3558,24.3803,44900.0
2014-02-05 15:20:00,29.87,29.94,29.86,29.94,38500.0,24.3803,24.4374,24.3721,24.4374,38500.0
2014-02-05 15:30:00,29.94,29.94,29.89,29.92,53200.0,24.4374,24.4374,24.3966,24.4211,53200.0
2014-02-05 15:40:00,29.92,29.93,29.89,29.91,65500.0,24.4211,24.4293,24.3966,24.413,65500.0
2014-02-05 15:50:00,29.91,29.94,29.84,29.85,112200.0,24.413,24.4374,24.3558,24.364,112200.0
2014-02-06 09:30:00,30.11,30.27,30.0,30.21,85500.0,24.5762,24.7068,24.4864,24.6578,85500.0
2014-02-06 09:40:00,30.21,30.3,30.16,30.29,53500.0,24.6578,24.7313,24.617,24.7231,53500.0
2014-02-06 09:50:00,30.28,30.33,30.22,30.26,51600.0,24.715,24.7558,24.666,24.6986,51600.0
2014-02-06 10:00:00,30.27,30.35,30.22,30.33,46800.0,24.7068,24.7721,24.666,24.7558,46800.0
2014-02-06 10:10:00,30.32,30.39,30.27,30.38,40800.0,24.7476,24.8047,24.7068,24.7966,40800.0
2014-02-06 10:20:00,30.38,30.47,30.34,30.46,70600.0,24.7966,24.87,24.7639,24.8619,70600.0
2014-02-06 10:30:00,30.46,30.6,30.45,30.6,91000.0,24.8619,24.9761,24.8537,24.9761,91000.0
2014-02-06 10:40:00,30.6,30.73,30.6,30.68,114900.0,24.9761,25.0823,24.9761,25.0414,114900.0
2014-02-06 10:50:00,30.68,30.7,30.61,30.68,66100.0,25.0414,25.0578,24.9843,25.0414,66100.0
2014-02-06 11:00:00,30.67,30.68,30.62,30.68,31800.0,25.0333,25.0414,24.9925,25.0414,31800.0
2014-02-06 11:10:00,30.68,30.68,30.53,30.53,67400.0,25.0414,25.0414,24.919,24.919,67400.0
2014-02-06 11:20:00,30.54,30.56,30.51,30.51,36800.0,24.9272,24.9435,24.9027,24.9027,36800.0
2014-02-06 11:30:00,30.5,30.53,30.47,30.49,40800.0,24.8945,24.919,24.87,24.8864,40800.0
2014-02-06 11:40:00,30.49,30.53,30.49,30.53,33600.0,24.8864,24.919,24.8864,24.919,33600.0
2014-02-06 11:50:00,30.53,30.59,30.52,30.53,30100.0,24.919,24.968,24.9108,24.919,30100.0
2014-02-06 12:00:00,30.53,30.56,30.52,30.55,19000.0,24.919,24.9435,24.9108,24.9353,19000.0
2014-02-06 12:10:00,30.55,30.57,30.53,30.54,19500.0,24.9353,24.9517,24.919,24.9272,19500.0
2014-02-06 12:20:00,30.53,30.55,30.51,30.53,29900.0,24.919,24.9353,24.9027,24.919,29900.0
2014-02-06 12:30:00,30.53,30.53,30.5,30.5,28200.0,24.919,24.919,24.8945,24.8945,28200.0
2014-02-06 12:40:00,30.51,30.58,30.5,30.56,23700.0,24.9027,24.9598,24.8945,24.9435,23700.0
2014-02-06 12:50:00,30.55,30.64,30.55,30.63,26600.0,24.9353,25.0088,24.9353,25.0006,26600.0
2014-02-06 13:00:00,30.62,30.64,30.54,30.54,29800.0,24.9925,25.0088,24.9272,24.9272,29800.0
2014-02-06 13:10:00,30.54,30.55,30.48,30.48,54500.0,24.9272,24.9353,24.8782,24.8782,54500.0
2014-02-06 13:20:00,30.47,30.48,30.43,30.44,35700.0,24.87,24.8782,24.8374,24.8455,35700.0
2014-02-06 13:30:00,30.45,30.48,30.43,30.43,31000.0,24.8537,24.8782,24.8374,24.8374,31000.0
2014-02-06 13:40:00,30.44,30.49,30.43,30.47,28200.0,24.8455,24.8864,24.8374,24.87,28200.0
2014-02-06 13:50:00,30.47,30.47,30.42,30.43,18000.0,24.87,24.87,24.8292,24.8374,18000.0
2014-02-06 14:00:00,30.42,30.46,30.4,30.43,44100.0,24.8292,24.8619,24.8129,24.8374,44100.0
2014-02-06 14:10:00,30.43,30.51,30.43,30.51,60000.0,24.8374,24.9027,24.8374,24.9027,60000.0
2014-02-06 14:20:00,30.51,30.52,30.47,30.49,55600.0,24.9027,24.9108,24.87,24.8864,55600.0
2014-02-06 14:30:00,30.49,30.5,30.46,30.48,24900.0,24.8864,24.8945,24.8619,24.8782,24900.0
2014-02-06 14:40:00,30.47,30.48,30.43,30.44,35300.0,24.87,24.8782,24.8374,24.8455,35300.0
2014-02-06 14:50:00,30.44,30.44,30.4,30.41,54800.0,24.8455,24.8455,24.8129,24.8211,54800.0
2014-02-06 15:00:00,30.4,30.45,30.37,30.45,96100.0,24.8129,24.8537,24.7884,24.8537,96100.0
2014-02-06 15:10:00,30.45,30.45,30.42,30.43,76800.0,24.8537,24.8537,24.8292,24.8374,76800.0
2014-02-06 15:20:00,30.42,30.44,30.36,30.38,122000.0,24.8292,24.8455,24.7803,24.7966,122000.0
2014-02-06 15:30:00,30.38,30.39,30.29,30.29,137100.0,24.7966,24.8047,24.7231,24.7231,137100.0
2014-02-06 15:40:00,30.29,30.3,30.2,30.21,155200.0,24.7231,24.7313,24.6497,24.6578,155200.0
2014-02-06 15:50:00,30.21,30.26,30.21,30.26,176500.0,24.6578,24.6986,24.6578,24.6986,176500.0
2014-02-07 09:30:00,30.41,30.69,30.35,30.57,130100.0,24.8211,25.0496,24.7721,24.9517,130100.0
2014-02-07 09:40:00,30.57,30.65,30.56,30.59,68600.0,24.9517,25.017,24.9435,24.968,68600.0
2014-02-07 09:50:00,30.59,30.64,30.48,30.48,79500.0,24.968,25.0088,24.8782,24.8782,79500.0
2014-02-07 10:00:00,30.49,30.56,30.46,30.55,60400.0,24.8864,24.9435,24.8619,24.9353,60400.0
2014-02-07 10:10:00,30.55,30.55,30.38,30.43,74300.0,24.9353,24.9353,24.7966,24.8374,74300.0
2014-02-07 10:20:00,30.44,30.49,30.38,30.38,28400.0,24.8455,24.8864,24.7966,24.7966,28400.0
2014-02-07 10:30:00,30.37,30.42,30.35,30.4,17700.0,24.7884,24.8292,24.7721,24.8129,17700.0
2014-02-07 10:40:00,30.39,30.43,30.35,30.41,15800.0,24.8047,24.8374,24.7721,24.8211,15800.0
2014-02-07 10:50:00,30.4,30.48,30.35,30.48,28500.0,24.8129,24.8782,24.7721,24.8782,28500.0
2014-02-07 11:00:00,30.47,30.5,30.43,30.43,14800.0,24.87,24.8945,24.8374,24.8374,14800.0
2014-02-07 11:10:00,30.43,30.48,30.4,30.44,18500.0,24.8374,24.8782,24.8129,24.8455,18500.0
2014-02-07 11:20:00,30.43,30.44,30.39,30.4,18400.0,24.8374,24.8455,24.8047,24.8129,18400.0
2014-02-07 11:30:00,30.4,30.48,30.4,30.43,26500.0,24.8129,24.8782,24.8129,24.8374,26500.0
2014-02-07 11:40:00,30.44,30.49,30.42,30.48,22500.0,24.8455,24.8864,24.8292,24.8782,22500.0
2014-02-07 11:50:00,30.49,30.5,30.42,30.48,17400.0,24.8864,24.8945,24.8292,24.8782,17400.0
2014-02-07 12:00:00,30.48,30.49,30.41,30.41,15300.0,24.8782,24.8864,24.8211,24.8211,15300.0
2014-02-07 12:10:00,30.4,30.49,30.4,30.49,16000.0,24.8129,24.8864,24.8129,24.8864,16000.0
2014-02-07 12:20:00,30.5,30.5,30.46,30.49,14200.0,24.8945,24.8945,24.8619,24.8864,14200.0
2014-02-07 12:30:00,30.49,30.5,30.4,30.4,30800.0,24.8864,24.8945,24.8129,24.8129,30800.0
2014-02-07 12:40:00,30.41,30.42,30.36,30.36,22300.0,24.8211,24.8292,24.7803,24.7803,22300.0
2014-02-07 12:50:00,30.35,30.41,30.35,30.38,23500.0,24.7721,24.8211,24.7721,24.7966,23500.0
2014-02-07 13:00:00,30.38,30.39,30.36,30.36,35300.0,24.7966,24.8047,24.7803,24.7803,35300.0
2014-02-07 13:10:00,30.36,30.42,30.36,30.37,21200.0,24.7803,24.8292,24.7803,24.7884,21200.0
2014-02-07 13:20:00,30.37,30.39,30.37,30.37,24100.0,24.7884,24.8047,24.7884,24.7884,24100.0
2014-02-07 13:30:00,30.38,30.44,30.38,30.43,10200.0,24.7966,24.8455,24.7966,24.8374,10200.0
2014-02-07 13:40:00,30.43,30.5,30.43,30.5,21100.0,24.8374,24.8945,24.8374,24.8945,21100.0
2014-02-07 13:50:00,30.49,30.49,30.45,30.47,12300.0,24.8864,24.8864,24.8537,24.87,12300.0
2014-02-07 14:00:00,30.48,30.49,30.45,30.46,16200.0,24.8782,24.8864,24.8537,24.8619,16200.0
2014-02-07 14:10:00,30.46,30.5,30.45,30.45,25300.0,24.8619,24.8945,24.8537,24.8537,25300.0
2014-02-07 14:20:00,30.45,30.47,30.41,30.41,32300.0,24.8537,24.87,24.8211,24.8211,32300.0
2014-02-07 14:30:00,30.42,30.43,30.39,30.4,24900.0,24.8292,24.8374,24.8047,24.8129,24900.0
2014-02-07 14:40:00,30.39,30.4,30.37,30.39,12800.0,24.8047,24.8129,24.7884,24.8047,12800.0
2014-02-07 14:50:00,30.4,30.4,30.39,30.4,20600.0,24.8129,24.8129,24.8047,24.8129,20600.0
2014-02-07 15:00:00,30.39,30.43,30.39,30.43,39000.0,24.8047,24.8374,24.8047,24.8374,39000.0
2014-02-07 15:10:00,30.42,30.44,30.42,30.44,27400.0,24.8292,24.8455,24.8292,24.8455,27400.0
2014-02-07 15:20:00,30.44,30.44,30.38,30.38,35200.0,24.8455,24.8455,24.7966,24.7966,35200.0
2014-02-07 15:30:00,30.39,30.43,30.39,30.42,35100.0,24.8047,24.8374,24.8047,24.8292,35100.0
2014-02-07 15:40:00,30.42,30.48,30.42,30.48,82800.0,24.8292,24.8782,24.8292,24.8782,82800.0
2014-02-07 15:50:00,30.48,30.49,30.45,30.47,164500.0,24.8782,24.8864,24.8537,24.87,164500.0
2014-02-10 09:30:00,30.57,30.65,30.5,30.58,61600.0,24.9517,25.017,24.8945,24.9598,61600.0
2014-02-10 09:40:00,30.55,30.7,30.52,30.61,78600.0,24.9353,25.0578,24.9108,24.9843,78600.0
2014-02-10 09:50:00,30.62,30.82,30.62,30.79,75400.0,24.9925,25.1557,24.9925,25.1312,75400.0
2014-02-10 10:00:00,30.8,30.84,30.73,30.74,63000.0,25.1394,25.172,25.0823,25.0904,63000.0
2014-02-10 10:10:00,30.74,30.83,30.73,30.81,36000.0,25.0904,25.1639,25.0823,25.1475,36000.0
2014-02-10 10:20:00,30.82,30.88,30.82,30.87,84300.0,25.1557,25.2047,25.1557,25.1965,84300.0
2014-02-10 10:30:00,30.87,31.03,30.86,31.02,250800.0,25.1965,25.3271,25.1884,25.319,250800.0
2014-02-10 10:40:00,31.02,31.06,30.83,30.85,79200.0,25.319,25.3516,25.1639,25.1802,79200.0
2014-02-10 10:50:00,30.84,30.87,30.8,30.87,52500.0,25.172,25.1965,25.1394,25.1965,52500.0
2014-02-10 11:00:00,30.86,30.94,30.86,30.91,47300.0,25.1884,25.2537,25.1884,25.2292,47300.0
2014-02-10 11:10:00,30.92,30.92,30.86,30.91,31800.0,25.2373,25.2373,25.1884,25.2292,31800.0
2014-02-10 11:20:00,30.91,31.0,30.89,30.98,33900.0,25.2292,25.3026,25.2128,25.2863,33900.0
2014-02-10 11:30:00,30.98,30.98,30.89,30.91,24500.0,25.2863,25.2863,25.2128,25.2292,24500.0
2014-02-10 11:40:00,30.91,31.0,30.91,30.96,36100.0,25.2292,25.3026,25.2292,25.27,36100.0
2014-02-10 11:50:00,30.95,30.98,30.93,30.94,23500.0,25.2618,25.2863,25.2455,25.2537,23500.0
2014-02-10 12:00:00,30.95,30.95,30.87,30.91,33100.0,25.2618,25.2618,25.1965,25.2292,33100.0
2014-02-10 12:10:00,30.91,30.91,30.89,30.91,13100.0,25.2292,25.2292,25.2128,25.2292,13100.0
2014-02-10 12:20:00,30.91,30.95,30.9,30.9,23200.0,25.2292,25.2618,25.221,25.221,23200.0
2014-02-10 12:30:00,30.91,30.98,30.91,30.91,34100.0,25.2292,25.2863,25.2292,25.2292,34100.0
2014-02-10 12:40:00,30.91,30.94,30.86,30.86,22600.0,25.2292,25.2537,25.1884,25.1884,22600.0
2014-02-10 12:50:00,30.87,30.89,30.87,30.88,35300.0,25.1965,25.2128,25.1965,25.2047,35300.0
2014-02-10 13:00:00,30.88,30.89,30.78,30.78,33400.0,25.2047,25.2128,25.1231,25.1231,33400.0
2014-02-10 13:10:00,30.78,30.83,30.78,30.81,20100.0,25.1231,25.1639,25.1231,25.1475,20100.0
2014-02-10 13:20:00,30.81,30.88,30.8,30.88,28100.0,25.1475,25.2047,25.1394,25.2047,28100.0
2014-02-10 13:30:00,30.87,30.88,30.8,30.82,18800.0,25.1965,25.2047,25.1394,25.1557,18800.0
2014-02-10 13:40:00,30.82,30.83,30.76,30.76,25400.0,25.1557,25.1639,25.1067,25.1067,25400.0
2014-02-10 13:50:00,30.77,30.77,30.73,30.76,34800.0,25.1149,25.1149,25.0823,25.1067,34800.0
2014-02-10 14:00:00,30.76,30.8,30.75,30.79,22000.0,25.1067,25.1394,25.0986,25.1312,22000.0
2014-02-10 14:10:00,30.8,30.82,30.79,30.81,14600.0,25.1394,25.1557,25.1312,25.1475,14600.0
2014-02-10 14:20:00,30.81,30.84,30.79,30.81,21400.0,25.1475,25.172,25.1312,25.1475,21400.0
2014-02-10 14:30:00,30.81,30.84,30.81,30.84,14200.0,25.1475,25.172,25.1475,25.172,14200.0
2014-02-10 14:40:00,30.85,30.85,30.81,30.82,26100.0,25.1802,25.1802,25.1475,25.1557,26100.0
2014-02-10 14:50:00,30.81,30.82,30.76,30.76,19800.0,25.1475,25.1557,25.1067,25.1067,19800.0
2014-02-10 15:00:00,30.76,30.78,30.76,30.78,18400.0,25.1067,25.1231,25.1067,25.1231,18400.0
2014-02-10 15:10:00,30.78,30.79,30.76,30.78,25700.0,25.1231,25.1312,25.1067,25.1231,25700.0
2014-02-10 15:20:00,30.78,30.78,30.76,30.76,40700.0,25.1231,25.1231,25.1067,25.1067,40700.0
2014-02-10 15:30:00,30.77,30.78,30.75,30.77,71000.0,25.1149,25.1231,25.0986,25.1149,71000.0
2014-02-10 15:40:00,30.77,30.78,30.75,30.76,61800.0,25.1149,25.1231,25.0986,25.1067,61800.0
2014-02-10 15:50:00,30.76,30.76,30.68,30.7,238200.0,25.1067,25.1067,25.0414,25.0578,238200.0
2014-02-11 09:30:00,30.81,30.99,30.66,30.79,114100.0,25.1475,25.2945,25.0251,25.1312,114100.0
2014-02-11 09:40:00,30.8,30.88,30.72,30.82,65100.0,25.1394,25.2047,25.0741,25.1557,65100.0
2014-02-11 09:50:00,30.81,30.88,30.76,30.88,41500.0,25.1475,25.2047,25.1067,25.2047,41500.0
2014-02-11 10:00:00,30.88,30.92,30.83,30.9,58000.0,25.2047,25.2373,25.1639,25.221,58000.0
2014-02-11 10:10:00,30.89,30.99,30.87,30.99,108900.0,25.2128,25.2945,25.1965,25.2945,108900.0
2014-02-11 10:20:00,30.98,31.08,30.95,31.04,98000.0,25.2863,25.3679,25.2618,25.3353,98000.0
2014-02-11 10:30:00,31.05,31.08,31.02,31.04,40600.0,25.3434,25.3679,25.319,25.3353,40600.0
2014-02-11 10:40:00,31.04,31.04,30.97,30.99,46900.0,25.3353,25.3353,25.2781,25.2945,46900.0
2014-02-11 10:50:00,30.99,31.0,30.96,30.98,77000.0,25.2945,25.3026,25.27,25.2863,77000.0
2014-02-11 11:00:00,30.97,31.09,30.96,31.08,83800.0,25.2781,25.3761,25.27,25.3679,83800.0
2014-02-11 11:10:00,31.08,31.14,31.06,31.14,38400.0,25.3679,25.4169,25.3516,25.4169,38400.0
2014-02-11 11:20:00,31.13,31.22,31.13,31.19,86300.0,25.4087,25.4822,25.4087,25.4577,86300.0
2014-02-11 11:30:00,31.19,31.29,31.19,31.28,87400.0,25.4577,25.5393,25.4577,25.5312,87400.0
2014-02-11 11:40:00,31.29,31.39,31.29,31.34,85000.0,25.5393,25.621,25.5393,25.5801,85000.0
2014-02-11 11:50:00,31.35,31.44,31.35,31.43,67200.0,25.5883,25.6618,25.5883,25.6536,67200.0
2014-02-11 12:00:00,31.44,31.5,31.43,31.47,68700.0,25.6618,25.7107,25.6536,25.6862,68700.0
2014-02-11 12:10:00,31.46,31.46,31.36,31.39,50800.0,25.6781,25.6781,25.5965,25.621,50800.0
2014-02-11 12:20:00,31.38,31.47,31.37,31.47,36300.0,25.6128,25.6862,25.6046,25.6862,36300.0
2014-02-11 12:30:00,31.46,31.49,31.45,31.48,46500.0,25.6781,25.7026,25.6699,25.6944,46500.0
2014-02-11 12:40:00,31.48,31.48,31.36,31.43,70500.0,25.6944,25.6944,25.5965,25.6536,70500.0
2014-02-11 12:50:00,31.43,31.45,31.41,31.45,32300.0,25.6536,25.6699,25.6373,25.6699,32300.0
2014-02-11 13:00:00,31.45,31.5,31.45,31.46,48800.0,25.6699,25.7107,25.6699,25.6781,48800.0
2014-02-11 13:10:00,31.46,31.5,31.46,31.48,49400.0,25.6781,25.7107,25.6781,25.6944,49400.0
2014-02-11 13:20:00,31.48,31.48,31.37,31.45,82200.0,25.6944,25.6944,25.6046,25.6699,82200.0
2014-02-11 13:30:00,31.45,31.48,31.44,31.47,28400.0,25.6699,25.6944,25.6618,25.6862,28400.0
2014-02-11 13:40:00,31.47,31.58,31.46,31.57,106400.0,25.6862,25.776,25.6781,25.7679,106400.0
2014-02-11 13:50:00,31.58,31.59,31.52,31.55,74300.0,25.776,25.7842,25.7271,25.7515,74300.0
2014-02-11 14:00:00,31.55,31.55,31.28,31.34,286100.0,25.7515,25.7515,25.5312,25.5801,286100.0
2014-02-11 14:10:00,31.34,31.34,31.23,31.27,72600.0,25.5801,25.5801,25.4904,25.523,72600.0
2014-02-11 14:20:00,31.27,31.33,31.2,31.22,73100.0,25.523,25.572,25.4659,25.4822,73100.0
2014-02-11 14:30:00,31.21,31.25,31.21,31.25,43600.0,25.474,25.5067,25.474,25.5067,43600.0
2014-02-11 14:40:00,31.25,31.25,31.23,31.25,34200.0,25.5067,25.5067,25.4904,25.5067,34200.0
2014-02-11 14:50:00,31.25,31.25,31.2,31.2,53100.0,25.5067,25.5067,25.4659,25.4659,53100.0
2014-02-11 15:00:00,31.2,31.22,31.2,31.21,53200.0,25.4659,25.4822,25.4659,25.474,53200.0
2014-02-11 15:10:00,31.21,31.21,31.18,31.19,55400.0,25.474,25.474,25.4495,25.4577,55400.0
2014-02-11 15:20:00,31.19,31.19,31.14,31.14,54500.0,25.4577,25.4577,25.4169,25.4169,54500.0
2014-02-11 15:30:00,31.14,31.17,31.1,31.1,110100.0,25.4169,25.4414,25.3842,25.3842,110100.0
2014-02-11 15:40:00,31.1,31.1,31.07,31.09,127300.0,25.3842,25.3842,25.3598,25.3761,127300.0
2014-02-11 15:50:00,31.08,31.1,31.05,31.09,283300.0,25.3679,25.3842,25.3434,25.3761,283300.0
2014-02-12 09:30:00,31.31,31.5,31.3,31.45,111700.0,25.5557,25.7107,25.5475,25.6699,111700.0
2014-02-12 09:40:00,31.46,31.59,31.42,31.56,132700.0,25.6781,25.7842,25.6454,25.7597,132700.0
2014-02-12 09:50:00,31.57,31.64,31.54,31.64,77500.0,25.7679,25.825,25.7434,25.825,77500.0
2014-02-12 10:00:00,31.64,31.65,31.53,31.59,141800.0,25.825,25.8332,25.7352,25.7842,141800.0
2014-02-12 10:10:00,31.59,31.6,31.54,31.56,92100.0,25.7842,25.7924,25.7434,25.7597,92100.0
2014-02-12 10:20:00,31.56,31.65,31.54,31.65,103400.0,25.7597,25.8332,25.7434,25.8332,103400.0
2014-02-12 10:30:00,31.65,31.74,31.65,31.74,123400.0,25.8332,25.9066,25.8332,25.9066,123400.0
2014-02-12 10:40:00,31.74,31.75,31.68,31.7,88500.0,25.9066,25.9148,25.8577,25.874,88500.0
2014-02-12 10:50:00,31.7,31.71,31.61,31.65,62300.0,25.874,25.8821,25.8005,25.8332,62300.0
2014-02-12 11:00:00,31.65,31.75,31.65,31.74,68200.0,25.8332,25.9148,25.8332,25.9066,68200.0
2014-02-12 11:10:00,31.75,31.8,31.73,31.75,90100.0,25.9148,25.9556,25.8985,25.9148,90100.0
2014-02-12 11:20:00,31.75,31.75,31.69,31.72,40500.0,25.9148,25.9148,25.8658,25.8903,40500.0
2014-02-12 11:30:00,31.72,31.78,31.66,31.68,49300.0,25.8903,25.9393,25.8413,25.8577,49300.0
2014-02-12 11:40:00,31.68,31.72,31.67,31.67,26700.0,25.8577,25.8903,25.8495,25.8495,26700.0
2014-02-12 11:50:00,31.68,31.71,31.64,31.71,47800.0,25.8577,25.8821,25.825,25.8821,47800.0
2014-02-12 12:00:00,31.71,31.71,31.66,31.71,37300.0,25.8821,25.8821,25.8413,25.8821,37300.0
2014-02-12 12:10:00,31.72,31.74,31.65,31.73,24800.0,25.8903,25.9066,25.8332,25.8985,24800.0
2014-02-12 12:20:00,31.73,31.75,31.71,31.75,45200.0,25.8985,25.9148,25.8821,25.9148,45200.0
2014-02-12 12:30:00,31.76,31.78,31.73,31.73,24500.0,25.923,25.9393,25.8985,25.8985,24500.0
2014-02-12 12:40:00,31.73,31.76,31.71,31.71,33700.0,25.8985,25.923,25.8821,25.8821,33700.0
2014-02-12 12:50:00,31.71,31.78,31.71,31.73,63300.0,25.8821,25.9393,25.8821,25.8985,63300.0
2014-02-12 13:00:00,31.74,31.79,31.73,31.76,97200.0,25.9066,25.9474,25.8985,25.923,97200.0
2014-02-12 13:10:00,31.76,31.88,31.75,31.88,142900.0,25.923,26.0209,25.9148,26.0209,142900.0
2014-02-12 13:20:00,31.88,31.97,31.86,31.96,220000.0,26.0209,26.0944,26.0046,26.0862,220000.0
2014-02-12 13:30:00,31.96,32.06,31.95,32.03,263700.0,26.0862,26.1678,26.078,26.1433,263700.0
2014-02-12 13:40:00,32.02,32.02,31.97,32.0,52200.0,26.1352,26.1352,26.0944,26.1188,52200.0
2014-02-12 13:50:00,32.0,32.04,31.99,32.04,37700.0,26.1188,26.1515,26.1107,26.1515,37700.0
2014-02-12 14:00:00,32.04,32.1,32.03,32.09,75400.0,26.1515,26.2005,26.1433,26.1923,75400.0
2014-02-12 14:10:00,32.09,32.13,32.07,32.08,75000.0,26.1923,26.2249,26.176,26.1841,75000.0
2014-02-12 14:20:00,32.09,32.13,32.07,32.1,71100.0,26.1923,26.2249,26.176,26.2005,71100.0
2014-02-12 14:30:00,32.09,32.09,32.02,32.03,67600.0,26.1923,26.1923,26.1352,26.1433,67600.0
2014-02-12 14:40:00,32.02,32.06,32.02,32.05,56900.0,26.1352,26.1678,26.1352,26.1597,56900.0
2014-02-12 14:50:00,32.05,32.1,32.05,32.1,40400.0,26.1597,26.2005,26.1597,26.2005,40400.0
2014-02-12 15:00:00,32.1,32.12,32.09,32.12,91100.0,26.2005,26.2168,26.1923,26.2168,91100.0
2014-02-12 15:10:00,32.12,32.12,32.08,32.11,93100.0,26.2168,26.2168,26.1841,26.2086,93100.0
2014-02-12 15:20:00,32.11,32.12,32.09,32.1,103400.0,26.2086,26.2168,26.1923,26.2005,103400.0
2014-02-12 15:30:00,32.1,32.11,32.08,32.08,90500.0,26.2005,26.2086,26.1841,26.1841,90500.0
2014-02-12 15:40:00,32.08,32.1,32.06,32.08,175600.0,26.1841,26.2005,26.1678,26.1841,175600.0
2014-02-12 15:50:00,32.07,32.13,32.07,32.13,256100.0,26.176,26.2249,26.176,26.2249,256100.0
2014-02-13 09:30:00,31.89,32.05,31.78,31.88,78200.0,26.0291,26.1597,25.9393,26.0209,78200.0
2014-02-13 09:40:00,31.89,31.95,31.82,31.89,31100.0,26.0291,26.078,25.9719,26.0291,31100.0
2014-02-13 09:50:00,31.91,31.95,31.75,31.8,50500.0,26.0454,26.078,25.9148,25.9556,50500.0
2014-02-13 10:00:00,31.8,31.98,31.78,31.93,94100.0,25.9556,26.1025,25.9393,26.0617,94100.0
2014-02-13 10:10:00,31.94,31.98,31.88,31.95,49800.0,26.0699,26.1025,26.0209,26.078,49800.0
2014-02-13 10:20:00,31.96,32.09,31.96,32.02,68300.0,26.0862,26.1923,26.0862,26.1352,68300.0
2014-02-13 10:30:00,32.02,32.05,31.96,32.01,34000.0,26.1352,26.1597,26.0862,26.127,34000.0
2014-02-13 10:40:00,32.01,32.05,31.99,32.0,37700.0,26.127,26.1597,26.1107,26.1188,37700.0
2014-02-13 10:50:00,32.01,32.12,32.0,32.09,80400.0,26.127,26.2168,26.1188,26.1923,80400.0
2014-02-13 11:00:00,32.08,32.19,32.08,32.09,81200.0,26.1841,26.2739,26.1841,26.1923,81200.0
2014-02-13 11:10:00,32.08,32.1,32.05,32.09,36900.0,26.1841,26.2005,26.1597,26.1923,36900.0
2014-02-13 11:20:00,32.08,32.12,32.07,32.11,54400.0,26.1841,26.2168,26.176,26.2086,54400.0
2014-02-13 11:30:00,32.12,32.12,32.07,32.1,21100.0,26.2168,26.2168,26.176,26.2005,21100.0
2014-02-13 11:40:00,32.1,32.1,32.06,32.1,42300.0,26.2005,26.2005,26.1678,26.2005,42300.0
2014-02-13 11:50:00,32.09,32.1,32.06,32.09,28900.0,26.1923,26.2005,26.1678,26.1923,28900.0
2014-02-13 12:00:00,32.08,32.09,32.05,32.05,35000.0,26.1841,26.1923,26.1597,26.1597,35000.0
2014-02-13 12:10:00,32.04,32.1,32.01,32.09,136600.0,26.1515,26.2005,26.127,26.1923,136600.0
2014-02-13 12:20:00,32.09,32.1,32.08,32.1,39500.0,26.1923,26.2005,26.1841,26.2005,39500.0
2014-02-13 12:30:00,32.1,32.11,32.08,32.08,231400.0,26.2005,26.2086,26.1841,26.1841,231400.0
2014-02-13 12:40:00,32.08,32.11,32.08,32.1,31600.0,26.1841,26.2086,26.1841,26.2005,31600.0
2014-02-13 12:50:00,32.09,32.1,32.08,32.09,42500.0,26.1923,26.2005,26.1841,26.1923,42500.0
2014-02-13 13:00:00,32.1,32.15,32.09,32.13,92400.0,26.2005,26.2413,26.1923,26.2249,92400.0
2014-02-13 13:10:00,32.12,32.14,32.11,32.13,18100.0,26.2168,26.2331,26.2086,26.2249,18100.0
2014-02-13 13:20:00,32.13,32.13,32.1,32.13,21200.0,26.2249,26.2249,26.2005,26.2249,21200.0
2014-02-13 13:30:00,32.13,32.13,32.07,32.08,24900.0,26.2249,26.2249,26.176,26.1841,24900.0
2014-02-13 13:40:00,32.07,32.13,32.07,32.12,28800.0,26.176,26.2249,26.176,26.2168,28800.0
2014-02-13 13:50:00,32.12,32.12,32.09,32.12,22900.0,26.2168,26.2168,26.1923,26.2168,22900.0
2014-02-13 14:00:00,32.12,32.13,32.09,32.11,31700.0,26.2168,26.2249,26.1923,26.2086,31700.0
2014-02-13 14:10:00,32.1,32.12,32.03,32.04,32900.0,26.2005,26.2168,26.1433,26.1515,32900.0
2014-02-13 14:20:00,32.03,32.08,32.02,32.08,65600.0,26.1433,26.1841,26.1352,26.1841,65600.0
2014-02-13 14:30:00,32.08,32.11,32.07,32.11,18100.0,26.1841,26.2086,26.176,26.2086,18100.0
2014-02-13 14:40:00,32.11,32.14,32.06,32.13,73000.0,26.2086,26.2331,26.1678,26.2249,73000.0
2014-02-13 14:50:00,32.13,32.14,32.1,32.13,25500.0,26.2249,26.2331,26.2005,26.2249,25500.0
2014-02-13 15:00:00,32.13,32.13,32.08,32.09,187400.0,26.2249,26.2249,26.1841,26.1923,187400.0
2014-02-13 15:10:00,32.09,32.11,32.08,32.1,41800.0,26.1923,26.2086,26.1841,26.2005,41800.0
2014-02-13 15:20:00,32.09,32.11,32.07,32.08,18500.0,26.1923,26.2086,26.176,26.1841,18500.0
2014-02-13 15:30:00,32.07,32.08,32.04,32.06,136900.0,26.176,26.1841,26.1515,26.1678,136900.0
2014-02-13 15:40:00,32.06,32.07,32.05,32.06,238200.0,26.1678,26.176,26.1597,26.1678,238200.0
2014-02-13 15:50:00,32.07,32.12,32.06,32.1,204700.0,26.176,26.2168,26.1678,26.2005,204700.0
2014-02-14 09:30:00,32.1,32.2,32.01,32.14,108600.0,26.2005,26.2821,26.127,26.2331,108600.0
2014-02-14 09:40:00,32.13,32.13,31.88,31.91,61700.0,26.2249,26.2249,26.0209,26.0454,61700.0
2014-02-14 09:50:00,31.9,31.94,31.86,31.87,25900.0,26.0372,26.0699,26.0046,26.0127,25900.0
2014-02-14 10:00:00,31.89,31.93,31.83,31.9,29600.0,26.0291,26.0617,25.9801,26.0372,29600.0
2014-02-14 10:10:00,31.93,32.0,31.93,31.96,33000.0,26.0617,26.1188,26.0617,26.0862,33000.0
2014-02-14 10:20:00,31.96,32.02,31.94,32.02,15700.0,26.0862,26.1352,26.0699,26.1352,15700.0
2014-02-14 10:30:00,32.01,32.03,31.96,31.97,32100.0,26.127,26.1433,26.0862,26.0944,32100.0
2014-02-14 10:40:00,31.98,32.0,31.93,31.96,26700.0,26.1025,26.1188,26.0617,26.0862,26700.0
2014-02-14 10:50:00,31.96,31.97,31.88,31.89,37400.0,26.0862,26.0944,26.0209,26.0291,37400.0
2014-02-14 11:00:00,31.88,31.89,31.85,31.86,22500.0,26.0209,26.0291,25.9964,26.0046,22500.0
2014-02-14 11:10:00,31.87,31.99,31.87,31.98,18200.0,26.0127,26.1107,26.0127,26.1025,18200.0
2014-02-14 11:20:00,31.98,32.0,31.93,31.98,20600.0,26.1025,26.1188,26.0617,26.1025,20600.0
2014-02-14 11:30:00,31.98,32.03,31.98,32.02,18700.0,26.1025,26.1433,26.1025,26.1352,18700.0
2014-02-14 11:40:00,32.02,32.04,31.99,32.01,24400.0,26.1352,26.1515,26.1107,26.127,24400.0
2014-02-14 11:50:00,32.01,32.04,31.99,32.02,35700.0,26.127,26.1515,26.1107,26.1352,35700.0
2014-02-14 12:00:00,32.02,32.04,32.0,32.0,16900.0,26.1352,26.1515,26.1188,26.1188,16900.0
2014-02-14 12:10:00,32.01,32.02,31.99,31.99,13900.0,26.127,26.1352,26.1107,26.1107,13900.0
2014-02-14 12:20:00,32.0,32.01,31.99,32.01,24900.0,26.1188,26.127,26.1107,26.127,24900.0
2014-02-14 12:30:00,32.01,32.05,32.0,32.05,56600.0,26.127,26.1597,26.1188,26.1597,56600.0
2014-02-14 12:40:00,32.05,32.1,32.05,32.1,23200.0,26.1597,26.2005,26.1597,26.2005,23200.0
2014-02-14 12:50:00,32.1,32.1,32.08,32.09,35900.0,26.2005,26.2005,26.1841,26.1923,35900.0
2014-02-14 13:00:00,32.08,32.11,32.08,32.09,34700.0,26.1841,26.2086,26.1841,26.1923,34700.0
2014-02-14 13:10:00,32.08,32.1,32.08,32.09,19100.0,26.1841,26.2005,26.1841,26.1923,19100.0
2014-02-14 13:20:00,32.09,32.1,32.05,32.09,21600.0,26.1923,26.2005,26.1597,26.1923,21600.0
2014-02-14 13:30:00,32.09,32.15,32.08,32.1,73000.0,26.1923,26.2413,26.1841,26.2005,73000.0
2014-02-14 13:40:00,32.11,32.12,32.06,32.11,32900.0,26.2086,26.2168,26.1678,26.2086,32900.0
2014-02-14 13:50:00,32.09,32.11,32.08,32.1,22700.0,26.1923,26.2086,26.1841,26.2005,22700.0
2014-02-14 14:00:00,32.09,32.11,32.05,32.06,30500.0,26.1923,26.2086,26.1597,26.1678,30500.0
2014-02-14 14:10:00,32.07,32.12,32.07,32.12,31500.0,26.176,26.2168,26.176,26.2168,31500.0
2014-02-14 14:20:00,32.12,32.13,32.09,32.09,34900.0,26.2168,26.2249,26.1923,26.1923,34900.0
2014-02-14 14:30:00,32.08,32.09,32.01,32.02,42200.0,26.1841,26.1923,26.127,26.1352,42200.0
2014-02-14 14:40:00,32.03,32.09,32.03,32.03,30300.0,26.1433,26.1923,26.1433,26.1433,30300.0
2014-02-14 14:50:00,32.02,32.05,32.02,32.04,30400.0,26.1352,26.1597,26.1352,26.1515,30400.0
2014-02-14 15:00:00,32.04,32.04,31.97,31.98,40900.0,26.1515,26.1515,26.0944,26.1025,40900.0
2014-02-14 15:10:00,31.98,32.01,31.97,31.99,24400.0,26.1025,26.127,26.0944,26.1107,24400.0
2014-02-14 15:20:00,31.99,32.02,31.97,32.01,70900.0,26.1107,26.1352,26.0944,26.127,70900.0
2014-02-14 15:30:00,32.02,32.04,32.0,32.0,34300.0,26.1352,26.1515,26.1188,26.1188,34300.0
2014-02-14 15:40:00,32.01,32.01,31.96,32.0,53900.0,26.127,26.127,26.0862,26.1188,53900.0
2014-02-14 15:50:00,32.0,32.02,31.97,32.0,153100.0,26.1188,26.1352,26.0944,26.1188,153100.0
2014-02-18 09:30:00,32.14,32.15,31.78,31.86,147200.0,26.2331,26.2413,25.9393,26.0046,147200.0
2014-02-18 09:40:00,31.87,31.9,31.81,31.84,51700.0,26.0127,26.0372,25.9638,25.9882,51700.0
2014-02-18 09:50:00,31.83,31.86,31.57,31.69,166600.0,25.9801,26.0046,25.7679,25.8658,166600.0
2014-02-18 10:00:00,31.69,31.69,31.59,31.66,124300.0,25.8658,25.8658,25.7842,25.8413,124300.0
2014-02-18 10:10:00,31.67,31.7,31.59,31.69,84400.0,25.8495,25.874,25.7842,25.8658,84400.0
2014-02-18 10:20:00,31.7,31.71,31.61,31.61,126500.0,25.874,25.8821,25.8005,25.8005,126500.0
2014-02-18 10:30:00,31.61,31.71,31.6,31.65,88100.0,25.8005,25.8821,25.7924,25.8332,88100.0
2014-02-18 10:40:00,31.65,31.73,31.65,31.71,67100.0,25.8332,25.8985,25.8332,25.8821,67100.0
2014-02-18 10:50:00,31.71,31.8,31.71,31.78,64700.0,25.8821,25.9556,25.8821,25.9393,64700.0
2014-02-18 11:00:00,31.77,31.78,31.73,31.74,25900.0,25.9311,25.9393,25.8985,25.9066,25900.0
2014-02-18 11:10:00,31.74,31.77,31.73,31.77,38400.0,25.9066,25.9311,25.8985,25.9311,38400.0
2014-02-18 11:20:00,31.76,31.77,31.72,31.77,55100.0,25.923,25.9311,25.8903,25.9311,55100.0
2014-02-18 11:30:00,31.77,31.79,31.68,31.7,135100.0,25.9311,25.9474,25.8577,25.874,135100.0
2014-02-18 11:40:00,31.7,31.81,31.7,31.74,32100.0,25.874,25.9638,25.874,25.9066,32100.0
2014-02-18 11:50:00,31.75,31.78,31.73,31.73,23400.0,25.9148,25.9393,25.8985,25.8985,23400.0
2014-02-18 12:00:00,31.73,31.75,31.72,31.72,18600.0,25.8985,25.9148,25.8903,25.8903,18600.0
2014-02-18 12:10:00,31.72,31.74,31.69,31.7,37900.0,25.8903,25.9066,25.8658,25.874,37900.0
2014-02-18 12:20:00,31.7,31.72,31.69,31.72,34700.0,25.874,25.8903,25.8658,25.8903,34700.0
2014-02-18 12:30:00,31.72,31.74,31.71,31.74,21800.0,25.8903,25.9066,25.8821,25.9066,21800.0
2014-02-18 12:40:00,31.74,31.75,31.71,31.71,22600.0,25.9066,25.9148,25.8821,25.8821,22600.0
2014-02-18 12:50:00,31.71,31.75,31.71,31.73,52600.0,25.8821,25.9148,25.8821,25.8985,52600.0
2014-02-18 13:00:00,31.73,31.75,31.73,31.74,28400.0,25.8985,25.9148,25.8985,25.9066,28400.0
2014-02-18 13:10:00,31.74,31.74,31.68,31.73,33900.0,25.9066,25.9066,25.8577,25.8985,33900.0
2014-02-18 13:20:00,31.73,31.75,31.7,31.74,33700.0,25.8985,25.9148,25.874,25.9066,33700.0
2014-02-18 13:30:00,31.73,31.73,31.71,31.73,19200.0,25.8985,25.8985,25.8821,25.8985,19200.0
2014-02-18 13:40:00,31.72,31.74,31.7,31.7,24600.0,25.8903,25.9066,25.874,25.874,24600.0
2014-02-18 13:50:00,31.69,31.72,31.69,31.71,19100.0,25.8658,25.8903,25.8658,25.8821,19100.0
2014-02-18 14:00:00,31.7,31.71,31.67,31.69,34300.0,25.874,25.8821,25.8495,25.8658,34300.0
2014-02-18 14:10:00,31.7,31.7,31.65,31.65,52100.0,25.874,25.874,25.8332,25.8332,52100.0
2014-02-18 14:20:00,31.65,31.71,31.65,31.7,24000.0,25.8332,25.8821,25.8332,25.874,24000.0
2014-02-18 14:30:00,31.7,31.73,31.69,31.72,29400.0,25.874,25.8985,25.8658,25.8903,29400.0
2014-02-18 14:40:00,31.73,31.76,31.7,31.7,49400.0,25.8985,25.923,25.874,25.874,49400.0
2014-02-18 14:50:00,31.71,31.74,31.7,31.74,20100.0,25.8821,25.9066,25.874,25.9066,20100.0
2014-02-18 15:00:00,31.73,31.79,31.73,31.79,75300.0,25.8985,25.9474,25.8985,25.9474,75300.0
2014-02-18 15:10:00,31.78,31.81,31.78,31.79,35300.0,25.9393,25.9638,25.9393,25.9474,35300.0
2014-02-18 15:20:00,31.79,31.85,31.78,31.82,107700.0,25.9474,25.9964,25.9393,25.9719,107700.0
2014-02-18 15:30:00,31.82,31.87,31.81,31.85,95800.0,25.9719,26.0127,25.9638,25.9964,95800.0
2014-02-18 15:40:00,31.85,31.85,31.79,31.82,83800.0,25.9964,25.9964,25.9474,25.9719,83800.0
2014-02-18 15:50:00,31.82,31.86,31.78,31.79,190900.0,25.9719,26.0046,25.9393,25.9474,190900.0
2014-02-19 09:30:00,31.68,31.78,31.6,31.76,68000.0,25.8577,25.9393,25.7924,25.923,68000.0
2014-02-19 09:40:00,31.76,31.8,31.59,31.59,50600.0,25.923,25.9556,25.7842,25.7842,50600.0
2014-02-19 09:50:00,31.59,31.6,31.47,31.51,64300.0,25.7842,25.7924,25.6862,25.7189,64300.0
2014-02-19 10:00:00,31.52,31.68,31.41,31.44,115600.0,25.7271,25.8577,25.6373,25.6618,115600.0
2014-02-19 10:10:00,31.43,31.59,31.43,31.54,81800.0,25.6536,25.7842,25.6536,25.7434,81800.0
2014-02-19 10:20:00,31.53,31.62,31.51,31.61,58700.0,25.7352,25.8087,25.7189,25.8005,58700.0
2014-02-19 10:30:00,31.61,31.61,31.51,31.51,81400.0,25.8005,25.8005,25.7189,25.7189,81400.0
2014-02-19 10:40:00,31.52,31.56,31.49,31.5,43100.0,25.7271,25.7597,25.7026,25.7107,43100.0
2014-02-19 10:50:00,31.5,31.51,31.47,31.47,32000.0,25.7107,25.7189,25.6862,25.6862,32000.0
2014-02-19 11:00:00,31.48,31.62,31.46,31.62,88000.0,25.6944,25.8087,25.6781,25.8087,88000.0
2014-02-19 11:10:00,31.62,31.72,31.6,31.64,63900.0,25.8087,25.8903,25.7924,25.825,63900.0
2014-02-19 11:20:00,31.63,31.68,31.63,31.63,33400.0,25.8168,25.8577,25.8168,25.8168,33400.0
2014-02-19 11:30:00,31.64,31.65,31.51,31.52,65400.0,25.825,25.8332,25.7189,25.7271,65400.0
2014-02-19 11:40:00,31.52,31.61,31.51,31.59,32200.0,25.7271,25.8005,25.7189,25.7842,32200.0
2014-02-19 11:50:00,31.6,31.64,31.59,31.63,86800.0,25.7924,25.825,25.7842,25.8168,86800.0
2014-02-19 12:00:00,31.63,31.63,31.5,31.51,50700.0,25.8168,25.8168,25.7107,25.7189,50700.0
2014-02-19 12:10:00,31.5,31.51,31.43,31.43,47400.0,25.7107,25.7189,25.6536,25.6536,47400.0
2014-02-19 12:20:00,31.43,31.43,31.32,31.32,42200.0,25.6536,25.6536,25.5638,25.5638,42200.0
2014-02-19 12:30:00,31.33,31.43,31.3,31.42,35700.0,25.572,25.6536,25.5475,25.6454,35700.0
2014-02-19 12:40:00,31.42,31.43,31.36,31.37,30200.0,25.6454,25.6536,25.5965,25.6046,30200.0
2014-02-19 12:50:00,31.36,31.37,31.34,31.37,32900.0,25.5965,25.6046,25.5801,25.6046,32900.0
2014-02-19 13:00:00,31.37,31.41,31.35,31.41,34100.0,25.6046,25.6373,25.5883,25.6373,34100.0
2014-02-19 13:10:00,31.42,31.44,31.39,31.43,24500.0,25.6454,25.6618,25.621,25.6536,24500.0
2014-02-19 13:20:00,31.43,31.44,31.41,31.41,19800.0,25.6536,25.6618,25.6373,25.6373,19800.0
2014-02-19 13:30:00,31.42,31.44,31.41,31.41,27500.0,25.6454,25.6618,25.6373,25.6373,27500.0
2014-02-19 13:40:00,31.4,31.43,31.4,31.43,8500.0,25.6291,25.6536,25.6291,25.6536,8500.0
2014-02-19 13:50:00,31.43,31.44,31.42,31.42,14500.0,25.6536,25.6618,25.6454,25.6454,14500.0
2014-02-19 14:00:00,31.42,31.45,31.4,31.44,49200.0,25.6454,25.6699,25.6291,25.6618,49200.0
2014-02-19 14:10:00,31.44,31.45,31.4,31.44,47300.0,25.6618,25.6699,25.6291,25.6618,47300.0
2014-02-19 14:20:00,31.43,31.43,31.38,31.42,46400.0,25.6536,25.6536,25.6128,25.6454,46400.0
2014-02-19 14:30:00,31.43,31.43,31.36,31.38,46300.0,25.6536,25.6536,25.5965,25.6128,46300.0
2014-02-19 14:40:00,31.39,31.41,31.35,31.36,36700.0,25.621,25.6373,25.5883,25.5965,36700.0
2014-02-19 14:50:00,31.37,31.39,31.34,31.35,40800.0,25.6046,25.621,25.5801,25.5883,40800.0
2014-02-19 15:00:00,31.35,31.37,31.33,31.33,46300.0,25.5883,25.6046,25.572,25.572,46300.0
2014-02-19 15:10:00,31.33,31.33,31.27,31.28,63400.0,25.572,25.572,25.523,25.5312,63400.0
2014-02-19 15:20:00,31.28,31.31,31.27,31.3,36900.0,25.5312,25.5557,25.523,25.5475,36900.0
2014-02-19 15:30:00,31.3,31.33,31.27,31.33,100100.0,25.5475,25.572,25.523,25.572,100100.0
2014-02-19 15:40:00,31.33,31.34,31.29,31.32,114900.0,25.572,25.5801,25.5393,25.5638,114900.0
2014-02-19 15:50:00,31.31,31.33,31.3,31.32,181000.0,25.5557,25.572,25.5475,25.5638,181000.0
2014-02-20 09:30:00,32.0,32.35,31.9,32.16,902600.0,26.1188,26.4045,26.0372,26.2494,902600.0
2014-02-20 09:40:00,32.18,32.65,32.17,32.55,437700.0,26.2658,26.6494,26.2576,26.5678,437700.0
2014-02-20 09:50:00,32.55,32.63,32.25,32.26,280800.0,26.5678,26.6331,26.3229,26.3311,280800.0
2014-02-20 10:00:00,32.28,32.31,32.11,32.2,263500.0,26.3474,26.3719,26.2086,26.2821,263500.0
2014-02-20 10:10:00,32.21,32.41,32.2,32.4,195100.0,26.2902,26.4535,26.2821,26.4453,195100.0
2014-02-20 10:20:00,32.39,32.5,32.37,32.38,170600.0,26.4372,26.5269,26.4208,26.429,170600.0
2014-02-20 10:30:00,32.39,32.5,32.31,32.34,143900.0,26.4372,26.5269,26.3719,26.3964,143900.0
2014-02-20 10:40:00,32.34,32.36,32.3,32.36,80700.0,26.3964,26.4127,26.3637,26.4127,80700.0
2014-02-20 10:50:00,32.36,32.41,32.35,32.39,69700.0,26.4127,26.4535,26.4045,26.4372,69700.0
2014-02-20 11:00:00,32.39,32.39,32.32,32.38,43900.0,26.4372,26.4372,26.38,26.429,43900.0
2014-02-20 11:10:00,32.37,32.51,32.37,32.51,97500.0,26.4208,26.5351,26.4208,26.5351,97500.0
2014-02-20 11:20:00,32.51,32.51,32.29,32.32,111600.0,26.5351,26.5351,26.3555,26.38,111600.0
2014-02-20 11:30:00,32.33,32.41,32.31,32.41,103600.0,26.3882,26.4535,26.3719,26.4535,103600.0
2014-02-20 11:40:00,32.41,32.42,32.36,32.41,58700.0,26.4535,26.4617,26.4127,26.4535,58700.0
2014-02-20 11:50:00,32.41,32.48,32.38,32.48,107100.0,26.4535,26.5106,26.429,26.5106,107100.0
2014-02-20 12:00:00,32.48,32.48,32.41,32.44,68000.0,26.5106,26.5106,26.4535,26.478,68000.0
2014-02-20 12:10:00,32.44,32.49,32.43,32.47,109200.0,26.478,26.5188,26.4698,26.5025,109200.0
2014-02-20 12:20:00,32.47,32.58,32.45,32.57,163700.0,26.5025,26.5922,26.4861,26.5841,163700.0
2014-02-20 12:30:00,32.58,32.72,32.58,32.63,165700.0,26.5922,26.7065,26.5922,26.6331,165700.0
2014-02-20 12:40:00,32.63,32.71,32.63,32.71,60200.0,26.6331,26.6984,26.6331,26.6984,60200.0
2014-02-20 12:50:00,32.71,32.8,32.7,32.8,70600.0,26.6984,26.7718,26.6902,26.7718,70600.0
2014-02-20 13:00:00,32.79,32.84,32.71,32.83,109900.0,26.7637,26.8045,26.6984,26.7963,109900.0
2014-02-20 13:10:00,32.84,32.84,32.77,32.78,100100.0,26.8045,26.8045,26.7473,26.7555,100100.0
2014-02-20 13:20:00,32.78,32.86,32.78,32.85,96900.0,26.7555,26.8208,26.7555,26.8126,96900.0
2014-02-20 13:30:00,32.84,32.88,32.82,32.85,69700.0,26.8045,26.8371,26.7881,26.8126,69700.0
2014-02-20 13:40:00,32.86,33.02,32.82,33.02,293500.0,26.8208,26.9514,26.7881,26.9514,293500.0
2014-02-20 13:50:00,33.02,33.07,33.01,33.05,160000.0,26.9514,26.9922,26.9432,26.9759,160000.0
2014-02-20 14:00:00,33.04,33.22,33.01,33.22,394000.0,26.9677,27.1146,26.9432,27.1146,394000.0
2014-02-20 14:10:00,33.22,33.25,33.19,33.21,102100.0,27.1146,27.1391,27.0901,27.1065,102100.0
2014-02-20 14:20:00,33.21,33.22,33.13,33.21,217500.0,27.1065,27.1146,27.0412,27.1065,217500.0
2014-02-20 14:30:00,33.22,33.24,33.13,33.14,209600.0,27.1146,27.1309,27.0412,27.0493,209600.0
2014-02-20 14:40:00,33.13,33.19,33.13,33.13,123900.0,27.0412,27.0901,27.0412,27.0412,123900.0
2014-02-20 14:50:00,33.14,33.27,33.08,33.22,222500.0,27.0493,27.1554,27.0004,27.1146,222500.0
2014-02-20 15:00:00,33.21,33.28,33.2,33.28,179300.0,27.1065,27.1636,27.0983,27.1636,179300.0
2014-02-20 15:10:00,33.28,33.31,33.24,33.3,219800.0,27.1636,27.1881,27.1309,27.1799,219800.0
2014-02-20 15:20:00,33.3,33.36,33.28,33.35,190200.0,27.1799,27.2289,27.1636,27.2207,190200.0
2014-02-20 15:30:00,33.34,33.34,33.24,33.29,188200.0,27.2126,27.2126,27.1309,27.1718,188200.0
2014-02-20 15:40:00,33.29,33.35,33.28,33.35,312800.0,27.1718,27.2207,27.1636,27.2207,312800.0
2014-02-20 15:50:00,33.35,33.4,33.31,33.32,677400.0,27.2207,27.2615,27.1881,27.1962,677400.0
2014-02-21 09:30:00,33.44,33.44,33.18,33.22,141800.0,27.2942,27.2942,27.082,27.1146,141800.0
2014-02-21 09:40:00,33.22,33.29,33.19,33.25,69800.0,27.1146,27.1718,27.0901,27.1391,69800.0
2014-02-21 09:50:00,33.25,33.25,33.12,33.17,109500.0,27.1391,27.1391,27.033,27.0738,109500.0
2014-02-21 10:00:00,33.18,33.22,33.14,33.2,168100.0,27.082,27.1146,27.0493,27.0983,168100.0
2014-02-21 10:10:00,33.2,33.21,33.1,33.12,95200.0,27.0983,27.1065,27.0167,27.033,95200.0
2014-02-21 10:20:00,33.1,33.1,32.97,33.0,121600.0,27.0167,27.0167,26.9106,26.9351,121600.0
2014-02-21 10:30:00,32.99,33.08,32.99,33.01,98400.0,26.9269,27.0004,26.9269,26.9432,98400.0
2014-02-21 10:40:00,33.0,33.05,32.98,33.0,57300.0,26.9351,26.9759,26.9187,26.9351,57300.0
2014-02-21 10:50:00,32.99,33.0,32.85,32.86,64100.0,26.9269,26.9351,26.8126,26.8208,64100.0
2014-02-21 11:00:00,32.87,32.93,32.85,32.9,127100.0,26.8289,26.8779,26.8126,26.8534,127100.0
2014-02-21 11:10:00,32.91,32.93,32.85,32.86,71900.0,26.8616,26.8779,26.8126,26.8208,71900.0
2014-02-21 11:20:00,32.86,32.99,32.86,32.98,69300.0,26.8208,26.9269,26.8208,26.9187,69300.0
2014-02-21 11:30:00,32.98,33.04,32.98,33.04,91100.0,26.9187,26.9677,26.9187,26.9677,91100.0
2014-02-21 11:40:00,33.04,33.04,32.93,32.96,62800.0,26.9677,26.9677,26.8779,26.9024,62800.0
2014-02-21 11:50:00,32.95,32.98,32.95,32.95,37700.0,26.8942,26.9187,26.8942,26.8942,37700.0
2014-02-21 12:00:00,32.95,33.05,32.95,33.02,67900.0,26.8942,26.9759,26.8942,26.9514,67900.0
2014-02-21 12:10:00,33.02,33.04,33.0,33.04,37000.0,26.9514,26.9677,26.9351,26.9677,37000.0
2014-02-21 12:20:00,33.04,33.1,33.02,33.09,64400.0,26.9677,27.0167,26.9514,27.0085,64400.0
2014-02-21 12:30:00,33.1,33.12,33.05,33.09,61000.0,27.0167,27.033,26.9759,27.0085,61000.0
2014-02-21 12:40:00,33.08,33.08,33.05,33.06,74800.0,27.0004,27.0004,26.9759,26.984,74800.0
2014-02-21 12:50:00,33.06,33.07,33.03,33.05,22300.0,26.984,26.9922,26.9595,26.9759,22300.0
2014-02-21 13:00:00,33.04,33.05,32.98,33.0,64100.0,26.9677,26.9759,26.9187,26.9351,64100.0
2014-02-21 13:10:00,33.0,33.01,32.97,33.01,28800.0,26.9351,26.9432,26.9106,26.9432,28800.0
2014-02-21 13:20:00,33.01,33.02,33.0,33.0,35300.0,26.9432,26.9514,26.9351,26.9351,35300.0
2014-02-21 13:30:00,33.0,33.01,32.93,32.94,41300.0,26.9351,26.9432,26.8779,26.8861,41300.0
2014-02-21 13:40:00,32.93,32.94,32.91,32.94,44800.0,26.8779,26.8861,26.8616,26.8861,44800.0
2014-02-21 13:50:00,32.93,32.94,32.89,32.91,55600.0,26.8779,26.8861,26.8453,26.8616,55600.0
2014-02-21 14:00:00,32.9,32.9,32.84,32.84,55500.0,26.8534,26.8534,26.8045,26.8045,55500.0
2014-02-21 14:10:00,32.84,32.84,32.75,32.75,67000.0,26.8045,26.8045,26.731,26.731,67000.0
2014-02-21 14:20:00,32.75,32.79,32.73,32.79,87400.0,26.731,26.7637,26.7147,26.7637,87400.0
2014-02-21 14:30:00,32.79,32.82,32.74,32.74,92600.0,26.7637,26.7881,26.7228,26.7228,92600.0
2014-02-21 14:40:00,32.73,32.8,32.71,32.79,96900.0,26.7147,26.7718,26.6984,26.7637,96900.0
2014-02-21 14:50:00,32.8,32.83,32.79,32.81,67100.0,26.7718,26.7963,26.7637,26.78,67100.0
2014-02-21 15:00:00,32.8,32.88,32.8,32.88,39100.0,26.7718,26.8371,26.7718,26.8371,39100.0
2014-02-21 15:10:00,32.88,32.88,32.8,32.8,85200.0,26.8371,26.8371,26.7718,26.7718,85200.0
2014-02-21 15:20:00,32.81,32.84,32.8,32.83,52200.0,26.78,26.8045,26.7718,26.7963,52200.0
2014-02-21 15:30:00,32.83,32.84,32.79,32.79,63600.0,26.7963,26.8045,26.7637,26.7637,63600.0
2014-02-21 15:40:00,32.79,32.8,32.7,32.72,96700.0,26.7637,26.7718,26.6902,26.7065,96700.0
2014-02-21 15:50:00,32.72,32.74,32.69,32.72,202200.0,26.7065,26.7228,26.682,26.7065,202200.0
2014-02-24 09:30:00,33.7,34.0,33.3,33.85,548400.0,27.5064,27.7513,27.1799,27.6288,548400.0
2014-02-24 09:40:00,33.86,34.19,33.85,34.15,572300.0,27.637,27.9064,27.6288,27.8737,572300.0
2014-02-24 09:50:00,34.16,34.3,34.11,34.22,566000.0,27.8819,27.9961,27.8411,27.9308,566000.0
2014-02-24 10:00:00,34.22,34.24,33.97,34.01,380200.0,27.9308,27.9472,27.7268,27.7594,380200.0
2014-02-24 10:10:00,34.01,34.05,33.77,33.79,274900.0,27.7594,27.7921,27.5635,27.5799,274900.0
2014-02-24 10:20:00,33.79,33.82,33.53,33.62,244900.0,27.5799,27.6044,27.3676,27.4411,244900.0
2014-02-24 10:30:00,33.62,33.83,33.61,33.72,137400.0,27.4411,27.6125,27.4329,27.5227,137400.0
2014-02-24 10:40:00,33.73,33.89,33.72,33.85,143200.0,27.5309,27.6615,27.5227,27.6288,143200.0
2014-02-24 10:50:00,33.85,34.13,33.84,34.02,165000.0,27.6288,27.8574,27.6207,27.7676,165000.0
2014-02-24 11:00:00,34.02,34.06,33.99,34.06,177900.0,27.7676,27.8002,27.7431,27.8002,177900.0
2014-02-24 11:10:00,34.07,34.18,34.05,34.12,147800.0,27.8084,27.8982,27.7921,27.8492,147800.0
2014-02-24 11:20:00,34.13,34.18,34.11,34.14,95500.0,27.8574,27.8982,27.8411,27.8655,95500.0
2014-02-24 11:30:00,34.14,34.26,34.11,34.23,238900.0,27.8655,27.9635,27.8411,27.939,238900.0
2014-02-24 11:40:00,34.23,34.35,34.18,34.32,129300.0,27.939,28.0369,27.8982,28.0125,129300.0
2014-02-24 11:50:00,34.32,34.43,34.28,34.42,170500.0,28.0125,28.1022,27.9798,28.0941,170500.0
2014-02-24 12:00:00,34.42,34.42,34.26,34.26,93000.0,28.0941,28.0941,27.9635,27.9635,93000.0
2014-02-24 12:10:00,34.26,34.37,34.22,34.36,100300.0,27.9635,28.0533,27.9308,28.0451,100300.0
2014-02-24 12:20:00,34.36,34.4,34.31,34.31,93100.0,28.0451,28.0778,28.0043,28.0043,93100.0
2014-02-24 12:30:00,34.32,34.32,34.22,34.25,119200.0,28.0125,28.0125,27.9308,27.9553,119200.0
2014-02-24 12:40:00,34.24,34.26,34.12,34.15,151500.0,27.9472,27.9635,27.8492,27.8737,151500.0
2014-02-24 12:50:00,34.16,34.2,34.04,34.05,193100.0,27.8819,27.9145,27.7839,27.7921,193100.0
2014-02-24 13:00:00,34.05,34.06,33.95,34.06,100500.0,27.7921,27.8002,27.7105,27.8002,100500.0
2014-02-24 13:10:00,34.05,34.1,34.05,34.1,89800.0,27.7921,27.8329,27.7921,27.8329,89800.0
2014-02-24 13:20:00,34.09,34.19,34.09,34.18,103900.0,27.8247,27.9064,27.8247,27.8982,103900.0
2014-02-24 13:30:00,34.18,34.22,34.16,34.19,108800.0,27.8982,27.9308,27.8819,27.9064,108800.0
2014-02-24 13:40:00,34.19,34.2,34.15,34.17,92000.0,27.9064,27.9145,27.8737,27.89,92000.0
2014-02-24 13:50:00,34.18,34.2,34.15,34.18,101700.0,27.8982,27.9145,27.8737,27.8982,101700.0
2014-02-24 14:00:00,34.19,34.28,34.19,34.27,102900.0,27.9064,27.9798,27.9064,27.9716,102900.0
2014-02-24 14:10:00,34.26,34.3,34.26,34.29,62700.0,27.9635,27.9961,27.9635,27.988,62700.0
2014-02-24 14:20:00,34.3,34.36,34.29,34.36,87400.0,27.9961,28.0451,27.988,28.0451,87400.0
2014-02-24 14:30:00,34.36,34.38,34.33,34.34,81300.0,28.0451,28.0614,28.0206,28.0288,81300.0
2014-02-24 14:40:00,34.34,34.4,34.31,34.37,77300.0,28.0288,28.0778,28.0043,28.0533,77300.0
2014-02-24 14:50:00,34.37,34.38,34.35,34.36,85700.0,28.0533,28.0614,28.0369,28.0451,85700.0
2014-02-24 15:00:00,34.36,34.36,34.3,34.31,78600.0,28.0451,28.0451,27.9961,28.0043,78600.0
2014-02-24 15:10:00,34.31,34.36,34.3,34.35,95100.0,28.0043,28.0451,27.9961,28.0369,95100.0
2014-02-24 15:20:00,34.36,34.38,34.34,34.34,171700.0,28.0451,28.0614,28.0288,28.0288,171700.0
2014-02-24 15:30:00,34.34,34.4,34.34,34.39,229100.0,28.0288,28.0778,28.0288,28.0696,229100.0
2014-02-24 15:40:00,34.39,34.41,34.38,34.39,206600.0,28.0696,28.0859,28.0614,28.0696,206600.0
2014-02-24 15:50:00,34.39,34.45,34.39,34.41,402700.0,28.0696,28.1186,28.0696,28.0859,402700.0
2014-02-25 09:30:00,34.49,34.6,34.03,34.1,152100.0,28.1512,28.241,27.7758,27.8329,152100.0
2014-02-25 09:40:00,34.1,34.21,34.06,34.06,81700.0,27.8329,27.9227,27.8002,27.8002,81700.0
2014-02-25 09:50:00,34.05,34.14,33.95,33.95,139700.0,27.7921,27.8655,27.7105,27.7105,139700.0
2014-02-25 10:00:00,33.95,33.97,33.73,33.78,132600.0,27.7105,27.7268,27.5309,27.5717,132600.0
2014-02-25 10:10:00,33.78,33.91,33.76,33.89,85600.0,27.5717,27.6778,27.5554,27.6615,85600.0
2014-02-25 10:20:00,33.89,33.95,33.83,33.9,99000.0,27.6615,27.7105,27.6125,27.6696,99000.0
2014-02-25 10:30:00,33.9,33.96,33.78,33.84,65600.0,27.6696,27.7186,27.5717,27.6207,65600.0
2014-02-25 10:40:00,33.84,33.89,33.78,33.79,56600.0,27.6207,27.6615,27.5717,27.5799,56600.0
2014-02-25 10:50:00,33.79,33.8,33.72,33.74,141100.0,27.5799,27.588,27.5227,27.5391,141100.0
2014-02-25 11:00:00,33.74,33.76,33.72,33.75,175000.0,27.5391,27.5554,27.5227,27.5472,175000.0
2014-02-25 11:10:00,33.75,33.99,33.75,33.97,87500.0,27.5472,27.7431,27.5472,27.7268,87500.0
2014-02-25 11:20:00,33.97,34.0,33.89,33.96,75700.0,27.7268,27.7513,27.6615,27.7186,75700.0
2014-02-25 11:30:00,33.97,33.97,33.86,33.88,43500.0,27.7268,27.7268,27.637,27.6533,43500.0
2014-02-25 11:40:00,33.88,33.88,33.8,33.84,50300.0,27.6533,27.6533,27.588,27.6207,50300.0
2014-02-25 11:50:00,33.83,33.86,33.77,33.78,70400.0,27.6125,27.637,27.5635,27.5717,70400.0
2014-02-25 12:00:00,33.77,33.78,33.65,33.73,81200.0,27.5635,27.5717,27.4656,27.5309,81200.0
2014-02-25 12:10:00,33.73,33.79,33.71,33.75,42900.0,27.5309,27.5799,27.5146,27.5472,42900.0
2014-02-25 12:20:00,33.74,33.75,33.69,33.74,54300.0,27.5391,27.5472,27.4982,27.5391,54300.0
2014-02-25 12:30:00,33.74,33.75,33.68,33.7,43200.0,27.5391,27.5472,27.4901,27.5064,43200.0
2014-02-25 12:40:00,33.69,33.7,33.65,33.66,52700.0,27.4982,27.5064,27.4656,27.4738,52700.0
2014-02-25 12:50:00,33.66,33.7,33.65,33.7,90100.0,27.4738,27.5064,27.4656,27.5064,90100.0
2014-02-25 13:00:00,33.7,33.84,33.7,33.83,66300.0,27.5064,27.6207,27.5064,27.6125,66300.0
2014-02-25 13:10:00,33.83,33.88,33.81,33.88,43000.0,27.6125,27.6533,27.5962,27.6533,43000.0
2014-02-25 13:20:00,33.88,33.93,33.88,33.92,35800.0,27.6533,27.6941,27.6533,27.686,35800.0
2014-02-25 13:30:00,33.92,33.96,33.9,33.9,51000.0,27.686,27.7186,27.6696,27.6696,51000.0
2014-02-25 13:40:00,33.9,33.94,33.87,33.9,77900.0,27.6696,27.7023,27.6452,27.6696,77900.0
2014-02-25 13:50:00,33.91,33.96,33.9,33.91,103000.0,27.6778,27.7186,27.6696,27.6778,103000.0
2014-02-25 14:00:00,33.91,33.93,33.84,33.87,121600.0,27.6778,27.6941,27.6207,27.6452,121600.0
2014-02-25 14:10:00,33.87,33.87,33.8,33.82,68300.0,27.6452,27.6452,27.588,27.6044,68300.0
2014-02-25 14:20:00,33.82,33.85,33.75,33.78,91800.0,27.6044,27.6288,27.5472,27.5717,91800.0
2014-02-25 14:30:00,33.78,33.78,33.69,33.71,79400.0,27.5717,27.5717,27.4982,27.5146,79400.0
2014-02-25 14:40:00,33.72,33.75,33.71,33.74,84600.0,27.5227,27.5472,27.5146,27.5391,84600.0
2014-02-25 14:50:00,33.74,33.74,33.68,33.69,68300.0,27.5391,27.5391,27.4901,27.4982,68300.0
2014-02-25 15:00:00,33.69,33.72,33.62,33.63,85500.0,27.4982,27.5227,27.4411,27.4493,85500.0
2014-02-25 15:10:00,33.62,33.68,33.62,33.66,96500.0,27.4411,27.4901,27.4411,27.4738,96500.0
2014-02-25 15:20:00,33.66,33.67,33.58,33.59,93400.0,27.4738,27.4819,27.4085,27.4166,93400.0
2014-02-25 15:30:00,33.59,33.77,33.59,33.75,131100.0,27.4166,27.5635,27.4166,27.5472,131100.0
2014-02-25 15:40:00,33.75,33.78,33.74,33.77,138400.0,27.5472,27.5717,27.5391,27.5635,138400.0
2014-02-25 15:50:00,33.77,33.79,33.69,33.76,288000.0,27.5635,27.5799,27.4982,27.5554,288000.0
2014-02-26 09:30:00,33.7,34.35,33.7,34.34,148700.0,27.5064,28.0369,27.5064,28.0288,148700.0
2014-02-26 09:40:00,34.35,34.43,34.16,34.22,89300.0,28.0369,28.1022,27.8819,27.9308,89300.0
2014-02-26 09:50:00,34.22,34.29,34.18,34.23,69700.0,27.9308,27.988,27.8982,27.939,69700.0
2014-02-26 10:00:00,34.24,34.43,34.23,34.42,109000.0,27.9472,28.1022,27.939,28.0941,109000.0
2014-02-26 10:10:00,34.41,34.46,34.34,34.44,139200.0,28.0859,28.1267,28.0288,28.1104,139200.0
2014-02-26 10:20:00,34.45,34.65,34.44,34.64,127500.0,28.1186,28.2818,28.1104,28.2736,127500.0
2014-02-26 10:30:00,34.65,34.74,34.57,34.74,185600.0,28.2818,28.3553,28.2165,28.3553,185600.0
2014-02-26 10:40:00,34.73,34.86,34.73,34.83,255500.0,28.3471,28.4532,28.3471,28.4287,255500.0
2014-02-26 10:50:00,34.82,34.83,34.76,34.76,69200.0,28.4206,28.4287,28.3716,28.3716,69200.0
2014-02-26 11:00:00,34.76,34.8,34.71,34.72,108700.0,28.3716,28.4042,28.3308,28.3389,108700.0
2014-02-26 11:10:00,34.72,34.82,34.71,34.78,102200.0,28.3389,28.4206,28.3308,28.3879,102200.0
2014-02-26 11:20:00,34.78,34.78,34.75,34.76,100900.0,28.3879,28.3879,28.3634,28.3716,100900.0
2014-02-26 11:30:00,34.77,34.8,34.65,34.69,104900.0,28.3798,28.4042,28.2818,28.3145,104900.0
2014-02-26 11:40:00,34.69,34.69,34.5,34.5,92800.0,28.3145,28.3145,28.1594,28.1594,92800.0
2014-02-26 11:50:00,34.5,34.58,34.49,34.53,102100.0,28.1594,28.2247,28.1512,28.1839,102100.0
2014-02-26 12:00:00,34.53,34.58,34.5,34.53,54700.0,28.1839,28.2247,28.1594,28.1839,54700.0
2014-02-26 12:10:00,34.53,34.65,34.53,34.65,57400.0,28.1839,28.2818,28.1839,28.2818,57400.0
2014-02-26 12:20:00,34.66,34.71,34.61,34.63,139500.0,28.29,28.3308,28.2492,28.2655,139500.0
2014-02-26 12:30:00,34.63,34.69,34.6,34.67,60500.0,28.2655,28.3145,28.241,28.2981,60500.0
2014-02-26 12:40:00,34.68,34.75,34.6,34.75,117100.0,28.3063,28.3634,28.241,28.3634,117100.0
2014-02-26 12:50:00,34.75,34.84,34.75,34.81,63300.0,28.3634,28.4369,28.3634,28.4124,63300.0
2014-02-26 13:00:00,34.8,34.84,34.77,34.83,70500.0,28.4042,28.4369,28.3798,28.4287,70500.0
2014-02-26 13:10:00,34.82,34.85,34.77,34.81,61000.0,28.4206,28.4451,28.3798,28.4124,61000.0
2014-02-26 13:20:00,34.81,34.85,34.8,34.85,35000.0,28.4124,28.4451,28.4042,28.4451,35000.0
2014-02-26 13:30:00,34.85,34.91,34.81,34.9,69200.0,28.4451,28.494,28.4124,28.4859,69200.0
2014-02-26 13:40:00,34.89,34.9,34.78,34.79,57700.0,28.4777,28.4859,28.3879,28.3961,57700.0
2014-02-26 13:50:00,34.79,34.79,34.72,34.73,51600.0,28.3961,28.3961,28.3389,28.3471,51600.0
2014-02-26 14:00:00,34.72,34.78,34.71,34.77,58600.0,28.3389,28.3879,28.3308,28.3798,58600.0
2014-02-26 14:10:00,34.77,34.8,34.73,34.76,96500.0,28.3798,28.4042,28.3471,28.3716,96500.0
2014-02-26 14:20:00,34.77,34.8,34.72,34.72,71500.0,28.3798,28.4042,28.3389,28.3389,71500.0
2014-02-26 14:30:00,34.72,34.78,34.68,34.73,82500.0,28.3389,28.3879,28.3063,28.3471,82500.0
2014-02-26 14:40:00,34.73,34.85,34.73,34.81,125200.0,28.3471,28.4451,28.3471,28.4124,125200.0
2014-02-26 14:50:00,34.82,34.89,34.79,34.89,67500.0,28.4206,28.4777,28.3961,28.4777,67500.0
2014-02-26 15:00:00,34.89,34.93,34.88,34.92,81900.0,28.4777,28.5103,28.4695,28.5022,81900.0
2014-02-26 15:10:00,34.91,34.95,34.88,34.9,87800.0,28.494,28.5267,28.4695,28.4859,87800.0
2014-02-26 15:20:00,34.89,34.98,34.89,34.97,122900.0,28.4777,28.5512,28.4777,28.543,122900.0
2014-02-26 15:30:00,34.97,35.0,34.96,34.99,174000.0,28.543,28.5675,28.5348,28.5593,174000.0
2014-02-26 15:40:00,34.99,35.0,34.96,34.99,218200.0,28.5593,28.5675,28.5348,28.5593,218200.0
2014-02-26 15:50:00,34.98,35.05,34.97,35.02,526100.0,28.5512,28.6083,28.543,28.5838,526100.0
2014-02-27 09:30:00,34.88,35.09,34.81,35.08,77100.0,28.4695,28.6409,28.4124,28.6328,77100.0
2014-02-27 09:40:00,35.1,35.13,34.62,34.7,124300.0,28.6491,28.6736,28.2573,28.3226,124300.0
2014-02-27 09:50:00,34.67,34.94,34.67,34.93,113900.0,28.2981,28.5185,28.2981,28.5103,113900.0
2014-02-27 10:00:00,34.93,34.98,34.79,34.79,101700.0,28.5103,28.5512,28.3961,28.3961,101700.0
2014-02-27 10:10:00,34.79,34.79,34.5,34.51,101600.0,28.3961,28.3961,28.1594,28.1675,101600.0
2014-02-27 10:20:00,34.52,34.61,34.5,34.56,80100.0,28.1757,28.2492,28.1594,28.2083,80100.0
2014-02-27 10:30:00,34.56,34.61,34.51,34.59,73900.0,28.2083,28.2492,28.1675,28.2328,73900.0
2014-02-27 10:40:00,34.58,34.58,34.5,34.51,50000.0,28.2247,28.2247,28.1594,28.1675,50000.0
2014-02-27 10:50:00,34.52,34.72,34.52,34.71,77800.0,28.1757,28.3389,28.1757,28.3308,77800.0
2014-02-27 11:00:00,34.72,34.73,34.66,34.66,54400.0,28.3389,28.3471,28.29,28.29,54400.0
2014-02-27 11:10:00,34.66,34.71,34.61,34.61,51800.0,28.29,28.3308,28.2492,28.2492,51800.0
2014-02-27 11:20:00,34.62,34.65,34.6,34.6,56500.0,28.2573,28.2818,28.241,28.241,56500.0
2014-02-27 11:30:00,34.61,34.65,34.56,34.56,59500.0,28.2492,28.2818,28.2083,28.2083,59500.0
2014-02-27 11:40:00,34.56,34.58,34.5,34.52,52700.0,28.2083,28.2247,28.1594,28.1757,52700.0
2014-02-27 11:50:00,34.51,34.59,34.51,34.56,34800.0,28.1675,28.2328,28.1675,28.2083,34800.0
2014-02-27 12:00:00,34.56,34.64,34.55,34.63,31400.0,28.2083,28.2736,28.2002,28.2655,31400.0
2014-02-27 12:10:00,34.63,34.7,34.63,34.7,22700.0,28.2655,28.3226,28.2655,28.3226,22700.0
2014-02-27 12:20:00,34.7,34.73,34.67,34.73,30800.0,28.3226,28.3471,28.2981,28.3471,30800.0
2014-02-27 12:30:00,34.73,34.77,34.71,34.76,39500.0,28.3471,28.3798,28.3308,28.3716,39500.0
2014-02-27 12:40:00,34.75,34.76,34.71,34.71,20700.0,28.3634,28.3716,28.3308,28.3308,20700.0
2014-02-27 12:50:00,34.72,34.73,34.66,34.7,30000.0,28.3389,28.3471,28.29,28.3226,30000.0
2014-02-27 13:00:00,34.69,34.73,34.67,34.68,23300.0,28.3145,28.3471,28.2981,28.3063,23300.0
2014-02-27 13:10:00,34.68,34.72,34.67,34.69,23400.0,28.3063,28.3389,28.2981,28.3145,23400.0
2014-02-27 13:20:00,34.68,34.83,34.67,34.83,53100.0,28.3063,28.4287,28.2981,28.4287,53100.0
2014-02-27 13:30:00,34.82,34.93,34.81,34.93,75700.0,28.4206,28.5103,28.4124,28.5103,75700.0
2014-02-27 13:40:00,34.92,34.96,34.88,34.89,110700.0,28.5022,28.5348,28.4695,28.4777,110700.0
2014-02-27 13:50:00,34.89,34.9,34.8,34.81,103700.0,28.4777,28.4859,28.4042,28.4124,103700.0
2014-02-27 14:00:00,34.8,34.95,34.8,34.94,76400.0,28.4042,28.5267,28.4042,28.5185,76400.0
2014-02-27 14:10:00,34.94,34.97,34.91,34.97,72200.0,28.5185,28.543,28.494,28.543,72200.0
2014-02-27 14:20:00,34.97,35.0,34.93,34.93,81100.0,28.543,28.5675,28.5103,28.5103,81100.0
2014-02-27 14:30:00,34.93,34.98,34.91,34.93,47500.0,28.5103,28.5512,28.494,28.5103,47500.0
2014-02-27 14:40:00,34.93,34.95,34.91,34.93,53300.0,28.5103,28.5267,28.494,28.5103,53300.0
2014-02-27 14:50:00,34.93,34.95,34.89,34.89,43300.0,28.5103,28.5267,28.4777,28.4777,43300.0
2014-02-27 15:00:00,34.89,34.99,34.89,34.96,75300.0,28.4777,28.5593,28.4777,28.5348,75300.0
2014-02-27 15:10:00,34.97,35.01,34.93,35.0,89100.0,28.543,28.5756,28.5103,28.5675,89100.0
2014-02-27 15:20:00,35.0,35.04,34.98,35.04,85900.0,28.5675,28.6001,28.5512,28.6001,85900.0
2014-02-27 15:30:00,35.03,35.05,34.99,35.04,142800.0,28.592,28.6083,28.5593,28.6001,142800.0
2014-02-27 15:40:00,35.03,35.04,34.97,34.98,133000.0,28.592,28.6001,28.543,28.5512,133000.0
2014-02-27 15:50:00,34.98,34.98,34.9,34.96,472500.0,28.5512,28.5512,28.4859,28.5348,472500.0
2014-02-28 09:30:00,34.86,35.12,34.83,35.12,70500.0,28.4532,28.6654,28.4287,28.6654,70500.0
2014-02-28 09:40:00,35.13,35.52,35.12,35.35,244900.0,28.6736,28.9919,28.6654,28.8532,244900.0
2014-02-28 09:50:00,35.38,35.5,35.34,35.49,85400.0,28.8776,28.9756,28.845,28.9674,85400.0
2014-02-28 10:00:00,35.49,35.83,35.46,35.8,237100.0,28.9674,29.2449,28.9429,29.2205,237100.0
2014-02-28 10:10:00,35.79,35.84,35.62,35.63,109600.0,29.2123,29.2531,29.0735,29.0817,109600.0
2014-02-28 10:20:00,35.63,35.76,35.55,35.71,90500.0,29.0817,29.1878,29.0164,29.147,90500.0
2014-02-28 10:30:00,35.71,35.84,35.7,35.8,101000.0,29.147,29.2531,29.1388,29.2205,101000.0
2014-02-28 10:40:00,35.8,35.81,35.7,35.71,101200.0,29.2205,29.2286,29.1388,29.147,101200.0
2014-02-28 10:50:00,35.72,35.8,35.7,35.74,69800.0,29.1552,29.2205,29.1388,29.1715,69800.0
2014-02-28 11:00:00,35.73,35.79,35.68,35.7,65000.0,29.1633,29.2123,29.1225,29.1388,65000.0
2014-02-28 11:10:00,35.7,35.74,35.66,35.68,60900.0,29.1388,29.1715,29.1062,29.1225,60900.0
2014-02-28 11:20:00,35.68,35.74,35.64,35.74,49500.0,29.1225,29.1715,29.0899,29.1715,49500.0
2014-02-28 11:30:00,35.73,35.87,35.72,35.85,59600.0,29.1633,29.2776,29.1552,29.2613,59600.0
2014-02-28 11:40:00,35.86,35.91,35.85,35.9,125000.0,29.2694,29.3102,29.2613,29.3021,125000.0
2014-02-28 11:50:00,35.9,35.97,35.89,35.96,102800.0,29.3021,29.3592,29.2939,29.351,102800.0
2014-02-28 12:00:00,35.96,35.97,35.91,35.92,63200.0,29.351,29.3592,29.3102,29.3184,63200.0
2014-02-28 12:10:00,35.92,35.98,35.89,35.98,75900.0,29.3184,29.3674,29.2939,29.3674,75900.0
2014-02-28 12:20:00,35.98,35.98,35.91,35.92,33300.0,29.3674,29.3674,29.3102,29.3184,33300.0
2014-02-28 12:30:00,35.91,35.98,35.9,35.91,46800.0,29.3102,29.3674,29.3021,29.3102,46800.0
2014-02-28 12:40:00,35.91,35.91,35.84,35.86,40600.0,29.3102,29.3102,29.2531,29.2694,40600.0
2014-02-28 12:50:00,35.87,35.91,35.83,35.88,70100.0,29.2776,29.3102,29.2449,29.2858,70100.0
2014-02-28 13:00:00,35.88,35.9,35.83,35.9,59500.0,29.2858,29.3021,29.2449,29.3021,59500.0
2014-02-28 13:10:00,35.9,35.91,35.81,35.81,46900.0,29.3021,29.3102,29.2286,29.2286,46900.0
2014-02-28 13:20:00,35.81,35.83,35.79,35.81,35600.0,29.2286,29.2449,29.2123,29.2286,35600.0
2014-02-28 13:30:00,35.81,35.85,35.79,35.83,34600.0,29.2286,29.2613,29.2123,29.2449,34600.0
2014-02-28 13:40:00,35.83,35.85,35.8,35.82,49900.0,29.2449,29.2613,29.2205,29.2368,49900.0
2014-02-28 13:50:00,35.83,35.84,35.75,35.75,52800.0,29.2449,29.2531,29.1796,29.1796,52800.0
2014-02-28 14:00:00,35.75,35.79,35.72,35.77,69200.0,29.1796,29.2123,29.1552,29.196,69200.0
2014-02-28 14:10:00,35.78,35.79,35.69,35.79,287200.0,29.2041,29.2123,29.1307,29.2123,287200.0
2014-02-28 14:20:00,35.79,35.86,35.77,35.83,55000.0,29.2123,29.2694,29.196,29.2449,55000.0
2014-02-28 14:30:00,35.83,35.84,35.75,35.76,58800.0,29.2449,29.2531,29.1796,29.1878,58800.0
2014-02-28 14:40:00,35.77,35.8,35.61,35.62,120400.0,29.196,29.2205,29.0654,29.0735,120400.0
2014-02-28 14:50:00,35.62,35.63,35.53,35.62,195200.0,29.0735,29.0817,29.0001,29.0735,195200.0
2014-02-28 15:00:00,35.61,35.62,35.36,35.38,359100.0,29.0654,29.0735,28.8613,28.8776,359100.0
2014-02-28 15:10:00,35.38,35.48,35.33,35.45,202900.0,28.8776,28.9593,28.8368,28.9348,202900.0
2014-02-28 15:20:00,35.44,35.58,35.43,35.57,137500.0,28.9266,29.0409,28.9185,29.0327,137500.0
2014-02-28 15:30:00,35.57,35.61,35.5,35.5,123500.0,29.0327,29.0654,28.9756,28.9756,123500.0
2014-02-28 15:40:00,35.51,35.56,35.43,35.47,244800.0,28.9838,29.0246,28.9185,28.9511,244800.0
2014-02-28 15:50:00,35.46,35.52,35.43,35.47,496100.0,28.9429,28.9919,28.9185,28.9511,496100.0
2014-03-03 09:30:00,35.31,35.33,34.86,35.12,215100.0,28.8205,28.8368,28.4532,28.6654,215100.0
2014-03-03 09:40:00,35.11,35.38,35.11,35.32,109800.0,28.6573,28.8776,28.6573,28.8287,109800.0
2014-03-03 09:50:00,35.33,35.65,35.32,35.62,167700.0,28.8368,29.098,28.8287,29.0735,167700.0
2014-03-03 10:00:00,35.64,35.78,35.56,35.76,146000.0,29.0899,29.2041,29.0246,29.1878,146000.0
2014-03-03 10:10:00,35.75,35.8,35.69,35.75,109100.0,29.1796,29.2205,29.1307,29.1796,109100.0
2014-03-03 10:20:00,35.74,35.79,35.69,35.75,225800.0,29.1715,29.2123,29.1307,29.1796,225800.0
2014-03-03 10:30:00,35.75,35.99,35.74,35.97,210300.0,29.1796,29.3755,29.1715,29.3592,210300.0
2014-03-03 10:40:00,35.97,36.16,35.91,35.97,290800.0,29.3592,29.5143,29.3102,29.3592,290800.0
2014-03-03 10:50:00,35.97,36.2,35.95,36.18,195200.0,29.3592,29.5469,29.3429,29.5306,195200.0
2014-03-03 11:00:00,36.19,36.2,35.99,36.0,116600.0,29.5388,29.5469,29.3755,29.3837,116600.0
2014-03-03 11:10:00,35.99,36.19,35.97,36.14,109400.0,29.3755,29.5388,29.3592,29.498,109400.0
2014-03-03 11:20:00,36.14,36.25,36.12,36.12,223000.0,29.498,29.5878,29.4816,29.4816,223000.0
2014-03-03 11:30:00,36.12,36.14,35.99,35.99,125700.0,29.4816,29.498,29.3755,29.3755,125700.0
2014-03-03 11:40:00,35.99,35.99,35.69,35.79,108100.0,29.3755,29.3755,29.1307,29.2123,108100.0
2014-03-03 11:50:00,35.8,35.8,35.59,35.59,94400.0,29.2205,29.2205,29.049,29.049,94400.0
2014-03-03 12:00:00,35.59,35.75,35.55,35.75,148400.0,29.049,29.1796,29.0164,29.1796,148400.0
2014-03-03 12:10:00,35.74,35.92,35.73,35.76,114600.0,29.1715,29.3184,29.1633,29.1878,114600.0
2014-03-03 12:20:00,35.76,35.84,35.76,35.84,42300.0,29.1878,29.2531,29.1878,29.2531,42300.0
2014-03-03 12:30:00,35.84,35.88,35.75,35.81,39700.0,29.2531,29.2858,29.1796,29.2286,39700.0
2014-03-03 12:40:00,35.8,35.82,35.69,35.69,82400.0,29.2205,29.2368,29.1307,29.1307,82400.0
2014-03-03 12:50:00,35.7,35.74,35.64,35.71,53800.0,29.1388,29.1715,29.0899,29.147,53800.0
2014-03-03 13:00:00,35.71,35.86,35.71,35.83,35600.0,29.147,29.2694,29.147,29.2449,35600.0
2014-03-03 13:10:00,35.82,35.88,35.79,35.86,27000.0,29.2368,29.2858,29.2123,29.2694,27000.0
2014-03-03 13:20:00,35.87,35.91,35.83,35.83,35600.0,29.2776,29.3102,29.2449,29.2449,35600.0
2014-03-03 13:30:00,35.83,35.92,35.8,35.9,32300.0,29.2449,29.3184,29.2205,29.3021,32300.0
2014-03-03 13:40:00,35.9,35.92,35.84,35.89,28000.0,29.3021,29.3184,29.2531,29.2939,28000.0
2014-03-03 13:50:00,35.88,35.88,35.82,35.86,50800.0,29.2858,29.2858,29.2368,29.2694,50800.0
2014-03-03 14:00:00,35.86,35.89,35.82,35.86,31900.0,29.2694,29.2939,29.2368,29.2694,31900.0
2014-03-03 14:10:00,35.86,36.0,35.85,35.94,66000.0,29.2694,29.3837,29.2613,29.3347,66000.0
2014-03-03 14:20:00,35.93,35.97,35.91,35.92,46200.0,29.3266,29.3592,29.3102,29.3184,46200.0
2014-03-03 14:30:00,35.92,35.99,35.89,35.98,75700.0,29.3184,29.3755,29.2939,29.3674,75700.0
2014-03-03 14:40:00,35.98,36.19,35.96,36.18,162500.0,29.3674,29.5388,29.351,29.5306,162500.0
2014-03-03 14:50:00,36.18,36.3,36.16,36.25,168600.0,29.5306,29.6286,29.5143,29.5878,168600.0
2014-03-03 15:00:00,36.25,36.27,36.15,36.22,107000.0,29.5878,29.6041,29.5061,29.5633,107000.0
2014-03-03 15:10:00,36.23,36.24,36.12,36.21,128800.0,29.5714,29.5796,29.4816,29.5551,128800.0
2014-03-03 15:20:00,36.2,36.23,36.14,36.21,120500.0,29.5469,29.5714,29.498,29.5551,120500.0
2014-03-03 15:30:00,36.19,36.2,36.13,36.17,165100.0,29.5388,29.5469,29.4898,29.5225,165100.0
2014-03-03 15:40:00,36.16,36.2,36.14,36.2,153500.0,29.5143,29.5469,29.498,29.5469,153500.0
2014-03-03 15:50:00,36.19,36.26,36.15,36.21,337400.0,29.5388,29.5959,29.5061,29.5551,337400.0
2014-03-04 09:30:00,36.62,36.7,36.08,36.47,632000.0,29.8897,29.955,29.449,29.7673,632000.0
2014-03-04 09:40:00,36.47,36.61,36.47,36.57,221500.0,29.7673,29.8816,29.7673,29.8489,221500.0
2014-03-04 09:50:00,36.57,36.6,36.43,36.54,242300.0,29.8489,29.8734,29.7347,29.8245,242300.0
2014-03-04 10:00:00,36.54,36.63,36.49,36.54,167400.0,29.8245,29.8979,29.7836,29.8245,167400.0
2014-03-04 10:10:00,36.56,36.66,36.52,36.54,73400.0,29.8408,29.9224,29.8081,29.8245,73400.0
2014-03-04 10:20:00,36.55,36.62,36.54,36.56,86900.0,29.8326,29.8897,29.8245,29.8408,86900.0
2014-03-04 10:30:00,36.56,36.7,36.55,36.69,186900.0,29.8408,29.955,29.8326,29.9469,186900.0
2014-03-04 10:40:00,36.69,36.7,36.62,36.64,122300.0,29.9469,29.955,29.8897,29.9061,122300.0
2014-03-04 10:50:00,36.64,36.73,36.64,36.71,52000.0,29.9061,29.9795,29.9061,29.9632,52000.0
2014-03-04 11:00:00,36.71,36.85,36.54,36.85,216900.0,29.9632,30.0775,29.8245,30.0775,216900.0
2014-03-04 11:10:00,36.84,36.89,36.81,36.85,97100.0,30.0693,30.1101,30.0448,30.0775,97100.0
2014-03-04 11:20:00,36.86,36.87,36.81,36.81,122900.0,30.0856,30.0938,30.0448,30.0448,122900.0
2014-03-04 11:30:00,36.82,36.82,36.68,36.72,124800.0,30.053,30.053,29.9387,29.9714,124800.0
2014-03-04 11:40:00,36.72,36.8,36.72,36.8,45400.0,29.9714,30.0367,29.9714,30.0367,45400.0
2014-03-04 11:50:00,36.8,36.93,36.79,36.9,148000.0,30.0367,30.1428,30.0285,30.1183,148000.0
2014-03-04 12:00:00,36.91,36.93,36.82,36.87,65800.0,30.1265,30.1428,30.053,30.0938,65800.0
2014-03-04 12:10:00,36.87,36.98,36.85,36.97,79400.0,30.0938,30.1836,30.0775,30.1754,79400.0
2014-03-04 12:20:00,36.98,36.98,36.85,36.92,84300.0,30.1836,30.1836,30.0775,30.1346,84300.0
2014-03-04 12:30:00,36.91,36.91,36.83,36.86,46500.0,30.1265,30.1265,30.0612,30.0856,46500.0
2014-03-04 12:40:00,36.86,36.86,36.8,36.85,34900.0,30.0856,30.0856,30.0367,30.0775,34900.0
2014-03-04 12:50:00,36.85,36.9,36.83,36.89,47700.0,30.0775,30.1183,30.0612,30.1101,47700.0
2014-03-04 13:00:00,36.89,36.91,36.87,36.9,48100.0,30.1101,30.1265,30.0938,30.1183,48100.0
2014-03-04 13:10:00,36.89,36.93,36.88,36.92,67100.0,30.1101,30.1428,30.102,30.1346,67100.0
2014-03-04 13:20:00,36.92,36.93,36.89,36.91,70200.0,30.1346,30.1428,30.1101,30.1265,70200.0
2014-03-04 13:30:00,36.91,36.92,36.9,36.92,155700.0,30.1265,30.1346,30.1183,30.1346,155700.0
2014-03-04 13:40:00,36.92,36.96,36.86,36.86,215500.0,30.1346,30.1673,30.0856,30.0856,215500.0
2014-03-04 13:50:00,36.86,36.86,36.78,36.85,137200.0,30.0856,30.0856,30.0203,30.0775,137200.0
2014-03-04 14:00:00,36.85,36.86,36.81,36.86,96000.0,30.0775,30.0856,30.0448,30.0856,96000.0
2014-03-04 14:10:00,36.86,36.89,36.82,36.83,107800.0,30.0856,30.1101,30.053,30.0612,107800.0
2014-03-04 14:20:00,36.83,36.84,36.77,36.77,94600.0,30.0612,30.0693,30.0122,30.0122,94600.0
2014-03-04 14:30:00,36.77,36.81,36.72,36.75,105700.0,30.0122,30.0448,29.9714,29.9959,105700.0
2014-03-04 14:40:00,36.76,36.77,36.74,36.76,49400.0,30.004,30.0122,29.9877,30.004,49400.0
2014-03-04 14:50:00,36.76,36.81,36.76,36.8,65900.0,30.004,30.0448,30.004,30.0367,65900.0
2014-03-04 15:00:00,36.8,36.82,36.8,36.8,99600.0,30.0367,30.053,30.0367,30.0367,99600.0
2014-03-04 15:10:00,36.8,36.86,36.75,36.8,147100.0,30.0367,30.0856,29.9959,30.0367,147100.0
2014-03-04 15:20:00,36.79,36.8,36.75,36.79,76300.0,30.0285,30.0367,29.9959,30.0285,76300.0
2014-03-04 15:30:00,36.79,36.8,36.74,36.74,118800.0,30.0285,30.0367,29.9877,29.9877,118800.0
2014-03-04 15:40:00,36.75,36.78,36.74,36.75,285000.0,29.9959,30.0203,29.9877,29.9959,285000.0
2014-03-04 15:50:00,36.76,36.76,36.72,36.74,425400.0,30.004,30.004,29.9714,29.9877,425400.0
2014-03-05 09:30:00,36.79,36.84,36.59,36.8,111900.0,30.0285,30.0693,29.8653,30.0367,111900.0
2014-03-05 09:40:00,36.79,36.97,36.78,36.91,112400.0,30.0285,30.1754,30.0203,30.1265,112400.0
2014-03-05 09:50:00,36.91,36.91,36.72,36.76,55700.0,30.1265,30.1265,29.9714,30.004,55700.0
2014-03-05 10:00:00,36.74,36.83,36.72,36.79,57300.0,29.9877,30.0612,29.9714,30.0285,57300.0
2014-03-05 10:10:00,36.77,36.86,36.73,36.75,109800.0,30.0122,30.0856,29.9795,29.9959,109800.0
2014-03-05 10:20:00,36.74,36.9,36.72,36.86,71300.0,29.9877,30.1183,29.9714,30.0856,71300.0
2014-03-05 10:30:00,36.86,36.92,36.83,36.9,125700.0,30.0856,30.1346,30.0612,30.1183,125700.0
2014-03-05 10:40:00,36.91,36.93,36.82,36.83,73400.0,30.1265,30.1428,30.053,30.0612,73400.0
2014-03-05 10:50:00,36.83,36.9,36.79,36.84,62800.0,30.0612,30.1183,30.0285,30.0693,62800.0
2014-03-05 11:00:00,36.84,36.87,36.79,36.81,43500.0,30.0693,30.0938,30.0285,30.0448,43500.0
2014-03-05 11:10:00,36.81,36.89,36.79,36.8,124400.0,30.0448,30.1101,30.0285,30.0367,124400.0
2014-03-05 11:20:00,36.8,36.84,36.79,36.81,37300.0,30.0367,30.0693,30.0285,30.0448,37300.0
2014-03-05 11:30:00,36.8,36.88,36.79,36.88,24000.0,30.0367,30.102,30.0285,30.102,24000.0
2014-03-05 11:40:00,36.89,36.9,36.84,36.84,25800.0,30.1101,30.1183,30.0693,30.0693,25800.0
2014-03-05 11:50:00,36.84,36.9,36.84,36.9,65100.0,30.0693,30.1183,30.0693,30.1183,65100.0
2014-03-05 12:00:00,36.9,36.9,36.83,36.85,34200.0,30.1183,30.1183,30.0612,30.0775,34200.0
2014-03-05 12:10:00,36.85,36.91,36.84,36.88,118500.0,30.0775,30.1265,30.0693,30.102,118500.0
2014-03-05 12:20:00,36.9,36.91,36.88,36.88,22200.0,30.1183,30.1265,30.102,30.102,22200.0
2014-03-05 12:30:00,36.88,36.89,36.86,36.86,36300.0,30.102,30.1101,30.0856,30.0856,36300.0
2014-03-05 12:40:00,36.86,36.87,36.83,36.86,16500.0,30.0856,30.0938,30.0612,30.0856,16500.0
2014-03-05 12:50:00,36.85,36.86,36.79,36.82,24400.0,30.0775,30.0856,30.0285,30.053,24400.0
2014-03-05 13:00:00,36.82,36.84,36.79,36.8,16400.0,30.053,30.0693,30.0285,30.0367,16400.0
2014-03-05 13:10:00,36.8,36.82,36.76,36.8,38500.0,30.0367,30.053,30.004,30.0367,38500.0
2014-03-05 13:20:00,36.81,36.84,36.8,36.8,22700.0,30.0448,30.0693,30.0367,30.0367,22700.0
2014-03-05 13:30:00,36.8,36.83,36.78,36.81,23200.0,30.0367,30.0612,30.0203,30.0448,23200.0
2014-03-05 13:40:00,36.81,36.86,36.8,36.82,100600.0,30.0448,30.0856,30.0367,30.053,100600.0
2014-03-05 13:50:00,36.83,36.83,36.76,36.77,78400.0,30.0612,30.0612,30.004,30.0122,78400.0
2014-03-05 14:00:00,36.76,36.8,36.71,36.72,72500.0,30.004,30.0367,29.9632,29.9714,72500.0
2014-03-05 14:10:00,36.72,36.72,36.59,36.6,72300.0,29.9714,29.9714,29.8653,29.8734,72300.0
2014-03-05 14:20:00,36.6,36.65,36.58,36.61,47600.0,29.8734,29.9142,29.8571,29.8816,47600.0
2014-03-05 14:30:00,36.6,36.61,36.56,36.56,55000.0,29.8734,29.8816,29.8408,29.8408,55000.0
2014-03-05 14:40:00,36.57,36.64,36.54,36.64,75300.0,29.8489,29.9061,29.8245,29.9061,75300.0
2014-03-05 14:50:00,36.64,36.7,36.64,36.7,72600.0,29.9061,29.955,29.9061,29.955,72600.0
2014-03-05 15:00:00,36.69,36.77,36.68,36.75,88100.0,29.9469,30.0122,29.9387,29.9959,88100.0
2014-03-05 15:10:00,36.74,36.79,36.74,36.75,64800.0,29.9877,30.0285,29.9877,29.9959,64800.0
2014-03-05 15:20:00,36.74,36.84,36.74,36.84,40900.0,29.9877,30.0693,29.9877,30.0693,40900.0
2014-03-05 15:30:00,36.83,36.84,36.79,36.79,68800.0,30.0612,30.0693,30.0285,30.0285,68800.0
2014-03-05 15:40:00,36.8,36.81,36.76,36.79,72100.0,30.0367,30.0448,30.004,30.0285,72100.0
2014-03-05 15:50:00,36.79,36.81,36.79,36.79,128500.0,30.0285,30.0448,30.0285,30.0285,128500.0
2014-03-06 09:30:00,37.03,37.3,37.0,37.25,222100.0,30.2244,30.4448,30.1999,30.404,222100.0
2014-03-06 09:40:00,37.25,37.32,37.15,37.24,102800.0,30.404,30.4611,30.3223,30.3958,102800.0
2014-03-06 09:50:00,37.25,37.26,37.02,37.04,92800.0,30.404,30.4121,30.2162,30.2326,92800.0
2014-03-06 10:00:00,37.04,37.05,36.91,36.98,50000.0,30.2326,30.2407,30.1265,30.1836,50000.0
2014-03-06 10:10:00,36.97,37.02,36.93,36.98,94700.0,30.1754,30.2162,30.1428,30.1836,94700.0
2014-03-06 10:20:00,36.99,37.04,36.97,36.99,85600.0,30.1917,30.2326,30.1754,30.1917,85600.0
2014-03-06 10:30:00,36.99,37.03,36.9,36.92,52500.0,30.1917,30.2244,30.1183,30.1346,52500.0
2014-03-06 10:40:00,36.92,36.93,36.87,36.9,60400.0,30.1346,30.1428,30.0938,30.1183,60400.0
2014-03-06 10:50:00,36.9,36.99,36.9,36.98,69200.0,30.1183,30.1917,30.1183,30.1836,69200.0
2014-03-06 11:00:00,36.99,37.0,36.89,36.92,56000.0,30.1917,30.1999,30.1101,30.1346,56000.0
2014-03-06 11:10:00,36.92,36.95,36.9,36.94,23300.0,30.1346,30.1591,30.1183,30.1509,23300.0
2014-03-06 11:20:00,36.94,36.97,36.92,36.92,48900.0,30.1509,30.1754,30.1346,30.1346,48900.0
2014-03-06 11:30:00,36.91,37.04,36.89,36.94,83800.0,30.1265,30.2326,30.1101,30.1509,83800.0
2014-03-06 11:40:00,36.94,36.97,36.93,36.94,111700.0,30.1509,30.1754,30.1428,30.1509,111700.0
2014-03-06 11:50:00,36.95,37.01,36.95,36.96,35600.0,30.1591,30.2081,30.1591,30.1673,35600.0
2014-03-06 12:00:00,36.96,36.98,36.94,36.96,47000.0,30.1673,30.1836,30.1509,30.1673,47000.0
2014-03-06 12:10:00,36.97,37.01,36.93,36.93,38400.0,30.1754,30.2081,30.1428,30.1428,38400.0
2014-03-06 12:20:00,36.93,36.99,36.92,36.96,39500.0,30.1428,30.1917,30.1346,30.1673,39500.0
2014-03-06 12:30:00,36.95,36.98,36.94,36.98,26900.0,30.1591,30.1836,30.1509,30.1836,26900.0
2014-03-06 12:40:00,36.98,37.03,36.95,36.99,33800.0,30.1836,30.2244,30.1591,30.1917,33800.0
2014-03-06 12:50:00,37.0,37.13,36.99,37.12,216700.0,30.1999,30.306,30.1917,30.2979,216700.0
2014-03-06 13:00:00,37.11,37.16,37.11,37.13,85200.0,30.2897,30.3305,30.2897,30.306,85200.0
2014-03-06 13:10:00,37.13,37.13,37.04,37.06,46000.0,30.306,30.306,30.2326,30.2489,46000.0
2014-03-06 13:20:00,37.05,37.06,37.02,37.03,33400.0,30.2407,30.2489,30.2162,30.2244,33400.0
2014-03-06 13:30:00,37.04,37.09,37.04,37.09,29200.0,30.2326,30.2734,30.2326,30.2734,29200.0
2014-03-06 13:40:00,37.09,37.09,36.9,36.9,63900.0,30.2734,30.2734,30.1183,30.1183,63900.0
2014-03-06 13:50:00,36.9,36.97,36.86,36.87,79800.0,30.1183,30.1754,30.0856,30.0938,79800.0
2014-03-06 14:00:00,36.85,36.92,36.83,36.91,81600.0,30.0775,30.1346,30.0612,30.1265,81600.0
2014-03-06 14:10:00,36.91,36.93,36.88,36.9,46200.0,30.1265,30.1428,30.102,30.1183,46200.0
2014-03-06 14:20:00,36.9,36.98,36.88,36.98,31100.0,30.1183,30.1836,30.102,30.1836,31100.0
2014-03-06 14:30:00,36.97,37.02,36.97,37.02,56500.0,30.1754,30.2162,30.1754,30.2162,56500.0
2014-03-06 14:40:00,37.02,37.1,37.02,37.09,57200.0,30.2162,30.2815,30.2162,30.2734,57200.0
2014-03-06 14:50:00,37.09,37.11,37.06,37.09,44000.0,30.2734,30.2897,30.2489,30.2734,44000.0
2014-03-06 15:00:00,37.09,37.11,37.08,37.11,43900.0,30.2734,30.2897,30.2652,30.2897,43900.0
2014-03-06 15:10:00,37.11,37.18,37.1,37.18,63600.0,30.2897,30.3468,30.2815,30.3468,63600.0
2014-03-06 15:20:00,37.18,37.18,37.09,37.13,60600.0,30.3468,30.3468,30.2734,30.306,60600.0
2014-03-06 15:30:00,37.13,37.17,37.07,37.08,80800.0,30.306,30.3387,30.257,30.2652,80800.0
2014-03-06 15:40:00,37.09,37.12,37.01,37.02,95300.0,30.2734,30.2979,30.2081,30.2162,95300.0
2014-03-06 15:50:00,37.01,37.02,36.97,37.0,183500.0,30.2081,30.2162,30.1754,30.1999,183500.0
2014-03-07 09:30:00,37.22,37.24,36.87,36.9,96700.0,30.3795,30.3958,30.0938,30.1183,96700.0
2014-03-07 09:40:00,36.92,37.03,36.86,36.86,73900.0,30.1346,30.2244,30.0856,30.0856,73900.0
2014-03-07 09:50:00,36.85,36.92,36.76,36.92,48300.0,30.0775,30.1346,30.004,30.1346,48300.0
2014-03-07 10:00:00,36.92,37.0,36.84,37.0,86200.0,30.1346,30.1999,30.0693,30.1999,86200.0
2014-03-07 10:10:00,37.0,37.09,36.94,37.06,61900.0,30.1999,30.2734,30.1509,30.2489,61900.0
2014-03-07 10:20:00,37.07,37.13,37.04,37.09,48300.0,30.257,30.306,30.2326,30.2734,48300.0
2014-03-07 10:30:00,37.09,37.19,37.08,37.09,45800.0,30.2734,30.355,30.2652,30.2734,45800.0
2014-03-07 10:40:00,37.09,37.09,36.93,36.96,54700.0,30.2734,30.2734,30.1428,30.1673,54700.0
2014-03-07 10:50:00,36.97,37.0,36.93,36.94,22600.0,30.1754,30.1999,30.1428,30.1509,22600.0
2014-03-07 11:00:00,36.93,36.93,36.74,36.8,145700.0,30.1428,30.1428,29.9877,30.0367,145700.0
2014-03-07 11:10:00,36.8,36.9,36.78,36.83,77100.0,30.0367,30.1183,30.0203,30.0612,77100.0
2014-03-07 11:20:00,36.83,36.84,36.79,36.8,93300.0,30.0612,30.0693,30.0285,30.0367,93300.0
2014-03-07 11:30:00,36.8,36.8,36.71,36.72,117500.0,30.0367,30.0367,29.9632,29.9714,117500.0
2014-03-07 11:40:00,36.73,36.83,36.72,36.76,73600.0,29.9795,30.0612,29.9714,30.004,73600.0
2014-03-07 11:50:00,36.76,36.81,36.71,36.8,49900.0,30.004,30.0448,29.9632,30.0367,49900.0
2014-03-07 12:00:00,36.8,36.83,36.78,36.8,30400.0,30.0367,30.0612,30.0203,30.0367,30400.0
2014-03-07 12:10:00,36.79,36.82,36.77,36.8,23000.0,30.0285,30.053,30.0122,30.0367,23000.0
2014-03-07 12:20:00,36.81,36.85,36.81,36.83,15900.0,30.0448,30.0775,30.0448,30.0612,15900.0
2014-03-07 12:30:00,36.83,36.87,36.81,36.87,16000.0,30.0612,30.0938,30.0448,30.0938,16000.0
2014-03-07 12:40:00,36.87,36.91,36.85,36.85,66400.0,30.0938,30.1265,30.0775,30.0775,66400.0
2014-03-07 12:50:00,36.85,36.87,36.78,36.78,25300.0,30.0775,30.0938,30.0203,30.0203,25300.0
2014-03-07 13:00:00,36.78,36.78,36.68,36.69,46600.0,30.0203,30.0203,29.9387,29.9469,46600.0
2014-03-07 13:10:00,36.7,36.71,36.69,36.7,101200.0,29.955,29.9632,29.9469,29.955,101200.0
2014-03-07 13:20:00,36.71,36.71,36.61,36.64,63500.0,29.9632,29.9632,29.8816,29.9061,63500.0
2014-03-07 13:30:00,36.64,36.69,36.59,36.6,48300.0,29.9061,29.9469,29.8653,29.8734,48300.0
2014-03-07 13:40:00,36.59,36.63,36.56,36.58,47500.0,29.8653,29.8979,29.8408,29.8571,47500.0
2014-03-07 13:50:00,36.58,36.58,36.55,36.57,106200.0,29.8571,29.8571,29.8326,29.8489,106200.0
2014-03-07 14:00:00,36.58,36.7,36.58,36.66,33600.0,29.8571,29.955,29.8571,29.9224,33600.0
2014-03-07 14:10:00,36.66,36.68,36.59,36.59,34100.0,29.9224,29.9387,29.8653,29.8653,34100.0
2014-03-07 14:20:00,36.57,36.58,36.45,36.49,69600.0,29.8489,29.8571,29.751,29.7836,69600.0
2014-03-07 14:30:00,36.5,36.54,36.47,36.47,51800.0,29.7918,29.8245,29.7673,29.7673,51800.0
2014-03-07 14:40:00,36.48,36.51,36.41,36.5,81800.0,29.7755,29.8,29.7183,29.7918,81800.0
2014-03-07 14:50:00,36.49,36.54,36.49,36.51,47200.0,29.7836,29.8245,29.7836,29.8,47200.0
2014-03-07 15:00:00,36.51,36.61,36.5,36.61,64300.0,29.8,29.8816,29.7918,29.8816,64300.0
2014-03-07 15:10:00,36.6,36.68,36.6,36.65,46900.0,29.8734,29.9387,29.8734,29.9142,46900.0
2014-03-07 15:20:00,36.65,36.66,36.58,36.58,46500.0,29.9142,29.9224,29.8571,29.8571,46500.0
2014-03-07 15:30:00,36.59,36.63,36.58,36.6,134300.0,29.8653,29.8979,29.8571,29.8734,134300.0
2014-03-07 15:40:00,36.59,36.64,36.58,36.63,91400.0,29.8653,29.9061,29.8571,29.8979,91400.0
2014-03-07 15:50:00,36.63,36.73,36.63,36.66,257400.0,29.8979,29.9795,29.8979,29.9224,257400.0
2014-03-10 09:30:00,36.49,36.69,36.12,36.59,114300.0,29.7836,29.9469,29.4816,29.8653,114300.0
2014-03-10 09:40:00,36.6,36.95,36.59,36.95,35700.0,29.8734,30.1591,29.8653,30.1591,35700.0
2014-03-10 09:50:00,36.95,36.95,36.78,36.86,101200.0,30.1591,30.1591,30.0203,30.0856,101200.0
2014-03-10 10:00:00,36.86,36.9,36.65,36.69,31100.0,30.0856,30.1183,29.9142,29.9469,31100.0
2014-03-10 10:10:00,36.68,36.69,36.46,36.56,41000.0,29.9387,29.9469,29.7592,29.8408,41000.0
2014-03-10 10:20:00,36.57,36.6,36.46,36.5,41400.0,29.8489,29.8734,29.7592,29.7918,41400.0
2014-03-10 10:30:00,36.48,36.54,36.43,36.48,43600.0,29.7755,29.8245,29.7347,29.7755,43600.0
2014-03-10 10:40:00,36.49,36.49,36.27,36.42,55600.0,29.7836,29.7836,29.6041,29.7265,55600.0
2014-03-10 10:50:00,36.42,36.53,36.36,36.45,59100.0,29.7265,29.8163,29.6775,29.751,59100.0
2014-03-10 11:00:00,36.44,36.48,36.35,36.47,48900.0,29.7428,29.7755,29.6694,29.7673,48900.0
2014-03-10 11:10:00,36.47,36.64,36.47,36.59,36700.0,29.7673,29.9061,29.7673,29.8653,36700.0
2014-03-10 11:20:00,36.6,36.72,36.59,36.65,16800.0,29.8734,29.9714,29.8653,29.9142,16800.0
2014-03-10 11:30:00,36.65,36.68,36.61,36.61,21300.0,29.9142,29.9387,29.8816,29.8816,21300.0
2014-03-10 11:40:00,36.61,36.63,36.56,36.58,21300.0,29.8816,29.8979,29.8408,29.8571,21300.0
2014-03-10 11:50:00,36.57,36.6,36.49,36.53,25200.0,29.8489,29.8734,29.7836,29.8163,25200.0
2014-03-10 12:00:00,36.54,36.8,36.51,36.7,143900.0,29.8245,30.0367,29.8,29.955,143900.0
2014-03-10 12:10:00,36.71,36.84,36.69,36.72,55700.0,29.9632,30.0693,29.9469,29.9714,55700.0
2014-03-10 12:20:00,36.72,36.75,36.64,36.64,43600.0,29.9714,29.9959,29.9061,29.9061,43600.0
2014-03-10 12:30:00,36.64,36.76,36.63,36.66,45200.0,29.9061,30.004,29.8979,29.9224,45200.0
2014-03-10 12:40:00,36.65,36.65,36.58,36.61,37400.0,29.9142,29.9142,29.8571,29.8816,37400.0
2014-03-10 12:50:00,36.62,36.65,36.56,36.64,44800.0,29.8897,29.9142,29.8408,29.9061,44800.0
2014-03-10 13:00:00,36.64,36.65,36.58,36.6,36500.0,29.9061,29.9142,29.8571,29.8734,36500.0
2014-03-10 13:10:00,36.59,36.6,36.47,36.47,35400.0,29.8653,29.8734,29.7673,29.7673,35400.0
2014-03-10 13:20:00,36.47,36.58,36.45,36.57,28700.0,29.7673,29.8571,29.751,29.8489,28700.0
2014-03-10 13:30:00,36.57,36.58,36.53,36.57,15600.0,29.8489,29.8571,29.8163,29.8489,15600.0
2014-03-10 13:40:00,36.57,36.58,36.49,36.49,25600.0,29.8489,29.8571,29.7836,29.7836,25600.0
2014-03-10 13:50:00,36.5,36.54,36.47,36.47,26100.0,29.7918,29.8245,29.7673,29.7673,26100.0
2014-03-10 14:00:00,36.48,36.53,36.47,36.52,15600.0,29.7755,29.8163,29.7673,29.8081,15600.0
2014-03-10 14:10:00,36.52,36.52,36.47,36.49,25400.0,29.8081,29.8081,29.7673,29.7836,25400.0
2014-03-10 14:20:00,36.5,36.54,36.48,36.52,14300.0,29.7918,29.8245,29.7755,29.8081,14300.0
2014-03-10 14:30:00,36.51,36.56,36.48,36.55,24300.0,29.8,29.8408,29.7755,29.8326,24300.0
2014-03-10 14:40:00,36.55,36.55,36.47,36.51,30600.0,29.8326,29.8326,29.7673,29.8,30600.0
2014-03-10 14:50:00,36.51,36.51,36.46,36.47,22100.0,29.8,29.8,29.7592,29.7673,22100.0
2014-03-10 15:00:00,36.47,36.47,36.41,36.41,32700.0,29.7673,29.7673,29.7183,29.7183,32700.0
2014-03-10 15:10:00,36.41,36.41,36.34,36.4,38900.0,29.7183,29.7183,29.6612,29.7102,38900.0
2014-03-10 15:20:00,36.39,36.47,36.37,36.47,24200.0,29.702,29.7673,29.6857,29.7673,24200.0
2014-03-10 15:30:00,36.47,36.48,36.44,36.47,27200.0,29.7673,29.7755,29.7428,29.7673,27200.0
2014-03-10 15:40:00,36.47,36.52,36.46,36.5,50200.0,29.7673,29.8081,29.7592,29.7918,50200.0
2014-03-10 15:50:00,36.51,36.53,36.48,36.5,126300.0,29.8,29.8163,29.7755,29.7918,126300.0
2014-03-11 09:30:00,36.65,36.75,36.58,36.61,59800.0,29.9142,29.9959,29.8571,29.8816,59800.0
2014-03-11 09:40:00,36.61,36.64,36.47,36.6,26400.0,29.8816,29.9061,29.7673,29.8734,26400.0
2014-03-11 09:50:00,36.6,36.63,36.53,36.55,34100.0,29.8734,29.8979,29.8163,29.8326,34100.0
2014-03-11 10:00:00,36.58,36.59,36.45,36.54,54100.0,29.8571,29.8653,29.751,29.8245,54100.0
2014-03-11 10:10:00,36.55,36.62,36.52,36.6,37400.0,29.8326,29.8897,29.8081,29.8734,37400.0
2014-03-11 10:20:00,36.61,36.66,36.57,36.65,26100.0,29.8816,29.9224,29.8489,29.9142,26100.0
2014-03-11 10:30:00,36.64,36.75,36.61,36.72,103700.0,29.9061,29.9959,29.8816,29.9714,103700.0
2014-03-11 10:40:00,36.73,36.77,36.72,36.73,20800.0,29.9795,30.0122,29.9714,29.9795,20800.0
2014-03-11 10:50:00,36.73,36.74,36.7,36.72,96300.0,29.9795,29.9877,29.955,29.9714,96300.0
2014-03-11 11:00:00,36.73,36.76,36.72,36.74,40400.0,29.9795,30.004,29.9714,29.9877,40400.0
2014-03-11 11:10:00,36.73,36.75,36.7,36.74,25400.0,29.9795,29.9959,29.955,29.9877,25400.0
2014-03-11 11:20:00,36.73,36.75,36.69,36.74,37600.0,29.9795,29.9959,29.9469,29.9877,37600.0
2014-03-11 11:30:00,36.74,36.75,36.71,36.73,34700.0,29.9877,29.9959,29.9632,29.9795,34700.0
2014-03-11 11:40:00,36.74,36.74,36.64,36.68,43600.0,29.9877,29.9877,29.9061,29.9387,43600.0
2014-03-11 11:50:00,36.67,36.76,36.66,36.75,32500.0,29.9306,30.004,29.9224,29.9959,32500.0
2014-03-11 12:00:00,36.74,36.77,36.7,36.71,54500.0,29.9877,30.0122,29.955,29.9632,54500.0
2014-03-11 12:10:00,36.69,36.71,36.63,36.63,24500.0,29.9469,29.9632,29.8979,29.8979,24500.0
2014-03-11 12:20:00,36.62,36.66,36.6,36.65,67400.0,29.8897,29.9224,29.8734,29.9142,67400.0
2014-03-11 12:30:00,36.65,36.65,36.57,36.61,38200.0,29.9142,29.9142,29.8489,29.8816,38200.0
2014-03-11 12:40:00,36.6,36.61,36.53,36.56,33300.0,29.8734,29.8816,29.8163,29.8408,33300.0
2014-03-11 12:50:00,36.58,36.58,36.49,36.49,36500.0,29.8571,29.8571,29.7836,29.7836,36500.0
2014-03-11 13:00:00,36.49,36.49,36.28,36.29,83600.0,29.7836,29.7836,29.6122,29.6204,83600.0
2014-03-11 13:10:00,36.29,36.34,36.28,36.29,58800.0,29.6204,29.6612,29.6122,29.6204,58800.0
2014-03-11 13:20:00,36.29,36.34,36.29,36.33,27700.0,29.6204,29.6612,29.6204,29.653,27700.0
2014-03-11 13:30:00,36.32,36.35,36.31,36.33,43800.0,29.6449,29.6694,29.6367,29.653,43800.0
2014-03-11 13:40:00,36.34,36.37,36.3,36.31,43400.0,29.6612,29.6857,29.6286,29.6367,43400.0
2014-03-11 13:50:00,36.31,36.34,36.31,36.32,19400.0,29.6367,29.6612,29.6367,29.6449,19400.0
2014-03-11 14:00:00,36.32,36.32,36.27,36.28,37600.0,29.6449,29.6449,29.6041,29.6122,37600.0
2014-03-11 14:10:00,36.27,36.29,36.17,36.17,61800.0,29.6041,29.6204,29.5225,29.5225,61800.0
2014-03-11 14:20:00,36.17,36.18,36.05,36.09,88300.0,29.5225,29.5306,29.4245,29.4572,88300.0
2014-03-11 14:30:00,36.09,36.16,36.03,36.16,76000.0,29.4572,29.5143,29.4082,29.5143,76000.0
2014-03-11 14:40:00,36.16,36.23,36.14,36.22,56600.0,29.5143,29.5714,29.498,29.5633,56600.0
2014-03-11 14:50:00,36.23,36.27,36.21,36.21,38800.0,29.5714,29.6041,29.5551,29.5551,38800.0
2014-03-11 15:00:00,36.2,36.2,36.11,36.15,52500.0,29.5469,29.5469,29.4735,29.5061,52500.0
2014-03-11 15:10:00,36.15,36.17,36.13,36.14,60900.0,29.5061,29.5225,29.4898,29.498,60900.0
2014-03-11 15:20:00,36.14,36.18,36.13,36.18,58700.0,29.498,29.5306,29.4898,29.5306,58700.0
2014-03-11 15:30:00,36.17,36.2,36.16,36.17,102600.0,29.5225,29.5469,29.5143,29.5225,102600.0
2014-03-11 15:40:00,36.18,36.18,36.1,36.1,146400.0,29.5306,29.5306,29.4653,29.4653,146400.0
2014-03-11 15:50:00,36.11,36.24,36.11,36.23,374400.0,29.4735,29.5796,29.4735,29.5714,374400.0
2014-03-12 09:30:00,36.22,36.93,36.05,36.78,258400.0,29.5633,30.1428,29.4245,30.0203,258400.0
2014-03-12 09:40:00,36.76,36.79,36.36,36.61,95600.0,30.004,30.0285,29.6775,29.8816,95600.0
2014-03-12 09:50:00,36.61,36.72,36.53,36.71,100400.0,29.8816,29.9714,29.8163,29.9632,100400.0
2014-03-12 10:00:00,36.7,36.89,36.65,36.76,196800.0,29.955,30.1101,29.9142,30.004,196800.0
2014-03-12 10:10:00,36.75,36.8,36.67,36.76,58100.0,29.9959,30.0367,29.9306,30.004,58100.0
2014-03-12 10:20:00,36.77,36.88,36.77,36.84,108800.0,30.0122,30.102,30.0122,30.0693,108800.0
2014-03-12 10:30:00,36.84,36.89,36.81,36.82,99000.0,30.0693,30.1101,30.0448,30.053,99000.0
2014-03-12 10:40:00,36.81,36.89,36.81,36.83,58100.0,30.0448,30.1101,30.0448,30.0612,58100.0
2014-03-12 10:50:00,36.83,36.91,36.8,36.9,85700.0,30.0612,30.1265,30.0367,30.1183,85700.0
2014-03-12 11:00:00,36.89,36.91,36.88,36.9,50700.0,30.1101,30.1265,30.102,30.1183,50700.0
2014-03-12 11:10:00,36.9,36.91,36.87,36.9,92000.0,30.1183,30.1265,30.0938,30.1183,92000.0
2014-03-12 11:20:00,36.9,37.0,36.88,36.95,109900.0,30.1183,30.1999,30.102,30.1591,109900.0
2014-03-12 11:30:00,36.96,36.96,36.88,36.89,82000.0,30.1673,30.1673,30.102,30.1101,82000.0
2014-03-12 11:40:00,36.89,36.94,36.88,36.93,107100.0,30.1101,30.1509,30.102,30.1428,107100.0
2014-03-12 11:50:00,36.93,36.93,36.85,36.9,84800.0,30.1428,30.1428,30.0775,30.1183,84800.0
2014-03-12 12:00:00,36.9,37.0,36.9,36.99,58500.0,30.1183,30.1999,30.1183,30.1917,58500.0
2014-03-12 12:10:00,36.98,37.06,36.97,37.06,161200.0,30.1836,30.2489,30.1754,30.2489,161200.0
2014-03-12 12:20:00,37.06,37.14,37.01,37.02,96800.0,30.2489,30.3142,30.2081,30.2162,96800.0
2014-03-12 12:30:00,37.03,37.03,36.91,36.92,74400.0,30.2244,30.2244,30.1265,30.1346,74400.0
2014-03-12 12:40:00,36.92,37.01,36.92,36.98,66000.0,30.1346,30.2081,30.1346,30.1836,66000.0
2014-03-12 12:50:00,36.98,37.1,36.98,37.1,38700.0,30.1836,30.2815,30.1836,30.2815,38700.0
2014-03-12 13:00:00,37.1,37.18,37.09,37.17,38900.0,30.2815,30.3468,30.2734,30.3387,38900.0
2014-03-12 13:10:00,37.17,37.18,37.02,37.11,50100.0,30.3387,30.3468,30.2162,30.2897,50100.0
2014-03-12 13:20:00,37.12,37.14,37.08,37.12,47000.0,30.2979,30.3142,30.2652,30.2979,47000.0
2014-03-12 13:30:00,37.12,37.19,37.12,37.16,38200.0,30.2979,30.355,30.2979,30.3305,38200.0
2014-03-12 13:40:00,37.17,37.2,37.16,37.2,49900.0,30.3387,30.3632,30.3305,30.3632,49900.0
2014-03-12 13:50:00,37.2,37.21,37.17,37.2,46600.0,30.3632,30.3713,30.3387,30.3632,46600.0
2014-03-12 14:00:00,37.2,37.21,37.09,37.09,75400.0,30.3632,30.3713,30.2734,30.2734,75400.0
2014-03-12 14:10:00,37.09,37.15,37.04,37.15,136800.0,30.2734,30.3223,30.2326,30.3223,136800.0
2014-03-12 14:20:00,37.15,37.29,37.15,37.29,60400.0,30.3223,30.4366,30.3223,30.4366,60400.0
2014-03-12 14:30:00,37.29,37.38,37.28,37.38,76300.0,30.4366,30.5101,30.4285,30.5101,76300.0
2014-03-12 14:40:00,37.38,37.4,37.29,37.29,98300.0,30.5101,30.5264,30.4366,30.4366,98300.0
2014-03-12 14:50:00,37.29,37.45,37.29,37.44,107100.0,30.4366,30.5672,30.4366,30.559,107100.0
2014-03-12 15:00:00,37.44,37.48,37.36,37.36,130500.0,30.559,30.5917,30.4937,30.4937,130500.0
2014-03-12 15:10:00,37.36,37.39,37.18,37.22,139100.0,30.4937,30.5182,30.3468,30.3795,139100.0
2014-03-12 15:20:00,37.21,37.32,37.2,37.26,90800.0,30.3713,30.4611,30.3632,30.4121,90800.0
2014-03-12 15:30:00,37.25,37.27,37.2,37.27,108400.0,30.404,30.4203,30.3632,30.4203,108400.0
2014-03-12 15:40:00,37.27,37.27,37.21,37.27,140100.0,30.4203,30.4203,30.3713,30.4203,140100.0
2014-03-12 15:50:00,37.27,37.32,37.26,37.32,231100.0,30.4203,30.4611,30.4121,30.4611,231100.0
2014-03-13 09:30:00,37.43,37.65,37.34,37.45,97700.0,30.5509,30.7304,30.4774,30.5672,97700.0
2014-03-13 09:40:00,37.43,37.6,37.42,37.48,64000.0,30.5509,30.6896,30.5427,30.5917,64000.0
2014-03-13 09:50:00,37.47,37.65,37.45,37.65,63800.0,30.5835,30.7304,30.5672,30.7304,63800.0
2014-03-13 10:00:00,37.66,37.69,37.47,37.48,80300.0,30.7386,30.7631,30.5835,30.5917,80300.0
2014-03-13 10:10:00,37.48,37.5,37.37,37.37,125100.0,30.5917,30.608,30.5019,30.5019,125100.0
2014-03-13 10:20:00,37.38,37.5,37.37,37.48,145700.0,30.5101,30.608,30.5019,30.5917,145700.0
2014-03-13 10:30:00,37.48,37.48,37.24,37.25,88000.0,30.5917,30.5917,30.3958,30.404,88000.0
2014-03-13 10:40:00,37.25,37.26,37.15,37.15,56200.0,30.404,30.4121,30.3223,30.3223,56200.0
2014-03-13 10:50:00,37.16,37.41,37.15,37.38,48700.0,30.3305,30.5346,30.3223,30.5101,48700.0
2014-03-13 11:00:00,37.38,37.42,37.27,37.31,73200.0,30.5101,30.5427,30.4203,30.4529,73200.0
2014-03-13 11:10:00,37.32,37.4,37.23,37.25,110000.0,30.4611,30.5264,30.3876,30.404,110000.0
2014-03-13 11:20:00,37.25,37.25,36.99,36.99,101700.0,30.404,30.404,30.1917,30.1917,101700.0
2014-03-13 11:30:00,36.99,37.19,36.91,37.17,83700.0,30.1917,30.355,30.1265,30.3387,83700.0
2014-03-13 11:40:00,37.17,37.18,37.08,37.12,66100.0,30.3387,30.3468,30.2652,30.2979,66100.0
2014-03-13 11:50:00,37.12,37.12,37.01,37.01,37900.0,30.2979,30.2979,30.2081,30.2081,37900.0
2014-03-13 12:00:00,37.01,37.08,37.0,37.03,51500.0,30.2081,30.2652,30.1999,30.2244,51500.0
2014-03-13 12:10:00,37.03,37.06,36.99,37.05,42800.0,30.2244,30.2489,30.1917,30.2407,42800.0
2014-03-13 12:20:00,37.05,37.08,36.99,36.99,74900.0,30.2407,30.2652,30.1917,30.1917,74900.0
2014-03-13 12:30:00,37.0,37.02,36.86,36.87,93000.0,30.1999,30.2162,30.0856,30.0938,93000.0
2014-03-13 12:40:00,36.86,36.98,36.86,36.91,38900.0,30.0856,30.1836,30.0856,30.1265,38900.0
2014-03-13 12:50:00,36.92,36.92,36.74,36.76,61200.0,30.1346,30.1346,29.9877,30.004,61200.0
2014-03-13 13:00:00,36.75,36.75,36.52,36.63,66100.0,29.9959,29.9959,29.8081,29.8979,66100.0
2014-03-13 13:10:00,36.64,36.91,36.64,36.89,101700.0,29.9061,30.1265,29.9061,30.1101,101700.0
2014-03-13 13:20:00,36.89,36.93,36.82,36.91,153000.0,30.1101,30.1428,30.053,30.1265,153000.0
2014-03-13 13:30:00,36.92,36.98,36.89,36.9,62400.0,30.1346,30.1836,30.1101,30.1183,62400.0
2014-03-13 13:40:00,36.89,37.06,36.89,37.0,58100.0,30.1101,30.2489,30.1101,30.1999,58100.0
2014-03-13 13:50:00,37.0,37.0,36.79,36.81,70000.0,30.1999,30.1999,30.0285,30.0448,70000.0
2014-03-13 14:00:00,36.82,36.84,36.69,36.69,56400.0,30.053,30.0693,29.9469,29.9469,56400.0
2014-03-13 14:10:00,36.68,36.76,36.66,36.71,63200.0,29.9387,30.004,29.9224,29.9632,63200.0
2014-03-13 14:20:00,36.7,36.7,36.62,36.67,57500.0,29.955,29.955,29.8897,29.9306,57500.0
2014-03-13 14:30:00,36.67,36.8,36.67,36.71,76000.0,29.9306,30.0367,29.9306,29.9632,76000.0
2014-03-13 14:40:00,36.72,36.79,36.7,36.72,55000.0,29.9714,30.0285,29.955,29.9714,55000.0
2014-03-13 14:50:00,36.73,36.76,36.7,36.76,41500.0,29.9795,30.004,29.955,30.004,41500.0
2014-03-13 15:00:00,36.76,36.81,36.71,36.71,85500.0,30.004,30.0448,29.9632,29.9632,85500.0
2014-03-13 15:10:00,36.72,36.74,36.61,36.61,71200.0,29.9714,29.9877,29.8816,29.8816,71200.0
2014-03-13 15:20:00,36.61,36.7,36.6,36.67,72000.0,29.8816,29.955,29.8734,29.9306,72000.0
2014-03-13 15:30:00,36.68,36.75,36.68,36.75,67500.0,29.9387,29.9959,29.9387,29.9959,67500.0
2014-03-13 15:40:00,36.75,36.9,36.74,36.89,95600.0,29.9959,30.1183,29.9877,30.1101,95600.0
2014-03-13 15:50:00,36.89,36.89,36.83,36.83,145800.0,30.1101,30.1101,30.0612,30.0612,145800.0
2014-03-14 09:30:00,36.6,36.89,36.6,36.79,137900.0,29.8734,30.1101,29.8734,30.0285,137900.0
2014-03-14 09:40:00,36.79,37.05,36.79,36.94,91300.0,30.0285,30.2407,30.0285,30.1509,91300.0
2014-03-14 09:50:00,36.93,36.94,36.68,36.73,74500.0,30.1428,30.1509,29.9387,29.9795,74500.0
2014-03-14 10:00:00,36.73,36.93,36.73,36.87,103800.0,29.9795,30.1428,29.9795,30.0938,103800.0
2014-03-14 10:10:00,36.87,36.9,36.77,36.88,68900.0,30.0938,30.1183,30.0122,30.102,68900.0
2014-03-14 10:20:00,36.9,36.91,36.78,36.88,28900.0,30.1183,30.1265,30.0203,30.102,28900.0
2014-03-14 10:30:00,36.89,36.91,36.82,36.87,29600.0,30.1101,30.1265,30.053,30.0938,29600.0
2014-03-14 10:40:00,36.89,36.98,36.73,36.76,87600.0,30.1101,30.1836,29.9795,30.004,87600.0
2014-03-14 10:50:00,36.76,36.77,36.72,36.75,54500.0,30.004,30.0122,29.9714,29.9959,54500.0
2014-03-14 11:00:00,36.77,36.83,36.76,36.82,39600.0,30.0122,30.0612,30.004,30.053,39600.0
2014-03-14 11:10:00,36.82,36.85,36.76,36.85,27900.0,30.053,30.0775,30.004,30.0775,27900.0
2014-03-14 11:20:00,36.85,36.85,36.77,36.78,43300.0,30.0775,30.0775,30.0122,30.0203,43300.0
2014-03-14 11:30:00,36.78,36.79,36.68,36.69,103700.0,30.0203,30.0285,29.9387,29.9469,103700.0
2014-03-14 11:40:00,36.7,36.78,36.67,36.77,89200.0,29.955,30.0203,29.9306,30.0122,89200.0
2014-03-14 11:50:00,36.8,36.87,36.73,36.78,51500.0,30.0367,30.0938,29.9795,30.0203,51500.0
2014-03-14 12:00:00,36.78,36.79,36.67,36.77,134400.0,30.0203,30.0285,29.9306,30.0122,134400.0
2014-03-14 12:10:00,36.77,36.85,36.77,36.83,56000.0,30.0122,30.0775,30.0122,30.0612,56000.0
2014-03-14 12:20:00,36.83,36.89,36.82,36.84,34800.0,30.0612,30.1101,30.053,30.0693,34800.0
2014-03-14 12:30:00,36.84,36.91,36.81,36.86,95400.0,30.0693,30.1265,30.0448,30.0856,95400.0
2014-03-14 12:40:00,36.86,36.92,36.77,36.79,78500.0,30.0856,30.1346,30.0122,30.0285,78500.0
2014-03-14 12:50:00,36.78,36.93,36.78,36.93,80500.0,30.0203,30.1428,30.0203,30.1428,80500.0
2014-03-14 13:00:00,36.93,36.94,36.83,36.85,30600.0,30.1428,30.1509,30.0612,30.0775,30600.0
2014-03-14 13:10:00,36.85,36.92,36.81,36.92,22300.0,30.0775,30.1346,30.0448,30.1346,22300.0
2014-03-14 13:20:00,36.92,36.93,36.79,36.85,67600.0,30.1346,30.1428,30.0285,30.0775,67600.0
2014-03-14 13:30:00,36.85,36.88,36.84,36.86,30000.0,30.0775,30.102,30.0693,30.0856,30000.0
2014-03-14 13:40:00,36.86,36.86,36.79,36.81,39500.0,30.0856,30.0856,30.0285,30.0448,39500.0
2014-03-14 13:50:00,36.81,36.85,36.8,36.85,46500.0,30.0448,30.0775,30.0367,30.0775,46500.0
2014-03-14 14:00:00,36.85,36.9,36.83,36.9,22300.0,30.0775,30.1183,30.0612,30.1183,22300.0
2014-03-14 14:10:00,36.9,36.9,36.84,36.87,41600.0,30.1183,30.1183,30.0693,30.0938,41600.0
2014-03-14 14:20:00,36.86,36.87,36.83,36.85,19300.0,30.0856,30.0938,30.0612,30.0775,19300.0
2014-03-14 14:30:00,36.85,36.85,36.8,36.8,18400.0,30.0775,30.0775,30.0367,30.0367,18400.0
2014-03-14 14:40:00,36.8,36.83,36.76,36.81,28000.0,30.0367,30.0612,30.004,30.0448,28000.0
2014-03-14 14:50:00,36.82,36.82,36.75,36.75,14900.0,30.053,30.053,29.9959,29.9959,14900.0
2014-03-14 15:00:00,36.75,36.82,36.74,36.74,54300.0,29.9959,30.053,29.9877,29.9877,54300.0
2014-03-14 15:10:00,36.75,36.75,36.69,36.7,26900.0,29.9959,29.9959,29.9469,29.955,26900.0
2014-03-14 15:20:00,36.7,36.73,36.68,36.73,45300.0,29.955,29.9795,29.9387,29.9795,45300.0
2014-03-14 15:30:00,36.73,36.77,36.72,36.76,28800.0,29.9795,30.0122,29.9714,30.004,28800.0
2014-03-14 15:40:00,36.76,36.77,36.74,36.76,41800.0,30.004,30.0122,29.9877,30.004,41800.0
2014-03-14 15:50:00,36.76,36.76,36.68,36.68,144900.0,30.004,30.004,29.9387,29.9387,144900.0
2014-03-17 09:30:00,36.92,37.0,36.7,36.95,107000.0,30.1346,30.1999,29.955,30.1591,107000.0
2014-03-17 09:40:00,36.96,37.02,36.88,36.97,68200.0,30.1673,30.2162,30.102,30.1754,68200.0
2014-03-17 09:50:00,36.96,36.98,36.77,36.83,87300.0,30.1673,30.1836,30.0122,30.0612,87300.0
2014-03-17 10:00:00,36.83,36.87,36.78,36.81,126000.0,30.0612,30.0938,30.0203,30.0448,126000.0
2014-03-17 10:10:00,36.8,36.84,36.76,36.8,55900.0,30.0367,30.0693,30.004,30.0367,55900.0
2014-03-17 10:20:00,36.8,36.84,36.74,36.78,101600.0,30.0367,30.0693,29.9877,30.0203,101600.0
2014-03-17 10:30:00,36.8,36.81,36.75,36.78,46200.0,30.0367,30.0448,29.9959,30.0203,46200.0
2014-03-17 10:40:00,36.8,36.85,36.7,36.72,52200.0,30.0367,30.0775,29.955,29.9714,52200.0
2014-03-17 10:50:00,36.74,36.82,36.74,36.79,53400.0,29.9877,30.053,29.9877,30.0285,53400.0
2014-03-17 11:00:00,36.78,36.9,36.78,36.89,29800.0,30.0203,30.1183,30.0203,30.1101,29800.0
2014-03-17 11:10:00,36.89,36.9,36.81,36.83,28900.0,30.1101,30.1183,30.0448,30.0612,28900.0
2014-03-17 11:20:00,36.82,36.82,36.73,36.79,23800.0,30.053,30.053,29.9795,30.0285,23800.0
2014-03-17 11:30:00,36.79,36.79,36.68,36.72,39700.0,30.0285,30.0285,29.9387,29.9714,39700.0
2014-03-17 11:40:00,36.72,36.73,36.69,36.71,28900.0,29.9714,29.9795,29.9469,29.9632,28900.0
2014-03-17 11:50:00,36.71,36.79,36.7,36.72,36100.0,29.9632,30.0285,29.955,29.9714,36100.0
2014-03-17 12:00:00,36.72,36.81,36.72,36.79,28300.0,29.9714,30.0448,29.9714,30.0285,28300.0
2014-03-17 12:10:00,36.78,36.85,36.77,36.84,25200.0,30.0203,30.0775,30.0122,30.0693,25200.0
2014-03-17 12:20:00,36.84,36.85,36.81,36.81,14400.0,30.0693,30.0775,30.0448,30.0448,14400.0
2014-03-17 12:30:00,36.82,36.82,36.77,36.77,14800.0,30.053,30.053,30.0122,30.0122,14800.0
2014-03-17 12:40:00,36.78,36.82,36.74,36.75,19300.0,30.0203,30.053,29.9877,29.9959,19300.0
2014-03-17 12:50:00,36.76,36.87,36.74,36.86,78000.0,30.004,30.0938,29.9877,30.0856,78000.0
2014-03-17 13:00:00,36.86,36.87,36.83,36.84,10100.0,30.0856,30.0938,30.0612,30.0693,10100.0
2014-03-17 13:10:00,36.85,36.89,36.82,36.88,17100.0,30.0775,30.1101,30.053,30.102,17100.0
2014-03-17 13:20:00,36.89,36.95,36.89,36.94,33000.0,30.1101,30.1591,30.1101,30.1509,33000.0
2014-03-17 13:30:00,36.94,36.98,36.92,36.97,18800.0,30.1509,30.1836,30.1346,30.1754,18800.0
2014-03-17 13:40:00,36.97,37.01,36.97,37.0,30900.0,30.1754,30.2081,30.1754,30.1999,30900.0
2014-03-17 13:50:00,37.01,37.05,37.0,37.05,29400.0,30.2081,30.2407,30.1999,30.2407,29400.0
2014-03-17 14:00:00,37.04,37.05,37.01,37.02,22200.0,30.2326,30.2407,30.2081,30.2162,22200.0
2014-03-17 14:10:00,37.02,37.03,37.0,37.0,15000.0,30.2162,30.2244,30.1999,30.1999,15000.0
2014-03-17 14:20:00,37.0,37.08,37.0,37.03,37900.0,30.1999,30.2652,30.1999,30.2244,37900.0
2014-03-17 14:30:00,37.02,37.03,36.98,36.98,22700.0,30.2162,30.2244,30.1836,30.1836,22700.0
2014-03-17 14:40:00,36.98,36.98,36.89,36.9,53800.0,30.1836,30.1836,30.1101,30.1183,53800.0
2014-03-17 14:50:00,36.91,36.93,36.86,36.91,33300.0,30.1265,30.1428,30.0856,30.1265,33300.0
2014-03-17 15:00:00,36.91,36.91,36.88,36.9,57300.0,30.1265,30.1265,30.102,30.1183,57300.0
2014-03-17 15:10:00,36.91,36.95,36.88,36.88,19000.0,30.1265,30.1591,30.102,30.102,19000.0
2014-03-17 15:20:00,36.89,36.93,36.86,36.89,23600.0,30.1101,30.1428,30.0856,30.1101,23600.0
2014-03-17 15:30:00,36.89,36.92,36.84,36.88,24600.0,30.1101,30.1346,30.0693,30.102,24600.0
2014-03-17 15:40:00,36.87,36.9,36.84,36.9,40900.0,30.0938,30.1183,30.0693,30.1183,40900.0
2014-03-17 15:50:00,36.89,36.94,36.86,36.88,95800.0,30.1101,30.1509,30.0856,30.102,95800.0
2014-03-18 09:30:00,37.2,37.2,36.88,36.98,65800.0,30.3632,30.3632,30.102,30.1836,65800.0
2014-03-18 09:40:00,36.97,37.19,36.93,37.18,33500.0,30.1754,30.355,30.1428,30.3468,33500.0
2014-03-18 09:50:00,37.2,37.32,37.18,37.21,30400.0,30.3632,30.4611,30.3468,30.3713,30400.0
2014-03-18 10:00:00,37.24,37.25,37.16,37.21,16200.0,30.3958,30.404,30.3305,30.3713,16200.0
2014-03-18 10:10:00,37.21,37.27,37.19,37.27,25500.0,30.3713,30.4203,30.355,30.4203,25500.0
2014-03-18 10:20:00,37.27,37.29,37.2,37.24,22500.0,30.4203,30.4366,30.3632,30.3958,22500.0
2014-03-18 10:30:00,37.23,37.29,37.19,37.25,33000.0,30.3876,30.4366,30.355,30.404,33000.0
2014-03-18 10:40:00,37.24,37.29,37.2,37.27,22600.0,30.3958,30.4366,30.3632,30.4203,22600.0
2014-03-18 10:50:00,37.27,37.29,37.22,37.22,27200.0,30.4203,30.4366,30.3795,30.3795,27200.0
2014-03-18 11:00:00,37.23,37.28,37.2,37.28,71100.0,30.3876,30.4285,30.3632,30.4285,71100.0
2014-03-18 11:10:00,37.29,37.33,37.27,37.3,46000.0,30.4366,30.4693,30.4203,30.4448,46000.0
2014-03-18 11:20:00,37.3,37.33,37.27,37.3,15600.0,30.4448,30.4693,30.4203,30.4448,15600.0
2014-03-18 11:30:00,37.3,37.35,37.27,37.29,14200.0,30.4448,30.4856,30.4203,30.4366,14200.0
2014-03-18 11:40:00,37.29,37.32,37.26,37.31,13100.0,30.4366,30.4611,30.4121,30.4529,13100.0
2014-03-18 11:50:00,37.31,37.32,37.29,37.3,34800.0,30.4529,30.4611,30.4366,30.4448,34800.0
2014-03-18 12:00:00,37.3,37.38,37.29,37.36,93700.0,30.4448,30.5101,30.4366,30.4937,93700.0
2014-03-18 12:10:00,37.36,37.52,37.35,37.51,74400.0,30.4937,30.6243,30.4856,30.6162,74400.0
2014-03-18 12:20:00,37.51,37.59,37.48,37.51,48200.0,30.6162,30.6815,30.5917,30.6162,48200.0
2014-03-18 12:30:00,37.51,37.53,37.46,37.51,29900.0,30.6162,30.6325,30.5754,30.6162,29900.0
2014-03-18 12:40:00,37.52,37.52,37.43,37.46,20600.0,30.6243,30.6243,30.5509,30.5754,20600.0
2014-03-18 12:50:00,37.46,37.5,37.44,37.46,13800.0,30.5754,30.608,30.559,30.5754,13800.0
2014-03-18 13:00:00,37.45,37.45,37.37,37.38,18400.0,30.5672,30.5672,30.5019,30.5101,18400.0
2014-03-18 13:10:00,37.39,37.44,37.39,37.43,15700.0,30.5182,30.559,30.5182,30.5509,15700.0
2014-03-18 13:20:00,37.42,37.48,37.42,37.47,13100.0,30.5427,30.5917,30.5427,30.5835,13100.0
2014-03-18 13:30:00,37.47,37.47,37.41,37.43,16500.0,30.5835,30.5835,30.5346,30.5509,16500.0
2014-03-18 13:40:00,37.42,37.49,37.42,37.43,17800.0,30.5427,30.5999,30.5427,30.5509,17800.0
2014-03-18 13:50:00,37.43,37.47,37.42,37.43,18900.0,30.5509,30.5835,30.5427,30.5509,18900.0
2014-03-18 14:00:00,37.44,37.48,37.44,37.45,30500.0,30.559,30.5917,30.559,30.5672,30500.0
2014-03-18 14:10:00,37.45,37.49,37.42,37.47,29000.0,30.5672,30.5999,30.5427,30.5835,29000.0
2014-03-18 14:20:00,37.46,37.5,37.43,37.49,39700.0,30.5754,30.608,30.5509,30.5999,39700.0
2014-03-18 14:30:00,37.5,37.53,37.47,37.53,18300.0,30.608,30.6325,30.5835,30.6325,18300.0
2014-03-18 14:40:00,37.53,37.55,37.51,37.55,22100.0,30.6325,30.6488,30.6162,30.6488,22100.0
2014-03-18 14:50:00,37.54,37.57,37.48,37.51,57000.0,30.6407,30.6652,30.5917,30.6162,57000.0
2014-03-18 15:00:00,37.5,37.54,37.46,37.54,32000.0,30.608,30.6407,30.5754,30.6407,32000.0
2014-03-18 15:10:00,37.54,37.54,37.47,37.5,32100.0,30.6407,30.6407,30.5835,30.608,32100.0
2014-03-18 15:20:00,37.5,37.5,37.47,37.5,66200.0,30.608,30.608,30.5835,30.608,66200.0
2014-03-18 15:30:00,37.5,37.52,37.44,37.48,50100.0,30.608,30.6243,30.559,30.5917,50100.0
2014-03-18 15:40:00,37.48,37.48,37.41,37.43,62400.0,30.5917,30.5917,30.5346,30.5509,62400.0
2014-03-18 15:50:00,37.43,37.52,37.42,37.49,171100.0,30.5509,30.6243,30.5427,30.5999,171100.0
2014-03-19 09:30:00,37.42,37.84,37.31,37.79,160300.0,30.5427,30.8855,30.4529,30.8447,160300.0
2014-03-19 09:40:00,37.8,37.82,37.61,37.8,58000.0,30.8529,30.8692,30.6978,30.8529,58000.0
2014-03-19 09:50:00,37.8,37.97,37.8,37.97,93800.0,30.8529,30.9916,30.8529,30.9916,93800.0
2014-03-19 10:00:00,37.96,38.04,37.91,38.02,73300.0,30.9835,31.0488,30.9427,31.0324,73300.0
2014-03-19 10:10:00,38.01,38.04,37.84,37.84,74600.0,31.0243,31.0488,30.8855,30.8855,74600.0
2014-03-19 10:20:00,37.84,37.95,37.8,37.93,30100.0,30.8855,30.9753,30.8529,30.959,30100.0
2014-03-19 10:30:00,37.91,37.94,37.84,37.92,36000.0,30.9427,30.9672,30.8855,30.9508,36000.0
2014-03-19 10:40:00,37.91,37.98,37.86,37.97,56200.0,30.9427,30.9998,30.9019,30.9916,56200.0
2014-03-19 10:50:00,37.98,38.12,37.98,38.12,64200.0,30.9998,31.1141,30.9998,31.1141,64200.0
2014-03-19 11:00:00,38.12,38.14,38.04,38.05,50100.0,31.1141,31.1304,31.0488,31.0569,50100.0
2014-03-19 11:10:00,38.05,38.06,37.96,37.97,70100.0,31.0569,31.0651,30.9835,30.9916,70100.0
2014-03-19 11:20:00,37.97,38.0,37.94,37.97,42700.0,30.9916,31.0161,30.9672,30.9916,42700.0
2014-03-19 11:30:00,37.97,37.98,37.9,37.92,45900.0,30.9916,30.9998,30.9345,30.9508,45900.0
2014-03-19 11:40:00,37.92,38.05,37.91,38.05,35400.0,30.9508,31.0569,30.9427,31.0569,35400.0
2014-03-19 11:50:00,38.05,38.06,38.01,38.05,34700.0,31.0569,31.0651,31.0243,31.0569,34700.0
2014-03-19 12:00:00,38.05,38.11,38.05,38.05,51500.0,31.0569,31.1059,31.0569,31.0569,51500.0
2014-03-19 12:10:00,38.06,38.08,38.02,38.03,24300.0,31.0651,31.0814,31.0324,31.0406,24300.0
2014-03-19 12:20:00,38.03,38.07,38.03,38.05,34600.0,31.0406,31.0733,31.0406,31.0569,34600.0
2014-03-19 12:30:00,38.05,38.05,38.01,38.05,30300.0,31.0569,31.0569,31.0243,31.0569,30300.0
2014-03-19 12:40:00,38.05,38.05,38.0,38.05,37700.0,31.0569,31.0569,31.0161,31.0569,37700.0
2014-03-19 12:50:00,38.05,38.05,38.02,38.04,27200.0,31.0569,31.0569,31.0324,31.0488,27200.0
2014-03-19 13:00:00,38.05,38.07,38.02,38.02,34600.0,31.0569,31.0733,31.0324,31.0324,34600.0
2014-03-19 13:10:00,38.01,38.01,37.97,37.98,20700.0,31.0243,31.0243,30.9916,30.9998,20700.0
2014-03-19 13:20:00,37.99,38.05,37.97,38.04,66700.0,31.008,31.0569,30.9916,31.0488,66700.0
2014-03-19 13:30:00,38.04,38.05,38.02,38.02,17300.0,31.0488,31.0569,31.0324,31.0324,17300.0
2014-03-19 13:40:00,38.02,38.11,38.0,38.05,39300.0,31.0324,31.1059,31.0161,31.0569,39300.0
2014-03-19 13:50:00,38.06,38.06,38.01,38.06,18700.0,31.0651,31.0651,31.0243,31.0651,18700.0
2014-03-19 14:00:00,38.06,38.07,37.86,37.95,46000.0,31.0651,31.0733,30.9019,30.9753,46000.0
2014-03-19 14:10:00,37.95,38.05,37.93,38.03,43100.0,30.9753,31.0569,30.959,31.0406,43100.0
2014-03-19 14:20:00,38.04,38.05,37.94,38.01,65200.0,31.0488,31.0569,30.9672,31.0243,65200.0
2014-03-19 14:30:00,38.0,38.05,37.97,38.0,42800.0,31.0161,31.0569,30.9916,31.0161,42800.0
2014-03-19 14:40:00,38.0,38.01,37.89,37.9,40100.0,31.0161,31.0243,30.9263,30.9345,40100.0
2014-03-19 14:50:00,37.89,37.97,37.89,37.91,39500.0,30.9263,30.9916,30.9263,30.9427,39500.0
2014-03-19 15:00:00,37.92,37.92,37.61,37.62,54700.0,30.9508,30.9508,30.6978,30.706,54700.0
2014-03-19 15:10:00,37.61,37.61,37.49,37.59,60000.0,30.6978,30.6978,30.5999,30.6815,60000.0
2014-03-19 15:20:00,37.6,37.68,37.59,37.66,50200.0,30.6896,30.7549,30.6815,30.7386,50200.0
2014-03-19 15:30:00,37.67,37.73,37.63,37.69,37100.0,30.7468,30.7957,30.7141,30.7631,37100.0
2014-03-19 15:40:00,37.69,37.76,37.69,37.74,58100.0,30.7631,30.8202,30.7631,30.8039,58100.0
2014-03-19 15:50:00,37.74,37.75,37.67,37.68,137500.0,30.8039,30.8121,30.7468,30.7549,137500.0
2014-03-20 09:30:00,37.69,37.91,37.6,37.85,72200.0,30.7631,30.9427,30.6896,30.8937,72200.0
2014-03-20 09:40:00,37.91,37.91,37.74,37.76,36300.0,30.9427,30.9427,30.8039,30.8202,36300.0
2014-03-20 09:50:00,37.74,37.89,37.71,37.82,44800.0,30.8039,30.9263,30.7794,30.8692,44800.0
2014-03-20 10:00:00,37.82,38.09,37.74,38.06,69000.0,30.8692,31.0896,30.8039,31.0651,69000.0
2014-03-20 10:10:00,38.06,38.11,37.98,38.08,88200.0,31.0651,31.1059,30.9998,31.0814,88200.0
2014-03-20 10:20:00,38.07,38.1,37.94,38.1,146000.0,31.0733,31.0977,30.9672,31.0977,146000.0
2014-03-20 10:30:00,38.1,38.22,38.06,38.19,47800.0,31.0977,31.1957,31.0651,31.1712,47800.0
2014-03-20 10:40:00,38.2,38.32,38.2,38.28,82700.0,31.1794,31.2773,31.1794,31.2447,82700.0
2014-03-20 10:50:00,38.3,38.32,38.25,38.31,40200.0,31.261,31.2773,31.2202,31.2692,40200.0
2014-03-20 11:00:00,38.3,38.31,38.24,38.3,48000.0,31.261,31.2692,31.212,31.261,48000.0
2014-03-20 11:10:00,38.31,38.37,38.26,38.35,51500.0,31.2692,31.3181,31.2283,31.3018,51500.0
2014-03-20 11:20:00,38.36,38.38,38.23,38.38,56100.0,31.31,31.3263,31.2039,31.3263,56100.0
2014-03-20 11:30:00,38.38,38.43,38.32,38.36,76900.0,31.3263,31.3671,31.2773,31.31,76900.0
2014-03-20 11:40:00,38.36,38.39,38.26,38.26,94800.0,31.31,31.3344,31.2283,31.2283,94800.0
2014-03-20 11:50:00,38.26,38.36,38.18,38.36,123500.0,31.2283,31.31,31.163,31.31,123500.0
2014-03-20 12:00:00,38.37,38.59,38.37,38.57,199000.0,31.3181,31.4977,31.3181,31.4814,199000.0
2014-03-20 12:10:00,38.57,38.73,38.56,38.72,138700.0,31.4814,31.612,31.4732,31.6038,138700.0
2014-03-20 12:20:00,38.72,38.82,38.67,38.81,79600.0,31.6038,31.6854,31.563,31.6773,79600.0
2014-03-20 12:30:00,38.81,38.85,38.75,38.75,80000.0,31.6773,31.7099,31.6283,31.6283,80000.0
2014-03-20 12:40:00,38.74,38.77,38.69,38.75,124200.0,31.6201,31.6446,31.5793,31.6283,124200.0
2014-03-20 12:50:00,38.74,38.98,38.74,38.97,114000.0,31.6201,31.816,31.6201,31.8079,114000.0
2014-03-20 13:00:00,38.97,39.22,38.93,39.09,232800.0,31.8079,32.0119,31.7752,31.9058,232800.0
2014-03-20 13:10:00,39.09,39.09,38.78,38.8,193600.0,31.9058,31.9058,31.6528,31.6691,193600.0
2014-03-20 13:20:00,38.8,38.9,38.8,38.86,87000.0,31.6691,31.7507,31.6691,31.7181,87000.0
2014-03-20 13:30:00,38.87,38.88,38.85,38.85,65900.0,31.7262,31.7344,31.7099,31.7099,65900.0
2014-03-20 13:40:00,38.85,38.95,38.85,38.88,132100.0,31.7099,31.7915,31.7099,31.7344,132100.0
2014-03-20 13:50:00,38.87,38.94,38.81,38.93,68600.0,31.7262,31.7834,31.6773,31.7752,68600.0
2014-03-20 14:00:00,38.93,38.95,38.88,38.94,97500.0,31.7752,31.7915,31.7344,31.7834,97500.0
2014-03-20 14:10:00,38.94,39.23,38.94,39.2,165300.0,31.7834,32.0201,31.7834,31.9956,165300.0
2014-03-20 14:20:00,39.2,39.32,39.16,39.31,185500.0,31.9956,32.0935,31.9629,32.0854,185500.0
2014-03-20 14:30:00,39.31,39.34,39.11,39.12,110500.0,32.0854,32.1099,31.9221,31.9303,110500.0
2014-03-20 14:40:00,39.12,39.17,39.04,39.14,95700.0,31.9303,31.9711,31.865,31.9466,95700.0
2014-03-20 14:50:00,39.14,39.3,39.12,39.25,94700.0,31.9466,32.0772,31.9303,32.0364,94700.0
2014-03-20 15:00:00,39.24,39.26,39.2,39.24,81100.0,32.0282,32.0446,31.9956,32.0282,81100.0
2014-03-20 15:10:00,39.23,39.24,39.13,39.21,124100.0,32.0201,32.0282,31.9384,32.0037,124100.0
2014-03-20 15:20:00,39.19,39.23,39.18,39.19,106100.0,31.9874,32.0201,31.9793,31.9874,106100.0
2014-03-20 15:30:00,39.19,39.26,39.19,39.26,192200.0,31.9874,32.0446,31.9874,32.0446,192200.0
2014-03-20 15:40:00,39.26,39.26,39.2,39.24,199200.0,32.0446,32.0446,31.9956,32.0282,199200.0
2014-03-20 15:50:00,39.24,39.28,39.22,39.27,276300.0,32.0282,32.0609,32.0119,32.0527,276300.0
2014-03-21 09:30:00,39.26,39.33,38.68,38.73,491500.0,32.0446,32.1017,31.5712,31.612,491500.0
2014-03-21 09:40:00,38.71,38.78,38.52,38.57,172200.0,31.5956,31.6528,31.4406,31.4814,172200.0
2014-03-21 09:50:00,38.55,38.67,38.53,38.61,100500.0,31.465,31.563,31.4487,31.514,100500.0
2014-03-21 10:00:00,38.61,38.64,38.35,38.39,143200.0,31.514,31.5385,31.3018,31.3344,143200.0
2014-03-21 10:10:00,38.39,38.6,38.38,38.52,100300.0,31.3344,31.5059,31.3263,31.4406,100300.0
2014-03-21 10:20:00,38.51,38.53,38.31,38.33,123400.0,31.4324,31.4487,31.2692,31.2855,123400.0
2014-03-21 10:30:00,38.32,38.43,38.28,38.42,83900.0,31.2773,31.3671,31.2447,31.3589,83900.0
2014-03-21 10:40:00,38.42,38.51,38.38,38.49,64000.0,31.3589,31.4324,31.3263,31.4161,64000.0
2014-03-21 10:50:00,38.5,38.55,38.5,38.55,85400.0,31.4242,31.465,31.4242,31.465,85400.0
2014-03-21 11:00:00,38.55,38.65,38.5,38.63,85700.0,31.465,31.5467,31.4242,31.5303,85700.0
2014-03-21 11:10:00,38.63,38.72,38.63,38.72,59300.0,31.5303,31.6038,31.5303,31.6038,59300.0
2014-03-21 11:20:00,38.73,38.9,38.73,38.86,89000.0,31.612,31.7507,31.612,31.7181,89000.0
2014-03-21 11:30:00,38.86,38.92,38.85,38.91,50400.0,31.7181,31.767,31.7099,31.7589,50400.0
2014-03-21 11:40:00,38.91,38.92,38.84,38.89,66300.0,31.7589,31.767,31.7017,31.7426,66300.0
2014-03-21 11:50:00,38.9,38.92,38.82,38.92,66700.0,31.7507,31.767,31.6854,31.767,66700.0
2014-03-21 12:00:00,38.92,38.97,38.79,38.8,110600.0,31.767,31.8079,31.6609,31.6691,110600.0
2014-03-21 12:10:00,38.79,38.84,38.69,38.84,50900.0,31.6609,31.7017,31.5793,31.7017,50900.0
2014-03-21 12:20:00,38.84,38.84,38.71,38.72,55500.0,31.7017,31.7017,31.5956,31.6038,55500.0
2014-03-21 12:30:00,38.72,38.74,38.68,38.71,34300.0,31.6038,31.6201,31.5712,31.5956,34300.0
2014-03-21 12:40:00,38.7,38.79,38.66,38.66,43300.0,31.5875,31.6609,31.5548,31.5548,43300.0
2014-03-21 12:50:00,38.66,38.66,38.58,38.59,31900.0,31.5548,31.5548,31.4895,31.4977,31900.0
2014-03-21 13:00:00,38.59,38.64,38.54,38.54,55800.0,31.4977,31.5385,31.4569,31.4569,55800.0
2014-03-21 13:10:00,38.54,38.55,38.36,38.37,73700.0,31.4569,31.465,31.31,31.3181,73700.0
2014-03-21 13:20:00,38.38,38.38,38.29,38.32,61800.0,31.3263,31.3263,31.2528,31.2773,61800.0
2014-03-21 13:30:00,38.33,38.33,38.2,38.26,58400.0,31.2855,31.2855,31.1794,31.2283,58400.0
2014-03-21 13:40:00,38.27,38.29,38.12,38.15,103300.0,31.2365,31.2528,31.1141,31.1386,103300.0
2014-03-21 13:50:00,38.16,38.28,38.15,38.18,52800.0,31.1467,31.2447,31.1386,31.163,52800.0
2014-03-21 14:00:00,38.17,38.19,38.11,38.18,75400.0,31.1549,31.1712,31.1059,31.163,75400.0
2014-03-21 14:10:00,38.18,38.18,38.05,38.08,173900.0,31.163,31.163,31.0569,31.0814,173900.0
2014-03-21 14:20:00,38.07,38.1,37.76,37.82,284400.0,31.0733,31.0977,30.8202,30.8692,284400.0
2014-03-21 14:30:00,37.81,37.96,37.66,37.94,153000.0,30.861,30.9835,30.7386,30.9672,153000.0
2014-03-21 14:40:00,37.95,38.04,37.9,37.9,100500.0,30.9753,31.0488,30.9345,30.9345,100500.0
2014-03-21 14:50:00,37.9,38.02,37.9,38.01,58700.0,30.9345,31.0324,30.9345,31.0243,58700.0
2014-03-21 15:00:00,38.01,38.02,37.78,37.82,119500.0,31.0243,31.0324,30.8366,30.8692,119500.0
2014-03-21 15:10:00,37.81,37.83,37.63,37.64,181200.0,30.861,30.8774,30.7141,30.7223,181200.0
2014-03-21 15:20:00,37.64,37.74,37.54,37.68,238700.0,30.7223,30.8039,30.6407,30.7549,238700.0
2014-03-21 15:30:00,37.69,37.69,37.52,37.55,193100.0,30.7631,30.7631,30.6243,30.6488,193100.0
2014-03-21 15:40:00,37.55,37.61,37.48,37.48,349600.0,30.6488,30.6978,30.5917,30.5917,349600.0
2014-03-21 15:50:00,37.48,37.6,37.48,37.54,553900.0,30.5917,30.6896,30.5917,30.6407,553900.0
2014-03-24 09:30:00,37.84,38.16,37.66,37.89,173500.0,30.8855,31.1467,30.7386,30.9263,173500.0
2014-03-24 09:40:00,37.91,37.98,37.71,37.77,116600.0,30.9427,30.9998,30.7794,30.8284,116600.0
2014-03-24 09:50:00,37.77,37.9,37.69,37.85,56200.0,30.8284,30.9345,30.7631,30.8937,56200.0
2014-03-24 10:00:00,37.84,37.84,37.6,37.65,73700.0,30.8855,30.8855,30.6896,30.7304,73700.0
2014-03-24 10:10:00,37.68,37.7,37.55,37.62,56600.0,30.7549,30.7713,30.6488,30.706,56600.0
2014-03-24 10:20:00,37.63,37.68,37.45,37.49,50400.0,30.7141,30.7549,30.5672,30.5999,50400.0
2014-03-24 10:30:00,37.47,37.48,37.13,37.3,154800.0,30.5835,30.5917,30.306,30.4448,154800.0
2014-03-24 10:40:00,37.31,37.58,37.21,37.22,91400.0,30.4529,30.6733,30.3713,30.3795,91400.0
2014-03-24 10:50:00,37.23,37.38,37.14,37.36,57700.0,30.3876,30.5101,30.3142,30.4937,57700.0
2014-03-24 11:00:00,37.35,37.35,37.09,37.15,113000.0,30.4856,30.4856,30.2734,30.3223,113000.0
2014-03-24 11:10:00,37.13,37.38,37.05,37.34,120100.0,30.306,30.5101,30.2407,30.4774,120100.0
2014-03-24 11:20:00,37.32,37.45,37.23,37.37,95900.0,30.4611,30.5672,30.3876,30.5019,95900.0
2014-03-24 11:30:00,37.37,37.55,37.29,37.54,81400.0,30.5019,30.6488,30.4366,30.6407,81400.0
2014-03-24 11:40:00,37.55,37.57,37.3,37.35,51500.0,30.6488,30.6652,30.4448,30.4856,51500.0
2014-03-24 11:50:00,37.35,37.35,37.18,37.2,78300.0,30.4856,30.4856,30.3468,30.3632,78300.0
2014-03-24 12:00:00,37.18,37.27,37.15,37.15,42400.0,30.3468,30.4203,30.3223,30.3223,42400.0
2014-03-24 12:10:00,37.16,37.16,37.04,37.14,60000.0,30.3305,30.3305,30.2326,30.3142,60000.0
2014-03-24 12:20:00,37.14,37.26,37.12,37.12,41500.0,30.3142,30.4121,30.2979,30.2979,41500.0
2014-03-24 12:30:00,37.14,37.16,37.06,37.1,49100.0,30.3142,30.3305,30.2489,30.2815,49100.0
2014-03-24 12:40:00,37.09,37.11,37.06,37.11,31900.0,30.2734,30.2897,30.2489,30.2897,31900.0
2014-03-24 12:50:00,37.1,37.17,37.08,37.17,22300.0,30.2815,30.3387,30.2652,30.3387,22300.0
2014-03-24 13:00:00,37.17,37.32,37.17,37.27,59100.0,30.3387,30.4611,30.3387,30.4203,59100.0
2014-03-24 13:10:00,37.27,37.3,37.15,37.16,53700.0,30.4203,30.4448,30.3223,30.3305,53700.0
2014-03-24 13:20:00,37.16,37.2,37.1,37.16,70400.0,30.3305,30.3632,30.2815,30.3305,70400.0
2014-03-24 13:30:00,37.16,37.27,37.16,37.23,26200.0,30.3305,30.4203,30.3305,30.3876,26200.0
2014-03-24 13:40:00,37.23,37.32,37.23,37.29,39000.0,30.3876,30.4611,30.3876,30.4366,39000.0
2014-03-24 13:50:00,37.3,37.43,37.3,37.38,47100.0,30.4448,30.5509,30.4448,30.5101,47100.0
2014-03-24 14:00:00,37.38,37.39,37.29,37.29,44200.0,30.5101,30.5182,30.4366,30.4366,44200.0
2014-03-24 14:10:00,37.28,37.3,37.2,37.23,72900.0,30.4285,30.4448,30.3632,30.3876,72900.0
2014-03-24 14:20:00,37.22,37.4,37.22,37.38,40200.0,30.3795,30.5264,30.3795,30.5101,40200.0
2014-03-24 14:30:00,37.39,37.43,37.34,37.37,34400.0,30.5182,30.5509,30.4774,30.5019,34400.0
2014-03-24 14:40:00,37.37,37.47,37.37,37.43,55000.0,30.5019,30.5835,30.5019,30.5509,55000.0
2014-03-24 14:50:00,37.43,37.44,37.34,37.35,35900.0,30.5509,30.559,30.4774,30.4856,35900.0
2014-03-24 15:00:00,37.35,37.4,37.31,37.4,53300.0,30.4856,30.5264,30.4529,30.5264,53300.0
2014-03-24 15:10:00,37.39,37.39,37.27,37.32,59700.0,30.5182,30.5182,30.4203,30.4611,59700.0
2014-03-24 15:20:00,37.33,37.44,37.3,37.43,70200.0,30.4693,30.559,30.4448,30.5509,70200.0
2014-03-24 15:30:00,37.43,37.5,37.43,37.49,81800.0,30.5509,30.608,30.5509,30.5999,81800.0
2014-03-24 15:40:00,37.49,37.52,37.41,37.41,108500.0,30.5999,30.6243,30.5346,30.5346,108500.0
2014-03-24 15:50:00,37.41,37.42,37.34,37.37,196100.0,30.5346,30.5427,30.4774,30.5019,196100.0
2014-03-25 09:30:00,37.81,38.1,37.76,37.81,90200.0,30.861,31.0977,30.8202,30.861,90200.0
2014-03-25 09:40:00,37.79,38.03,37.73,38.03,49400.0,30.8447,31.0406,30.7957,31.0406,49400.0
2014-03-25 09:50:00,38.03,38.04,37.85,37.87,42000.0,31.0406,31.0488,30.8937,30.91,42000.0
2014-03-25 10:00:00,37.88,38.1,37.85,38.09,88000.0,30.9182,31.0977,30.8937,31.0896,88000.0
2014-03-25 10:10:00,38.1,38.2,38.02,38.16,77900.0,31.0977,31.1794,31.0324,31.1467,77900.0
2014-03-25 10:20:00,38.18,38.26,38.06,38.25,60200.0,31.163,31.2283,31.0651,31.2202,60200.0
2014-03-25 10:30:00,38.26,38.26,38.1,38.1,59700.0,31.2283,31.2283,31.0977,31.0977,59700.0
2014-03-25 10:40:00,38.11,38.2,37.98,37.98,43400.0,31.1059,31.1794,30.9998,30.9998,43400.0
2014-03-25 10:50:00,37.99,38.01,37.82,37.86,37600.0,31.008,31.0243,30.8692,30.9019,37600.0
2014-03-25 11:00:00,37.87,37.97,37.84,37.97,44400.0,30.91,30.9916,30.8855,30.9916,44400.0
2014-03-25 11:10:00,37.97,38.1,37.94,38.1,45100.0,30.9916,31.0977,30.9672,31.0977,45100.0
2014-03-25 11:20:00,38.09,38.11,38.03,38.05,42700.0,31.0896,31.1059,31.0406,31.0569,42700.0
2014-03-25 11:30:00,38.05,38.08,37.92,37.94,64400.0,31.0569,31.0814,30.9508,30.9672,64400.0
2014-03-25 11:40:00,37.94,37.98,37.78,37.79,41200.0,30.9672,30.9998,30.8366,30.8447,41200.0
2014-03-25 11:50:00,37.78,37.79,37.58,37.7,32600.0,30.8366,30.8447,30.6733,30.7713,32600.0
2014-03-25 12:00:00,37.7,37.84,37.67,37.83,43500.0,30.7713,30.8855,30.7468,30.8774,43500.0
2014-03-25 12:10:00,37.82,37.87,37.76,37.8,31400.0,30.8692,30.91,30.8202,30.8529,31400.0
2014-03-25 12:20:00,37.8,37.8,37.63,37.71,30500.0,30.8529,30.8529,30.7141,30.7794,30500.0
2014-03-25 12:30:00,37.7,37.89,37.67,37.89,28300.0,30.7713,30.9263,30.7468,30.9263,28300.0
2014-03-25 12:40:00,37.89,37.94,37.83,37.91,24500.0,30.9263,30.9672,30.8774,30.9427,24500.0
2014-03-25 12:50:00,37.91,37.96,37.88,37.88,16800.0,30.9427,30.9835,30.9182,30.9182,16800.0
2014-03-25 13:00:00,37.87,37.88,37.8,37.84,20700.0,30.91,30.9182,30.8529,30.8855,20700.0
2014-03-25 13:10:00,37.84,37.85,37.78,37.81,20800.0,30.8855,30.8937,30.8366,30.861,20800.0
2014-03-25 13:20:00,37.82,37.88,37.82,37.88,33500.0,30.8692,30.9182,30.8692,30.9182,33500.0
2014-03-25 13:30:00,37.88,37.9,37.78,37.84,45500.0,30.9182,30.9345,30.8366,30.8855,45500.0
2014-03-25 13:40:00,37.85,37.86,37.78,37.82,29400.0,30.8937,30.9019,30.8366,30.8692,29400.0
2014-03-25 13:50:00,37.82,37.82,37.74,37.76,26200.0,30.8692,30.8692,30.8039,30.8202,26200.0
2014-03-25 14:00:00,37.76,37.8,37.76,37.8,35800.0,30.8202,30.8529,30.8202,30.8529,35800.0
2014-03-25 14:10:00,37.8,37.8,37.7,37.7,47700.0,30.8529,30.8529,30.7713,30.7713,47700.0
2014-03-25 14:20:00,37.71,37.77,37.67,37.73,30900.0,30.7794,30.8284,30.7468,30.7957,30900.0
2014-03-25 14:30:00,37.72,37.75,37.69,37.75,25100.0,30.7876,30.8121,30.7631,30.8121,25100.0
2014-03-25 14:40:00,37.75,37.75,37.62,37.62,45000.0,30.8121,30.8121,30.706,30.706,45000.0
2014-03-25 14:50:00,37.63,37.67,37.58,37.67,29900.0,30.7141,30.7468,30.6733,30.7468,29900.0
2014-03-25 15:00:00,37.66,37.71,37.64,37.71,16200.0,30.7386,30.7794,30.7223,30.7794,16200.0
2014-03-25 15:10:00,37.71,37.76,37.69,37.73,70500.0,30.7794,30.8202,30.7631,30.7957,70500.0
2014-03-25 15:20:00,37.73,37.76,37.68,37.68,48800.0,30.7957,30.8202,30.7549,30.7549,48800.0
2014-03-25 15:30:00,37.69,37.7,37.63,37.66,53700.0,30.7631,30.7713,30.7141,30.7386,53700.0
2014-03-25 15:40:00,37.65,37.72,37.65,37.66,42200.0,30.7304,30.7876,30.7304,30.7386,42200.0
2014-03-25 15:50:00,37.65,37.73,37.64,37.71,154000.0,30.7304,30.7957,30.7223,30.7794,154000.0
2014-03-26 09:30:00,37.88,38.2,37.82,38.02,53700.0,30.9182,31.1794,30.8692,31.0324,53700.0
2014-03-26 09:40:00,37.99,38.11,37.86,37.88,55200.0,31.008,31.1059,30.9019,30.9182,55200.0
2014-03-26 09:50:00,37.9,37.93,37.65,37.65,84000.0,30.9345,30.959,30.7304,30.7304,84000.0
2014-03-26 10:00:00,37.65,37.69,37.51,37.57,59800.0,30.7304,30.7631,30.6162,30.6652,59800.0
2014-03-26 10:10:00,37.55,37.81,37.53,37.55,49600.0,30.6488,30.861,30.6325,30.6488,49600.0
2014-03-26 10:20:00,37.54,37.62,37.43,37.43,107100.0,30.6407,30.706,30.5509,30.5509,107100.0
2014-03-26 10:30:00,37.44,37.54,37.32,37.42,67600.0,30.559,30.6407,30.4611,30.5427,67600.0
2014-03-26 10:40:00,37.42,37.45,37.29,37.3,75200.0,30.5427,30.5672,30.4366,30.4448,75200.0
2014-03-26 10:50:00,37.29,37.38,37.19,37.24,81100.0,30.4366,30.5101,30.355,30.3958,81100.0
2014-03-26 11:00:00,37.25,37.36,37.17,37.36,112200.0,30.404,30.4937,30.3387,30.4937,112200.0
2014-03-26 11:10:00,37.35,37.44,37.35,37.38,66000.0,30.4856,30.559,30.4856,30.5101,66000.0
2014-03-26 11:20:00,37.37,37.6,37.37,37.57,84000.0,30.5019,30.6896,30.5019,30.6652,84000.0
2014-03-26 11:30:00,37.57,37.58,37.49,37.55,82600.0,30.6652,30.6733,30.5999,30.6488,82600.0
2014-03-26 11:40:00,37.55,37.56,37.31,37.33,58100.0,30.6488,30.657,30.4529,30.4693,58100.0
2014-03-26 11:50:00,37.34,37.45,37.25,37.3,38900.0,30.4774,30.5672,30.404,30.4448,38900.0
2014-03-26 12:00:00,37.3,37.37,37.27,37.36,39700.0,30.4448,30.5019,30.4203,30.4937,39700.0
2014-03-26 12:10:00,37.36,37.36,37.19,37.2,54400.0,30.4937,30.4937,30.355,30.3632,54400.0
2014-03-26 12:20:00,37.2,37.3,37.2,37.29,48200.0,30.3632,30.4448,30.3632,30.4366,48200.0
2014-03-26 12:30:00,37.3,37.3,37.2,37.22,59500.0,30.4448,30.4448,30.3632,30.3795,59500.0
2014-03-26 12:40:00,37.21,37.29,37.21,37.26,39400.0,30.3713,30.4366,30.3713,30.4121,39400.0
2014-03-26 12:50:00,37.26,37.3,37.21,37.25,42800.0,30.4121,30.4448,30.3713,30.404,42800.0
2014-03-26 13:00:00,37.25,37.33,37.25,37.3,48800.0,30.404,30.4693,30.404,30.4448,48800.0
2014-03-26 13:10:00,37.3,37.31,37.19,37.2,43500.0,30.4448,30.4529,30.355,30.3632,43500.0
2014-03-26 13:20:00,37.2,37.2,37.01,37.06,73900.0,30.3632,30.3632,30.2081,30.2489,73900.0
2014-03-26 13:30:00,37.06,37.06,36.88,36.94,119800.0,30.2489,30.2489,30.102,30.1509,119800.0
2014-03-26 13:40:00,36.93,36.95,36.8,36.82,77400.0,30.1428,30.1591,30.0367,30.053,77400.0
2014-03-26 13:50:00,36.82,36.9,36.74,36.87,76300.0,30.053,30.1183,29.9877,30.0938,76300.0
2014-03-26 14:00:00,36.86,36.86,36.72,36.81,85300.0,30.0856,30.0856,29.9714,30.0448,85300.0
2014-03-26 14:10:00,36.81,36.82,36.67,36.7,62800.0,30.0448,30.053,29.9306,29.955,62800.0
2014-03-26 14:20:00,36.7,36.9,36.69,36.89,51700.0,29.955,30.1183,29.9469,30.1101,51700.0
2014-03-26 14:30:00,36.9,36.94,36.84,36.84,40900.0,30.1183,30.1509,30.0693,30.0693,40900.0
2014-03-26 14:40:00,36.84,36.94,36.84,36.91,37600.0,30.0693,30.1509,30.0693,30.1265,37600.0
2014-03-26 14:50:00,36.9,37.08,36.9,37.05,40400.0,30.1183,30.2652,30.1183,30.2407,40400.0
2014-03-26 15:00:00,37.05,37.09,36.98,37.04,82800.0,30.2407,30.2734,30.1836,30.2326,82800.0
2014-03-26 15:10:00,37.05,37.07,36.97,36.99,77600.0,30.2407,30.257,30.1754,30.1917,77600.0
2014-03-26 15:20:00,36.99,37.0,36.88,36.88,85500.0,30.1917,30.1999,30.102,30.102,85500.0
2014-03-26 15:30:00,36.88,36.91,36.86,36.88,84000.0,30.102,30.1265,30.0856,30.102,84000.0
2014-03-26 15:40:00,36.88,36.88,36.75,36.83,206200.0,30.102,30.102,29.9959,30.0612,206200.0
2014-03-26 15:50:00,36.82,36.82,36.72,36.73,240900.0,30.053,30.053,29.9714,29.9795,240900.0
2014-03-27 09:30:00,37.42,37.44,36.95,37.02,137700.0,30.5427,30.559,30.1591,30.2162,137700.0
2014-03-27 09:40:00,37.0,37.16,36.96,37.04,56600.0,30.1999,30.3305,30.1673,30.2326,56600.0
2014-03-27 09:50:00,37.02,37.12,36.91,37.08,83200.0,30.2162,30.2979,30.1265,30.2652,83200.0
2014-03-27 10:00:00,37.07,37.19,36.94,37.19,91800.0,30.257,30.355,30.1509,30.355,91800.0
2014-03-27 10:10:00,37.19,37.24,37.13,37.22,97300.0,30.355,30.3958,30.306,30.3795,97300.0
2014-03-27 10:20:00,37.23,37.44,37.23,37.27,84400.0,30.3876,30.559,30.3876,30.4203,84400.0
2014-03-27 10:30:00,37.27,37.33,37.13,37.13,52100.0,30.4203,30.4693,30.306,30.306,52100.0
2014-03-27 10:40:00,37.13,37.19,37.06,37.16,45900.0,30.306,30.355,30.2489,30.3305,45900.0
2014-03-27 10:50:00,37.18,37.18,37.01,37.04,38700.0,30.3468,30.3468,30.2081,30.2326,38700.0
2014-03-27 11:00:00,37.05,37.12,36.96,36.96,31700.0,30.2407,30.2979,30.1673,30.1673,31700.0
2014-03-27 11:10:00,36.93,37.0,36.88,36.95,26200.0,30.1428,30.1999,30.102,30.1591,26200.0
2014-03-27 11:20:00,36.96,37.02,36.9,36.9,27700.0,30.1673,30.2162,30.1183,30.1183,27700.0
2014-03-27 11:30:00,36.89,36.89,36.71,36.77,32500.0,30.1101,30.1101,29.9632,30.0122,32500.0
2014-03-27 11:40:00,36.76,36.77,36.6,36.62,42800.0,30.004,30.0122,29.8734,29.8897,42800.0
2014-03-27 11:50:00,36.61,36.76,36.54,36.67,84800.0,29.8816,30.004,29.8245,29.9306,84800.0
2014-03-27 12:00:00,36.68,36.71,36.64,36.64,33400.0,29.9387,29.9632,29.9061,29.9061,33400.0
2014-03-27 12:10:00,36.64,36.88,36.64,36.81,87000.0,29.9061,30.102,29.9061,30.0448,87000.0
2014-03-27 12:20:00,36.82,36.88,36.82,36.86,40800.0,30.053,30.102,30.053,30.0856,40800.0
2014-03-27 12:30:00,36.86,36.9,36.84,36.87,48100.0,30.0856,30.1183,30.0693,30.0938,48100.0
2014-03-27 12:40:00,36.87,36.87,36.77,36.85,33000.0,30.0938,30.0938,30.0122,30.0775,33000.0
2014-03-27 12:50:00,36.83,36.86,36.75,36.86,30700.0,30.0612,30.0856,29.9959,30.0856,30700.0
2014-03-27 13:00:00,36.86,37.05,36.85,37.02,50100.0,30.0856,30.2407,30.0775,30.2162,50100.0
2014-03-27 13:10:00,37.03,37.03,36.88,36.89,22500.0,30.2244,30.2244,30.102,30.1101,22500.0
2014-03-27 13:20:00,36.88,36.93,36.87,36.87,14700.0,30.102,30.1428,30.0938,30.0938,14700.0
2014-03-27 13:30:00,36.87,36.89,36.77,36.78,19900.0,30.0938,30.1101,30.0122,30.0203,19900.0
2014-03-27 13:40:00,36.78,36.9,36.78,36.85,27100.0,30.0203,30.1183,30.0203,30.0775,27100.0
2014-03-27 13:50:00,36.85,36.89,36.82,36.88,40100.0,30.0775,30.1101,30.053,30.102,40100.0
2014-03-27 14:00:00,36.88,36.9,36.78,36.84,31400.0,30.102,30.1183,30.0203,30.0693,31400.0
2014-03-27 14:10:00,36.85,36.96,36.85,36.88,42200.0,30.0775,30.1673,30.0775,30.102,42200.0
2014-03-27 14:20:00,36.88,37.06,36.87,37.04,58600.0,30.102,30.2489,30.0938,30.2326,58600.0
2014-03-27 14:30:00,37.04,37.07,36.83,36.84,63800.0,30.2326,30.257,30.0612,30.0693,63800.0
2014-03-27 14:40:00,36.85,36.91,36.84,36.91,31000.0,30.0775,30.1265,30.0693,30.1265,31000.0
2014-03-27 14:50:00,36.91,36.92,36.77,36.78,49000.0,30.1265,30.1346,30.0122,30.0203,49000.0
2014-03-27 15:00:00,36.79,36.81,36.66,36.67,83500.0,30.0285,30.0448,29.9224,29.9306,83500.0
2014-03-27 15:10:00,36.67,36.8,36.65,36.76,81800.0,29.9306,30.0367,29.9142,30.004,81800.0
2014-03-27 15:20:00,36.77,36.89,36.76,36.86,59300.0,30.0122,30.1101,30.004,30.0856,59300.0
2014-03-27 15:30:00,36.86,36.91,36.82,36.9,55300.0,30.0856,30.1265,30.053,30.1183,55300.0
2014-03-27 15:40:00,36.91,36.96,36.84,36.84,65300.0,30.1265,30.1673,30.0693,30.0693,65300.0
2014-03-27 15:50:00,36.84,36.91,36.84,36.91,159300.0,30.0693,30.1265,30.0693,30.1265,159300.0
2014-03-28 09:30:00,37.14,37.14,36.91,37.13,77200.0,30.3142,30.3142,30.1265,30.306,77200.0
2014-03-28 09:40:00,37.09,37.12,36.91,37.06,62500.0,30.2734,30.2979,30.1265,30.2489,62500.0
2014-03-28 09:50:00,37.07,37.08,36.98,37.08,28500.0,30.257,30.2652,30.1836,30.2652,28500.0
2014-03-28 10:00:00,37.11,37.2,37.09,37.14,45600.0,30.2897,30.3632,30.2734,30.3142,45600.0
2014-03-28 10:10:00,37.16,37.24,37.11,37.12,35600.0,30.3305,30.3958,30.2897,30.2979,35600.0
2014-03-28 10:20:00,37.13,37.15,37.07,37.08,19600.0,30.306,30.3223,30.257,30.2652,19600.0
2014-03-28 10:30:00,37.08,37.19,37.05,37.18,16300.0,30.2652,30.355,30.2407,30.3468,16300.0
2014-03-28 10:40:00,37.19,37.2,37.14,37.15,28400.0,30.355,30.3632,30.3142,30.3223,28400.0
2014-03-28 10:50:00,37.16,37.21,37.13,37.2,44300.0,30.3305,30.3713,30.306,30.3632,44300.0
2014-03-28 11:00:00,37.2,37.21,37.01,37.03,48400.0,30.3632,30.3713,30.2081,30.2244,48400.0
2014-03-28 11:10:00,37.03,37.03,36.95,36.98,43700.0,30.2244,30.2244,30.1591,30.1836,43700.0
2014-03-28 11:20:00,36.98,37.01,36.95,36.96,39900.0,30.1836,30.2081,30.1591,30.1673,39900.0
2014-03-28 11:30:00,36.97,37.01,36.93,36.97,45700.0,30.1754,30.2081,30.1428,30.1754,45700.0
2014-03-28 11:40:00,36.97,37.02,36.94,36.95,30600.0,30.1754,30.2162,30.1509,30.1591,30600.0
2014-03-28 11:50:00,36.95,37.01,36.94,36.99,33800.0,30.1591,30.2081,30.1509,30.1917,33800.0
2014-03-28 12:00:00,37.0,37.05,36.97,37.01,52000.0,30.1999,30.2407,30.1754,30.2081,52000.0
2014-03-28 12:10:00,37.01,37.01,36.97,37.0,45400.0,30.2081,30.2081,30.1754,30.1999,45400.0
2014-03-28 12:20:00,36.99,37.0,36.89,36.89,26600.0,30.1917,30.1999,30.1101,30.1101,26600.0
2014-03-28 12:30:00,36.89,36.9,36.85,36.9,28800.0,30.1101,30.1183,30.0775,30.1183,28800.0
2014-03-28 12:40:00,36.9,36.98,36.88,36.95,21900.0,30.1183,30.1836,30.102,30.1591,21900.0
2014-03-28 12:50:00,36.95,36.95,36.84,36.85,29500.0,30.1591,30.1591,30.0693,30.0775,29500.0
2014-03-28 13:00:00,36.86,36.9,36.84,36.87,17000.0,30.0856,30.1183,30.0693,30.0938,17000.0
2014-03-28 13:10:00,36.87,36.92,36.86,36.91,17200.0,30.0938,30.1346,30.0856,30.1265,17200.0
2014-03-28 13:20:00,36.91,37.01,36.88,37.01,19200.0,30.1265,30.2081,30.102,30.2081,19200.0
2014-03-28 13:30:00,37.02,37.05,37.0,37.01,38100.0,30.2162,30.2407,30.1999,30.2081,38100.0
2014-03-28 13:40:00,37.01,37.02,36.98,36.99,29700.0,30.2081,30.2162,30.1836,30.1917,29700.0
2014-03-28 13:50:00,36.98,37.01,36.95,36.99,20500.0,30.1836,30.2081,30.1591,30.1917,20500.0
2014-03-28 14:00:00,36.99,37.01,36.91,36.93,27000.0,30.1917,30.2081,30.1265,30.1428,27000.0
2014-03-28 14:10:00,36.93,36.94,36.78,36.78,27900.0,30.1428,30.1509,30.0203,30.0203,27900.0
2014-03-28 14:20:00,36.79,36.94,36.79,36.93,22900.0,30.0285,30.1509,30.0285,30.1428,22900.0
2014-03-28 14:30:00,36.93,36.95,36.88,36.88,27100.0,30.1428,30.1591,30.102,30.102,27100.0
2014-03-28 14:40:00,36.89,36.97,36.89,36.95,43200.0,30.1101,30.1754,30.1101,30.1591,43200.0
2014-03-28 14:50:00,36.96,37.04,36.96,37.02,33000.0,30.1673,30.2326,30.1673,30.2162,33000.0
2014-03-28 15:00:00,37.03,37.06,36.85,36.85,51600.0,30.2244,30.2489,30.0775,30.0775,51600.0
2014-03-28 15:10:00,36.85,36.9,36.8,36.87,45200.0,30.0775,30.1183,30.0367,30.0938,45200.0
2014-03-28 15:20:00,36.88,36.93,36.84,36.85,41800.0,30.102,30.1428,30.0693,30.0775,41800.0
2014-03-28 15:30:00,36.84,36.93,36.81,36.84,62200.0,30.0693,30.1428,30.0448,30.0693,62200.0
2014-03-28 15:40:00,36.84,36.89,36.83,36.88,87800.0,30.0693,30.1101,30.0612,30.102,87800.0
2014-03-28 15:50:00,36.89,36.97,36.89,36.94,234100.0,30.1101,30.1754,30.1101,30.1509,234100.0
2014-03-31 09:30:00,37.32,37.76,37.3,37.74,120800.0,30.4611,30.8202,30.4448,30.8039,120800.0
2014-03-31 09:40:00,37.71,37.73,37.46,37.59,56400.0,30.7794,30.7957,30.5754,30.6815,56400.0
2014-03-31 09:50:00,37.6,37.88,37.6,37.88,46600.0,30.6896,30.9182,30.6896,30.9182,46600.0
2014-03-31 10:00:00,37.86,37.94,37.76,37.84,61600.0,30.9019,30.9672,30.8202,30.8855,61600.0
2014-03-31 10:10:00,37.85,37.91,37.73,37.78,55800.0,30.8937,30.9427,30.7957,30.8366,55800.0
2014-03-31 10:20:00,37.76,37.89,37.7,37.87,36400.0,30.8202,30.9263,30.7713,30.91,36400.0
2014-03-31 10:30:00,37.88,37.93,37.82,37.83,109400.0,30.9182,30.959,30.8692,30.8774,109400.0
2014-03-31 10:40:00,37.84,37.95,37.84,37.95,73900.0,30.8855,30.9753,30.8855,30.9753,73900.0
2014-03-31 10:50:00,37.95,37.98,37.84,37.85,82100.0,30.9753,30.9998,30.8855,30.8937,82100.0
2014-03-31 11:00:00,37.84,37.84,37.75,37.79,48500.0,30.8855,30.8855,30.8121,30.8447,48500.0
2014-03-31 11:10:00,37.79,37.79,37.64,37.65,42100.0,30.8447,30.8447,30.7223,30.7304,42100.0
2014-03-31 11:20:00,37.65,37.67,37.53,37.59,132700.0,30.7304,30.7468,30.6325,30.6815,132700.0
2014-03-31 11:30:00,37.6,37.65,37.56,37.64,20100.0,30.6896,30.7304,30.657,30.7223,20100.0
2014-03-31 11:40:00,37.63,37.85,37.63,37.84,37500.0,30.7141,30.8937,30.7141,30.8855,37500.0
2014-03-31 11:50:00,37.84,37.91,37.83,37.87,34100.0,30.8855,30.9427,30.8774,30.91,34100.0
2014-03-31 12:00:00,37.85,37.92,37.85,37.87,25600.0,30.8937,30.9508,30.8937,30.91,25600.0
2014-03-31 12:10:00,37.87,37.88,37.83,37.86,14800.0,30.91,30.9182,30.8774,30.9019,14800.0
2014-03-31 12:20:00,37.85,37.86,37.7,37.73,30700.0,30.8937,30.9019,30.7713,30.7957,30700.0
2014-03-31 12:30:00,37.74,37.83,37.73,37.73,36000.0,30.8039,30.8774,30.7957,30.7957,36000.0
2014-03-31 12:40:00,37.73,37.78,37.7,37.77,28600.0,30.7957,30.8366,30.7713,30.8284,28600.0
2014-03-31 12:50:00,37.79,37.83,37.74,37.82,22000.0,30.8447,30.8774,30.8039,30.8692,22000.0
2014-03-31 13:00:00,37.82,37.83,37.69,37.74,133600.0,30.8692,30.8774,30.7631,30.8039,133600.0
2014-03-31 13:10:00,37.77,37.8,37.72,37.78,31700.0,30.8284,30.8529,30.7876,30.8366,31700.0
2014-03-31 13:20:00,37.78,37.8,37.73,37.75,53100.0,30.8366,30.8529,30.7957,30.8121,53100.0
2014-03-31 13:30:00,37.74,37.76,37.62,37.63,37000.0,30.8039,30.8202,30.706,30.7141,37000.0
2014-03-31 13:40:00,37.63,37.7,37.61,37.62,41600.0,30.7141,30.7713,30.6978,30.706,41600.0
2014-03-31 13:50:00,37.61,37.61,37.53,37.55,113000.0,30.6978,30.6978,30.6325,30.6488,113000.0
2014-03-31 14:00:00,37.54,37.61,37.54,37.6,26600.0,30.6407,30.6978,30.6407,30.6896,26600.0
2014-03-31 14:10:00,37.6,37.63,37.59,37.6,74400.0,30.6896,30.7141,30.6815,30.6896,74400.0
2014-03-31 14:20:00,37.59,37.6,37.51,37.56,35500.0,30.6815,30.6896,30.6162,30.657,35500.0
2014-03-31 14:30:00,37.55,37.58,37.5,37.5,46400.0,30.6488,30.6733,30.608,30.608,46400.0
2014-03-31 14:40:00,37.51,37.54,37.49,37.49,33300.0,30.6162,30.6407,30.5999,30.5999,33300.0
2014-03-31 14:50:00,37.49,37.58,37.49,37.56,30900.0,30.5999,30.6733,30.5999,30.657,30900.0
2014-03-31 15:00:00,37.57,37.57,37.48,37.48,32000.0,30.6652,30.6652,30.5917,30.5917,32000.0
2014-03-31 15:10:00,37.48,37.52,37.48,37.5,63700.0,30.5917,30.6243,30.5917,30.608,63700.0
2014-03-31 15:20:00,37.5,37.56,37.49,37.55,47800.0,30.608,30.657,30.5999,30.6488,47800.0
2014-03-31 15:30:00,37.55,37.59,37.52,37.56,64900.0,30.6488,30.6815,30.6243,30.657,64900.0
2014-03-31 15:40:00,37.57,37.57,37.46,37.46,121600.0,30.6652,30.6652,30.5754,30.5754,121600.0
2014-03-31 15:50:00,37.47,37.55,37.47,37.52,232700.0,30.5835,30.6488,30.5835,30.6243,232700.0
2014-04-01 09:30:00,37.52,37.52,37.06,37.17,206900.0,30.6243,30.6243,30.2489,30.3387,206900.0
2014-04-01 09:40:00,37.16,37.42,37.1,37.38,69200.0,30.3305,30.5427,30.2815,30.5101,69200.0
2014-04-01 09:50:00,37.38,37.49,37.18,37.34,79300.0,30.5101,30.5999,30.3468,30.4774,79300.0
2014-04-01 10:00:00,37.34,37.6,37.31,37.58,91700.0,30.4774,30.6896,30.4529,30.6733,91700.0
2014-04-01 10:10:00,37.6,37.64,37.52,37.59,92600.0,30.6896,30.7223,30.6243,30.6815,92600.0
2014-04-01 10:20:00,37.59,37.73,37.58,37.69,125600.0,30.6815,30.7957,30.6733,30.7631,125600.0
2014-04-01 10:30:00,37.68,37.8,37.66,37.8,73300.0,30.7549,30.8529,30.7386,30.8529,73300.0
2014-04-01 10:40:00,37.79,37.83,37.69,37.69,66900.0,30.8447,30.8774,30.7631,30.7631,66900.0
2014-04-01 10:50:00,37.7,37.7,37.57,37.57,51300.0,30.7713,30.7713,30.6652,30.6652,51300.0
2014-04-01 11:00:00,37.57,37.66,37.51,37.66,54300.0,30.6652,30.7386,30.6162,30.7386,54300.0
2014-04-01 11:10:00,37.66,37.69,37.64,37.67,39900.0,30.7386,30.7631,30.7223,30.7468,39900.0
2014-04-01 11:20:00,37.66,37.69,37.59,37.64,65700.0,30.7386,30.7631,30.6815,30.7223,65700.0
2014-04-01 11:30:00,37.66,37.74,37.66,37.73,45200.0,30.7386,30.8039,30.7386,30.7957,45200.0
2014-04-01 11:40:00,37.73,37.75,37.67,37.74,47600.0,30.7957,30.8121,30.7468,30.8039,47600.0
2014-04-01 11:50:00,37.73,37.75,37.58,37.58,75900.0,30.7957,30.8121,30.6733,30.6733,75900.0
2014-04-01 12:00:00,37.58,37.58,37.44,37.46,104700.0,30.6733,30.6733,30.559,30.5754,104700.0
2014-04-01 12:10:00,37.45,37.57,37.45,37.57,31600.0,30.5672,30.6652,30.5672,30.6652,31600.0
2014-04-01 12:20:00,37.57,37.61,37.51,37.56,24800.0,30.6652,30.6978,30.6162,30.657,24800.0
2014-04-01 12:30:00,37.57,37.61,37.45,37.53,50900.0,30.6652,30.6978,30.5672,30.6325,50900.0
2014-04-01 12:40:00,37.52,37.52,37.17,37.33,352900.0,30.6243,30.6243,30.3387,30.4693,352900.0
2014-04-01 12:50:00,37.32,37.32,37.24,37.25,87600.0,30.4611,30.4611,30.3958,30.404,87600.0
2014-04-01 13:00:00,37.25,37.25,37.11,37.17,83900.0,30.404,30.404,30.2897,30.3387,83900.0
2014-04-01 13:10:00,37.17,37.21,37.11,37.12,75200.0,30.3387,30.3713,30.2897,30.2979,75200.0
2014-04-01 13:20:00,37.11,37.25,36.94,37.24,127100.0,30.2897,30.404,30.1509,30.3958,127100.0
2014-04-01 13:30:00,37.23,37.32,37.21,37.31,59400.0,30.3876,30.4611,30.3713,30.4529,59400.0
2014-04-01 13:40:00,37.32,37.46,37.28,37.34,61900.0,30.4611,30.5754,30.4285,30.4774,61900.0
2014-04-01 13:50:00,37.35,37.4,37.3,37.39,31800.0,30.4856,30.5264,30.4448,30.5182,31800.0
2014-04-01 14:00:00,37.4,37.47,37.35,37.39,73500.0,30.5264,30.5835,30.4856,30.5182,73500.0
2014-04-01 14:10:00,37.38,37.49,37.34,37.49,62900.0,30.5101,30.5999,30.4774,30.5999,62900.0
2014-04-01 14:20:00,37.49,37.53,37.48,37.48,39200.0,30.5999,30.6325,30.5917,30.5917,39200.0
2014-04-01 14:30:00,37.49,37.52,37.48,37.51,61000.0,30.5999,30.6243,30.5917,30.6162,61000.0
2014-04-01 14:40:00,37.51,37.55,37.48,37.53,66200.0,30.6162,30.6488,30.5917,30.6325,66200.0
2014-04-01 14:50:00,37.52,37.58,37.47,37.58,34700.0,30.6243,30.6733,30.5835,30.6733,34700.0
2014-04-01 15:00:00,37.58,37.59,37.44,37.53,84100.0,30.6733,30.6815,30.559,30.6325,84100.0
2014-04-01 15:10:00,37.54,37.59,37.51,37.53,76200.0,30.6407,30.6815,30.6162,30.6325,76200.0
2014-04-01 15:20:00,37.52,37.59,37.52,37.59,73700.0,30.6243,30.6815,30.6243,30.6815,73700.0
2014-04-01 15:30:00,37.59,37.59,37.54,37.56,117500.0,30.6815,30.6815,30.6407,30.657,117500.0
2014-04-01 15:40:00,37.56,37.59,37.53,37.54,136100.0,30.657,30.6815,30.6325,30.6407,136100.0
2014-04-01 15:50:00,37.54,37.62,37.54,37.6,329600.0,30.6407,30.706,30.6407,30.6896,329600.0
2014-04-02 09:30:00,37.73,37.73,37.39,37.49,126600.0,30.7957,30.7957,30.5182,30.5999,126600.0
2014-04-02 09:40:00,37.5,37.62,37.46,37.6,69200.0,30.608,30.706,30.5754,30.6896,69200.0
2014-04-02 09:50:00,37.6,37.64,37.47,37.47,63600.0,30.6896,30.7223,30.5835,30.5835,63600.0
2014-04-02 10:00:00,37.5,37.62,37.43,37.57,44700.0,30.608,30.706,30.5509,30.6652,44700.0
2014-04-02 10:10:00,37.58,37.62,37.41,37.46,47900.0,30.6733,30.706,30.5346,30.5754,47900.0
2014-04-02 10:20:00,37.47,37.64,37.47,37.63,46100.0,30.5835,30.7223,30.5835,30.7141,46100.0
2014-04-02 10:30:00,37.64,37.73,37.59,37.63,64600.0,30.7223,30.7957,30.6815,30.7141,64600.0
2014-04-02 10:40:00,37.65,37.82,37.65,37.72,39100.0,30.7304,30.8692,30.7304,30.7876,39100.0
2014-04-02 10:50:00,37.72,37.76,37.64,37.73,64300.0,30.7876,30.8202,30.7223,30.7957,64300.0
2014-04-02 11:00:00,37.73,37.8,37.66,37.68,31900.0,30.7957,30.8529,30.7386,30.7549,31900.0
2014-04-02 11:10:00,37.69,37.72,37.56,37.61,30600.0,30.7631,30.7876,30.657,30.6978,30600.0
2014-04-02 11:20:00,37.64,37.65,37.53,37.57,24800.0,30.7223,30.7304,30.6325,30.6652,24800.0
2014-04-02 11:30:00,37.57,37.6,37.45,37.51,71400.0,30.6652,30.6896,30.5672,30.6162,71400.0
2014-04-02 11:40:00,37.51,37.54,37.4,37.41,53200.0,30.6162,30.6407,30.5264,30.5346,53200.0
2014-04-02 11:50:00,37.41,37.61,37.41,37.6,26700.0,30.5346,30.6978,30.5346,30.6896,26700.0
2014-04-02 12:00:00,37.61,37.62,37.47,37.49,39000.0,30.6978,30.706,30.5835,30.5999,39000.0
2014-04-02 12:10:00,37.49,37.54,37.47,37.48,80300.0,30.5999,30.6407,30.5835,30.5917,80300.0
2014-04-02 12:20:00,37.47,37.48,37.35,37.37,80400.0,30.5835,30.5917,30.4856,30.5019,80400.0
2014-04-02 12:30:00,37.38,37.45,37.36,37.4,46300.0,30.5101,30.5672,30.4937,30.5264,46300.0
2014-04-02 12:40:00,37.39,37.49,37.39,37.49,17800.0,30.5182,30.5999,30.5182,30.5999,17800.0
2014-04-02 12:50:00,37.5,37.5,37.41,37.41,35600.0,30.608,30.608,30.5346,30.5346,35600.0
2014-04-02 13:00:00,37.42,37.45,37.38,37.4,28100.0,30.5427,30.5672,30.5101,30.5264,28100.0
2014-04-02 13:10:00,37.4,37.4,37.3,37.35,39900.0,30.5264,30.5264,30.4448,30.4856,39900.0
2014-04-02 13:20:00,37.34,37.34,37.22,37.23,56400.0,30.4774,30.4774,30.3795,30.3876,56400.0
2014-04-02 13:30:00,37.23,37.27,37.19,37.2,38400.0,30.3876,30.4203,30.355,30.3632,38400.0
2014-04-02 13:40:00,37.21,37.32,37.13,37.2,97400.0,30.3713,30.4611,30.306,30.3632,97400.0
2014-04-02 13:50:00,37.2,37.36,37.2,37.36,48400.0,30.3632,30.4937,30.3632,30.4937,48400.0
2014-04-02 14:00:00,37.37,37.4,37.34,37.37,42100.0,30.5019,30.5264,30.4774,30.5019,42100.0
2014-04-02 14:10:00,37.37,37.37,37.25,37.26,50600.0,30.5019,30.5019,30.404,30.4121,50600.0
2014-04-02 14:20:00,37.27,37.3,37.2,37.24,54000.0,30.4203,30.4448,30.3632,30.3958,54000.0
2014-04-02 14:30:00,37.23,37.26,37.2,37.22,45000.0,30.3876,30.4121,30.3632,30.3795,45000.0
2014-04-02 14:40:00,37.21,37.28,37.21,37.26,35700.0,30.3713,30.4285,30.3713,30.4121,35700.0
2014-04-02 14:50:00,37.27,37.32,37.25,37.32,39200.0,30.4203,30.4611,30.404,30.4611,39200.0
2014-04-02 15:00:00,37.33,37.35,37.3,37.33,34700.0,30.4693,30.4856,30.4448,30.4693,34700.0
2014-04-02 15:10:00,37.32,37.37,37.3,37.35,59500.0,30.4611,30.5019,30.4448,30.4856,59500.0
2014-04-02 15:20:00,37.34,37.4,37.3,37.4,83500.0,30.4774,30.5264,30.4448,30.5264,83500.0
2014-04-02 15:30:00,37.4,37.41,37.36,37.41,58000.0,30.5264,30.5346,30.4937,30.5346,58000.0
2014-04-02 15:40:00,37.41,37.47,37.4,37.46,135000.0,30.5346,30.5835,30.5264,30.5754,135000.0
2014-04-02 15:50:00,37.46,37.6,37.45,37.58,397800.0,30.5754,30.6896,30.5672,30.6733,397800.0
2014-04-03 09:30:00,37.58,37.92,37.58,37.78,85300.0,30.6733,30.9508,30.6733,30.8366,85300.0
2014-04-03 09:40:00,37.8,38.1,37.79,38.05,98400.0,30.8529,31.0977,30.8447,31.0569,98400.0
2014-04-03 09:50:00,38.05,38.23,38.01,38.23,103200.0,31.0569,31.2039,31.0243,31.2039,103200.0
2014-04-03 10:00:00,38.23,38.3,38.08,38.08,80600.0,31.2039,31.261,31.0814,31.0814,80600.0
2014-04-03 10:10:00,38.09,38.21,38.08,38.08,27500.0,31.0896,31.1875,31.0814,31.0814,27500.0
2014-04-03 10:20:00,38.09,38.15,37.82,37.83,59400.0,31.0896,31.1386,30.8692,30.8774,59400.0
2014-04-03 10:30:00,37.84,37.95,37.77,37.79,67600.0,30.8855,30.9753,30.8284,30.8447,67600.0
2014-04-03 10:40:00,37.79,37.94,37.78,37.83,70400.0,30.8447,30.9672,30.8366,30.8774,70400.0
2014-04-03 10:50:00,37.85,37.85,37.73,37.79,34700.0,30.8937,30.8937,30.7957,30.8447,34700.0
2014-04-03 11:00:00,37.79,37.91,37.77,37.89,28700.0,30.8447,30.9427,30.8284,30.9263,28700.0
2014-04-03 11:10:00,37.88,37.9,37.76,37.76,25600.0,30.9182,30.9345,30.8202,30.8202,25600.0
2014-04-03 11:20:00,37.76,37.77,37.66,37.66,24700.0,30.8202,30.8284,30.7386,30.7386,24700.0
2014-04-03 11:30:00,37.65,37.7,37.62,37.7,30700.0,30.7304,30.7713,30.706,30.7713,30700.0
2014-04-03 11:40:00,37.7,37.73,37.62,37.71,46500.0,30.7713,30.7957,30.706,30.7794,46500.0
2014-04-03 11:50:00,37.71,37.72,37.65,37.66,46900.0,30.7794,30.7876,30.7304,30.7386,46900.0
2014-04-03 12:00:00,37.66,37.7,37.65,37.68,30600.0,30.7386,30.7713,30.7304,30.7549,30600.0
2014-04-03 12:10:00,37.68,37.7,37.59,37.61,28700.0,30.7549,30.7713,30.6815,30.6978,28700.0
2014-04-03 12:20:00,37.62,37.66,37.58,37.59,20500.0,30.706,30.7386,30.6733,30.6815,20500.0
2014-04-03 12:30:00,37.6,37.61,37.54,37.55,35400.0,30.6896,30.6978,30.6407,30.6488,35400.0
2014-04-03 12:40:00,37.54,37.62,37.54,37.58,31600.0,30.6407,30.706,30.6407,30.6733,31600.0
2014-04-03 12:50:00,37.6,37.64,37.58,37.6,21800.0,30.6896,30.7223,30.6733,30.6896,21800.0
2014-04-03 13:00:00,37.59,37.65,37.56,37.64,34200.0,30.6815,30.7304,30.657,30.7223,34200.0
2014-04-03 13:10:00,37.62,37.63,37.56,37.63,33700.0,30.706,30.7141,30.657,30.7141,33700.0
2014-04-03 13:20:00,37.62,37.64,37.57,37.58,52100.0,30.706,30.7223,30.6652,30.6733,52100.0
2014-04-03 13:30:00,37.58,37.61,37.56,37.61,29200.0,30.6733,30.6978,30.657,30.6978,29200.0
2014-04-03 13:40:00,37.61,37.66,37.59,37.64,40700.0,30.6978,30.7386,30.6815,30.7223,40700.0
2014-04-03 13:50:00,37.63,37.63,37.57,37.62,75700.0,30.7141,30.7141,30.6652,30.706,75700.0
2014-04-03 14:00:00,37.62,37.64,37.58,37.63,24400.0,30.706,30.7223,30.6733,30.7141,24400.0
2014-04-03 14:10:00,37.64,37.69,37.6,37.69,31900.0,30.7223,30.7631,30.6896,30.7631,31900.0
2014-04-03 14:20:00,37.7,37.71,37.62,37.65,35900.0,30.7713,30.7794,30.706,30.7304,35900.0
2014-04-03 14:30:00,37.65,37.65,37.45,37.47,59700.0,30.7304,30.7304,30.5672,30.5835,59700.0
2014-04-03 14:40:00,37.46,37.53,37.44,37.52,40500.0,30.5754,30.6325,30.559,30.6243,40500.0
2014-04-03 14:50:00,37.51,37.54,37.48,37.53,40100.0,30.6162,30.6407,30.5917,30.6325,40100.0
2014-04-03 15:00:00,37.54,37.57,37.51,37.52,25200.0,30.6407,30.6652,30.6162,30.6243,25200.0
2014-04-03 15:10:00,37.53,37.58,37.49,37.55,38500.0,30.6325,30.6733,30.5999,30.6488,38500.0
2014-04-03 15:20:00,37.55,37.67,37.52,37.65,54800.0,30.6488,30.7468,30.6243,30.7304,54800.0
2014-04-03 15:30:00,37.65,37.69,37.62,37.69,60700.0,30.7304,30.7631,30.706,30.7631,60700.0
2014-04-03 15:40:00,37.69,37.75,37.68,37.71,99000.0,30.7631,30.8121,30.7549,30.7794,99000.0
2014-04-03 15:50:00,37.71,37.76,37.67,37.67,121400.0,30.7794,30.8202,30.7468,30.7468,121400.0
2014-04-04 09:30:00,37.99,38.15,37.57,37.79,48000.0,31.008,31.1386,30.6652,30.8447,48000.0
2014-04-04 09:40:00,37.76,37.8,37.59,37.61,20500.0,30.8202,30.8529,30.6815,30.6978,20500.0
2014-04-04 09:50:00,37.59,37.69,37.45,37.69,19600.0,30.6815,30.7631,30.5672,30.7631,19600.0
2014-04-04 10:00:00,37.66,37.75,37.62,37.72,20100.0,30.7386,30.8121,30.706,30.7876,20100.0
2014-04-04 10:10:00,37.75,37.84,37.62,37.62,19000.0,30.8121,30.8855,30.706,30.706,19000.0
2014-04-04 10:20:00,37.63,37.65,37.45,37.64,33000.0,30.7141,30.7304,30.5672,30.7223,33000.0
2014-04-04 10:30:00,37.67,37.74,37.61,37.66,15500.0,30.7468,30.8039,30.6978,30.7386,15500.0
2014-04-04 10:40:00,37.66,37.68,37.46,37.47,20600.0,30.7386,30.7549,30.5754,30.5835,20600.0
2014-04-04 10:50:00,37.47,37.48,37.29,37.29,44600.0,30.5835,30.5917,30.4366,30.4366,44600.0
2014-04-04 11:00:00,37.29,37.29,37.03,37.05,74400.0,30.4366,30.4366,30.2244,30.2407,74400.0
2014-04-04 11:10:00,37.04,37.17,36.98,36.99,91900.0,30.2326,30.3387,30.1836,30.1917,91900.0
2014-04-04 11:20:00,36.98,37.02,36.8,36.81,74100.0,30.1836,30.2162,30.0367,30.0448,74100.0
2014-04-04 11:30:00,36.81,36.93,36.77,36.81,59600.0,30.0448,30.1428,30.0122,30.0448,59600.0
2014-04-04 11:40:00,36.8,36.81,36.37,36.4,135200.0,30.0367,30.0448,29.6857,29.7102,135200.0
2014-04-04 11:50:00,36.4,36.78,36.4,36.69,105700.0,29.7102,30.0203,29.7102,29.9469,105700.0
2014-04-04 12:00:00,36.67,36.67,36.2,36.32,112000.0,29.9306,29.9306,29.5469,29.6449,112000.0
2014-04-04 12:10:00,36.32,36.48,36.21,36.4,89500.0,29.6449,29.7755,29.5551,29.7102,89500.0
2014-04-04 12:20:00,36.4,36.45,36.32,36.32,74400.0,29.7102,29.751,29.6449,29.6449,74400.0
2014-04-04 12:30:00,36.33,36.4,36.27,36.28,75400.0,29.653,29.7102,29.6041,29.6122,75400.0
2014-04-04 12:40:00,36.29,36.32,36.02,36.06,242100.0,29.6204,29.6449,29.4,29.4327,242100.0
2014-04-04 12:50:00,36.05,36.05,35.77,35.94,219100.0,29.4245,29.4245,29.196,29.3347,219100.0
2014-04-04 13:00:00,35.95,36.04,35.88,35.97,79100.0,29.3429,29.4163,29.2858,29.3592,79100.0
2014-04-04 13:10:00,35.97,36.14,35.93,36.09,80400.0,29.3592,29.498,29.3266,29.4572,80400.0
2014-04-04 13:20:00,36.09,36.13,35.96,36.12,76600.0,29.4572,29.4898,29.351,29.4816,76600.0
2014-04-04 13:30:00,36.11,36.19,36.01,36.11,67500.0,29.4735,29.5388,29.3919,29.4735,67500.0
2014-04-04 13:40:00,36.1,36.21,36.08,36.16,80300.0,29.4653,29.5551,29.449,29.5143,80300.0
2014-04-04 13:50:00,36.16,36.2,36.1,36.16,49700.0,29.5143,29.5469,29.4653,29.5143,49700.0
2014-04-04 14:00:00,36.16,36.19,36.02,36.04,80200.0,29.5143,29.5388,29.4,29.4163,80200.0
2014-04-04 14:10:00,36.04,36.25,36.04,36.19,107900.0,29.4163,29.5878,29.4163,29.5388,107900.0
2014-04-04 14:20:00,36.19,36.24,36.07,36.07,47700.0,29.5388,29.5796,29.4408,29.4408,47700.0
2014-04-04 14:30:00,36.07,36.08,35.95,35.99,50100.0,29.4408,29.449,29.3429,29.3755,50100.0
2014-04-04 14:40:00,35.99,36.06,35.98,36.01,99700.0,29.3755,29.4327,29.3674,29.3919,99700.0
2014-04-04 14:50:00,36.01,36.08,36.0,36.06,67700.0,29.3919,29.449,29.3837,29.4327,67700.0
2014-04-04 15:00:00,36.06,36.08,36.0,36.02,92200.0,29.4327,29.449,29.3837,29.4,92200.0
2014-04-04 15:10:00,36.01,36.14,36.01,36.13,87300.0,29.3919,29.498,29.3919,29.4898,87300.0
2014-04-04 15:20:00,36.13,36.14,36.02,36.09,109600.0,29.4898,29.498,29.4,29.4572,109600.0
2014-04-04 15:30:00,36.08,36.11,36.03,36.05,88300.0,29.449,29.4735,29.4082,29.4245,88300.0
2014-04-04 15:40:00,36.05,36.05,35.93,35.99,191000.0,29.4245,29.4245,29.3266,29.3755,191000.0
2014-04-04 15:50:00,35.99,35.99,35.86,35.91,389100.0,29.3755,29.3755,29.2694,29.3102,389100.0
2014-04-07 09:30:00,35.6,35.78,35.1,35.48,243000.0,29.0572,29.2041,28.6491,28.9593,243000.0
2014-04-07 09:40:00,35.46,35.74,35.29,35.59,93100.0,28.9429,29.1715,28.8042,29.049,93100.0
2014-04-07 09:50:00,35.59,36.21,35.56,36.16,259900.0,29.049,29.5551,29.0246,29.5143,259900.0
2014-04-07 10:00:00,36.15,36.38,36.11,36.34,117200.0,29.5061,29.6939,29.4735,29.6612,117200.0
2014-04-07 10:10:00,36.32,36.47,36.21,36.37,108400.0,29.6449,29.7673,29.5551,29.6857,108400.0
2014-04-07 10:20:00,36.37,36.37,36.16,36.16,79900.0,29.6857,29.6857,29.5143,29.5143,79900.0
2014-04-07 10:30:00,36.16,36.29,36.0,36.07,75700.0,29.5143,29.6204,29.3837,29.4408,75700.0
2014-04-07 10:40:00,36.07,36.14,35.98,36.0,54900.0,29.4408,29.498,29.3674,29.3837,54900.0
2014-04-07 10:50:00,36.01,36.01,35.8,35.91,48900.0,29.3919,29.3919,29.2205,29.3102,48900.0
2014-04-07 11:00:00,35.89,36.12,35.83,35.98,41400.0,29.2939,29.4816,29.2449,29.3674,41400.0
2014-04-07 11:10:00,35.97,36.14,35.9,36.08,38200.0,29.3592,29.498,29.3021,29.449,38200.0
2014-04-07 11:20:00,36.07,36.07,35.92,35.95,34600.0,29.4408,29.4408,29.3184,29.3429,34600.0
2014-04-07 11:30:00,35.94,36.09,35.92,36.05,51900.0,29.3347,29.4572,29.3184,29.4245,51900.0
2014-04-07 11:40:00,36.05,36.05,35.93,35.94,44000.0,29.4245,29.4245,29.3266,29.3347,44000.0
2014-04-07 11:50:00,35.95,35.95,35.73,35.76,48400.0,29.3429,29.3429,29.1633,29.1878,48400.0
2014-04-07 12:00:00,35.76,35.9,35.74,35.74,43700.0,29.1878,29.3021,29.1715,29.1715,43700.0
2014-04-07 12:10:00,35.74,35.74,35.6,35.64,54400.0,29.1715,29.1715,29.0572,29.0899,54400.0
2014-04-07 12:20:00,35.64,35.81,35.62,35.78,43000.0,29.0899,29.2286,29.0735,29.2041,43000.0
2014-04-07 12:30:00,35.78,35.98,35.73,35.95,41400.0,29.2041,29.3674,29.1633,29.3429,41400.0
2014-04-07 12:40:00,35.94,35.99,35.75,35.75,30500.0,29.3347,29.3755,29.1796,29.1796,30500.0
2014-04-07 12:50:00,35.76,35.91,35.75,35.88,29600.0,29.1878,29.3102,29.1796,29.2858,29600.0
2014-04-07 13:00:00,35.87,35.92,35.68,35.69,46700.0,29.2776,29.3184,29.1225,29.1307,46700.0
2014-04-07 13:10:00,35.69,35.74,35.61,35.69,27800.0,29.1307,29.1715,29.0654,29.1307,27800.0
2014-04-07 13:20:00,35.69,35.82,35.6,35.65,39000.0,29.1307,29.2368,29.0572,29.098,39000.0
2014-04-07 13:30:00,35.65,35.67,35.56,35.6,43900.0,29.098,29.1143,29.0246,29.0572,43900.0
2014-04-07 13:40:00,35.59,35.65,35.55,35.65,40300.0,29.049,29.098,29.0164,29.098,40300.0
2014-04-07 13:50:00,35.65,35.67,35.59,35.6,35900.0,29.098,29.1143,29.049,29.0572,35900.0
2014-04-07 14:00:00,35.59,35.6,35.46,35.48,76100.0,29.049,29.0572,28.9429,28.9593,76100.0
2014-04-07 14:10:00,35.49,35.49,35.34,35.38,69500.0,28.9674,28.9674,28.845,28.8776,69500.0
2014-04-07 14:20:00,35.37,35.39,35.29,35.36,68000.0,28.8695,28.8858,28.8042,28.8613,68000.0
2014-04-07 14:30:00,35.36,35.37,35.21,35.36,142500.0,28.8613,28.8695,28.7389,28.8613,142500.0
2014-04-07 14:40:00,35.35,35.47,35.34,35.45,63500.0,28.8532,28.9511,28.845,28.9348,63500.0
2014-04-07 14:50:00,35.46,35.64,35.44,35.58,89000.0,28.9429,29.0899,28.9266,29.0409,89000.0
2014-04-07 15:00:00,35.57,35.68,35.56,35.68,75200.0,29.0327,29.1225,29.0246,29.1225,75200.0
2014-04-07 15:10:00,35.69,35.84,35.65,35.83,78900.0,29.1307,29.2531,29.098,29.2449,78900.0
2014-04-07 15:20:00,35.83,35.92,35.76,35.92,86800.0,29.2449,29.3184,29.1878,29.3184,86800.0
2014-04-07 15:30:00,35.92,35.92,35.72,35.72,84500.0,29.3184,29.3184,29.1552,29.1552,84500.0
2014-04-07 15:40:00,35.72,35.75,35.68,35.68,129300.0,29.1552,29.1796,29.1225,29.1225,129300.0
2014-04-07 15:50:00,35.69,35.74,35.53,35.72,389600.0,29.1307,29.1715,29.0001,29.1552,389600.0
2014-04-08 09:30:00,35.78,36.38,35.75,35.98,129900.0,29.2041,29.6939,29.1796,29.3674,129900.0
2014-04-08 09:40:00,35.99,36.1,35.77,35.79,37700.0,29.3755,29.4653,29.196,29.2123,37700.0
2014-04-08 09:50:00,35.74,35.9,35.61,35.8,35300.0,29.1715,29.3021,29.0654,29.2205,35300.0
2014-04-08 10:00:00,35.78,36.04,35.76,35.97,30800.0,29.2041,29.4163,29.1878,29.3592,30800.0
2014-04-08 10:10:00,35.96,36.0,35.77,35.84,29900.0,29.351,29.3837,29.196,29.2531,29900.0
2014-04-08 10:20:00,35.85,35.86,35.48,35.51,35000.0,29.2613,29.2694,28.9593,28.9838,35000.0
2014-04-08 10:30:00,35.51,35.89,35.51,35.89,54000.0,28.9838,29.2939,28.9838,29.2939,54000.0
2014-04-08 10:40:00,35.91,35.92,35.81,35.81,28100.0,29.3102,29.3184,29.2286,29.2286,28100.0
2014-04-08 10:50:00,35.83,35.92,35.79,35.79,27300.0,29.2449,29.3184,29.2123,29.2123,27300.0
2014-04-08 11:00:00,35.78,35.99,35.77,35.99,151400.0,29.2041,29.3755,29.196,29.3755,151400.0
2014-04-08 11:10:00,35.99,36.11,35.98,36.05,50800.0,29.3755,29.4735,29.3674,29.4245,50800.0
2014-04-08 11:20:00,36.05,36.06,35.93,35.93,29600.0,29.4245,29.4327,29.3266,29.3266,29600.0
2014-04-08 11:30:00,35.94,36.0,35.84,35.84,28800.0,29.3347,29.3837,29.2531,29.2531,28800.0
2014-04-08 11:40:00,35.84,35.88,35.8,35.84,36500.0,29.2531,29.2858,29.2205,29.2531,36500.0
2014-04-08 11:50:00,35.86,35.92,35.81,35.91,23000.0,29.2694,29.3184,29.2286,29.3102,23000.0
2014-04-08 12:00:00,35.93,35.96,35.84,35.85,36600.0,29.3266,29.351,29.2531,29.2613,36600.0
2014-04-08 12:10:00,35.85,35.91,35.77,35.91,19500.0,29.2613,29.3102,29.196,29.3102,19500.0
2014-04-08 12:20:00,35.92,36.01,35.89,36.0,24300.0,29.3184,29.3919,29.2939,29.3837,24300.0
2014-04-08 12:30:00,35.99,36.02,35.93,35.95,19800.0,29.3755,29.4,29.3266,29.3429,19800.0
2014-04-08 12:40:00,35.95,35.97,35.86,35.95,29300.0,29.3429,29.3592,29.2694,29.3429,29300.0
2014-04-08 12:50:00,35.96,35.97,35.9,35.92,18000.0,29.351,29.3592,29.3021,29.3184,18000.0
2014-04-08 13:00:00,35.93,35.95,35.86,35.86,32200.0,29.3266,29.3429,29.2694,29.2694,32200.0
2014-04-08 13:10:00,35.87,36.01,35.87,35.98,21400.0,29.2776,29.3919,29.2776,29.3674,21400.0
2014-04-08 13:20:00,35.98,36.03,35.97,35.97,34300.0,29.3674,29.4082,29.3592,29.3592,34300.0
2014-04-08 13:30:00,35.98,35.99,35.91,35.92,24400.0,29.3674,29.3755,29.3102,29.3184,24400.0
2014-04-08 13:40:00,35.92,35.97,35.91,35.93,24900.0,29.3184,29.3592,29.3102,29.3266,24900.0
2014-04-08 13:50:00,35.93,35.96,35.88,35.94,43700.0,29.3266,29.351,29.2858,29.3347,43700.0
2014-04-08 14:00:00,35.95,35.96,35.8,35.81,43600.0,29.3429,29.351,29.2205,29.2286,43600.0
2014-04-08 14:10:00,35.81,35.85,35.7,35.75,51200.0,29.2286,29.2613,29.1388,29.1796,51200.0
2014-04-08 14:20:00,35.74,35.8,35.66,35.67,66200.0,29.1715,29.2205,29.1062,29.1143,66200.0
2014-04-08 14:30:00,35.66,35.75,35.66,35.7,45700.0,29.1062,29.1796,29.1062,29.1388,45700.0
2014-04-08 14:40:00,35.7,35.85,35.7,35.85,50100.0,29.1388,29.2613,29.1388,29.2613,50100.0
2014-04-08 14:50:00,35.86,35.92,35.82,35.85,34700.0,29.2694,29.3184,29.2368,29.2613,34700.0
2014-04-08 15:00:00,35.86,35.94,35.81,35.93,47900.0,29.2694,29.3347,29.2286,29.3266,47900.0
2014-04-08 15:10:00,35.92,35.97,35.87,35.95,39900.0,29.3184,29.3592,29.2776,29.3429,39900.0
2014-04-08 15:20:00,35.95,36.08,35.95,36.02,142500.0,29.3429,29.449,29.3429,29.4,142500.0
2014-04-08 15:30:00,36.02,36.14,36.02,36.09,97400.0,29.4,29.498,29.4,29.4572,97400.0
2014-04-08 15:40:00,36.09,36.09,36.02,36.02,113700.0,29.4572,29.4572,29.4,29.4,113700.0
2014-04-08 15:50:00,36.02,36.05,35.98,36.01,225100.0,29.4,29.4245,29.3674,29.3919,225100.0
2014-04-09 09:30:00,36.54,36.89,36.5,36.81,198900.0,29.8245,30.1101,29.7918,30.0448,198900.0
2014-04-09 09:40:00,36.83,37.05,36.76,36.82,114600.0,30.0612,30.2407,30.004,30.053,114600.0
2014-04-09 09:50:00,36.85,37.03,36.83,36.93,70900.0,30.0775,30.2244,30.0612,30.1428,70900.0
2014-04-09 10:00:00,36.93,36.97,36.66,36.66,52000.0,30.1428,30.1754,29.9224,29.9224,52000.0
2014-04-09 10:10:00,36.65,36.82,36.59,36.77,67500.0,29.9142,30.053,29.8653,30.0122,67500.0
2014-04-09 10:20:00,36.78,36.86,36.62,36.62,75100.0,30.0203,30.0856,29.8897,29.8897,75100.0
2014-04-09 10:30:00,36.62,36.69,36.56,36.58,59600.0,29.8897,29.9469,29.8408,29.8571,59600.0
2014-04-09 10:40:00,36.57,36.64,36.46,36.5,62000.0,29.8489,29.9061,29.7592,29.7918,62000.0
2014-04-09 10:50:00,36.49,36.56,36.32,36.37,58900.0,29.7836,29.8408,29.6449,29.6857,58900.0
2014-04-09 11:00:00,36.36,36.49,36.28,36.4,52300.0,29.6775,29.7836,29.6122,29.7102,52300.0
2014-04-09 11:10:00,36.4,36.52,36.34,36.51,28100.0,29.7102,29.8081,29.6612,29.8,28100.0
2014-04-09 11:20:00,36.52,36.63,36.43,36.5,35300.0,29.8081,29.8979,29.7347,29.7918,35300.0
2014-04-09 11:30:00,36.5,36.51,36.43,36.48,25400.0,29.7918,29.8,29.7347,29.7755,25400.0
2014-04-09 11:40:00,36.49,36.55,36.45,36.51,23700.0,29.7836,29.8326,29.751,29.8,23700.0
2014-04-09 11:50:00,36.51,36.68,36.51,36.65,24400.0,29.8,29.9387,29.8,29.9142,24400.0
2014-04-09 12:00:00,36.65,36.65,36.55,36.62,27300.0,29.9142,29.9142,29.8326,29.8897,27300.0
2014-04-09 12:10:00,36.62,36.64,36.56,36.64,25500.0,29.8897,29.9061,29.8408,29.9061,25500.0
2014-04-09 12:20:00,36.64,36.7,36.56,36.7,23000.0,29.9061,29.955,29.8408,29.955,23000.0
2014-04-09 12:30:00,36.71,36.73,36.65,36.7,22200.0,29.9632,29.9795,29.9142,29.955,22200.0
2014-04-09 12:40:00,36.69,36.73,36.6,36.72,63200.0,29.9469,29.9795,29.8734,29.9714,63200.0
2014-04-09 12:50:00,36.73,36.85,36.67,36.67,58500.0,29.9795,30.0775,29.9306,29.9306,58500.0
2014-04-09 13:00:00,36.67,36.78,36.67,36.71,29100.0,29.9306,30.0203,29.9306,29.9632,29100.0
2014-04-09 13:10:00,36.69,36.73,36.68,36.71,14200.0,29.9469,29.9795,29.9387,29.9632,14200.0
2014-04-09 13:20:00,36.71,36.74,36.67,36.67,13900.0,29.9632,29.9877,29.9306,29.9306,13900.0
2014-04-09 13:30:00,36.67,36.73,36.65,36.72,15000.0,29.9306,29.9795,29.9142,29.9714,15000.0
2014-04-09 13:40:00,36.72,36.73,36.67,36.68,9000.0,29.9714,29.9795,29.9306,29.9387,9000.0
2014-04-09 13:50:00,36.68,36.73,36.67,36.7,21900.0,29.9387,29.9795,29.9306,29.955,21900.0
2014-04-09 14:00:00,36.69,36.98,36.69,36.95,62500.0,29.9469,30.1836,29.9469,30.1591,62500.0
2014-04-09 14:10:00,36.94,37.0,36.81,36.89,51000.0,30.1509,30.1999,30.0448,30.1101,51000.0
2014-04-09 14:20:00,36.9,36.95,36.8,36.83,54500.0,30.1183,30.1591,30.0367,30.0612,54500.0
2014-04-09 14:30:00,36.83,36.92,36.77,36.82,48300.0,30.0612,30.1346,30.0122,30.053,48300.0
2014-04-09 14:40:00,36.82,36.86,36.75,36.75,42800.0,30.053,30.0856,29.9959,29.9959,42800.0
2014-04-09 14:50:00,36.75,36.82,36.71,36.75,29100.0,29.9959,30.053,29.9632,29.9959,29100.0
2014-04-09 15:00:00,36.75,36.82,36.7,36.78,45800.0,29.9959,30.053,29.955,30.0203,45800.0
2014-04-09 15:10:00,36.78,36.83,36.73,36.76,40800.0,30.0203,30.0612,29.9795,30.004,40800.0
2014-04-09 15:20:00,36.76,36.84,36.75,36.8,46600.0,30.004,30.0693,29.9959,30.0367,46600.0
2014-04-09 15:30:00,36.8,36.89,36.8,36.8,71500.0,30.0367,30.1101,30.0367,30.0367,71500.0
2014-04-09 15:40:00,36.8,36.84,36.78,36.81,84500.0,30.0367,30.0693,30.0203,30.0448,84500.0
2014-04-09 15:50:00,36.82,36.9,36.82,36.89,171700.0,30.053,30.1183,30.053,30.1101,171700.0
2014-04-10 09:30:00,36.82,36.97,36.34,36.57,58100.0,30.053,30.1754,29.6612,29.8489,58100.0
2014-04-10 09:40:00,36.56,36.88,36.56,36.77,39900.0,29.8408,30.102,29.8408,30.0122,39900.0
2014-04-10 09:50:00,36.79,36.81,36.65,36.75,29000.0,30.0285,30.0448,29.9142,29.9959,29000.0
2014-04-10 10:00:00,36.76,36.81,36.64,36.79,20300.0,30.004,30.0448,29.9061,30.0285,20300.0
2014-04-10 10:10:00,36.79,36.94,36.56,36.58,37200.0,30.0285,30.1509,29.8408,29.8571,37200.0
2014-04-10 10:20:00,36.56,36.81,36.53,36.81,32200.0,29.8408,30.0448,29.8163,30.0448,32200.0
2014-04-10 10:30:00,36.82,36.83,36.62,36.62,39800.0,30.053,30.0612,29.8897,29.8897,39800.0
2014-04-10 10:40:00,36.61,36.66,36.41,36.45,56100.0,29.8816,29.9224,29.7183,29.751,56100.0
2014-04-10 10:50:00,36.43,36.45,36.21,36.22,52400.0,29.7347,29.751,29.5551,29.5633,52400.0
2014-04-10 11:00:00,36.22,36.22,36.0,36.07,112200.0,29.5633,29.5633,29.3837,29.4408,112200.0
2014-04-10 11:10:00,36.09,36.22,36.03,36.13,38600.0,29.4572,29.5633,29.4082,29.4898,38600.0
2014-04-10 11:20:00,36.13,36.13,35.89,35.94,58800.0,29.4898,29.4898,29.2939,29.3347,58800.0
2014-04-10 11:30:00,35.95,36.1,35.95,36.1,43200.0,29.3429,29.4653,29.3429,29.4653,43200.0
2014-04-10 11:40:00,36.1,36.22,36.0,36.0,48100.0,29.4653,29.5633,29.3837,29.3837,48100.0
2014-04-10 11:50:00,36.01,36.07,35.96,35.98,49000.0,29.3919,29.4408,29.351,29.3674,49000.0
2014-04-10 12:00:00,35.98,36.07,35.8,35.84,55700.0,29.3674,29.4408,29.2205,29.2531,55700.0
2014-04-10 12:10:00,35.81,35.98,35.78,35.92,68000.0,29.2286,29.3674,29.2041,29.3184,68000.0
2014-04-10 12:20:00,35.92,35.99,35.89,35.94,42600.0,29.3184,29.3755,29.2939,29.3347,42600.0
2014-04-10 12:30:00,35.96,36.08,35.96,36.08,34700.0,29.351,29.449,29.351,29.449,34700.0
2014-04-10 12:40:00,36.09,36.1,36.03,36.06,38600.0,29.4572,29.4653,29.4082,29.4327,38600.0
2014-04-10 12:50:00,36.06,36.06,35.88,35.88,28700.0,29.4327,29.4327,29.2858,29.2858,28700.0
2014-04-10 13:00:00,35.88,35.89,35.76,35.82,54000.0,29.2858,29.2939,29.1878,29.2368,54000.0
2014-04-10 13:10:00,35.83,35.9,35.72,35.76,46500.0,29.2449,29.3021,29.1552,29.1878,46500.0
2014-04-10 13:20:00,35.75,35.76,35.59,35.74,66300.0,29.1796,29.1878,29.049,29.1715,66300.0
2014-04-10 13:30:00,35.72,35.85,35.68,35.82,22000.0,29.1552,29.2613,29.1225,29.2368,22000.0
2014-04-10 13:40:00,35.83,35.92,35.82,35.89,31600.0,29.2449,29.3184,29.2368,29.2939,31600.0
2014-04-10 13:50:00,35.9,35.98,35.82,35.94,27500.0,29.3021,29.3674,29.2368,29.3347,27500.0
2014-04-10 14:00:00,35.91,35.93,35.83,35.83,21700.0,29.3102,29.3266,29.2449,29.2449,21700.0
2014-04-10 14:10:00,35.82,35.97,35.78,35.91,31500.0,29.2368,29.3592,29.2041,29.3102,31500.0
2014-04-10 14:20:00,35.91,35.91,35.8,35.81,18500.0,29.3102,29.3102,29.2205,29.2286,18500.0
2014-04-10 14:30:00,35.8,35.8,35.63,35.7,43200.0,29.2205,29.2205,29.0817,29.1388,43200.0
2014-04-10 14:40:00,35.7,35.77,35.65,35.65,44000.0,29.1388,29.196,29.098,29.098,44000.0
2014-04-10 14:50:00,35.65,35.78,35.65,35.78,64300.0,29.098,29.2041,29.098,29.2041,64300.0
2014-04-10 15:00:00,35.78,35.79,35.6,35.62,107200.0,29.2041,29.2123,29.0572,29.0735,107200.0
2014-04-10 15:10:00,35.62,35.67,35.54,35.55,87500.0,29.0735,29.1143,29.0082,29.0164,87500.0
2014-04-10 15:20:00,35.55,35.62,35.44,35.6,98400.0,29.0164,29.0735,28.9266,29.0572,98400.0
2014-04-10 15:30:00,35.59,35.63,35.53,35.61,111300.0,29.049,29.0817,29.0001,29.0654,111300.0
2014-04-10 15:40:00,35.62,35.69,35.58,35.69,109700.0,29.0735,29.1307,29.0409,29.1307,109700.0
2014-04-10 15:50:00,35.69,35.69,35.51,35.51,148400.0,29.1307,29.1307,28.9838,28.9838,148400.0
2014-04-11 09:30:00,35.0,35.34,34.3,35.28,273000.0,28.5675,28.845,27.9961,28.796,273000.0
2014-04-11 09:40:00,35.36,35.67,35.31,35.4,75000.0,28.8613,29.1143,28.8205,28.894,75000.0
2014-04-11 09:50:00,35.43,35.76,35.36,35.68,60600.0,28.9185,29.1878,28.8613,29.1225,60600.0
2014-04-11 10:00:00,35.64,35.64,35.28,35.37,60500.0,29.0899,29.0899,28.796,28.8695,60500.0
2014-04-11 10:10:00,35.37,35.51,35.17,35.22,49100.0,28.8695,28.9838,28.7062,28.7471,49100.0
2014-04-11 10:20:00,35.23,35.48,35.14,35.44,120900.0,28.7552,28.9593,28.6818,28.9266,120900.0
2014-04-11 10:30:00,35.43,35.47,35.25,35.25,34900.0,28.9185,28.9511,28.7715,28.7715,34900.0
2014-04-11 10:40:00,35.25,35.42,35.2,35.3,27200.0,28.7715,28.9103,28.7307,28.8123,27200.0
2014-04-11 10:50:00,35.3,35.7,35.3,35.54,55900.0,28.8123,29.1388,28.8123,29.0082,55900.0
2014-04-11 11:00:00,35.53,35.55,35.39,35.41,13900.0,29.0001,29.0164,28.8858,28.9021,13900.0
2014-04-11 11:10:00,35.41,35.67,35.38,35.67,33600.0,28.9021,29.1143,28.8776,29.1143,33600.0
2014-04-11 11:20:00,35.67,35.69,35.51,35.56,47400.0,29.1143,29.1307,28.9838,29.0246,47400.0
2014-04-11 11:30:00,35.55,35.65,35.43,35.6,35500.0,29.0164,29.098,28.9185,29.0572,35500.0
2014-04-11 11:40:00,35.61,35.61,35.4,35.49,32200.0,29.0654,29.0654,28.894,28.9674,32200.0
2014-04-11 11:50:00,35.49,35.6,35.43,35.58,49300.0,28.9674,29.0572,28.9185,29.0409,49300.0
2014-04-11 12:00:00,35.56,35.69,35.54,35.6,41100.0,29.0246,29.1307,29.0082,29.0572,41100.0
2014-04-11 12:10:00,35.58,35.62,35.37,35.48,34200.0,29.0409,29.0735,28.8695,28.9593,34200.0
2014-04-11 12:20:00,35.47,35.55,35.42,35.51,18000.0,28.9511,29.0164,28.9103,28.9838,18000.0
2014-04-11 12:30:00,35.5,35.57,35.45,35.54,22800.0,28.9756,29.0327,28.9348,29.0082,22800.0
2014-04-11 12:40:00,35.55,35.61,35.47,35.55,29300.0,29.0164,29.0654,28.9511,29.0164,29300.0
2014-04-11 12:50:00,35.53,35.56,35.43,35.56,20300.0,29.0001,29.0246,28.9185,29.0246,20300.0
2014-04-11 13:00:00,35.56,35.57,35.31,35.38,31200.0,29.0246,29.0327,28.8205,28.8776,31200.0
2014-04-11 13:10:00,35.39,35.45,35.34,35.37,16800.0,28.8858,28.9348,28.845,28.8695,16800.0
2014-04-11 13:20:00,35.38,35.45,35.34,35.39,8900.0,28.8776,28.9348,28.845,28.8858,8900.0
2014-04-11 13:30:00,35.38,35.46,35.3,35.42,27600.0,28.8776,28.9429,28.8123,28.9103,27600.0
2014-04-11 13:40:00,35.43,35.62,35.43,35.58,26000.0,28.9185,29.0735,28.9185,29.0409,26000.0
2014-04-11 13:50:00,35.59,35.59,35.33,35.37,27500.0,29.049,29.049,28.8368,28.8695,27500.0
2014-04-11 14:00:00,35.38,35.47,35.36,35.41,28000.0,28.8776,28.9511,28.8613,28.9021,28000.0
2014-04-11 14:10:00,35.44,35.44,35.21,35.27,38400.0,28.9266,28.9266,28.7389,28.7879,38400.0
2014-04-11 14:20:00,35.28,35.31,35.12,35.16,51500.0,28.796,28.8205,28.6654,28.6981,51500.0
2014-04-11 14:30:00,35.15,35.15,35.07,35.07,45000.0,28.6899,28.6899,28.6246,28.6246,45000.0
2014-04-11 14:40:00,35.06,35.08,34.9,34.91,77800.0,28.6165,28.6328,28.4859,28.494,77800.0
2014-04-11 14:50:00,34.91,35.12,34.91,35.01,59200.0,28.494,28.6654,28.494,28.5756,59200.0
2014-04-11 15:00:00,35.02,35.09,34.93,35.09,54500.0,28.5838,28.6409,28.5103,28.6409,54500.0
2014-04-11 15:10:00,35.09,35.11,34.95,34.95,76500.0,28.6409,28.6573,28.5267,28.5267,76500.0
2014-04-11 15:20:00,34.95,35.07,34.92,35.02,65200.0,28.5267,28.6246,28.5022,28.5838,65200.0
2014-04-11 15:30:00,35.01,35.03,34.96,35.0,52500.0,28.5756,28.592,28.5348,28.5675,52500.0
2014-04-11 15:40:00,35.0,35.11,34.99,35.03,93700.0,28.5675,28.6573,28.5593,28.592,93700.0
2014-04-11 15:50:00,35.03,35.04,34.89,34.9,208500.0,28.592,28.6001,28.4777,28.4859,208500.0
2014-04-14 09:30:00,35.23,35.54,35.06,35.23,112000.0,28.7552,29.0082,28.6165,28.7552,112000.0
2014-04-14 09:40:00,35.21,35.24,35.01,35.11,41200.0,28.7389,28.7634,28.5756,28.6573,41200.0
2014-04-14 09:50:00,35.14,35.39,35.14,35.24,29400.0,28.6818,28.8858,28.6818,28.7634,29400.0
2014-04-14 10:00:00,35.25,35.47,35.16,35.42,51400.0,28.7715,28.9511,28.6981,28.9103,51400.0
2014-04-14 10:10:00,35.45,35.5,35.27,35.34,48600.0,28.9348,28.9756,28.7879,28.845,48600.0
2014-04-14 10:20:00,35.35,35.42,35.26,35.39,61700.0,28.8532,28.9103,28.7797,28.8858,61700.0
2014-04-14 10:30:00,35.39,35.42,35.22,35.36,64900.0,28.8858,28.9103,28.7471,28.8613,64900.0
2014-04-14 10:40:00,35.36,35.54,35.32,35.47,57200.0,28.8613,29.0082,28.8287,28.9511,57200.0
2014-04-14 10:50:00,35.48,35.65,35.39,35.59,43100.0,28.9593,29.098,28.8858,29.049,43100.0
2014-04-14 11:00:00,35.59,35.63,35.45,35.51,35300.0,29.049,29.0817,28.9348,28.9838,35300.0
2014-04-14 11:10:00,35.53,35.59,35.47,35.5,29100.0,29.0001,29.049,28.9511,28.9756,29100.0
2014-04-14 11:20:00,35.5,35.5,35.37,35.48,30100.0,28.9756,28.9756,28.8695,28.9593,30100.0
2014-04-14 11:30:00,35.49,35.59,35.44,35.52,68700.0,28.9674,29.049,28.9266,28.9919,68700.0
2014-04-14 11:40:00,35.52,35.59,35.45,35.57,79700.0,28.9919,29.049,28.9348,29.0327,79700.0
2014-04-14 11:50:00,35.55,35.56,35.42,35.45,26400.0,29.0164,29.0246,28.9103,28.9348,26400.0
2014-04-14 12:00:00,35.45,35.56,35.34,35.47,33300.0,28.9348,29.0246,28.845,28.9511,33300.0
2014-04-14 12:10:00,35.47,35.6,35.46,35.51,22500.0,28.9511,29.0572,28.9429,28.9838,22500.0
2014-04-14 12:20:00,35.5,35.59,35.5,35.59,23900.0,28.9756,29.049,28.9756,29.049,23900.0
2014-04-14 12:30:00,35.59,35.68,35.53,35.58,40900.0,29.049,29.1225,29.0001,29.0409,40900.0
2014-04-14 12:40:00,35.55,35.64,35.52,35.61,21800.0,29.0164,29.0899,28.9919,29.0654,21800.0
2014-04-14 12:50:00,35.62,35.62,35.52,35.57,19400.0,29.0735,29.0735,28.9919,29.0327,19400.0
2014-04-14 13:00:00,35.56,35.59,35.53,35.54,13800.0,29.0246,29.049,29.0001,29.0082,13800.0
2014-04-14 13:10:00,35.52,35.52,35.39,35.42,21900.0,28.9919,28.9919,28.8858,28.9103,21900.0
2014-04-14 13:20:00,35.47,35.48,35.36,35.39,22200.0,28.9511,28.9593,28.8613,28.8858,22200.0
2014-04-14 13:30:00,35.39,35.58,35.36,35.55,30300.0,28.8858,29.0409,28.8613,29.0164,30300.0
2014-04-14 13:40:00,35.56,35.61,35.42,35.42,37900.0,29.0246,29.0654,28.9103,28.9103,37900.0
2014-04-14 13:50:00,35.43,35.51,35.37,35.37,17400.0,28.9185,28.9838,28.8695,28.8695,17400.0
2014-04-14 14:00:00,35.37,35.45,35.34,35.43,30000.0,28.8695,28.9348,28.845,28.9185,30000.0
2014-04-14 14:10:00,35.42,35.43,35.26,35.27,50700.0,28.9103,28.9185,28.7797,28.7879,50700.0
2014-04-14 14:20:00,35.26,35.33,35.24,35.27,38800.0,28.7797,28.8368,28.7634,28.7879,38800.0
2014-04-14 14:30:00,35.28,35.33,35.2,35.29,62600.0,28.796,28.8368,28.7307,28.8042,62600.0
2014-04-14 14:40:00,35.29,35.31,35.2,35.25,33300.0,28.8042,28.8205,28.7307,28.7715,33300.0
2014-04-14 14:50:00,35.25,35.28,35.12,35.12,57700.0,28.7715,28.796,28.6654,28.6654,57700.0
2014-04-14 15:00:00,35.12,35.13,34.96,34.98,81500.0,28.6654,28.6736,28.5348,28.5512,81500.0
2014-04-14 15:10:00,34.98,35.03,34.9,34.97,94300.0,28.5512,28.592,28.4859,28.543,94300.0
2014-04-14 15:20:00,34.97,35.2,34.97,35.2,62600.0,28.543,28.7307,28.543,28.7307,62600.0
2014-04-14 15:30:00,35.2,35.29,35.17,35.25,75300.0,28.7307,28.8042,28.7062,28.7715,75300.0
2014-04-14 15:40:00,35.25,35.27,35.1,35.24,217600.0,28.7715,28.7879,28.6491,28.7634,217600.0
2014-04-14 15:50:00,35.24,35.38,35.19,35.34,220600.0,28.7634,28.8776,28.7226,28.845,220600.0
2014-04-15 09:30:00,35.36,35.56,35.23,35.56,34400.0,28.8613,29.0246,28.7552,29.0246,34400.0
2014-04-15 09:40:00,35.6,35.85,35.58,35.77,51900.0,29.0572,29.2613,29.0409,29.196,51900.0
2014-04-15 09:50:00,35.77,35.82,35.51,35.51,37400.0,29.196,29.2368,28.9838,28.9838,37400.0
2014-04-15 10:00:00,35.56,35.7,35.5,35.59,43800.0,29.0246,29.1388,28.9756,29.049,43800.0
2014-04-15 10:10:00,35.59,35.59,35.33,35.37,76700.0,29.049,29.049,28.8368,28.8695,76700.0
2014-04-15 10:20:00,35.36,35.65,35.34,35.43,177100.0,28.8613,29.098,28.845,28.9185,177100.0
2014-04-15 10:30:00,35.43,35.72,35.32,35.68,125400.0,28.9185,29.1552,28.8287,29.1225,125400.0
2014-04-15 10:40:00,35.67,35.84,35.63,35.65,90700.0,29.1143,29.2531,29.0817,29.098,90700.0
2014-04-15 10:50:00,35.64,35.74,35.35,35.41,201100.0,29.0899,29.1715,28.8532,28.9021,201100.0
2014-04-15 11:00:00,35.42,35.42,35.15,35.3,80400.0,28.9103,28.9103,28.6899,28.8123,80400.0
2014-04-15 11:10:00,35.3,35.55,35.23,35.55,77600.0,28.8123,29.0164,28.7552,29.0164,77600.0
2014-04-15 11:20:00,35.57,35.64,35.43,35.53,46000.0,29.0327,29.0899,28.9185,29.0001,46000.0
2014-04-15 11:30:00,35.53,35.66,35.41,35.65,50900.0,29.0001,29.1062,28.9021,29.098,50900.0
2014-04-15 11:40:00,35.64,35.65,35.36,35.38,53800.0,29.0899,29.098,28.8613,28.8776,53800.0
2014-04-15 11:50:00,35.38,35.42,35.2,35.23,77500.0,28.8776,28.9103,28.7307,28.7552,77500.0
2014-04-15 12:00:00,35.23,35.3,35.09,35.24,74700.0,28.7552,28.8123,28.6409,28.7634,74700.0
2014-04-15 12:10:00,35.23,35.42,35.17,35.31,57000.0,28.7552,28.9103,28.7062,28.8205,57000.0
2014-04-15 12:20:00,35.32,35.46,35.27,35.42,44800.0,28.8287,28.9429,28.7879,28.9103,44800.0
2014-04-15 12:30:00,35.41,35.45,35.31,35.34,40300.0,28.9021,28.9348,28.8205,28.845,40300.0
2014-04-15 12:40:00,35.33,35.37,35.15,35.19,27700.0,28.8368,28.8695,28.6899,28.7226,27700.0
2014-04-15 12:50:00,35.2,35.2,35.02,35.08,38400.0,28.7307,28.7307,28.5838,28.6328,38400.0
2014-04-15 13:00:00,35.06,35.15,35.01,35.13,35000.0,28.6165,28.6899,28.5756,28.6736,35000.0
2014-04-15 13:10:00,35.12,35.18,35.08,35.13,47400.0,28.6654,28.7144,28.6328,28.6736,47400.0
2014-04-15 13:20:00,35.13,35.16,34.98,35.15,55100.0,28.6736,28.6981,28.5512,28.6899,55100.0
2014-04-15 13:30:00,35.16,35.3,35.1,35.21,49200.0,28.6981,28.8123,28.6491,28.7389,49200.0
2014-04-15 13:40:00,35.22,35.29,35.2,35.26,46900.0,28.7471,28.8042,28.7307,28.7797,46900.0
2014-04-15 13:50:00,35.25,35.47,35.23,35.43,24900.0,28.7715,28.9511,28.7552,28.9185,24900.0
2014-04-15 14:00:00,35.45,35.57,35.45,35.49,44400.0,28.9348,29.0327,28.9348,28.9674,44400.0
2014-04-15 14:10:00,35.49,35.63,35.44,35.47,50200.0,28.9674,29.0817,28.9266,28.9511,50200.0
2014-04-15 14:20:00,35.47,35.53,35.4,35.47,40000.0,28.9511,29.0001,28.894,28.9511,40000.0
2014-04-15 14:30:00,35.47,35.64,35.47,35.64,36400.0,28.9511,29.0899,28.9511,29.0899,36400.0
2014-04-15 14:40:00,35.64,35.71,35.61,35.66,48400.0,29.0899,29.147,29.0654,29.1062,48400.0
2014-04-15 14:50:00,35.66,35.8,35.65,35.65,37600.0,29.1062,29.2205,29.098,29.098,37600.0
2014-04-15 15:00:00,35.65,35.73,35.59,35.62,47300.0,29.098,29.1633,29.049,29.0735,47300.0
2014-04-15 15:10:00,35.63,35.84,35.59,35.83,83600.0,29.0817,29.2531,29.049,29.2449,83600.0
2014-04-15 15:20:00,35.85,35.91,35.76,35.91,77300.0,29.2613,29.3102,29.1878,29.3102,77300.0
2014-04-15 15:30:00,35.9,35.91,35.75,35.75,106100.0,29.3021,29.3102,29.1796,29.1796,106100.0
2014-04-15 15:40:00,35.75,35.86,35.69,35.84,88700.0,29.1796,29.2694,29.1307,29.2531,88700.0
2014-04-15 15:50:00,35.85,35.85,35.73,35.76,192400.0,29.2613,29.2613,29.1633,29.1878,192400.0
2014-04-16 09:30:00,35.92,35.92,35.66,35.68,104600.0,29.3184,29.3184,29.1062,29.1225,104600.0
2014-04-16 09:40:00,35.69,35.76,35.26,35.34,81000.0,29.1307,29.1878,28.7797,28.845,81000.0
2014-04-16 09:50:00,35.34,35.46,35.31,35.39,80600.0,28.845,28.9429,28.8205,28.8858,80600.0
2014-04-16 10:00:00,35.4,35.43,35.31,35.36,76700.0,28.894,28.9185,28.8205,28.8613,76700.0
2014-04-16 10:10:00,35.36,35.44,35.34,35.42,111800.0,28.8613,28.9266,28.845,28.9103,111800.0
2014-04-16 10:20:00,35.42,35.6,35.39,35.55,180300.0,28.9103,29.0572,28.8858,29.0164,180300.0
2014-04-16 10:30:00,35.55,35.57,35.47,35.5,77900.0,29.0164,29.0327,28.9511,28.9756,77900.0
2014-04-16 10:40:00,35.5,35.5,34.98,34.99,197000.0,28.9756,28.9756,28.5512,28.5593,197000.0
2014-04-16 10:50:00,35.02,35.29,34.97,35.24,119800.0,28.5838,28.8042,28.543,28.7634,119800.0
2014-04-16 11:00:00,35.22,35.38,35.16,35.29,64800.0,28.7471,28.8776,28.6981,28.8042,64800.0
2014-04-16 11:10:00,35.28,35.34,35.11,35.11,102300.0,28.796,28.845,28.6573,28.6573,102300.0
2014-04-16 11:20:00,35.1,35.11,34.96,35.06,185200.0,28.6491,28.6573,28.5348,28.6165,185200.0
2014-04-16 11:30:00,35.06,35.22,35.06,35.13,56400.0,28.6165,28.7471,28.6165,28.6736,56400.0
2014-04-16 11:40:00,35.15,35.36,35.15,35.36,73100.0,28.6899,28.8613,28.6899,28.8613,73100.0
2014-04-16 11:50:00,35.35,35.53,35.35,35.52,52800.0,28.8532,29.0001,28.8532,28.9919,52800.0
2014-04-16 12:00:00,35.53,35.56,35.46,35.52,78600.0,29.0001,29.0246,28.9429,28.9919,78600.0
2014-04-16 12:10:00,35.52,35.7,35.5,35.7,73000.0,28.9919,29.1388,28.9756,29.1388,73000.0
2014-04-16 12:20:00,35.7,35.78,35.65,35.65,59000.0,29.1388,29.2041,29.098,29.098,59000.0
2014-04-16 12:30:00,35.65,35.71,35.52,35.62,50400.0,29.098,29.147,28.9919,29.0735,50400.0
2014-04-16 12:40:00,35.63,35.72,35.5,35.5,34500.0,29.0817,29.1552,28.9756,28.9756,34500.0
2014-04-16 12:50:00,35.5,35.59,35.45,35.45,36900.0,28.9756,29.049,28.9348,28.9348,36900.0
2014-04-16 13:00:00,35.46,35.57,35.42,35.54,45000.0,28.9429,29.0327,28.9103,29.0082,45000.0
2014-04-16 13:10:00,35.55,35.67,35.47,35.62,38200.0,29.0164,29.1143,28.9511,29.0735,38200.0
2014-04-16 13:20:00,35.62,35.68,35.55,35.68,44800.0,29.0735,29.1225,29.0164,29.1225,44800.0
2014-04-16 13:30:00,35.68,35.68,35.48,35.62,47700.0,29.1225,29.1225,28.9593,29.0735,47700.0
2014-04-16 13:40:00,35.62,35.71,35.61,35.65,74900.0,29.0735,29.147,29.0654,29.098,74900.0
2014-04-16 13:50:00,35.64,35.66,35.52,35.6,48600.0,29.0899,29.1062,28.9919,29.0572,48600.0
2014-04-16 14:00:00,35.61,35.7,35.56,35.7,26500.0,29.0654,29.1388,29.0246,29.1388,26500.0
2014-04-16 14:10:00,35.7,35.73,35.46,35.55,61000.0,29.1388,29.1633,28.9429,29.0164,61000.0
2014-04-16 14:20:00,35.54,35.66,35.47,35.62,29800.0,29.0082,29.1062,28.9511,29.0735,29800.0
2014-04-16 14:30:00,35.61,35.71,35.58,35.64,43800.0,29.0654,29.147,29.0409,29.0899,43800.0
2014-04-16 14:40:00,35.64,35.75,35.58,35.72,36400.0,29.0899,29.1796,29.0409,29.1552,36400.0
2014-04-16 14:50:00,35.71,35.8,35.68,35.8,33600.0,29.147,29.2205,29.1225,29.2205,33600.0
2014-04-16 15:00:00,35.8,35.8,35.69,35.72,43700.0,29.2205,29.2205,29.1307,29.1552,43700.0
2014-04-16 15:10:00,35.72,35.82,35.71,35.81,43200.0,29.1552,29.2368,29.147,29.2286,43200.0
2014-04-16 15:20:00,35.81,35.85,35.8,35.83,52700.0,29.2286,29.2613,29.2205,29.2449,52700.0
2014-04-16 15:30:00,35.82,35.83,35.78,35.8,74000.0,29.2368,29.2449,29.2041,29.2205,74000.0
2014-04-16 15:40:00,35.8,35.81,35.78,35.8,88100.0,29.2205,29.2286,29.2041,29.2205,88100.0
2014-04-16 15:50:00,35.8,35.85,35.78,35.82,167100.0,29.2205,29.2613,29.2041,29.2368,167100.0
2014-04-17 09:30:00,35.6,35.92,35.56,35.88,122100.0,29.0572,29.3184,29.0246,29.2858,122100.0
2014-04-17 09:40:00,35.92,36.0,35.62,35.63,57800.0,29.3184,29.3837,29.0735,29.0817,57800.0
2014-04-17 09:50:00,35.65,35.98,35.61,35.86,85500.0,29.098,29.3674,29.0654,29.2694,85500.0
2014-04-17 10:00:00,35.86,35.94,35.78,35.86,121000.0,29.2694,29.3347,29.2041,29.2694,121000.0
2014-04-17 10:10:00,35.87,35.98,35.74,35.84,62100.0,29.2776,29.3674,29.1715,29.2531,62100.0
2014-04-17 10:20:00,35.88,36.13,35.82,36.13,116300.0,29.2858,29.4898,29.2368,29.4898,116300.0
2014-04-17 10:30:00,36.13,36.18,36.01,36.08,69700.0,29.4898,29.5306,29.3919,29.449,69700.0
2014-04-17 10:40:00,36.09,36.14,35.92,35.97,92300.0,29.4572,29.498,29.3184,29.3592,92300.0
2014-04-17 10:50:00,35.98,36.14,35.94,36.13,48700.0,29.3674,29.498,29.3347,29.4898,48700.0
2014-04-17 11:00:00,36.12,36.27,36.11,36.14,58300.0,29.4816,29.6041,29.4735,29.498,58300.0
2014-04-17 11:10:00,36.14,36.22,36.03,36.1,24200.0,29.498,29.5633,29.4082,29.4653,24200.0
2014-04-17 11:20:00,36.12,36.18,36.09,36.17,21600.0,29.4816,29.5306,29.4572,29.5225,21600.0
2014-04-17 11:30:00,36.17,36.2,36.06,36.06,26300.0,29.5225,29.5469,29.4327,29.4327,26300.0
2014-04-17 11:40:00,36.05,36.21,36.0,36.13,31600.0,29.4245,29.5551,29.3837,29.4898,31600.0
2014-04-17 11:50:00,36.11,36.15,36.06,36.09,27100.0,29.4735,29.5061,29.4327,29.4572,27100.0
2014-04-17 12:00:00,36.09,36.17,36.06,36.17,56400.0,29.4572,29.5225,29.4327,29.5225,56400.0
2014-04-17 12:10:00,36.17,36.17,36.06,36.06,37900.0,29.5225,29.5225,29.4327,29.4327,37900.0
2014-04-17 12:20:00,36.05,36.17,36.04,36.17,54200.0,29.4245,29.5225,29.4163,29.5225,54200.0
2014-04-17 12:30:00,36.15,36.17,36.07,36.17,55200.0,29.5061,29.5225,29.4408,29.5225,55200.0
2014-04-17 12:40:00,36.17,36.28,36.15,36.28,49700.0,29.5225,29.6122,29.5061,29.6122,49700.0
2014-04-17 12:50:00,36.27,36.27,36.21,36.25,39500.0,29.6041,29.6041,29.5551,29.5878,39500.0
2014-04-17 13:00:00,36.25,36.3,36.24,36.29,70500.0,29.5878,29.6286,29.5796,29.6204,70500.0
2014-04-17 13:10:00,36.29,36.38,36.25,36.34,78400.0,29.6204,29.6939,29.5878,29.6612,78400.0
2014-04-17 13:20:00,36.34,36.42,36.29,36.41,22700.0,29.6612,29.7265,29.6204,29.7183,22700.0
2014-04-17 13:30:00,36.41,36.42,36.32,36.41,31900.0,29.7183,29.7265,29.6449,29.7183,31900.0
2014-04-17 13:40:00,36.41,36.45,36.35,36.36,44000.0,29.7183,29.751,29.6694,29.6775,44000.0
2014-04-17 13:50:00,36.36,36.48,36.34,36.43,50200.0,29.6775,29.7755,29.6612,29.7347,50200.0
2014-04-17 14:00:00,36.44,36.48,36.39,36.45,38700.0,29.7428,29.7755,29.702,29.751,38700.0
2014-04-17 14:10:00,36.45,36.5,36.44,36.5,44300.0,29.751,29.7918,29.7428,29.7918,44300.0
2014-04-17 14:20:00,36.5,36.52,36.46,36.49,67900.0,29.7918,29.8081,29.7592,29.7836,67900.0
2014-04-17 14:30:00,36.5,36.51,36.44,36.44,61500.0,29.7918,29.8,29.7428,29.7428,61500.0
2014-04-17 14:40:00,36.43,36.43,36.29,36.32,70000.0,29.7347,29.7347,29.6204,29.6449,70000.0
2014-04-17 14:50:00,36.31,36.41,36.3,36.38,52700.0,29.6367,29.7183,29.6286,29.6939,52700.0
2014-04-17 15:00:00,36.38,36.38,36.27,36.36,60500.0,29.6939,29.6939,29.6041,29.6775,60500.0
2014-04-17 15:10:00,36.37,36.4,36.29,36.3,57500.0,29.6857,29.7102,29.6204,29.6286,57500.0
2014-04-17 15:20:00,36.29,36.3,36.16,36.16,84500.0,29.6204,29.6286,29.5143,29.5143,84500.0
2014-04-17 15:30:00,36.17,36.17,36.05,36.07,109900.0,29.5225,29.5225,29.4245,29.4408,109900.0
2014-04-17 15:40:00,36.07,36.1,36.01,36.1,132200.0,29.4408,29.4653,29.3919,29.4653,132200.0
2014-04-17 15:50:00,36.1,36.15,36.07,36.07,193200.0,29.4653,29.5061,29.4408,29.4408,193200.0
2014-04-21 09:30:00,36.53,36.7,36.19,36.32,107700.0,29.8163,29.955,29.5388,29.6449,107700.0
2014-04-21 09:40:00,36.33,36.59,36.32,36.48,79000.0,29.653,29.8653,29.6449,29.7755,79000.0
2014-04-21 09:50:00,36.52,36.73,36.52,36.58,108200.0,29.8081,29.9795,29.8081,29.8571,108200.0
2014-04-21 10:00:00,36.61,36.94,36.61,36.74,155100.0,29.8816,30.1509,29.8816,29.9877,155100.0
2014-04-21 10:10:00,36.74,36.74,36.37,36.46,90600.0,29.9877,29.9877,29.6857,29.7592,90600.0
2014-04-21 10:20:00,36.46,36.5,36.36,36.41,45600.0,29.7592,29.7918,29.6775,29.7183,45600.0
2014-04-21 10:30:00,36.41,36.43,36.24,36.28,76500.0,29.7183,29.7347,29.5796,29.6122,76500.0
2014-04-21 10:40:00,36.28,36.58,36.23,36.58,51100.0,29.6122,29.8571,29.5714,29.8571,51100.0
2014-04-21 10:50:00,36.59,36.63,36.44,36.55,55200.0,29.8653,29.8979,29.7428,29.8326,55200.0
2014-04-21 11:00:00,36.58,36.6,36.5,36.6,82500.0,29.8571,29.8734,29.7918,29.8734,82500.0
2014-04-21 11:10:00,36.6,36.7,36.56,36.6,138800.0,29.8734,29.955,29.8408,29.8734,138800.0
2014-04-21 11:20:00,36.59,36.6,36.51,36.56,61600.0,29.8653,29.8734,29.8,29.8408,61600.0
2014-04-21 11:30:00,36.56,36.6,36.53,36.57,73100.0,29.8408,29.8734,29.8163,29.8489,73100.0
2014-04-21 11:40:00,36.58,36.69,36.57,36.68,107900.0,29.8571,29.9469,29.8489,29.9387,107900.0
2014-04-21 11:50:00,36.67,36.94,36.67,36.93,99300.0,29.9306,30.1509,29.9306,30.1428,99300.0
2014-04-21 12:00:00,36.94,37.05,36.9,36.95,122600.0,30.1509,30.2407,30.1183,30.1591,122600.0
2014-04-21 12:10:00,36.93,36.96,36.87,36.91,50000.0,30.1428,30.1673,30.0938,30.1265,50000.0
2014-04-21 12:20:00,36.9,36.99,36.86,36.94,38000.0,30.1183,30.1917,30.0856,30.1509,38000.0
2014-04-21 12:30:00,36.93,36.94,36.73,36.73,60000.0,30.1428,30.1509,29.9795,29.9795,60000.0
2014-04-21 12:40:00,36.74,36.82,36.74,36.78,75200.0,29.9877,30.053,29.9877,30.0203,75200.0
2014-04-21 12:50:00,36.8,36.89,36.77,36.87,111600.0,30.0367,30.1101,30.0122,30.0938,111600.0
2014-04-21 13:00:00,36.87,36.89,36.83,36.84,78300.0,30.0938,30.1101,30.0612,30.0693,78300.0
2014-04-21 13:10:00,36.83,36.97,36.83,36.97,56600.0,30.0612,30.1754,30.0612,30.1754,56600.0
2014-04-21 13:20:00,36.97,37.03,36.92,36.99,40300.0,30.1754,30.2244,30.1346,30.1917,40300.0
2014-04-21 13:30:00,36.98,37.01,36.85,36.89,41500.0,30.1836,30.2081,30.0775,30.1101,41500.0
2014-04-21 13:40:00,36.89,36.95,36.84,36.87,36900.0,30.1101,30.1591,30.0693,30.0938,36900.0
2014-04-21 13:50:00,36.87,36.91,36.83,36.91,34300.0,30.0938,30.1265,30.0612,30.1265,34300.0
2014-04-21 14:00:00,36.91,36.91,36.81,36.81,42200.0,30.1265,30.1265,30.0448,30.0448,42200.0
2014-04-21 14:10:00,36.81,36.95,36.81,36.91,48500.0,30.0448,30.1591,30.0448,30.1265,48500.0
2014-04-21 14:20:00,36.92,37.05,36.92,37.04,83200.0,30.1346,30.2407,30.1346,30.2326,83200.0
2014-04-21 14:30:00,37.04,37.12,37.02,37.08,96600.0,30.2326,30.2979,30.2162,30.2652,96600.0
2014-04-21 14:40:00,37.09,37.13,37.0,37.02,65700.0,30.2734,30.306,30.1999,30.2162,65700.0
2014-04-21 14:50:00,37.03,37.1,37.0,37.05,57700.0,30.2244,30.2815,30.1999,30.2407,57700.0
2014-04-21 15:00:00,37.06,37.07,36.97,36.98,68600.0,30.2489,30.257,30.1754,30.1836,68600.0
2014-04-21 15:10:00,36.98,37.03,36.98,37.01,97400.0,30.1836,30.2244,30.1836,30.2081,97400.0
2014-04-21 15:20:00,37.01,37.04,36.96,36.99,140200.0,30.2081,30.2326,30.1673,30.1917,140200.0
2014-04-21 15:30:00,36.98,36.98,36.92,36.96,154000.0,30.1836,30.1836,30.1346,30.1673,154000.0
2014-04-21 15:40:00,36.96,36.99,36.92,36.93,171900.0,30.1673,30.1917,30.1346,30.1428,171900.0
2014-04-21 15:50:00,36.93,37.06,36.93,37.03,387500.0,30.1428,30.2489,30.1428,30.2244,387500.0
2014-04-22 09:30:00,37.21,37.48,36.95,37.09,258600.0,30.3713,30.5917,30.1591,30.2734,258600.0
2014-04-22 09:40:00,37.07,37.09,36.87,36.96,154000.0,30.257,30.2734,30.0938,30.1673,154000.0
2014-04-22 09:50:00,36.96,37.14,36.96,36.99,115000.0,30.1673,30.3142,30.1673,30.1917,115000.0
2014-04-22 10:00:00,36.99,37.41,36.94,37.31,191300.0,30.1917,30.5346,30.1509,30.4529,191300.0
2014-04-22 10:10:00,37.3,37.32,37.17,37.29,101600.0,30.4448,30.4611,30.3387,30.4366,101600.0
2014-04-22 10:20:00,37.28,37.39,37.25,37.38,106700.0,30.4285,30.5182,30.404,30.5101,106700.0
2014-04-22 10:30:00,37.38,37.58,37.37,37.44,139900.0,30.5101,30.6733,30.5019,30.559,139900.0
2014-04-22 10:40:00,37.45,37.48,37.36,37.42,60000.0,30.5672,30.5917,30.4937,30.5427,60000.0
2014-04-22 10:50:00,37.41,37.5,37.37,37.5,65100.0,30.5346,30.608,30.5019,30.608,65100.0
2014-04-22 11:00:00,37.48,37.56,37.43,37.43,115600.0,30.5917,30.657,30.5509,30.5509,115600.0
2014-04-22 11:10:00,37.42,37.44,37.34,37.42,80400.0,30.5427,30.559,30.4774,30.5427,80400.0
2014-04-22 11:20:00,37.43,37.5,37.39,37.42,74300.0,30.5509,30.608,30.5182,30.5427,74300.0
2014-04-22 11:30:00,37.41,37.44,37.31,37.37,131000.0,30.5346,30.559,30.4529,30.5019,131000.0
2014-04-22 11:40:00,37.37,37.39,37.29,37.36,85200.0,30.5019,30.5182,30.4366,30.4937,85200.0
2014-04-22 11:50:00,37.36,37.45,37.35,37.45,78400.0,30.4937,30.5672,30.4856,30.5672,78400.0
2014-04-22 12:00:00,37.45,37.51,37.45,37.5,100300.0,30.5672,30.6162,30.5672,30.608,100300.0
2014-04-22 12:10:00,37.5,37.61,37.49,37.59,57500.0,30.608,30.6978,30.5999,30.6815,57500.0
2014-04-22 12:20:00,37.6,37.83,37.57,37.8,161200.0,30.6896,30.8774,30.6652,30.8529,161200.0
2014-04-22 12:30:00,37.8,37.82,37.54,37.55,68100.0,30.8529,30.8692,30.6407,30.6488,68100.0
2014-04-22 12:40:00,37.56,37.64,37.56,37.61,41900.0,30.657,30.7223,30.657,30.6978,41900.0
2014-04-22 12:50:00,37.61,37.62,37.55,37.61,61900.0,30.6978,30.706,30.6488,30.6978,61900.0
2014-04-22 13:00:00,37.61,37.65,37.57,37.65,60500.0,30.6978,30.7304,30.6652,30.7304,60500.0
2014-04-22 13:10:00,37.64,37.74,37.56,37.74,76200.0,30.7223,30.8039,30.657,30.8039,76200.0
2014-04-22 13:20:00,37.74,37.79,37.61,37.68,71600.0,30.8039,30.8447,30.6978,30.7549,71600.0
2014-04-22 13:30:00,37.68,37.69,37.61,37.64,85600.0,30.7549,30.7631,30.6978,30.7223,85600.0
2014-04-22 13:40:00,37.64,37.74,37.63,37.66,95600.0,30.7223,30.8039,30.7141,30.7386,95600.0
2014-04-22 13:50:00,37.66,37.79,37.66,37.75,105600.0,30.7386,30.8447,30.7386,30.8121,105600.0
2014-04-22 14:00:00,37.75,37.9,37.73,37.88,132700.0,30.8121,30.9345,30.7957,30.9182,132700.0
2014-04-22 14:10:00,37.88,37.88,37.72,37.73,56600.0,30.9182,30.9182,30.7876,30.7957,56600.0
2014-04-22 14:20:00,37.73,37.76,37.72,37.73,72700.0,30.7957,30.8202,30.7876,30.7957,72700.0
2014-04-22 14:30:00,37.73,37.89,37.67,37.89,110100.0,30.7957,30.9263,30.7468,30.9263,110100.0
2014-04-22 14:40:00,37.88,37.89,37.73,37.73,56200.0,30.9182,30.9263,30.7957,30.7957,56200.0
2014-04-22 14:50:00,37.73,37.76,37.73,37.75,86800.0,30.7957,30.8202,30.7957,30.8121,86800.0
2014-04-22 15:00:00,37.75,37.87,37.75,37.84,95500.0,30.8121,30.91,30.8121,30.8855,95500.0
2014-04-22 15:10:00,37.84,37.85,37.76,37.79,203400.0,30.8855,30.8937,30.8202,30.8447,203400.0
2014-04-22 15:20:00,37.79,37.81,37.7,37.73,164800.0,30.8447,30.861,30.7713,30.7957,164800.0
2014-04-22 15:30:00,37.72,37.84,37.72,37.82,429800.0,30.7876,30.8855,30.7876,30.8692,429800.0
2014-04-22 15:40:00,37.82,37.94,37.81,37.91,345300.0,30.8692,30.9672,30.861,30.9427,345300.0
2014-04-22 15:50:00,37.91,37.97,37.89,37.96,702200.0,30.9427,30.9916,30.9263,30.9835,702200.0
2014-04-23 09:30:00,41.49,41.97,40.92,41.4,1483200.0,33.8647,34.2565,33.3995,33.7913,1483200.0
2014-04-23 09:40:00,41.4,41.41,40.97,41.27,814300.0,33.7913,33.7994,33.4403,33.6851,814300.0
2014-04-23 09:50:00,41.27,41.82,41.27,41.38,734200.0,33.6851,34.1341,33.6851,33.7749,734200.0
2014-04-23 10:00:00,41.41,41.49,40.36,40.7,780500.0,33.7994,33.8647,32.9424,33.2199,780500.0
2014-04-23 10:10:00,40.71,40.8,40.36,40.8,536300.0,33.2281,33.3015,32.9424,33.3015,536300.0
2014-04-23 10:20:00,40.8,41.29,40.69,41.18,315100.0,33.3015,33.7015,33.2117,33.6117,315100.0
2014-04-23 10:30:00,41.16,41.17,40.82,40.93,228600.0,33.5954,33.6035,33.3178,33.4076,228600.0
2014-04-23 10:40:00,40.92,41.19,40.9,41.03,283600.0,33.3995,33.6198,33.3831,33.4893,283600.0
2014-04-23 10:50:00,41.04,41.07,40.6,40.61,185800.0,33.4974,33.5219,33.1383,33.1464,185800.0
2014-04-23 11:00:00,40.62,40.95,40.56,40.87,228300.0,33.1546,33.424,33.1056,33.3587,228300.0
2014-04-23 11:10:00,40.88,40.94,40.79,40.83,119100.0,33.3668,33.4158,33.2934,33.326,119100.0
2014-04-23 11:20:00,40.84,40.89,40.76,40.76,92000.0,33.3342,33.375,33.2689,33.2689,92000.0
2014-04-23 11:30:00,40.75,40.89,40.71,40.78,125100.0,33.2607,33.375,33.2281,33.2852,125100.0
2014-04-23 11:40:00,40.8,41.02,40.71,41.02,150800.0,33.3015,33.4811,33.2281,33.4811,150800.0
2014-04-23 11:50:00,41.02,41.33,41.01,41.11,195300.0,33.4811,33.7341,33.4729,33.5545,195300.0
2014-04-23 12:00:00,41.11,41.41,41.05,41.23,155300.0,33.5545,33.7994,33.5056,33.6525,155300.0
2014-04-23 12:10:00,41.23,41.37,41.05,41.11,160100.0,33.6525,33.7668,33.5056,33.5545,160100.0
2014-04-23 12:20:00,41.12,41.15,40.96,41.07,103100.0,33.5627,33.5872,33.4321,33.5219,103100.0
2014-04-23 12:30:00,41.07,41.11,40.92,40.96,121600.0,33.5219,33.5545,33.3995,33.4321,121600.0
2014-04-23 12:40:00,40.97,41.04,40.93,41.0,71400.0,33.4403,33.4974,33.4076,33.4648,71400.0
2014-04-23 12:50:00,41.0,41.06,40.92,40.97,80300.0,33.4648,33.5137,33.3995,33.4403,80300.0
2014-04-23 13:00:00,40.96,41.09,40.95,40.97,65100.0,33.4321,33.5382,33.424,33.4403,65100.0
2014-04-23 13:10:00,40.98,40.99,40.82,40.94,69100.0,33.4484,33.4566,33.3178,33.4158,69100.0
2014-04-23 13:20:00,40.94,41.1,40.93,41.05,72700.0,33.4158,33.5464,33.4076,33.5056,72700.0
2014-04-23 13:30:00,41.05,41.07,40.94,41.01,109400.0,33.5056,33.5219,33.4158,33.4729,109400.0
2014-04-23 13:40:00,41.02,41.09,41.0,41.08,86600.0,33.4811,33.5382,33.4648,33.5301,86600.0
2014-04-23 13:50:00,41.07,41.11,41.05,41.08,95200.0,33.5219,33.5545,33.5056,33.5301,95200.0
2014-04-23 14:00:00,41.07,41.1,41.05,41.09,77300.0,33.5219,33.5464,33.5056,33.5382,77300.0
2014-04-23 14:10:00,41.09,41.19,41.02,41.19,227800.0,33.5382,33.6198,33.4811,33.6198,227800.0
2014-04-23 14:20:00,41.19,41.33,41.16,41.3,162500.0,33.6198,33.7341,33.5954,33.7096,162500.0
2014-04-23 14:30:00,41.33,41.51,41.32,41.44,254800.0,33.7341,33.881,33.726,33.8239,254800.0
2014-04-23 14:40:00,41.45,41.63,41.45,41.57,169000.0,33.8321,33.979,33.8321,33.93,169000.0
2014-04-23 14:50:00,41.57,41.67,41.54,41.62,152400.0,33.93,34.0116,33.9055,33.9708,152400.0
2014-04-23 15:00:00,41.62,41.65,41.54,41.58,156300.0,33.9708,33.9953,33.9055,33.9382,156300.0
2014-04-23 15:10:00,41.58,41.61,41.51,41.54,146500.0,33.9382,33.9627,33.881,33.9055,146500.0
2014-04-23 15:20:00,41.54,41.75,41.54,41.72,250600.0,33.9055,34.0769,33.9055,34.0524,250600.0
2014-04-23 15:30:00,41.73,41.83,41.71,41.81,264700.0,34.0606,34.1422,34.0443,34.1259,264700.0
2014-04-23 15:40:00,41.81,41.84,41.64,41.69,321200.0,34.1259,34.1504,33.9871,34.028,321200.0
2014-04-23 15:50:00,41.7,41.7,41.47,41.5,490200.0,34.0361,34.0361,33.8484,33.8729,490200.0
2014-04-24 09:30:00,41.63,42.4,41.55,42.12,275300.0,33.979,34.6075,33.9137,34.3789,275300.0
2014-04-24 09:40:00,42.12,42.12,41.42,41.55,265500.0,34.3789,34.3789,33.8076,33.9137,265500.0
2014-04-24 09:50:00,41.55,41.64,41.37,41.47,147200.0,33.9137,33.9871,33.7668,33.8484,147200.0
2014-04-24 10:00:00,41.47,41.52,41.23,41.31,172200.0,33.8484,33.8892,33.6525,33.7178,172200.0
2014-04-24 10:10:00,41.31,41.83,41.25,41.83,196000.0,33.7178,34.1422,33.6688,34.1422,196000.0
2014-04-24 10:20:00,41.81,41.83,41.63,41.76,105200.0,34.1259,34.1422,33.979,34.0851,105200.0
2014-04-24 10:30:00,41.76,41.83,41.71,41.77,107600.0,34.0851,34.1422,34.0443,34.0933,107600.0
2014-04-24 10:40:00,41.77,41.98,41.75,41.79,119700.0,34.0933,34.2647,34.0769,34.1096,119700.0
2014-04-24 10:50:00,41.79,41.99,41.64,41.96,94100.0,34.1096,34.2728,33.9871,34.2483,94100.0
2014-04-24 11:00:00,41.96,42.1,41.87,42.1,85300.0,34.2483,34.3626,34.1749,34.3626,85300.0
2014-04-24 11:10:00,42.1,42.21,42.05,42.16,120100.0,34.3626,34.4524,34.3218,34.4116,120100.0
2014-04-24 11:20:00,42.17,42.2,42.1,42.15,55700.0,34.4197,34.4442,34.3626,34.4034,55700.0
2014-04-24 11:30:00,42.15,42.21,42.08,42.19,75700.0,34.4034,34.4524,34.3463,34.4361,75700.0
2014-04-24 11:40:00,42.2,42.2,42.06,42.13,47500.0,34.4442,34.4442,34.33,34.3871,47500.0
2014-04-24 11:50:00,42.11,42.13,42.0,42.08,64500.0,34.3708,34.3871,34.281,34.3463,64500.0
2014-04-24 12:00:00,42.08,42.21,42.08,42.1,71800.0,34.3463,34.4524,34.3463,34.3626,71800.0
2014-04-24 12:10:00,42.1,42.27,42.1,42.18,107300.0,34.3626,34.5014,34.3626,34.4279,107300.0
2014-04-24 12:20:00,42.18,42.21,42.08,42.1,34800.0,34.4279,34.4524,34.3463,34.3626,34800.0
2014-04-24 12:30:00,42.09,42.15,42.05,42.14,57700.0,34.3544,34.4034,34.3218,34.3952,57700.0
2014-04-24 12:40:00,42.13,42.17,42.1,42.15,38200.0,34.3871,34.4197,34.3626,34.4034,38200.0
2014-04-24 12:50:00,42.15,42.29,42.11,42.25,71700.0,34.4034,34.5177,34.3708,34.485,71700.0
2014-04-24 13:00:00,42.23,42.24,42.12,42.15,52400.0,34.4687,34.4769,34.3789,34.4034,52400.0
2014-04-24 13:10:00,42.15,42.22,42.14,42.22,45900.0,34.4034,34.4605,34.3952,34.4605,45900.0
2014-04-24 13:20:00,42.2,42.36,42.2,42.36,88000.0,34.4442,34.5748,34.4442,34.5748,88000.0
2014-04-24 13:30:00,42.35,42.42,42.34,42.34,196200.0,34.5667,34.6238,34.5585,34.5585,196200.0
2014-04-24 13:40:00,42.34,42.37,42.25,42.27,223600.0,34.5585,34.583,34.485,34.5014,223600.0
2014-04-24 13:50:00,42.26,42.32,42.19,42.31,128400.0,34.4932,34.5422,34.4361,34.534,128400.0
2014-04-24 14:00:00,42.31,42.45,42.3,42.38,68500.0,34.534,34.6483,34.5258,34.5911,68500.0
2014-04-24 14:10:00,42.39,42.43,42.29,42.38,80200.0,34.5993,34.632,34.5177,34.5911,80200.0
2014-04-24 14:20:00,42.39,42.43,42.37,42.41,62500.0,34.5993,34.632,34.583,34.6156,62500.0
2014-04-24 14:30:00,42.42,42.49,42.37,42.44,115800.0,34.6238,34.6809,34.583,34.6401,115800.0
2014-04-24 14:40:00,42.43,42.43,42.29,42.29,66900.0,34.632,34.632,34.5177,34.5177,66900.0
2014-04-24 14:50:00,42.3,42.37,42.29,42.37,49300.0,34.5258,34.583,34.5177,34.583,49300.0
2014-04-24 15:00:00,42.37,42.44,42.37,42.37,58200.0,34.583,34.6401,34.583,34.583,58200.0
2014-04-24 15:10:00,42.38,42.42,42.31,42.4,65500.0,34.5911,34.6238,34.534,34.6075,65500.0
2014-04-24 15:20:00,42.41,42.41,42.26,42.26,82900.0,34.6156,34.6156,34.4932,34.4932,82900.0
2014-04-24 15:30:00,42.27,42.29,42.06,42.08,182600.0,34.5014,34.5177,34.33,34.3463,182600.0
2014-04-24 15:40:00,42.08,42.15,42.05,42.06,186600.0,34.3463,34.4034,34.3218,34.33,186600.0
2014-04-24 15:50:00,42.07,42.17,42.04,42.16,304000.0,34.3381,34.4197,34.3136,34.4116,304000.0
2014-04-25 09:30:00,41.51,41.79,41.0,41.57,158400.0,33.881,34.1096,33.4648,33.93,158400.0
2014-04-25 09:40:00,41.63,42.04,41.56,41.98,147100.0,33.979,34.3136,33.9218,34.2647,147100.0
2014-04-25 09:50:00,41.98,42.15,41.9,42.02,73700.0,34.2647,34.4034,34.1994,34.2973,73700.0
2014-04-25 10:00:00,42.02,42.02,41.49,41.62,126900.0,34.2973,34.2973,33.8647,33.9708,126900.0
2014-04-25 10:10:00,41.63,41.74,41.52,41.69,126300.0,33.979,34.0688,33.8892,34.028,126300.0
2014-04-25 10:20:00,41.68,41.71,41.46,41.47,64100.0,34.0198,34.0443,33.8402,33.8484,64100.0
2014-04-25 10:30:00,41.48,41.51,41.21,41.33,106200.0,33.8565,33.881,33.6362,33.7341,106200.0
2014-04-25 10:40:00,41.33,41.41,41.21,41.21,73200.0,33.7341,33.7994,33.6362,33.6362,73200.0
2014-04-25 10:50:00,41.21,41.25,41.12,41.19,58300.0,33.6362,33.6688,33.5627,33.6198,58300.0
2014-04-25 11:00:00,41.2,41.25,41.02,41.09,42700.0,33.628,33.6688,33.4811,33.5382,42700.0
2014-04-25 11:10:00,41.09,41.41,41.09,41.36,78900.0,33.5382,33.7994,33.5382,33.7586,78900.0
2014-04-25 11:20:00,41.34,41.48,41.3,41.48,54200.0,33.7423,33.8565,33.7096,33.8565,54200.0
2014-04-25 11:30:00,41.47,41.5,41.36,41.4,35500.0,33.8484,33.8729,33.7586,33.7913,35500.0
2014-04-25 11:40:00,41.4,41.4,41.26,41.36,36200.0,33.7913,33.7913,33.677,33.7586,36200.0
2014-04-25 11:50:00,41.34,41.56,41.33,41.37,30900.0,33.7423,33.9218,33.7341,33.7668,30900.0
2014-04-25 12:00:00,41.35,41.41,41.3,41.37,24300.0,33.7504,33.7994,33.7096,33.7668,24300.0
2014-04-25 12:10:00,41.38,41.43,41.27,41.28,25800.0,33.7749,33.8157,33.6851,33.6933,25800.0
2014-04-25 12:20:00,41.27,41.38,41.24,41.36,35400.0,33.6851,33.7749,33.6607,33.7586,35400.0
2014-04-25 12:30:00,41.36,41.36,41.24,41.24,30900.0,33.7586,33.7586,33.6607,33.6607,30900.0
2014-04-25 12:40:00,41.23,41.27,41.14,41.18,36700.0,33.6525,33.6851,33.579,33.6117,36700.0
2014-04-25 12:50:00,41.18,41.28,41.17,41.23,21500.0,33.6117,33.6933,33.6035,33.6525,21500.0
2014-04-25 13:00:00,41.22,41.25,41.12,41.2,37100.0,33.6443,33.6688,33.5627,33.628,37100.0
2014-04-25 13:10:00,41.19,41.29,41.14,41.26,66800.0,33.6198,33.7015,33.579,33.677,66800.0
2014-04-25 13:20:00,41.27,41.35,41.23,41.34,38400.0,33.6851,33.7504,33.6525,33.7423,38400.0
2014-04-25 13:30:00,41.33,41.33,41.23,41.29,40400.0,33.7341,33.7341,33.6525,33.7015,40400.0
2014-04-25 13:40:00,41.3,41.41,41.29,41.32,26300.0,33.7096,33.7994,33.7015,33.726,26300.0
2014-04-25 13:50:00,41.31,41.37,41.28,41.28,23900.0,33.7178,33.7668,33.6933,33.6933,23900.0
2014-04-25 14:00:00,41.29,41.35,41.28,41.35,53400.0,33.7015,33.7504,33.6933,33.7504,53400.0
2014-04-25 14:10:00,41.34,41.43,41.32,41.38,62100.0,33.7423,33.8157,33.726,33.7749,62100.0
2014-04-25 14:20:00,41.38,41.43,41.35,41.39,41900.0,33.7749,33.8157,33.7504,33.7831,41900.0
2014-04-25 14:30:00,41.38,41.52,41.24,41.5,115500.0,33.7749,33.8892,33.6607,33.8729,115500.0
2014-04-25 14:40:00,41.5,41.51,41.38,41.44,32900.0,33.8729,33.881,33.7749,33.8239,32900.0
2014-04-25 14:50:00,41.45,41.5,41.34,41.38,37100.0,33.8321,33.8729,33.7423,33.7749,37100.0
2014-04-25 15:00:00,41.38,41.54,41.38,41.49,78800.0,33.7749,33.9055,33.7749,33.8647,78800.0
2014-04-25 15:10:00,41.48,41.49,41.39,41.45,46900.0,33.8565,33.8647,33.7831,33.8321,46900.0
2014-04-25 15:20:00,41.45,41.49,41.4,41.4,43300.0,33.8321,33.8647,33.7913,33.7913,43300.0
2014-04-25 15:30:00,41.4,41.51,41.4,41.47,87200.0,33.7913,33.881,33.7913,33.8484,87200.0
2014-04-25 15:40:00,41.47,41.6,41.44,41.58,192900.0,33.8484,33.9545,33.8239,33.9382,192900.0
2014-04-25 15:50:00,41.57,41.57,41.42,41.45,308100.0,33.93,33.93,33.8076,33.8321,308100.0
2014-04-28 09:30:00,41.91,42.3,41.9,42.22,175500.0,34.2075,34.5258,34.1994,34.4605,175500.0
2014-04-28 09:40:00,42.2,42.24,41.96,42.06,122800.0,34.4442,34.4769,34.2483,34.33,122800.0
2014-04-28 09:50:00,42.03,42.25,42.03,42.23,130200.0,34.3055,34.485,34.3055,34.4687,130200.0
2014-04-28 10:00:00,42.23,42.28,41.83,42.02,120000.0,34.4687,34.5095,34.1422,34.2973,120000.0
2014-04-28 10:10:00,42.01,42.21,41.91,42.02,100100.0,34.2891,34.4524,34.2075,34.2973,100100.0
2014-04-28 10:20:00,42.03,42.07,41.84,41.9,75600.0,34.3055,34.3381,34.1504,34.1994,75600.0
2014-04-28 10:30:00,41.91,42.01,41.78,41.85,75400.0,34.2075,34.2891,34.1014,34.1585,75400.0
2014-04-28 10:40:00,41.85,41.94,41.81,41.81,45000.0,34.1585,34.232,34.1259,34.1259,45000.0
2014-04-28 10:50:00,41.82,41.89,41.59,41.6,96500.0,34.1341,34.1912,33.9463,33.9545,96500.0
2014-04-28 11:00:00,41.6,41.71,41.43,41.43,75200.0,33.9545,34.0443,33.8157,33.8157,75200.0
2014-04-28 11:10:00,41.44,41.49,41.12,41.2,100700.0,33.8239,33.8647,33.5627,33.628,100700.0
2014-04-28 11:20:00,41.19,41.27,40.84,40.88,154000.0,33.6198,33.6851,33.3342,33.3668,154000.0
2014-04-28 11:30:00,40.86,41.15,40.85,41.15,107200.0,33.3505,33.5872,33.3423,33.5872,107200.0
2014-04-28 11:40:00,41.14,41.15,40.91,40.99,58000.0,33.579,33.5872,33.3913,33.4566,58000.0
2014-04-28 11:50:00,41.0,41.04,40.65,40.71,98000.0,33.4648,33.4974,33.1791,33.2281,98000.0
2014-04-28 12:00:00,40.71,41.0,40.7,40.78,70700.0,33.2281,33.4648,33.2199,33.2852,70700.0
2014-04-28 12:10:00,40.79,41.03,40.76,41.03,78600.0,33.2934,33.4893,33.2689,33.4893,78600.0
2014-04-28 12:20:00,41.04,41.05,40.76,40.81,37400.0,33.4974,33.5056,33.2689,33.3097,37400.0
2014-04-28 12:30:00,40.82,40.92,40.7,40.73,55200.0,33.3178,33.3995,33.2199,33.2444,55200.0
2014-04-28 12:40:00,40.74,40.95,40.74,40.91,40700.0,33.2526,33.424,33.2526,33.3913,40700.0
2014-04-28 12:50:00,40.91,40.95,40.8,40.81,68900.0,33.3913,33.424,33.3015,33.3097,68900.0
2014-04-28 13:00:00,40.8,40.84,40.61,40.63,62200.0,33.3015,33.3342,33.1464,33.1628,62200.0
2014-04-28 13:10:00,40.63,40.69,40.43,40.51,104900.0,33.1628,33.2117,32.9995,33.0648,104900.0
2014-04-28 13:20:00,40.5,40.53,40.35,40.51,80400.0,33.0567,33.0811,32.9342,33.0648,80400.0
2014-04-28 13:30:00,40.52,40.65,40.47,40.59,81100.0,33.073,33.1791,33.0322,33.1301,81100.0
2014-04-28 13:40:00,40.59,40.84,40.59,40.84,58600.0,33.1301,33.3342,33.1301,33.3342,58600.0
2014-04-28 13:50:00,40.84,40.96,40.78,40.84,84500.0,33.3342,33.4321,33.2852,33.3342,84500.0
2014-04-28 14:00:00,40.84,40.89,40.7,40.89,57300.0,33.3342,33.375,33.2199,33.375,57300.0
2014-04-28 14:10:00,40.9,41.06,40.89,41.03,51500.0,33.3831,33.5137,33.375,33.4893,51500.0
2014-04-28 14:20:00,41.04,41.11,40.92,41.11,36800.0,33.4974,33.5545,33.3995,33.5545,36800.0
2014-04-28 14:30:00,41.12,41.19,41.09,41.15,36800.0,33.5627,33.6198,33.5382,33.5872,36800.0
2014-04-28 14:40:00,41.15,41.15,41.01,41.12,38500.0,33.5872,33.5872,33.4729,33.5627,38500.0
2014-04-28 14:50:00,41.12,41.16,41.06,41.08,43600.0,33.5627,33.5954,33.5137,33.5301,43600.0
2014-04-28 15:00:00,41.08,41.31,41.06,41.31,110500.0,33.5301,33.7178,33.5137,33.7178,110500.0
2014-04-28 15:10:00,41.31,41.62,41.26,41.62,117900.0,33.7178,33.9708,33.677,33.9708,117900.0
2014-04-28 15:20:00,41.62,41.62,41.48,41.53,116100.0,33.9708,33.9708,33.8565,33.8974,116100.0
2014-04-28 15:30:00,41.53,41.59,41.51,41.53,97000.0,33.8974,33.9463,33.881,33.8974,97000.0
2014-04-28 15:40:00,41.53,41.61,41.44,41.45,157100.0,33.8974,33.9627,33.8239,33.8321,157100.0
2014-04-28 15:50:00,41.45,41.5,41.38,41.38,332600.0,33.8321,33.8729,33.7749,33.7749,332600.0
2014-04-29 09:30:00,41.63,41.75,41.46,41.75,56200.0,33.979,34.0769,33.8402,34.0769,56200.0
2014-04-29 09:40:00,41.71,41.85,41.51,41.64,52100.0,34.0443,34.1585,33.881,33.9871,52100.0
2014-04-29 09:50:00,41.65,41.67,41.3,41.31,62500.0,33.9953,34.0116,33.7096,33.7178,62500.0
2014-04-29 10:00:00,41.28,41.46,41.12,41.13,64000.0,33.6933,33.8402,33.5627,33.5709,64000.0
2014-04-29 10:10:00,41.12,41.39,41.09,41.31,76800.0,33.5627,33.7831,33.5382,33.7178,76800.0
2014-04-29 10:20:00,41.31,41.43,41.01,41.04,113800.0,33.7178,33.8157,33.4729,33.4974,113800.0
2014-04-29 10:30:00,41.01,41.17,41.01,41.07,65800.0,33.4729,33.6035,33.4729,33.5219,65800.0
2014-04-29 10:40:00,41.1,41.34,41.08,41.29,69400.0,33.5464,33.7423,33.5301,33.7015,69400.0
2014-04-29 10:50:00,41.29,41.33,41.12,41.12,41500.0,33.7015,33.7341,33.5627,33.5627,41500.0
2014-04-29 11:00:00,41.12,41.27,41.12,41.17,38100.0,33.5627,33.6851,33.5627,33.6035,38100.0
2014-04-29 11:10:00,41.17,41.18,41.01,41.11,46500.0,33.6035,33.6117,33.4729,33.5545,46500.0
2014-04-29 11:20:00,41.12,41.34,41.12,41.32,46500.0,33.5627,33.7423,33.5627,33.726,46500.0
2014-04-29 11:30:00,41.32,41.41,41.27,41.29,52500.0,33.726,33.7994,33.6851,33.7015,52500.0
2014-04-29 11:40:00,41.28,41.29,41.16,41.19,43600.0,33.6933,33.7015,33.5954,33.6198,43600.0
2014-04-29 11:50:00,41.19,41.31,41.17,41.25,44300.0,33.6198,33.7178,33.6035,33.6688,44300.0
2014-04-29 12:00:00,41.25,41.32,41.22,41.31,48700.0,33.6688,33.726,33.6443,33.7178,48700.0
2014-04-29 12:10:00,41.29,41.3,41.2,41.27,32200.0,33.7015,33.7096,33.628,33.6851,32200.0
2014-04-29 12:20:00,41.27,41.44,41.27,41.43,51900.0,33.6851,33.8239,33.6851,33.8157,51900.0
2014-04-29 12:30:00,41.42,41.47,41.4,41.42,44300.0,33.8076,33.8484,33.7913,33.8076,44300.0
2014-04-29 12:40:00,41.42,41.46,41.39,41.39,47300.0,33.8076,33.8402,33.7831,33.7831,47300.0
2014-04-29 12:50:00,41.39,41.44,41.39,41.42,28000.0,33.7831,33.8239,33.7831,33.8076,28000.0
2014-04-29 13:00:00,41.43,41.47,41.39,41.39,36400.0,33.8157,33.8484,33.7831,33.7831,36400.0
2014-04-29 13:10:00,41.39,41.44,41.28,41.32,54100.0,33.7831,33.8239,33.6933,33.726,54100.0
2014-04-29 13:20:00,41.32,41.34,41.29,41.33,42900.0,33.726,33.7423,33.7015,33.7341,42900.0
2014-04-29 13:30:00,41.32,41.38,41.26,41.35,56300.0,33.726,33.7749,33.677,33.7504,56300.0
2014-04-29 13:40:00,41.36,41.41,41.31,41.38,64600.0,33.7586,33.7994,33.7178,33.7749,64600.0
2014-04-29 13:50:00,41.37,41.46,41.37,41.39,48000.0,33.7668,33.8402,33.7668,33.7831,48000.0
2014-04-29 14:00:00,41.39,41.46,41.39,41.4,44600.0,33.7831,33.8402,33.7831,33.7913,44600.0
2014-04-29 14:10:00,41.41,41.44,41.36,41.39,27400.0,33.7994,33.8239,33.7586,33.7831,27400.0
2014-04-29 14:20:00,41.4,41.42,41.32,41.32,172700.0,33.7913,33.8076,33.726,33.726,172700.0
2014-04-29 14:30:00,41.32,41.36,41.29,41.36,109900.0,33.726,33.7586,33.7015,33.7586,109900.0
2014-04-29 14:40:00,41.36,41.36,41.27,41.31,130500.0,33.7586,33.7586,33.6851,33.7178,130500.0
2014-04-29 14:50:00,41.3,41.31,41.24,41.25,119900.0,33.7096,33.7178,33.6607,33.6688,119900.0
2014-04-29 15:00:00,41.24,41.25,41.2,41.24,74800.0,33.6607,33.6688,33.628,33.6607,74800.0
2014-04-29 15:10:00,41.24,41.24,41.12,41.23,74000.0,33.6607,33.6607,33.5627,33.6525,74000.0
2014-04-29 15:20:00,41.24,41.34,41.2,41.33,138600.0,33.6607,33.7423,33.628,33.7341,138600.0
2014-04-29 15:30:00,41.32,41.33,41.22,41.26,102900.0,33.726,33.7341,33.6443,33.677,102900.0
2014-04-29 15:40:00,41.26,41.27,41.16,41.16,135500.0,33.677,33.6851,33.5954,33.5954,135500.0
2014-04-29 15:50:00,41.17,41.21,40.97,41.02,532000.0,33.6035,33.6362,33.4403,33.4811,532000.0
2014-04-30 09:30:00,41.03,41.25,40.9,41.2,80400.0,33.4893,33.6688,33.3831,33.628,80400.0
2014-04-30 09:40:00,41.18,41.3,41.12,41.12,51600.0,33.6117,33.7096,33.5627,33.5627,51600.0
2014-04-30 09:50:00,41.13,41.22,41.03,41.19,53500.0,33.5709,33.6443,33.4893,33.6198,53500.0
2014-04-30 10:00:00,41.18,41.29,41.06,41.22,68300.0,33.6117,33.7015,33.5137,33.6443,68300.0
2014-04-30 10:10:00,41.22,41.47,41.22,41.41,77000.0,33.6443,33.8484,33.6443,33.7994,77000.0
2014-04-30 10:20:00,41.41,41.45,41.26,41.33,158200.0,33.7994,33.8321,33.677,33.7341,158200.0
2014-04-30 10:30:00,41.33,41.4,41.2,41.4,72800.0,33.7341,33.7913,33.628,33.7913,72800.0
2014-04-30 10:40:00,41.39,41.42,41.33,41.37,79100.0,33.7831,33.8076,33.7341,33.7668,79100.0
2014-04-30 10:50:00,41.36,41.39,41.3,41.3,60900.0,33.7586,33.7831,33.7096,33.7096,60900.0
2014-04-30 11:00:00,41.31,41.33,41.16,41.16,73200.0,33.7178,33.7341,33.5954,33.5954,73200.0
2014-04-30 11:10:00,41.16,41.17,41.02,41.03,69500.0,33.5954,33.6035,33.4811,33.4893,69500.0
2014-04-30 11:20:00,41.02,41.15,40.96,41.15,50700.0,33.4811,33.5872,33.4321,33.5872,50700.0
2014-04-30 11:30:00,41.14,41.22,41.05,41.12,26400.0,33.579,33.6443,33.5056,33.5627,26400.0
2014-04-30 11:40:00,41.13,41.23,41.13,41.16,39500.0,33.5709,33.6525,33.5709,33.5954,39500.0
2014-04-30 11:50:00,41.16,41.24,41.15,41.19,18100.0,33.5954,33.6607,33.5872,33.6198,18100.0
2014-04-30 12:00:00,41.19,41.21,41.12,41.17,26600.0,33.6198,33.6362,33.5627,33.6035,26600.0
2014-04-30 12:10:00,41.2,41.22,41.13,41.16,19800.0,33.628,33.6443,33.5709,33.5954,19800.0
2014-04-30 12:20:00,41.16,41.16,41.04,41.05,45900.0,33.5954,33.5954,33.4974,33.5056,45900.0
2014-04-30 12:30:00,41.06,41.16,41.05,41.16,15400.0,33.5137,33.5954,33.5056,33.5954,15400.0
2014-04-30 12:40:00,41.16,41.16,41.04,41.04,31900.0,33.5954,33.5954,33.4974,33.4974,31900.0
2014-04-30 12:50:00,41.04,41.04,40.97,40.97,38400.0,33.4974,33.4974,33.4403,33.4403,38400.0
2014-04-30 13:00:00,40.97,41.11,40.97,41.09,26200.0,33.4403,33.5545,33.4403,33.5382,26200.0
2014-04-30 13:10:00,41.11,41.13,41.06,41.06,20700.0,33.5545,33.5709,33.5137,33.5137,20700.0
2014-04-30 13:20:00,41.07,41.13,40.98,41.13,70800.0,33.5219,33.5709,33.4484,33.5709,70800.0
2014-04-30 13:30:00,41.12,41.16,41.11,41.13,17900.0,33.5627,33.5954,33.5545,33.5709,17900.0
2014-04-30 13:40:00,41.14,41.14,41.08,41.08,26500.0,33.579,33.579,33.5301,33.5301,26500.0
2014-04-30 13:50:00,41.08,41.1,41.08,41.08,18700.0,33.5301,33.5464,33.5301,33.5301,18700.0
2014-04-30 14:00:00,41.08,41.17,40.99,41.06,68600.0,33.5301,33.6035,33.4566,33.5137,68600.0
2014-04-30 14:10:00,41.05,41.09,40.86,40.94,101600.0,33.5056,33.5382,33.3505,33.4158,101600.0
2014-04-30 14:20:00,40.94,41.05,40.9,40.99,63200.0,33.4158,33.5056,33.3831,33.4566,63200.0
2014-04-30 14:30:00,41.0,41.15,41.0,41.08,59100.0,33.4648,33.5872,33.4648,33.5301,59100.0
2014-04-30 14:40:00,41.09,41.28,41.08,41.28,66800.0,33.5382,33.6933,33.5301,33.6933,66800.0
2014-04-30 14:50:00,41.28,41.28,41.15,41.17,130600.0,33.6933,33.6933,33.5872,33.6035,130600.0
2014-04-30 15:00:00,41.17,41.23,41.07,41.09,73200.0,33.6035,33.6525,33.5219,33.5382,73200.0
2014-04-30 15:10:00,41.08,41.14,41.02,41.07,66800.0,33.5301,33.579,33.4811,33.5219,66800.0
2014-04-30 15:20:00,41.08,41.15,41.07,41.11,59700.0,33.5301,33.5872,33.5219,33.5545,59700.0
2014-04-30 15:30:00,41.11,41.11,41.08,41.1,77800.0,33.5545,33.5545,33.5301,33.5464,77800.0
2014-04-30 15:40:00,41.1,41.11,40.98,41.02,174400.0,33.5464,33.5545,33.4484,33.4811,174400.0
2014-04-30 15:50:00,41.02,41.12,40.99,41.05,483900.0,33.4811,33.5627,33.4566,33.5056,483900.0
2014-05-01 09:30:00,41.2,41.49,41.04,41.29,93300.0,33.628,33.8647,33.4974,33.7015,93300.0
2014-05-01 09:40:00,41.29,41.5,41.12,41.21,61200.0,33.7015,33.8729,33.5627,33.6362,61200.0
2014-05-01 09:50:00,41.21,41.5,41.18,41.33,59400.0,33.6362,33.8729,33.6117,33.7341,59400.0
2014-05-01 10:00:00,41.36,41.38,41.19,41.35,34700.0,33.7586,33.7749,33.6198,33.7504,34700.0
2014-05-01 10:10:00,41.38,41.45,41.25,41.26,27200.0,33.7749,33.8321,33.6688,33.677,27200.0
2014-05-01 10:20:00,41.25,41.37,41.22,41.37,63400.0,33.6688,33.7668,33.6443,33.7668,63400.0
2014-05-01 10:30:00,41.37,41.45,41.34,41.37,94200.0,33.7668,33.8321,33.7423,33.7668,94200.0
2014-05-01 10:40:00,41.37,41.44,41.32,41.35,51100.0,33.7668,33.8239,33.726,33.7504,51100.0
2014-05-01 10:50:00,41.37,41.46,41.34,41.37,134100.0,33.7668,33.8402,33.7423,33.7668,134100.0
2014-05-01 11:00:00,41.36,41.46,41.36,41.41,69800.0,33.7586,33.8402,33.7586,33.7994,69800.0
2014-05-01 11:10:00,41.43,41.79,41.43,41.65,194600.0,33.8157,34.1096,33.8157,33.9953,194600.0
2014-05-01 11:20:00,41.64,41.82,41.53,41.72,86500.0,33.9871,34.1341,33.8974,34.0524,86500.0
2014-05-01 11:30:00,41.71,41.93,41.71,41.89,60300.0,34.0443,34.2238,34.0443,34.1912,60300.0
2014-05-01 11:40:00,41.9,41.92,41.81,41.89,108300.0,34.1994,34.2157,34.1259,34.1912,108300.0
2014-05-01 11:50:00,41.89,41.92,41.75,41.79,52900.0,34.1912,34.2157,34.0769,34.1096,52900.0
2014-05-01 12:00:00,41.79,41.82,41.72,41.77,26900.0,34.1096,34.1341,34.0524,34.0933,26900.0
2014-05-01 12:10:00,41.79,41.79,41.65,41.71,29000.0,34.1096,34.1096,33.9953,34.0443,29000.0
2014-05-01 12:20:00,41.7,41.78,41.64,41.67,46900.0,34.0361,34.1014,33.9871,34.0116,46900.0
2014-05-01 12:30:00,41.66,41.67,41.55,41.55,43000.0,34.0035,34.0116,33.9137,33.9137,43000.0
2014-05-01 12:40:00,41.55,41.62,41.39,41.43,35900.0,33.9137,33.9708,33.7831,33.8157,35900.0
2014-05-01 12:50:00,41.43,41.53,41.43,41.45,16800.0,33.8157,33.8974,33.8157,33.8321,16800.0
2014-05-01 13:00:00,41.45,41.5,41.41,41.47,25200.0,33.8321,33.8729,33.7994,33.8484,25200.0
2014-05-01 13:10:00,41.47,41.47,41.37,41.4,34500.0,33.8484,33.8484,33.7668,33.7913,34500.0
2014-05-01 13:20:00,41.4,41.41,41.28,41.34,39000.0,33.7913,33.7994,33.6933,33.7423,39000.0
2014-05-01 13:30:00,41.34,41.4,41.27,41.37,28900.0,33.7423,33.7913,33.6851,33.7668,28900.0
2014-05-01 13:40:00,41.36,41.37,41.24,41.26,28500.0,33.7586,33.7668,33.6607,33.677,28500.0
2014-05-01 13:50:00,41.24,41.24,41.08,41.13,45900.0,33.6607,33.6607,33.5301,33.5709,45900.0
2014-05-01 14:00:00,41.12,41.26,41.12,41.18,25500.0,33.5627,33.677,33.5627,33.6117,25500.0
2014-05-01 14:10:00,41.19,41.21,41.07,41.08,22700.0,33.6198,33.6362,33.5219,33.5301,22700.0
2014-05-01 14:20:00,41.09,41.16,41.05,41.15,25600.0,33.5382,33.5954,33.5056,33.5872,25600.0
2014-05-01 14:30:00,41.15,41.2,41.09,41.15,28400.0,33.5872,33.628,33.5382,33.5872,28400.0
2014-05-01 14:40:00,41.14,41.15,41.04,41.13,30800.0,33.579,33.5872,33.4974,33.5709,30800.0
2014-05-01 14:50:00,41.13,41.16,41.02,41.07,24700.0,33.5709,33.5954,33.4811,33.5219,24700.0
2014-05-01 15:00:00,41.07,41.07,40.95,41.0,53800.0,33.5219,33.5219,33.424,33.4648,53800.0
2014-05-01 15:10:00,41.01,41.26,41.0,41.22,73900.0,33.4729,33.677,33.4648,33.6443,73900.0
2014-05-01 15:20:00,41.21,41.23,41.14,41.19,45500.0,33.6362,33.6525,33.579,33.6198,45500.0
2014-05-01 15:30:00,41.18,41.27,41.16,41.23,52200.0,33.6117,33.6851,33.5954,33.6525,52200.0
2014-05-01 15:40:00,41.24,41.27,41.2,41.22,67600.0,33.6607,33.6851,33.628,33.6443,67600.0
2014-05-01 15:50:00,41.22,41.32,41.22,41.3,153400.0,33.6443,33.726,33.6443,33.7096,153400.0
2014-05-02 09:30:00,41.45,41.5,41.05,41.34,71900.0,33.8321,33.8729,33.5056,33.7423,71900.0
2014-05-02 09:40:00,41.31,41.48,41.05,41.08,48400.0,33.7178,33.8565,33.5056,33.5301,48400.0
2014-05-02 09:50:00,41.07,41.26,40.91,41.05,50500.0,33.5219,33.677,33.3913,33.5056,50500.0
2014-05-02 10:00:00,41.05,41.38,41.0,41.33,58600.0,33.5056,33.7749,33.4648,33.7341,58600.0
2014-05-02 10:10:00,41.36,41.45,41.31,41.45,27400.0,33.7586,33.8321,33.7178,33.8321,27400.0
2014-05-02 10:20:00,41.44,41.5,41.34,41.36,29400.0,33.8239,33.8729,33.7423,33.7586,29400.0
2014-05-02 10:30:00,41.37,41.6,41.27,41.56,56300.0,33.7668,33.9545,33.6851,33.9218,56300.0
2014-05-02 10:40:00,41.53,41.56,41.11,41.12,114700.0,33.8974,33.9218,33.5545,33.5627,114700.0
2014-05-02 10:50:00,41.1,41.36,41.05,41.3,49400.0,33.5464,33.7586,33.5056,33.7096,49400.0
2014-05-02 11:00:00,41.27,41.46,41.22,41.43,40700.0,33.6851,33.8402,33.6443,33.8157,40700.0
2014-05-02 11:10:00,41.37,41.43,41.32,41.42,27600.0,33.7668,33.8157,33.726,33.8076,27600.0
2014-05-02 11:20:00,41.4,41.44,41.33,41.38,31400.0,33.7913,33.8239,33.7341,33.7749,31400.0
2014-05-02 11:30:00,41.4,41.47,41.4,41.46,52000.0,33.7913,33.8484,33.7913,33.8402,52000.0
2014-05-02 11:40:00,41.45,41.5,41.38,41.49,28000.0,33.8321,33.8729,33.7749,33.8647,28000.0
2014-05-02 11:50:00,41.49,41.57,41.48,41.5,20200.0,33.8647,33.93,33.8565,33.8729,20200.0
2014-05-02 12:00:00,41.51,41.55,41.48,41.52,34500.0,33.881,33.9137,33.8565,33.8892,34500.0
2014-05-02 12:10:00,41.5,41.57,41.49,41.52,23700.0,33.8729,33.93,33.8647,33.8892,23700.0
2014-05-02 12:20:00,41.51,41.65,41.51,41.63,27100.0,33.881,33.9953,33.881,33.979,27100.0
2014-05-02 12:30:00,41.63,41.63,41.54,41.57,23800.0,33.979,33.979,33.9055,33.93,23800.0
2014-05-02 12:40:00,41.56,41.64,41.5,41.56,17600.0,33.9218,33.9871,33.8729,33.9218,17600.0
2014-05-02 12:50:00,41.56,41.62,41.53,41.57,28300.0,33.9218,33.9708,33.8974,33.93,28300.0
2014-05-02 13:00:00,41.58,41.61,41.53,41.53,31100.0,33.9382,33.9627,33.8974,33.8974,31100.0
2014-05-02 13:10:00,41.52,41.6,41.49,41.56,38200.0,33.8892,33.9545,33.8647,33.9218,38200.0
2014-05-02 13:20:00,41.57,41.6,41.54,41.57,81000.0,33.93,33.9545,33.9055,33.93,81000.0
2014-05-02 13:30:00,41.56,41.64,41.55,41.57,46400.0,33.9218,33.9871,33.9137,33.93,46400.0
2014-05-02 13:40:00,41.57,41.59,41.52,41.59,28600.0,33.93,33.9463,33.8892,33.9463,28600.0
2014-05-02 13:50:00,41.59,41.59,41.49,41.49,16400.0,33.9463,33.9463,33.8647,33.8647,16400.0
2014-05-02 14:00:00,41.48,41.59,41.43,41.5,50700.0,33.8565,33.9463,33.8157,33.8729,50700.0
2014-05-02 14:10:00,41.5,41.54,41.48,41.52,79000.0,33.8729,33.9055,33.8565,33.8892,79000.0
2014-05-02 14:20:00,41.51,41.54,41.5,41.5,28400.0,33.881,33.9055,33.8729,33.8729,28400.0
2014-05-02 14:30:00,41.5,41.58,41.49,41.56,42200.0,33.8729,33.9382,33.8647,33.9218,42200.0
2014-05-02 14:40:00,41.56,41.6,41.54,41.55,32800.0,33.9218,33.9545,33.9055,33.9137,32800.0
2014-05-02 14:50:00,41.54,41.56,41.5,41.53,26300.0,33.9055,33.9218,33.8729,33.8974,26300.0
2014-05-02 15:00:00,41.53,41.61,41.52,41.61,28300.0,33.8974,33.9627,33.8892,33.9627,28300.0
2014-05-02 15:10:00,41.62,41.64,41.56,41.6,33500.0,33.9708,33.9871,33.9218,33.9545,33500.0
2014-05-02 15:20:00,41.61,41.62,41.53,41.54,39600.0,33.9627,33.9708,33.8974,33.9055,39600.0
2014-05-02 15:30:00,41.54,41.56,41.37,41.41,111900.0,33.9055,33.9218,33.7668,33.7994,111900.0
2014-05-02 15:40:00,41.41,41.45,41.4,41.43,45000.0,33.7994,33.8321,33.7913,33.8157,45000.0
2014-05-02 15:50:00,41.43,41.51,41.42,41.42,96100.0,33.8157,33.881,33.8076,33.8076,96100.0
2014-05-05 09:30:00,41.38,41.38,41.01,41.15,81200.0,33.7749,33.7749,33.4729,33.5872,81200.0
2014-05-05 09:40:00,41.16,41.43,41.09,41.34,57800.0,33.5954,33.8157,33.5382,33.7423,57800.0
2014-05-05 09:50:00,41.36,41.64,41.35,41.61,47500.0,33.7586,33.9871,33.7504,33.9627,47500.0
2014-05-05 10:00:00,41.62,41.65,41.44,41.5,34000.0,33.9708,33.9953,33.8239,33.8729,34000.0
2014-05-05 10:10:00,41.49,41.68,41.49,41.68,70200.0,33.8647,34.0198,33.8647,34.0198,70200.0
2014-05-05 10:20:00,41.68,41.88,41.68,41.72,88200.0,34.0198,34.183,34.0198,34.0524,88200.0
2014-05-05 10:30:00,41.72,41.86,41.72,41.78,82500.0,34.0524,34.1667,34.0524,34.1014,82500.0
2014-05-05 10:40:00,41.77,41.93,41.77,41.78,71700.0,34.0933,34.2238,34.0933,34.1014,71700.0
2014-05-05 10:50:00,41.77,41.81,41.66,41.76,52400.0,34.0933,34.1259,34.0035,34.0851,52400.0
2014-05-05 11:00:00,41.71,41.74,41.6,41.67,46500.0,34.0443,34.0688,33.9545,34.0116,46500.0
2014-05-05 11:10:00,41.68,41.68,41.52,41.53,25600.0,34.0198,34.0198,33.8892,33.8974,25600.0
2014-05-05 11:20:00,41.54,41.8,41.54,41.8,38900.0,33.9055,34.1177,33.9055,34.1177,38900.0
2014-05-05 11:30:00,41.81,41.93,41.81,41.93,76900.0,34.1259,34.2238,34.1259,34.2238,76900.0
2014-05-05 11:40:00,41.93,42.0,41.91,42.0,80300.0,34.2238,34.281,34.2075,34.281,80300.0
2014-05-05 11:50:00,42.0,42.14,41.93,41.99,103600.0,34.281,34.3952,34.2238,34.2728,103600.0
2014-05-05 12:00:00,42.0,42.06,41.98,41.99,52600.0,34.281,34.33,34.2647,34.2728,52600.0
2014-05-05 12:10:00,41.98,42.0,41.89,41.91,40600.0,34.2647,34.281,34.1912,34.2075,40600.0
2014-05-05 12:20:00,41.92,41.96,41.89,41.92,26900.0,34.2157,34.2483,34.1912,34.2157,26900.0
2014-05-05 12:30:00,41.92,41.97,41.9,41.9,30000.0,34.2157,34.2565,34.1994,34.1994,30000.0
2014-05-05 12:40:00,41.9,41.91,41.83,41.84,30800.0,34.1994,34.2075,34.1422,34.1504,30800.0
2014-05-05 12:50:00,41.83,41.84,41.72,41.72,28100.0,34.1422,34.1504,34.0524,34.0524,28100.0
2014-05-05 13:00:00,41.73,41.8,41.71,41.73,29100.0,34.0606,34.1177,34.0443,34.0606,29100.0
2014-05-05 13:10:00,41.73,41.78,41.66,41.77,39900.0,34.0606,34.1014,34.0035,34.0933,39900.0
2014-05-05 13:20:00,41.78,41.83,41.74,41.76,19000.0,34.1014,34.1422,34.0688,34.0851,19000.0
2014-05-05 13:30:00,41.77,41.88,41.77,41.83,14800.0,34.0933,34.183,34.0933,34.1422,14800.0
2014-05-05 13:40:00,41.83,41.89,41.8,41.87,52600.0,34.1422,34.1912,34.1177,34.1749,52600.0
2014-05-05 13:50:00,41.86,41.91,41.81,41.87,24200.0,34.1667,34.2075,34.1259,34.1749,24200.0
2014-05-05 14:00:00,41.88,41.93,41.86,41.89,27300.0,34.183,34.2238,34.1667,34.1912,27300.0
2014-05-05 14:10:00,41.89,41.93,41.88,41.93,18100.0,34.1912,34.2238,34.183,34.2238,18100.0
2014-05-05 14:20:00,41.93,41.99,41.93,41.99,30900.0,34.2238,34.2728,34.2238,34.2728,30900.0
2014-05-05 14:30:00,41.99,42.12,41.99,42.03,77900.0,34.2728,34.3789,34.2728,34.3055,77900.0
2014-05-05 14:40:00,42.04,42.13,42.04,42.12,54100.0,34.3136,34.3871,34.3136,34.3789,54100.0
2014-05-05 14:50:00,42.13,42.15,42.08,42.12,34400.0,34.3871,34.4034,34.3463,34.3789,34400.0
2014-05-05 15:00:00,42.12,42.12,42.03,42.09,46400.0,34.3789,34.3789,34.3055,34.3544,46400.0
2014-05-05 15:10:00,42.08,42.09,42.01,42.01,40400.0,34.3463,34.3544,34.2891,34.2891,40400.0
2014-05-05 15:20:00,42.01,42.02,41.95,42.0,48200.0,34.2891,34.2973,34.2402,34.281,48200.0
2014-05-05 15:30:00,42.0,42.03,41.98,42.0,39100.0,34.281,34.3055,34.2647,34.281,39100.0
2014-05-05 15:40:00,42.0,42.0,41.95,41.97,68900.0,34.281,34.281,34.2402,34.2565,68900.0
2014-05-05 15:50:00,41.98,42.02,41.95,41.98,140600.0,34.2647,34.2973,34.2402,34.2647,140600.0
2014-05-06 09:30:00,42.06,42.16,41.82,41.95,77300.0,34.33,34.4116,34.1341,34.2402,77300.0
2014-05-06 09:40:00,41.95,41.95,41.71,41.86,46100.0,34.2402,34.2402,34.0443,34.1667,46100.0
2014-05-06 09:50:00,41.84,41.86,41.58,41.76,52700.0,34.1504,34.1667,33.9382,34.0851,52700.0
2014-05-06 10:00:00,41.75,41.82,41.65,41.74,53600.0,34.0769,34.1341,33.9953,34.0688,53600.0
2014-05-06 10:10:00,41.77,41.93,41.73,41.85,72700.0,34.0933,34.2238,34.0606,34.1585,72700.0
2014-05-06 10:20:00,41.83,41.92,41.76,41.78,35900.0,34.1422,34.2157,34.0851,34.1014,35900.0
2014-05-06 10:30:00,41.79,41.85,41.76,41.76,98700.0,34.1096,34.1585,34.0851,34.0851,98700.0
2014-05-06 10:40:00,41.76,41.76,41.6,41.66,147600.0,34.0851,34.0851,33.9545,34.0035,147600.0
2014-05-06 10:50:00,41.66,41.66,41.37,41.4,59700.0,34.0035,34.0035,33.7668,33.7913,59700.0
2014-05-06 11:00:00,41.4,41.49,41.31,41.41,65800.0,33.7913,33.8647,33.7178,33.7994,65800.0
2014-05-06 11:10:00,41.42,41.57,41.4,41.57,54100.0,33.8076,33.93,33.7913,33.93,54100.0
2014-05-06 11:20:00,41.57,41.66,41.52,41.56,27600.0,33.93,34.0035,33.8892,33.9218,27600.0
2014-05-06 11:30:00,41.57,41.65,41.51,41.64,18400.0,33.93,33.9953,33.881,33.9871,18400.0
2014-05-06 11:40:00,41.62,41.67,41.58,41.63,14000.0,33.9708,34.0116,33.9382,33.979,14000.0
2014-05-06 11:50:00,41.64,41.73,41.57,41.72,19100.0,33.9871,34.0606,33.93,34.0524,19100.0
2014-05-06 12:00:00,41.73,41.75,41.66,41.68,19500.0,34.0606,34.0769,34.0035,34.0198,19500.0
2014-05-06 12:10:00,41.7,41.7,41.64,41.65,12600.0,34.0361,34.0361,33.9871,33.9953,12600.0
2014-05-06 12:20:00,41.65,41.69,41.58,41.68,17800.0,33.9953,34.028,33.9382,34.0198,17800.0
2014-05-06 12:30:00,41.67,41.73,41.66,41.73,13200.0,34.0116,34.0606,34.0035,34.0606,13200.0
2014-05-06 12:40:00,41.73,41.73,41.67,41.68,16600.0,34.0606,34.0606,34.0116,34.0198,16600.0
2014-05-06 12:50:00,41.68,41.7,41.64,41.64,22700.0,34.0198,34.0361,33.9871,33.9871,22700.0
2014-05-06 13:00:00,41.64,41.67,41.53,41.55,33400.0,33.9871,34.0116,33.8974,33.9137,33400.0
2014-05-06 13:10:00,41.54,41.58,41.47,41.48,26300.0,33.9055,33.9382,33.8484,33.8565,26300.0
2014-05-06 13:20:00,41.49,41.52,41.44,41.45,53200.0,33.8647,33.8892,33.8239,33.8321,53200.0
2014-05-06 13:30:00,41.45,41.5,41.42,41.42,20300.0,33.8321,33.8729,33.8076,33.8076,20300.0
2014-05-06 13:40:00,41.41,41.41,41.27,41.33,47900.0,33.7994,33.7994,33.6851,33.7341,47900.0
2014-05-06 13:50:00,41.34,41.44,41.34,41.39,56300.0,33.7423,33.8239,33.7423,33.7831,56300.0
2014-05-06 14:00:00,41.38,41.45,41.3,41.43,47000.0,33.7749,33.8321,33.7096,33.8157,47000.0
2014-05-06 14:10:00,41.42,41.52,41.41,41.5,32900.0,33.8076,33.8892,33.7994,33.8729,32900.0
2014-05-06 14:20:00,41.49,41.49,41.34,41.38,36200.0,33.8647,33.8647,33.7423,33.7749,36200.0
2014-05-06 14:30:00,41.37,41.4,41.29,41.38,41000.0,33.7668,33.7913,33.7015,33.7749,41000.0
2014-05-06 14:40:00,41.39,41.43,41.38,41.38,24500.0,33.7831,33.8157,33.7749,33.7749,24500.0
2014-05-06 14:50:00,41.38,41.41,41.34,41.4,27800.0,33.7749,33.7994,33.7423,33.7913,27800.0
2014-05-06 15:00:00,41.39,41.39,41.29,41.37,40200.0,33.7831,33.7831,33.7015,33.7668,40200.0
2014-05-06 15:10:00,41.37,41.47,41.36,41.43,50000.0,33.7668,33.8484,33.7586,33.8157,50000.0
2014-05-06 15:20:00,41.44,41.5,41.4,41.4,49200.0,33.8239,33.8729,33.7913,33.7913,49200.0
2014-05-06 15:30:00,41.4,41.42,41.37,41.41,63100.0,33.7913,33.8076,33.7668,33.7994,63100.0
2014-05-06 15:40:00,41.41,41.41,41.37,41.39,42400.0,33.7994,33.7994,33.7668,33.7831,42400.0
2014-05-06 15:50:00,41.39,41.42,41.34,41.37,187100.0,33.7831,33.8076,33.7423,33.7668,187100.0
2014-05-07 09:30:00,41.51,41.54,41.3,41.4,78200.0,33.881,33.9055,33.7096,33.7913,78200.0
2014-05-07 09:40:00,41.38,41.41,41.01,41.28,84100.0,33.7749,33.7994,33.4729,33.6933,84100.0
2014-05-07 09:50:00,41.27,41.32,40.86,40.9,56600.0,33.6851,33.726,33.3505,33.3831,56600.0
2014-05-07 10:00:00,40.87,40.96,40.52,40.58,161200.0,33.3587,33.4321,33.073,33.122,161200.0
2014-05-07 10:10:00,40.58,40.61,40.24,40.39,166700.0,33.122,33.1464,32.8444,32.9669,166700.0
2014-05-07 10:20:00,40.4,40.4,40.12,40.22,111000.0,32.975,32.975,32.7465,32.8281,111000.0
2014-05-07 10:30:00,40.21,40.43,40.16,40.36,113500.0,32.82,32.9995,32.7791,32.9424,113500.0
2014-05-07 10:40:00,40.37,40.41,40.21,40.25,127700.0,32.9506,32.9832,32.82,32.8526,127700.0
2014-05-07 10:50:00,40.26,40.36,40.25,40.31,63500.0,32.8608,32.9424,32.8526,32.9016,63500.0
2014-05-07 11:00:00,40.31,40.41,40.23,40.29,67400.0,32.9016,32.9832,32.8363,32.8853,67400.0
2014-05-07 11:10:00,40.29,40.38,40.23,40.23,49900.0,32.8853,32.9587,32.8363,32.8363,49900.0
2014-05-07 11:20:00,40.22,40.25,39.95,40.07,191000.0,32.8281,32.8526,32.6077,32.7057,191000.0
2014-05-07 11:30:00,40.07,40.37,40.07,40.35,76200.0,32.7057,32.9506,32.7057,32.9342,76200.0
2014-05-07 11:40:00,40.38,40.69,40.35,40.59,70900.0,32.9587,33.2117,32.9342,33.1301,70900.0
2014-05-07 11:50:00,40.59,40.81,40.59,40.74,48600.0,33.1301,33.3097,33.1301,33.2526,48600.0
2014-05-07 12:00:00,40.73,40.75,40.61,40.69,65700.0,33.2444,33.2607,33.1464,33.2117,65700.0
2014-05-07 12:10:00,40.7,40.75,40.67,40.75,40200.0,33.2199,33.2607,33.1954,33.2607,40200.0
2014-05-07 12:20:00,40.75,40.76,40.69,40.7,29800.0,33.2607,33.2689,33.2117,33.2199,29800.0
2014-05-07 12:30:00,40.7,40.71,40.65,40.71,26800.0,33.2199,33.2281,33.1791,33.2281,26800.0
2014-05-07 12:40:00,40.71,40.71,40.61,40.62,31500.0,33.2281,33.2281,33.1464,33.1546,31500.0
2014-05-07 12:50:00,40.62,40.65,40.57,40.62,24100.0,33.1546,33.1791,33.1138,33.1546,24100.0
2014-05-07 13:00:00,40.61,40.68,40.48,40.57,45900.0,33.1464,33.2036,33.0403,33.1138,45900.0
2014-05-07 13:10:00,40.58,40.84,40.56,40.84,40900.0,33.122,33.3342,33.1056,33.3342,40900.0
2014-05-07 13:20:00,40.85,40.95,40.84,40.89,41700.0,33.3423,33.424,33.3342,33.375,41700.0
2014-05-07 13:30:00,40.89,40.95,40.85,40.85,64100.0,33.375,33.424,33.3423,33.3423,64100.0
2014-05-07 13:40:00,40.86,40.86,40.78,40.79,29200.0,33.3505,33.3505,33.2852,33.2934,29200.0
2014-05-07 13:50:00,40.8,40.83,40.68,40.68,35100.0,33.3015,33.326,33.2036,33.2036,35100.0
2014-05-07 14:00:00,40.68,40.83,40.68,40.79,35600.0,33.2036,33.326,33.2036,33.2934,35600.0
2014-05-07 14:10:00,40.8,40.92,40.72,40.88,45300.0,33.3015,33.3995,33.2362,33.3668,45300.0
2014-05-07 14:20:00,40.88,40.94,40.85,40.91,41800.0,33.3668,33.4158,33.3423,33.3913,41800.0
2014-05-07 14:30:00,40.91,40.99,40.89,40.91,92000.0,33.3913,33.4566,33.375,33.3913,92000.0
2014-05-07 14:40:00,40.92,40.96,40.9,40.9,49100.0,33.3995,33.4321,33.3831,33.3831,49100.0
2014-05-07 14:50:00,40.9,40.91,40.79,40.89,46000.0,33.3831,33.3913,33.2934,33.375,46000.0
2014-05-07 15:00:00,40.89,40.94,40.81,40.89,41400.0,33.375,33.4158,33.3097,33.375,41400.0
2014-05-07 15:10:00,40.9,40.94,40.81,40.81,46900.0,33.3831,33.4158,33.3097,33.3097,46900.0
2014-05-07 15:20:00,40.81,40.86,40.77,40.8,63400.0,33.3097,33.3505,33.277,33.3015,63400.0
2014-05-07 15:30:00,40.82,40.89,40.8,40.87,93000.0,33.3178,33.375,33.3015,33.3587,93000.0
2014-05-07 15:40:00,40.87,40.98,40.85,40.97,101200.0,33.3587,33.4484,33.3423,33.4403,101200.0
2014-05-07 15:50:00,40.97,41.08,40.96,41.05,160100.0,33.4403,33.5301,33.4321,33.5056,160100.0
2014-05-08 09:30:00,40.99,41.1,40.67,41.1,66400.0,33.4566,33.5464,33.1954,33.5464,66400.0
2014-05-08 09:40:00,41.12,41.42,41.12,41.4,59500.0,33.5627,33.8076,33.5627,33.7913,59500.0
2014-05-08 09:50:00,41.4,41.51,41.3,41.39,76800.0,33.7913,33.881,33.7096,33.7831,76800.0
2014-05-08 10:00:00,41.45,41.72,41.45,41.61,83900.0,33.8321,34.0524,33.8321,33.9627,83900.0
2014-05-08 10:10:00,41.61,41.83,41.61,41.72,82100.0,33.9627,34.1422,33.9627,34.0524,82100.0
2014-05-08 10:20:00,41.72,41.94,41.71,41.89,60100.0,34.0524,34.232,34.0443,34.1912,60100.0
2014-05-08 10:30:00,41.87,41.92,41.82,41.9,43700.0,34.1749,34.2157,34.1341,34.1994,43700.0
2014-05-08 10:40:00,41.9,41.94,41.76,41.78,30500.0,34.1994,34.232,34.0851,34.1014,30500.0
2014-05-08 10:50:00,41.78,41.88,41.73,41.81,46700.0,34.1014,34.183,34.0606,34.1259,46700.0
2014-05-08 11:00:00,41.82,41.97,41.8,41.94,62800.0,34.1341,34.2565,34.1177,34.232,62800.0
2014-05-08 11:10:00,41.95,41.98,41.8,41.93,38700.0,34.2402,34.2647,34.1177,34.2238,38700.0
2014-05-08 11:20:00,41.93,42.0,41.91,41.99,64500.0,34.2238,34.281,34.2075,34.2728,64500.0
2014-05-08 11:30:00,41.99,42.2,41.98,42.09,118400.0,34.2728,34.4442,34.2647,34.3544,118400.0
2014-05-08 11:40:00,42.09,42.34,42.09,42.32,93200.0,34.3544,34.5585,34.3544,34.5422,93200.0
2014-05-08 11:50:00,42.33,42.45,42.29,42.35,121200.0,34.5503,34.6483,34.5177,34.5667,121200.0
2014-05-08 12:00:00,42.35,42.38,42.09,42.13,107000.0,34.5667,34.5911,34.3544,34.3871,107000.0
2014-05-08 12:10:00,42.14,42.2,42.09,42.16,66600.0,34.3952,34.4442,34.3544,34.4116,66600.0
2014-05-08 12:20:00,42.16,42.21,42.11,42.19,43500.0,34.4116,34.4524,34.3708,34.4361,43500.0
2014-05-08 12:30:00,42.2,42.23,42.16,42.22,40500.0,34.4442,34.4687,34.4116,34.4605,40500.0
2014-05-08 12:40:00,42.21,42.23,42.02,42.03,45400.0,34.4524,34.4687,34.2973,34.3055,45400.0
2014-05-08 12:50:00,42.02,42.04,41.86,42.03,90000.0,34.2973,34.3136,34.1667,34.3055,90000.0
2014-05-08 13:00:00,42.02,42.15,41.96,42.05,57600.0,34.2973,34.4034,34.2483,34.3218,57600.0
2014-05-08 13:10:00,42.06,42.06,41.89,41.89,38000.0,34.33,34.33,34.1912,34.1912,38000.0
2014-05-08 13:20:00,41.9,41.9,41.79,41.85,38000.0,34.1994,34.1994,34.1096,34.1585,38000.0
2014-05-08 13:30:00,41.85,41.98,41.84,41.84,90100.0,34.1585,34.2647,34.1504,34.1504,90100.0
2014-05-08 13:40:00,41.83,42.0,41.83,41.87,71900.0,34.1422,34.281,34.1422,34.1749,71900.0
2014-05-08 13:50:00,41.87,41.93,41.76,41.83,44200.0,34.1749,34.2238,34.0851,34.1422,44200.0
2014-05-08 14:00:00,41.83,41.86,41.65,41.67,48100.0,34.1422,34.1667,33.9953,34.0116,48100.0
2014-05-08 14:10:00,41.66,41.69,41.57,41.69,33300.0,34.0035,34.028,33.93,34.028,33300.0
2014-05-08 14:20:00,41.69,41.84,41.67,41.78,57100.0,34.028,34.1504,34.0116,34.1014,57100.0
2014-05-08 14:30:00,41.78,41.78,41.58,41.62,59800.0,34.1014,34.1014,33.9382,33.9708,59800.0
2014-05-08 14:40:00,41.61,41.68,41.41,41.45,88000.0,33.9627,34.0198,33.7994,33.8321,88000.0
2014-05-08 14:50:00,41.44,41.56,41.4,41.49,67300.0,33.8239,33.9218,33.7913,33.8647,67300.0
2014-05-08 15:00:00,41.5,41.51,41.39,41.42,97700.0,33.8729,33.881,33.7831,33.8076,97700.0
2014-05-08 15:10:00,41.42,41.54,41.37,41.51,91300.0,33.8076,33.9055,33.7668,33.881,91300.0
2014-05-08 15:20:00,41.52,41.69,41.48,41.65,93000.0,33.8892,34.028,33.8565,33.9953,93000.0
2014-05-08 15:30:00,41.64,41.65,41.51,41.54,83900.0,33.9871,33.9953,33.881,33.9055,83900.0
2014-05-08 15:40:00,41.53,41.54,41.41,41.43,89100.0,33.8974,33.9055,33.7994,33.8157,89100.0
2014-05-08 15:50:00,41.43,41.46,41.41,41.45,149000.0,33.8157,33.8402,33.7994,33.8321,149000.0
2014-05-09 09:30:00,41.14,41.44,40.69,40.94,81600.0,33.6684,33.9139,33.3001,33.5047,81600.0
2014-05-09 09:40:00,40.93,41.19,40.85,41.18,54100.0,33.4965,33.7093,33.431,33.7011,54100.0
2014-05-09 09:50:00,41.18,41.34,41.02,41.25,33500.0,33.7011,33.832,33.5702,33.7584,33500.0
2014-05-09 10:00:00,41.24,41.24,40.99,41.09,49800.0,33.7502,33.7502,33.5456,33.6274,49800.0
2014-05-09 10:10:00,41.09,41.38,41.05,41.22,51400.0,33.6274,33.8648,33.5947,33.7338,51400.0
2014-05-09 10:20:00,41.21,41.26,41.1,41.17,36900.0,33.7257,33.7666,33.6356,33.6929,36900.0
2014-05-09 10:30:00,41.17,41.21,41.01,41.07,53200.0,33.6929,33.7257,33.562,33.6111,53200.0
2014-05-09 10:40:00,41.07,41.11,40.81,40.94,71400.0,33.6111,33.6438,33.3983,33.5047,71400.0
2014-05-09 10:50:00,40.93,40.95,40.85,40.86,72300.0,33.4965,33.5129,33.431,33.4392,72300.0
2014-05-09 11:00:00,40.86,40.95,40.81,40.88,48300.0,33.4392,33.5129,33.3983,33.4556,48300.0
2014-05-09 11:10:00,40.88,40.94,40.84,40.91,29700.0,33.4556,33.5047,33.4228,33.4801,29700.0
2014-05-09 11:20:00,40.93,41.06,40.91,41.06,21600.0,33.4965,33.6029,33.4801,33.6029,21600.0
2014-05-09 11:30:00,41.08,41.29,41.04,41.21,42500.0,33.6193,33.7911,33.5865,33.7257,42500.0
2014-05-09 11:40:00,41.21,41.28,41.15,41.27,37400.0,33.7257,33.7829,33.6765,33.7748,37400.0
2014-05-09 11:50:00,41.27,41.27,41.16,41.19,15300.0,33.7748,33.7748,33.6847,33.7093,15300.0
2014-05-09 12:00:00,41.18,41.25,41.08,41.09,22200.0,33.7011,33.7584,33.6193,33.6274,22200.0
2014-05-09 12:10:00,41.09,41.22,41.07,41.21,27300.0,33.6274,33.7338,33.6111,33.7257,27300.0
2014-05-09 12:20:00,41.2,41.22,41.15,41.2,32600.0,33.7175,33.7338,33.6765,33.7175,32600.0
2014-05-09 12:30:00,41.2,41.43,41.17,41.42,38200.0,33.7175,33.9057,33.6929,33.8975,38200.0
2014-05-09 12:40:00,41.42,41.49,41.26,41.32,47800.0,33.8975,33.9548,33.7666,33.8157,47800.0
2014-05-09 12:50:00,41.34,41.41,41.27,41.31,15100.0,33.832,33.8893,33.7748,33.8075,15100.0
2014-05-09 13:00:00,41.33,41.4,41.3,41.37,25800.0,33.8239,33.8811,33.7993,33.8566,25800.0
2014-05-09 13:10:00,41.37,41.41,41.26,41.28,24400.0,33.8566,33.8893,33.7666,33.7829,24400.0
2014-05-09 13:20:00,41.28,41.3,41.23,41.29,13200.0,33.7829,33.7993,33.742,33.7911,13200.0
2014-05-09 13:30:00,41.29,41.36,41.2,41.26,29400.0,33.7911,33.8484,33.7175,33.7666,29400.0
2014-05-09 13:40:00,41.27,41.28,41.19,41.22,21800.0,33.7748,33.7829,33.7093,33.7338,21800.0
2014-05-09 13:50:00,41.23,41.24,41.19,41.2,22900.0,33.742,33.7502,33.7093,33.7175,22900.0
2014-05-09 14:00:00,41.19,41.28,41.19,41.23,33500.0,33.7093,33.7829,33.7093,33.742,33500.0
2014-05-09 14:10:00,41.24,41.31,41.14,41.17,30700.0,33.7502,33.8075,33.6684,33.6929,30700.0
2014-05-09 14:20:00,41.17,41.24,41.12,41.17,32300.0,33.6929,33.7502,33.652,33.6929,32300.0
2014-05-09 14:30:00,41.18,41.31,41.17,41.31,36700.0,33.7011,33.8075,33.6929,33.8075,36700.0
2014-05-09 14:40:00,41.31,41.31,41.22,41.23,30300.0,33.8075,33.8075,33.7338,33.742,30300.0
2014-05-09 14:50:00,41.23,41.33,41.23,41.3,32100.0,33.742,33.8239,33.742,33.7993,32100.0
2014-05-09 15:00:00,41.31,41.41,41.3,41.33,53900.0,33.8075,33.8893,33.7993,33.8239,53900.0
2014-05-09 15:10:00,41.34,41.39,41.32,41.37,35200.0,33.832,33.873,33.8157,33.8566,35200.0
2014-05-09 15:20:00,41.37,41.38,41.26,41.31,83400.0,33.8566,33.8648,33.7666,33.8075,83400.0
2014-05-09 15:30:00,41.31,41.35,41.28,41.33,66300.0,33.8075,33.8402,33.7829,33.8239,66300.0
2014-05-09 15:40:00,41.34,41.38,41.32,41.37,43900.0,33.832,33.8648,33.8157,33.8566,43900.0
2014-05-09 15:50:00,41.36,41.37,41.29,41.36,97300.0,33.8484,33.8566,33.7911,33.8484,97300.0
2014-05-12 09:30:00,41.58,42.13,41.55,41.91,75400.0,34.0285,34.4786,34.0039,34.2985,75400.0
2014-05-12 09:40:00,41.78,42.1,41.78,42.1,52700.0,34.1921,34.454,34.1921,34.454,52700.0
2014-05-12 09:50:00,42.1,42.22,41.89,42.2,110600.0,34.454,34.5522,34.2822,34.5359,110600.0
2014-05-12 10:00:00,42.21,42.5,42.14,42.41,144200.0,34.544,34.7814,34.4867,34.7077,144200.0
2014-05-12 10:10:00,42.41,42.49,42.26,42.3,92900.0,34.7077,34.7732,34.585,34.6177,92900.0
2014-05-12 10:20:00,42.29,42.35,42.28,42.28,58400.0,34.6095,34.6586,34.6013,34.6013,58400.0
2014-05-12 10:30:00,42.31,42.5,42.31,42.49,72400.0,34.6259,34.7814,34.6259,34.7732,72400.0
2014-05-12 10:40:00,42.49,42.92,42.42,42.83,263200.0,34.7732,35.1251,34.7159,35.0514,263200.0
2014-05-12 10:50:00,42.8,42.92,42.61,42.92,91000.0,35.0269,35.1251,34.8714,35.1251,91000.0
2014-05-12 11:00:00,42.94,42.97,42.69,42.74,113500.0,35.1415,35.166,34.9369,34.9778,113500.0
2014-05-12 11:10:00,42.73,42.82,42.62,42.78,77900.0,34.9696,35.0433,34.8796,35.0105,77900.0
2014-05-12 11:20:00,42.77,42.8,42.72,42.74,48000.0,35.0023,35.0269,34.9614,34.9778,48000.0
2014-05-12 11:30:00,42.75,42.9,42.7,42.73,74000.0,34.986,35.1087,34.945,34.9696,74000.0
2014-05-12 11:40:00,42.75,42.86,42.74,42.85,67700.0,34.986,35.076,34.9778,35.0678,67700.0
2014-05-12 11:50:00,42.84,42.84,42.72,42.72,37400.0,35.0596,35.0596,34.9614,34.9614,37400.0
2014-05-12 12:00:00,42.72,42.75,42.64,42.7,42800.0,34.9614,34.986,34.8959,34.945,42800.0
2014-05-12 12:10:00,42.7,42.74,42.62,42.73,84100.0,34.945,34.9778,34.8796,34.9696,84100.0
2014-05-12 12:20:00,42.73,42.79,42.72,42.73,61800.0,34.9696,35.0187,34.9614,34.9696,61800.0
2014-05-12 12:30:00,42.72,42.76,42.69,42.73,24500.0,34.9614,34.9941,34.9369,34.9696,24500.0
2014-05-12 12:40:00,42.75,42.75,42.63,42.65,24300.0,34.986,34.986,34.8878,34.9041,24300.0
2014-05-12 12:50:00,42.65,42.73,42.62,42.72,22700.0,34.9041,34.9696,34.8796,34.9614,22700.0
2014-05-12 13:00:00,42.72,42.73,42.59,42.65,25100.0,34.9614,34.9696,34.855,34.9041,25100.0
2014-05-12 13:10:00,42.65,42.68,42.61,42.63,20600.0,34.9041,34.9287,34.8714,34.8878,20600.0
2014-05-12 13:20:00,42.62,42.63,42.59,42.62,50500.0,34.8796,34.8878,34.855,34.8796,50500.0
2014-05-12 13:30:00,42.62,42.65,42.6,42.63,45900.0,34.8796,34.9041,34.8632,34.8878,45900.0
2014-05-12 13:40:00,42.62,42.67,42.59,42.65,22100.0,34.8796,34.9205,34.855,34.9041,22100.0
2014-05-12 13:50:00,42.66,42.67,42.62,42.64,37000.0,34.9123,34.9205,34.8796,34.8959,37000.0
2014-05-12 14:00:00,42.63,42.71,42.59,42.67,67900.0,34.8878,34.9532,34.855,34.9205,67900.0
2014-05-12 14:10:00,42.67,42.67,42.58,42.63,88000.0,34.9205,34.9205,34.8468,34.8878,88000.0
2014-05-12 14:20:00,42.64,42.71,42.64,42.71,40100.0,34.8959,34.9532,34.8959,34.9532,40100.0
2014-05-12 14:30:00,42.71,42.81,42.71,42.74,43400.0,34.9532,35.0351,34.9532,34.9778,43400.0
2014-05-12 14:40:00,42.74,42.76,42.7,42.7,39000.0,34.9778,34.9941,34.945,34.945,39000.0
2014-05-12 14:50:00,42.71,42.85,42.7,42.85,59200.0,34.9532,35.0678,34.945,35.0678,59200.0
2014-05-12 15:00:00,42.85,42.91,42.71,42.73,137000.0,35.0678,35.1169,34.9532,34.9696,137000.0
2014-05-12 15:10:00,42.74,42.82,42.73,42.78,94600.0,34.9778,35.0433,34.9696,35.0105,94600.0
2014-05-12 15:20:00,42.79,42.79,42.71,42.71,35700.0,35.0187,35.0187,34.9532,34.9532,35700.0
2014-05-12 15:30:00,42.71,42.75,42.7,42.74,60900.0,34.9532,34.986,34.945,34.9778,60900.0
2014-05-12 15:40:00,42.74,42.79,42.74,42.76,146200.0,34.9778,35.0187,34.9778,34.9941,146200.0
2014-05-12 15:50:00,42.76,42.78,42.72,42.73,160200.0,34.9941,35.0105,34.9614,34.9696,160200.0
2014-05-13 09:30:00,43.0,43.92,42.91,43.84,341400.0,35.1906,35.9435,35.1169,35.878,341400.0
2014-05-13 09:40:00,43.85,44.17,43.69,43.69,221200.0,35.8862,36.1481,35.7552,35.7552,221200.0
2014-05-13 09:50:00,43.69,43.7,43.22,43.28,97200.0,35.7552,35.7634,35.3706,35.4197,97200.0
2014-05-13 10:00:00,43.23,43.55,43.23,43.55,147600.0,35.3788,35.6407,35.3788,35.6407,147600.0
2014-05-13 10:10:00,43.53,43.55,43.37,43.37,214100.0,35.6243,35.6407,35.4934,35.4934,214100.0
2014-05-13 10:20:00,43.39,43.6,43.36,43.51,91800.0,35.5097,35.6816,35.4852,35.6079,91800.0
2014-05-13 10:30:00,43.5,43.6,43.5,43.58,63700.0,35.5998,35.6816,35.5998,35.6652,63700.0
2014-05-13 10:40:00,43.57,43.73,43.53,43.59,154800.0,35.657,35.788,35.6243,35.6734,154800.0
2014-05-13 10:50:00,43.57,43.59,43.35,43.36,69900.0,35.657,35.6734,35.477,35.4852,69900.0
2014-05-13 11:00:00,43.36,43.38,43.12,43.21,76600.0,35.4852,35.5015,35.2888,35.3624,76600.0
2014-05-13 11:10:00,43.19,43.21,42.93,42.95,47700.0,35.3461,35.3624,35.1333,35.1496,47700.0
2014-05-13 11:20:00,42.94,43.12,42.94,43.09,38600.0,35.1415,35.2888,35.1415,35.2642,38600.0
2014-05-13 11:30:00,43.1,43.16,42.98,42.98,51900.0,35.2724,35.3215,35.1742,35.1742,51900.0
2014-05-13 11:40:00,42.98,43.04,42.93,42.95,45700.0,35.1742,35.2233,35.1333,35.1496,45700.0
2014-05-13 11:50:00,42.95,42.98,42.9,42.92,48100.0,35.1496,35.1742,35.1087,35.1251,48100.0
2014-05-13 12:00:00,42.93,42.93,42.81,42.82,52800.0,35.1333,35.1333,35.0351,35.0433,52800.0
2014-05-13 12:10:00,42.83,42.88,42.77,42.82,38600.0,35.0514,35.0924,35.0023,35.0433,38600.0
2014-05-13 12:20:00,42.83,42.85,42.75,42.79,31400.0,35.0514,35.0678,34.986,35.0187,31400.0
2014-05-13 12:30:00,42.8,42.91,42.75,42.86,63300.0,35.0269,35.1169,34.986,35.076,63300.0
2014-05-13 12:40:00,42.86,43.01,42.83,42.99,71300.0,35.076,35.1987,35.0514,35.1824,71300.0
2014-05-13 12:50:00,43.0,43.0,42.82,42.82,35000.0,35.1906,35.1906,35.0433,35.0433,35000.0
2014-05-13 13:00:00,42.82,42.85,42.75,42.85,40200.0,35.0433,35.0678,34.986,35.0678,40200.0
2014-05-13 13:10:00,42.84,42.86,42.76,42.81,40200.0,35.0596,35.076,34.9941,35.0351,40200.0
2014-05-13 13:20:00,42.82,42.83,42.75,42.75,39200.0,35.0433,35.0514,34.986,34.986,39200.0
2014-05-13 13:30:00,42.75,42.78,42.65,42.71,69700.0,34.986,35.0105,34.9041,34.9532,69700.0
2014-05-13 13:40:00,42.72,42.73,42.63,42.7,68800.0,34.9614,34.9696,34.8878,34.945,68800.0
2014-05-13 13:50:00,42.69,42.74,42.63,42.68,33800.0,34.9369,34.9778,34.8878,34.9287,33800.0
2014-05-13 14:00:00,42.69,42.8,42.67,42.78,37400.0,34.9369,35.0269,34.9205,35.0105,37400.0
2014-05-13 14:10:00,42.77,42.78,42.72,42.72,17100.0,35.0023,35.0105,34.9614,34.9614,17100.0
2014-05-13 14:20:00,42.72,42.77,42.69,42.72,59000.0,34.9614,35.0023,34.9369,34.9614,59000.0
2014-05-13 14:30:00,42.72,42.84,42.72,42.79,38200.0,34.9614,35.0596,34.9614,35.0187,38200.0
2014-05-13 14:40:00,42.79,43.01,42.79,43.0,121000.0,35.0187,35.1987,35.0187,35.1906,121000.0
2014-05-13 14:50:00,43.0,43.0,42.81,42.85,32400.0,35.1906,35.1906,35.0351,35.0678,32400.0
2014-05-13 15:00:00,42.85,42.87,42.63,42.63,53700.0,35.0678,35.0842,34.8878,34.8878,53700.0
2014-05-13 15:10:00,42.63,42.64,42.54,42.58,90600.0,34.8878,34.8959,34.8141,34.8468,90600.0
2014-05-13 15:20:00,42.57,42.64,42.42,42.62,111000.0,34.8387,34.8959,34.7159,34.8796,111000.0
2014-05-13 15:30:00,42.61,42.66,42.6,42.63,59100.0,34.8714,34.9123,34.8632,34.8878,59100.0
2014-05-13 15:40:00,42.63,42.63,42.53,42.59,58600.0,34.8878,34.8878,34.8059,34.855,58600.0
2014-05-13 15:50:00,42.58,42.59,42.45,42.52,166600.0,34.8468,34.855,34.7404,34.7977,166600.0
2014-05-14 09:30:00,42.5,42.6,41.84,42.25,134800.0,34.7814,34.8632,34.2412,34.5768,134800.0
2014-05-14 09:40:00,42.25,42.51,42.19,42.35,66800.0,34.5768,34.7896,34.5277,34.6586,66800.0
2014-05-14 09:50:00,42.34,42.47,42.23,42.41,68000.0,34.6504,34.7568,34.5604,34.7077,68000.0
2014-05-14 10:00:00,42.41,42.53,42.35,42.36,89800.0,34.7077,34.8059,34.6586,34.6668,89800.0
2014-05-14 10:10:00,42.35,42.36,42.01,42.06,107800.0,34.6586,34.6668,34.3804,34.4213,107800.0
2014-05-14 10:20:00,42.08,42.14,41.99,42.14,66700.0,34.4376,34.4867,34.364,34.4867,66700.0
2014-05-14 10:30:00,42.14,42.23,42.03,42.13,72400.0,34.4867,34.5604,34.3967,34.4786,72400.0
2014-05-14 10:40:00,42.13,42.37,42.1,42.36,66300.0,34.4786,34.675,34.454,34.6668,66300.0
2014-05-14 10:50:00,42.38,42.5,42.31,42.31,45000.0,34.6832,34.7814,34.6259,34.6259,45000.0
2014-05-14 11:00:00,42.32,42.38,42.24,42.34,53100.0,34.6341,34.6832,34.5686,34.6504,53100.0
2014-05-14 11:10:00,42.34,42.37,42.2,42.31,29100.0,34.6504,34.675,34.5359,34.6259,29100.0
2014-05-14 11:20:00,42.31,42.36,42.26,42.26,28900.0,34.6259,34.6668,34.585,34.585,28900.0
2014-05-14 11:30:00,42.26,42.38,42.26,42.34,56100.0,34.585,34.6832,34.585,34.6504,56100.0
2014-05-14 11:40:00,42.35,42.41,42.3,42.32,44100.0,34.6586,34.7077,34.6177,34.6341,44100.0
2014-05-14 11:50:00,42.32,42.32,42.17,42.18,38600.0,34.6341,34.6341,34.5113,34.5195,38600.0
2014-05-14 12:00:00,42.18,42.24,42.16,42.23,24500.0,34.5195,34.5686,34.5031,34.5604,24500.0
2014-05-14 12:10:00,42.23,42.3,42.19,42.26,30300.0,34.5604,34.6177,34.5277,34.585,30300.0
2014-05-14 12:20:00,42.26,42.3,42.22,42.26,21500.0,34.585,34.6177,34.5522,34.585,21500.0
2014-05-14 12:30:00,42.26,42.3,42.21,42.28,28000.0,34.585,34.6177,34.544,34.6013,28000.0
2014-05-14 12:40:00,42.3,42.31,42.24,42.26,29400.0,34.6177,34.6259,34.5686,34.585,29400.0
2014-05-14 12:50:00,42.25,42.26,42.18,42.18,25100.0,34.5768,34.585,34.5195,34.5195,25100.0
2014-05-14 13:00:00,42.18,42.29,42.16,42.29,26900.0,34.5195,34.6095,34.5031,34.6095,26900.0
2014-05-14 13:10:00,42.29,42.32,42.25,42.3,45500.0,34.6095,34.6341,34.5768,34.6177,45500.0
2014-05-14 13:20:00,42.3,42.33,42.26,42.27,89100.0,34.6177,34.6422,34.585,34.5931,89100.0
2014-05-14 13:30:00,42.28,42.31,42.27,42.28,39400.0,34.6013,34.6259,34.5931,34.6013,39400.0
2014-05-14 13:40:00,42.28,42.46,42.27,42.45,71100.0,34.6013,34.7486,34.5931,34.7404,71100.0
2014-05-14 13:50:00,42.45,42.47,42.41,42.45,33900.0,34.7404,34.7568,34.7077,34.7404,33900.0
2014-05-14 14:00:00,42.45,42.45,42.34,42.34,26900.0,34.7404,34.7404,34.6504,34.6504,26900.0
2014-05-14 14:10:00,42.34,42.41,42.34,42.36,26000.0,34.6504,34.7077,34.6504,34.6668,26000.0
2014-05-14 14:20:00,42.36,42.36,42.34,42.35,25800.0,34.6668,34.6668,34.6504,34.6586,25800.0
2014-05-14 14:30:00,42.35,42.36,42.32,42.34,26700.0,34.6586,34.6668,34.6341,34.6504,26700.0
2014-05-14 14:40:00,42.34,42.36,42.11,42.11,35200.0,34.6504,34.6668,34.4622,34.4622,35200.0
2014-05-14 14:50:00,42.1,42.19,42.08,42.13,60300.0,34.454,34.5277,34.4376,34.4786,60300.0
2014-05-14 15:00:00,42.13,42.2,42.05,42.05,67900.0,34.4786,34.5359,34.4131,34.4131,67900.0
2014-05-14 15:10:00,42.05,42.16,41.97,42.14,51500.0,34.4131,34.5031,34.3476,34.4867,51500.0
2014-05-14 15:20:00,42.15,42.16,42.02,42.12,52600.0,34.4949,34.5031,34.3885,34.4704,52600.0
2014-05-14 15:30:00,42.12,42.13,41.9,41.97,79300.0,34.4704,34.4786,34.2903,34.3476,79300.0
2014-05-14 15:40:00,41.97,42.06,41.94,41.94,68300.0,34.3476,34.4213,34.3231,34.3231,68300.0
2014-05-14 15:50:00,41.94,41.95,41.88,41.92,193900.0,34.3231,34.3313,34.274,34.3067,193900.0
2014-05-15 09:30:00,41.84,41.99,41.37,41.44,109000.0,34.2412,34.364,33.8566,33.9139,109000.0
2014-05-15 09:40:00,41.43,41.45,41.3,41.41,89400.0,33.9057,33.9221,33.7993,33.8893,89400.0
2014-05-15 09:50:00,41.41,41.41,40.91,41.23,129800.0,33.8893,33.8893,33.4801,33.742,129800.0
2014-05-15 10:00:00,41.2,41.28,40.77,40.81,140200.0,33.7175,33.7829,33.3656,33.3983,140200.0
2014-05-15 10:10:00,40.8,40.84,40.51,40.75,131000.0,33.3901,33.4228,33.1528,33.3492,131000.0
2014-05-15 10:20:00,40.76,40.9,40.66,40.73,114300.0,33.3574,33.472,33.2755,33.3328,114300.0
2014-05-15 10:30:00,40.73,40.77,40.53,40.54,100300.0,33.3328,33.3656,33.1691,33.1773,100300.0
2014-05-15 10:40:00,40.53,40.91,40.46,40.75,116100.0,33.1691,33.4801,33.1119,33.3492,116100.0
2014-05-15 10:50:00,40.73,40.9,40.54,40.56,156800.0,33.3328,33.472,33.1773,33.1937,156800.0
2014-05-15 11:00:00,40.57,40.62,40.52,40.53,136700.0,33.2019,33.2428,33.161,33.1691,136700.0
2014-05-15 11:10:00,40.54,40.6,40.34,40.37,156000.0,33.1773,33.2264,33.0137,33.0382,156000.0
2014-05-15 11:20:00,40.36,40.48,40.31,40.44,128300.0,33.03,33.1282,32.9891,33.0955,128300.0
2014-05-15 11:30:00,40.43,40.61,40.42,40.55,88500.0,33.0873,33.2346,33.0791,33.1855,88500.0
2014-05-15 11:40:00,40.56,40.56,40.3,40.31,87100.0,33.1937,33.1937,32.9809,32.9891,87100.0
2014-05-15 11:50:00,40.31,40.32,40.08,40.09,114600.0,32.9891,32.9973,32.8009,32.8091,114600.0
2014-05-15 12:00:00,40.1,40.55,40.09,40.44,183400.0,32.8172,33.1855,32.8091,33.0955,183400.0
2014-05-15 12:10:00,40.45,40.53,40.39,40.46,147100.0,33.1037,33.1691,33.0546,33.1119,147100.0
2014-05-15 12:20:00,40.47,40.47,40.39,40.39,86000.0,33.12,33.12,33.0546,33.0546,86000.0
2014-05-15 12:30:00,40.4,40.55,40.36,40.53,61800.0,33.0628,33.1855,33.03,33.1691,61800.0
2014-05-15 12:40:00,40.55,40.57,40.47,40.49,45700.0,33.1855,33.2019,33.12,33.1364,45700.0
2014-05-15 12:50:00,40.49,40.57,40.48,40.52,86000.0,33.1364,33.2019,33.1282,33.161,86000.0
2014-05-15 13:00:00,40.52,40.56,40.45,40.48,70500.0,33.161,33.1937,33.1037,33.1282,70500.0
2014-05-15 13:10:00,40.47,40.55,40.46,40.54,59600.0,33.12,33.1855,33.1119,33.1773,59600.0
2014-05-15 13:20:00,40.54,40.54,40.48,40.53,52600.0,33.1773,33.1773,33.1282,33.1691,52600.0
2014-05-15 13:30:00,40.53,40.55,40.48,40.51,65400.0,33.1691,33.1855,33.1282,33.1528,65400.0
2014-05-15 13:40:00,40.51,40.54,40.44,40.54,53100.0,33.1528,33.1773,33.0955,33.1773,53100.0
2014-05-15 13:50:00,40.54,40.56,40.51,40.52,111000.0,33.1773,33.1937,33.1528,33.161,111000.0
2014-05-15 14:00:00,40.52,40.62,40.52,40.6,203800.0,33.161,33.2428,33.161,33.2264,203800.0
2014-05-15 14:10:00,40.59,40.62,40.4,40.44,120900.0,33.2183,33.2428,33.0628,33.0955,120900.0
2014-05-15 14:20:00,40.43,40.6,40.38,40.55,57400.0,33.0873,33.2264,33.0464,33.1855,57400.0
2014-05-15 14:30:00,40.58,40.75,40.54,40.73,96900.0,33.2101,33.3492,33.1773,33.3328,96900.0
2014-05-15 14:40:00,40.72,40.74,40.65,40.7,64000.0,33.3246,33.341,33.2674,33.3083,64000.0
2014-05-15 14:50:00,40.71,40.76,40.64,40.66,119000.0,33.3165,33.3574,33.2592,33.2755,119000.0
2014-05-15 15:00:00,40.67,40.69,40.6,40.68,111600.0,33.2837,33.3001,33.2264,33.2919,111600.0
2014-05-15 15:10:00,40.68,40.68,40.58,40.6,120400.0,33.2919,33.2919,33.2101,33.2264,120400.0
2014-05-15 15:20:00,40.59,40.68,40.58,40.65,100200.0,33.2183,33.2919,33.2101,33.2674,100200.0
2014-05-15 15:30:00,40.65,40.87,40.65,40.85,135400.0,33.2674,33.4474,33.2674,33.431,135400.0
2014-05-15 15:40:00,40.85,40.9,40.84,40.84,132200.0,33.431,33.472,33.4228,33.4228,132200.0
2014-05-15 15:50:00,40.85,40.88,40.81,40.84,190500.0,33.431,33.4556,33.3983,33.4228,190500.0
2014-05-16 09:30:00,40.76,40.84,40.29,40.42,89300.0,33.3574,33.4228,32.9727,33.0791,89300.0
2014-05-16 09:40:00,40.41,40.58,40.25,40.34,100300.0,33.0709,33.2101,32.94,33.0137,100300.0
2014-05-16 09:50:00,40.34,40.73,40.34,40.61,197500.0,33.0137,33.3328,33.0137,33.2346,197500.0
2014-05-16 10:00:00,40.62,40.65,40.14,40.29,86200.0,33.2428,33.2674,32.85,32.9727,86200.0
2014-05-16 10:10:00,40.28,40.53,40.25,40.44,80100.0,32.9646,33.1691,32.94,33.0955,80100.0
2014-05-16 10:20:00,40.43,40.44,40.17,40.17,71500.0,33.0873,33.0955,32.8745,32.8745,71500.0
2014-05-16 10:30:00,40.18,40.48,40.18,40.46,41500.0,32.8827,33.1282,32.8827,33.1119,41500.0
2014-05-16 10:40:00,40.46,40.57,40.44,40.55,72300.0,33.1119,33.2019,33.0955,33.1855,72300.0
2014-05-16 10:50:00,40.6,40.68,40.52,40.65,46600.0,33.2264,33.2919,33.161,33.2674,46600.0
2014-05-16 11:00:00,40.64,40.74,40.61,40.73,37700.0,33.2592,33.341,33.2346,33.3328,37700.0
2014-05-16 11:10:00,40.73,40.76,40.65,40.67,37200.0,33.3328,33.3574,33.2674,33.2837,37200.0
2014-05-16 11:20:00,40.68,40.7,40.6,40.69,30800.0,33.2919,33.3083,33.2264,33.3001,30800.0
2014-05-16 11:30:00,40.69,40.78,40.66,40.67,31200.0,33.3001,33.3737,33.2755,33.2837,31200.0
2014-05-16 11:40:00,40.68,40.75,40.62,40.66,35900.0,33.2919,33.3492,33.2428,33.2755,35900.0
2014-05-16 11:50:00,40.67,40.69,40.59,40.66,36300.0,33.2837,33.3001,33.2183,33.2755,36300.0
2014-05-16 12:00:00,40.66,40.77,40.62,40.66,29900.0,33.2755,33.3656,33.2428,33.2755,29900.0
2014-05-16 12:10:00,40.66,40.73,40.64,40.69,15400.0,33.2755,33.3328,33.2592,33.3001,15400.0
2014-05-16 12:20:00,40.7,40.72,40.6,40.64,20300.0,33.3083,33.3246,33.2264,33.2592,20300.0
2014-05-16 12:30:00,40.63,40.76,40.62,40.73,19000.0,33.251,33.3574,33.2428,33.3328,19000.0
2014-05-16 12:40:00,40.72,40.72,40.64,40.66,19000.0,33.3246,33.3246,33.2592,33.2755,19000.0
2014-05-16 12:50:00,40.69,40.75,40.66,40.74,15000.0,33.3001,33.3492,33.2755,33.341,15000.0
2014-05-16 13:00:00,40.74,40.74,40.63,40.66,89800.0,33.341,33.341,33.251,33.2755,89800.0
2014-05-16 13:10:00,40.65,40.67,40.62,40.62,30100.0,33.2674,33.2837,33.2428,33.2428,30100.0
2014-05-16 13:20:00,40.63,40.66,40.54,40.59,62000.0,33.251,33.2755,33.1773,33.2183,62000.0
2014-05-16 13:30:00,40.59,40.62,40.56,40.57,32100.0,33.2183,33.2428,33.1937,33.2019,32100.0
2014-05-16 13:40:00,40.57,40.61,40.48,40.53,53500.0,33.2019,33.2346,33.1282,33.1691,53500.0
2014-05-16 13:50:00,40.53,40.58,40.48,40.51,52100.0,33.1691,33.2101,33.1282,33.1528,52100.0
2014-05-16 14:00:00,40.51,40.51,40.44,40.5,42300.0,33.1528,33.1528,33.0955,33.1446,42300.0
2014-05-16 14:10:00,40.5,40.67,40.5,40.6,33800.0,33.1446,33.2837,33.1446,33.2264,33800.0
2014-05-16 14:20:00,40.6,40.62,40.55,40.56,38400.0,33.2264,33.2428,33.1855,33.1937,38400.0
2014-05-16 14:30:00,40.56,40.62,40.55,40.62,54800.0,33.1937,33.2428,33.1855,33.2428,54800.0
2014-05-16 14:40:00,40.64,40.77,40.64,40.64,52200.0,33.2592,33.3656,33.2592,33.2592,52200.0
2014-05-16 14:50:00,40.65,40.75,40.6,40.73,84200.0,33.2674,33.3492,33.2264,33.3328,84200.0
2014-05-16 15:00:00,40.73,40.76,40.7,40.74,71600.0,33.3328,33.3574,33.3083,33.341,71600.0
2014-05-16 15:10:00,40.75,40.77,40.7,40.74,84400.0,33.3492,33.3656,33.3083,33.341,84400.0
2014-05-16 15:20:00,40.74,40.74,40.66,40.73,56300.0,33.341,33.341,33.2755,33.3328,56300.0
2014-05-16 15:30:00,40.73,40.84,40.72,40.75,100100.0,33.3328,33.4228,33.3246,33.3492,100100.0
2014-05-16 15:40:00,40.76,40.81,40.74,40.81,56700.0,33.3574,33.3983,33.341,33.3983,56700.0
2014-05-16 15:50:00,40.81,40.87,40.74,40.75,239000.0,33.3983,33.4474,33.341,33.3492,239000.0
2014-05-19 09:30:00,40.7,41.25,40.66,41.15,94700.0,33.3083,33.7584,33.2755,33.6765,94700.0
2014-05-19 09:40:00,41.08,41.28,41.07,41.28,107700.0,33.6193,33.7829,33.6111,33.7829,107700.0
2014-05-19 09:50:00,41.28,41.31,41.17,41.23,29100.0,33.7829,33.8075,33.6929,33.742,29100.0
2014-05-19 10:00:00,41.25,41.38,41.17,41.32,33400.0,33.7584,33.8648,33.6929,33.8157,33400.0
2014-05-19 10:10:00,41.33,41.35,41.17,41.19,98000.0,33.8239,33.8402,33.6929,33.7093,98000.0
2014-05-19 10:20:00,41.19,41.28,41.1,41.17,67200.0,33.7093,33.7829,33.6356,33.6929,67200.0
2014-05-19 10:30:00,41.17,41.33,41.14,41.29,26600.0,33.6929,33.8239,33.6684,33.7911,26600.0
2014-05-19 10:40:00,41.28,41.42,41.18,41.34,116300.0,33.7829,33.8975,33.7011,33.832,116300.0
2014-05-19 10:50:00,41.34,41.44,41.3,41.43,71000.0,33.832,33.9139,33.7993,33.9057,71000.0
2014-05-19 11:00:00,41.45,41.45,41.3,41.3,73700.0,33.9221,33.9221,33.7993,33.7993,73700.0
2014-05-19 11:10:00,41.3,41.36,41.21,41.25,75200.0,33.7993,33.8484,33.7257,33.7584,75200.0
2014-05-19 11:20:00,41.24,41.39,41.19,41.35,47700.0,33.7502,33.873,33.7093,33.8402,47700.0
2014-05-19 11:30:00,41.34,41.42,41.32,41.4,32700.0,33.832,33.8975,33.8157,33.8811,32700.0
2014-05-19 11:40:00,41.39,41.42,41.34,41.38,18300.0,33.873,33.8975,33.832,33.8648,18300.0
2014-05-19 11:50:00,41.38,41.48,41.38,41.43,25100.0,33.8648,33.9466,33.8648,33.9057,25100.0
2014-05-19 12:00:00,41.44,41.48,41.42,41.47,17100.0,33.9139,33.9466,33.8975,33.9384,17100.0
2014-05-19 12:10:00,41.47,41.5,41.46,41.5,12500.0,33.9384,33.963,33.9302,33.963,12500.0
2014-05-19 12:20:00,41.5,41.54,41.47,41.5,23400.0,33.963,33.9957,33.9384,33.963,23400.0
2014-05-19 12:30:00,41.5,41.52,41.23,41.38,93600.0,33.963,33.9794,33.742,33.8648,93600.0
2014-05-19 12:40:00,41.37,41.46,41.36,41.44,13300.0,33.8566,33.9302,33.8484,33.9139,13300.0
2014-05-19 12:50:00,41.44,41.46,41.33,41.35,16300.0,33.9139,33.9302,33.8239,33.8402,16300.0
2014-05-19 13:00:00,41.34,41.37,41.31,41.33,42500.0,33.832,33.8566,33.8075,33.8239,42500.0
2014-05-19 13:10:00,41.34,41.35,41.32,41.33,11500.0,33.832,33.8402,33.8157,33.8239,11500.0
2014-05-19 13:20:00,41.34,41.37,41.27,41.29,51300.0,33.832,33.8566,33.7748,33.7911,51300.0
2014-05-19 13:30:00,41.3,41.32,41.23,41.23,38100.0,33.7993,33.8157,33.742,33.742,38100.0
2014-05-19 13:40:00,41.23,41.28,41.22,41.27,14600.0,33.742,33.7829,33.7338,33.7748,14600.0
2014-05-19 13:50:00,41.26,41.33,41.26,41.27,25300.0,33.7666,33.8239,33.7666,33.7748,25300.0
2014-05-19 14:00:00,41.28,41.32,41.25,41.26,30100.0,33.7829,33.8157,33.7584,33.7666,30100.0
2014-05-19 14:10:00,41.27,41.27,41.19,41.23,25200.0,33.7748,33.7748,33.7093,33.742,25200.0
2014-05-19 14:20:00,41.23,41.28,41.19,41.24,31600.0,33.742,33.7829,33.7093,33.7502,31600.0
2014-05-19 14:30:00,41.24,41.27,41.2,41.22,46600.0,33.7502,33.7748,33.7175,33.7338,46600.0
2014-05-19 14:40:00,41.22,41.25,41.18,41.25,32400.0,33.7338,33.7584,33.7011,33.7584,32400.0
2014-05-19 14:50:00,41.24,41.25,41.2,41.22,41300.0,33.7502,33.7584,33.7175,33.7338,41300.0
2014-05-19 15:00:00,41.23,41.24,41.2,41.2,26100.0,33.742,33.7502,33.7175,33.7175,26100.0
2014-05-19 15:10:00,41.2,41.22,41.13,41.19,50400.0,33.7175,33.7338,33.6602,33.7093,50400.0
2014-05-19 15:20:00,41.19,41.21,41.06,41.08,113100.0,33.7093,33.7257,33.6029,33.6193,113100.0
2014-05-19 15:30:00,41.09,41.2,41.08,41.14,139800.0,33.6274,33.7175,33.6193,33.6684,139800.0
2014-05-19 15:40:00,41.15,41.16,41.1,41.16,102900.0,33.6765,33.6847,33.6356,33.6847,102900.0
2014-05-19 15:50:00,41.16,41.19,41.1,41.11,196300.0,33.6847,33.7093,33.6356,33.6438,196300.0
2014-05-20 09:30:00,41.0,41.08,40.58,40.63,113700.0,33.5538,33.6193,33.2101,33.251,113700.0
2014-05-20 09:40:00,40.71,40.88,40.59,40.81,45800.0,33.3165,33.4556,33.2183,33.3983,45800.0
2014-05-20 09:50:00,40.77,40.8,40.52,40.54,69100.0,33.3656,33.3901,33.161,33.1773,69100.0
2014-05-20 10:00:00,40.58,40.66,40.51,40.52,42100.0,33.2101,33.2755,33.1528,33.161,42100.0
2014-05-20 10:10:00,40.53,40.76,40.53,40.67,58400.0,33.1691,33.3574,33.1691,33.2837,58400.0
2014-05-20 10:20:00,40.68,40.73,40.5,40.54,56500.0,33.2919,33.3328,33.1446,33.1773,56500.0
2014-05-20 10:30:00,40.52,40.66,40.52,40.61,39400.0,33.161,33.2755,33.161,33.2346,39400.0
2014-05-20 10:40:00,40.6,40.78,40.6,40.72,39100.0,33.2264,33.3737,33.2264,33.3246,39100.0
2014-05-20 10:50:00,40.73,40.87,40.68,40.84,62700.0,33.3328,33.4474,33.2919,33.4228,62700.0
2014-05-20 11:00:00,40.88,40.9,40.8,40.88,32200.0,33.4556,33.472,33.3901,33.4556,32200.0
2014-05-20 11:10:00,40.88,40.89,40.8,40.82,28900.0,33.4556,33.4638,33.3901,33.4065,28900.0
2014-05-20 11:20:00,40.83,40.85,40.75,40.78,37500.0,33.4147,33.431,33.3492,33.3737,37500.0
2014-05-20 11:30:00,40.78,40.86,40.76,40.81,36300.0,33.3737,33.4392,33.3574,33.3983,36300.0
2014-05-20 11:40:00,40.81,40.9,40.79,40.9,42100.0,33.3983,33.472,33.3819,33.472,42100.0
2014-05-20 11:50:00,40.9,40.91,40.8,40.85,46500.0,33.472,33.4801,33.3901,33.431,46500.0
2014-05-20 12:00:00,40.84,40.84,40.54,40.74,43900.0,33.4228,33.4228,33.1773,33.341,43900.0
2014-05-20 12:10:00,40.74,40.75,40.53,40.69,89500.0,33.341,33.3492,33.1691,33.3001,89500.0
2014-05-20 12:20:00,40.7,40.73,40.59,40.68,28900.0,33.3083,33.3328,33.2183,33.2919,28900.0
2014-05-20 12:30:00,40.68,40.74,40.63,40.63,23200.0,33.2919,33.341,33.251,33.251,23200.0
2014-05-20 12:40:00,40.63,40.7,40.6,40.63,21200.0,33.251,33.3083,33.2264,33.251,21200.0
2014-05-20 12:50:00,40.66,40.73,40.64,40.67,30700.0,33.2755,33.3328,33.2592,33.2837,30700.0
2014-05-20 13:00:00,40.66,40.78,40.64,40.74,31400.0,33.2755,33.3737,33.2592,33.341,31400.0
2014-05-20 13:10:00,40.74,40.75,40.58,40.59,23300.0,33.341,33.3492,33.2101,33.2183,23300.0
2014-05-20 13:20:00,40.58,40.66,40.55,40.64,15200.0,33.2101,33.2755,33.1855,33.2592,15200.0
2014-05-20 13:30:00,40.65,40.69,40.56,40.57,18400.0,33.2674,33.3001,33.1937,33.2019,18400.0
2014-05-20 13:40:00,40.56,40.56,40.4,40.43,59800.0,33.1937,33.1937,33.0628,33.0873,59800.0
2014-05-20 13:50:00,40.43,40.49,40.37,40.38,60000.0,33.0873,33.1364,33.0382,33.0464,60000.0
2014-05-20 14:00:00,40.39,40.41,40.32,40.35,79000.0,33.0546,33.0709,32.9973,33.0218,79000.0
2014-05-20 14:10:00,40.36,40.45,40.34,40.44,49800.0,33.03,33.1037,33.0137,33.0955,49800.0
2014-05-20 14:20:00,40.43,40.48,40.38,40.39,36300.0,33.0873,33.1282,33.0464,33.0546,36300.0
2014-05-20 14:30:00,40.38,40.41,40.33,40.33,32400.0,33.0464,33.0709,33.0055,33.0055,32400.0
2014-05-20 14:40:00,40.33,40.4,40.32,40.36,46800.0,33.0055,33.0628,32.9973,33.03,46800.0
2014-05-20 14:50:00,40.35,40.36,40.25,40.27,75700.0,33.0218,33.03,32.94,32.9564,75700.0
2014-05-20 15:00:00,40.28,40.36,40.28,40.32,69200.0,32.9646,33.03,32.9646,32.9973,69200.0
2014-05-20 15:10:00,40.32,40.42,40.28,40.4,77500.0,32.9973,33.0791,32.9646,33.0628,77500.0
2014-05-20 15:20:00,40.41,40.45,40.35,40.4,171600.0,33.0709,33.1037,33.0218,33.0628,171600.0
2014-05-20 15:30:00,40.4,40.63,40.4,40.6,114300.0,33.0628,33.251,33.0628,33.2264,114300.0
2014-05-20 15:40:00,40.6,40.69,40.57,40.62,107700.0,33.2264,33.3001,33.2019,33.2428,107700.0
2014-05-20 15:50:00,40.63,40.66,40.49,40.52,221300.0,33.251,33.2755,33.1364,33.161,221300.0
2014-05-21 09:30:00,40.77,41.19,40.69,40.95,82000.0,33.3656,33.7093,33.3001,33.5129,82000.0
2014-05-21 09:40:00,41.0,41.08,40.84,41.07,35500.0,33.5538,33.6193,33.4228,33.6111,35500.0
2014-05-21 09:50:00,41.05,41.15,40.93,41.03,62300.0,33.5947,33.6765,33.4965,33.5783,62300.0
2014-05-21 10:00:00,41.04,41.16,41.0,41.12,31500.0,33.5865,33.6847,33.5538,33.652,31500.0
2014-05-21 10:10:00,41.13,41.21,41.12,41.17,35800.0,33.6602,33.7257,33.652,33.6929,35800.0
2014-05-21 10:20:00,41.18,41.18,41.04,41.12,56200.0,33.7011,33.7011,33.5865,33.652,56200.0
2014-05-21 10:30:00,41.13,41.22,41.12,41.12,26700.0,33.6602,33.7338,33.652,33.652,26700.0
2014-05-21 10:40:00,41.12,41.16,41.07,41.14,37600.0,33.652,33.6847,33.6111,33.6684,37600.0
2014-05-21 10:50:00,41.14,41.24,41.09,41.12,38600.0,33.6684,33.7502,33.6274,33.652,38600.0
2014-05-21 11:00:00,41.11,41.16,41.07,41.14,31200.0,33.6438,33.6847,33.6111,33.6684,31200.0
2014-05-21 11:10:00,41.13,41.2,41.09,41.13,33700.0,33.6602,33.7175,33.6274,33.6602,33700.0
2014-05-21 11:20:00,41.12,41.14,40.89,40.95,48200.0,33.652,33.6684,33.4638,33.5129,48200.0
2014-05-21 11:30:00,40.95,41.02,40.91,40.99,30100.0,33.5129,33.5702,33.4801,33.5456,30100.0
2014-05-21 11:40:00,40.99,41.0,40.81,40.81,31000.0,33.5456,33.5538,33.3983,33.3983,31000.0
2014-05-21 11:50:00,40.81,40.94,40.78,40.91,29200.0,33.3983,33.5047,33.3737,33.4801,29200.0
2014-05-21 12:00:00,40.93,41.01,40.93,40.93,21600.0,33.4965,33.562,33.4965,33.4965,21600.0
2014-05-21 12:10:00,40.93,41.06,40.9,41.05,23500.0,33.4965,33.6029,33.472,33.5947,23500.0
2014-05-21 12:20:00,41.04,41.13,41.04,41.13,27400.0,33.5865,33.6602,33.5865,33.6602,27400.0
2014-05-21 12:30:00,41.13,41.18,41.08,41.13,40100.0,33.6602,33.7011,33.6193,33.6602,40100.0
2014-05-21 12:40:00,41.13,41.18,41.09,41.12,18600.0,33.6602,33.7011,33.6274,33.652,18600.0
2014-05-21 12:50:00,41.12,41.2,41.12,41.18,24100.0,33.652,33.7175,33.652,33.7011,24100.0
2014-05-21 13:00:00,41.17,41.25,41.14,41.23,25300.0,33.6929,33.7584,33.6684,33.742,25300.0
2014-05-21 13:10:00,41.24,41.29,41.24,41.28,22600.0,33.7502,33.7911,33.7502,33.7829,22600.0
2014-05-21 13:20:00,41.27,41.28,41.25,41.26,20500.0,33.7748,33.7829,33.7584,33.7666,20500.0
2014-05-21 13:30:00,41.25,41.29,41.25,41.28,30300.0,33.7584,33.7911,33.7584,33.7829,30300.0
2014-05-21 13:40:00,41.29,41.3,41.26,41.26,17600.0,33.7911,33.7993,33.7666,33.7666,17600.0
2014-05-21 13:50:00,41.27,41.32,41.27,41.29,21400.0,33.7748,33.8157,33.7748,33.7911,21400.0
2014-05-21 14:00:00,41.28,41.38,41.24,41.25,75200.0,33.7829,33.8648,33.7502,33.7584,75200.0
2014-05-21 14:10:00,41.25,41.27,41.15,41.26,63400.0,33.7584,33.7748,33.6765,33.7666,63400.0
2014-05-21 14:20:00,41.27,41.33,41.24,41.3,37600.0,33.7748,33.8239,33.7502,33.7993,37600.0
2014-05-21 14:30:00,41.3,41.35,41.27,41.3,35900.0,33.7993,33.8402,33.7748,33.7993,35900.0
2014-05-21 14:40:00,41.31,41.39,41.25,41.29,95500.0,33.8075,33.873,33.7584,33.7911,95500.0
2014-05-21 14:50:00,41.3,41.3,41.21,41.27,66300.0,33.7993,33.7993,33.7257,33.7748,66300.0
2014-05-21 15:00:00,41.26,41.33,41.25,41.33,61500.0,33.7666,33.8239,33.7584,33.8239,61500.0
2014-05-21 15:10:00,41.33,41.39,41.33,41.34,46300.0,33.8239,33.873,33.8239,33.832,46300.0
2014-05-21 15:20:00,41.34,41.35,41.29,41.29,45200.0,33.832,33.8402,33.7911,33.7911,45200.0
2014-05-21 15:30:00,41.29,41.34,41.24,41.26,43500.0,33.7911,33.832,33.7502,33.7666,43500.0
2014-05-21 15:40:00,41.26,41.29,41.23,41.27,49000.0,33.7666,33.7911,33.742,33.7748,49000.0
2014-05-21 15:50:00,41.27,41.3,41.25,41.26,74100.0,33.7748,33.7993,33.7584,33.7666,74100.0
2014-05-22 09:30:00,41.53,41.88,41.44,41.5,100400.0,33.9875,34.274,33.9139,33.963,100400.0
2014-05-22 09:40:00,41.48,41.7,41.42,41.6,47900.0,33.9466,34.1267,33.8975,34.0448,47900.0
2014-05-22 09:50:00,41.59,41.77,41.59,41.69,41800.0,34.0366,34.1839,34.0366,34.1185,41800.0
2014-05-22 10:00:00,41.68,41.72,41.35,41.52,62000.0,34.1103,34.143,33.8402,33.9794,62000.0
2014-05-22 10:10:00,41.52,41.61,41.48,41.5,77500.0,33.9794,34.053,33.9466,33.963,77500.0
2014-05-22 10:20:00,41.46,41.57,41.38,41.49,25800.0,33.9302,34.0203,33.8648,33.9548,25800.0
2014-05-22 10:30:00,41.48,41.54,41.42,41.46,65900.0,33.9466,33.9957,33.8975,33.9302,65900.0
2014-05-22 10:40:00,41.46,41.69,41.41,41.69,99600.0,33.9302,34.1185,33.8893,34.1185,99600.0
2014-05-22 10:50:00,41.68,41.78,41.63,41.65,35700.0,34.1103,34.1921,34.0694,34.0857,35700.0
2014-05-22 11:00:00,41.64,41.71,41.63,41.65,53800.0,34.0776,34.1348,34.0694,34.0857,53800.0
2014-05-22 11:10:00,41.64,41.65,41.55,41.64,37500.0,34.0776,34.0857,34.0039,34.0776,37500.0
2014-05-22 11:20:00,41.63,41.63,41.53,41.54,65100.0,34.0694,34.0694,33.9875,33.9957,65100.0
2014-05-22 11:30:00,41.54,41.61,41.45,41.48,42200.0,33.9957,34.053,33.9221,33.9466,42200.0
2014-05-22 11:40:00,41.47,41.48,41.45,41.48,32900.0,33.9384,33.9466,33.9221,33.9466,32900.0
2014-05-22 11:50:00,41.47,41.56,41.43,41.45,51600.0,33.9384,34.0121,33.9057,33.9221,51600.0
2014-05-22 12:00:00,41.46,41.46,41.42,41.44,15300.0,33.9302,33.9302,33.8975,33.9139,15300.0
2014-05-22 12:10:00,41.43,41.43,41.26,41.35,52100.0,33.9057,33.9057,33.7666,33.8402,52100.0
2014-05-22 12:20:00,41.36,41.4,41.32,41.38,25300.0,33.8484,33.8811,33.8157,33.8648,25300.0
2014-05-22 12:30:00,41.39,41.4,41.35,41.4,11000.0,33.873,33.8811,33.8402,33.8811,11000.0
2014-05-22 12:40:00,41.4,41.45,41.37,41.41,24100.0,33.8811,33.9221,33.8566,33.8893,24100.0
2014-05-22 12:50:00,41.41,41.41,41.35,41.35,13900.0,33.8893,33.8893,33.8402,33.8402,13900.0
2014-05-22 13:00:00,41.36,41.44,41.36,41.4,23600.0,33.8484,33.9139,33.8484,33.8811,23600.0
2014-05-22 13:10:00,41.4,41.41,41.36,41.36,16000.0,33.8811,33.8893,33.8484,33.8484,16000.0
2014-05-22 13:20:00,41.37,41.42,41.37,41.41,41700.0,33.8566,33.8975,33.8566,33.8893,41700.0
2014-05-22 13:30:00,41.41,41.44,41.4,41.44,20900.0,33.8893,33.9139,33.8811,33.9139,20900.0
2014-05-22 13:40:00,41.44,41.46,41.42,41.44,14800.0,33.9139,33.9302,33.8975,33.9139,14800.0
2014-05-22 13:50:00,41.45,41.48,41.41,41.41,16800.0,33.9221,33.9466,33.8893,33.8893,16800.0
2014-05-22 14:00:00,41.41,41.42,41.39,41.41,38700.0,33.8893,33.8975,33.873,33.8893,38700.0
2014-05-22 14:10:00,41.41,41.41,41.35,41.4,38100.0,33.8893,33.8893,33.8402,33.8811,38100.0
2014-05-22 14:20:00,41.39,41.41,41.37,41.4,25500.0,33.873,33.8893,33.8566,33.8811,25500.0
2014-05-22 14:30:00,41.4,41.44,41.36,41.4,24100.0,33.8811,33.9139,33.8484,33.8811,24100.0
2014-05-22 14:40:00,41.4,41.41,41.36,41.38,22300.0,33.8811,33.8893,33.8484,33.8648,22300.0
2014-05-22 14:50:00,41.37,41.41,41.36,41.41,37400.0,33.8566,33.8893,33.8484,33.8893,37400.0
2014-05-22 15:00:00,41.41,41.41,41.36,41.37,47200.0,33.8893,33.8893,33.8484,33.8566,47200.0
2014-05-22 15:10:00,41.38,41.4,41.36,41.39,40900.0,33.8648,33.8811,33.8484,33.873,40900.0
2014-05-22 15:20:00,41.38,41.41,41.33,41.35,55300.0,33.8648,33.8893,33.8239,33.8402,55300.0
2014-05-22 15:30:00,41.36,41.38,41.26,41.32,54700.0,33.8484,33.8648,33.7666,33.8157,54700.0
2014-05-22 15:40:00,41.32,41.34,41.27,41.31,75100.0,33.8157,33.832,33.7748,33.8075,75100.0
2014-05-22 15:50:00,41.3,41.31,41.21,41.25,122300.0,33.7993,33.8075,33.7257,33.7584,122300.0
2014-05-23 09:30:00,41.23,41.61,41.02,41.05,89300.0,33.742,34.053,33.5702,33.5947,89300.0
2014-05-23 09:40:00,41.11,41.2,40.94,41.11,53700.0,33.6438,33.7175,33.5047,33.6438,53700.0
2014-05-23 09:50:00,41.09,41.34,41.08,41.3,50700.0,33.6274,33.832,33.6193,33.7993,50700.0
2014-05-23 10:00:00,41.32,41.57,41.26,41.5,62900.0,33.8157,34.0203,33.7666,33.963,62900.0
2014-05-23 10:10:00,41.51,41.51,41.38,41.43,79000.0,33.9712,33.9712,33.8648,33.9057,79000.0
2014-05-23 10:20:00,41.46,41.7,41.43,41.7,44000.0,33.9302,34.1267,33.9057,34.1267,44000.0
2014-05-23 10:30:00,41.69,41.73,41.55,41.59,61000.0,34.1185,34.1512,34.0039,34.0366,61000.0
2014-05-23 10:40:00,41.59,41.72,41.59,41.68,35500.0,34.0366,34.143,34.0366,34.1103,35500.0
2014-05-23 10:50:00,41.7,41.78,41.65,41.78,44700.0,34.1267,34.1921,34.0857,34.1921,44700.0
2014-05-23 11:00:00,41.78,41.86,41.73,41.86,43600.0,34.1921,34.2576,34.1512,34.2576,43600.0
2014-05-23 11:10:00,41.86,41.86,41.75,41.84,32400.0,34.2576,34.2576,34.1676,34.2412,32400.0
2014-05-23 11:20:00,41.84,41.84,41.79,41.8,23900.0,34.2412,34.2412,34.2003,34.2085,23900.0
2014-05-23 11:30:00,41.8,41.81,41.73,41.77,22900.0,34.2085,34.2167,34.1512,34.1839,22900.0
2014-05-23 11:40:00,41.77,41.81,41.68,41.73,37800.0,34.1839,34.2167,34.1103,34.1512,37800.0
2014-05-23 11:50:00,41.71,41.76,41.68,41.76,43100.0,34.1348,34.1758,34.1103,34.1758,43100.0
2014-05-23 12:00:00,41.77,41.88,41.76,41.87,25200.0,34.1839,34.274,34.1758,34.2658,25200.0
2014-05-23 12:10:00,41.86,41.95,41.85,41.95,40500.0,34.2576,34.3313,34.2494,34.3313,40500.0
2014-05-23 12:20:00,41.95,41.95,41.87,41.89,37900.0,34.3313,34.3313,34.2658,34.2822,37900.0
2014-05-23 12:30:00,41.89,41.9,41.87,41.89,33000.0,34.2822,34.2903,34.2658,34.2822,33000.0
2014-05-23 12:40:00,41.9,41.91,41.83,41.83,33700.0,34.2903,34.2985,34.233,34.233,33700.0
2014-05-23 12:50:00,41.84,41.94,41.84,41.9,32800.0,34.2412,34.3231,34.2412,34.2903,32800.0
2014-05-23 13:00:00,41.91,41.94,41.89,41.93,17600.0,34.2985,34.3231,34.2822,34.3149,17600.0
2014-05-23 13:10:00,41.94,41.94,41.85,41.88,20500.0,34.3231,34.3231,34.2494,34.274,20500.0
2014-05-23 13:20:00,41.89,41.91,41.87,41.91,14300.0,34.2822,34.2985,34.2658,34.2985,14300.0
2014-05-23 13:30:00,41.91,41.93,41.88,41.91,22300.0,34.2985,34.3149,34.274,34.2985,22300.0
2014-05-23 13:40:00,41.91,41.96,41.87,41.9,30900.0,34.2985,34.3394,34.2658,34.2903,30900.0
2014-05-23 13:50:00,41.89,41.95,41.88,41.95,28300.0,34.2822,34.3313,34.274,34.3313,28300.0
2014-05-23 14:00:00,41.96,41.97,41.86,41.86,22100.0,34.3394,34.3476,34.2576,34.2576,22100.0
2014-05-23 14:10:00,41.86,41.93,41.86,41.9,26200.0,34.2576,34.3149,34.2576,34.2903,26200.0
2014-05-23 14:20:00,41.89,41.93,41.86,41.9,23000.0,34.2822,34.3149,34.2576,34.2903,23000.0
2014-05-23 14:30:00,41.91,41.94,41.89,41.94,30400.0,34.2985,34.3231,34.2822,34.3231,30400.0
2014-05-23 14:40:00,41.94,41.94,41.91,41.92,26100.0,34.3231,34.3231,34.2985,34.3067,26100.0
2014-05-23 14:50:00,41.92,41.95,41.91,41.92,21100.0,34.3067,34.3313,34.2985,34.3067,21100.0
2014-05-23 15:00:00,41.92,41.93,41.86,41.88,49000.0,34.3067,34.3149,34.2576,34.274,49000.0
2014-05-23 15:10:00,41.87,41.91,41.83,41.87,38700.0,34.2658,34.2985,34.233,34.2658,38700.0
2014-05-23 15:20:00,41.87,41.91,41.86,41.91,36700.0,34.2658,34.2985,34.2576,34.2985,36700.0
2014-05-23 15:30:00,41.92,41.92,41.86,41.87,62200.0,34.3067,34.3067,34.2576,34.2658,62200.0
2014-05-23 15:40:00,41.86,41.89,41.83,41.84,91600.0,34.2576,34.2822,34.233,34.2412,91600.0
2014-05-23 15:50:00,41.85,41.85,41.76,41.79,250800.0,34.2494,34.2494,34.1758,34.2003,250800.0
2014-05-27 09:30:00,42.18,42.18,41.85,41.85,88700.0,34.5195,34.5195,34.2494,34.2494,88700.0
2014-05-27 09:40:00,41.92,42.32,41.85,42.28,64600.0,34.3067,34.6341,34.2494,34.6013,64600.0
2014-05-27 09:50:00,42.26,42.3,42.09,42.16,48800.0,34.585,34.6177,34.4458,34.5031,48800.0
2014-05-27 10:00:00,42.15,42.26,42.09,42.21,68500.0,34.4949,34.585,34.4458,34.544,68500.0
2014-05-27 10:10:00,42.22,42.24,42.12,42.13,80400.0,34.5522,34.5686,34.4704,34.4786,80400.0
2014-05-27 10:20:00,42.13,42.25,42.13,42.18,71500.0,34.4786,34.5768,34.4786,34.5195,71500.0
2014-05-27 10:30:00,42.19,42.32,42.18,42.28,87300.0,34.5277,34.6341,34.5195,34.6013,87300.0
2014-05-27 10:40:00,42.28,42.38,42.24,42.37,40200.0,34.6013,34.6832,34.5686,34.675,40200.0
2014-05-27 10:50:00,42.36,42.37,42.27,42.27,32200.0,34.6668,34.675,34.5931,34.5931,32200.0
2014-05-27 11:00:00,42.28,42.34,42.26,42.31,23500.0,34.6013,34.6504,34.585,34.6259,23500.0
2014-05-27 11:10:00,42.31,42.32,42.2,42.2,37300.0,34.6259,34.6341,34.5359,34.5359,37300.0
2014-05-27 11:20:00,42.19,42.19,42.03,42.03,33300.0,34.5277,34.5277,34.3967,34.3967,33300.0
2014-05-27 11:30:00,42.03,42.15,42.03,42.11,19300.0,34.3967,34.4949,34.3967,34.4622,19300.0
2014-05-27 11:40:00,42.12,42.2,42.11,42.2,15400.0,34.4704,34.5359,34.4622,34.5359,15400.0
2014-05-27 11:50:00,42.19,42.2,42.12,42.13,17200.0,34.5277,34.5359,34.4704,34.4786,17200.0
2014-05-27 12:00:00,42.12,42.23,42.12,42.21,39000.0,34.4704,34.5604,34.4704,34.544,39000.0
2014-05-27 12:10:00,42.23,42.25,42.09,42.09,39400.0,34.5604,34.5768,34.4458,34.4458,39400.0
2014-05-27 12:20:00,42.1,42.12,41.95,42.02,39200.0,34.454,34.4704,34.3313,34.3885,39200.0
2014-05-27 12:30:00,42.02,42.1,42.02,42.1,22900.0,34.3885,34.454,34.3885,34.454,22900.0
2014-05-27 12:40:00,42.1,42.14,42.06,42.14,13200.0,34.454,34.4867,34.4213,34.4867,13200.0
2014-05-27 12:50:00,42.13,42.14,42.03,42.03,36800.0,34.4786,34.4867,34.3967,34.3967,36800.0
2014-05-27 13:00:00,42.04,42.09,42.0,42.06,40500.0,34.4049,34.4458,34.3722,34.4213,40500.0
2014-05-27 13:10:00,42.06,42.08,42.0,42.02,30500.0,34.4213,34.4376,34.3722,34.3885,30500.0
2014-05-27 13:20:00,42.01,42.02,41.95,41.99,22400.0,34.3804,34.3885,34.3313,34.364,22400.0
2014-05-27 13:30:00,42.0,42.02,41.96,42.0,18500.0,34.3722,34.3885,34.3394,34.3722,18500.0
2014-05-27 13:40:00,41.99,42.12,41.97,42.08,31100.0,34.364,34.4704,34.3476,34.4376,31100.0
2014-05-27 13:50:00,42.08,42.11,42.06,42.09,35300.0,34.4376,34.4622,34.4213,34.4458,35300.0
2014-05-27 14:00:00,42.07,42.09,42.02,42.05,28200.0,34.4295,34.4458,34.3885,34.4131,28200.0
2014-05-27 14:10:00,42.05,42.05,41.99,42.04,53500.0,34.4131,34.4131,34.364,34.4049,53500.0
2014-05-27 14:20:00,42.03,42.14,42.03,42.09,30100.0,34.3967,34.4867,34.3967,34.4458,30100.0
2014-05-27 14:30:00,42.09,42.09,42.05,42.07,21000.0,34.4458,34.4458,34.4131,34.4295,21000.0
2014-05-27 14:40:00,42.07,42.1,42.06,42.1,18700.0,34.4295,34.454,34.4213,34.454,18700.0
2014-05-27 14:50:00,42.11,42.11,42.05,42.06,29300.0,34.4622,34.4622,34.4131,34.4213,29300.0
2014-05-27 15:00:00,42.05,42.11,42.02,42.1,48300.0,34.4131,34.4622,34.3885,34.454,48300.0
2014-05-27 15:10:00,42.1,42.25,42.08,42.2,81400.0,34.454,34.5768,34.4376,34.5359,81400.0
2014-05-27 15:20:00,42.2,42.24,42.17,42.21,28600.0,34.5359,34.5686,34.5113,34.544,28600.0
2014-05-27 15:30:00,42.21,42.22,42.16,42.2,37100.0,34.544,34.5522,34.5031,34.5359,37100.0
2014-05-27 15:40:00,42.2,42.22,42.2,42.21,50400.0,34.5359,34.5522,34.5359,34.544,50400.0
2014-05-27 15:50:00,42.2,42.22,42.16,42.18,138200.0,34.5359,34.5522,34.5031,34.5195,138200.0
2014-05-28 09:30:00,42.32,42.35,41.87,42.01,125800.0,34.6341,34.6586,34.2658,34.3804,125800.0
2014-05-28 09:40:00,41.98,42.34,41.98,42.26,74600.0,34.3558,34.6504,34.3558,34.585,74600.0
2014-05-28 09:50:00,42.24,42.27,42.04,42.07,58700.0,34.5686,34.5931,34.4049,34.4295,58700.0
2014-05-28 10:00:00,42.07,42.07,41.96,41.96,61300.0,34.4295,34.4295,34.3394,34.3394,61300.0
2014-05-28 10:10:00,41.97,42.02,41.93,41.96,36500.0,34.3476,34.3885,34.3149,34.3394,36500.0
2014-05-28 10:20:00,41.99,42.02,41.94,41.96,33400.0,34.364,34.3885,34.3231,34.3394,33400.0
2014-05-28 10:30:00,41.96,42.04,41.93,41.94,37100.0,34.3394,34.4049,34.3149,34.3231,37100.0
2014-05-28 10:40:00,41.95,41.98,41.8,41.87,54600.0,34.3313,34.3558,34.2085,34.2658,54600.0
2014-05-28 10:50:00,41.86,41.89,41.81,41.89,43700.0,34.2576,34.2822,34.2167,34.2822,43700.0
2014-05-28 11:00:00,41.88,42.02,41.86,41.96,45900.0,34.274,34.3885,34.2576,34.3394,45900.0
2014-05-28 11:10:00,41.96,42.02,41.93,42.0,43100.0,34.3394,34.3885,34.3149,34.3722,43100.0
2014-05-28 11:20:00,41.99,42.02,41.91,41.91,70300.0,34.364,34.3885,34.2985,34.2985,70300.0
2014-05-28 11:30:00,41.9,42.05,41.9,42.03,15000.0,34.2903,34.4131,34.2903,34.3967,15000.0
2014-05-28 11:40:00,42.01,42.04,41.99,41.99,33700.0,34.3804,34.4049,34.364,34.364,33700.0
2014-05-28 11:50:00,41.99,42.06,41.98,42.06,23900.0,34.364,34.4213,34.3558,34.4213,23900.0
2014-05-28 12:00:00,42.06,42.14,42.05,42.13,28700.0,34.4213,34.4867,34.4131,34.4786,28700.0
2014-05-28 12:10:00,42.14,42.22,42.02,42.06,76900.0,34.4867,34.5522,34.3885,34.4213,76900.0
2014-05-28 12:20:00,42.06,42.07,42.0,42.04,31400.0,34.4213,34.4295,34.3722,34.4049,31400.0
2014-05-28 12:30:00,42.04,42.1,42.03,42.1,27300.0,34.4049,34.454,34.3967,34.454,27300.0
2014-05-28 12:40:00,42.1,42.12,42.04,42.08,38900.0,34.454,34.4704,34.4049,34.4376,38900.0
2014-05-28 12:50:00,42.08,42.09,42.05,42.08,9600.0,34.4376,34.4458,34.4131,34.4376,9600.0
2014-05-28 13:00:00,42.09,42.18,42.07,42.18,89600.0,34.4458,34.5195,34.4295,34.5195,89600.0
2014-05-28 13:10:00,42.18,42.22,42.17,42.21,57300.0,34.5195,34.5522,34.5113,34.544,57300.0
2014-05-28 13:20:00,42.2,42.22,42.19,42.21,68600.0,34.5359,34.5522,34.5277,34.544,68600.0
2014-05-28 13:30:00,42.22,42.29,42.22,42.22,67400.0,34.5522,34.6095,34.5522,34.5522,67400.0
2014-05-28 13:40:00,42.22,42.25,42.18,42.22,60100.0,34.5522,34.5768,34.5195,34.5522,60100.0
2014-05-28 13:50:00,42.22,42.26,42.21,42.24,39600.0,34.5522,34.585,34.544,34.5686,39600.0
2014-05-28 14:00:00,42.24,42.26,42.2,42.24,43100.0,34.5686,34.585,34.5359,34.5686,43100.0
2014-05-28 14:10:00,42.25,42.25,42.21,42.22,42000.0,34.5768,34.5768,34.544,34.5522,42000.0
2014-05-28 14:20:00,42.22,42.27,42.18,42.21,68600.0,34.5522,34.5931,34.5195,34.544,68600.0
2014-05-28 14:30:00,42.22,42.26,42.19,42.24,40000.0,34.5522,34.585,34.5277,34.5686,40000.0
2014-05-28 14:40:00,42.24,42.33,42.19,42.33,47300.0,34.5686,34.6422,34.5277,34.6422,47300.0
2014-05-28 14:50:00,42.33,42.38,42.3,42.34,56600.0,34.6422,34.6832,34.6177,34.6504,56600.0
2014-05-28 15:00:00,42.34,42.45,42.34,42.39,72900.0,34.6504,34.7404,34.6504,34.6913,72900.0
2014-05-28 15:10:00,42.38,42.42,42.34,42.35,77600.0,34.6832,34.7159,34.6504,34.6586,77600.0
2014-05-28 15:20:00,42.35,42.39,42.3,42.31,88600.0,34.6586,34.6913,34.6177,34.6259,88600.0
2014-05-28 15:30:00,42.32,42.36,42.31,42.33,62300.0,34.6341,34.6668,34.6259,34.6422,62300.0
2014-05-28 15:40:00,42.33,42.33,42.19,42.22,140700.0,34.6422,34.6422,34.5277,34.5522,140700.0
2014-05-28 15:50:00,42.22,42.3,42.21,42.24,155100.0,34.5522,34.6177,34.544,34.5686,155100.0
2014-05-29 09:30:00,42.41,43.15,42.33,43.04,199900.0,34.7077,35.3133,34.6422,35.2233,199900.0
2014-05-29 09:40:00,43.04,43.2,42.84,42.87,106700.0,35.2233,35.3542,35.0596,35.0842,106700.0
2014-05-29 09:50:00,42.87,43.1,42.82,43.09,82700.0,35.0842,35.2724,35.0433,35.2642,82700.0
2014-05-29 10:00:00,43.1,43.17,43.01,43.1,79200.0,35.2724,35.3297,35.1987,35.2724,79200.0
2014-05-29 10:10:00,43.09,43.14,42.86,42.92,75000.0,35.2642,35.3051,35.076,35.1251,75000.0
2014-05-29 10:20:00,42.93,43.08,42.9,43.06,56000.0,35.1333,35.256,35.1087,35.2397,56000.0
2014-05-29 10:30:00,43.04,43.05,42.76,42.81,125600.0,35.2233,35.2315,34.9941,35.0351,125600.0
2014-05-29 10:40:00,42.82,42.92,42.75,42.78,63800.0,35.0433,35.1251,34.986,35.0105,63800.0
2014-05-29 10:50:00,42.78,42.81,42.75,42.8,42100.0,35.0105,35.0351,34.986,35.0269,42100.0
2014-05-29 11:00:00,42.8,42.95,42.75,42.95,63700.0,35.0269,35.1496,34.986,35.1496,63700.0
2014-05-29 11:10:00,42.95,43.1,42.94,43.03,50800.0,35.1496,35.2724,35.1415,35.2151,50800.0
2014-05-29 11:20:00,43.05,43.15,43.02,43.07,43700.0,35.2315,35.3133,35.2069,35.2478,43700.0
2014-05-29 11:30:00,43.07,43.19,43.04,43.06,86000.0,35.2478,35.3461,35.2233,35.2397,86000.0
2014-05-29 11:40:00,43.05,43.05,42.98,42.99,39300.0,35.2315,35.2315,35.1742,35.1824,39300.0
2014-05-29 11:50:00,42.98,43.03,42.95,42.98,35400.0,35.1742,35.2151,35.1496,35.1742,35400.0
2014-05-29 12:00:00,42.98,43.06,42.98,43.06,27500.0,35.1742,35.2397,35.1742,35.2397,27500.0
2014-05-29 12:10:00,43.07,43.08,43.0,43.01,45200.0,35.2478,35.256,35.1906,35.1987,45200.0
2014-05-29 12:20:00,43.0,43.05,42.95,42.97,105100.0,35.1906,35.2315,35.1496,35.166,105100.0
2014-05-29 12:30:00,42.97,43.04,42.96,43.03,37900.0,35.166,35.2233,35.1578,35.2151,37900.0
2014-05-29 12:40:00,43.02,43.05,43.0,43.01,41300.0,35.2069,35.2315,35.1906,35.1987,41300.0
2014-05-29 12:50:00,43.01,43.02,42.98,43.0,63300.0,35.1987,35.2069,35.1742,35.1906,63300.0
2014-05-29 13:00:00,42.98,43.0,42.9,42.97,76300.0,35.1742,35.1906,35.1087,35.166,76300.0
2014-05-29 13:10:00,42.97,42.98,42.89,42.93,33500.0,35.166,35.1742,35.1005,35.1333,33500.0
2014-05-29 13:20:00,42.92,42.93,42.85,42.88,42300.0,35.1251,35.1333,35.0678,35.0924,42300.0
2014-05-29 13:30:00,42.86,42.87,42.8,42.86,30200.0,35.076,35.0842,35.0269,35.076,30200.0
2014-05-29 13:40:00,42.86,42.96,42.86,42.91,19600.0,35.076,35.1578,35.076,35.1169,19600.0
2014-05-29 13:50:00,42.91,42.93,42.85,42.85,68100.0,35.1169,35.1333,35.0678,35.0678,68100.0
2014-05-29 14:00:00,42.85,42.87,42.8,42.86,46700.0,35.0678,35.0842,35.0269,35.076,46700.0
2014-05-29 14:10:00,42.86,42.93,42.86,42.91,27900.0,35.076,35.1333,35.076,35.1169,27900.0
2014-05-29 14:20:00,42.89,42.95,42.87,42.94,34300.0,35.1005,35.1496,35.0842,35.1415,34300.0
2014-05-29 14:30:00,42.93,42.97,42.85,42.92,30900.0,35.1333,35.166,35.0678,35.1251,30900.0
2014-05-29 14:40:00,42.93,42.94,42.87,42.93,28400.0,35.1333,35.1415,35.0842,35.1333,28400.0
2014-05-29 14:50:00,42.92,42.96,42.89,42.91,34700.0,35.1251,35.1578,35.1005,35.1169,34700.0
2014-05-29 15:00:00,42.91,43.03,42.9,42.92,51100.0,35.1169,35.2151,35.1087,35.1251,51100.0
2014-05-29 15:10:00,42.91,42.95,42.87,42.9,74000.0,35.1169,35.1496,35.0842,35.1087,74000.0
2014-05-29 15:20:00,42.9,42.96,42.89,42.94,51600.0,35.1087,35.1578,35.1005,35.1415,51600.0
2014-05-29 15:30:00,42.93,42.94,42.81,42.81,69200.0,35.1333,35.1415,35.0351,35.0351,69200.0
2014-05-29 15:40:00,42.81,42.82,42.77,42.8,83700.0,35.0351,35.0433,35.0023,35.0269,83700.0
2014-05-29 15:50:00,42.8,42.91,42.8,42.91,136300.0,35.0269,35.1169,35.0269,35.1169,136300.0
2014-05-30 09:30:00,43.0,43.4,43.0,43.13,160600.0,35.1906,35.5179,35.1906,35.297,160600.0
2014-05-30 09:40:00,43.13,43.19,43.02,43.12,77900.0,35.297,35.3461,35.2069,35.2888,77900.0
2014-05-30 09:50:00,43.12,43.28,43.05,43.21,75200.0,35.2888,35.4197,35.2315,35.3624,75200.0
2014-05-30 10:00:00,43.21,43.32,43.16,43.31,77300.0,35.3624,35.4524,35.3215,35.4443,77300.0
2014-05-30 10:10:00,43.29,43.35,43.19,43.24,60100.0,35.4279,35.477,35.3461,35.387,60100.0
2014-05-30 10:20:00,43.24,43.31,43.18,43.29,107800.0,35.387,35.4443,35.3379,35.4279,107800.0
2014-05-30 10:30:00,43.29,43.33,43.23,43.28,62500.0,35.4279,35.4606,35.3788,35.4197,62500.0
2014-05-30 10:40:00,43.26,43.32,43.19,43.31,71400.0,35.4033,35.4524,35.3461,35.4443,71400.0
2014-05-30 10:50:00,43.31,43.39,43.27,43.31,86300.0,35.4443,35.5097,35.4115,35.4443,86300.0
2014-05-30 11:00:00,43.31,43.49,43.3,43.46,77400.0,35.4443,35.5916,35.4361,35.567,77400.0
2014-05-30 11:10:00,43.46,43.48,43.42,43.47,47700.0,35.567,35.5834,35.5343,35.5752,47700.0
2014-05-30 11:20:00,43.47,43.58,43.46,43.52,102900.0,35.5752,35.6652,35.567,35.6161,102900.0
2014-05-30 11:30:00,43.51,43.57,43.48,43.52,50700.0,35.6079,35.657,35.5834,35.6161,50700.0
2014-05-30 11:40:00,43.53,43.62,43.5,43.62,56200.0,35.6243,35.698,35.5998,35.698,56200.0
2014-05-30 11:50:00,43.61,43.63,43.44,43.45,49900.0,35.6898,35.7061,35.5506,35.5588,49900.0
2014-05-30 12:00:00,43.45,43.51,43.33,43.33,61700.0,35.5588,35.6079,35.4606,35.4606,61700.0
2014-05-30 12:10:00,43.34,43.36,43.27,43.31,46600.0,35.4688,35.4852,35.4115,35.4443,46600.0
2014-05-30 12:20:00,43.3,43.3,43.16,43.19,45300.0,35.4361,35.4361,35.3215,35.3461,45300.0
2014-05-30 12:30:00,43.17,43.18,43.02,43.02,49000.0,35.3297,35.3379,35.2069,35.2069,49000.0
2014-05-30 12:40:00,43.02,43.11,43.0,43.11,46000.0,35.2069,35.2806,35.1906,35.2806,46000.0
2014-05-30 12:50:00,43.1,43.14,43.09,43.11,28100.0,35.2724,35.3051,35.2642,35.2806,28100.0
2014-05-30 13:00:00,43.08,43.09,43.03,43.04,33600.0,35.256,35.2642,35.2151,35.2233,33600.0
2014-05-30 13:10:00,43.03,43.04,42.94,42.96,42500.0,35.2151,35.2233,35.1415,35.1578,42500.0
2014-05-30 13:20:00,42.95,43.0,42.9,42.94,43700.0,35.1496,35.1906,35.1087,35.1415,43700.0
2014-05-30 13:30:00,42.93,42.93,42.87,42.92,45800.0,35.1333,35.1333,35.0842,35.1251,45800.0
2014-05-30 13:40:00,42.91,42.94,42.87,42.91,28400.0,35.1169,35.1415,35.0842,35.1169,28400.0
2014-05-30 13:50:00,42.92,43.11,42.92,43.05,69900.0,35.1251,35.2806,35.1251,35.2315,69900.0
2014-05-30 14:00:00,43.05,43.16,43.03,43.15,48400.0,35.2315,35.3215,35.2151,35.3133,48400.0
2014-05-30 14:10:00,43.15,43.16,43.08,43.13,45800.0,35.3133,35.3215,35.256,35.297,45800.0
2014-05-30 14:20:00,43.13,43.14,43.06,43.09,20600.0,35.297,35.3051,35.2397,35.2642,20600.0
2014-05-30 14:30:00,43.1,43.12,43.04,43.12,35100.0,35.2724,35.2888,35.2233,35.2888,35100.0
2014-05-30 14:40:00,43.11,43.21,43.07,43.18,58300.0,35.2806,35.3624,35.2478,35.3379,58300.0
2014-05-30 14:50:00,43.19,43.25,43.13,43.23,58900.0,35.3461,35.3952,35.297,35.3788,58900.0
2014-05-30 15:00:00,43.24,43.41,43.23,43.34,106700.0,35.387,35.5261,35.3788,35.4688,106700.0
2014-05-30 15:10:00,43.34,43.46,43.34,43.45,78000.0,35.4688,35.567,35.4688,35.5588,78000.0
2014-05-30 15:20:00,43.45,43.45,43.33,43.38,63700.0,35.5588,35.5588,35.4606,35.5015,63700.0
2014-05-30 15:30:00,43.37,43.42,43.35,43.4,91300.0,35.4934,35.5343,35.477,35.5179,91300.0
2014-05-30 15:40:00,43.4,43.4,43.29,43.3,108700.0,35.5179,35.5179,35.4279,35.4361,108700.0
2014-05-30 15:50:00,43.29,43.32,43.2,43.31,240100.0,35.4279,35.4524,35.3542,35.4443,240100.0
2014-06-02 09:30:00,43.91,44.78,43.71,43.81,267400.0,35.9353,36.6473,35.7716,35.8535,267400.0
2014-06-02 09:40:00,43.81,43.97,43.6,43.63,77900.0,35.8535,35.9844,35.6816,35.7061,77900.0
2014-06-02 09:50:00,43.6,43.66,43.18,43.26,125500.0,35.6816,35.7307,35.3379,35.4033,125500.0
2014-06-02 10:00:00,43.26,43.28,42.91,42.91,119400.0,35.4033,35.4197,35.1169,35.1169,119400.0
2014-06-02 10:10:00,42.91,43.17,42.9,43.16,53700.0,35.1169,35.3297,35.1087,35.3215,53700.0
2014-06-02 10:20:00,43.16,43.18,43.04,43.1,31800.0,35.3215,35.3379,35.2233,35.2724,31800.0
2014-06-02 10:30:00,43.1,43.23,43.06,43.2,66100.0,35.2724,35.3788,35.2397,35.3542,66100.0
2014-06-02 10:40:00,43.2,43.21,42.99,42.99,63600.0,35.3542,35.3624,35.1824,35.1824,63600.0
2014-06-02 10:50:00,43.0,43.08,42.94,43.08,35200.0,35.1906,35.256,35.1415,35.256,35200.0
2014-06-02 11:00:00,43.09,43.15,43.05,43.1,60200.0,35.2642,35.3133,35.2315,35.2724,60200.0
2014-06-02 11:10:00,43.1,43.19,43.03,43.16,75000.0,35.2724,35.3461,35.2151,35.3215,75000.0
2014-06-02 11:20:00,43.18,43.2,43.1,43.17,36200.0,35.3379,35.3542,35.2724,35.3297,36200.0
2014-06-02 11:30:00,43.18,43.2,43.12,43.2,54700.0,35.3379,35.3542,35.2888,35.3542,54700.0
2014-06-02 11:40:00,43.2,43.2,43.1,43.18,49300.0,35.3542,35.3542,35.2724,35.3379,49300.0
2014-06-02 11:50:00,43.17,43.18,43.05,43.08,27700.0,35.3297,35.3379,35.2315,35.256,27700.0
2014-06-02 12:00:00,43.08,43.08,43.03,43.06,23900.0,35.256,35.256,35.2151,35.2397,23900.0
2014-06-02 12:10:00,43.07,43.18,43.07,43.14,26700.0,35.2478,35.3379,35.2478,35.3051,26700.0
2014-06-02 12:20:00,43.14,43.16,43.11,43.15,14100.0,35.3051,35.3215,35.2806,35.3133,14100.0
2014-06-02 12:30:00,43.14,43.19,43.13,43.14,18400.0,35.3051,35.3461,35.297,35.3051,18400.0
2014-06-02 12:40:00,43.14,43.16,43.12,43.13,25100.0,35.3051,35.3215,35.2888,35.297,25100.0
2014-06-02 12:50:00,43.13,43.13,43.06,43.09,58500.0,35.297,35.297,35.2397,35.2642,58500.0
2014-06-02 13:00:00,43.09,43.1,43.03,43.07,19600.0,35.2642,35.2724,35.2151,35.2478,19600.0
2014-06-02 13:10:00,43.07,43.07,42.91,42.96,64100.0,35.2478,35.2478,35.1169,35.1578,64100.0
2014-06-02 13:20:00,42.97,43.05,42.93,43.05,27000.0,35.166,35.2315,35.1333,35.2315,27000.0
2014-06-02 13:30:00,43.04,43.08,43.0,43.0,24900.0,35.2233,35.256,35.1906,35.1906,24900.0
2014-06-02 13:40:00,43.0,43.04,42.94,42.96,44800.0,35.1906,35.2233,35.1415,35.1578,44800.0
2014-06-02 13:50:00,42.96,43.0,42.94,42.95,25700.0,35.1578,35.1906,35.1415,35.1496,25700.0
2014-06-02 14:00:00,42.95,43.03,42.95,42.99,29400.0,35.1496,35.2151,35.1496,35.1824,29400.0
2014-06-02 14:10:00,43.01,43.02,42.95,42.98,43200.0,35.1987,35.2069,35.1496,35.1742,43200.0
2014-06-02 14:20:00,42.99,43.0,42.96,42.99,37900.0,35.1824,35.1906,35.1578,35.1824,37900.0
2014-06-02 14:30:00,43.0,43.05,42.99,43.02,26100.0,35.1906,35.2315,35.1824,35.2069,26100.0
2014-06-02 14:40:00,43.02,43.05,43.0,43.03,25900.0,35.2069,35.2315,35.1906,35.2151,25900.0
2014-06-02 14:50:00,43.04,43.04,42.97,42.98,56900.0,35.2233,35.2233,35.166,35.1742,56900.0
2014-06-02 15:00:00,42.97,42.99,42.95,42.98,85500.0,35.166,35.1824,35.1496,35.1742,85500.0
2014-06-02 15:10:00,42.98,42.99,42.9,42.93,72900.0,35.1742,35.1824,35.1087,35.1333,72900.0
2014-06-02 15:20:00,42.94,42.96,42.92,42.92,49500.0,35.1415,35.1578,35.1251,35.1251,49500.0
2014-06-02 15:30:00,42.92,43.03,42.91,43.0,53500.0,35.1251,35.2151,35.1169,35.1906,53500.0
2014-06-02 15:40:00,43.0,43.07,42.99,43.06,59400.0,35.1906,35.2478,35.1824,35.2397,59400.0
2014-06-02 15:50:00,43.06,43.08,43.06,43.06,142400.0,35.2397,35.256,35.2397,35.2397,142400.0
2014-06-03 09:30:00,44.65,45.0,44.25,44.97,675000.0,36.5409,36.8273,36.2135,36.8028,675000.0
2014-06-03 09:40:00,44.95,45.43,44.74,45.32,427200.0,36.7864,37.1792,36.6146,37.0892,427200.0
2014-06-03 09:50:00,45.29,45.36,44.68,44.85,326500.0,37.0647,37.1219,36.5654,36.7046,326500.0
2014-06-03 10:00:00,44.85,45.17,44.77,45.11,207700.0,36.7046,36.9665,36.6391,36.9174,207700.0
2014-06-03 10:10:00,45.1,45.21,45.05,45.07,165300.0,36.9092,36.9992,36.8682,36.8846,165300.0
2014-06-03 10:20:00,45.07,45.09,44.8,44.88,125800.0,36.8846,36.901,36.6637,36.7291,125800.0
2014-06-03 10:30:00,44.89,45.04,44.85,44.94,81400.0,36.7373,36.8601,36.7046,36.7782,81400.0
2014-06-03 10:40:00,44.94,45.06,44.85,45.06,92500.0,36.7782,36.8764,36.7046,36.8764,92500.0
2014-06-03 10:50:00,45.05,45.12,44.84,44.95,115500.0,36.8682,36.9255,36.6964,36.7864,115500.0
2014-06-03 11:00:00,44.94,44.99,44.91,44.98,65700.0,36.7782,36.8191,36.7537,36.811,65700.0
2014-06-03 11:10:00,44.98,45.13,44.95,45.01,84800.0,36.811,36.9337,36.7864,36.8355,84800.0
2014-06-03 11:20:00,45.0,45.04,44.96,45.02,70600.0,36.8273,36.8601,36.7946,36.8437,70600.0
2014-06-03 11:30:00,45.01,45.09,44.92,44.94,90200.0,36.8355,36.901,36.7619,36.7782,90200.0
2014-06-03 11:40:00,44.94,45.0,44.81,44.99,142800.0,36.7782,36.8273,36.6718,36.8191,142800.0
2014-06-03 11:50:00,44.99,45.17,44.98,45.16,161600.0,36.8191,36.9665,36.811,36.9583,161600.0
2014-06-03 12:00:00,45.16,45.16,44.99,45.06,150000.0,36.9583,36.9583,36.8191,36.8764,150000.0
2014-06-03 12:10:00,45.07,45.24,44.99,45.23,112800.0,36.8846,37.0237,36.8191,37.0156,112800.0
2014-06-03 12:20:00,45.23,45.47,45.23,45.46,170500.0,37.0156,37.212,37.0156,37.2038,170500.0
2014-06-03 12:30:00,45.45,45.49,45.33,45.41,91300.0,37.1956,37.2283,37.0974,37.1629,91300.0
2014-06-03 12:40:00,45.41,45.45,45.2,45.22,86500.0,37.1629,37.1956,36.991,37.0074,86500.0
2014-06-03 12:50:00,45.23,45.43,45.22,45.34,83400.0,37.0156,37.1792,37.0074,37.1056,83400.0
2014-06-03 13:00:00,45.35,45.43,45.24,45.32,117800.0,37.1138,37.1792,37.0237,37.0892,117800.0
2014-06-03 13:10:00,45.32,45.36,45.23,45.29,65500.0,37.0892,37.1219,37.0156,37.0647,65500.0
2014-06-03 13:20:00,45.3,45.37,45.28,45.33,51700.0,37.0728,37.1301,37.0565,37.0974,51700.0
2014-06-03 13:30:00,45.33,45.68,45.32,45.66,222900.0,37.0974,37.3838,37.0892,37.3675,222900.0
2014-06-03 13:40:00,45.67,45.89,45.64,45.8,175000.0,37.3756,37.5557,37.3511,37.482,175000.0
2014-06-03 13:50:00,45.81,45.86,45.47,45.52,207600.0,37.4902,37.5311,37.212,37.2529,207600.0
2014-06-03 14:00:00,45.52,45.76,45.51,45.72,146400.0,37.2529,37.4493,37.2447,37.4166,146400.0
2014-06-03 14:10:00,45.72,45.83,45.69,45.79,92400.0,37.4166,37.5066,37.392,37.4739,92400.0
2014-06-03 14:20:00,45.79,45.79,45.56,45.56,96600.0,37.4739,37.4739,37.2856,37.2856,96600.0
2014-06-03 14:30:00,45.58,45.75,45.58,45.7,73500.0,37.302,37.4411,37.302,37.4002,73500.0
2014-06-03 14:40:00,45.69,45.75,45.66,45.72,78900.0,37.392,37.4411,37.3675,37.4166,78900.0
2014-06-03 14:50:00,45.73,45.78,45.68,45.76,95600.0,37.4248,37.4657,37.3838,37.4493,95600.0
2014-06-03 15:00:00,45.76,45.76,45.53,45.56,116800.0,37.4493,37.4493,37.2611,37.2856,116800.0
2014-06-03 15:10:00,45.56,45.68,45.46,45.47,133300.0,37.2856,37.3838,37.2038,37.212,133300.0
2014-06-03 15:20:00,45.48,45.59,45.48,45.53,133900.0,37.2202,37.3102,37.2202,37.2611,133900.0
2014-06-03 15:30:00,45.53,45.7,45.53,45.7,153900.0,37.2611,37.4002,37.2611,37.4002,153900.0
2014-06-03 15:40:00,45.7,45.76,45.65,45.7,241600.0,37.4002,37.4493,37.3593,37.4002,241600.0
2014-06-03 15:50:00,45.7,45.73,45.61,45.65,476300.0,37.4002,37.4248,37.3265,37.3593,476300.0
2014-06-04 09:30:00,45.5,46.1,45.5,46.09,212900.0,37.2365,37.7276,37.2365,37.7194,212900.0
2014-06-04 09:40:00,46.08,46.18,45.87,45.98,147900.0,37.7112,37.793,37.5393,37.6293,147900.0
2014-06-04 09:50:00,45.97,46.0,45.83,45.98,184800.0,37.6212,37.6457,37.5066,37.6293,184800.0
2014-06-04 10:00:00,45.97,46.24,45.94,46.21,180100.0,37.6212,37.8421,37.5966,37.8176,180100.0
2014-06-04 10:10:00,46.23,46.46,46.18,46.38,242700.0,37.8339,38.0222,37.793,37.9567,242700.0
2014-06-04 10:20:00,46.39,46.44,45.97,46.11,194300.0,37.9649,38.0058,37.6212,37.7357,194300.0
2014-06-04 10:30:00,46.12,46.3,46.06,46.21,85200.0,37.7439,37.8912,37.6948,37.8176,85200.0
2014-06-04 10:40:00,46.22,46.3,46.18,46.27,83400.0,37.8258,37.8912,37.793,37.8667,83400.0
2014-06-04 10:50:00,46.27,46.5,46.25,46.49,79000.0,37.8667,38.0549,37.8503,38.0467,79000.0
2014-06-04 11:00:00,46.5,46.54,46.43,46.48,68400.0,38.0549,38.0876,37.9976,38.0385,68400.0
2014-06-04 11:10:00,46.48,46.48,46.35,46.4,60000.0,38.0385,38.0385,37.9322,37.9731,60000.0
2014-06-04 11:20:00,46.4,46.4,46.34,46.36,53900.0,37.9731,37.9731,37.924,37.9403,53900.0
2014-06-04 11:30:00,46.36,46.38,46.32,46.32,49100.0,37.9403,37.9567,37.9076,37.9076,49100.0
2014-06-04 11:40:00,46.31,46.37,46.31,46.35,65100.0,37.8994,37.9485,37.8994,37.9322,65100.0
2014-06-04 11:50:00,46.35,46.38,46.32,46.34,84700.0,37.9322,37.9567,37.9076,37.924,84700.0
2014-06-04 12:00:00,46.35,46.37,46.31,46.35,50100.0,37.9322,37.9485,37.8994,37.9322,50100.0
2014-06-04 12:10:00,46.33,46.36,46.32,46.34,52200.0,37.9158,37.9403,37.9076,37.924,52200.0
2014-06-04 12:20:00,46.34,46.35,46.27,46.34,60300.0,37.924,37.9322,37.8667,37.924,60300.0
2014-06-04 12:30:00,46.34,46.38,46.32,46.37,63800.0,37.924,37.9567,37.9076,37.9485,63800.0
2014-06-04 12:40:00,46.38,46.4,46.31,46.39,86900.0,37.9567,37.9731,37.8994,37.9649,86900.0
2014-06-04 12:50:00,46.39,46.44,46.34,46.35,44600.0,37.9649,38.0058,37.924,37.9322,44600.0
2014-06-04 13:00:00,46.35,46.4,46.31,46.38,32800.0,37.9322,37.9731,37.8994,37.9567,32800.0
2014-06-04 13:10:00,46.37,46.38,46.25,46.25,51300.0,37.9485,37.9567,37.8503,37.8503,51300.0
2014-06-04 13:20:00,46.26,46.29,46.16,46.25,53900.0,37.8585,37.883,37.7767,37.8503,53900.0
2014-06-04 13:30:00,46.25,46.3,46.24,46.29,71900.0,37.8503,37.8912,37.8421,37.883,71900.0
2014-06-04 13:40:00,46.29,46.35,46.25,46.31,53700.0,37.883,37.9322,37.8503,37.8994,53700.0
2014-06-04 13:50:00,46.31,46.38,46.3,46.35,40800.0,37.8994,37.9567,37.8912,37.9322,40800.0
2014-06-04 14:00:00,46.36,46.37,46.25,46.32,31600.0,37.9403,37.9485,37.8503,37.9076,31600.0
2014-06-04 14:10:00,46.32,46.46,46.3,46.46,41300.0,37.9076,38.0222,37.8912,38.0222,41300.0
2014-06-04 14:20:00,46.46,46.51,46.38,46.5,61900.0,38.0222,38.0631,37.9567,38.0549,61900.0
2014-06-04 14:30:00,46.5,46.51,46.4,46.49,50900.0,38.0549,38.0631,37.9731,38.0467,50900.0
2014-06-04 14:40:00,46.48,46.49,46.39,46.4,55800.0,38.0385,38.0467,37.9649,37.9731,55800.0
2014-06-04 14:50:00,46.4,46.5,46.39,46.49,67500.0,37.9731,38.0549,37.9649,38.0467,67500.0
2014-06-04 15:00:00,46.5,46.57,46.48,46.56,80400.0,38.0549,38.1122,38.0385,38.104,80400.0
2014-06-04 15:10:00,46.55,46.65,46.54,46.64,91400.0,38.0958,38.1777,38.0876,38.1695,91400.0
2014-06-04 15:20:00,46.64,46.78,46.62,46.76,165200.0,38.1695,38.2841,38.1531,38.2677,165200.0
2014-06-04 15:30:00,46.76,46.79,46.71,46.72,154900.0,38.2677,38.2922,38.2268,38.235,154900.0
2014-06-04 15:40:00,46.72,46.74,46.7,46.71,144600.0,38.235,38.2513,38.2186,38.2268,144600.0
2014-06-04 15:50:00,46.71,46.76,46.7,46.76,223400.0,38.2268,38.2677,38.2186,38.2677,223400.0
2014-06-05 09:30:00,46.84,46.93,46.42,46.53,127100.0,38.3332,38.4068,37.9894,38.0795,127100.0
2014-06-05 09:40:00,46.49,46.59,46.3,46.56,101200.0,38.0467,38.1286,37.8912,38.104,101200.0
2014-06-05 09:50:00,46.57,46.63,46.25,46.3,161500.0,38.1122,38.1613,37.8503,37.8912,161500.0
2014-06-05 10:00:00,46.29,46.3,46.03,46.08,115200.0,37.883,37.8912,37.6703,37.7112,115200.0
2014-06-05 10:10:00,46.08,46.19,46.06,46.16,72600.0,37.7112,37.8012,37.6948,37.7767,72600.0
2014-06-05 10:20:00,46.15,46.3,46.12,46.28,102700.0,37.7685,37.8912,37.7439,37.8749,102700.0
2014-06-05 10:30:00,46.27,46.31,46.1,46.13,45700.0,37.8667,37.8994,37.7276,37.7521,45700.0
2014-06-05 10:40:00,46.13,46.33,46.13,46.29,59400.0,37.7521,37.9158,37.7521,37.883,59400.0
2014-06-05 10:50:00,46.3,46.4,46.23,46.4,139900.0,37.8912,37.9731,37.8339,37.9731,139900.0
2014-06-05 11:00:00,46.41,46.57,46.38,46.54,55900.0,37.9813,38.1122,37.9567,38.0876,55900.0
2014-06-05 11:10:00,46.53,46.63,46.5,46.63,44400.0,38.0795,38.1613,38.0549,38.1613,44400.0
2014-06-05 11:20:00,46.64,46.65,46.56,46.57,22900.0,38.1695,38.1777,38.104,38.1122,22900.0
2014-06-05 11:30:00,46.57,46.73,46.57,46.73,24200.0,38.1122,38.2431,38.1122,38.2431,24200.0
2014-06-05 11:40:00,46.73,46.81,46.69,46.76,54300.0,38.2431,38.3086,38.2104,38.2677,54300.0
2014-06-05 11:50:00,46.75,46.83,46.71,46.76,31800.0,38.2595,38.325,38.2268,38.2677,31800.0
2014-06-05 12:00:00,46.76,46.87,46.74,46.86,35700.0,38.2677,38.3577,38.2513,38.3495,35700.0
2014-06-05 12:10:00,46.87,46.97,46.86,46.89,93500.0,38.3577,38.4395,38.3495,38.3741,93500.0
2014-06-05 12:20:00,46.89,46.97,46.88,46.88,44700.0,38.3741,38.4395,38.3659,38.3659,44700.0
2014-06-05 12:30:00,46.89,46.92,46.83,46.85,44200.0,38.3741,38.3986,38.325,38.3413,44200.0
2014-06-05 12:40:00,46.86,46.87,46.7,46.7,63000.0,38.3495,38.3577,38.2186,38.2186,63000.0
2014-06-05 12:50:00,46.7,46.72,46.65,46.69,31000.0,38.2186,38.235,38.1777,38.2104,31000.0
2014-06-05 13:00:00,46.71,46.72,46.54,46.54,84500.0,38.2268,38.235,38.0876,38.0876,84500.0
2014-06-05 13:10:00,46.55,46.7,46.52,46.68,101700.0,38.0958,38.2186,38.0713,38.2022,101700.0
2014-06-05 13:20:00,46.67,46.7,46.64,46.64,28300.0,38.194,38.2186,38.1695,38.1695,28300.0
2014-06-05 13:30:00,46.64,46.65,46.54,46.55,28100.0,38.1695,38.1777,38.0876,38.0958,28100.0
2014-06-05 13:40:00,46.55,46.55,46.43,46.44,57600.0,38.0958,38.0958,37.9976,38.0058,57600.0
2014-06-05 13:50:00,46.45,46.45,46.31,46.38,90000.0,38.014,38.014,37.8994,37.9567,90000.0
2014-06-05 14:00:00,46.38,46.41,46.31,46.37,77500.0,37.9567,37.9813,37.8994,37.9485,77500.0
2014-06-05 14:10:00,46.37,46.41,46.35,46.38,48900.0,37.9485,37.9813,37.9322,37.9567,48900.0
2014-06-05 14:20:00,46.39,46.42,46.36,46.39,58300.0,37.9649,37.9894,37.9403,37.9649,58300.0
2014-06-05 14:30:00,46.4,46.54,46.4,46.47,72100.0,37.9731,38.0876,37.9731,38.0304,72100.0
2014-06-05 14:40:00,46.47,46.51,46.47,46.5,36000.0,38.0304,38.0631,38.0304,38.0549,36000.0
2014-06-05 14:50:00,46.5,46.51,46.45,46.48,59600.0,38.0549,38.0631,38.014,38.0385,59600.0
2014-06-05 15:00:00,46.49,46.51,46.45,46.45,52200.0,38.0467,38.0631,38.014,38.014,52200.0
2014-06-05 15:10:00,46.46,46.51,46.45,46.5,47800.0,38.0222,38.0631,38.014,38.0549,47800.0
2014-06-05 15:20:00,46.49,46.51,46.47,46.51,58300.0,38.0467,38.0631,38.0304,38.0631,58300.0
2014-06-05 15:30:00,46.5,46.53,46.5,46.53,45200.0,38.0549,38.0795,38.0549,38.0795,45200.0
2014-06-05 15:40:00,46.53,46.6,46.48,46.48,104700.0,38.0795,38.1367,38.0385,38.0385,104700.0
2014-06-05 15:50:00,46.48,46.51,46.46,46.48,253200.0,38.0385,38.0631,38.0222,38.0385,253200.0
2014-06-06 09:30:00,46.69,46.8,46.16,46.18,154600.0,38.2104,38.3004,37.7767,37.793,154600.0
2014-06-06 09:40:00,46.17,46.52,46.17,46.5,121800.0,37.7848,38.0713,37.7848,38.0549,121800.0
2014-06-06 09:50:00,46.5,46.66,46.45,46.65,161300.0,38.0549,38.1858,38.014,38.1777,161300.0
2014-06-06 10:00:00,46.64,46.77,46.61,46.68,69100.0,38.1695,38.2759,38.1449,38.2022,69100.0
2014-06-06 10:10:00,46.67,46.71,46.65,46.67,58300.0,38.194,38.2268,38.1777,38.194,58300.0
2014-06-06 10:20:00,46.67,46.7,46.65,46.7,26000.0,38.194,38.2186,38.1777,38.2186,26000.0
2014-06-06 10:30:00,46.7,46.7,46.57,46.59,66400.0,38.2186,38.2186,38.1122,38.1286,66400.0
2014-06-06 10:40:00,46.57,46.67,46.57,46.66,33100.0,38.1122,38.194,38.1122,38.1858,33100.0
2014-06-06 10:50:00,46.65,46.66,46.6,46.63,47400.0,38.1777,38.1858,38.1367,38.1613,47400.0
2014-06-06 11:00:00,46.63,46.64,46.58,46.62,64000.0,38.1613,38.1695,38.1204,38.1531,64000.0
2014-06-06 11:10:00,46.64,46.7,46.61,46.68,63900.0,38.1695,38.2186,38.1449,38.2022,63900.0
2014-06-06 11:20:00,46.69,46.75,46.64,46.75,75100.0,38.2104,38.2595,38.1695,38.2595,75100.0
2014-06-06 11:30:00,46.75,46.84,46.71,46.83,40900.0,38.2595,38.3332,38.2268,38.325,40900.0
2014-06-06 11:40:00,46.83,46.85,46.8,46.81,38300.0,38.325,38.3413,38.3004,38.3086,38300.0
2014-06-06 11:50:00,46.81,46.93,46.78,46.78,156200.0,38.3086,38.4068,38.2841,38.2841,156200.0
2014-06-06 12:00:00,46.78,46.8,46.75,46.79,88600.0,38.2841,38.3004,38.2595,38.2922,88600.0
2014-06-06 12:10:00,46.79,46.81,46.75,46.79,25500.0,38.2922,38.3086,38.2595,38.2922,25500.0
2014-06-06 12:20:00,46.79,46.81,46.76,46.77,71800.0,38.2922,38.3086,38.2677,38.2759,71800.0
2014-06-06 12:30:00,46.77,46.84,46.76,46.82,30100.0,38.2759,38.3332,38.2677,38.3168,30100.0
2014-06-06 12:40:00,46.83,46.89,46.81,46.89,22300.0,38.325,38.3741,38.3086,38.3741,22300.0
2014-06-06 12:50:00,46.9,46.94,46.82,46.83,39300.0,38.3823,38.415,38.3168,38.325,39300.0
2014-06-06 13:00:00,46.81,46.84,46.76,46.79,29200.0,38.3086,38.3332,38.2677,38.2922,29200.0
2014-06-06 13:10:00,46.78,46.78,46.7,46.71,36200.0,38.2841,38.2841,38.2186,38.2268,36200.0
2014-06-06 13:20:00,46.71,46.78,46.7,46.73,34200.0,38.2268,38.2841,38.2186,38.2431,34200.0
2014-06-06 13:30:00,46.72,46.74,46.7,46.72,23000.0,38.235,38.2513,38.2186,38.235,23000.0
2014-06-06 13:40:00,46.73,46.76,46.71,46.73,48400.0,38.2431,38.2677,38.2268,38.2431,48400.0
2014-06-06 13:50:00,46.73,46.76,46.68,46.68,60000.0,38.2431,38.2677,38.2022,38.2022,60000.0
2014-06-06 14:00:00,46.68,46.73,46.65,46.73,42900.0,38.2022,38.2431,38.1777,38.2431,42900.0
2014-06-06 14:10:00,46.74,46.8,46.74,46.79,40500.0,38.2513,38.3004,38.2513,38.2922,40500.0
2014-06-06 14:20:00,46.78,46.85,46.77,46.85,32700.0,38.2841,38.3413,38.2759,38.3413,32700.0
2014-06-06 14:30:00,46.85,46.89,46.81,46.81,77100.0,38.3413,38.3741,38.3086,38.3086,77100.0
2014-06-06 14:40:00,46.81,46.82,46.77,46.78,31500.0,38.3086,38.3168,38.2759,38.2841,31500.0
2014-06-06 14:50:00,46.78,46.81,46.77,46.79,29800.0,38.2841,38.3086,38.2759,38.2922,29800.0
2014-06-06 15:00:00,46.78,46.8,46.75,46.75,61500.0,38.2841,38.3004,38.2595,38.2595,61500.0
2014-06-06 15:10:00,46.74,46.76,46.73,46.74,143600.0,38.2513,38.2677,38.2431,38.2513,143600.0
2014-06-06 15:20:00,46.74,46.76,46.73,46.75,59500.0,38.2513,38.2677,38.2431,38.2595,59500.0
2014-06-06 15:30:00,46.75,46.81,46.74,46.78,84800.0,38.2595,38.3086,38.2513,38.2841,84800.0
2014-06-06 15:40:00,46.78,46.84,46.75,46.76,83600.0,38.2841,38.3332,38.2595,38.2677,83600.0
2014-06-06 15:50:00,46.76,46.81,46.75,46.8,118700.0,38.2677,38.3086,38.2595,38.3004,118700.0
2014-06-09 09:30:00,47.06,47.36,46.9,47.08,181000.0,38.5132,38.7587,38.3823,38.5296,181000.0
2014-06-09 09:40:00,47.08,47.21,46.87,47.18,67800.0,38.5296,38.636,38.3577,38.6114,67800.0
2014-06-09 09:50:00,47.21,47.34,47.19,47.25,83400.0,38.636,38.7424,38.6196,38.6687,83400.0
2014-06-09 10:00:00,47.27,47.31,47.04,47.1,58400.0,38.6851,38.7178,38.4968,38.5459,58400.0
2014-06-09 10:10:00,47.1,47.14,47.05,47.1,49300.0,38.5459,38.5787,38.505,38.5459,49300.0
2014-06-09 10:20:00,47.1,47.12,47.02,47.05,41000.0,38.5459,38.5623,38.4805,38.505,41000.0
2014-06-09 10:30:00,47.04,47.06,46.96,46.97,47300.0,38.4968,38.5132,38.4314,38.4395,47300.0
2014-06-09 10:40:00,46.96,46.97,46.89,46.94,86100.0,38.4314,38.4395,38.3741,38.415,86100.0
2014-06-09 10:50:00,46.94,46.96,46.87,46.94,49200.0,38.415,38.4314,38.3577,38.415,49200.0
2014-06-09 11:00:00,46.98,47.16,46.98,47.11,42600.0,38.4477,38.595,38.4477,38.5541,42600.0
2014-06-09 11:10:00,47.11,47.11,46.98,47.01,37400.0,38.5541,38.5541,38.4477,38.4723,37400.0
2014-06-09 11:20:00,47.01,47.06,47.0,47.04,18400.0,38.4723,38.5132,38.4641,38.4968,18400.0
2014-06-09 11:30:00,47.04,47.07,47.03,47.04,15800.0,38.4968,38.5214,38.4887,38.4968,15800.0
2014-06-09 11:40:00,47.03,47.08,47.02,47.04,33700.0,38.4887,38.5296,38.4805,38.4968,33700.0
2014-06-09 11:50:00,47.05,47.05,47.01,47.03,26200.0,38.505,38.505,38.4723,38.4887,26200.0
2014-06-09 12:00:00,47.03,47.14,47.03,47.08,50300.0,38.4887,38.5787,38.4887,38.5296,50300.0
2014-06-09 12:10:00,47.09,47.09,47.03,47.04,44300.0,38.5378,38.5378,38.4887,38.4968,44300.0
2014-06-09 12:20:00,47.05,47.05,46.96,46.98,28500.0,38.505,38.505,38.4314,38.4477,28500.0
2014-06-09 12:30:00,46.97,46.99,46.92,46.98,65600.0,38.4395,38.4559,38.3986,38.4477,65600.0
2014-06-09 12:40:00,46.98,46.99,46.91,46.98,37700.0,38.4477,38.4559,38.3904,38.4477,37700.0
2014-06-09 12:50:00,46.98,46.98,46.94,46.97,30700.0,38.4477,38.4477,38.415,38.4395,30700.0
2014-06-09 13:00:00,46.97,47.05,46.97,47.05,52600.0,38.4395,38.505,38.4395,38.505,52600.0
2014-06-09 13:10:00,47.05,47.1,47.04,47.07,77300.0,38.505,38.5459,38.4968,38.5214,77300.0
2014-06-09 13:20:00,47.05,47.07,46.99,47.02,116800.0,38.505,38.5214,38.4559,38.4805,116800.0
2014-06-09 13:30:00,47.02,47.05,46.91,46.95,31900.0,38.4805,38.505,38.3904,38.4232,31900.0
2014-06-09 13:40:00,46.95,46.98,46.86,46.89,27600.0,38.4232,38.4477,38.3495,38.3741,27600.0
2014-06-09 13:50:00,46.9,46.96,46.86,46.86,27400.0,38.3823,38.4314,38.3495,38.3495,27400.0
2014-06-09 14:00:00,46.86,46.88,46.78,46.78,174200.0,38.3495,38.3659,38.2841,38.2841,174200.0
2014-06-09 14:10:00,46.77,46.77,46.6,46.67,98300.0,38.2759,38.2759,38.1367,38.194,98300.0
2014-06-09 14:20:00,46.67,46.74,46.62,46.62,60900.0,38.194,38.2513,38.1531,38.1531,60900.0
2014-06-09 14:30:00,46.63,46.7,46.62,46.66,81200.0,38.1613,38.2186,38.1531,38.1858,81200.0
2014-06-09 14:40:00,46.67,46.77,46.67,46.72,26800.0,38.194,38.2759,38.194,38.235,26800.0
2014-06-09 14:50:00,46.72,46.74,46.68,46.71,39200.0,38.235,38.2513,38.2022,38.2268,39200.0
2014-06-09 15:00:00,46.71,46.72,46.66,46.7,46900.0,38.2268,38.235,38.1858,38.2186,46900.0
2014-06-09 15:10:00,46.71,46.73,46.66,46.72,111000.0,38.2268,38.2431,38.1858,38.235,111000.0
2014-06-09 15:20:00,46.71,46.72,46.65,46.69,61600.0,38.2268,38.235,38.1777,38.2104,61600.0
2014-06-09 15:30:00,46.69,46.71,46.64,46.68,100800.0,38.2104,38.2268,38.1695,38.2022,100800.0
2014-06-09 15:40:00,46.68,46.68,46.61,46.62,103500.0,38.2022,38.2022,38.1449,38.1531,103500.0
2014-06-09 15:50:00,46.62,46.69,46.62,46.69,273900.0,38.1531,38.2104,38.1531,38.2104,273900.0
2014-06-10 09:30:00,46.71,46.83,46.21,46.25,197400.0,38.2268,38.325,37.8176,37.8503,197400.0
2014-06-10 09:40:00,46.28,46.4,46.01,46.18,176300.0,37.8749,37.9731,37.6539,37.793,176300.0
2014-06-10 09:50:00,46.18,46.25,45.88,46.03,156300.0,37.793,37.8503,37.5475,37.6703,156300.0
2014-06-10 10:00:00,46.02,46.16,45.94,45.96,143500.0,37.6621,37.7767,37.5966,37.613,143500.0
2014-06-10 10:10:00,45.96,46.22,45.96,46.19,179900.0,37.613,37.8258,37.613,37.8012,179900.0
2014-06-10 10:20:00,46.18,46.29,46.17,46.22,92400.0,37.793,37.883,37.7848,37.8258,92400.0
2014-06-10 10:30:00,46.22,46.3,45.99,46.07,384200.0,37.8258,37.8912,37.6375,37.703,384200.0
2014-06-10 10:40:00,46.06,46.35,46.05,46.35,56800.0,37.6948,37.9322,37.6866,37.9322,56800.0
2014-06-10 10:50:00,46.36,46.43,46.25,46.37,53400.0,37.9403,37.9976,37.8503,37.9485,53400.0
2014-06-10 11:00:00,46.39,46.53,46.34,46.49,57900.0,37.9649,38.0795,37.924,38.0467,57900.0
2014-06-10 11:10:00,46.51,46.54,46.42,46.5,26100.0,38.0631,38.0876,37.9894,38.0549,26100.0
2014-06-10 11:20:00,46.49,46.49,46.3,46.41,63600.0,38.0467,38.0467,37.8912,37.9813,63600.0
2014-06-10 11:30:00,46.42,46.44,46.37,46.4,31200.0,37.9894,38.0058,37.9485,37.9731,31200.0
2014-06-10 11:40:00,46.4,46.46,46.36,46.42,35000.0,37.9731,38.0222,37.9403,37.9894,35000.0
2014-06-10 11:50:00,46.43,46.44,46.37,46.38,57800.0,37.9976,38.0058,37.9485,37.9567,57800.0
2014-06-10 12:00:00,46.4,46.57,46.38,46.54,54800.0,37.9731,38.1122,37.9567,38.0876,54800.0
2014-06-10 12:10:00,46.53,46.57,46.53,46.55,32400.0,38.0795,38.1122,38.0795,38.0958,32400.0
2014-06-10 12:20:00,46.55,46.58,46.54,46.55,23300.0,38.0958,38.1204,38.0876,38.0958,23300.0
2014-06-10 12:30:00,46.55,46.56,46.37,46.39,39700.0,38.0958,38.104,37.9485,37.9649,39700.0
2014-06-10 12:40:00,46.39,46.41,46.35,46.4,36700.0,37.9649,37.9813,37.9322,37.9731,36700.0
2014-06-10 12:50:00,46.4,46.53,46.4,46.53,20300.0,37.9731,38.0795,37.9731,38.0795,20300.0
2014-06-10 13:00:00,46.54,46.62,46.53,46.62,42400.0,38.0876,38.1531,38.0795,38.1531,42400.0
2014-06-10 13:10:00,46.62,46.64,46.54,46.58,35400.0,38.1531,38.1695,38.0876,38.1204,35400.0
2014-06-10 13:20:00,46.59,46.65,46.58,46.62,116700.0,38.1286,38.1777,38.1204,38.1531,116700.0
2014-06-10 13:30:00,46.63,46.65,46.59,46.6,45900.0,38.1613,38.1777,38.1286,38.1367,45900.0
2014-06-10 13:40:00,46.61,46.63,46.59,46.63,74300.0,38.1449,38.1613,38.1286,38.1613,74300.0
2014-06-10 13:50:00,46.63,46.69,46.59,46.65,58700.0,38.1613,38.2104,38.1286,38.1777,58700.0
2014-06-10 14:00:00,46.64,46.73,46.57,46.73,115000.0,38.1695,38.2431,38.1122,38.2431,115000.0
2014-06-10 14:10:00,46.74,46.82,46.71,46.8,70300.0,38.2513,38.3168,38.2268,38.3004,70300.0
2014-06-10 14:20:00,46.8,46.96,46.8,46.93,94700.0,38.3004,38.4314,38.3004,38.4068,94700.0
2014-06-10 14:30:00,46.94,46.95,46.8,46.81,61400.0,38.415,38.4232,38.3004,38.3086,61400.0
2014-06-10 14:40:00,46.81,46.84,46.8,46.83,18200.0,38.3086,38.3332,38.3004,38.325,18200.0
2014-06-10 14:50:00,46.83,46.88,46.79,46.88,37900.0,38.325,38.3659,38.2922,38.3659,37900.0
2014-06-10 15:00:00,46.88,46.89,46.83,46.84,32600.0,38.3659,38.3741,38.325,38.3332,32600.0
2014-06-10 15:10:00,46.84,46.86,46.79,46.81,55500.0,38.3332,38.3495,38.2922,38.3086,55500.0
2014-06-10 15:20:00,46.8,46.82,46.76,46.78,80500.0,38.3004,38.3168,38.2677,38.2841,80500.0
2014-06-10 15:30:00,46.79,46.82,46.77,46.81,65200.0,38.2922,38.3168,38.2759,38.3086,65200.0
2014-06-10 15:40:00,46.81,46.81,46.78,46.79,60500.0,38.3086,38.3086,38.2841,38.2922,60500.0
2014-06-10 15:50:00,46.8,46.89,46.8,46.88,189100.0,38.3004,38.3741,38.3004,38.3659,189100.0
2014-06-11 09:30:00,46.98,47.55,46.93,47.51,222700.0,38.4477,38.9142,38.4068,38.8815,222700.0
2014-06-11 09:40:00,47.55,47.76,47.52,47.57,111100.0,38.9142,39.0861,38.8897,38.9306,111100.0
2014-06-11 09:50:00,47.57,47.76,47.35,47.41,129000.0,38.9306,39.0861,38.7505,38.7996,129000.0
2014-06-11 10:00:00,47.43,47.53,47.27,47.45,121600.0,38.816,38.8978,38.6851,38.8324,121600.0
2014-06-11 10:10:00,47.45,47.61,47.27,47.61,195500.0,38.8324,38.9633,38.6851,38.9633,195500.0
2014-06-11 10:20:00,47.61,47.77,47.48,47.51,146600.0,38.9633,39.0943,38.8569,38.8815,146600.0
2014-06-11 10:30:00,47.52,47.54,47.29,47.34,88000.0,38.8897,38.906,38.7014,38.7424,88000.0
2014-06-11 10:40:00,47.34,47.48,47.3,47.36,51200.0,38.7424,38.8569,38.7096,38.7587,51200.0
2014-06-11 10:50:00,47.34,47.5,47.34,47.45,34500.0,38.7424,38.8733,38.7424,38.8324,34500.0
2014-06-11 11:00:00,47.48,47.61,47.46,47.54,111300.0,38.8569,38.9633,38.8406,38.906,111300.0
2014-06-11 11:10:00,47.56,47.64,47.43,47.43,53200.0,38.9224,38.9879,38.816,38.816,53200.0
2014-06-11 11:20:00,47.43,47.68,47.4,47.68,80700.0,38.816,39.0206,38.7915,39.0206,80700.0
2014-06-11 11:30:00,47.7,47.87,47.7,47.8,83100.0,39.037,39.1761,39.037,39.1188,83100.0
2014-06-11 11:40:00,47.82,47.96,47.69,47.77,71500.0,39.1352,39.2498,39.0288,39.0943,71500.0
2014-06-11 11:50:00,47.77,47.96,47.76,47.9,63600.0,39.0943,39.2498,39.0861,39.2006,63600.0
2014-06-11 12:00:00,47.89,48.02,47.84,48.01,99100.0,39.1925,39.2989,39.1515,39.2907,99100.0
2014-06-11 12:10:00,48.01,48.08,47.99,48.07,78200.0,39.2907,39.348,39.2743,39.3398,78200.0
2014-06-11 12:20:00,48.05,48.28,48.04,48.14,181800.0,39.3234,39.5116,39.3152,39.3971,181800.0
2014-06-11 12:30:00,48.15,48.24,48.1,48.11,75400.0,39.4052,39.4789,39.3643,39.3725,75400.0
2014-06-11 12:40:00,48.11,48.28,48.11,48.23,41700.0,39.3725,39.5116,39.3725,39.4707,41700.0
2014-06-11 12:50:00,48.23,48.32,48.21,48.28,75800.0,39.4707,39.5444,39.4543,39.5116,75800.0
2014-06-11 13:00:00,48.27,48.28,48.04,48.05,51600.0,39.5034,39.5116,39.3152,39.3234,51600.0
2014-06-11 13:10:00,48.04,48.04,47.81,47.87,109500.0,39.3152,39.3152,39.127,39.1761,109500.0
2014-06-11 13:20:00,47.86,47.88,47.74,47.84,117100.0,39.1679,39.1843,39.0697,39.1515,117100.0
2014-06-11 13:30:00,47.85,48.01,47.85,47.97,141200.0,39.1597,39.2907,39.1597,39.2579,141200.0
2014-06-11 13:40:00,47.97,48.05,47.84,47.85,71100.0,39.2579,39.3234,39.1515,39.1597,71100.0
2014-06-11 13:50:00,47.85,47.85,47.62,47.62,76200.0,39.1597,39.1597,38.9715,38.9715,76200.0
2014-06-11 14:00:00,47.62,47.68,47.47,47.47,99300.0,38.9715,39.0206,38.8487,38.8487,99300.0
2014-06-11 14:10:00,47.48,47.55,47.45,47.5,89900.0,38.8569,38.9142,38.8324,38.8733,89900.0
2014-06-11 14:20:00,47.49,47.75,47.48,47.72,67200.0,38.8651,39.0779,38.8569,39.0533,67200.0
2014-06-11 14:30:00,47.72,47.77,47.65,47.76,43700.0,39.0533,39.0943,38.9961,39.0861,43700.0
2014-06-11 14:40:00,47.77,47.81,47.71,47.75,81900.0,39.0943,39.127,39.0452,39.0779,81900.0
2014-06-11 14:50:00,47.76,47.76,47.65,47.65,41200.0,39.0861,39.0861,38.9961,38.9961,41200.0
2014-06-11 15:00:00,47.65,47.74,47.65,47.73,38400.0,38.9961,39.0697,38.9961,39.0615,38400.0
2014-06-11 15:10:00,47.73,47.75,47.64,47.65,56800.0,39.0615,39.0779,38.9879,38.9961,56800.0
2014-06-11 15:20:00,47.66,47.83,47.65,47.82,63400.0,39.0042,39.1434,38.9961,39.1352,63400.0
2014-06-11 15:30:00,47.83,47.91,47.83,47.87,157400.0,39.1434,39.2088,39.1434,39.1761,157400.0
2014-06-11 15:40:00,47.86,47.9,47.78,47.79,120900.0,39.1679,39.2006,39.1024,39.1106,120900.0
2014-06-11 15:50:00,47.79,47.87,47.78,47.82,182200.0,39.1106,39.1761,39.1024,39.1352,182200.0
2014-06-12 09:30:00,47.63,47.85,47.58,47.83,81000.0,38.9797,39.1597,38.9388,39.1434,81000.0
2014-06-12 09:40:00,47.83,47.84,47.53,47.55,85300.0,39.1434,39.1515,38.8978,38.9142,85300.0
2014-06-12 09:50:00,47.53,47.96,47.53,47.89,78900.0,38.8978,39.2498,38.8978,39.1925,78900.0
2014-06-12 10:00:00,47.9,48.07,47.9,48.05,70700.0,39.2006,39.3398,39.2006,39.3234,70700.0
2014-06-12 10:10:00,48.04,48.15,47.91,48.11,103200.0,39.3152,39.4052,39.2088,39.3725,103200.0
2014-06-12 10:20:00,48.09,48.17,47.83,47.83,49200.0,39.3561,39.4216,39.1434,39.1434,49200.0
2014-06-12 10:30:00,47.83,47.87,47.64,47.72,129700.0,39.1434,39.1761,38.9879,39.0533,129700.0
2014-06-12 10:40:00,47.71,47.89,47.65,47.85,67700.0,39.0452,39.1925,38.9961,39.1597,67700.0
2014-06-12 10:50:00,47.85,47.96,47.8,47.8,86700.0,39.1597,39.2498,39.1188,39.1188,86700.0
2014-06-12 11:00:00,47.82,47.86,47.69,47.84,141000.0,39.1352,39.1679,39.0288,39.1515,141000.0
2014-06-12 11:10:00,47.84,47.89,47.83,47.84,73600.0,39.1515,39.1925,39.1434,39.1515,73600.0
2014-06-12 11:20:00,47.84,47.95,47.76,47.89,46900.0,39.1515,39.2416,39.0861,39.1925,46900.0
2014-06-12 11:30:00,47.89,47.9,47.82,47.89,19400.0,39.1925,39.2006,39.1352,39.1925,19400.0
2014-06-12 11:40:00,47.87,47.91,47.81,47.82,19700.0,39.1761,39.2088,39.127,39.1352,19700.0
2014-06-12 11:50:00,47.81,47.86,47.75,47.83,33600.0,39.127,39.1679,39.0779,39.1434,33600.0
2014-06-12 12:00:00,47.82,47.88,47.77,47.88,22500.0,39.1352,39.1843,39.0943,39.1843,22500.0
2014-06-12 12:10:00,47.88,47.92,47.87,47.92,55400.0,39.1843,39.217,39.1761,39.217,55400.0
2014-06-12 12:20:00,47.92,47.97,47.87,47.88,74500.0,39.217,39.2579,39.1761,39.1843,74500.0
2014-06-12 12:30:00,47.87,47.87,47.68,47.69,44300.0,39.1761,39.1761,39.0206,39.0288,44300.0
2014-06-12 12:40:00,47.69,47.73,47.57,47.58,53800.0,39.0288,39.0615,38.9306,38.9388,53800.0
2014-06-12 12:50:00,47.58,47.6,47.43,47.49,58500.0,38.9388,38.9551,38.816,38.8651,58500.0
2014-06-12 13:00:00,47.49,47.53,47.29,47.36,73800.0,38.8651,38.8978,38.7014,38.7587,73800.0
2014-06-12 13:10:00,47.36,47.42,47.32,47.36,37700.0,38.7587,38.8078,38.726,38.7587,37700.0
2014-06-12 13:20:00,47.36,47.37,47.26,47.27,51200.0,38.7587,38.7669,38.6769,38.6851,51200.0
2014-06-12 13:30:00,47.28,47.29,47.11,47.13,74500.0,38.6932,38.7014,38.5541,38.5705,74500.0
2014-06-12 13:40:00,47.14,47.24,47.01,47.09,107100.0,38.5787,38.6605,38.4723,38.5378,107100.0
2014-06-12 13:50:00,47.09,47.1,46.93,46.98,114700.0,38.5378,38.5459,38.4068,38.4477,114700.0
2014-06-12 14:00:00,46.98,47.14,46.98,47.04,56600.0,38.4477,38.5787,38.4477,38.4968,56600.0
2014-06-12 14:10:00,47.06,47.2,47.0,47.18,66000.0,38.5132,38.6278,38.4641,38.6114,66000.0
2014-06-12 14:20:00,47.17,47.19,47.05,47.06,88500.0,38.6032,38.6196,38.505,38.5132,88500.0
2014-06-12 14:30:00,47.07,47.07,46.8,46.91,164500.0,38.5214,38.5214,38.3004,38.3904,164500.0
2014-06-12 14:40:00,46.92,47.0,46.92,46.96,63000.0,38.3986,38.4641,38.3986,38.4314,63000.0
2014-06-12 14:50:00,46.95,46.96,46.86,46.87,69700.0,38.4232,38.4314,38.3495,38.3577,69700.0
2014-06-12 15:00:00,46.87,46.93,46.84,46.85,72200.0,38.3577,38.4068,38.3332,38.3413,72200.0
2014-06-12 15:10:00,46.85,46.91,46.83,46.89,75900.0,38.3413,38.3904,38.325,38.3741,75900.0
2014-06-12 15:20:00,46.88,46.93,46.74,46.76,117600.0,38.3659,38.4068,38.2513,38.2677,117600.0
2014-06-12 15:30:00,46.77,46.78,46.69,46.69,122700.0,38.2759,38.2841,38.2104,38.2104,122700.0
2014-06-12 15:40:00,46.7,46.92,46.69,46.92,111100.0,38.2186,38.3986,38.2104,38.3986,111100.0
2014-06-12 15:50:00,46.92,46.97,46.9,46.92,157300.0,38.3986,38.4395,38.3823,38.3986,157300.0
2014-06-13 09:30:00,47.2,47.85,47.16,47.51,112400.0,38.6278,39.1597,38.595,38.8815,112400.0
2014-06-13 09:40:00,47.58,47.72,47.49,47.49,64200.0,38.9388,39.0533,38.8651,38.8651,64200.0
2014-06-13 09:50:00,47.5,47.65,47.41,47.48,57900.0,38.8733,38.9961,38.7996,38.8569,57900.0
2014-06-13 10:00:00,47.49,47.53,47.15,47.16,110700.0,38.8651,38.8978,38.5869,38.595,110700.0
2014-06-13 10:10:00,47.16,47.23,47.07,47.14,46900.0,38.595,38.6523,38.5214,38.5787,46900.0
2014-06-13 10:20:00,47.14,47.41,47.1,47.36,29700.0,38.5787,38.7996,38.5459,38.7587,29700.0
2014-06-13 10:30:00,47.39,47.53,47.34,47.41,30600.0,38.7833,38.8978,38.7424,38.7996,30600.0
2014-06-13 10:40:00,47.39,47.41,47.28,47.33,29200.0,38.7833,38.7996,38.6932,38.7342,29200.0
2014-06-13 10:50:00,47.34,47.38,47.29,47.34,48600.0,38.7424,38.7751,38.7014,38.7424,48600.0
2014-06-13 11:00:00,47.36,47.46,47.31,47.45,46000.0,38.7587,38.8406,38.7178,38.8324,46000.0
2014-06-13 11:10:00,47.45,47.5,47.4,47.44,30400.0,38.8324,38.8733,38.7915,38.8242,30400.0
2014-06-13 11:20:00,47.44,47.46,47.34,47.36,95700.0,38.8242,38.8406,38.7424,38.7587,95700.0
2014-06-13 11:30:00,47.36,47.4,47.29,47.35,84000.0,38.7587,38.7915,38.7014,38.7505,84000.0
2014-06-13 11:40:00,47.36,47.36,47.32,47.34,67800.0,38.7587,38.7587,38.726,38.7424,67800.0
2014-06-13 11:50:00,47.35,47.42,47.25,47.27,91800.0,38.7505,38.8078,38.6687,38.6851,91800.0
2014-06-13 12:00:00,47.26,47.34,47.23,47.3,26700.0,38.6769,38.7424,38.6523,38.7096,26700.0
2014-06-13 12:10:00,47.3,47.32,47.24,47.28,50600.0,38.7096,38.726,38.6605,38.6932,50600.0
2014-06-13 12:20:00,47.29,47.3,47.24,47.26,28600.0,38.7014,38.7096,38.6605,38.6769,28600.0
2014-06-13 12:30:00,47.27,47.27,47.17,47.17,14900.0,38.6851,38.6851,38.6032,38.6032,14900.0
2014-06-13 12:40:00,47.17,47.2,47.15,47.16,26400.0,38.6032,38.6278,38.5869,38.595,26400.0
2014-06-13 12:50:00,47.16,47.17,47.15,47.16,14400.0,38.595,38.6032,38.5869,38.595,14400.0
2014-06-13 13:00:00,47.17,47.19,47.16,47.16,41500.0,38.6032,38.6196,38.595,38.595,41500.0
2014-06-13 13:10:00,47.17,47.17,47.11,47.15,36400.0,38.6032,38.6032,38.5541,38.5869,36400.0
2014-06-13 13:20:00,47.14,47.16,47.09,47.1,41900.0,38.5787,38.595,38.5378,38.5459,41900.0
2014-06-13 13:30:00,47.1,47.18,47.08,47.14,66300.0,38.5459,38.6114,38.5296,38.5787,66300.0
2014-06-13 13:40:00,47.14,47.14,47.07,47.1,35800.0,38.5787,38.5787,38.5214,38.5459,35800.0
2014-06-13 13:50:00,47.09,47.2,47.08,47.15,49000.0,38.5378,38.6278,38.5296,38.5869,49000.0
2014-06-13 14:00:00,47.14,47.23,47.12,47.19,66600.0,38.5787,38.6523,38.5623,38.6196,66600.0
2014-06-13 14:10:00,47.22,47.22,47.12,47.16,40500.0,38.6441,38.6441,38.5623,38.595,40500.0
2014-06-13 14:20:00,47.17,47.21,47.11,47.21,65500.0,38.6032,38.636,38.5541,38.636,65500.0
2014-06-13 14:30:00,47.23,47.24,47.06,47.11,72200.0,38.6523,38.6605,38.5132,38.5541,72200.0
2014-06-13 14:40:00,47.11,47.15,47.03,47.05,42800.0,38.5541,38.5869,38.4887,38.505,42800.0
2014-06-13 14:50:00,47.05,47.1,47.04,47.04,33300.0,38.505,38.5459,38.4968,38.4968,33300.0
2014-06-13 15:00:00,47.05,47.19,47.05,47.19,24100.0,38.505,38.6196,38.505,38.6196,24100.0
2014-06-13 15:10:00,47.2,47.2,47.13,47.16,33000.0,38.6278,38.6278,38.5705,38.595,33000.0
2014-06-13 15:20:00,47.15,47.15,47.04,47.08,77400.0,38.5869,38.5869,38.4968,38.5296,77400.0
2014-06-13 15:30:00,47.08,47.14,47.07,47.13,40300.0,38.5296,38.5787,38.5214,38.5705,40300.0
2014-06-13 15:40:00,47.14,47.16,47.09,47.14,52300.0,38.5787,38.595,38.5378,38.5787,52300.0
2014-06-13 15:50:00,47.14,47.2,47.13,47.19,157000.0,38.5787,38.6278,38.5705,38.6196,157000.0
2014-06-16 09:30:00,47.05,47.6,47.05,47.59,86300.0,38.505,38.9551,38.505,38.9469,86300.0
2014-06-16 09:40:00,47.55,47.61,47.29,47.31,49700.0,38.9142,38.9633,38.7014,38.7178,49700.0
2014-06-16 09:50:00,47.31,47.42,47.23,47.24,83600.0,38.7178,38.8078,38.6523,38.6605,83600.0
2014-06-16 10:00:00,47.25,47.31,47.16,47.17,84300.0,38.6687,38.7178,38.595,38.6032,84300.0
2014-06-16 10:10:00,47.19,47.3,47.17,47.2,48200.0,38.6196,38.7096,38.6032,38.6278,48200.0
2014-06-16 10:20:00,47.2,47.24,47.04,47.1,64200.0,38.6278,38.6605,38.4968,38.5459,64200.0
2014-06-16 10:30:00,47.11,47.17,47.04,47.04,39400.0,38.5541,38.6032,38.4968,38.4968,39400.0
2014-06-16 10:40:00,47.05,47.13,47.03,47.12,30600.0,38.505,38.5705,38.4887,38.5623,30600.0
2014-06-16 10:50:00,47.13,47.19,47.08,47.12,45900.0,38.5705,38.6196,38.5296,38.5623,45900.0
2014-06-16 11:00:00,47.11,47.13,46.94,46.94,84800.0,38.5541,38.5705,38.415,38.415,84800.0
2014-06-16 11:10:00,46.95,47.01,46.93,47.0,44200.0,38.4232,38.4723,38.4068,38.4641,44200.0
2014-06-16 11:20:00,47.02,47.03,46.92,46.98,101600.0,38.4805,38.4887,38.3986,38.4477,101600.0
2014-06-16 11:30:00,46.97,47.0,46.77,46.82,70700.0,38.4395,38.4641,38.2759,38.3168,70700.0
2014-06-16 11:40:00,46.82,47.02,46.8,46.97,41800.0,38.3168,38.4805,38.3004,38.4395,41800.0
2014-06-16 11:50:00,46.95,47.08,46.94,47.04,36400.0,38.4232,38.5296,38.415,38.4968,36400.0
2014-06-16 12:00:00,47.05,47.12,47.05,47.09,51000.0,38.505,38.5623,38.505,38.5378,51000.0
2014-06-16 12:10:00,47.1,47.31,47.09,47.29,66800.0,38.5459,38.7178,38.5378,38.7014,66800.0
2014-06-16 12:20:00,47.29,47.37,47.27,47.35,41800.0,38.7014,38.7669,38.6851,38.7505,41800.0
2014-06-16 12:30:00,47.36,47.38,47.27,47.28,33300.0,38.7587,38.7751,38.6851,38.6932,33300.0
2014-06-16 12:40:00,47.27,47.27,47.14,47.23,42800.0,38.6851,38.6851,38.5787,38.6523,42800.0
2014-06-16 12:50:00,47.23,47.3,47.21,47.25,17800.0,38.6523,38.7096,38.636,38.6687,17800.0
2014-06-16 13:00:00,47.26,47.32,47.24,47.32,23900.0,38.6769,38.726,38.6605,38.726,23900.0
2014-06-16 13:10:00,47.32,47.4,47.31,47.35,52300.0,38.726,38.7915,38.7178,38.7505,52300.0
2014-06-16 13:20:00,47.35,47.37,47.24,47.24,54100.0,38.7505,38.7669,38.6605,38.6605,54100.0
2014-06-16 13:30:00,47.24,47.28,47.17,47.25,59500.0,38.6605,38.6932,38.6032,38.6687,59500.0
2014-06-16 13:40:00,47.24,47.25,47.19,47.19,61700.0,38.6605,38.6687,38.6196,38.6196,61700.0
2014-06-16 13:50:00,47.2,47.25,47.15,47.2,59300.0,38.6278,38.6687,38.5869,38.6278,59300.0
2014-06-16 14:00:00,47.2,47.25,47.2,47.22,49200.0,38.6278,38.6687,38.6278,38.6441,49200.0
2014-06-16 14:10:00,47.21,47.24,47.18,47.18,49600.0,38.636,38.6605,38.6114,38.6114,49600.0
2014-06-16 14:20:00,47.18,47.25,47.18,47.19,45800.0,38.6114,38.6687,38.6114,38.6196,45800.0
2014-06-16 14:30:00,47.18,47.26,47.18,47.25,49300.0,38.6114,38.6769,38.6114,38.6687,49300.0
2014-06-16 14:40:00,47.24,47.27,47.21,47.25,47000.0,38.6605,38.6851,38.636,38.6687,47000.0
2014-06-16 14:50:00,47.24,47.3,47.22,47.29,36100.0,38.6605,38.7096,38.6441,38.7014,36100.0
2014-06-16 15:00:00,47.27,47.3,47.21,47.28,38300.0,38.6851,38.7096,38.636,38.6932,38300.0
2014-06-16 15:10:00,47.28,47.3,47.2,47.26,54500.0,38.6932,38.7096,38.6278,38.6769,54500.0
2014-06-16 15:20:00,47.26,47.31,47.23,47.3,38600.0,38.6769,38.7178,38.6523,38.7096,38600.0
2014-06-16 15:30:00,47.31,47.37,47.3,47.37,62100.0,38.7178,38.7669,38.7096,38.7669,62100.0
2014-06-16 15:40:00,47.37,47.37,47.29,47.3,48900.0,38.7669,38.7669,38.7014,38.7096,48900.0
2014-06-16 15:50:00,47.31,47.4,47.3,47.39,220500.0,38.7178,38.7915,38.7096,38.7833,220500.0
2014-06-17 09:30:00,47.24,47.48,47.16,47.34,66000.0,38.6605,38.8569,38.595,38.7424,66000.0
2014-06-17 09:40:00,47.39,47.55,47.33,47.5,23500.0,38.7833,38.9142,38.7342,38.8733,23500.0
2014-06-17 09:50:00,47.45,47.72,47.43,47.71,51800.0,38.8324,39.0533,38.816,39.0452,51800.0
2014-06-17 10:00:00,47.68,47.97,47.68,47.92,82900.0,39.0206,39.2579,39.0206,39.217,82900.0
2014-06-17 10:10:00,47.92,47.95,47.8,47.95,54800.0,39.217,39.2416,39.1188,39.2416,54800.0
2014-06-17 10:20:00,47.93,48.09,47.87,48.08,86200.0,39.2252,39.3561,39.1761,39.348,86200.0
2014-06-17 10:30:00,48.07,48.15,48.01,48.01,72300.0,39.3398,39.4052,39.2907,39.2907,72300.0
2014-06-17 10:40:00,48.02,48.07,47.9,47.9,59200.0,39.2989,39.3398,39.2006,39.2006,59200.0
2014-06-17 10:50:00,47.91,48.03,47.74,48.03,50500.0,39.2088,39.307,39.0697,39.307,50500.0
2014-06-17 11:00:00,48.03,48.06,48.0,48.02,44700.0,39.307,39.3316,39.2825,39.2989,44700.0
2014-06-17 11:10:00,48.02,48.12,48.01,48.03,38200.0,39.2989,39.3807,39.2907,39.307,38200.0
2014-06-17 11:20:00,48.02,48.14,47.98,48.14,54300.0,39.2989,39.3971,39.2661,39.3971,54300.0
2014-06-17 11:30:00,48.13,48.17,48.1,48.11,35500.0,39.3889,39.4216,39.3643,39.3725,35500.0
2014-06-17 11:40:00,48.11,48.16,48.04,48.16,30900.0,39.3725,39.4134,39.3152,39.4134,30900.0
2014-06-17 11:50:00,48.16,48.25,48.16,48.24,62700.0,39.4134,39.4871,39.4134,39.4789,62700.0
2014-06-17 12:00:00,48.24,48.31,48.23,48.3,116000.0,39.4789,39.5362,39.4707,39.528,116000.0
2014-06-17 12:10:00,48.31,48.47,48.28,48.45,70000.0,39.5362,39.6671,39.5116,39.6508,70000.0
2014-06-17 12:20:00,48.44,48.57,48.39,48.44,74600.0,39.6426,39.749,39.6017,39.6426,74600.0
2014-06-17 12:30:00,48.43,48.45,48.16,48.3,145500.0,39.6344,39.6508,39.4134,39.528,145500.0
2014-06-17 12:40:00,48.3,48.31,48.18,48.27,47600.0,39.528,39.5362,39.4298,39.5034,47600.0
2014-06-17 12:50:00,48.27,48.28,48.16,48.22,70000.0,39.5034,39.5116,39.4134,39.4625,70000.0
2014-06-17 13:00:00,48.22,48.23,48.08,48.11,43400.0,39.4625,39.4707,39.348,39.3725,43400.0
2014-06-17 13:10:00,48.11,48.12,48.07,48.12,44900.0,39.3725,39.3807,39.3398,39.3807,44900.0
2014-06-17 13:20:00,48.11,48.11,48.02,48.03,71100.0,39.3725,39.3725,39.2989,39.307,71100.0
2014-06-17 13:30:00,48.03,48.14,48.03,48.08,342800.0,39.307,39.3971,39.307,39.348,342800.0
2014-06-17 13:40:00,48.08,48.09,48.01,48.03,70600.0,39.348,39.3561,39.2907,39.307,70600.0
2014-06-17 13:50:00,48.03,48.06,47.97,48.02,42300.0,39.307,39.3316,39.2579,39.2989,42300.0
2014-06-17 14:00:00,48.03,48.06,48.01,48.04,29100.0,39.307,39.3316,39.2907,39.3152,29100.0
2014-06-17 14:10:00,48.01,48.05,47.97,48.0,61500.0,39.2907,39.3234,39.2579,39.2825,61500.0
2014-06-17 14:20:00,48.0,48.01,47.91,47.93,119400.0,39.2825,39.2907,39.2088,39.2252,119400.0
2014-06-17 14:30:00,47.94,47.95,47.84,47.91,50000.0,39.2334,39.2416,39.1515,39.2088,50000.0
2014-06-17 14:40:00,47.92,47.97,47.88,47.94,39700.0,39.217,39.2579,39.1843,39.2334,39700.0
2014-06-17 14:50:00,47.94,47.97,47.91,47.95,39000.0,39.2334,39.2579,39.2088,39.2416,39000.0
2014-06-17 15:00:00,47.95,47.97,47.84,47.88,58700.0,39.2416,39.2579,39.1515,39.1843,58700.0
2014-06-17 15:10:00,47.88,47.88,47.77,47.78,103900.0,39.1843,39.1843,39.0943,39.1024,103900.0
2014-06-17 15:20:00,47.78,47.85,47.77,47.85,73600.0,39.1024,39.1597,39.0943,39.1597,73600.0
2014-06-17 15:30:00,47.85,47.9,47.83,47.87,37300.0,39.1597,39.2006,39.1434,39.1761,37300.0
2014-06-17 15:40:00,47.87,48.0,47.87,47.99,116100.0,39.1761,39.2825,39.1761,39.2743,116100.0
2014-06-17 15:50:00,48.0,48.0,47.89,47.94,261500.0,39.2825,39.2825,39.1925,39.2334,261500.0
2014-06-18 09:30:00,48.14,48.14,47.5,47.59,97100.0,39.3971,39.3971,38.8733,38.9469,97100.0
2014-06-18 09:40:00,47.65,47.8,47.58,47.65,64500.0,38.9961,39.1188,38.9388,38.9961,64500.0
2014-06-18 09:50:00,47.63,47.76,47.62,47.68,47600.0,38.9797,39.0861,38.9715,39.0206,47600.0
2014-06-18 10:00:00,47.69,47.77,47.65,47.67,43700.0,39.0288,39.0943,38.9961,39.0124,43700.0
2014-06-18 10:10:00,47.7,47.77,47.59,47.71,97300.0,39.037,39.0943,38.9469,39.0452,97300.0
2014-06-18 10:20:00,47.72,47.85,47.67,47.83,32000.0,39.0533,39.1597,39.0124,39.1434,32000.0
2014-06-18 10:30:00,47.84,47.9,47.68,47.75,86000.0,39.1515,39.2006,39.0206,39.0779,86000.0
2014-06-18 10:40:00,47.78,47.78,47.67,47.69,32000.0,39.1024,39.1024,39.0124,39.0288,32000.0
2014-06-18 10:50:00,47.67,47.71,47.61,47.61,36500.0,39.0124,39.0452,38.9633,38.9633,36500.0
2014-06-18 11:00:00,47.6,47.67,47.57,47.63,36100.0,38.9551,39.0124,38.9306,38.9797,36100.0
2014-06-18 11:10:00,47.62,47.65,47.54,47.6,39200.0,38.9715,38.9961,38.906,38.9551,39200.0
2014-06-18 11:20:00,47.59,47.59,47.55,47.59,20600.0,38.9469,38.9469,38.9142,38.9469,20600.0
2014-06-18 11:30:00,47.59,47.6,47.5,47.5,33300.0,38.9469,38.9551,38.8733,38.8733,33300.0
2014-06-18 11:40:00,47.5,47.53,47.45,47.49,105900.0,38.8733,38.8978,38.8324,38.8651,105900.0
2014-06-18 11:50:00,47.5,47.5,47.46,47.48,29100.0,38.8733,38.8733,38.8406,38.8569,29100.0
2014-06-18 12:00:00,47.48,47.48,47.38,47.41,32500.0,38.8569,38.8569,38.7751,38.7996,32500.0
2014-06-18 12:10:00,47.41,47.51,47.4,47.49,27200.0,38.7996,38.8815,38.7915,38.8651,27200.0
2014-06-18 12:20:00,47.49,47.53,47.46,47.46,23900.0,38.8651,38.8978,38.8406,38.8406,23900.0
2014-06-18 12:30:00,47.46,47.5,47.43,47.5,20600.0,38.8406,38.8733,38.816,38.8733,20600.0
2014-06-18 12:40:00,47.51,47.57,47.49,47.54,22900.0,38.8815,38.9306,38.8651,38.906,22900.0
2014-06-18 12:50:00,47.53,47.55,47.49,47.5,22000.0,38.8978,38.9142,38.8651,38.8733,22000.0
2014-06-18 13:00:00,47.49,47.55,47.48,47.54,16500.0,38.8651,38.9142,38.8569,38.906,16500.0
2014-06-18 13:10:00,47.54,47.55,47.5,47.51,12800.0,38.906,38.9142,38.8733,38.8815,12800.0
2014-06-18 13:20:00,47.5,47.53,47.45,47.47,21100.0,38.8733,38.8978,38.8324,38.8487,21100.0
2014-06-18 13:30:00,47.46,47.46,47.36,47.37,42600.0,38.8406,38.8406,38.7587,38.7669,42600.0
2014-06-18 13:40:00,47.37,47.39,47.33,47.34,31600.0,38.7669,38.7833,38.7342,38.7424,31600.0
2014-06-18 13:50:00,47.34,47.43,47.34,47.4,19400.0,38.7424,38.816,38.7424,38.7915,19400.0
2014-06-18 14:00:00,47.38,47.63,47.36,47.51,50800.0,38.7751,38.9797,38.7587,38.8815,50800.0
2014-06-18 14:10:00,47.56,47.61,47.52,47.59,23200.0,38.9224,38.9633,38.8897,38.9469,23200.0
2014-06-18 14:20:00,47.59,47.6,47.51,47.51,20400.0,38.9469,38.9551,38.8815,38.8815,20400.0
2014-06-18 14:30:00,47.52,47.55,47.46,47.52,35300.0,38.8897,38.9142,38.8406,38.8897,35300.0
2014-06-18 14:40:00,47.51,47.51,47.43,47.45,33300.0,38.8815,38.8815,38.816,38.8324,33300.0
2014-06-18 14:50:00,47.46,47.53,47.43,47.5,28800.0,38.8406,38.8978,38.816,38.8733,28800.0
2014-06-18 15:00:00,47.49,47.55,47.47,47.53,40800.0,38.8651,38.9142,38.8487,38.8978,40800.0
2014-06-18 15:10:00,47.55,47.55,47.47,47.53,37600.0,38.9142,38.9142,38.8487,38.8978,37600.0
2014-06-18 15:20:00,47.55,47.55,47.49,47.55,53100.0,38.9142,38.9142,38.8651,38.9142,53100.0
2014-06-18 15:30:00,47.55,47.57,47.47,47.55,83500.0,38.9142,38.9306,38.8487,38.9142,83500.0
2014-06-18 15:40:00,47.55,47.61,47.54,47.59,53700.0,38.9142,38.9633,38.906,38.9469,53700.0
2014-06-18 15:50:00,47.59,47.63,47.52,47.54,183800.0,38.9469,38.9797,38.8897,38.906,183800.0
2014-06-19 09:30:00,47.57,47.9,47.52,47.68,67800.0,38.9306,39.2006,38.8897,39.0206,67800.0
2014-06-19 09:40:00,47.66,47.69,47.42,47.42,59300.0,39.0042,39.0288,38.8078,38.8078,59300.0
2014-06-19 09:50:00,47.39,47.46,47.18,47.22,82400.0,38.7833,38.8406,38.6114,38.6441,82400.0
2014-06-19 10:00:00,47.25,47.39,47.2,47.3,61800.0,38.6687,38.7833,38.6278,38.7096,61800.0
2014-06-19 10:10:00,47.3,47.3,47.12,47.17,54300.0,38.7096,38.7096,38.5623,38.6032,54300.0
2014-06-19 10:20:00,47.18,47.32,47.13,47.3,33700.0,38.6114,38.726,38.5705,38.7096,33700.0
2014-06-19 10:30:00,47.3,47.4,47.21,47.22,41000.0,38.7096,38.7915,38.636,38.6441,41000.0
2014-06-19 10:40:00,47.24,47.3,47.22,47.26,35700.0,38.6605,38.7096,38.6441,38.6769,35700.0
2014-06-19 10:50:00,47.26,47.26,46.93,46.93,120600.0,38.6769,38.6769,38.4068,38.4068,120600.0
2014-06-19 11:00:00,46.94,47.18,46.94,47.12,46600.0,38.415,38.6114,38.415,38.5623,46600.0
2014-06-19 11:10:00,47.12,47.19,47.11,47.16,41600.0,38.5623,38.6196,38.5541,38.595,41600.0
2014-06-19 11:20:00,47.16,47.23,47.15,47.2,23900.0,38.595,38.6523,38.5869,38.6278,23900.0
2014-06-19 11:30:00,47.19,47.21,47.09,47.21,16000.0,38.6196,38.636,38.5378,38.636,16000.0
2014-06-19 11:40:00,47.2,47.27,47.2,47.23,17200.0,38.6278,38.6851,38.6278,38.6523,17200.0
2014-06-19 11:50:00,47.22,47.24,47.17,47.22,10500.0,38.6441,38.6605,38.6032,38.6441,10500.0
2014-06-19 12:00:00,47.24,47.37,47.22,47.34,23100.0,38.6605,38.7669,38.6441,38.7424,23100.0
2014-06-19 12:10:00,47.32,47.38,47.32,47.33,18500.0,38.726,38.7751,38.726,38.7342,18500.0
2014-06-19 12:20:00,47.32,47.32,47.23,47.23,14600.0,38.726,38.726,38.6523,38.6523,14600.0
2014-06-19 12:30:00,47.22,47.28,47.19,47.2,19400.0,38.6441,38.6932,38.6196,38.6278,19400.0
2014-06-19 12:40:00,47.22,47.28,47.21,47.21,24400.0,38.6441,38.6932,38.636,38.636,24400.0
2014-06-19 12:50:00,47.22,47.26,47.11,47.2,40000.0,38.6441,38.6769,38.5541,38.6278,40000.0
2014-06-19 13:00:00,47.2,47.21,47.04,47.12,71800.0,38.6278,38.636,38.4968,38.5623,71800.0
2014-06-19 13:10:00,47.13,47.13,47.05,47.06,17500.0,38.5705,38.5705,38.505,38.5132,17500.0
2014-06-19 13:20:00,47.06,47.2,47.02,47.16,21000.0,38.5132,38.6278,38.4805,38.595,21000.0
2014-06-19 13:30:00,47.15,47.26,47.13,47.24,14800.0,38.5869,38.6769,38.5705,38.6605,14800.0
2014-06-19 13:40:00,47.23,47.26,47.16,47.23,26000.0,38.6523,38.6769,38.595,38.6523,26000.0
2014-06-19 13:50:00,47.24,47.28,47.23,47.23,29500.0,38.6605,38.6932,38.6523,38.6523,29500.0
2014-06-19 14:00:00,47.23,47.23,47.13,47.14,31300.0,38.6523,38.6523,38.5705,38.5787,31300.0
2014-06-19 14:10:00,47.14,47.2,47.06,47.15,27900.0,38.5787,38.6278,38.5132,38.5869,27900.0
2014-06-19 14:20:00,47.16,47.26,47.13,47.13,34200.0,38.595,38.6769,38.5705,38.5705,34200.0
2014-06-19 14:30:00,47.13,47.28,47.12,47.26,28900.0,38.5705,38.6932,38.5623,38.6769,28900.0
2014-06-19 14:40:00,47.27,47.38,47.26,47.36,32900.0,38.6851,38.7751,38.6769,38.7587,32900.0
2014-06-19 14:50:00,47.36,47.45,47.32,47.37,190100.0,38.7587,38.8324,38.726,38.7669,190100.0
2014-06-19 15:00:00,47.38,47.53,47.38,47.48,43100.0,38.7751,38.8978,38.7751,38.8569,43100.0
2014-06-19 15:10:00,47.47,47.5,47.43,47.48,42200.0,38.8487,38.8733,38.816,38.8569,42200.0
2014-06-19 15:20:00,47.49,47.51,47.44,47.5,74700.0,38.8651,38.8815,38.8242,38.8733,74700.0
2014-06-19 15:30:00,47.5,47.51,47.48,47.49,53800.0,38.8733,38.8815,38.8569,38.8651,53800.0
2014-06-19 15:40:00,47.49,47.53,47.48,47.49,67900.0,38.8651,38.8978,38.8569,38.8651,67900.0
2014-06-19 15:50:00,47.5,47.51,47.45,47.47,185800.0,38.8733,38.8815,38.8324,38.8487,185800.0
2014-06-20 09:30:00,47.66,47.74,47.46,47.65,188800.0,39.0042,39.0697,38.8406,38.9961,188800.0
2014-06-20 09:40:00,47.69,47.79,47.63,47.7,31000.0,39.0288,39.1106,38.9797,39.037,31000.0
2014-06-20 09:50:00,47.69,47.9,47.67,47.89,88500.0,39.0288,39.2006,39.0124,39.1925,88500.0
2014-06-20 10:00:00,47.88,48.03,47.88,48.01,82100.0,39.1843,39.307,39.1843,39.2907,82100.0
2014-06-20 10:10:00,48.01,48.1,47.94,47.94,97700.0,39.2907,39.3643,39.2334,39.2334,97700.0
2014-06-20 10:20:00,47.95,48.0,47.95,48.0,49100.0,39.2416,39.2825,39.2416,39.2825,49100.0
2014-06-20 10:30:00,47.99,48.03,47.92,48.0,76500.0,39.2743,39.307,39.217,39.2825,76500.0
2014-06-20 10:40:00,47.99,48.03,47.93,47.95,40000.0,39.2743,39.307,39.2252,39.2416,40000.0
2014-06-20 10:50:00,47.94,48.06,47.93,48.04,30800.0,39.2334,39.3316,39.2252,39.3152,30800.0
2014-06-20 11:00:00,48.05,48.22,48.02,48.2,73800.0,39.3234,39.4625,39.2989,39.4462,73800.0
2014-06-20 11:10:00,48.21,48.28,48.16,48.25,58100.0,39.4543,39.5116,39.4134,39.4871,58100.0
2014-06-20 11:20:00,48.25,48.29,48.21,48.23,40400.0,39.4871,39.5198,39.4543,39.4707,40400.0
2014-06-20 11:30:00,48.23,48.28,48.23,48.25,35900.0,39.4707,39.5116,39.4707,39.4871,35900.0
2014-06-20 11:40:00,48.24,48.47,48.24,48.46,225200.0,39.4789,39.6671,39.4789,39.6589,225200.0
2014-06-20 11:50:00,48.46,48.47,48.33,48.41,67000.0,39.6589,39.6671,39.5526,39.618,67000.0
2014-06-20 12:00:00,48.41,48.44,48.38,48.42,75900.0,39.618,39.6426,39.5935,39.6262,75900.0
2014-06-20 12:10:00,48.43,48.43,48.37,48.4,41000.0,39.6344,39.6344,39.5853,39.6098,41000.0
2014-06-20 12:20:00,48.4,48.44,48.39,48.4,41100.0,39.6098,39.6426,39.6017,39.6098,41100.0
2014-06-20 12:30:00,48.4,48.41,48.36,48.37,26100.0,39.6098,39.618,39.5771,39.5853,26100.0
2014-06-20 12:40:00,48.37,48.46,48.36,48.39,32000.0,39.5853,39.6589,39.5771,39.6017,32000.0
2014-06-20 12:50:00,48.39,48.5,48.39,48.48,56200.0,39.6017,39.6917,39.6017,39.6753,56200.0
2014-06-20 13:00:00,48.47,48.48,48.41,48.44,27500.0,39.6671,39.6753,39.618,39.6426,27500.0
2014-06-20 13:10:00,48.44,48.48,48.41,48.48,30100.0,39.6426,39.6753,39.618,39.6753,30100.0
2014-06-20 13:20:00,48.48,48.49,48.41,48.45,36100.0,39.6753,39.6835,39.618,39.6508,36100.0
2014-06-20 13:30:00,48.46,48.48,48.43,48.45,42700.0,39.6589,39.6753,39.6344,39.6508,42700.0
2014-06-20 13:40:00,48.46,48.46,48.43,48.46,26300.0,39.6589,39.6589,39.6344,39.6589,26300.0
2014-06-20 13:50:00,48.46,48.5,48.46,48.48,51400.0,39.6589,39.6917,39.6589,39.6753,51400.0
2014-06-20 14:00:00,48.48,48.49,48.43,48.45,48900.0,39.6753,39.6835,39.6344,39.6508,48900.0
2014-06-20 14:10:00,48.45,48.46,48.42,48.44,38600.0,39.6508,39.6589,39.6262,39.6426,38600.0
2014-06-20 14:20:00,48.45,48.47,48.43,48.46,22000.0,39.6508,39.6671,39.6344,39.6589,22000.0
2014-06-20 14:30:00,48.45,48.48,48.42,48.47,35400.0,39.6508,39.6753,39.6262,39.6671,35400.0
2014-06-20 14:40:00,48.47,48.47,48.38,48.45,37800.0,39.6671,39.6671,39.5935,39.6508,37800.0
2014-06-20 14:50:00,48.46,48.46,48.43,48.43,44000.0,39.6589,39.6589,39.6344,39.6344,44000.0
2014-06-20 15:00:00,48.44,48.44,48.43,48.44,19900.0,39.6426,39.6426,39.6344,39.6426,19900.0
2014-06-20 15:10:00,48.43,48.44,48.43,48.43,29600.0,39.6344,39.6426,39.6344,39.6344,29600.0
2014-06-20 15:20:00,48.44,48.44,48.35,48.35,65500.0,39.6426,39.6426,39.5689,39.5689,65500.0
2014-06-20 15:30:00,48.36,48.37,48.31,48.36,69700.0,39.5771,39.5853,39.5362,39.5771,69700.0
2014-06-20 15:40:00,48.35,48.35,48.28,48.3,93100.0,39.5689,39.5689,39.5116,39.528,93100.0
2014-06-20 15:50:00,48.3,48.38,48.29,48.35,197900.0,39.528,39.5935,39.5198,39.5689,197900.0
2014-06-23 09:30:00,48.86,49.1,48.06,48.18,275800.0,39.9863,40.1827,39.3316,39.4298,275800.0
2014-06-23 09:40:00,48.19,48.4,48.01,48.08,92400.0,39.438,39.6098,39.2907,39.348,92400.0
2014-06-23 09:50:00,48.05,48.15,48.01,48.03,70800.0,39.3234,39.4052,39.2907,39.307,70800.0
2014-06-23 10:00:00,48.03,48.06,47.85,47.88,111000.0,39.307,39.3316,39.1597,39.1843,111000.0
2014-06-23 10:10:00,47.86,47.99,47.68,47.99,77800.0,39.1679,39.2743,39.0206,39.2743,77800.0
2014-06-23 10:20:00,47.98,48.03,47.78,47.88,162400.0,39.2661,39.307,39.1024,39.1843,162400.0
2014-06-23 10:30:00,47.89,47.97,47.81,47.82,52400.0,39.1925,39.2579,39.127,39.1352,52400.0
2014-06-23 10:40:00,47.81,47.97,47.81,47.95,49800.0,39.127,39.2579,39.127,39.2416,49800.0
2014-06-23 10:50:00,47.95,48.02,47.87,48.02,37500.0,39.2416,39.2989,39.1761,39.2989,37500.0
2014-06-23 11:00:00,47.99,48.1,47.97,48.06,35200.0,39.2743,39.3643,39.2579,39.3316,35200.0
2014-06-23 11:10:00,48.04,48.07,48.01,48.05,37100.0,39.3152,39.3398,39.2907,39.3234,37100.0
2014-06-23 11:20:00,48.05,48.06,47.96,47.96,58700.0,39.3234,39.3316,39.2498,39.2498,58700.0
2014-06-23 11:30:00,47.97,47.99,47.91,47.94,40100.0,39.2579,39.2743,39.2088,39.2334,40100.0
2014-06-23 11:40:00,47.94,47.99,47.92,47.94,13900.0,39.2334,39.2743,39.217,39.2334,13900.0
2014-06-23 11:50:00,47.94,47.97,47.91,47.95,14000.0,39.2334,39.2579,39.2088,39.2416,14000.0
2014-06-23 12:00:00,47.93,47.95,47.87,47.87,44900.0,39.2252,39.2416,39.1761,39.1761,44900.0
2014-06-23 12:10:00,47.88,47.9,47.83,47.85,17700.0,39.1843,39.2006,39.1434,39.1597,17700.0
2014-06-23 12:20:00,47.86,47.91,47.83,47.89,21800.0,39.1679,39.2088,39.1434,39.1925,21800.0
2014-06-23 12:30:00,47.91,47.99,47.91,47.98,22500.0,39.2088,39.2743,39.2088,39.2661,22500.0
2014-06-23 12:40:00,47.97,48.02,47.92,47.98,42500.0,39.2579,39.2989,39.217,39.2661,42500.0
2014-06-23 12:50:00,47.98,48.07,47.98,48.04,17800.0,39.2661,39.3398,39.2661,39.3152,17800.0
2014-06-23 13:00:00,48.05,48.07,48.0,48.03,34900.0,39.3234,39.3398,39.2825,39.307,34900.0
2014-06-23 13:10:00,48.04,48.07,47.92,47.92,33900.0,39.3152,39.3398,39.217,39.217,33900.0
2014-06-23 13:20:00,47.92,47.96,47.86,47.91,34500.0,39.217,39.2498,39.1679,39.2088,34500.0
2014-06-23 13:30:00,47.9,47.9,47.81,47.9,49700.0,39.2006,39.2006,39.127,39.2006,49700.0
2014-06-23 13:40:00,47.89,47.91,47.86,47.88,19800.0,39.1925,39.2088,39.1679,39.1843,19800.0
2014-06-23 13:50:00,47.87,47.94,47.86,47.93,43900.0,39.1761,39.2334,39.1679,39.2252,43900.0
2014-06-23 14:00:00,47.94,47.96,47.87,47.92,29900.0,39.2334,39.2498,39.1761,39.217,29900.0
2014-06-23 14:10:00,47.91,48.03,47.91,48.02,27700.0,39.2088,39.307,39.2088,39.2989,27700.0
2014-06-23 14:20:00,48.02,48.05,47.97,48.02,33000.0,39.2989,39.3234,39.2579,39.2989,33000.0
2014-06-23 14:30:00,48.01,48.02,47.96,48.01,70200.0,39.2907,39.2989,39.2498,39.2907,70200.0
2014-06-23 14:40:00,48.01,48.06,47.99,47.99,25100.0,39.2907,39.3316,39.2743,39.2743,25100.0
2014-06-23 14:50:00,47.99,47.99,47.93,47.95,32100.0,39.2743,39.2743,39.2252,39.2416,32100.0
2014-06-23 15:00:00,47.95,47.96,47.9,47.91,66000.0,39.2416,39.2498,39.2006,39.2088,66000.0
2014-06-23 15:10:00,47.92,47.96,47.91,47.94,55400.0,39.217,39.2498,39.2088,39.2334,55400.0
2014-06-23 15:20:00,47.94,47.98,47.93,47.94,37700.0,39.2334,39.2661,39.2252,39.2334,37700.0
2014-06-23 15:30:00,47.94,47.95,47.92,47.93,23600.0,39.2334,39.2416,39.217,39.2252,23600.0
2014-06-23 15:40:00,47.93,47.96,47.92,47.94,45900.0,39.2252,39.2498,39.217,39.2334,45900.0
2014-06-23 15:50:00,47.94,47.97,47.86,47.89,213400.0,39.2334,39.2579,39.1679,39.1925,213400.0
2014-06-24 09:30:00,48.04,48.15,47.49,47.5,119900.0,39.3152,39.4052,38.8651,38.8733,119900.0
2014-06-24 09:40:00,47.49,47.56,47.2,47.2,145500.0,38.8651,38.9224,38.6278,38.6278,145500.0
2014-06-24 09:50:00,47.22,47.3,47.17,47.27,59500.0,38.6441,38.7096,38.6032,38.6851,59500.0
2014-06-24 10:00:00,47.27,47.7,47.27,47.67,48200.0,38.6851,39.037,38.6851,39.0124,48200.0
2014-06-24 10:10:00,47.68,47.78,47.54,47.61,61600.0,39.0206,39.1024,38.906,38.9633,61600.0
2014-06-24 10:20:00,47.64,47.67,47.54,47.64,46300.0,38.9879,39.0124,38.906,38.9879,46300.0
2014-06-24 10:30:00,47.66,47.78,47.62,47.73,42200.0,39.0042,39.1024,38.9715,39.0615,42200.0
2014-06-24 10:40:00,47.73,47.78,47.71,47.75,33500.0,39.0615,39.1024,39.0452,39.0779,33500.0
2014-06-24 10:50:00,47.75,47.79,47.71,47.74,55600.0,39.0779,39.1106,39.0452,39.0697,55600.0
2014-06-24 11:00:00,47.75,47.83,47.71,47.77,37200.0,39.0779,39.1434,39.0452,39.0943,37200.0
2014-06-24 11:10:00,47.79,47.88,47.79,47.85,22400.0,39.1106,39.1843,39.1106,39.1597,22400.0
2014-06-24 11:20:00,47.86,47.95,47.84,47.89,32100.0,39.1679,39.2416,39.1515,39.1925,32100.0
2014-06-24 11:30:00,47.88,47.93,47.87,47.87,24800.0,39.1843,39.2252,39.1761,39.1761,24800.0
2014-06-24 11:40:00,47.86,47.96,47.83,47.86,62100.0,39.1679,39.2498,39.1434,39.1679,62100.0
2014-06-24 11:50:00,47.85,47.89,47.76,47.77,78900.0,39.1597,39.1925,39.0861,39.0943,78900.0
2014-06-24 12:00:00,47.77,47.77,47.63,47.71,40600.0,39.0943,39.0943,38.9797,39.0452,40600.0
2014-06-24 12:10:00,47.71,47.72,47.64,47.67,42100.0,39.0452,39.0533,38.9879,39.0124,42100.0
2014-06-24 12:20:00,47.66,47.75,47.6,47.7,71100.0,39.0042,39.0779,38.9551,39.037,71100.0
2014-06-24 12:30:00,47.69,47.71,47.65,47.71,25900.0,39.0288,39.0452,38.9961,39.0452,25900.0
2014-06-24 12:40:00,47.7,47.71,47.61,47.67,31200.0,39.037,39.0452,38.9633,39.0124,31200.0
2014-06-24 12:50:00,47.66,47.66,47.58,47.6,36700.0,39.0042,39.0042,38.9388,38.9551,36700.0
2014-06-24 13:00:00,47.61,47.62,47.42,47.44,43300.0,38.9633,38.9715,38.8078,38.8242,43300.0
2014-06-24 13:10:00,47.45,47.52,47.29,47.3,46700.0,38.8324,38.8897,38.7014,38.7096,46700.0
2014-06-24 13:20:00,47.29,47.5,47.27,47.48,40400.0,38.7014,38.8733,38.6851,38.8569,40400.0
2014-06-24 13:30:00,47.48,47.51,47.41,47.42,30700.0,38.8569,38.8815,38.7996,38.8078,30700.0
2014-06-24 13:40:00,47.41,47.44,47.34,47.34,22900.0,38.7996,38.8242,38.7424,38.7424,22900.0
2014-06-24 13:50:00,47.34,47.39,47.3,47.3,42400.0,38.7424,38.7833,38.7096,38.7096,42400.0
2014-06-24 14:00:00,47.31,47.43,47.3,47.43,37300.0,38.7178,38.816,38.7096,38.816,37300.0
2014-06-24 14:10:00,47.42,47.48,47.41,47.41,31500.0,38.8078,38.8569,38.7996,38.7996,31500.0
2014-06-24 14:20:00,47.41,47.41,47.28,47.29,58800.0,38.7996,38.7996,38.6932,38.7014,58800.0
2014-06-24 14:30:00,47.29,47.33,47.25,47.32,36200.0,38.7014,38.7342,38.6687,38.726,36200.0
2014-06-24 14:40:00,47.31,47.43,47.31,47.42,35600.0,38.7178,38.816,38.7178,38.8078,35600.0
2014-06-24 14:50:00,47.41,47.41,47.33,47.37,31200.0,38.7996,38.7996,38.7342,38.7669,31200.0
2014-06-24 15:00:00,47.36,47.36,47.1,47.1,77800.0,38.7587,38.7587,38.5459,38.5459,77800.0
2014-06-24 15:10:00,47.1,47.11,46.42,46.62,584600.0,38.5459,38.5541,37.9894,38.1531,584600.0
2014-06-24 15:20:00,46.6,46.74,46.54,46.67,250000.0,38.1367,38.2513,38.0876,38.194,250000.0
2014-06-24 15:30:00,46.68,46.75,46.61,46.62,144100.0,38.2022,38.2595,38.1449,38.1531,144100.0
2014-06-24 15:40:00,46.62,46.8,46.58,46.79,171100.0,38.1531,38.3004,38.1204,38.2922,171100.0
2014-06-24 15:50:00,46.79,46.84,46.75,46.81,302000.0,38.2922,38.3332,38.2595,38.3086,302000.0
2014-06-25 09:30:00,46.8,46.93,46.36,46.43,201500.0,38.3004,38.4068,37.9403,37.9976,201500.0
2014-06-25 09:40:00,46.44,46.49,46.28,46.39,210600.0,38.0058,38.0467,37.8749,37.9649,210600.0
2014-06-25 09:50:00,46.38,46.48,45.91,46.0,221300.0,37.9567,38.0385,37.5721,37.6457,221300.0
2014-06-25 10:00:00,46.01,46.08,45.61,45.89,179800.0,37.6539,37.7112,37.3265,37.5557,179800.0
2014-06-25 10:10:00,45.87,46.02,45.76,45.84,225700.0,37.5393,37.6621,37.4493,37.5148,225700.0
2014-06-25 10:20:00,45.87,45.96,45.35,45.41,171600.0,37.5393,37.613,37.1138,37.1629,171600.0
2014-06-25 10:30:00,45.41,45.56,45.26,45.49,173400.0,37.1629,37.2856,37.0401,37.2283,173400.0
2014-06-25 10:40:00,45.48,45.93,45.37,45.93,123500.0,37.2202,37.5884,37.1301,37.5884,123500.0
2014-06-25 10:50:00,45.92,46.18,45.9,46.13,132900.0,37.5802,37.793,37.5639,37.7521,132900.0
2014-06-25 11:00:00,46.12,46.17,45.91,45.99,96000.0,37.7439,37.7848,37.5721,37.6375,96000.0
2014-06-25 11:10:00,46.0,46.26,46.0,46.22,63500.0,37.6457,37.8585,37.6457,37.8258,63500.0
2014-06-25 11:20:00,46.22,46.44,46.22,46.32,84800.0,37.8258,38.0058,37.8258,37.9076,84800.0
2014-06-25 11:30:00,46.34,46.36,46.1,46.15,72700.0,37.924,37.9403,37.7276,37.7685,72700.0
2014-06-25 11:40:00,46.15,46.19,45.96,45.98,78000.0,37.7685,37.8012,37.613,37.6293,78000.0
2014-06-25 11:50:00,45.98,46.25,45.98,46.22,43400.0,37.6293,37.8503,37.6293,37.8258,43400.0
2014-06-25 12:00:00,46.21,46.28,46.13,46.18,45100.0,37.8176,37.8749,37.7521,37.793,45100.0
2014-06-25 12:10:00,46.2,46.25,46.14,46.19,42900.0,37.8094,37.8503,37.7603,37.8012,42900.0
2014-06-25 12:20:00,46.18,46.26,46.15,46.26,47500.0,37.793,37.8585,37.7685,37.8585,47500.0
2014-06-25 12:30:00,46.25,46.27,46.2,46.2,41300.0,37.8503,37.8667,37.8094,37.8094,41300.0
2014-06-25 12:40:00,46.19,46.3,46.18,46.3,34200.0,37.8012,37.8912,37.793,37.8912,34200.0
2014-06-25 12:50:00,46.3,46.38,46.3,46.31,20900.0,37.8912,37.9567,37.8912,37.8994,20900.0
2014-06-25 13:00:00,46.46,46.49,46.43,46.43,14700.0,38.0222,38.0467,37.9976,37.9976,14700.0
2014-06-25 13:10:00,46.43,46.47,46.37,46.38,58500.0,37.9976,38.0304,37.9485,37.9567,58500.0
2014-06-25 13:20:00,46.39,46.48,46.37,46.38,36300.0,37.9649,38.0385,37.9485,37.9567,36300.0
2014-06-25 13:30:00,46.39,46.48,46.39,46.44,88000.0,37.9649,38.0385,37.9649,38.0058,88000.0
2014-06-25 13:40:00,46.45,46.56,46.45,46.56,62500.0,38.014,38.104,38.014,38.104,62500.0
2014-06-25 13:50:00,46.55,46.64,46.52,46.52,58200.0,38.0958,38.1695,38.0713,38.0713,58200.0
2014-06-25 14:00:00,46.52,46.58,46.47,46.52,42400.0,38.0713,38.1204,38.0304,38.0713,42400.0
2014-06-25 14:10:00,46.53,46.65,46.52,46.63,21800.0,38.0795,38.1777,38.0713,38.1613,21800.0
2014-06-25 14:20:00,46.64,46.83,46.64,46.71,42700.0,38.1695,38.325,38.1695,38.2268,42700.0
2014-06-25 14:30:00,46.71,46.85,46.7,46.83,33300.0,38.2268,38.3413,38.2186,38.325,33300.0
2014-06-25 14:40:00,46.83,46.88,46.76,46.77,53100.0,38.325,38.3659,38.2677,38.2759,53100.0
2014-06-25 14:50:00,46.78,46.84,46.73,46.73,34600.0,38.2841,38.3332,38.2431,38.2431,34600.0
2014-06-25 15:00:00,46.73,46.81,46.67,46.8,26200.0,38.2431,38.3086,38.194,38.3004,26200.0
2014-06-25 15:10:00,46.8,46.88,46.8,46.87,53500.0,38.3004,38.3659,38.3004,38.3577,53500.0
2014-06-25 15:20:00,46.87,46.9,46.78,46.79,57700.0,38.3577,38.3823,38.2841,38.2922,57700.0
2014-06-25 15:30:00,46.79,46.89,46.79,46.87,63600.0,38.2922,38.3741,38.2922,38.3577,63600.0
2014-06-25 15:40:00,46.86,46.88,46.81,46.82,119000.0,38.3495,38.3659,38.3086,38.3168,119000.0
2014-06-25 15:50:00,46.82,46.83,46.76,46.79,462100.0,38.3168,38.325,38.2677,38.2922,462100.0
2014-06-26 09:30:00,47.13,47.15,46.6,46.62,75800.0,38.5705,38.5869,38.1367,38.1531,75800.0
2014-06-26 09:40:00,46.62,46.62,46.16,46.18,55100.0,38.1531,38.1531,37.7767,37.793,55100.0
2014-06-26 09:50:00,46.2,46.44,46.1,46.39,44500.0,37.8094,38.0058,37.7276,37.9649,44500.0
2014-06-26 10:00:00,46.41,46.41,46.17,46.18,71700.0,37.9813,37.9813,37.7848,37.793,71700.0
2014-06-26 10:10:00,46.2,46.24,46.14,46.16,58300.0,37.8094,37.8421,37.7603,37.7767,58300.0
2014-06-26 10:20:00,46.15,46.17,45.93,46.05,94600.0,37.7685,37.7848,37.5884,37.6866,94600.0
2014-06-26 10:30:00,46.03,46.03,45.81,45.87,87500.0,37.6703,37.6703,37.4902,37.5393,87500.0
2014-06-26 10:40:00,45.87,46.09,45.75,46.03,145500.0,37.5393,37.7194,37.4411,37.6703,145500.0
2014-06-26 10:50:00,46.03,46.06,45.96,45.97,57000.0,37.6703,37.6948,37.613,37.6212,57000.0
2014-06-26 11:00:00,45.98,46.05,45.92,45.95,151100.0,37.6293,37.6866,37.5802,37.6048,151100.0
2014-06-26 11:10:00,45.95,45.97,45.83,45.85,100900.0,37.6048,37.6212,37.5066,37.523,100900.0
2014-06-26 11:20:00,45.83,46.18,45.83,46.15,44600.0,37.5066,37.793,37.5066,37.7685,44600.0
2014-06-26 11:30:00,46.16,46.32,46.08,46.3,33400.0,37.7767,37.9076,37.7112,37.8912,33400.0
2014-06-26 11:40:00,46.28,46.33,46.23,46.25,24900.0,37.8749,37.9158,37.8339,37.8503,24900.0
2014-06-26 11:50:00,46.25,46.25,46.2,46.23,18000.0,37.8503,37.8503,37.8094,37.8339,18000.0
2014-06-26 12:00:00,46.25,46.36,46.24,46.29,32400.0,37.8503,37.9403,37.8421,37.883,32400.0
2014-06-26 12:10:00,46.29,46.38,46.24,46.37,19900.0,37.883,37.9567,37.8421,37.9485,19900.0
2014-06-26 12:20:00,46.37,46.39,46.25,46.26,21100.0,37.9485,37.9649,37.8503,37.8585,21100.0
2014-06-26 12:30:00,46.27,46.31,46.22,46.25,32900.0,37.8667,37.8994,37.8258,37.8503,32900.0
2014-06-26 12:40:00,46.25,46.28,46.22,46.25,18200.0,37.8503,37.8749,37.8258,37.8503,18200.0
2014-06-26 12:50:00,46.28,46.28,46.19,46.19,20700.0,37.8749,37.8749,37.8012,37.8012,20700.0
2014-06-26 13:00:00,46.2,46.34,46.19,46.34,17000.0,37.8094,37.924,37.8012,37.924,17000.0
2014-06-26 13:10:00,46.34,46.35,46.32,46.35,18000.0,37.924,37.9322,37.9076,37.9322,18000.0
2014-06-26 13:20:00,46.36,46.5,46.36,46.48,44800.0,37.9403,38.0549,37.9403,38.0385,44800.0
2014-06-26 13:30:00,46.48,46.51,46.4,46.41,51900.0,38.0385,38.0631,37.9731,37.9813,51900.0
2014-06-26 13:40:00,46.43,46.46,46.35,46.42,36500.0,37.9976,38.0222,37.9322,37.9894,36500.0
2014-06-26 13:50:00,46.41,46.42,46.33,46.33,26000.0,37.9813,37.9894,37.9158,37.9158,26000.0
2014-06-26 14:00:00,46.33,46.34,46.25,46.32,64300.0,37.9158,37.924,37.8503,37.9076,64300.0
2014-06-26 14:10:00,46.31,46.32,46.22,46.22,34900.0,37.8994,37.9076,37.8258,37.8258,34900.0
2014-06-26 14:20:00,46.22,46.23,46.2,46.23,35400.0,37.8258,37.8339,37.8094,37.8339,35400.0
2014-06-26 14:30:00,46.23,46.28,46.22,46.28,36000.0,37.8339,37.8749,37.8258,37.8749,36000.0
2014-06-26 14:40:00,46.28,46.36,46.26,46.28,50500.0,37.8749,37.9403,37.8585,37.8749,50500.0
2014-06-26 14:50:00,46.31,46.34,46.3,46.31,30800.0,37.8994,37.924,37.8912,37.8994,30800.0
2014-06-26 15:00:00,46.3,46.45,46.3,46.44,36700.0,37.8912,38.014,37.8912,38.0058,36700.0
2014-06-26 15:10:00,46.45,46.45,46.36,46.36,43700.0,38.014,38.014,37.9403,37.9403,43700.0
2014-06-26 15:20:00,46.36,46.4,46.35,46.39,38900.0,37.9403,37.9731,37.9322,37.9649,38900.0
2014-06-26 15:30:00,46.38,46.38,46.31,46.33,88200.0,37.9567,37.9567,37.8994,37.9158,88200.0
2014-06-26 15:40:00,46.33,46.35,46.3,46.32,102400.0,37.9158,37.9322,37.8912,37.9076,102400.0
2014-06-26 15:50:00,46.32,46.4,46.3,46.36,214400.0,37.9076,37.9731,37.8912,37.9403,214400.0
2014-06-27 09:30:00,46.16,46.33,45.85,46.19,97000.0,37.7767,37.9158,37.523,37.8012,97000.0
2014-06-27 09:40:00,46.19,46.22,45.91,45.91,69000.0,37.8012,37.8258,37.5721,37.5721,69000.0
2014-06-27 09:50:00,45.91,46.0,45.76,45.89,100500.0,37.5721,37.6457,37.4493,37.5557,100500.0
2014-06-27 10:00:00,45.9,46.01,45.88,45.89,86500.0,37.5639,37.6539,37.5475,37.5557,86500.0
2014-06-27 10:10:00,45.89,45.95,45.8,45.91,93400.0,37.5557,37.6048,37.482,37.5721,93400.0
2014-06-27 10:20:00,45.91,46.05,45.91,46.03,32500.0,37.5721,37.6866,37.5721,37.6703,32500.0
2014-06-27 10:30:00,46.04,46.08,45.97,45.97,46400.0,37.6785,37.7112,37.6212,37.6212,46400.0
2014-06-27 10:40:00,46.0,46.09,46.0,46.03,26300.0,37.6457,37.7194,37.6457,37.6703,26300.0
2014-06-27 10:50:00,46.04,46.14,46.0,46.13,32000.0,37.6785,37.7603,37.6457,37.7521,32000.0
2014-06-27 11:00:00,46.14,46.2,46.1,46.11,31700.0,37.7603,37.8094,37.7276,37.7357,31700.0
2014-06-27 11:10:00,46.13,46.16,46.06,46.07,38700.0,37.7521,37.7767,37.6948,37.703,38700.0
2014-06-27 11:20:00,46.06,46.22,46.04,46.17,20100.0,37.6948,37.8258,37.6785,37.7848,20100.0
2014-06-27 11:30:00,46.17,46.18,46.06,46.08,64100.0,37.7848,37.793,37.6948,37.7112,64100.0
2014-06-27 11:40:00,46.08,46.13,46.04,46.07,61500.0,37.7112,37.7521,37.6785,37.703,61500.0
2014-06-27 11:50:00,46.06,46.07,45.96,45.98,29100.0,37.6948,37.703,37.613,37.6293,29100.0
2014-06-27 12:00:00,45.98,46.04,45.96,46.0,26100.0,37.6293,37.6785,37.613,37.6457,26100.0
2014-06-27 12:10:00,45.99,46.03,45.95,46.0,51300.0,37.6375,37.6703,37.6048,37.6457,51300.0
2014-06-27 12:20:00,46.0,46.05,45.97,45.98,52100.0,37.6457,37.6866,37.6212,37.6293,52100.0
2014-06-27 12:30:00,45.98,46.05,45.97,46.0,38600.0,37.6293,37.6866,37.6212,37.6457,38600.0
2014-06-27 12:40:00,46.0,46.09,45.96,46.09,30100.0,37.6457,37.7194,37.613,37.7194,30100.0
2014-06-27 12:50:00,46.09,46.17,46.06,46.13,57900.0,37.7194,37.7848,37.6948,37.7521,57900.0
2014-06-27 13:00:00,46.13,46.13,45.99,46.0,25300.0,37.7521,37.7521,37.6375,37.6457,25300.0
2014-06-27 13:10:00,46.0,46.01,45.9,45.92,44800.0,37.6457,37.6539,37.5639,37.5802,44800.0
2014-06-27 13:20:00,45.91,45.93,45.86,45.86,44600.0,37.5721,37.5884,37.5311,37.5311,44600.0
2014-06-27 13:30:00,45.86,45.95,45.84,45.95,40800.0,37.5311,37.6048,37.5148,37.6048,40800.0
2014-06-27 13:40:00,45.96,46.0,45.91,45.92,34600.0,37.613,37.6457,37.5721,37.5802,34600.0
2014-06-27 13:50:00,45.91,45.91,45.88,45.91,47000.0,37.5721,37.5721,37.5475,37.5721,47000.0
2014-06-27 14:00:00,45.91,46.0,45.9,45.98,38200.0,37.5721,37.6457,37.5639,37.6293,38200.0
2014-06-27 14:10:00,45.99,46.0,45.91,45.93,40400.0,37.6375,37.6457,37.5721,37.5884,40400.0
2014-06-27 14:20:00,45.93,46.01,45.93,45.94,45400.0,37.5884,37.6539,37.5884,37.5966,45400.0
2014-06-27 14:30:00,45.94,46.05,45.94,46.0,43900.0,37.5966,37.6866,37.5966,37.6457,43900.0
2014-06-27 14:40:00,45.99,46.0,45.95,45.99,28100.0,37.6375,37.6457,37.6048,37.6375,28100.0
2014-06-27 14:50:00,45.98,46.0,45.91,45.91,29800.0,37.6293,37.6457,37.5721,37.5721,29800.0
2014-06-27 15:00:00,45.92,46.0,45.92,45.98,34400.0,37.5802,37.6457,37.5802,37.6293,34400.0
2014-06-27 15:10:00,45.98,46.0,45.93,45.96,61700.0,37.6293,37.6457,37.5884,37.613,61700.0
2014-06-27 15:20:00,45.96,46.0,45.93,45.94,82600.0,37.613,37.6457,37.5884,37.5966,82600.0
2014-06-27 15:30:00,45.93,45.95,45.89,45.91,81900.0,37.5884,37.6048,37.5557,37.5721,81900.0
2014-06-27 15:40:00,45.91,45.94,45.89,45.93,110600.0,37.5721,37.5966,37.5557,37.5884,110600.0
2014-06-27 15:50:00,45.94,46.1,45.93,46.06,710500.0,37.5966,37.7276,37.5884,37.6948,710500.0
2014-06-30 09:30:00,46.29,46.68,46.29,46.67,93900.0,37.883,38.2022,37.883,38.194,93900.0
2014-06-30 09:40:00,46.65,46.66,46.36,46.36,54100.0,38.1777,38.1858,37.9403,37.9403,54100.0
2014-06-30 09:50:00,46.35,46.47,46.34,46.45,80300.0,37.9322,38.0304,37.924,38.014,80300.0
2014-06-30 10:00:00,46.45,46.71,46.45,46.64,65800.0,38.014,38.2268,38.014,38.1695,65800.0
2014-06-30 10:10:00,46.65,46.8,46.62,46.78,54400.0,38.1777,38.3004,38.1531,38.2841,54400.0
2014-06-30 10:20:00,46.78,46.79,46.69,46.79,80900.0,38.2841,38.2922,38.2104,38.2922,80900.0
2014-06-30 10:30:00,46.79,46.79,46.67,46.77,85900.0,38.2922,38.2922,38.194,38.2759,85900.0
2014-06-30 10:40:00,46.77,46.8,46.75,46.75,37600.0,38.2759,38.3004,38.2595,38.2595,37600.0
2014-06-30 10:50:00,46.75,46.8,46.71,46.79,115600.0,38.2595,38.3004,38.2268,38.2922,115600.0
2014-06-30 11:00:00,46.79,46.86,46.74,46.83,64300.0,38.2922,38.3495,38.2513,38.325,64300.0
2014-06-30 11:10:00,46.83,46.88,46.76,46.88,55300.0,38.325,38.3659,38.2677,38.3659,55300.0
2014-06-30 11:20:00,46.89,47.01,46.87,47.01,60400.0,38.3741,38.4723,38.3577,38.4723,60400.0
2014-06-30 11:30:00,47.02,47.05,46.95,46.97,50100.0,38.4805,38.505,38.4232,38.4395,50100.0
2014-06-30 11:40:00,46.97,47.0,46.9,46.9,54800.0,38.4395,38.4641,38.3823,38.3823,54800.0
2014-06-30 11:50:00,46.89,46.93,46.84,46.86,29800.0,38.3741,38.4068,38.3332,38.3495,29800.0
2014-06-30 12:00:00,46.86,46.86,46.66,46.7,55700.0,38.3495,38.3495,38.1858,38.2186,55700.0
2014-06-30 12:10:00,46.71,46.81,46.71,46.74,64100.0,38.2268,38.3086,38.2268,38.2513,64100.0
2014-06-30 12:20:00,46.74,46.74,46.65,46.65,55100.0,38.2513,38.2513,38.1777,38.1777,55100.0
2014-06-30 12:30:00,46.66,46.83,46.61,46.83,31900.0,38.1858,38.325,38.1449,38.325,31900.0
2014-06-30 12:40:00,46.82,46.88,46.81,46.84,24900.0,38.3168,38.3659,38.3086,38.3332,24900.0
2014-06-30 12:50:00,46.84,46.84,46.79,46.8,45300.0,38.3332,38.3332,38.2922,38.3004,45300.0
2014-06-30 13:00:00,46.81,46.81,46.76,46.79,25400.0,38.3086,38.3086,38.2677,38.2922,25400.0
2014-06-30 13:10:00,46.79,46.86,46.75,46.84,33400.0,38.2922,38.3495,38.2595,38.3332,33400.0
2014-06-30 13:20:00,46.85,46.85,46.78,46.8,104700.0,38.3413,38.3413,38.2841,38.3004,104700.0
2014-06-30 13:30:00,46.79,46.82,46.78,46.79,37000.0,38.2922,38.3168,38.2841,38.2922,37000.0
2014-06-30 13:40:00,46.79,46.84,46.79,46.83,33600.0,38.2922,38.3332,38.2922,38.325,33600.0
2014-06-30 13:50:00,46.82,46.84,46.75,46.75,76800.0,38.3168,38.3332,38.2595,38.2595,76800.0
2014-06-30 14:00:00,46.76,46.76,46.64,46.75,73600.0,38.2677,38.2677,38.1695,38.2595,73600.0
2014-06-30 14:10:00,46.75,46.89,46.74,46.89,52500.0,38.2595,38.3741,38.2513,38.3741,52500.0
2014-06-30 14:20:00,46.88,46.93,46.88,46.93,60600.0,38.3659,38.4068,38.3659,38.4068,60600.0
2014-06-30 14:30:00,46.92,46.96,46.92,46.95,41600.0,38.3986,38.4314,38.3986,38.4232,41600.0
2014-06-30 14:40:00,46.96,46.96,46.91,46.93,61500.0,38.4314,38.4314,38.3904,38.4068,61500.0
2014-06-30 14:50:00,46.93,46.93,46.83,46.83,55200.0,38.4068,38.4068,38.325,38.325,55200.0
2014-06-30 15:00:00,46.82,46.82,46.7,46.77,54500.0,38.3168,38.3168,38.2186,38.2759,54500.0
2014-06-30 15:10:00,46.77,46.82,46.74,46.82,76900.0,38.2759,38.3168,38.2513,38.3168,76900.0
2014-06-30 15:20:00,46.82,46.92,46.79,46.91,82100.0,38.3168,38.3986,38.2922,38.3904,82100.0
2014-06-30 15:30:00,46.92,46.92,46.86,46.86,50000.0,38.3986,38.3986,38.3495,38.3495,50000.0
2014-06-30 15:40:00,46.86,46.91,46.84,46.91,97000.0,38.3495,38.3904,38.3332,38.3904,97000.0
2014-06-30 15:50:00,46.91,46.98,46.89,46.96,285400.0,38.3904,38.4477,38.3741,38.4314,285400.0
2014-07-01 09:30:00,47.27,47.79,47.26,47.54,208400.0,38.6851,39.1106,38.6769,38.906,208400.0
2014-07-01 09:40:00,47.53,47.95,47.53,47.89,116500.0,38.8978,39.2416,38.8978,39.1925,116500.0
2014-07-01 09:50:00,47.89,48.06,47.77,47.98,145700.0,39.1925,39.3316,39.0943,39.2661,145700.0
2014-07-01 10:00:00,47.97,48.12,47.9,47.93,152000.0,39.2579,39.3807,39.2006,39.2252,152000.0
2014-07-01 10:10:00,47.92,48.28,47.92,48.16,108200.0,39.217,39.5116,39.217,39.4134,108200.0
2014-07-01 10:20:00,48.15,48.19,47.95,47.97,115400.0,39.4052,39.438,39.2416,39.2579,115400.0
2014-07-01 10:30:00,47.98,48.05,47.97,48.02,71500.0,39.2661,39.3234,39.2579,39.2989,71500.0
2014-07-01 10:40:00,48.01,48.01,47.8,47.88,80300.0,39.2907,39.2907,39.1188,39.1843,80300.0
2014-07-01 10:50:00,47.89,48.04,47.83,47.88,100100.0,39.1925,39.3152,39.1434,39.1843,100100.0
2014-07-01 11:00:00,47.87,47.98,47.87,47.92,72500.0,39.1761,39.2661,39.1761,39.217,72500.0
2014-07-01 11:10:00,47.9,47.92,47.81,47.88,54800.0,39.2006,39.217,39.127,39.1843,54800.0
2014-07-01 11:20:00,47.87,47.95,47.85,47.94,67300.0,39.1761,39.2416,39.1597,39.2334,67300.0
2014-07-01 11:30:00,47.94,47.95,47.87,47.93,41600.0,39.2334,39.2416,39.1761,39.2252,41600.0
2014-07-01 11:40:00,47.93,47.93,47.86,47.87,33700.0,39.2252,39.2252,39.1679,39.1761,33700.0
2014-07-01 11:50:00,47.88,47.91,47.83,47.91,32600.0,39.1843,39.2088,39.1434,39.2088,32600.0
2014-07-01 12:00:00,47.91,47.98,47.85,47.88,48800.0,39.2088,39.2661,39.1597,39.1843,48800.0
2014-07-01 12:10:00,47.88,47.95,47.8,47.87,31500.0,39.1843,39.2416,39.1188,39.1761,31500.0
2014-07-01 12:20:00,47.87,48.0,47.87,47.96,28500.0,39.1761,39.2825,39.1761,39.2498,28500.0
2014-07-01 12:30:00,47.97,48.07,47.97,48.05,62000.0,39.2579,39.3398,39.2579,39.3234,62000.0
2014-07-01 12:40:00,48.05,48.1,47.99,48.07,64700.0,39.3234,39.3643,39.2743,39.3398,64700.0
2014-07-01 12:50:00,48.07,48.19,48.07,48.17,47000.0,39.3398,39.438,39.3398,39.4216,47000.0
2014-07-01 13:00:00,48.17,48.17,47.99,48.11,62400.0,39.4216,39.4216,39.2743,39.3725,62400.0
2014-07-01 13:10:00,48.11,48.11,47.95,48.02,45300.0,39.3725,39.3725,39.2416,39.2989,45300.0
2014-07-01 13:20:00,48.02,48.03,47.92,47.93,36200.0,39.2989,39.307,39.217,39.2252,36200.0
2014-07-01 13:30:00,47.93,47.98,47.92,47.94,52300.0,39.2252,39.2661,39.217,39.2334,52300.0
2014-07-01 13:40:00,47.95,48.0,47.84,48.0,43000.0,39.2416,39.2825,39.1515,39.2825,43000.0
2014-07-01 13:50:00,47.99,48.0,47.93,47.95,82700.0,39.2743,39.2825,39.2252,39.2416,82700.0
2014-07-01 14:00:00,47.95,47.97,47.85,47.86,187500.0,39.2416,39.2579,39.1597,39.1679,187500.0
2014-07-01 14:10:00,47.86,47.94,47.84,47.85,59500.0,39.1679,39.2334,39.1515,39.1597,59500.0
2014-07-01 14:20:00,47.84,47.84,47.69,47.69,72000.0,39.1515,39.1515,39.0288,39.0288,72000.0
2014-07-01 14:30:00,47.69,47.8,47.59,47.8,47400.0,39.0288,39.1188,38.9469,39.1188,47400.0
2014-07-01 14:40:00,47.81,47.83,47.63,47.63,43500.0,39.127,39.1434,38.9797,38.9797,43500.0
2014-07-01 14:50:00,47.63,47.67,47.58,47.65,43900.0,38.9797,39.0124,38.9388,38.9961,43900.0
2014-07-01 15:00:00,47.66,47.66,47.58,47.6,63600.0,39.0042,39.0042,38.9388,38.9551,63600.0
2014-07-01 15:10:00,47.6,47.6,47.42,47.55,92900.0,38.9551,38.9551,38.8078,38.9142,92900.0
2014-07-01 15:20:00,47.54,47.54,47.46,47.48,95000.0,38.906,38.906,38.8406,38.8569,95000.0
2014-07-01 15:30:00,47.49,47.73,47.48,47.73,58300.0,38.8651,39.0615,38.8569,39.0615,58300.0
2014-07-01 15:40:00,47.73,47.73,47.64,47.64,77900.0,39.0615,39.0615,38.9879,38.9879,77900.0
2014-07-01 15:50:00,47.66,47.75,47.66,47.72,306000.0,39.0042,39.0779,39.0042,39.0533,306000.0
2014-07-02 09:30:00,47.55,48.0,47.55,47.76,126200.0,38.9142,39.2825,38.9142,39.0861,126200.0
2014-07-02 09:40:00,47.75,47.78,47.4,47.45,81700.0,39.0779,39.1024,38.7915,38.8324,81700.0
2014-07-02 09:50:00,47.47,47.5,47.38,47.41,42100.0,38.8487,38.8733,38.7751,38.7996,42100.0
2014-07-02 10:00:00,47.42,47.46,47.23,47.28,53300.0,38.8078,38.8406,38.6523,38.6932,53300.0
2014-07-02 10:10:00,47.28,47.44,47.26,47.44,113800.0,38.6932,38.8242,38.6769,38.8242,113800.0
2014-07-02 10:20:00,47.44,47.59,47.42,47.57,37600.0,38.8242,38.9469,38.8078,38.9306,37600.0
2014-07-02 10:30:00,47.57,47.72,47.53,47.7,51800.0,38.9306,39.0533,38.8978,39.037,51800.0
2014-07-02 10:40:00,47.71,47.84,47.71,47.77,34900.0,39.0452,39.1515,39.0452,39.0943,34900.0
2014-07-02 10:50:00,47.74,47.78,47.66,47.7,31300.0,39.0697,39.1024,39.0042,39.037,31300.0
2014-07-02 11:00:00,47.71,47.82,47.69,47.69,48600.0,39.0452,39.1352,39.0288,39.0288,48600.0
2014-07-02 11:10:00,47.7,47.73,47.62,47.7,29800.0,39.037,39.0615,38.9715,39.037,29800.0
2014-07-02 11:20:00,47.7,47.73,47.63,47.71,18700.0,39.037,39.0615,38.9797,39.0452,18700.0
2014-07-02 11:30:00,47.71,47.86,47.69,47.79,57100.0,39.0452,39.1679,39.0288,39.1106,57100.0
2014-07-02 11:40:00,47.79,47.84,47.78,47.8,25200.0,39.1106,39.1515,39.1024,39.1188,25200.0
2014-07-02 11:50:00,47.8,47.82,47.69,47.7,53600.0,39.1188,39.1352,39.0288,39.037,53600.0
2014-07-02 12:00:00,47.7,47.76,47.69,47.76,42000.0,39.037,39.0861,39.0288,39.0861,42000.0
2014-07-02 12:10:00,47.76,47.81,47.75,47.76,36800.0,39.0861,39.127,39.0779,39.0861,36800.0
2014-07-02 12:20:00,47.76,47.81,47.72,47.72,17600.0,39.0861,39.127,39.0533,39.0533,17600.0
2014-07-02 12:30:00,47.72,47.74,47.63,47.63,41100.0,39.0533,39.0697,38.9797,38.9797,41100.0
2014-07-02 12:40:00,47.64,47.72,47.62,47.72,25500.0,38.9879,39.0533,38.9715,39.0533,25500.0
2014-07-02 12:50:00,47.72,47.73,47.57,47.72,37600.0,39.0533,39.0615,38.9306,39.0533,37600.0
2014-07-02 13:00:00,47.74,47.75,47.66,47.68,17800.0,39.0697,39.0779,39.0042,39.0206,17800.0
2014-07-02 13:10:00,47.69,47.72,47.61,47.61,12400.0,39.0288,39.0533,38.9633,38.9633,12400.0
2014-07-02 13:20:00,47.62,47.73,47.62,47.73,23800.0,38.9715,39.0615,38.9715,39.0615,23800.0
2014-07-02 13:30:00,47.73,47.73,47.57,47.58,24300.0,39.0615,39.0615,38.9306,38.9388,24300.0
2014-07-02 13:40:00,47.58,47.62,47.54,47.55,15800.0,38.9388,38.9715,38.906,38.9142,15800.0
2014-07-02 13:50:00,47.55,47.59,47.52,47.57,25400.0,38.9142,38.9469,38.8897,38.9306,25400.0
2014-07-02 14:00:00,47.57,47.57,47.5,47.51,16100.0,38.9306,38.9306,38.8733,38.8815,16100.0
2014-07-02 14:10:00,47.51,47.55,47.43,47.44,26200.0,38.8815,38.9142,38.816,38.8242,26200.0
2014-07-02 14:20:00,47.45,47.47,47.41,47.42,45200.0,38.8324,38.8487,38.7996,38.8078,45200.0
2014-07-02 14:30:00,47.42,47.48,47.4,47.46,25200.0,38.8078,38.8569,38.7915,38.8406,25200.0
2014-07-02 14:40:00,47.46,47.5,47.46,47.47,24200.0,38.8406,38.8733,38.8406,38.8487,24200.0
2014-07-02 14:50:00,47.48,47.5,47.42,47.49,30900.0,38.8569,38.8733,38.8078,38.8651,30900.0
2014-07-02 15:00:00,47.5,47.55,47.45,47.52,51000.0,38.8733,38.9142,38.8324,38.8897,51000.0
2014-07-02 15:10:00,47.53,47.6,47.51,47.59,48500.0,38.8978,38.9551,38.8815,38.9469,48500.0
2014-07-02 15:20:00,47.58,47.63,47.54,47.62,29300.0,38.9388,38.9797,38.906,38.9715,29300.0
2014-07-02 15:30:00,47.63,47.63,47.49,47.49,48400.0,38.9797,38.9797,38.8651,38.8651,48400.0
2014-07-02 15:40:00,47.49,47.54,47.44,47.54,62600.0,38.8651,38.906,38.8242,38.906,62600.0
2014-07-02 15:50:00,47.54,47.63,47.51,47.61,200700.0,38.906,38.9797,38.8815,38.9633,200700.0
2014-07-03 09:30:00,47.9,48.1,47.64,47.71,144600.0,39.2006,39.3643,38.9879,39.0452,144600.0
2014-07-03 09:40:00,47.69,47.97,47.65,47.67,45800.0,39.0288,39.2579,38.9961,39.0124,45800.0
2014-07-03 09:50:00,47.68,47.68,47.59,47.65,36800.0,39.0206,39.0206,38.9469,38.9961,36800.0
2014-07-03 10:00:00,47.65,47.85,47.62,47.74,36300.0,38.9961,39.1597,38.9715,39.0697,36300.0
2014-07-03 10:10:00,47.74,47.81,47.73,47.8,94400.0,39.0697,39.127,39.0615,39.1188,94400.0
2014-07-03 10:20:00,47.8,47.85,47.77,47.83,133900.0,39.1188,39.1597,39.0943,39.1434,133900.0
2014-07-03 10:30:00,47.81,48.01,47.79,48.0,89100.0,39.127,39.2907,39.1106,39.2825,89100.0
2014-07-03 10:40:00,47.99,48.16,47.99,48.09,117100.0,39.2743,39.4134,39.2743,39.3561,117100.0
2014-07-03 10:50:00,48.08,48.18,48.08,48.16,36600.0,39.348,39.4298,39.348,39.4134,36600.0
2014-07-03 11:00:00,48.16,48.18,48.13,48.17,46100.0,39.4134,39.4298,39.3889,39.4216,46100.0
2014-07-03 11:10:00,48.17,48.18,48.13,48.17,32600.0,39.4216,39.4298,39.3889,39.4216,32600.0
2014-07-03 11:20:00,48.16,48.17,48.11,48.17,43600.0,39.4134,39.4216,39.3725,39.4216,43600.0
2014-07-03 11:30:00,48.17,48.18,48.14,48.17,26400.0,39.4216,39.4298,39.3971,39.4216,26400.0
2014-07-03 11:40:00,48.17,48.17,48.03,48.05,30400.0,39.4216,39.4216,39.307,39.3234,30400.0
2014-07-03 11:50:00,48.06,48.1,48.06,48.1,21000.0,39.3316,39.3643,39.3316,39.3643,21000.0
2014-07-03 12:00:00,48.09,48.13,48.04,48.13,32800.0,39.3561,39.3889,39.3152,39.3889,32800.0
2014-07-03 12:10:00,48.14,48.15,48.09,48.14,27100.0,39.3971,39.4052,39.3561,39.3971,27100.0
2014-07-03 12:20:00,48.14,48.15,48.07,48.14,39400.0,39.3971,39.4052,39.3398,39.3971,39400.0
2014-07-03 12:30:00,48.15,48.21,48.14,48.21,41600.0,39.4052,39.4543,39.3971,39.4543,41600.0
2014-07-03 12:40:00,48.2,48.21,48.15,48.17,49100.0,39.4462,39.4543,39.4052,39.4216,49100.0
2014-07-03 12:50:00,48.17,48.17,48.0,48.1,110300.0,39.4216,39.4216,39.2825,39.3643,110300.0
2014-07-07 09:30:00,48.04,48.59,48.0,48.54,197700.0,39.3152,39.7653,39.2825,39.7244,197700.0
2014-07-07 09:40:00,48.54,48.56,48.22,48.24,98700.0,39.7244,39.7408,39.4625,39.4789,98700.0
2014-07-07 09:50:00,48.25,48.25,48.15,48.19,58000.0,39.4871,39.4871,39.4052,39.438,58000.0
2014-07-07 10:00:00,48.19,48.2,47.97,47.99,86500.0,39.438,39.4462,39.2579,39.2743,86500.0
2014-07-07 10:10:00,47.99,48.01,47.94,47.98,52100.0,39.2743,39.2907,39.2334,39.2661,52100.0
2014-07-07 10:20:00,47.98,48.0,47.95,47.97,40000.0,39.2661,39.2825,39.2416,39.2579,40000.0
2014-07-07 10:30:00,47.98,47.98,47.84,47.87,71400.0,39.2661,39.2661,39.1515,39.1761,71400.0
2014-07-07 10:40:00,47.88,47.88,47.78,47.78,62800.0,39.1843,39.1843,39.1024,39.1024,62800.0
2014-07-07 10:50:00,47.78,47.79,47.57,47.59,118500.0,39.1024,39.1106,38.9306,38.9469,118500.0
2014-07-07 11:00:00,47.59,47.59,47.43,47.47,103800.0,38.9469,38.9469,38.816,38.8487,103800.0
2014-07-07 11:10:00,47.47,47.61,47.44,47.61,66900.0,38.8487,38.9633,38.8242,38.9633,66900.0
2014-07-07 11:20:00,47.61,47.64,47.55,47.57,34600.0,38.9633,38.9879,38.9142,38.9306,34600.0
2014-07-07 11:30:00,47.57,47.71,47.56,47.68,66700.0,38.9306,39.0452,38.9224,39.0206,66700.0
2014-07-07 11:40:00,47.68,47.69,47.59,47.6,27800.0,39.0206,39.0288,38.9469,38.9551,27800.0
2014-07-07 11:50:00,47.59,47.66,47.58,47.63,35000.0,38.9469,39.0042,38.9388,38.9797,35000.0
2014-07-07 12:00:00,47.63,47.68,47.63,47.67,25600.0,38.9797,39.0206,38.9797,39.0124,25600.0
2014-07-07 12:10:00,47.67,47.79,47.63,47.79,30700.0,39.0124,39.1106,38.9797,39.1106,30700.0
2014-07-07 12:20:00,47.78,47.84,47.78,47.83,31100.0,39.1024,39.1515,39.1024,39.1434,31100.0
2014-07-07 12:30:00,47.83,47.87,47.78,47.78,37000.0,39.1434,39.1761,39.1024,39.1024,37000.0
2014-07-07 12:40:00,47.77,47.77,47.63,47.63,32500.0,39.0943,39.0943,38.9797,38.9797,32500.0
2014-07-07 12:50:00,47.62,47.67,47.59,47.67,28700.0,38.9715,39.0124,38.9469,39.0124,28700.0
2014-07-07 13:00:00,47.68,47.71,47.66,47.69,37800.0,39.0206,39.0452,39.0042,39.0288,37800.0
2014-07-07 13:10:00,47.69,47.7,47.61,47.62,24000.0,39.0288,39.037,38.9633,38.9715,24000.0
2014-07-07 13:20:00,47.61,47.62,47.6,47.62,15200.0,38.9633,38.9715,38.9551,38.9715,15200.0
2014-07-07 13:30:00,47.61,47.62,47.57,47.57,39300.0,38.9633,38.9715,38.9306,38.9306,39300.0
2014-07-07 13:40:00,47.59,47.63,47.58,47.63,27000.0,38.9469,38.9797,38.9388,38.9797,27000.0
2014-07-07 13:50:00,47.63,47.63,47.6,47.61,35800.0,38.9797,38.9797,38.9551,38.9633,35800.0
2014-07-07 14:00:00,47.61,47.61,47.57,47.59,36400.0,38.9633,38.9633,38.9306,38.9469,36400.0
2014-07-07 14:10:00,47.59,47.6,47.55,47.55,26600.0,38.9469,38.9551,38.9142,38.9142,26600.0
2014-07-07 14:20:00,47.55,47.56,47.49,47.49,67900.0,38.9142,38.9224,38.8651,38.8651,67900.0
2014-07-07 14:30:00,47.49,47.5,47.42,47.42,77100.0,38.8651,38.8733,38.8078,38.8078,77100.0
2014-07-07 14:40:00,47.42,47.43,47.35,47.39,56600.0,38.8078,38.816,38.7505,38.7833,56600.0
2014-07-07 14:50:00,47.4,47.41,47.33,47.33,70900.0,38.7915,38.7996,38.7342,38.7342,70900.0
2014-07-07 15:00:00,47.34,47.45,47.31,47.45,61400.0,38.7424,38.8324,38.7178,38.8324,61400.0
2014-07-07 15:10:00,47.45,47.5,47.41,47.41,57200.0,38.8324,38.8733,38.7996,38.7996,57200.0
2014-07-07 15:20:00,47.41,47.47,47.37,47.37,73700.0,38.7996,38.8487,38.7669,38.7669,73700.0
2014-07-07 15:30:00,47.38,47.4,47.34,47.39,79800.0,38.7751,38.7915,38.7424,38.7833,79800.0
2014-07-07 15:40:00,47.4,47.4,47.32,47.36,110000.0,38.7915,38.7915,38.726,38.7587,110000.0
2014-07-07 15:50:00,47.36,47.4,47.34,47.4,161700.0,38.7587,38.7915,38.7424,38.7915,161700.0
2014-07-08 09:30:00,47.2,47.38,46.81,46.94,154200.0,38.6278,38.7751,38.3086,38.415,154200.0
2014-07-08 09:40:00,46.95,47.01,46.78,46.82,56300.0,38.4232,38.4723,38.2841,38.3168,56300.0
2014-07-08 09:50:00,46.8,46.8,46.55,46.66,74300.0,38.3004,38.3004,38.0958,38.1858,74300.0
2014-07-08 10:00:00,46.66,46.66,46.41,46.54,145900.0,38.1858,38.1858,37.9813,38.0876,145900.0
2014-07-08 10:10:00,46.54,46.57,46.42,46.42,111000.0,38.0876,38.1122,37.9894,37.9894,111000.0
2014-07-08 10:20:00,46.41,46.45,46.17,46.21,103400.0,37.9813,38.014,37.7848,37.8176,103400.0
2014-07-08 10:30:00,46.23,46.23,46.0,46.11,122100.0,37.8339,37.8339,37.6457,37.7357,122100.0
2014-07-08 10:40:00,46.11,46.32,46.11,46.27,61900.0,37.7357,37.9076,37.7357,37.8667,61900.0
2014-07-08 10:50:00,46.27,46.42,46.25,46.42,45200.0,37.8667,37.9894,37.8503,37.9894,45200.0
2014-07-08 11:00:00,46.43,46.43,46.24,46.31,39400.0,37.9976,37.9976,37.8421,37.8994,39400.0
2014-07-08 11:10:00,46.32,46.49,46.28,46.42,48400.0,37.9076,38.0467,37.8749,37.9894,48400.0
2014-07-08 11:20:00,46.4,46.41,46.18,46.19,47200.0,37.9731,37.9813,37.793,37.8012,47200.0
2014-07-08 11:30:00,46.2,46.36,46.16,46.35,50800.0,37.8094,37.9403,37.7767,37.9322,50800.0
2014-07-08 11:40:00,46.38,46.38,46.23,46.29,33000.0,37.9567,37.9567,37.8339,37.883,33000.0
2014-07-08 11:50:00,46.29,46.3,46.12,46.17,54800.0,37.883,37.8912,37.7439,37.7848,54800.0
2014-07-08 12:00:00,46.18,46.27,46.16,46.23,39100.0,37.793,37.8667,37.7767,37.8339,39100.0
2014-07-08 12:10:00,46.24,46.27,46.19,46.27,74000.0,37.8421,37.8667,37.8012,37.8667,74000.0
2014-07-08 12:20:00,46.26,46.47,46.26,46.45,29500.0,37.8585,38.0304,37.8585,38.014,29500.0
2014-07-08 12:30:00,46.48,46.56,46.46,46.47,25900.0,38.0385,38.104,38.0222,38.0304,25900.0
2014-07-08 12:40:00,46.47,46.63,46.45,46.59,40500.0,38.0304,38.1613,38.014,38.1286,40500.0
2014-07-08 12:50:00,46.6,46.72,46.6,46.7,48700.0,38.1367,38.235,38.1367,38.2186,48700.0
2014-07-08 13:00:00,46.69,46.8,46.69,46.79,37100.0,38.2104,38.3004,38.2104,38.2922,37100.0
2014-07-08 13:10:00,46.78,47.1,46.78,47.09,77900.0,38.2841,38.5459,38.2841,38.5378,77900.0
2014-07-08 13:20:00,47.09,47.23,47.09,47.21,89600.0,38.5378,38.6523,38.5378,38.636,89600.0
2014-07-08 13:30:00,47.19,47.23,47.1,47.13,39700.0,38.6196,38.6523,38.5459,38.5705,39700.0
2014-07-08 13:40:00,47.13,47.32,47.12,47.26,74300.0,38.5705,38.726,38.5623,38.6769,74300.0
2014-07-08 13:50:00,47.27,47.27,47.2,47.22,23100.0,38.6851,38.6851,38.6278,38.6441,23100.0
2014-07-08 14:00:00,47.22,47.24,47.09,47.1,46400.0,38.6441,38.6605,38.5378,38.5459,46400.0
2014-07-08 14:10:00,47.09,47.16,47.08,47.12,38000.0,38.5378,38.595,38.5296,38.5623,38000.0
2014-07-08 14:20:00,47.12,47.18,47.08,47.13,58600.0,38.5623,38.6114,38.5296,38.5705,58600.0
2014-07-08 14:30:00,47.13,47.19,47.11,47.19,48200.0,38.5705,38.6196,38.5541,38.6196,48200.0
2014-07-08 14:40:00,47.18,47.24,47.09,47.09,34900.0,38.6114,38.6605,38.5378,38.5378,34900.0
2014-07-08 14:50:00,47.08,47.12,47.0,47.04,41200.0,38.5296,38.5623,38.4641,38.4968,41200.0
2014-07-08 15:00:00,47.04,47.12,46.92,47.08,70000.0,38.4968,38.5623,38.3986,38.5296,70000.0
2014-07-08 15:10:00,47.09,47.17,47.07,47.12,64800.0,38.5378,38.6032,38.5214,38.5623,64800.0
2014-07-08 15:20:00,47.12,47.28,47.1,47.24,56400.0,38.5623,38.6932,38.5459,38.6605,56400.0
2014-07-08 15:30:00,47.23,47.29,47.21,47.28,65500.0,38.6523,38.7014,38.636,38.6932,65500.0
2014-07-08 15:40:00,47.27,47.27,47.16,47.17,62400.0,38.6851,38.6851,38.595,38.6032,62400.0
2014-07-08 15:50:00,47.16,47.21,47.08,47.18,203700.0,38.595,38.636,38.5296,38.6114,203700.0
2014-07-09 09:30:00,47.04,47.36,46.75,47.27,150500.0,38.4968,38.7587,38.2595,38.6851,150500.0
2014-07-09 09:40:00,47.27,47.51,47.02,47.05,62900.0,38.6851,38.8815,38.4805,38.505,62900.0
2014-07-09 09:50:00,47.02,47.06,46.76,46.79,35500.0,38.4805,38.5132,38.2677,38.2922,35500.0
2014-07-09 10:00:00,46.78,46.98,46.76,46.89,80700.0,38.2841,38.4477,38.2677,38.3741,80700.0
2014-07-09 10:10:00,46.84,46.87,46.63,46.64,46000.0,38.3332,38.3577,38.1613,38.1695,46000.0
2014-07-09 10:20:00,46.63,46.83,46.63,46.73,86900.0,38.1613,38.325,38.1613,38.2431,86900.0
2014-07-09 10:30:00,46.72,46.79,46.68,46.79,75900.0,38.235,38.2922,38.2022,38.2922,75900.0
2014-07-09 10:40:00,46.79,47.01,46.78,46.97,78300.0,38.2922,38.4723,38.2841,38.4395,78300.0
2014-07-09 10:50:00,46.97,47.02,46.92,46.94,46100.0,38.4395,38.4805,38.3986,38.415,46100.0
2014-07-09 11:00:00,46.96,46.97,46.85,46.89,49400.0,38.4314,38.4395,38.3413,38.3741,49400.0
2014-07-09 11:10:00,46.87,46.91,46.78,46.9,44400.0,38.3577,38.3904,38.2841,38.3823,44400.0
2014-07-09 11:20:00,46.89,47.09,46.89,47.08,38000.0,38.3741,38.5378,38.3741,38.5296,38000.0
2014-07-09 11:30:00,47.09,47.13,47.06,47.11,42500.0,38.5378,38.5705,38.5132,38.5541,42500.0
2014-07-09 11:40:00,47.12,47.2,47.11,47.12,31500.0,38.5623,38.6278,38.5541,38.5623,31500.0
2014-07-09 11:50:00,47.12,47.42,47.12,47.35,62300.0,38.5623,38.8078,38.5623,38.7505,62300.0
2014-07-09 12:00:00,47.34,47.43,47.31,47.42,15400.0,38.7424,38.816,38.7178,38.8078,15400.0
2014-07-09 12:10:00,47.41,47.51,47.35,47.37,39900.0,38.7996,38.8815,38.7505,38.7669,39900.0
2014-07-09 12:20:00,47.37,47.44,47.36,47.43,18700.0,38.7669,38.8242,38.7587,38.816,18700.0
2014-07-09 12:30:00,47.45,47.45,47.34,47.34,20900.0,38.8324,38.8324,38.7424,38.7424,20900.0
2014-07-09 12:40:00,47.35,47.35,47.24,47.33,20400.0,38.7505,38.7505,38.6605,38.7342,20400.0
2014-07-09 12:50:00,47.34,47.38,47.27,47.38,25600.0,38.7424,38.7751,38.6851,38.7751,25600.0
2014-07-09 13:00:00,47.37,47.45,47.36,47.44,24100.0,38.7669,38.8324,38.7587,38.8242,24100.0
2014-07-09 13:10:00,47.44,47.54,47.44,47.52,24600.0,38.8242,38.906,38.8242,38.8897,24600.0
2014-07-09 13:20:00,47.51,47.54,47.43,47.51,48400.0,38.8815,38.906,38.816,38.8815,48400.0
2014-07-09 13:30:00,47.5,47.66,47.5,47.65,31300.0,38.8733,39.0042,38.8733,38.9961,31300.0
2014-07-09 13:40:00,47.65,47.7,47.64,47.69,24500.0,38.9961,39.037,38.9879,39.0288,24500.0
2014-07-09 13:50:00,47.68,47.79,47.68,47.72,59000.0,39.0206,39.1106,39.0206,39.0533,59000.0
2014-07-09 14:00:00,47.72,47.72,47.41,47.46,70700.0,39.0533,39.0533,38.7996,38.8406,70700.0
2014-07-09 14:10:00,47.46,47.7,47.45,47.68,24700.0,38.8406,39.037,38.8324,39.0206,24700.0
2014-07-09 14:20:00,47.7,47.7,47.58,47.61,34100.0,39.037,39.037,38.9388,38.9633,34100.0
2014-07-09 14:30:00,47.62,47.62,47.5,47.56,40300.0,38.9715,38.9715,38.8733,38.9224,40300.0
2014-07-09 14:40:00,47.55,47.59,47.51,47.54,26700.0,38.9142,38.9469,38.8815,38.906,26700.0
2014-07-09 14:50:00,47.55,47.63,47.54,47.58,36900.0,38.9142,38.9797,38.906,38.9388,36900.0
2014-07-09 15:00:00,47.58,47.63,47.54,47.55,50500.0,38.9388,38.9797,38.906,38.9142,50500.0
2014-07-09 15:10:00,47.56,47.63,47.55,47.6,44000.0,38.9224,38.9797,38.9142,38.9551,44000.0
2014-07-09 15:20:00,47.6,47.69,47.58,47.69,46400.0,38.9551,39.0288,38.9388,39.0288,46400.0
2014-07-09 15:30:00,47.68,47.73,47.62,47.71,91700.0,39.0206,39.0615,38.9715,39.0452,91700.0
2014-07-09 15:40:00,47.7,47.77,47.67,47.69,163000.0,39.037,39.0943,39.0124,39.0288,163000.0
2014-07-09 15:50:00,47.7,47.73,47.64,47.66,192200.0,39.037,39.0615,38.9879,39.0042,192200.0
2014-07-10 09:30:00,46.15,46.37,45.5,46.06,401400.0,37.7685,37.9485,37.2365,37.6948,401400.0
2014-07-10 09:40:00,46.05,46.21,45.88,45.88,165500.0,37.6866,37.8176,37.5475,37.5475,165500.0
2014-07-10 09:50:00,45.86,45.91,45.66,45.73,209000.0,37.5311,37.5721,37.3675,37.4248,209000.0
2014-07-10 10:00:00,45.73,46.25,45.7,46.11,161100.0,37.4248,37.8503,37.4002,37.7357,161100.0
2014-07-10 10:10:00,46.11,46.2,46.04,46.1,74100.0,37.7357,37.8094,37.6785,37.7276,74100.0
2014-07-10 10:20:00,46.09,46.29,45.96,46.05,116000.0,37.7194,37.883,37.613,37.6866,116000.0
2014-07-10 10:30:00,46.06,46.15,45.99,46.1,72700.0,37.6948,37.7685,37.6375,37.7276,72700.0
2014-07-10 10:40:00,46.1,46.38,46.04,46.37,56600.0,37.7276,37.9567,37.6785,37.9485,56600.0
2014-07-10 10:50:00,46.36,46.51,46.34,46.43,61500.0,37.9403,38.0631,37.924,37.9976,61500.0
2014-07-10 11:00:00,46.44,46.62,46.42,46.61,41700.0,38.0058,38.1531,37.9894,38.1449,41700.0
2014-07-10 11:10:00,46.61,46.75,46.58,46.66,81000.0,38.1449,38.2595,38.1204,38.1858,81000.0
2014-07-10 11:20:00,46.66,46.85,46.56,46.61,69600.0,38.1858,38.3413,38.104,38.1449,69600.0
2014-07-10 11:30:00,46.61,46.79,46.49,46.78,39300.0,38.1449,38.2922,38.0467,38.2841,39300.0
2014-07-10 11:40:00,46.78,46.79,46.6,46.61,27900.0,38.2841,38.2922,38.1367,38.1449,27900.0
2014-07-10 11:50:00,46.64,46.7,46.55,46.67,73700.0,38.1695,38.2186,38.0958,38.194,73700.0
2014-07-10 12:00:00,46.66,46.77,46.6,46.73,29400.0,38.1858,38.2759,38.1367,38.2431,29400.0
2014-07-10 12:10:00,46.74,46.86,46.72,46.81,43500.0,38.2513,38.3495,38.235,38.3086,43500.0
2014-07-10 12:20:00,46.82,46.95,46.8,46.88,58500.0,38.3168,38.4232,38.3004,38.3659,58500.0
2014-07-10 12:30:00,46.88,46.98,46.88,46.94,94300.0,38.3659,38.4477,38.3659,38.415,94300.0
2014-07-10 12:40:00,46.93,47.02,46.93,46.93,58600.0,38.4068,38.4805,38.4068,38.4068,58600.0
2014-07-10 12:50:00,46.95,47.01,46.9,46.98,90100.0,38.4232,38.4723,38.3823,38.4477,90100.0
2014-07-10 13:00:00,46.98,47.15,46.94,47.14,40800.0,38.4477,38.5869,38.415,38.5787,40800.0
2014-07-10 13:10:00,47.13,47.14,46.95,46.99,88700.0,38.5705,38.5787,38.4232,38.4559,88700.0
2014-07-10 13:20:00,46.99,47.26,46.99,47.1,67300.0,38.4559,38.6769,38.4559,38.5459,67300.0
2014-07-10 13:30:00,47.11,47.17,47.03,47.09,37700.0,38.5541,38.6032,38.4887,38.5378,37700.0
2014-07-10 13:40:00,47.11,47.13,47.0,47.01,37400.0,38.5541,38.5705,38.4641,38.4723,37400.0
2014-07-10 13:50:00,47.01,47.02,46.81,46.87,89500.0,38.4723,38.4805,38.3086,38.3577,89500.0
2014-07-10 14:00:00,46.87,47.1,46.87,47.06,37200.0,38.3577,38.5459,38.3577,38.5132,37200.0
2014-07-10 14:10:00,47.06,47.06,46.94,46.98,22800.0,38.5132,38.5132,38.415,38.4477,22800.0
2014-07-10 14:20:00,46.97,47.09,46.94,47.09,38500.0,38.4395,38.5378,38.415,38.5378,38500.0
2014-07-10 14:30:00,47.08,47.09,46.86,46.93,44400.0,38.5296,38.5378,38.3495,38.4068,44400.0
2014-07-10 14:40:00,46.93,47.01,46.92,46.98,35500.0,38.4068,38.4723,38.3986,38.4477,35500.0
2014-07-10 14:50:00,46.99,47.03,46.86,46.87,59900.0,38.4559,38.4887,38.3495,38.3577,59900.0
2014-07-10 15:00:00,46.87,46.87,46.76,46.85,65600.0,38.3577,38.3577,38.2677,38.3413,65600.0
2014-07-10 15:10:00,46.85,46.92,46.83,46.87,35000.0,38.3413,38.3986,38.325,38.3577,35000.0
2014-07-10 15:20:00,46.87,46.96,46.83,46.94,73100.0,38.3577,38.4314,38.325,38.415,73100.0
2014-07-10 15:30:00,46.93,46.96,46.87,46.94,59000.0,38.4068,38.4314,38.3577,38.415,59000.0
2014-07-10 15:40:00,46.94,46.99,46.88,46.92,81400.0,38.415,38.4559,38.3659,38.3986,81400.0
2014-07-10 15:50:00,46.92,46.93,46.83,46.85,202000.0,38.3986,38.4068,38.325,38.3413,202000.0
2014-07-11 09:30:00,46.92,47.2,46.59,46.9,108600.0,38.3986,38.6278,38.1286,38.3823,108600.0
2014-07-11 09:40:00,46.87,47.11,46.8,46.98,99900.0,38.3577,38.5541,38.3004,38.4477,99900.0
2014-07-11 09:50:00,46.98,47.08,46.77,47.03,73300.0,38.4477,38.5296,38.2759,38.4887,73300.0
2014-07-11 10:00:00,47.03,47.05,46.87,46.99,35400.0,38.4887,38.505,38.3577,38.4559,35400.0
2014-07-11 10:10:00,47.0,47.2,46.95,47.2,38200.0,38.4641,38.6278,38.4232,38.6278,38200.0
2014-07-11 10:20:00,47.2,47.24,47.11,47.17,31200.0,38.6278,38.6605,38.5541,38.6032,31200.0
2014-07-11 10:30:00,47.17,47.22,46.96,47.02,47500.0,38.6032,38.6441,38.4314,38.4805,47500.0
2014-07-11 10:40:00,47.02,47.07,46.97,47.07,55300.0,38.4805,38.5214,38.4395,38.5214,55300.0
2014-07-11 10:50:00,47.07,47.17,47.0,47.09,37300.0,38.5214,38.6032,38.4641,38.5378,37300.0
2014-07-11 11:00:00,47.1,47.17,47.0,47.14,71200.0,38.5459,38.6032,38.4641,38.5787,71200.0
2014-07-11 11:10:00,47.13,47.21,47.1,47.1,87400.0,38.5705,38.636,38.5459,38.5459,87400.0
2014-07-11 11:20:00,47.11,47.23,47.03,47.22,45000.0,38.5541,38.6523,38.4887,38.6441,45000.0
2014-07-11 11:30:00,47.21,47.34,47.2,47.24,42400.0,38.636,38.7424,38.6278,38.6605,42400.0
2014-07-11 11:40:00,47.26,47.35,47.21,47.23,38600.0,38.6769,38.7505,38.636,38.6523,38600.0
2014-07-11 11:50:00,47.22,47.29,47.17,47.24,14400.0,38.6441,38.7014,38.6032,38.6605,14400.0
2014-07-11 12:00:00,47.24,47.28,47.16,47.25,48800.0,38.6605,38.6932,38.595,38.6687,48800.0
2014-07-11 12:10:00,47.27,47.3,47.19,47.28,23900.0,38.6851,38.7096,38.6196,38.6932,23900.0
2014-07-11 12:20:00,47.28,47.28,47.17,47.21,29000.0,38.6932,38.6932,38.6032,38.636,29000.0
2014-07-11 12:30:00,47.21,47.26,47.19,47.2,20300.0,38.636,38.6769,38.6196,38.6278,20300.0
2014-07-11 12:40:00,47.19,47.24,47.13,47.13,14100.0,38.6196,38.6605,38.5705,38.5705,14100.0
2014-07-11 12:50:00,47.14,47.2,47.08,47.09,19400.0,38.5787,38.6278,38.5296,38.5378,19400.0
2014-07-11 13:00:00,47.1,47.27,47.1,47.27,25200.0,38.5459,38.6851,38.5459,38.6851,25200.0
2014-07-11 13:10:00,47.27,47.33,47.22,47.31,22100.0,38.6851,38.7342,38.6441,38.7178,22100.0
2014-07-11 13:20:00,47.3,47.32,47.23,47.27,30100.0,38.7096,38.726,38.6523,38.6851,30100.0
2014-07-11 13:30:00,47.28,47.29,47.21,47.24,19100.0,38.6932,38.7014,38.636,38.6605,19100.0
2014-07-11 13:40:00,47.24,47.34,47.23,47.27,13700.0,38.6605,38.7424,38.6523,38.6851,13700.0
2014-07-11 13:50:00,47.26,47.3,47.24,47.24,12000.0,38.6769,38.7096,38.6605,38.6605,12000.0
2014-07-11 14:00:00,47.25,47.28,47.22,47.28,25300.0,38.6687,38.6932,38.6441,38.6932,25300.0
2014-07-11 14:10:00,47.27,47.28,47.21,47.24,26500.0,38.6851,38.6932,38.636,38.6605,26500.0
2014-07-11 14:20:00,47.25,47.35,47.23,47.3,49100.0,38.6687,38.7505,38.6523,38.7096,49100.0
2014-07-11 14:30:00,47.3,47.31,47.26,47.3,32700.0,38.7096,38.7178,38.6769,38.7096,32700.0
2014-07-11 14:40:00,47.29,47.29,47.17,47.19,46800.0,38.7014,38.7014,38.6032,38.6196,46800.0
2014-07-11 14:50:00,47.19,47.25,47.17,47.19,49600.0,38.6196,38.6687,38.6032,38.6196,49600.0
2014-07-11 15:00:00,47.19,47.25,47.18,47.25,19600.0,38.6196,38.6687,38.6114,38.6687,19600.0
2014-07-11 15:10:00,47.25,47.25,47.22,47.25,46700.0,38.6687,38.6687,38.6441,38.6687,46700.0
2014-07-11 15:20:00,47.24,47.27,47.23,47.23,44000.0,38.6605,38.6851,38.6523,38.6523,44000.0
2014-07-11 15:30:00,47.23,47.28,47.22,47.28,51700.0,38.6523,38.6932,38.6441,38.6932,51700.0
2014-07-11 15:40:00,47.28,47.28,47.2,47.21,68600.0,38.6932,38.6932,38.6278,38.636,68600.0
2014-07-11 15:50:00,47.22,47.25,47.19,47.23,185900.0,38.6441,38.6687,38.6196,38.6523,185900.0
2014-07-14 09:30:00,47.57,47.7,47.17,47.32,104100.0,38.9306,39.037,38.6032,38.726,104100.0
2014-07-14 09:40:00,47.3,47.42,47.11,47.33,78700.0,38.7096,38.8078,38.5541,38.7342,78700.0
2014-07-14 09:50:00,47.32,47.51,47.28,47.5,41600.0,38.726,38.8815,38.6932,38.8733,41600.0
2014-07-14 10:00:00,47.51,47.62,47.46,47.47,118000.0,38.8815,38.9715,38.8406,38.8487,118000.0
2014-07-14 10:10:00,47.47,47.48,47.21,47.22,42600.0,38.8487,38.8569,38.636,38.6441,42600.0
2014-07-14 10:20:00,47.23,47.47,47.22,47.4,24000.0,38.6523,38.8487,38.6441,38.7915,24000.0
2014-07-14 10:30:00,47.36,47.58,47.36,47.58,34600.0,38.7587,38.9388,38.7587,38.9388,34600.0
2014-07-14 10:40:00,47.59,47.78,47.57,47.76,52800.0,38.9469,39.1024,38.9306,39.0861,52800.0
2014-07-14 10:50:00,47.75,47.83,47.68,47.8,75900.0,39.0779,39.1434,39.0206,39.1188,75900.0
2014-07-14 11:00:00,47.81,47.86,47.7,47.73,52200.0,39.127,39.1679,39.037,39.0615,52200.0
2014-07-14 11:10:00,47.74,47.83,47.73,47.74,24100.0,39.0697,39.1434,39.0615,39.0697,24100.0
2014-07-14 11:20:00,47.73,47.79,47.66,47.76,20300.0,39.0615,39.1106,39.0042,39.0861,20300.0
2014-07-14 11:30:00,47.76,47.79,47.57,47.57,30600.0,39.0861,39.1106,38.9306,38.9306,30600.0
2014-07-14 11:40:00,47.57,47.72,47.56,47.66,20200.0,38.9306,39.0533,38.9224,39.0042,20200.0
2014-07-14 11:50:00,47.66,47.69,47.6,47.64,32500.0,39.0042,39.0288,38.9551,38.9879,32500.0
2014-07-14 12:00:00,47.63,47.66,47.54,47.56,20800.0,38.9797,39.0042,38.906,38.9224,20800.0
2014-07-14 12:10:00,47.59,47.65,47.55,47.63,15700.0,38.9469,38.9961,38.9142,38.9797,15700.0
2014-07-14 12:20:00,47.63,47.68,47.6,47.62,16500.0,38.9797,39.0206,38.9551,38.9715,16500.0
2014-07-14 12:30:00,47.62,47.64,47.53,47.53,22200.0,38.9715,38.9879,38.8978,38.8978,22200.0
2014-07-14 12:40:00,47.51,47.6,47.51,47.51,15300.0,38.8815,38.9551,38.8815,38.8815,15300.0
2014-07-14 12:50:00,47.51,47.51,47.39,47.42,21800.0,38.8815,38.8815,38.7833,38.8078,21800.0
2014-07-14 13:00:00,47.41,47.56,47.41,47.54,17200.0,38.7996,38.9224,38.7996,38.906,17200.0
2014-07-14 13:10:00,47.53,47.53,47.44,47.46,10600.0,38.8978,38.8978,38.8242,38.8406,10600.0
2014-07-14 13:20:00,47.47,47.62,47.47,47.62,11600.0,38.8487,38.9715,38.8487,38.9715,11600.0
2014-07-14 13:30:00,47.61,47.63,47.48,47.55,61500.0,38.9633,38.9797,38.8569,38.9142,61500.0
2014-07-14 13:40:00,47.56,47.62,47.52,47.52,10100.0,38.9224,38.9715,38.8897,38.8897,10100.0
2014-07-14 13:50:00,47.52,47.55,47.41,47.43,45600.0,38.8897,38.9142,38.7996,38.816,45600.0
2014-07-14 14:00:00,47.43,47.46,47.39,47.45,36300.0,38.816,38.8406,38.7833,38.8324,36300.0
2014-07-14 14:10:00,47.45,47.5,47.43,47.5,17000.0,38.8324,38.8733,38.816,38.8733,17000.0
2014-07-14 14:20:00,47.51,47.51,47.44,47.44,28800.0,38.8815,38.8815,38.8242,38.8242,28800.0
2014-07-14 14:30:00,47.45,47.46,47.39,47.45,25300.0,38.8324,38.8406,38.7833,38.8324,25300.0
2014-07-14 14:40:00,47.45,47.46,47.4,47.41,23200.0,38.8324,38.8406,38.7915,38.7996,23200.0
2014-07-14 14:50:00,47.41,47.51,47.41,47.51,21600.0,38.7996,38.8815,38.7996,38.8815,21600.0
2014-07-14 15:00:00,47.51,47.55,47.47,47.5,26500.0,38.8815,38.9142,38.8487,38.8733,26500.0
2014-07-14 15:10:00,47.5,47.53,47.46,47.49,38500.0,38.8733,38.8978,38.8406,38.8651,38500.0
2014-07-14 15:20:00,47.49,47.5,47.42,47.43,50200.0,38.8651,38.8733,38.8078,38.816,50200.0
2014-07-14 15:30:00,47.43,47.49,47.41,47.48,38500.0,38.816,38.8651,38.7996,38.8569,38500.0
2014-07-14 15:40:00,47.49,47.5,47.35,47.4,102900.0,38.8651,38.8733,38.7505,38.7915,102900.0
2014-07-14 15:50:00,47.4,47.47,47.38,47.46,175700.0,38.7915,38.8487,38.7751,38.8406,175700.0
2014-07-15 09:30:00,47.52,47.66,47.41,47.55,103000.0,38.8897,39.0042,38.7996,38.9142,103000.0
2014-07-15 09:40:00,47.54,47.75,47.48,47.57,52900.0,38.906,39.0779,38.8569,38.9306,52900.0
2014-07-15 09:50:00,47.56,47.58,47.34,47.34,118600.0,38.9224,38.9388,38.7424,38.7424,118600.0
2014-07-15 10:00:00,47.34,47.58,47.32,47.48,48100.0,38.7424,38.9388,38.726,38.8569,48100.0
2014-07-15 10:10:00,47.48,47.48,47.13,47.25,61200.0,38.8569,38.8569,38.5705,38.6687,61200.0
2014-07-15 10:20:00,47.27,47.37,47.23,47.29,60200.0,38.6851,38.7669,38.6523,38.7014,60200.0
2014-07-15 10:30:00,47.3,47.37,47.15,47.16,54700.0,38.7096,38.7669,38.5869,38.595,54700.0
2014-07-15 10:40:00,47.14,47.14,46.89,46.91,107000.0,38.5787,38.5787,38.3741,38.3904,107000.0
2014-07-15 10:50:00,46.91,47.22,46.83,47.19,74900.0,38.3904,38.6441,38.325,38.6196,74900.0
2014-07-15 11:00:00,47.19,47.27,47.04,47.27,108000.0,38.6196,38.6851,38.4968,38.6851,108000.0
2014-07-15 11:10:00,47.27,47.47,47.27,47.43,54900.0,38.6851,38.8487,38.6851,38.816,54900.0
2014-07-15 11:20:00,47.43,47.53,47.39,47.43,110400.0,38.816,38.8978,38.7833,38.816,110400.0
2014-07-15 11:30:00,47.42,47.42,47.21,47.28,47400.0,38.8078,38.8078,38.636,38.6932,47400.0
2014-07-15 11:40:00,47.28,47.28,47.13,47.13,36300.0,38.6932,38.6932,38.5705,38.5705,36300.0
2014-07-15 11:50:00,47.15,47.2,46.94,46.94,40800.0,38.5869,38.6278,38.415,38.415,40800.0
2014-07-15 12:00:00,46.94,47.04,46.84,47.03,67500.0,38.415,38.4968,38.3332,38.4887,67500.0
2014-07-15 12:10:00,47.03,47.16,47.02,47.15,22200.0,38.4887,38.595,38.4805,38.5869,22200.0
2014-07-15 12:20:00,47.16,47.31,47.08,47.28,31700.0,38.595,38.7178,38.5296,38.6932,31700.0
2014-07-15 12:30:00,47.28,47.4,47.21,47.4,39000.0,38.6932,38.7915,38.636,38.7915,39000.0
2014-07-15 12:40:00,47.38,47.4,47.32,47.38,24100.0,38.7751,38.7915,38.726,38.7751,24100.0
2014-07-15 12:50:00,47.37,47.38,47.26,47.26,27300.0,38.7669,38.7751,38.6769,38.6769,27300.0
2014-07-15 13:00:00,47.27,47.33,47.23,47.33,27700.0,38.6851,38.7342,38.6523,38.7342,27700.0
2014-07-15 13:10:00,47.33,47.51,47.29,47.47,27600.0,38.7342,38.8815,38.7014,38.8487,27600.0
2014-07-15 13:20:00,47.49,47.49,47.38,47.42,110500.0,38.8651,38.8651,38.7751,38.8078,110500.0
2014-07-15 13:30:00,47.43,47.43,47.36,47.36,31900.0,38.816,38.816,38.7587,38.7587,31900.0
2014-07-15 13:40:00,47.38,47.43,47.35,47.42,22000.0,38.7751,38.816,38.7505,38.8078,22000.0
2014-07-15 13:50:00,47.43,47.46,47.32,47.38,28500.0,38.816,38.8406,38.726,38.7751,28500.0
2014-07-15 14:00:00,47.39,47.48,47.32,47.42,34800.0,38.7833,38.8569,38.726,38.8078,34800.0
2014-07-15 14:10:00,47.45,47.5,47.39,47.48,35800.0,38.8324,38.8733,38.7833,38.8569,35800.0
2014-07-15 14:20:00,47.48,47.55,47.43,47.52,69800.0,38.8569,38.9142,38.816,38.8897,69800.0
2014-07-15 14:30:00,47.52,47.58,47.49,47.5,40100.0,38.8897,38.9388,38.8651,38.8733,40100.0
2014-07-15 14:40:00,47.51,47.54,47.47,47.47,23300.0,38.8815,38.906,38.8487,38.8487,23300.0
2014-07-15 14:50:00,47.48,47.53,47.46,47.52,36800.0,38.8569,38.8978,38.8406,38.8897,36800.0
2014-07-15 15:00:00,47.51,47.53,47.41,47.44,72700.0,38.8815,38.8978,38.7996,38.8242,72700.0
2014-07-15 15:10:00,47.43,47.53,47.41,47.46,46900.0,38.816,38.8978,38.7996,38.8406,46900.0
2014-07-15 15:20:00,47.47,47.57,47.46,47.53,52200.0,38.8487,38.9306,38.8406,38.8978,52200.0
2014-07-15 15:30:00,47.53,47.54,47.46,47.47,58500.0,38.8978,38.906,38.8406,38.8487,58500.0
2014-07-15 15:40:00,47.48,47.52,47.47,47.5,85800.0,38.8569,38.8897,38.8487,38.8733,85800.0
2014-07-15 15:50:00,47.5,47.58,47.48,47.55,195400.0,38.8733,38.9388,38.8569,38.9142,195400.0
2014-07-16 09:30:00,47.81,48.2,47.81,48.12,173400.0,39.127,39.4462,39.127,39.3807,173400.0
2014-07-16 09:40:00,48.14,48.17,47.97,47.97,94000.0,39.3971,39.4216,39.2579,39.2579,94000.0
2014-07-16 09:50:00,47.98,48.0,47.75,47.9,74600.0,39.2661,39.2825,39.0779,39.2006,74600.0
2014-07-16 10:00:00,47.9,47.94,47.63,47.76,86700.0,39.2006,39.2334,38.9797,39.0861,86700.0
2014-07-16 10:10:00,47.76,47.85,47.59,47.63,85700.0,39.0861,39.1597,38.9469,38.9797,85700.0
2014-07-16 10:20:00,47.63,47.69,47.48,47.63,74700.0,38.9797,39.0288,38.8569,38.9797,74700.0
2014-07-16 10:30:00,47.64,47.76,47.51,47.52,55300.0,38.9879,39.0861,38.8815,38.8897,55300.0
2014-07-16 10:40:00,47.53,47.69,47.5,47.5,47200.0,38.8978,39.0288,38.8733,38.8733,47200.0
2014-07-16 10:50:00,47.49,47.65,47.45,47.51,84400.0,38.8651,38.9961,38.8324,38.8815,84400.0
2014-07-16 11:00:00,47.5,47.7,47.47,47.63,43700.0,38.8733,39.037,38.8487,38.9797,43700.0
2014-07-16 11:10:00,47.63,47.72,47.56,47.57,63800.0,38.9797,39.0533,38.9224,38.9306,63800.0
2014-07-16 11:20:00,47.56,47.57,47.49,47.54,54200.0,38.9224,38.9306,38.8651,38.906,54200.0
2014-07-16 11:30:00,47.53,47.57,47.41,47.42,60400.0,38.8978,38.9306,38.7996,38.8078,60400.0
2014-07-16 11:40:00,47.41,47.57,47.41,47.5,55200.0,38.7996,38.9306,38.7996,38.8733,55200.0
2014-07-16 11:50:00,47.51,47.59,47.48,47.55,82100.0,38.8815,38.9469,38.8569,38.9142,82100.0
2014-07-16 12:00:00,47.55,47.55,47.49,47.52,35600.0,38.9142,38.9142,38.8651,38.8897,35600.0
2014-07-16 12:10:00,47.51,47.58,47.48,47.57,44200.0,38.8815,38.9388,38.8569,38.9306,44200.0
2014-07-16 12:20:00,47.57,47.65,47.53,47.6,68900.0,38.9306,38.9961,38.8978,38.9551,68900.0
2014-07-16 12:30:00,47.61,47.7,47.61,47.68,41200.0,38.9633,39.037,38.9633,39.0206,41200.0
2014-07-16 12:40:00,47.68,47.78,47.68,47.75,90200.0,39.0206,39.1024,39.0206,39.0779,90200.0
2014-07-16 12:50:00,47.74,47.91,47.73,47.83,76500.0,39.0697,39.2088,39.0615,39.1434,76500.0
2014-07-16 13:00:00,47.82,47.83,47.76,47.8,48700.0,39.1352,39.1434,39.0861,39.1188,48700.0
2014-07-16 13:10:00,47.79,47.83,47.75,47.75,46500.0,39.1106,39.1434,39.0779,39.0779,46500.0
2014-07-16 13:20:00,47.75,47.92,47.71,47.9,57500.0,39.0779,39.217,39.0452,39.2006,57500.0
2014-07-16 13:30:00,47.91,48.02,47.86,47.93,48100.0,39.2088,39.2989,39.1679,39.2252,48100.0
2014-07-16 13:40:00,47.93,48.02,47.91,47.91,51500.0,39.2252,39.2989,39.2088,39.2088,51500.0
2014-07-16 13:50:00,47.93,48.03,47.87,48.02,87000.0,39.2252,39.307,39.1761,39.2989,87000.0
2014-07-16 14:00:00,48.02,48.15,48.0,48.02,65500.0,39.2989,39.4052,39.2825,39.2989,65500.0
2014-07-16 14:10:00,48.02,48.07,48.01,48.07,37400.0,39.2989,39.3398,39.2907,39.3398,37400.0
2014-07-16 14:20:00,48.06,48.15,48.02,48.08,152000.0,39.3316,39.4052,39.2989,39.348,152000.0
2014-07-16 14:30:00,48.08,48.09,47.98,47.98,54300.0,39.348,39.3561,39.2661,39.2661,54300.0
2014-07-16 14:40:00,47.98,48.08,47.91,48.0,47900.0,39.2661,39.348,39.2088,39.2825,47900.0
2014-07-16 14:50:00,48.01,48.03,47.92,47.95,53700.0,39.2907,39.307,39.217,39.2416,53700.0
2014-07-16 15:00:00,47.94,47.97,47.84,47.85,72600.0,39.2334,39.2579,39.1515,39.1597,72600.0
2014-07-16 15:10:00,47.85,47.86,47.73,47.74,71400.0,39.1597,39.1679,39.0615,39.0697,71400.0
2014-07-16 15:20:00,47.74,47.77,47.71,47.73,78400.0,39.0697,39.0943,39.0452,39.0615,78400.0
2014-07-16 15:30:00,47.73,47.84,47.69,47.84,121800.0,39.0615,39.1515,39.0288,39.1515,121800.0
2014-07-16 15:40:00,47.84,47.85,47.75,47.78,118800.0,39.1515,39.1597,39.0779,39.1024,118800.0
2014-07-16 15:50:00,47.76,47.83,47.75,47.79,260700.0,39.0861,39.1434,39.0779,39.1106,260700.0
2014-07-17 09:30:00,47.66,47.87,47.38,47.54,114600.0,39.0042,39.1761,38.7751,38.906,114600.0
2014-07-17 09:40:00,47.55,47.63,47.38,47.49,59900.0,38.9142,38.9797,38.7751,38.8651,59900.0
2014-07-17 09:50:00,47.5,47.51,47.28,47.35,177100.0,38.8733,38.8815,38.6932,38.7505,177100.0
2014-07-17 10:00:00,47.37,47.4,47.1,47.13,109200.0,38.7669,38.7915,38.5459,38.5705,109200.0
2014-07-17 10:10:00,47.12,47.28,47.04,47.11,73300.0,38.5623,38.6932,38.4968,38.5541,73300.0
2014-07-17 10:20:00,47.11,47.3,47.09,47.26,86000.0,38.5541,38.7096,38.5378,38.6769,86000.0
2014-07-17 10:30:00,47.27,47.31,47.15,47.19,46400.0,38.6851,38.7178,38.5869,38.6196,46400.0
2014-07-17 10:40:00,47.18,47.39,47.18,47.28,55200.0,38.6114,38.7833,38.6114,38.6932,55200.0
2014-07-17 10:50:00,47.28,47.38,47.24,47.26,123700.0,38.6932,38.7751,38.6605,38.6769,123700.0
2014-07-17 11:00:00,47.25,47.31,47.1,47.1,103900.0,38.6687,38.7178,38.5459,38.5459,103900.0
2014-07-17 11:10:00,47.1,47.24,47.01,47.02,83300.0,38.5459,38.6605,38.4723,38.4805,83300.0
2014-07-17 11:20:00,47.02,47.02,46.69,46.69,136700.0,38.4805,38.4805,38.2104,38.2104,136700.0
2014-07-17 11:30:00,46.7,46.92,46.5,46.69,167200.0,38.2186,38.3986,38.0549,38.2104,167200.0
2014-07-17 11:40:00,46.71,46.81,46.64,46.71,93000.0,38.2268,38.3086,38.1695,38.2268,93000.0
2014-07-17 11:50:00,46.7,46.78,46.6,46.71,58700.0,38.2186,38.2841,38.1367,38.2268,58700.0
2014-07-17 12:00:00,46.71,46.71,46.52,46.61,83300.0,38.2268,38.2268,38.0713,38.1449,83300.0
2014-07-17 12:10:00,46.62,46.75,46.6,46.63,61700.0,38.1531,38.2595,38.1367,38.1613,61700.0
2014-07-17 12:20:00,46.64,46.68,46.51,46.56,180500.0,38.1695,38.2022,38.0631,38.104,180500.0
2014-07-17 12:30:00,46.58,46.67,46.48,46.55,141800.0,38.1204,38.194,38.0385,38.0958,141800.0
2014-07-17 12:40:00,46.54,46.65,46.5,46.58,313700.0,38.0876,38.1777,38.0549,38.1204,313700.0
2014-07-17 12:50:00,46.58,46.58,46.46,46.48,81600.0,38.1204,38.1204,38.0222,38.0385,81600.0
2014-07-17 13:00:00,46.49,46.72,46.48,46.67,103100.0,38.0467,38.235,38.0385,38.194,103100.0
2014-07-17 13:10:00,46.67,46.77,46.64,46.74,151400.0,38.194,38.2759,38.1695,38.2513,151400.0
2014-07-17 13:20:00,46.75,46.8,46.61,46.61,97900.0,38.2595,38.3004,38.1449,38.1449,97900.0
2014-07-17 13:30:00,46.63,46.68,46.52,46.54,116700.0,38.1613,38.2022,38.0713,38.0876,116700.0
2014-07-17 13:40:00,46.56,46.66,46.46,46.55,75300.0,38.104,38.1858,38.0222,38.0958,75300.0
2014-07-17 13:50:00,46.55,46.68,46.53,46.65,63100.0,38.0958,38.2022,38.0795,38.1777,63100.0
2014-07-17 14:00:00,46.64,46.69,46.46,46.48,112100.0,38.1695,38.2104,38.0222,38.0385,112100.0
2014-07-17 14:10:00,46.48,46.6,46.44,46.49,224700.0,38.0385,38.1367,38.0058,38.0467,224700.0
2014-07-17 14:20:00,46.48,46.65,46.48,46.58,60300.0,38.0385,38.1777,38.0385,38.1204,60300.0
2014-07-17 14:30:00,46.59,46.78,46.56,46.72,100100.0,38.1286,38.2841,38.104,38.235,100100.0
2014-07-17 14:40:00,46.73,46.87,46.65,46.66,88500.0,38.2431,38.3577,38.1777,38.1858,88500.0
2014-07-17 14:50:00,46.65,46.8,46.64,46.69,116600.0,38.1777,38.3004,38.1695,38.2104,116600.0
2014-07-17 15:00:00,46.7,46.83,46.67,46.69,176300.0,38.2186,38.325,38.194,38.2104,176300.0
2014-07-17 15:10:00,46.69,46.73,46.56,46.57,204200.0,38.2104,38.2431,38.104,38.1122,204200.0
2014-07-17 15:20:00,46.56,46.62,46.26,46.28,187500.0,38.104,38.1531,37.8585,37.8749,187500.0
2014-07-17 15:30:00,46.28,46.45,46.27,46.4,221600.0,37.8749,38.014,37.8667,37.9731,221600.0
2014-07-17 15:40:00,46.39,46.4,46.21,46.3,201400.0,37.9649,37.9731,37.8176,37.8912,201400.0
2014-07-17 15:50:00,46.3,46.42,46.29,46.34,378900.0,37.8912,37.9894,37.883,37.924,378900.0
2014-07-18 09:30:00,50.11,50.63,49.67,50.24,1394300.0,41.0093,41.4348,40.6492,41.1157,1394300.0
2014-07-18 09:40:00,50.23,51.68,50.2,51.57,1738400.0,41.1075,42.2941,41.0829,42.2041,1738400.0
2014-07-18 09:50:00,51.58,51.64,51.12,51.44,813800.0,42.2123,42.2614,41.8358,42.0977,813800.0
2014-07-18 10:00:00,51.47,52.09,51.32,52.01,1190300.0,42.1223,42.6297,41.9995,42.5642,1190300.0
2014-07-18 10:10:00,52.02,52.19,51.61,51.72,699200.0,42.5724,42.7115,42.2369,42.3269,699200.0
2014-07-18 10:20:00,51.72,52.44,51.62,52.42,652700.0,42.3269,42.9161,42.245,42.8997,652700.0
2014-07-18 10:30:00,52.42,52.56,52.17,52.2,479600.0,42.8997,43.0143,42.6952,42.7197,479600.0
2014-07-18 10:40:00,52.2,52.33,52.0,52.25,393100.0,42.7197,42.8261,42.556,42.7606,393100.0
2014-07-18 10:50:00,52.26,52.39,52.09,52.14,360800.0,42.7688,42.8752,42.6297,42.6706,360800.0
2014-07-18 11:00:00,52.15,52.27,51.71,51.88,546100.0,42.6788,42.777,42.3187,42.4578,546100.0
2014-07-18 11:10:00,51.88,52.25,51.87,52.23,215500.0,42.4578,42.7606,42.4496,42.7443,215500.0
2014-07-18 11:20:00,52.24,52.95,52.24,52.86,438200.0,42.7524,43.3335,42.7524,43.2598,438200.0
2014-07-18 11:30:00,52.86,52.97,52.59,52.89,358200.0,43.2598,43.3499,43.0389,43.2844,358200.0
2014-07-18 11:40:00,52.88,53.09,52.8,53.03,380300.0,43.2762,43.4481,43.2107,43.399,380300.0
2014-07-18 11:50:00,53.03,53.18,52.81,53.08,286400.0,43.399,43.5217,43.2189,43.4399,286400.0
2014-07-18 12:00:00,53.09,53.45,53.03,53.13,352400.0,43.4481,43.7427,43.399,43.4808,352400.0
2014-07-18 12:10:00,53.12,53.13,52.84,52.88,255500.0,43.4726,43.4808,43.2435,43.2762,255500.0
2014-07-18 12:20:00,52.9,52.96,52.59,52.6,219400.0,43.2926,43.3417,43.0389,43.0471,219400.0
2014-07-18 12:30:00,52.6,53.02,52.41,53.02,328100.0,43.0471,43.3908,42.8916,43.3908,328100.0
2014-07-18 12:40:00,53.01,53.16,52.78,52.93,314300.0,43.3826,43.5054,43.1944,43.3171,314300.0
2014-07-18 12:50:00,52.94,53.12,52.79,52.98,174100.0,43.3253,43.4726,43.2026,43.358,174100.0
2014-07-18 13:00:00,52.98,53.02,52.63,52.93,201900.0,43.358,43.3908,43.0716,43.3171,201900.0
2014-07-18 13:10:00,52.92,53.03,52.73,52.89,148200.0,43.3089,43.399,43.1534,43.2844,148200.0
2014-07-18 13:20:00,52.9,53.18,52.83,53.0,304200.0,43.2926,43.5217,43.2353,43.3744,304200.0
2014-07-18 13:30:00,53.01,53.18,52.81,53.08,183200.0,43.3826,43.5217,43.2189,43.4399,183200.0
2014-07-18 13:40:00,53.09,53.36,53.05,53.06,219900.0,43.4481,43.669,43.4153,43.4235,219900.0
2014-07-18 13:50:00,53.06,53.14,52.92,53.07,206300.0,43.4235,43.489,43.3089,43.4317,206300.0
2014-07-18 14:00:00,53.06,53.09,52.81,52.9,274600.0,43.4235,43.4481,43.2189,43.2926,274600.0
2014-07-18 14:10:00,52.89,52.95,52.7,52.77,205500.0,43.2844,43.3335,43.1289,43.1862,205500.0
2014-07-18 14:20:00,52.76,52.82,52.64,52.72,255600.0,43.178,43.2271,43.0798,43.1453,255600.0
2014-07-18 14:30:00,52.71,52.81,52.63,52.69,197300.0,43.1371,43.2189,43.0716,43.1207,197300.0
2014-07-18 14:40:00,52.7,52.78,52.53,52.56,194200.0,43.1289,43.1944,42.9898,43.0143,194200.0
2014-07-18 14:50:00,52.56,52.89,52.5,52.79,249500.0,43.0143,43.2844,42.9652,43.2026,249500.0
2014-07-18 15:00:00,52.78,52.95,52.73,52.95,185300.0,43.1944,43.3335,43.1534,43.3335,185300.0
2014-07-18 15:10:00,52.95,53.0,52.57,52.7,274100.0,43.3335,43.3744,43.0225,43.1289,274100.0
2014-07-18 15:20:00,52.7,52.98,52.64,52.96,311800.0,43.1289,43.358,43.0798,43.3417,311800.0
2014-07-18 15:30:00,52.96,52.97,52.75,52.86,324700.0,43.3417,43.3499,43.1698,43.2598,324700.0
2014-07-18 15:40:00,52.84,52.89,52.76,52.81,323300.0,43.2435,43.2844,43.178,43.2189,323300.0
2014-07-18 15:50:00,52.82,52.92,52.75,52.87,652500.0,43.2271,43.3089,43.1698,43.268,652500.0
2014-07-21 09:30:00,52.7,53.54,52.62,53.11,451100.0,43.1289,43.8163,43.0634,43.4644,451100.0
2014-07-21 09:40:00,53.1,53.62,53.08,53.55,238500.0,43.4562,43.8818,43.4399,43.8245,238500.0
2014-07-21 09:50:00,53.55,54.06,53.55,53.7,383500.0,43.8245,44.2419,43.8245,43.9473,383500.0
2014-07-21 10:00:00,53.7,53.79,53.45,53.46,178200.0,43.9473,44.0209,43.7427,43.7509,178200.0
2014-07-21 10:10:00,53.47,53.9,53.4,53.72,248600.0,43.7591,44.111,43.7018,43.9636,248600.0
2014-07-21 10:20:00,53.7,53.93,53.57,53.93,150300.0,43.9473,44.1355,43.8409,44.1355,150300.0
2014-07-21 10:30:00,53.93,54.0,53.71,53.71,160800.0,44.1355,44.1928,43.9555,43.9555,160800.0
2014-07-21 10:40:00,53.71,53.77,53.44,53.63,131000.0,43.9555,44.0046,43.7345,43.89,131000.0
2014-07-21 10:50:00,53.61,53.66,53.36,53.4,249100.0,43.8736,43.9145,43.669,43.7018,249100.0
2014-07-21 11:00:00,53.42,53.49,53.31,53.34,140900.0,43.7181,43.7754,43.6281,43.6527,140900.0
2014-07-21 11:10:00,53.33,53.44,53.3,53.37,87700.0,43.6445,43.7345,43.6199,43.6772,87700.0
2014-07-21 11:20:00,53.38,53.54,53.38,53.43,116700.0,43.6854,43.8163,43.6854,43.7263,116700.0
2014-07-21 11:30:00,53.42,53.44,53.27,53.44,106900.0,43.7181,43.7345,43.5954,43.7345,106900.0
2014-07-21 11:40:00,53.42,53.45,53.26,53.29,73800.0,43.7181,43.7427,43.5872,43.6117,73800.0
2014-07-21 11:50:00,53.29,53.48,53.29,53.43,58100.0,43.6117,43.7672,43.6117,43.7263,58100.0
2014-07-21 12:00:00,53.44,53.54,53.38,53.5,110400.0,43.7345,43.8163,43.6854,43.7836,110400.0
2014-07-21 12:10:00,53.51,53.82,53.51,53.8,127300.0,43.7918,44.0455,43.7918,44.0291,127300.0
2014-07-21 12:20:00,53.81,53.88,53.75,53.83,94900.0,44.0373,44.0946,43.9882,44.0537,94900.0
2014-07-21 12:30:00,53.83,53.9,53.71,53.72,114400.0,44.0537,44.111,43.9555,43.9636,114400.0
2014-07-21 12:40:00,53.71,53.9,53.67,53.87,127600.0,43.9555,44.111,43.9227,44.0864,127600.0
2014-07-21 12:50:00,53.88,53.98,53.83,53.87,145700.0,44.0946,44.1764,44.0537,44.0864,145700.0
2014-07-21 13:00:00,53.86,53.86,53.73,53.78,69800.0,44.0782,44.0782,43.9718,44.0128,69800.0
2014-07-21 13:10:00,53.78,53.89,53.77,53.84,45700.0,44.0128,44.1028,44.0046,44.0619,45700.0
2014-07-21 13:20:00,53.84,53.98,53.82,53.97,60400.0,44.0619,44.1764,44.0455,44.1682,60400.0
2014-07-21 13:30:00,53.98,54.12,53.92,54.01,148800.0,44.1764,44.291,44.1273,44.201,148800.0
2014-07-21 13:40:00,54.03,54.23,54.02,54.22,110200.0,44.2173,44.381,44.2092,44.3728,110200.0
2014-07-21 13:50:00,54.21,54.41,54.19,54.36,193900.0,44.3647,44.5283,44.3483,44.4874,193900.0
2014-07-21 14:00:00,54.36,54.44,54.33,54.4,132800.0,44.4874,44.5529,44.4629,44.5202,132800.0
2014-07-21 14:10:00,54.4,54.44,54.27,54.35,149700.0,44.5202,44.5529,44.4138,44.4792,149700.0
2014-07-21 14:20:00,54.37,54.5,54.35,54.42,134100.0,44.4956,44.602,44.4792,44.5365,134100.0
2014-07-21 14:30:00,54.42,54.44,54.16,54.25,148300.0,44.5365,44.5529,44.3237,44.3974,148300.0
2014-07-21 14:40:00,54.25,54.48,54.21,54.25,272300.0,44.3974,44.5856,44.3647,44.3974,272300.0
2014-07-21 14:50:00,54.26,54.35,54.15,54.18,112100.0,44.4056,44.4792,44.3156,44.3401,112100.0
2014-07-21 15:00:00,54.17,54.42,54.16,54.34,120700.0,44.3319,44.5365,44.3237,44.471,120700.0
2014-07-21 15:10:00,54.35,54.44,54.31,54.43,99400.0,44.4792,44.5529,44.4465,44.5447,99400.0
2014-07-21 15:20:00,54.42,54.45,54.28,54.3,134500.0,44.5365,44.5611,44.4219,44.4383,134500.0
2014-07-21 15:30:00,54.29,54.36,54.26,54.28,186900.0,44.4301,44.4874,44.4056,44.4219,186900.0
2014-07-21 15:40:00,54.28,54.28,54.1,54.19,252200.0,44.4219,44.4219,44.2746,44.3483,252200.0
2014-07-21 15:50:00,54.19,54.25,54.16,54.23,384800.0,44.3483,44.3974,44.3237,44.381,384800.0
2014-07-22 09:30:00,54.3,54.4,53.73,53.88,267000.0,44.4383,44.5202,43.9718,44.0946,267000.0
2014-07-22 09:40:00,53.9,53.92,53.56,53.82,270800.0,44.111,44.1273,43.8327,44.0455,270800.0
2014-07-22 09:50:00,53.83,54.02,53.6,53.68,155600.0,44.0537,44.2092,43.8654,43.9309,155600.0
2014-07-22 10:00:00,53.69,54.11,53.69,54.1,124000.0,43.9391,44.2828,43.9391,44.2746,124000.0
2014-07-22 10:10:00,54.11,54.15,53.91,53.92,89300.0,44.2828,44.3156,44.1191,44.1273,89300.0
2014-07-22 10:20:00,53.93,54.03,53.69,53.78,117600.0,44.1355,44.2173,43.9391,44.0128,117600.0
2014-07-22 10:30:00,53.8,53.87,53.61,53.66,112700.0,44.0291,44.0864,43.8736,43.9145,112700.0
2014-07-22 10:40:00,53.67,53.81,53.6,53.81,106300.0,43.9227,44.0373,43.8654,44.0373,106300.0
2014-07-22 10:50:00,53.8,53.85,53.71,53.73,43500.0,44.0291,44.07,43.9555,43.9718,43500.0
2014-07-22 11:00:00,53.75,53.93,53.75,53.92,59200.0,43.9882,44.1355,43.9882,44.1273,59200.0
2014-07-22 11:10:00,53.92,54.02,53.81,54.02,78100.0,44.1273,44.2092,44.0373,44.2092,78100.0
2014-07-22 11:20:00,54.02,54.09,53.94,53.94,82300.0,44.2092,44.2665,44.1437,44.1437,82300.0
2014-07-22 11:30:00,53.94,54.0,53.93,53.94,75900.0,44.1437,44.1928,44.1355,44.1437,75900.0
2014-07-22 11:40:00,53.95,54.0,53.9,53.9,45200.0,44.1519,44.1928,44.111,44.111,45200.0
2014-07-22 11:50:00,53.9,54.04,53.85,53.96,120500.0,44.111,44.2255,44.07,44.1601,120500.0
2014-07-22 12:00:00,53.97,54.06,53.91,54.05,87100.0,44.1682,44.2419,44.1191,44.2337,87100.0
2014-07-22 12:10:00,54.04,54.18,54.04,54.07,57300.0,44.2255,44.3401,44.2255,44.2501,57300.0
2014-07-22 12:20:00,54.07,54.2,54.02,54.2,46500.0,44.2501,44.3565,44.2092,44.3565,46500.0
2014-07-22 12:30:00,54.19,54.2,54.09,54.19,44900.0,44.3483,44.3565,44.2665,44.3483,44900.0
2014-07-22 12:40:00,54.19,54.22,54.15,54.18,39100.0,44.3483,44.3728,44.3156,44.3401,39100.0
2014-07-22 12:50:00,54.19,54.26,54.14,54.23,67600.0,44.3483,44.4056,44.3074,44.381,67600.0
2014-07-22 13:00:00,54.23,54.35,54.21,54.31,55900.0,44.381,44.4792,44.3647,44.4465,55900.0
2014-07-22 13:10:00,54.31,54.34,54.23,54.27,51400.0,44.4465,44.471,44.381,44.4138,51400.0
2014-07-22 13:20:00,54.27,54.28,54.2,54.2,43100.0,44.4138,44.4219,44.3565,44.3565,43100.0
2014-07-22 13:30:00,54.21,54.23,54.13,54.17,61200.0,44.3647,44.381,44.2992,44.3319,61200.0
2014-07-22 13:40:00,54.17,54.2,54.09,54.12,76900.0,44.3319,44.3565,44.2665,44.291,76900.0
2014-07-22 13:50:00,54.13,54.17,54.08,54.14,72200.0,44.2992,44.3319,44.2583,44.3074,72200.0
2014-07-22 14:00:00,54.15,54.24,54.13,54.18,44600.0,44.3156,44.3892,44.2992,44.3401,44600.0
2014-07-22 14:10:00,54.18,54.21,54.13,54.14,73500.0,44.3401,44.3647,44.2992,44.3074,73500.0
2014-07-22 14:20:00,54.13,54.14,54.02,54.1,90800.0,44.2992,44.3074,44.2092,44.2746,90800.0
2014-07-22 14:30:00,54.1,54.14,54.03,54.04,105000.0,44.2746,44.3074,44.2173,44.2255,105000.0
2014-07-22 14:40:00,54.04,54.08,53.89,53.97,82700.0,44.2255,44.2583,44.1028,44.1682,82700.0
2014-07-22 14:50:00,53.97,53.97,53.82,53.92,153000.0,44.1682,44.1682,44.0455,44.1273,153000.0
2014-07-22 15:00:00,53.92,54.05,53.91,53.99,85700.0,44.1273,44.2337,44.1191,44.1846,85700.0
2014-07-22 15:10:00,53.99,54.1,53.98,54.1,85900.0,44.1846,44.2746,44.1764,44.2746,85900.0
2014-07-22 15:20:00,54.1,54.3,54.08,54.3,110800.0,44.2746,44.4383,44.2583,44.4383,110800.0
2014-07-22 15:30:00,54.3,54.32,54.23,54.25,116400.0,44.4383,44.4547,44.381,44.3974,116400.0
2014-07-22 15:40:00,54.25,54.27,54.16,54.21,128300.0,44.3974,44.4138,44.3237,44.3647,128300.0
2014-07-22 15:50:00,54.21,54.32,54.18,54.22,392400.0,44.3647,44.4547,44.3401,44.3728,392400.0
2014-07-23 09:30:00,54.24,54.26,53.75,54.01,146000.0,44.3892,44.4056,43.9882,44.201,146000.0
2014-07-23 09:40:00,53.93,54.03,53.66,53.71,184400.0,44.1355,44.2173,43.9145,43.9555,184400.0
2014-07-23 09:50:00,53.72,53.9,53.63,53.87,157200.0,43.9636,44.111,43.89,44.0864,157200.0
2014-07-23 10:00:00,53.84,53.98,53.72,53.97,86800.0,44.0619,44.1764,43.9636,44.1682,86800.0
2014-07-23 10:10:00,53.95,53.97,53.81,53.92,99700.0,44.1519,44.1682,44.0373,44.1273,99700.0
2014-07-23 10:20:00,53.92,53.96,53.71,53.75,51700.0,44.1273,44.1601,43.9555,43.9882,51700.0
2014-07-23 10:30:00,53.77,53.94,53.72,53.92,119100.0,44.0046,44.1437,43.9636,44.1273,119100.0
2014-07-23 10:40:00,53.94,53.97,53.86,53.94,46000.0,44.1437,44.1682,44.0782,44.1437,46000.0
2014-07-23 10:50:00,53.94,53.98,53.93,53.95,148700.0,44.1437,44.1764,44.1355,44.1519,148700.0
2014-07-23 11:00:00,53.95,53.95,53.81,53.81,61200.0,44.1519,44.1519,44.0373,44.0373,61200.0
2014-07-23 11:10:00,53.81,53.84,53.75,53.76,60900.0,44.0373,44.0619,43.9882,43.9964,60900.0
2014-07-23 11:20:00,53.76,53.76,53.65,53.68,66200.0,43.9964,43.9964,43.9064,43.9309,66200.0
2014-07-23 11:30:00,53.67,53.75,53.67,53.71,51200.0,43.9227,43.9882,43.9227,43.9555,51200.0
2014-07-23 11:40:00,53.7,53.72,53.68,53.7,47400.0,43.9473,43.9636,43.9309,43.9473,47400.0
2014-07-23 11:50:00,53.73,53.83,53.7,53.8,76000.0,43.9718,44.0537,43.9473,44.0291,76000.0
2014-07-23 12:00:00,53.8,53.83,53.77,53.83,81700.0,44.0291,44.0537,44.0046,44.0537,81700.0
2014-07-23 12:10:00,53.81,53.82,53.71,53.78,73900.0,44.0373,44.0455,43.9555,44.0128,73900.0
2014-07-23 12:20:00,53.78,53.82,53.75,53.76,46300.0,44.0128,44.0455,43.9882,43.9964,46300.0
2014-07-23 12:30:00,53.76,53.76,53.63,53.65,74500.0,43.9964,43.9964,43.89,43.9064,74500.0
2014-07-23 12:40:00,53.65,53.67,53.63,53.67,36600.0,43.9064,43.9227,43.89,43.9227,36600.0
2014-07-23 12:50:00,53.65,53.7,53.61,53.69,52700.0,43.9064,43.9473,43.8736,43.9391,52700.0
2014-07-23 13:00:00,53.69,53.73,53.64,53.64,37500.0,43.9391,43.9718,43.8982,43.8982,37500.0
2014-07-23 13:10:00,53.66,53.69,53.62,53.67,80500.0,43.9145,43.9391,43.8818,43.9227,80500.0
2014-07-23 13:20:00,53.67,53.69,53.63,53.65,38200.0,43.9227,43.9391,43.89,43.9064,38200.0
2014-07-23 13:30:00,53.64,53.69,53.63,53.66,34800.0,43.8982,43.9391,43.89,43.9145,34800.0
2014-07-23 13:40:00,53.64,53.79,53.64,53.76,56100.0,43.8982,44.0209,43.8982,43.9964,56100.0
2014-07-23 13:50:00,53.76,53.83,53.75,53.8,72700.0,43.9964,44.0537,43.9882,44.0291,72700.0
2014-07-23 14:00:00,53.8,53.8,53.64,53.67,52800.0,44.0291,44.0291,43.8982,43.9227,52800.0
2014-07-23 14:10:00,53.67,53.68,53.6,53.6,43900.0,43.9227,43.9309,43.8654,43.8654,43900.0
2014-07-23 14:20:00,53.61,53.62,53.53,53.53,51900.0,43.8736,43.8818,43.8082,43.8082,51900.0
2014-07-23 14:30:00,53.54,53.54,53.44,53.47,118700.0,43.8163,43.8163,43.7345,43.7591,118700.0
2014-07-23 14:40:00,53.47,53.54,53.43,53.54,87800.0,43.7591,43.8163,43.7263,43.8163,87800.0
2014-07-23 14:50:00,53.53,53.58,53.5,53.53,68700.0,43.8082,43.8491,43.7836,43.8082,68700.0
2014-07-23 15:00:00,53.55,53.56,53.5,53.51,89500.0,43.8245,43.8327,43.7836,43.7918,89500.0
2014-07-23 15:10:00,53.51,53.58,53.5,53.53,79200.0,43.7918,43.8491,43.7836,43.8082,79200.0
2014-07-23 15:20:00,53.53,53.61,53.51,53.59,69800.0,43.8082,43.8736,43.7918,43.8573,69800.0
2014-07-23 15:30:00,53.59,53.61,53.54,53.55,50100.0,43.8573,43.8736,43.8163,43.8245,50100.0
2014-07-23 15:40:00,53.55,53.58,53.49,53.49,143100.0,43.8245,43.8491,43.7754,43.7754,143100.0
2014-07-23 15:50:00,53.5,53.58,53.41,53.45,237700.0,43.7836,43.8491,43.7099,43.7427,237700.0
2014-07-24 09:30:00,53.4,53.76,52.85,53.05,344900.0,43.7018,43.9964,43.2517,43.4153,344900.0
2014-07-24 09:40:00,53.1,53.17,52.81,53.1,125400.0,43.4562,43.5135,43.2189,43.4562,125400.0
2014-07-24 09:50:00,53.09,53.3,53.06,53.14,58600.0,43.4481,43.6199,43.4235,43.489,58600.0
2014-07-24 10:00:00,53.16,53.16,52.87,53.07,92300.0,43.5054,43.5054,43.268,43.4317,92300.0
2014-07-24 10:10:00,53.09,53.15,52.87,53.0,89400.0,43.4481,43.4972,43.268,43.3744,89400.0
2014-07-24 10:20:00,52.99,53.02,52.71,52.98,98200.0,43.3662,43.3908,43.1371,43.358,98200.0
2014-07-24 10:30:00,52.99,53.07,52.76,52.76,179300.0,43.3662,43.4317,43.178,43.178,179300.0
2014-07-24 10:40:00,52.75,52.95,52.53,52.59,290900.0,43.1698,43.3335,42.9898,43.0389,290900.0
2014-07-24 10:50:00,52.58,52.65,52.41,52.46,236600.0,43.0307,43.088,42.8916,42.9325,236600.0
2014-07-24 11:00:00,52.47,52.71,52.41,52.71,100200.0,42.9407,43.1371,42.8916,43.1371,100200.0
2014-07-24 11:10:00,52.7,52.8,52.67,52.67,68200.0,43.1289,43.2107,43.1043,43.1043,68200.0
2014-07-24 11:20:00,52.66,52.72,52.66,52.7,51900.0,43.0962,43.1453,43.0962,43.1289,51900.0
2014-07-24 11:30:00,52.71,52.76,52.65,52.65,48700.0,43.1371,43.178,43.088,43.088,48700.0
2014-07-24 11:40:00,52.67,52.86,52.67,52.86,31500.0,43.1043,43.2598,43.1043,43.2598,31500.0
2014-07-24 11:50:00,52.87,52.91,52.8,52.86,34800.0,43.268,43.3008,43.2107,43.2598,34800.0
2014-07-24 12:00:00,52.86,52.94,52.86,52.93,62700.0,43.2598,43.3253,43.2598,43.3171,62700.0
2014-07-24 12:10:00,52.92,52.94,52.85,52.93,31800.0,43.3089,43.3253,43.2517,43.3171,31800.0
2014-07-24 12:20:00,52.93,53.0,52.88,52.88,37800.0,43.3171,43.3744,43.2762,43.2762,37800.0
2014-07-24 12:30:00,52.88,52.89,52.81,52.81,34900.0,43.2762,43.2844,43.2189,43.2189,34900.0
2014-07-24 12:40:00,52.82,52.85,52.76,52.77,63200.0,43.2271,43.2517,43.178,43.1862,63200.0
2014-07-24 12:50:00,52.76,52.84,52.72,52.8,50900.0,43.178,43.2435,43.1453,43.2107,50900.0
2014-07-24 13:00:00,52.8,52.81,52.61,52.62,79400.0,43.2107,43.2189,43.0552,43.0634,79400.0
2014-07-24 13:10:00,52.63,52.7,52.6,52.7,27900.0,43.0716,43.1289,43.0471,43.1289,27900.0
2014-07-24 13:20:00,52.69,52.7,52.63,52.67,39800.0,43.1207,43.1289,43.0716,43.1043,39800.0
2014-07-24 13:30:00,52.65,52.7,52.64,52.66,27700.0,43.088,43.1289,43.0798,43.0962,27700.0
2014-07-24 13:40:00,52.65,52.79,52.65,52.77,39700.0,43.088,43.2026,43.088,43.1862,39700.0
2014-07-24 13:50:00,52.77,52.87,52.77,52.85,49700.0,43.1862,43.268,43.1862,43.2517,49700.0
2014-07-24 14:00:00,52.85,52.86,52.75,52.82,45600.0,43.2517,43.2598,43.1698,43.2271,45600.0
2014-07-24 14:10:00,52.82,52.9,52.77,52.78,30500.0,43.2271,43.2926,43.1862,43.1944,30500.0
2014-07-24 14:20:00,52.79,52.87,52.78,52.85,33600.0,43.2026,43.268,43.1944,43.2517,33600.0
2014-07-24 14:30:00,52.87,52.87,52.71,52.71,63200.0,43.268,43.268,43.1371,43.1371,63200.0
2014-07-24 14:40:00,52.7,52.73,52.66,52.72,56600.0,43.1289,43.1534,43.0962,43.1453,56600.0
2014-07-24 14:50:00,52.73,52.77,52.66,52.67,38300.0,43.1534,43.1862,43.0962,43.1043,38300.0
2014-07-24 15:00:00,52.67,52.69,52.6,52.65,70600.0,43.1043,43.1207,43.0471,43.088,70600.0
2014-07-24 15:10:00,52.65,52.66,52.55,52.57,123300.0,43.088,43.0962,43.0061,43.0225,123300.0
2014-07-24 15:20:00,52.57,52.64,52.54,52.63,62500.0,43.0225,43.0798,42.998,43.0716,62500.0
2014-07-24 15:30:00,52.63,52.65,52.58,52.64,88600.0,43.0716,43.088,43.0307,43.0798,88600.0
2014-07-24 15:40:00,52.65,52.73,52.65,52.73,94600.0,43.088,43.1534,43.088,43.1534,94600.0
2014-07-24 15:50:00,52.73,52.84,52.64,52.65,262400.0,43.1534,43.2435,43.0798,43.088,262400.0
2014-07-25 09:30:00,52.68,52.7,51.54,51.87,294200.0,43.1125,43.1289,42.1796,42.4496,294200.0
2014-07-25 09:40:00,51.91,52.08,51.65,51.7,228300.0,42.4824,42.6215,42.2696,42.3105,228300.0
2014-07-25 09:50:00,51.68,51.76,51.4,51.47,386400.0,42.2941,42.3596,42.065,42.1223,386400.0
2014-07-25 10:00:00,51.47,51.66,51.4,51.61,208500.0,42.1223,42.2778,42.065,42.2369,208500.0
2014-07-25 10:10:00,51.61,51.7,51.5,51.68,112100.0,42.2369,42.3105,42.1468,42.2941,112100.0
2014-07-25 10:20:00,51.67,51.78,51.57,51.61,69400.0,42.286,42.376,42.2041,42.2369,69400.0
2014-07-25 10:30:00,51.63,51.69,51.53,51.53,81000.0,42.2532,42.3023,42.1714,42.1714,81000.0
2014-07-25 10:40:00,51.53,51.68,51.52,51.68,62700.0,42.1714,42.2941,42.1632,42.2941,62700.0
2014-07-25 10:50:00,51.65,51.74,51.62,51.63,106900.0,42.2696,42.3432,42.245,42.2532,106900.0
2014-07-25 11:00:00,51.63,51.74,51.59,51.68,83300.0,42.2532,42.3432,42.2205,42.2941,83300.0
2014-07-25 11:10:00,51.68,51.7,51.55,51.62,66000.0,42.2941,42.3105,42.1878,42.245,66000.0
2014-07-25 11:20:00,51.63,51.63,51.41,51.42,99100.0,42.2532,42.2532,42.0732,42.0814,99100.0
2014-07-25 11:30:00,51.43,51.58,51.41,51.54,61900.0,42.0895,42.2123,42.0732,42.1796,61900.0
2014-07-25 11:40:00,51.54,51.73,51.52,51.66,54600.0,42.1796,42.3351,42.1632,42.2778,54600.0
2014-07-25 11:50:00,51.66,51.81,51.63,51.75,34900.0,42.2778,42.4005,42.2532,42.3514,34900.0
2014-07-25 12:00:00,51.77,51.84,51.76,51.82,39300.0,42.3678,42.4251,42.3596,42.4087,39300.0
2014-07-25 12:10:00,51.81,51.89,51.79,51.87,35700.0,42.4005,42.466,42.3842,42.4496,35700.0
2014-07-25 12:20:00,51.86,51.87,51.65,51.65,31600.0,42.4415,42.4496,42.2696,42.2696,31600.0
2014-07-25 12:30:00,51.66,51.69,51.62,51.67,36700.0,42.2778,42.3023,42.245,42.286,36700.0
2014-07-25 12:40:00,51.66,51.8,51.66,51.74,53100.0,42.2778,42.3923,42.2778,42.3432,53100.0
2014-07-25 12:50:00,51.74,51.75,51.71,51.72,17900.0,42.3432,42.3514,42.3187,42.3269,17900.0
2014-07-25 13:00:00,51.72,51.72,51.66,51.68,44000.0,42.3269,42.3269,42.2778,42.2941,44000.0
2014-07-25 13:10:00,51.69,51.76,51.69,51.73,22100.0,42.3023,42.3596,42.3023,42.3351,22100.0
2014-07-25 13:20:00,51.74,51.74,51.65,51.69,37400.0,42.3432,42.3432,42.2696,42.3023,37400.0
2014-07-25 13:30:00,51.68,51.7,51.61,51.68,31300.0,42.2941,42.3105,42.2369,42.2941,31300.0
2014-07-25 13:40:00,51.68,51.68,51.6,51.62,52700.0,42.2941,42.2941,42.2287,42.245,52700.0
2014-07-25 13:50:00,51.61,51.66,51.57,51.65,60200.0,42.2369,42.2778,42.2041,42.2696,60200.0
2014-07-25 14:00:00,51.65,51.71,51.55,51.7,67300.0,42.2696,42.3187,42.1878,42.3105,67300.0
2014-07-25 14:10:00,51.71,51.81,51.71,51.76,37400.0,42.3187,42.4005,42.3187,42.3596,37400.0
2014-07-25 14:20:00,51.75,51.83,51.72,51.79,37100.0,42.3514,42.4169,42.3269,42.3842,37100.0
2014-07-25 14:30:00,51.79,51.85,51.77,51.83,41300.0,42.3842,42.4333,42.3678,42.4169,41300.0
2014-07-25 14:40:00,51.84,51.9,51.83,51.87,46400.0,42.4251,42.4742,42.4169,42.4496,46400.0
2014-07-25 14:50:00,51.87,51.87,51.79,51.79,92100.0,42.4496,42.4496,42.3842,42.3842,92100.0
2014-07-25 15:00:00,51.79,51.81,51.73,51.76,56600.0,42.3842,42.4005,42.3351,42.3596,56600.0
2014-07-25 15:10:00,51.76,51.78,51.69,51.7,69600.0,42.3596,42.376,42.3023,42.3105,69600.0
2014-07-25 15:20:00,51.69,51.72,51.55,51.57,106700.0,42.3023,42.3269,42.1878,42.2041,106700.0
2014-07-25 15:30:00,51.57,51.63,51.56,51.56,84800.0,42.2041,42.2532,42.1959,42.1959,84800.0
2014-07-25 15:40:00,51.57,51.58,51.36,51.4,277300.0,42.2041,42.2123,42.0323,42.065,277300.0
2014-07-25 15:50:00,51.42,51.53,51.38,51.43,332000.0,42.0814,42.1714,42.0486,42.0895,332000.0
2014-07-28 09:30:00,51.67,51.8,50.8,50.85,249400.0,42.286,42.3923,41.574,41.6149,249400.0
2014-07-28 09:40:00,50.85,51.1,50.8,50.81,188900.0,41.6149,41.8195,41.574,41.5821,188900.0
2014-07-28 09:50:00,50.81,51.12,50.78,50.98,127300.0,41.5821,41.8358,41.5576,41.7213,127300.0
2014-07-28 10:00:00,50.99,51.02,50.77,50.82,125500.0,41.7295,41.754,41.5494,41.5903,125500.0
2014-07-28 10:10:00,50.82,51.07,50.8,50.92,90200.0,41.5903,41.7949,41.574,41.6722,90200.0
2014-07-28 10:20:00,50.93,50.93,50.81,50.83,92100.0,41.6804,41.6804,41.5821,41.5985,92100.0
2014-07-28 10:30:00,50.82,51.06,50.75,51.04,80400.0,41.5903,41.7867,41.533,41.7704,80400.0
2014-07-28 10:40:00,51.02,51.29,51.0,51.27,61600.0,41.754,41.975,41.7376,41.9586,61600.0
2014-07-28 10:50:00,51.28,51.38,51.25,51.28,73800.0,41.9668,42.0486,41.9422,41.9668,73800.0
2014-07-28 11:00:00,51.27,51.36,51.17,51.36,40500.0,41.9586,42.0323,41.8768,42.0323,40500.0
2014-07-28 11:10:00,51.35,51.47,51.34,51.46,52900.0,42.0241,42.1223,42.0159,42.1141,52900.0
2014-07-28 11:20:00,51.46,51.83,51.46,51.78,89900.0,42.1141,42.4169,42.1141,42.376,89900.0
2014-07-28 11:30:00,51.78,51.89,51.61,51.64,65200.0,42.376,42.466,42.2369,42.2614,65200.0
2014-07-28 11:40:00,51.64,51.69,51.47,51.56,52000.0,42.2614,42.3023,42.1223,42.1959,52000.0
2014-07-28 11:50:00,51.55,51.68,51.51,51.67,52800.0,42.1878,42.2941,42.155,42.286,52800.0
2014-07-28 12:00:00,51.68,51.76,51.66,51.74,75300.0,42.2941,42.3596,42.2778,42.3432,75300.0
2014-07-28 12:10:00,51.75,51.78,51.52,51.57,85000.0,42.3514,42.376,42.1632,42.2041,85000.0
2014-07-28 12:20:00,51.56,51.68,51.55,51.55,38200.0,42.1959,42.2941,42.1878,42.1878,38200.0
2014-07-28 12:30:00,51.57,51.67,51.47,51.66,67400.0,42.2041,42.286,42.1223,42.2778,67400.0
2014-07-28 12:40:00,51.64,51.78,51.61,51.78,25200.0,42.2614,42.376,42.2369,42.376,25200.0
2014-07-28 12:50:00,51.78,51.83,51.74,51.75,35600.0,42.376,42.4169,42.3432,42.3514,35600.0
2014-07-28 13:00:00,51.76,51.89,51.72,51.86,46000.0,42.3596,42.466,42.3269,42.4415,46000.0
2014-07-28 13:10:00,51.87,51.95,51.82,51.88,55000.0,42.4496,42.5151,42.4087,42.4578,55000.0
2014-07-28 13:20:00,51.88,52.05,51.8,51.98,85100.0,42.4578,42.5969,42.3923,42.5397,85100.0
2014-07-28 13:30:00,52.01,52.21,52.01,52.21,73200.0,42.5642,42.7279,42.5642,42.7279,73200.0
2014-07-28 13:40:00,52.21,52.23,52.12,52.18,70100.0,42.7279,42.7443,42.6542,42.7033,70100.0
2014-07-28 13:50:00,52.16,52.19,52.08,52.13,88000.0,42.687,42.7115,42.6215,42.6624,88000.0
2014-07-28 14:00:00,52.13,52.24,52.12,52.23,67200.0,42.6624,42.7524,42.6542,42.7443,67200.0
2014-07-28 14:10:00,52.23,52.34,52.08,52.08,96100.0,42.7443,42.8343,42.6215,42.6215,96100.0
2014-07-28 14:20:00,52.07,52.15,52.07,52.13,48000.0,42.6133,42.6788,42.6133,42.6624,48000.0
2014-07-28 14:30:00,52.13,52.15,52.08,52.12,59800.0,42.6624,42.6788,42.6215,42.6542,59800.0
2014-07-28 14:40:00,52.13,52.14,52.02,52.11,49100.0,42.6624,42.6706,42.5724,42.646,49100.0
2014-07-28 14:50:00,52.11,52.29,52.1,52.21,59700.0,42.646,42.7934,42.6379,42.7279,59700.0
2014-07-28 15:00:00,52.22,52.22,52.11,52.21,65500.0,42.7361,42.7361,42.646,42.7279,65500.0
2014-07-28 15:10:00,52.21,52.21,52.12,52.17,76000.0,42.7279,42.7279,42.6542,42.6952,76000.0
2014-07-28 15:20:00,52.16,52.26,52.16,52.25,82000.0,42.687,42.7688,42.687,42.7606,82000.0
2014-07-28 15:30:00,52.25,52.32,52.23,52.28,127400.0,42.7606,42.8179,42.7443,42.7852,127400.0
2014-07-28 15:40:00,52.28,52.32,52.19,52.19,98500.0,42.7852,42.8179,42.7115,42.7115,98500.0
2014-07-28 15:50:00,52.19,52.22,52.13,52.18,211600.0,42.7115,42.7361,42.6624,42.7033,211600.0
2014-07-29 09:30:00,52.26,52.83,52.15,52.23,174600.0,42.7688,43.2353,42.6788,42.7443,174600.0
2014-07-29 09:40:00,52.19,52.61,52.1,52.49,49800.0,42.7115,43.0552,42.6379,42.957,49800.0
2014-07-29 09:50:00,52.49,52.63,52.37,52.48,74900.0,42.957,43.0716,42.8588,42.9489,74900.0
2014-07-29 10:00:00,52.53,52.79,52.52,52.78,67200.0,42.9898,43.2026,42.9816,43.1944,67200.0
2014-07-29 10:10:00,52.73,52.84,52.63,52.75,90400.0,43.1534,43.2435,43.0716,43.1698,90400.0
2014-07-29 10:20:00,52.74,52.95,52.73,52.94,76800.0,43.1616,43.3335,43.1534,43.3253,76800.0
2014-07-29 10:30:00,52.94,52.96,52.76,52.84,63700.0,43.3253,43.3417,43.178,43.2435,63700.0
2014-07-29 10:40:00,52.84,52.97,52.75,52.83,61000.0,43.2435,43.3499,43.1698,43.2353,61000.0
2014-07-29 10:50:00,52.84,52.86,52.68,52.84,66500.0,43.2435,43.2598,43.1125,43.2435,66500.0
2014-07-29 11:00:00,52.85,52.86,52.38,52.38,83700.0,43.2517,43.2598,42.867,42.867,83700.0
2014-07-29 11:10:00,52.35,52.49,52.27,52.38,68900.0,42.8425,42.957,42.777,42.867,68900.0
2014-07-29 11:20:00,52.38,52.5,52.38,52.4,35400.0,42.867,42.9652,42.867,42.8834,35400.0
2014-07-29 11:30:00,52.39,52.42,52.12,52.23,113900.0,42.8752,42.8997,42.6542,42.7443,113900.0
2014-07-29 11:40:00,52.23,52.49,52.22,52.49,76100.0,42.7443,42.957,42.7361,42.957,76100.0
2014-07-29 11:50:00,52.49,52.61,52.48,52.58,52000.0,42.957,43.0552,42.9489,43.0307,52000.0
2014-07-29 12:00:00,52.58,52.65,52.5,52.62,28000.0,43.0307,43.088,42.9652,43.0634,28000.0
2014-07-29 12:10:00,52.64,52.66,52.48,52.55,44300.0,43.0798,43.0962,42.9489,43.0061,44300.0
2014-07-29 12:20:00,52.55,52.71,52.54,52.69,18100.0,43.0061,43.1371,42.998,43.1207,18100.0
2014-07-29 12:30:00,52.67,52.78,52.6,52.73,55200.0,43.1043,43.1944,43.0471,43.1534,55200.0
2014-07-29 12:40:00,52.71,52.8,52.66,52.77,27900.0,43.1371,43.2107,43.0962,43.1862,27900.0
2014-07-29 12:50:00,52.75,52.75,52.56,52.57,31200.0,43.1698,43.1698,43.0143,43.0225,31200.0
2014-07-29 13:00:00,52.57,52.66,52.56,52.61,25600.0,43.0225,43.0962,43.0143,43.0552,25600.0
2014-07-29 13:10:00,52.61,52.62,52.48,52.56,31300.0,43.0552,43.0634,42.9489,43.0143,31300.0
2014-07-29 13:20:00,52.56,52.66,52.54,52.55,40900.0,43.0143,43.0962,42.998,43.0061,40900.0
2014-07-29 13:30:00,52.56,52.62,52.48,52.53,27400.0,43.0143,43.0634,42.9489,42.9898,27400.0
2014-07-29 13:40:00,52.54,52.61,52.53,52.57,28800.0,42.998,43.0552,42.9898,43.0225,28800.0
2014-07-29 13:50:00,52.55,52.58,52.5,52.52,37300.0,43.0061,43.0307,42.9652,42.9816,37300.0
2014-07-29 14:00:00,52.51,52.54,52.42,52.51,32000.0,42.9734,42.998,42.8997,42.9734,32000.0
2014-07-29 14:10:00,52.52,52.59,52.51,52.53,58000.0,42.9816,43.0389,42.9734,42.9898,58000.0
2014-07-29 14:20:00,52.52,52.52,52.35,52.45,48200.0,42.9816,42.9816,42.8425,42.9243,48200.0
2014-07-29 14:30:00,52.46,52.48,52.32,52.38,63600.0,42.9325,42.9489,42.8179,42.867,63600.0
2014-07-29 14:40:00,52.39,52.48,52.35,52.38,36900.0,42.8752,42.9489,42.8425,42.867,36900.0
2014-07-29 14:50:00,52.39,52.39,52.31,52.35,37800.0,42.8752,42.8752,42.8097,42.8425,37800.0
2014-07-29 15:00:00,52.35,52.36,52.27,52.3,37300.0,42.8425,42.8506,42.777,42.8015,37300.0
2014-07-29 15:10:00,52.29,52.31,52.22,52.23,47500.0,42.7934,42.8097,42.7361,42.7443,47500.0
2014-07-29 15:20:00,52.23,52.28,52.1,52.1,63300.0,42.7443,42.7852,42.6379,42.6379,63300.0
2014-07-29 15:30:00,52.1,52.23,52.07,52.19,57200.0,42.6379,42.7443,42.6133,42.7115,57200.0
2014-07-29 15:40:00,52.18,52.2,52.07,52.19,72800.0,42.7033,42.7197,42.6133,42.7115,72800.0
2014-07-29 15:50:00,52.18,52.25,52.06,52.16,402500.0,42.7033,42.7606,42.6051,42.687,402500.0
2014-07-30 09:30:00,52.41,52.76,52.31,52.33,75800.0,42.8916,43.178,42.8097,42.8261,75800.0
2014-07-30 09:40:00,52.34,52.65,52.34,52.5,91900.0,42.8343,43.088,42.8343,42.9652,91900.0
2014-07-30 09:50:00,52.48,52.55,52.35,52.36,109700.0,42.9489,43.0061,42.8425,42.8506,109700.0
2014-07-30 10:00:00,52.34,52.44,51.79,51.94,188800.0,42.8343,42.9161,42.3842,42.5069,188800.0
2014-07-30 10:10:00,51.95,52.1,51.83,52.1,68900.0,42.5151,42.6379,42.4169,42.6379,68900.0
2014-07-30 10:20:00,52.13,52.13,51.83,52.08,52700.0,42.6624,42.6624,42.4169,42.6215,52700.0
2014-07-30 10:30:00,52.11,52.34,52.04,52.09,50600.0,42.646,42.8343,42.5888,42.6297,50600.0
2014-07-30 10:40:00,52.1,52.14,51.8,51.88,45000.0,42.6379,42.6706,42.3923,42.4578,45000.0
2014-07-30 10:50:00,51.88,52.01,51.85,51.93,32100.0,42.4578,42.5642,42.4333,42.4987,32100.0
2014-07-30 11:00:00,51.93,51.93,51.69,51.76,45800.0,42.4987,42.4987,42.3023,42.3596,45800.0
2014-07-30 11:10:00,51.78,51.83,51.68,51.75,55200.0,42.376,42.4169,42.2941,42.3514,55200.0
2014-07-30 11:20:00,51.74,51.85,51.7,51.74,42900.0,42.3432,42.4333,42.3105,42.3432,42900.0
2014-07-30 11:30:00,51.75,52.03,51.72,51.87,79200.0,42.3514,42.5806,42.3269,42.4496,79200.0
2014-07-30 11:40:00,51.85,51.97,51.79,51.85,27500.0,42.4333,42.5315,42.3842,42.4333,27500.0
2014-07-30 11:50:00,51.81,51.88,51.73,51.78,23200.0,42.4005,42.4578,42.3351,42.376,23200.0
2014-07-30 12:00:00,51.81,51.88,51.7,51.85,33300.0,42.4005,42.4578,42.3105,42.4333,33300.0
2014-07-30 12:10:00,51.85,51.9,51.75,51.88,76100.0,42.4333,42.4742,42.3514,42.4578,76100.0
2014-07-30 12:20:00,51.85,51.97,51.83,51.89,18700.0,42.4333,42.5315,42.4169,42.466,18700.0
2014-07-30 12:30:00,51.88,51.97,51.84,51.94,17700.0,42.4578,42.5315,42.4251,42.5069,17700.0
2014-07-30 12:40:00,51.95,51.97,51.87,51.94,14600.0,42.5151,42.5315,42.4496,42.5069,14600.0
2014-07-30 12:50:00,51.96,51.96,51.89,51.94,15500.0,42.5233,42.5233,42.466,42.5069,15500.0
2014-07-30 13:00:00,51.97,51.98,51.83,51.91,17700.0,42.5315,42.5397,42.4169,42.4824,17700.0
2014-07-30 13:10:00,51.89,51.99,51.85,51.89,20400.0,42.466,42.5478,42.4333,42.466,20400.0
2014-07-30 13:20:00,51.92,51.98,51.88,51.93,18800.0,42.4906,42.5397,42.4578,42.4987,18800.0
2014-07-30 13:30:00,51.93,52.05,51.93,51.94,18700.0,42.4987,42.5969,42.4987,42.5069,18700.0
2014-07-30 13:40:00,51.94,52.07,51.93,52.03,62500.0,42.5069,42.6133,42.4987,42.5806,62500.0
2014-07-30 13:50:00,52.03,52.12,52.03,52.12,38100.0,42.5806,42.6542,42.5806,42.6542,38100.0
2014-07-30 14:00:00,52.13,52.3,52.06,52.27,41800.0,42.6624,42.8015,42.6051,42.777,41800.0
2014-07-30 14:10:00,52.27,52.43,52.26,52.31,27300.0,42.777,42.9079,42.7688,42.8097,27300.0
2014-07-30 14:20:00,52.32,52.33,52.21,52.31,50300.0,42.8179,42.8261,42.7279,42.8097,50300.0
2014-07-30 14:30:00,52.31,52.32,52.14,52.18,42000.0,42.8097,42.8179,42.6706,42.7033,42000.0
2014-07-30 14:40:00,52.2,52.22,52.03,52.13,58400.0,42.7197,42.7361,42.5806,42.6624,58400.0
2014-07-30 14:50:00,52.1,52.2,52.09,52.13,31800.0,42.6379,42.7197,42.6297,42.6624,31800.0
2014-07-30 15:00:00,52.16,52.16,51.97,52.03,52100.0,42.687,42.687,42.5315,42.5806,52100.0
2014-07-30 15:10:00,52.04,52.1,51.93,52.1,49400.0,42.5888,42.6379,42.4987,42.6379,49400.0
2014-07-30 15:20:00,52.08,52.08,51.97,52.04,39400.0,42.6215,42.6215,42.5315,42.5888,39400.0
2014-07-30 15:30:00,52.01,52.12,51.99,52.03,53100.0,42.5642,42.6542,42.5478,42.5806,53100.0
2014-07-30 15:40:00,52.04,52.1,52.02,52.08,59600.0,42.5888,42.6379,42.5724,42.6215,59600.0
2014-07-30 15:50:00,52.08,52.2,52.08,52.16,271000.0,42.6215,42.7197,42.6215,42.687,271000.0
2014-07-31 09:30:00,51.5,51.76,51.16,51.58,160700.0,42.1468,42.3596,41.8686,42.2123,160700.0
2014-07-31 09:40:00,51.59,51.63,51.24,51.5,82300.0,42.2205,42.2532,41.9341,42.1468,82300.0
2014-07-31 09:50:00,51.47,51.71,51.21,51.23,107900.0,42.1223,42.3187,41.9095,41.9259,107900.0
2014-07-31 10:00:00,51.26,51.47,51.06,51.4,103600.0,41.9504,42.1223,41.7867,42.065,103600.0
2014-07-31 10:10:00,51.41,51.64,51.36,51.4,85100.0,42.0732,42.2614,42.0323,42.065,85100.0
2014-07-31 10:20:00,51.39,51.42,51.15,51.19,91600.0,42.0568,42.0814,41.8604,41.8931,91600.0
2014-07-31 10:30:00,51.18,51.2,50.87,50.98,129100.0,41.885,41.9013,41.6313,41.7213,129100.0
2014-07-31 10:40:00,51.0,51.08,50.9,51.08,80400.0,41.7376,41.8031,41.6558,41.8031,80400.0
2014-07-31 10:50:00,51.08,51.12,50.6,50.61,106300.0,41.8031,41.8358,41.4103,41.4185,106300.0
2014-07-31 11:00:00,50.64,50.89,50.57,50.79,58600.0,41.443,41.6476,41.3857,41.5658,58600.0
2014-07-31 11:10:00,50.79,50.88,50.7,50.83,89900.0,41.5658,41.6394,41.4921,41.5985,89900.0
2014-07-31 11:20:00,50.83,50.86,50.74,50.78,78800.0,41.5985,41.6231,41.5249,41.5576,78800.0
2014-07-31 11:30:00,50.78,50.81,50.71,50.81,81600.0,41.5576,41.5821,41.5003,41.5821,81600.0
2014-07-31 11:40:00,50.81,50.83,50.62,50.63,58500.0,41.5821,41.5985,41.4267,41.4348,58500.0
2014-07-31 11:50:00,50.62,50.63,50.27,50.3,102400.0,41.4267,41.4348,41.1402,41.1648,102400.0
2014-07-31 12:00:00,50.31,50.56,50.28,50.46,75100.0,41.173,41.3776,41.1484,41.2957,75100.0
2014-07-31 12:10:00,50.44,50.54,50.39,50.47,120100.0,41.2793,41.3612,41.2384,41.3039,120100.0
2014-07-31 12:20:00,50.48,50.51,50.34,50.35,92200.0,41.3121,41.3366,41.1975,41.2057,92200.0
2014-07-31 12:30:00,50.37,50.5,50.36,50.5,51700.0,41.2221,41.3284,41.2139,41.3284,51700.0
2014-07-31 12:40:00,50.49,50.84,50.48,50.84,76300.0,41.3203,41.6067,41.3121,41.6067,76300.0
2014-07-31 12:50:00,50.85,51.06,50.84,50.94,53600.0,41.6149,41.7867,41.6067,41.6885,53600.0
2014-07-31 13:00:00,50.94,50.94,50.8,50.91,25400.0,41.6885,41.6885,41.574,41.664,25400.0
2014-07-31 13:10:00,50.91,50.95,50.81,50.93,51400.0,41.664,41.6967,41.5821,41.6804,51400.0
2014-07-31 13:20:00,50.93,50.94,50.72,50.89,32700.0,41.6804,41.6885,41.5085,41.6476,32700.0
2014-07-31 13:30:00,50.91,51.1,50.88,51.02,36700.0,41.664,41.8195,41.6394,41.754,36700.0
2014-07-31 13:40:00,51.02,51.11,50.97,51.05,34800.0,41.754,41.8277,41.7131,41.7786,34800.0
2014-07-31 13:50:00,51.05,51.13,50.94,51.13,52300.0,41.7786,41.844,41.6885,41.844,52300.0
2014-07-31 14:00:00,51.12,51.17,51.08,51.09,31700.0,41.8358,41.8768,41.8031,41.8113,31700.0
2014-07-31 14:10:00,51.1,51.19,51.0,51.1,50500.0,41.8195,41.8931,41.7376,41.8195,50500.0
2014-07-31 14:20:00,51.08,51.26,51.02,51.25,40800.0,41.8031,41.9504,41.754,41.9422,40800.0
2014-07-31 14:30:00,51.26,51.29,51.08,51.13,57700.0,41.9504,41.975,41.8031,41.844,57700.0
2014-07-31 14:40:00,51.11,51.13,50.9,50.97,55300.0,41.8277,41.844,41.6558,41.7131,55300.0
2014-07-31 14:50:00,50.98,51.07,50.92,50.99,96600.0,41.7213,41.7949,41.6722,41.7295,96600.0
2014-07-31 15:00:00,50.94,51.16,50.94,51.0,61100.0,41.6885,41.8686,41.6885,41.7376,61100.0
2014-07-31 15:10:00,51.0,51.04,50.89,50.89,61400.0,41.7376,41.7704,41.6476,41.6476,61400.0
2014-07-31 15:20:00,50.88,50.96,50.79,50.86,81700.0,41.6394,41.7049,41.5658,41.6231,81700.0
2014-07-31 15:30:00,50.86,50.95,50.79,50.93,86800.0,41.6231,41.6967,41.5658,41.6804,86800.0
2014-07-31 15:40:00,50.92,51.09,50.83,50.92,155800.0,41.6722,41.8113,41.5985,41.6722,155800.0
2014-07-31 15:50:00,50.92,50.92,50.75,50.76,270800.0,41.6722,41.6722,41.533,41.5412,270800.0
2014-08-01 09:30:00,50.29,51.38,50.27,51.36,125400.0,41.1566,42.0486,41.1402,42.0323,125400.0
2014-08-01 09:40:00,51.32,51.46,51.12,51.36,74500.0,41.9995,42.1141,41.8358,42.0323,74500.0
2014-08-01 09:50:00,51.33,51.57,51.23,51.5,53500.0,42.0077,42.2041,41.9259,42.1468,53500.0
2014-08-01 10:00:00,51.5,51.58,51.2,51.22,111900.0,42.1468,42.2123,41.9013,41.9177,111900.0
2014-08-01 10:10:00,51.21,51.22,50.9,51.01,146400.0,41.9095,41.9177,41.6558,41.7458,146400.0
2014-08-01 10:20:00,51.04,51.45,51.04,51.4,41300.0,41.7704,42.1059,41.7704,42.065,41300.0
2014-08-01 10:30:00,51.36,51.37,51.1,51.29,45200.0,42.0323,42.0404,41.8195,41.975,45200.0
2014-08-01 10:40:00,51.3,51.4,51.21,51.29,102300.0,41.9832,42.065,41.9095,41.975,102300.0
2014-08-01 10:50:00,51.29,51.45,51.13,51.13,65900.0,41.975,42.1059,41.844,41.844,65900.0
2014-08-01 11:00:00,51.14,51.22,51.03,51.04,82700.0,41.8522,41.9177,41.7622,41.7704,82700.0
2014-08-01 11:10:00,51.04,51.1,51.0,51.05,57700.0,41.7704,41.8195,41.7376,41.7786,57700.0
2014-08-01 11:20:00,51.02,51.2,51.0,51.14,51300.0,41.754,41.9013,41.7376,41.8522,51300.0
2014-08-01 11:30:00,51.13,51.18,51.02,51.05,34800.0,41.844,41.885,41.754,41.7786,34800.0
2014-08-01 11:40:00,51.06,51.14,50.94,50.94,43700.0,41.7867,41.8522,41.6885,41.6885,43700.0
2014-08-01 11:50:00,50.95,51.03,50.8,50.85,53600.0,41.6967,41.7622,41.574,41.6149,53600.0
2014-08-01 12:00:00,50.84,50.99,50.79,50.95,51000.0,41.6067,41.7295,41.5658,41.6967,51000.0
2014-08-01 12:10:00,50.92,51.17,50.9,51.17,51700.0,41.6722,41.8768,41.6558,41.8768,51700.0
2014-08-01 12:20:00,51.17,51.21,51.08,51.18,48300.0,41.8768,41.9095,41.8031,41.885,48300.0
2014-08-01 12:30:00,51.2,51.26,51.14,51.19,44200.0,41.9013,41.9504,41.8522,41.8931,44200.0
2014-08-01 12:40:00,51.19,51.34,51.17,51.18,42000.0,41.8931,42.0159,41.8768,41.885,42000.0
2014-08-01 12:50:00,51.19,51.39,51.06,51.31,55300.0,41.8931,42.0568,41.7867,41.9913,55300.0
2014-08-01 13:00:00,51.3,51.49,51.29,51.49,56300.0,41.9832,42.1386,41.975,42.1386,56300.0
2014-08-01 13:10:00,51.49,51.61,51.46,51.6,70000.0,42.1386,42.2369,42.1141,42.2287,70000.0
2014-08-01 13:20:00,51.57,51.81,51.57,51.8,57700.0,42.2041,42.4005,42.2041,42.3923,57700.0
2014-08-01 13:30:00,51.83,51.88,51.68,51.86,74000.0,42.4169,42.4578,42.2941,42.4415,74000.0
2014-08-01 13:40:00,51.87,52.03,51.79,52.03,96600.0,42.4496,42.5806,42.3842,42.5806,96600.0
2014-08-01 13:50:00,52.04,52.04,51.85,51.98,65500.0,42.5888,42.5888,42.4333,42.5397,65500.0
2014-08-01 14:00:00,51.99,52.14,51.92,52.13,86000.0,42.5478,42.6706,42.4906,42.6624,86000.0
2014-08-01 14:10:00,52.13,52.23,52.07,52.11,92300.0,42.6624,42.7443,42.6133,42.646,92300.0
2014-08-01 14:20:00,52.11,52.12,52.0,52.03,79400.0,42.646,42.6542,42.556,42.5806,79400.0
2014-08-01 14:30:00,52.04,52.3,52.03,52.3,156000.0,42.5888,42.8015,42.5806,42.8015,156000.0
2014-08-01 14:40:00,52.3,52.34,52.16,52.17,80500.0,42.8015,42.8343,42.687,42.6952,80500.0
2014-08-01 14:50:00,52.18,52.2,52.07,52.07,70300.0,42.7033,42.7197,42.6133,42.6133,70300.0
2014-08-01 15:00:00,52.07,52.15,52.02,52.1,70500.0,42.6133,42.6788,42.5724,42.6379,70500.0
2014-08-01 15:10:00,52.1,52.18,52.03,52.16,80800.0,42.6379,42.7033,42.5806,42.687,80800.0
2014-08-01 15:20:00,52.17,52.21,51.96,52.0,92300.0,42.6952,42.7279,42.5233,42.556,92300.0
2014-08-01 15:30:00,52.01,52.14,51.96,52.13,116900.0,42.5642,42.6706,42.5233,42.6624,116900.0
2014-08-01 15:40:00,52.12,52.14,51.91,51.94,176400.0,42.6542,42.6706,42.4824,42.5069,176400.0
2014-08-01 15:50:00,51.95,52.09,51.91,52.08,309200.0,42.5151,42.6297,42.4824,42.6215,309200.0
2014-08-04 09:30:00,52.37,52.39,51.82,52.29,124900.0,42.8588,42.8752,42.4087,42.7934,124900.0
2014-08-04 09:40:00,52.29,52.33,51.83,51.91,93300.0,42.7934,42.8261,42.4169,42.4824,93300.0
2014-08-04 09:50:00,51.87,52.05,51.72,51.93,59200.0,42.4496,42.5969,42.3269,42.4987,59200.0
2014-08-04 10:00:00,51.94,51.97,51.66,51.82,91400.0,42.5069,42.5315,42.2778,42.4087,91400.0
2014-08-04 10:10:00,51.82,51.93,51.57,51.66,77800.0,42.4087,42.4987,42.2041,42.2778,77800.0
2014-08-04 10:20:00,51.68,51.95,51.63,51.85,89600.0,42.2941,42.5151,42.2532,42.4333,89600.0
2014-08-04 10:30:00,51.84,52.01,51.72,51.72,104800.0,42.4251,42.5642,42.3269,42.3269,104800.0
2014-08-04 10:40:00,51.72,51.86,51.64,51.67,54400.0,42.3269,42.4415,42.2614,42.286,54400.0
2014-08-04 10:50:00,51.65,51.76,51.42,51.57,72400.0,42.2696,42.3596,42.0814,42.2041,72400.0
2014-08-04 11:00:00,51.57,51.84,51.53,51.75,79800.0,42.2041,42.4251,42.1714,42.3514,79800.0
2014-08-04 11:10:00,51.75,51.81,51.63,51.71,50600.0,42.3514,42.4005,42.2532,42.3187,50600.0
2014-08-04 11:20:00,51.7,51.97,51.69,51.96,89000.0,42.3105,42.5315,42.3023,42.5233,89000.0
2014-08-04 11:30:00,51.97,52.19,51.91,52.09,59800.0,42.5315,42.7115,42.4824,42.6297,59800.0
2014-08-04 11:40:00,52.12,52.15,51.86,51.97,35700.0,42.6542,42.6788,42.4415,42.5315,35700.0
2014-08-04 11:50:00,51.99,52.08,51.93,52.07,28100.0,42.5478,42.6215,42.4987,42.6133,28100.0
2014-08-04 12:00:00,52.05,52.12,51.89,51.91,32300.0,42.5969,42.6542,42.466,42.4824,32300.0
2014-08-04 12:10:00,51.91,52.03,51.9,52.03,50300.0,42.4824,42.5806,42.4742,42.5806,50300.0
2014-08-04 12:20:00,52.02,52.05,51.96,52.02,45400.0,42.5724,42.5969,42.5233,42.5724,45400.0
2014-08-04 12:30:00,52.03,52.08,52.0,52.06,37300.0,42.5806,42.6215,42.556,42.6051,37300.0
2014-08-04 12:40:00,52.05,52.06,51.96,51.97,49400.0,42.5969,42.6051,42.5233,42.5315,49400.0
2014-08-04 12:50:00,51.95,52.05,51.94,51.97,21900.0,42.5151,42.5969,42.5069,42.5315,21900.0
2014-08-04 13:00:00,51.98,52.0,51.88,51.89,17500.0,42.5397,42.556,42.4578,42.466,17500.0
2014-08-04 13:10:00,51.88,51.89,51.76,51.82,30200.0,42.4578,42.466,42.3596,42.4087,30200.0
2014-08-04 13:20:00,51.82,51.96,51.82,51.9,20200.0,42.4087,42.5233,42.4087,42.4742,20200.0
2014-08-04 13:30:00,51.91,52.01,51.89,51.99,31400.0,42.4824,42.5642,42.466,42.5478,31400.0
2014-08-04 13:40:00,51.98,52.09,51.96,52.06,30900.0,42.5397,42.6297,42.5233,42.6051,30900.0
2014-08-04 13:50:00,52.06,52.08,52.0,52.0,33900.0,42.6051,42.6215,42.556,42.556,33900.0
2014-08-04 14:00:00,51.99,52.14,51.99,52.08,36000.0,42.5478,42.6706,42.5478,42.6215,36000.0
2014-08-04 14:10:00,52.08,52.24,52.08,52.23,44100.0,42.6215,42.7524,42.6215,42.7443,44100.0
2014-08-04 14:20:00,52.22,52.22,52.14,52.21,25100.0,42.7361,42.7361,42.6706,42.7279,25100.0
2014-08-04 14:30:00,52.21,52.3,52.21,52.28,34200.0,42.7279,42.8015,42.7279,42.7852,34200.0
2014-08-04 14:40:00,52.29,52.44,52.22,52.43,45100.0,42.7934,42.9161,42.7361,42.9079,45100.0
2014-08-04 14:50:00,52.43,52.53,52.34,52.36,63600.0,42.9079,42.9898,42.8343,42.8506,63600.0
2014-08-04 15:00:00,52.36,52.38,52.28,52.29,35300.0,42.8506,42.867,42.7852,42.7934,35300.0
2014-08-04 15:10:00,52.29,52.41,52.29,52.4,52700.0,42.7934,42.8916,42.7934,42.8834,52700.0
2014-08-04 15:20:00,52.41,52.42,52.28,52.28,47000.0,42.8916,42.8997,42.7852,42.7852,47000.0
2014-08-04 15:30:00,52.28,52.34,52.23,52.29,122500.0,42.7852,42.8343,42.7443,42.7934,122500.0
2014-08-04 15:40:00,52.29,52.29,52.16,52.16,120300.0,42.7934,42.7934,42.687,42.687,120300.0
2014-08-04 15:50:00,52.16,52.19,52.11,52.13,244100.0,42.687,42.7115,42.646,42.6624,244100.0
2014-08-05 09:30:00,51.67,52.18,51.52,52.09,72900.0,42.3756,42.7939,42.2526,42.7201,72900.0
2014-08-05 09:40:00,52.09,52.2,51.81,51.81,48100.0,42.7201,42.8103,42.4904,42.4904,48100.0
2014-08-05 09:50:00,51.76,51.77,51.56,51.75,60500.0,42.4494,42.4576,42.2854,42.4412,60500.0
2014-08-05 10:00:00,51.71,51.88,51.58,51.88,74300.0,42.4084,42.5478,42.3018,42.5478,74300.0
2014-08-05 10:10:00,51.83,51.96,51.75,51.83,60700.0,42.5068,42.6134,42.4412,42.5068,60700.0
2014-08-05 10:20:00,51.83,52.0,51.81,51.89,102000.0,42.5068,42.6462,42.4904,42.556,102000.0
2014-08-05 10:30:00,51.89,52.04,51.84,51.9,47400.0,42.556,42.679,42.515,42.5642,47400.0
2014-08-05 10:40:00,51.91,51.96,51.82,51.96,27700.0,42.5724,42.6134,42.4986,42.6134,27700.0
2014-08-05 10:50:00,51.96,51.98,51.76,51.85,25700.0,42.6134,42.6298,42.4494,42.5232,25700.0
2014-08-05 11:00:00,51.83,51.88,51.72,51.74,35200.0,42.5068,42.5478,42.4166,42.433,35200.0
2014-08-05 11:10:00,51.76,52.03,51.72,51.97,47800.0,42.4494,42.6708,42.4166,42.6216,47800.0
2014-08-05 11:20:00,51.96,51.98,51.8,51.81,56900.0,42.6134,42.6298,42.4822,42.4904,56900.0
2014-08-05 11:30:00,51.81,52.01,51.81,51.99,83200.0,42.4904,42.6544,42.4904,42.638,83200.0
2014-08-05 11:40:00,51.97,52.05,51.82,51.82,21600.0,42.6216,42.6872,42.4986,42.4986,21600.0
2014-08-05 11:50:00,51.81,51.88,51.75,51.79,18400.0,42.4904,42.5478,42.4412,42.474,18400.0
2014-08-05 12:00:00,51.79,51.91,51.72,51.82,19700.0,42.474,42.5724,42.4166,42.4986,19700.0
2014-08-05 12:10:00,51.82,51.85,51.77,51.82,16500.0,42.4986,42.5232,42.4576,42.4986,16500.0
2014-08-05 12:20:00,51.83,51.83,51.6,51.71,40400.0,42.5068,42.5068,42.3182,42.4084,40400.0
2014-08-05 12:30:00,51.72,51.72,51.53,51.55,15700.0,42.4166,42.4166,42.2608,42.2772,15700.0
2014-08-05 12:40:00,51.55,51.57,51.51,51.55,41100.0,42.2772,42.2936,42.2444,42.2772,41100.0
2014-08-05 12:50:00,51.52,51.6,51.51,51.59,36500.0,42.2526,42.3182,42.2444,42.31,36500.0
2014-08-05 13:00:00,51.59,51.6,51.51,51.56,15100.0,42.31,42.3182,42.2444,42.2854,15100.0
2014-08-05 13:10:00,51.56,51.64,51.55,51.63,36200.0,42.2854,42.351,42.2772,42.3428,36200.0
2014-08-05 13:20:00,51.64,51.76,51.63,51.76,39800.0,42.351,42.4494,42.3428,42.4494,39800.0
2014-08-05 13:30:00,51.77,51.77,51.43,51.43,43500.0,42.4576,42.4576,42.1788,42.1788,43500.0
2014-08-05 13:40:00,51.43,51.59,51.35,51.59,71700.0,42.1788,42.31,42.1132,42.31,71700.0
2014-08-05 13:50:00,51.58,51.69,51.5,51.57,47900.0,42.3018,42.392,42.2362,42.2936,47900.0
2014-08-05 14:00:00,51.58,51.62,51.32,51.33,77100.0,42.3018,42.3346,42.0886,42.0968,77100.0
2014-08-05 14:10:00,51.37,51.73,51.35,51.66,75400.0,42.1296,42.4248,42.1132,42.3674,75400.0
2014-08-05 14:20:00,51.66,51.91,51.64,51.85,82200.0,42.3674,42.5724,42.351,42.5232,82200.0
2014-08-05 14:30:00,51.86,52.16,51.86,52.09,141400.0,42.5314,42.7775,42.5314,42.7201,141400.0
2014-08-05 14:40:00,52.09,52.11,51.91,51.93,102300.0,42.7201,42.7365,42.5724,42.5888,102300.0
2014-08-05 14:50:00,51.92,51.98,51.86,51.9,44700.0,42.5806,42.6298,42.5314,42.5642,44700.0
2014-08-05 15:00:00,51.88,51.95,51.76,51.8,74900.0,42.5478,42.6052,42.4494,42.4822,74900.0
2014-08-05 15:10:00,51.8,51.92,51.76,51.89,44700.0,42.4822,42.5806,42.4494,42.556,44700.0
2014-08-05 15:20:00,51.89,51.91,51.79,51.79,66300.0,42.556,42.5724,42.474,42.474,66300.0
2014-08-05 15:30:00,51.79,51.96,51.79,51.88,82600.0,42.474,42.6134,42.474,42.5478,82600.0
2014-08-05 15:40:00,51.88,51.94,51.85,51.91,67800.0,42.5478,42.597,42.5232,42.5724,67800.0
2014-08-05 15:50:00,51.9,51.97,51.85,51.9,149500.0,42.5642,42.6216,42.5232,42.5642,149500.0
2014-08-06 09:30:00,51.75,52.18,51.73,51.91,123400.0,42.4412,42.7939,42.4248,42.5724,123400.0
2014-08-06 09:40:00,51.94,52.3,51.9,52.28,79700.0,42.597,42.8923,42.5642,42.8759,79700.0
2014-08-06 09:50:00,52.27,52.42,52.09,52.2,122600.0,42.8677,42.9907,42.7201,42.8103,122600.0
2014-08-06 10:00:00,52.19,52.4,52.14,52.35,86700.0,42.8021,42.9743,42.7611,42.9333,86700.0
2014-08-06 10:10:00,52.35,52.4,52.1,52.2,66000.0,42.9333,42.9743,42.7283,42.8103,66000.0
2014-08-06 10:20:00,52.19,52.35,52.12,52.33,42300.0,42.8021,42.9333,42.7447,42.9169,42300.0
2014-08-06 10:30:00,52.33,52.44,52.23,52.28,155900.0,42.9169,43.0071,42.8349,42.8759,155900.0
2014-08-06 10:40:00,52.3,52.35,52.21,52.3,75400.0,42.8923,42.9333,42.8185,42.8923,75400.0
2014-08-06 10:50:00,52.3,52.48,52.23,52.47,47300.0,42.8923,43.0399,42.8349,43.0317,47300.0
2014-08-06 11:00:00,52.44,52.46,52.29,52.29,37900.0,43.0071,43.0235,42.8841,42.8841,37900.0
2014-08-06 11:10:00,52.29,52.32,52.16,52.21,63500.0,42.8841,42.9087,42.7775,42.8185,63500.0
2014-08-06 11:20:00,52.21,52.33,52.21,52.23,27900.0,42.8185,42.9169,42.8185,42.8349,27900.0
2014-08-06 11:30:00,52.23,52.37,52.22,52.23,45500.0,42.8349,42.9497,42.8267,42.8349,45500.0
2014-08-06 11:40:00,52.25,52.48,52.22,52.35,45600.0,42.8513,43.0399,42.8267,42.9333,45600.0
2014-08-06 11:50:00,52.34,52.43,52.34,52.36,35500.0,42.9251,42.9989,42.9251,42.9415,35500.0
2014-08-06 12:00:00,52.37,52.42,52.34,52.34,39400.0,42.9497,42.9907,42.9251,42.9251,39400.0
2014-08-06 12:10:00,52.35,52.35,52.18,52.24,92700.0,42.9333,42.9333,42.7939,42.8431,92700.0
2014-08-06 12:20:00,52.2,52.37,52.18,52.24,37200.0,42.8103,42.9497,42.7939,42.8431,37200.0
2014-08-06 12:30:00,52.25,52.46,52.25,52.4,44000.0,42.8513,43.0235,42.8513,42.9743,44000.0
2014-08-06 12:40:00,52.42,52.45,52.36,52.39,53400.0,42.9907,43.0153,42.9415,42.9661,53400.0
2014-08-06 12:50:00,52.39,52.49,52.36,52.39,38900.0,42.9661,43.0481,42.9415,42.9661,38900.0
2014-08-06 13:00:00,52.38,52.42,52.17,52.18,26300.0,42.9579,42.9907,42.7857,42.7939,26300.0
2014-08-06 13:10:00,52.18,52.27,52.15,52.21,54800.0,42.7939,42.8677,42.7693,42.8185,54800.0
2014-08-06 13:20:00,52.21,52.21,52.09,52.09,31400.0,42.8185,42.8185,42.7201,42.7201,31400.0
2014-08-06 13:30:00,52.09,52.23,52.05,52.21,26500.0,42.7201,42.8349,42.6872,42.8185,26500.0
2014-08-06 13:40:00,52.22,52.3,52.19,52.19,25900.0,42.8267,42.8923,42.8021,42.8021,25900.0
2014-08-06 13:50:00,52.19,52.22,52.16,52.16,25800.0,42.8021,42.8267,42.7775,42.7775,25800.0
2014-08-06 14:00:00,52.14,52.28,52.08,52.22,28100.0,42.7611,42.8759,42.7118,42.8267,28100.0
2014-08-06 14:10:00,52.22,52.27,52.17,52.26,19900.0,42.8267,42.8677,42.7857,42.8595,19900.0
2014-08-06 14:20:00,52.25,52.35,52.21,52.35,28800.0,42.8513,42.9333,42.8185,42.9333,28800.0
2014-08-06 14:30:00,52.34,52.36,52.2,52.3,32100.0,42.9251,42.9415,42.8103,42.8923,32100.0
2014-08-06 14:40:00,52.3,52.38,52.29,52.31,30000.0,42.8923,42.9579,42.8841,42.9005,30000.0
2014-08-06 14:50:00,52.32,52.37,52.21,52.24,25000.0,42.9087,42.9497,42.8185,42.8431,25000.0
2014-08-06 15:00:00,52.23,52.39,52.21,52.33,37000.0,42.8349,42.9661,42.8185,42.9169,37000.0
2014-08-06 15:10:00,52.32,52.35,52.23,52.28,50500.0,42.9087,42.9333,42.8349,42.8759,50500.0
2014-08-06 15:20:00,52.26,52.36,52.23,52.25,37400.0,42.8595,42.9415,42.8349,42.8513,37400.0
2014-08-06 15:30:00,52.24,52.3,52.21,52.25,34700.0,42.8431,42.8923,42.8185,42.8513,34700.0
2014-08-06 15:40:00,52.24,52.26,52.14,52.14,66100.0,42.8431,42.8595,42.7611,42.7611,66100.0
2014-08-06 15:50:00,52.15,52.21,52.15,52.15,142200.0,42.7693,42.8185,42.7693,42.7693,142200.0
2014-08-07 09:30:00,52.4,52.75,52.3,52.37,105000.0,42.9743,43.2613,42.8923,42.9497,105000.0
2014-08-07 09:40:00,52.36,52.43,52.13,52.25,48700.0,42.9415,42.9989,42.7529,42.8513,48700.0
2014-08-07 09:50:00,52.26,52.43,52.2,52.37,74300.0,42.8595,42.9989,42.8103,42.9497,74300.0
2014-08-07 10:00:00,52.34,52.46,52.06,52.17,62400.0,42.9251,43.0235,42.6954,42.7857,62400.0
2014-08-07 10:10:00,52.15,52.37,52.11,52.31,50300.0,42.7693,42.9497,42.7365,42.9005,50300.0
2014-08-07 10:20:00,52.33,52.44,52.31,52.37,30500.0,42.9169,43.0071,42.9005,42.9497,30500.0
2014-08-07 10:30:00,52.4,52.49,52.36,52.43,35100.0,42.9743,43.0481,42.9415,42.9989,35100.0
2014-08-07 10:40:00,52.41,52.44,52.1,52.1,46000.0,42.9825,43.0071,42.7283,42.7283,46000.0
2014-08-07 10:50:00,52.09,52.12,51.85,52.1,70600.0,42.7201,42.7447,42.5232,42.7283,70600.0
2014-08-07 11:00:00,52.09,52.11,51.98,52.06,75600.0,42.7201,42.7365,42.6298,42.6954,75600.0
2014-08-07 11:10:00,52.07,52.07,51.95,51.99,57400.0,42.7036,42.7036,42.6052,42.638,57400.0
2014-08-07 11:20:00,51.98,52.11,51.97,52.0,89500.0,42.6298,42.7365,42.6216,42.6462,89500.0
2014-08-07 11:30:00,52.0,52.09,51.95,52.0,119900.0,42.6462,42.7201,42.6052,42.6462,119900.0
2014-08-07 11:40:00,51.98,52.0,51.76,51.85,52700.0,42.6298,42.6462,42.4494,42.5232,52700.0
2014-08-07 11:50:00,51.85,51.92,51.72,51.84,34200.0,42.5232,42.5806,42.4166,42.515,34200.0
2014-08-07 12:00:00,51.81,51.84,51.61,51.82,224500.0,42.4904,42.515,42.3264,42.4986,224500.0
2014-08-07 12:10:00,51.79,51.79,51.53,51.56,79600.0,42.474,42.474,42.2608,42.2854,79600.0
2014-08-07 12:20:00,51.57,51.6,51.47,51.51,59900.0,42.2936,42.3182,42.2116,42.2444,59900.0
2014-08-07 12:30:00,51.51,51.54,51.25,51.34,77000.0,42.2444,42.269,42.0311,42.105,77000.0
2014-08-07 12:40:00,51.34,51.48,51.34,51.46,38400.0,42.105,42.2198,42.105,42.2034,38400.0
2014-08-07 12:50:00,51.48,51.49,51.35,51.36,37900.0,42.2198,42.228,42.1132,42.1214,37900.0
2014-08-07 13:00:00,51.37,51.54,51.33,51.54,59000.0,42.1296,42.269,42.0968,42.269,59000.0
2014-08-07 13:10:00,51.54,51.56,51.47,51.5,37600.0,42.269,42.2854,42.2116,42.2362,37600.0
2014-08-07 13:20:00,51.49,51.57,51.38,51.48,44500.0,42.228,42.2936,42.1378,42.2198,44500.0
2014-08-07 13:30:00,51.49,51.57,51.4,51.55,48400.0,42.228,42.2936,42.1542,42.2772,48400.0
2014-08-07 13:40:00,51.57,51.72,51.51,51.72,46900.0,42.2936,42.4166,42.2444,42.4166,46900.0
2014-08-07 13:50:00,51.73,51.74,51.6,51.64,31900.0,42.4248,42.433,42.3182,42.351,31900.0
2014-08-07 14:00:00,51.64,51.64,51.48,51.56,39000.0,42.351,42.351,42.2198,42.2854,39000.0
2014-08-07 14:10:00,51.54,51.54,51.35,51.39,44600.0,42.269,42.269,42.1132,42.146,44600.0
2014-08-07 14:20:00,51.4,51.43,51.3,51.36,52800.0,42.1542,42.1788,42.0722,42.1214,52800.0
2014-08-07 14:30:00,51.35,51.36,51.25,51.29,45100.0,42.1132,42.1214,42.0311,42.064,45100.0
2014-08-07 14:40:00,51.29,51.37,51.27,51.35,29900.0,42.064,42.1296,42.0476,42.1132,29900.0
2014-08-07 14:50:00,51.35,51.4,51.2,51.22,33000.0,42.1132,42.1542,41.9901,42.0065,33000.0
2014-08-07 15:00:00,51.2,51.3,51.08,51.13,50900.0,41.9901,42.0722,41.8917,41.9327,50900.0
2014-08-07 15:10:00,51.14,51.22,50.94,51.01,108800.0,41.9409,42.0065,41.7769,41.8343,108800.0
2014-08-07 15:20:00,51.0,51.0,50.88,50.96,103400.0,41.8261,41.8261,41.7277,41.7933,103400.0
2014-08-07 15:30:00,50.96,51.14,50.96,51.01,129800.0,41.7933,41.9409,41.7933,41.8343,129800.0
2014-08-07 15:40:00,51.01,51.05,50.94,51.02,118000.0,41.8343,41.8671,41.7769,41.8425,118000.0
2014-08-07 15:50:00,51.03,51.17,51.03,51.13,190700.0,41.8507,41.9655,41.8507,41.9327,190700.0
2014-08-08 09:30:00,51.12,51.35,50.79,51.01,136500.0,41.9245,42.1132,41.6539,41.8343,136500.0
2014-08-08 09:40:00,51.01,51.07,50.73,50.8,126400.0,41.8343,41.8835,41.6047,41.6621,126400.0
2014-08-08 09:50:00,50.8,51.0,50.77,50.96,141200.0,41.6621,41.8261,41.6375,41.7933,141200.0
2014-08-08 10:00:00,50.92,51.08,50.8,50.94,70500.0,41.7605,41.8917,41.6621,41.7769,70500.0
2014-08-08 10:10:00,50.95,50.99,50.75,50.89,151700.0,41.7851,41.8179,41.6211,41.7359,151700.0
2014-08-08 10:20:00,50.87,50.9,50.55,50.64,126300.0,41.7195,41.7441,41.4571,41.5309,126300.0
2014-08-08 10:30:00,50.63,50.69,50.47,50.69,82100.0,41.5227,41.5719,41.3915,41.5719,82100.0
2014-08-08 10:40:00,50.69,50.91,50.69,50.8,73900.0,41.5719,41.7523,41.5719,41.6621,73900.0
2014-08-08 10:50:00,50.82,50.91,50.79,50.84,42300.0,41.6785,41.7523,41.6539,41.6949,42300.0
2014-08-08 11:00:00,50.85,50.87,50.8,50.82,69800.0,41.7031,41.7195,41.6621,41.6785,69800.0
2014-08-08 11:10:00,50.83,50.93,50.83,50.93,40800.0,41.6867,41.7687,41.6867,41.7687,40800.0
2014-08-08 11:20:00,50.92,50.96,50.85,50.87,44000.0,41.7605,41.7933,41.7031,41.7195,44000.0
2014-08-08 11:30:00,50.89,50.96,50.82,50.92,40900.0,41.7359,41.7933,41.6785,41.7605,40900.0
2014-08-08 11:40:00,50.92,50.93,50.86,50.87,40700.0,41.7605,41.7687,41.7113,41.7195,40700.0
2014-08-08 11:50:00,50.87,50.9,50.8,50.9,57300.0,41.7195,41.7441,41.6621,41.7441,57300.0
2014-08-08 12:00:00,50.9,50.97,50.87,50.93,51500.0,41.7441,41.8015,41.7195,41.7687,51500.0
2014-08-08 12:10:00,50.94,51.05,50.94,51.0,34800.0,41.7769,41.8671,41.7769,41.8261,34800.0
2014-08-08 12:20:00,51.0,51.0,50.9,50.99,23900.0,41.8261,41.8261,41.7441,41.8179,23900.0
2014-08-08 12:30:00,51.0,51.0,50.9,50.97,37200.0,41.8261,41.8261,41.7441,41.8015,37200.0
2014-08-08 12:40:00,50.97,50.98,50.89,50.91,48100.0,41.8015,41.8097,41.7359,41.7523,48100.0
2014-08-08 12:50:00,50.9,50.93,50.86,50.92,32800.0,41.7441,41.7687,41.7113,41.7605,32800.0
2014-08-08 13:00:00,50.91,50.93,50.89,50.91,31400.0,41.7523,41.7687,41.7359,41.7523,31400.0
2014-08-08 13:10:00,50.92,51.0,50.9,51.0,66900.0,41.7605,41.8261,41.7441,41.8261,66900.0
2014-08-08 13:20:00,51.0,51.02,50.98,51.0,74500.0,41.8261,41.8425,41.8097,41.8261,74500.0
2014-08-08 13:30:00,51.0,51.18,50.98,51.18,39700.0,41.8261,41.9737,41.8097,41.9737,39700.0
2014-08-08 13:40:00,51.19,51.28,51.17,51.23,30200.0,41.9819,42.0558,41.9655,42.0147,30200.0
2014-08-08 13:50:00,51.24,51.27,51.2,51.22,44000.0,42.0229,42.0476,41.9901,42.0065,44000.0
2014-08-08 14:00:00,51.23,51.23,51.14,51.18,60200.0,42.0147,42.0147,41.9409,41.9737,60200.0
2014-08-08 14:10:00,51.19,51.2,51.15,51.19,52400.0,41.9819,41.9901,41.9491,41.9819,52400.0
2014-08-08 14:20:00,51.19,51.19,51.11,51.12,48100.0,41.9819,41.9819,41.9163,41.9245,48100.0
2014-08-08 14:30:00,51.12,51.16,51.09,51.15,53600.0,41.9245,41.9573,41.8999,41.9491,53600.0
2014-08-08 14:40:00,51.15,51.29,51.13,51.24,42000.0,41.9491,42.064,41.9327,42.0229,42000.0
2014-08-08 14:50:00,51.24,51.29,51.22,51.28,59700.0,42.0229,42.064,42.0065,42.0558,59700.0
2014-08-08 15:00:00,51.27,51.29,51.23,51.28,38700.0,42.0476,42.064,42.0147,42.0558,38700.0
2014-08-08 15:10:00,51.27,51.33,51.21,51.31,57700.0,42.0476,42.0968,41.9983,42.0804,57700.0
2014-08-08 15:20:00,51.31,51.33,51.3,51.32,56800.0,42.0804,42.0968,42.0722,42.0886,56800.0
2014-08-08 15:30:00,51.32,51.32,51.27,51.3,59600.0,42.0886,42.0886,42.0476,42.0722,59600.0
2014-08-08 15:40:00,51.31,51.35,51.26,51.28,119900.0,42.0804,42.1132,42.0394,42.0558,119900.0
2014-08-08 15:50:00,51.28,51.34,51.23,51.27,193700.0,42.0558,42.105,42.0147,42.0476,193700.0
2014-08-11 09:30:00,51.99,51.99,51.6,51.65,110600.0,42.638,42.638,42.3182,42.3592,110600.0
2014-08-11 09:40:00,51.68,51.96,51.63,51.93,50100.0,42.3838,42.6134,42.3428,42.5888,50100.0
2014-08-11 09:50:00,51.87,52.34,51.81,52.2,116100.0,42.5396,42.9251,42.4904,42.8103,116100.0
2014-08-11 10:00:00,52.21,52.31,52.15,52.28,102100.0,42.8185,42.9005,42.7693,42.8759,102100.0
2014-08-11 10:10:00,52.29,52.43,52.19,52.37,60500.0,42.8841,42.9989,42.8021,42.9497,60500.0
2014-08-11 10:20:00,52.37,52.46,52.31,52.45,65300.0,42.9497,43.0235,42.9005,43.0153,65300.0
2014-08-11 10:30:00,52.46,52.58,52.4,52.52,116300.0,43.0235,43.1219,42.9743,43.0727,116300.0
2014-08-11 10:40:00,52.52,52.56,52.42,52.5,81200.0,43.0727,43.1055,42.9907,43.0563,81200.0
2014-08-11 10:50:00,52.5,52.57,52.41,52.55,74500.0,43.0563,43.1137,42.9825,43.0973,74500.0
2014-08-11 11:00:00,52.54,52.55,52.38,52.55,54800.0,43.0891,43.0973,42.9579,43.0973,54800.0
2014-08-11 11:10:00,52.55,52.66,52.49,52.61,71200.0,43.0973,43.1875,43.0481,43.1465,71200.0
2014-08-11 11:20:00,52.62,52.72,52.58,52.62,44800.0,43.1547,43.2367,43.1219,43.1547,44800.0
2014-08-11 11:30:00,52.64,52.66,52.52,52.52,44300.0,43.1711,43.1875,43.0727,43.0727,44300.0
2014-08-11 11:40:00,52.53,52.6,52.43,52.47,37000.0,43.0809,43.1383,42.9989,43.0317,37000.0
2014-08-11 11:50:00,52.47,52.55,52.43,52.46,39300.0,43.0317,43.0973,42.9989,43.0235,39300.0
2014-08-11 12:00:00,52.45,52.48,52.33,52.38,34800.0,43.0153,43.0399,42.9169,42.9579,34800.0
2014-08-11 12:10:00,52.37,52.45,52.33,52.34,26200.0,42.9497,43.0153,42.9169,42.9251,26200.0
2014-08-11 12:20:00,52.32,52.38,52.3,52.34,25400.0,42.9087,42.9579,42.8923,42.9251,25400.0
2014-08-11 12:30:00,52.33,52.37,52.29,52.29,33100.0,42.9169,42.9497,42.8841,42.8841,33100.0
2014-08-11 12:40:00,52.29,52.33,52.21,52.25,29700.0,42.8841,42.9169,42.8185,42.8513,29700.0
2014-08-11 12:50:00,52.24,52.29,52.22,52.22,20700.0,42.8431,42.8841,42.8267,42.8267,20700.0
2014-08-11 13:00:00,52.22,52.27,52.19,52.23,46500.0,42.8267,42.8677,42.8021,42.8349,46500.0
2014-08-11 13:10:00,52.26,52.36,52.25,52.31,39300.0,42.8595,42.9415,42.8513,42.9005,39300.0
2014-08-11 13:20:00,52.3,52.31,52.14,52.16,24300.0,42.8923,42.9005,42.7611,42.7775,24300.0
2014-08-11 13:30:00,52.16,52.21,52.12,52.16,25400.0,42.7775,42.8185,42.7447,42.7775,25400.0
2014-08-11 13:40:00,52.16,52.23,52.12,52.2,26100.0,42.7775,42.8349,42.7447,42.8103,26100.0
2014-08-11 13:50:00,52.2,52.2,52.04,52.1,31400.0,42.8103,42.8103,42.679,42.7283,31400.0
2014-08-11 14:00:00,52.11,52.19,52.05,52.18,30800.0,42.7365,42.8021,42.6872,42.7939,30800.0
2014-08-11 14:10:00,52.18,52.23,52.13,52.23,26300.0,42.7939,42.8349,42.7529,42.8349,26300.0
2014-08-11 14:20:00,52.23,52.3,52.21,52.23,28000.0,42.8349,42.8923,42.8185,42.8349,28000.0
2014-08-11 14:30:00,52.22,52.29,52.15,52.28,42400.0,42.8267,42.8841,42.7693,42.8759,42400.0
2014-08-11 14:40:00,52.28,52.3,52.22,52.26,30800.0,42.8759,42.8923,42.8267,42.8595,30800.0
2014-08-11 14:50:00,52.26,52.28,52.21,52.24,25600.0,42.8595,42.8759,42.8185,42.8431,25600.0
2014-08-11 15:00:00,52.25,52.28,52.21,52.23,26800.0,42.8513,42.8759,42.8185,42.8349,26800.0
2014-08-11 15:10:00,52.22,52.25,52.17,52.18,34200.0,42.8267,42.8513,42.7857,42.7939,34200.0
2014-08-11 15:20:00,52.17,52.17,52.09,52.13,50000.0,42.7857,42.7857,42.7201,42.7529,50000.0
2014-08-11 15:30:00,52.13,52.17,52.12,52.14,70700.0,42.7529,42.7857,42.7447,42.7611,70700.0
2014-08-11 15:40:00,52.13,52.29,52.11,52.12,113500.0,42.7529,42.8841,42.7365,42.7447,113500.0
2014-08-11 15:50:00,52.12,52.15,52.1,52.11,162900.0,42.7447,42.7693,42.7283,42.7365,162900.0
2014-08-12 09:30:00,52.25,52.6,52.06,52.34,68600.0,42.8513,43.1383,42.6954,42.9251,68600.0
2014-08-12 09:40:00,52.32,52.49,52.13,52.31,50700.0,42.9087,43.0481,42.7529,42.9005,50700.0
2014-08-12 09:50:00,52.27,52.35,52.15,52.35,56400.0,42.8677,42.9333,42.7693,42.9333,56400.0
2014-08-12 10:00:00,52.34,52.34,52.15,52.19,73900.0,42.9251,42.9251,42.7693,42.8021,73900.0
2014-08-12 10:10:00,52.18,52.2,51.95,51.95,63100.0,42.7939,42.8103,42.6052,42.6052,63100.0
2014-08-12 10:20:00,51.92,52.03,51.86,51.91,54400.0,42.5806,42.6708,42.5314,42.5724,54400.0
2014-08-12 10:30:00,51.88,51.89,51.65,51.78,55400.0,42.5478,42.556,42.3592,42.4658,55400.0
2014-08-12 10:40:00,51.78,51.86,51.71,51.83,67100.0,42.4658,42.5314,42.4084,42.5068,67100.0
2014-08-12 10:50:00,51.81,51.9,51.78,51.85,23400.0,42.4904,42.5642,42.4658,42.5232,23400.0
2014-08-12 11:00:00,51.84,51.84,51.51,51.56,54300.0,42.515,42.515,42.2444,42.2854,54300.0
2014-08-12 11:10:00,51.56,51.66,51.53,51.66,39000.0,42.2854,42.3674,42.2608,42.3674,39000.0
2014-08-12 11:20:00,51.67,51.71,51.61,51.69,54000.0,42.3756,42.4084,42.3264,42.392,54000.0
2014-08-12 11:30:00,51.7,51.79,51.62,51.78,39700.0,42.4002,42.474,42.3346,42.4658,39700.0
2014-08-12 11:40:00,51.78,51.79,51.7,51.78,24500.0,42.4658,42.474,42.4002,42.4658,24500.0
2014-08-12 11:50:00,51.78,51.94,51.78,51.93,40600.0,42.4658,42.597,42.4658,42.5888,40600.0
2014-08-12 12:00:00,51.94,52.13,51.86,52.13,67500.0,42.597,42.7529,42.5314,42.7529,67500.0
2014-08-12 12:10:00,52.12,52.14,52.05,52.07,33500.0,42.7447,42.7611,42.6872,42.7036,33500.0
2014-08-12 12:20:00,52.06,52.16,52.05,52.1,20000.0,42.6954,42.7775,42.6872,42.7283,20000.0
2014-08-12 12:30:00,52.09,52.18,52.09,52.18,10300.0,42.7201,42.7939,42.7201,42.7939,10300.0
2014-08-12 12:40:00,52.19,52.28,52.15,52.18,63400.0,42.8021,42.8759,42.7693,42.7939,63400.0
2014-08-12 12:50:00,52.17,52.17,52.09,52.1,13700.0,42.7857,42.7857,42.7201,42.7283,13700.0
2014-08-12 13:00:00,52.11,52.12,52.07,52.1,12000.0,42.7365,42.7447,42.7036,42.7283,12000.0
2014-08-12 13:10:00,52.11,52.14,52.08,52.12,11400.0,42.7365,42.7611,42.7118,42.7447,11400.0
2014-08-12 13:20:00,52.12,52.34,52.12,52.34,36500.0,42.7447,42.9251,42.7447,42.9251,36500.0
2014-08-12 13:30:00,52.33,52.45,52.33,52.43,59400.0,42.9169,43.0153,42.9169,42.9989,59400.0
2014-08-12 13:40:00,52.42,52.42,52.28,52.29,22500.0,42.9907,42.9907,42.8759,42.8841,22500.0
2014-08-12 13:50:00,52.3,52.41,52.3,52.38,28400.0,42.8923,42.9825,42.8923,42.9579,28400.0
2014-08-12 14:00:00,52.36,52.39,52.12,52.12,28400.0,42.9415,42.9661,42.7447,42.7447,28400.0
2014-08-12 14:10:00,52.13,52.2,52.09,52.14,31800.0,42.7529,42.8103,42.7201,42.7611,31800.0
2014-08-12 14:20:00,52.14,52.18,52.06,52.1,27000.0,42.7611,42.7939,42.6954,42.7283,27000.0
2014-08-12 14:30:00,52.1,52.13,52.01,52.13,28400.0,42.7283,42.7529,42.6544,42.7529,28400.0
2014-08-12 14:40:00,52.12,52.21,52.1,52.16,25600.0,42.7447,42.8185,42.7283,42.7775,25600.0
2014-08-12 14:50:00,52.17,52.23,52.15,52.18,24300.0,42.7857,42.8349,42.7693,42.7939,24300.0
2014-08-12 15:00:00,52.18,52.36,52.16,52.34,29700.0,42.7939,42.9415,42.7775,42.9251,29700.0
2014-08-12 15:10:00,52.35,52.46,52.33,52.44,59500.0,42.9333,43.0235,42.9169,43.0071,59500.0
2014-08-12 15:20:00,52.44,52.46,52.36,52.44,53400.0,43.0071,43.0235,42.9415,43.0071,53400.0
2014-08-12 15:30:00,52.44,52.58,52.41,52.57,76000.0,43.0071,43.1219,42.9825,43.1137,76000.0
2014-08-12 15:40:00,52.57,52.66,52.54,52.59,135800.0,43.1137,43.1875,43.0891,43.1301,135800.0
2014-08-12 15:50:00,52.59,52.59,52.39,52.4,265200.0,43.1301,43.1301,42.9661,42.9743,265200.0
2014-08-13 09:30:00,52.42,52.89,52.36,52.56,180400.0,42.9907,43.3761,42.9415,43.1055,180400.0
2014-08-13 09:40:00,52.55,52.74,52.54,52.65,119400.0,43.0973,43.2531,43.0891,43.1793,119400.0
2014-08-13 09:50:00,52.65,52.75,52.54,52.7,84200.0,43.1793,43.2613,43.0891,43.2203,84200.0
2014-08-13 10:00:00,52.71,53.34,52.71,53.28,236600.0,43.2285,43.7452,43.2285,43.696,236600.0
2014-08-13 10:10:00,53.27,53.35,53.09,53.14,89600.0,43.6878,43.7534,43.5402,43.5812,89600.0
2014-08-13 10:20:00,53.14,53.45,53.13,53.44,106900.0,43.5812,43.8354,43.573,43.8272,106900.0
2014-08-13 10:30:00,53.44,53.66,53.4,53.61,156900.0,43.8272,44.0076,43.7944,43.9666,156900.0
2014-08-13 10:40:00,53.61,53.73,53.48,53.68,123600.0,43.9666,44.065,43.86,44.024,123600.0
2014-08-13 10:50:00,53.67,53.67,53.47,53.54,74100.0,44.0158,44.0158,43.8518,43.9092,74100.0
2014-08-13 11:00:00,53.56,53.85,53.56,53.8,105800.0,43.9256,44.1635,43.9256,44.1225,105800.0
2014-08-13 11:10:00,53.8,53.9,53.77,53.8,76600.0,44.1225,44.2045,44.0979,44.1225,76600.0
2014-08-13 11:20:00,53.81,53.83,53.66,53.83,78100.0,44.1307,44.1471,44.0076,44.1471,78100.0
2014-08-13 11:30:00,53.82,53.93,53.8,53.9,65600.0,44.1389,44.2291,44.1225,44.2045,65600.0
2014-08-13 11:40:00,53.89,53.94,53.77,53.78,100800.0,44.1963,44.2373,44.0979,44.1061,100800.0
2014-08-13 11:50:00,53.77,53.83,53.71,53.78,86700.0,44.0979,44.1471,44.0486,44.1061,86700.0
2014-08-13 12:00:00,53.78,53.82,53.62,53.7,80400.0,44.1061,44.1389,43.9748,44.0404,80400.0
2014-08-13 12:10:00,53.69,53.91,53.68,53.91,60100.0,44.0322,44.2127,44.024,44.2127,60100.0
2014-08-13 12:20:00,53.91,53.96,53.88,53.93,58800.0,44.2127,44.2537,44.1881,44.2291,58800.0
2014-08-13 12:30:00,53.95,53.98,53.92,53.93,58300.0,44.2455,44.2701,44.2209,44.2291,58300.0
2014-08-13 12:40:00,53.92,53.94,53.74,53.76,65300.0,44.2209,44.2373,44.0732,44.0897,65300.0
2014-08-13 12:50:00,53.77,53.82,53.64,53.69,46800.0,44.0979,44.1389,43.9912,44.0322,46800.0
2014-08-13 13:00:00,53.69,53.88,53.69,53.86,57200.0,44.0322,44.1881,44.0322,44.1717,57200.0
2014-08-13 13:10:00,53.85,53.88,53.7,53.7,50700.0,44.1635,44.1881,44.0404,44.0404,50700.0
2014-08-13 13:20:00,53.71,53.82,53.7,53.82,41400.0,44.0486,44.1389,44.0404,44.1389,41400.0
2014-08-13 13:30:00,53.83,53.86,53.71,53.77,65400.0,44.1471,44.1717,44.0486,44.0979,65400.0
2014-08-13 13:40:00,53.76,53.81,53.73,53.77,221700.0,44.0897,44.1307,44.065,44.0979,221700.0
2014-08-13 13:50:00,53.77,53.85,53.72,53.85,36800.0,44.0979,44.1635,44.0568,44.1635,36800.0
2014-08-13 14:00:00,53.84,53.92,53.79,53.79,23000.0,44.1553,44.2209,44.1143,44.1143,23000.0
2014-08-13 14:10:00,53.8,53.85,53.77,53.85,18200.0,44.1225,44.1635,44.0979,44.1635,18200.0
2014-08-13 14:20:00,53.86,53.95,53.81,53.94,43100.0,44.1717,44.2455,44.1307,44.2373,43100.0
2014-08-13 14:30:00,53.95,53.99,53.91,53.91,60500.0,44.2455,44.2783,44.2127,44.2127,60500.0
2014-08-13 14:40:00,53.91,53.98,53.91,53.91,36300.0,44.2127,44.2701,44.2127,44.2127,36300.0
2014-08-13 14:50:00,53.92,53.94,53.83,53.84,61700.0,44.2209,44.2373,44.1471,44.1553,61700.0
2014-08-13 15:00:00,53.83,53.94,53.79,53.92,51800.0,44.1471,44.2373,44.1143,44.2209,51800.0
2014-08-13 15:10:00,53.92,53.95,53.88,53.94,48700.0,44.2209,44.2455,44.1881,44.2373,48700.0
2014-08-13 15:20:00,53.94,54.05,53.94,54.05,92700.0,44.2373,44.3275,44.2373,44.3275,92700.0
2014-08-13 15:30:00,54.05,54.05,53.92,53.94,118000.0,44.3275,44.3275,44.2209,44.2373,118000.0
2014-08-13 15:40:00,53.94,54.03,53.92,54.02,119600.0,44.2373,44.3111,44.2209,44.3029,119600.0
2014-08-13 15:50:00,54.02,54.05,53.97,54.01,219500.0,44.3029,44.3275,44.2619,44.2947,219500.0
2014-08-14 09:30:00,54.12,54.31,53.88,54.23,151800.0,44.3849,44.5407,44.1881,44.4751,151800.0
2014-08-14 09:40:00,54.21,54.21,53.75,53.75,109700.0,44.4587,44.4587,44.0814,44.0814,109700.0
2014-08-14 09:50:00,53.79,53.92,53.64,53.8,134100.0,44.1143,44.2209,43.9912,44.1225,134100.0
2014-08-14 10:00:00,53.82,53.87,53.4,53.43,87600.0,44.1389,44.1799,43.7944,43.819,87600.0
2014-08-14 10:10:00,53.44,53.55,53.42,53.45,69300.0,43.8272,43.9174,43.8108,43.8354,69300.0
2014-08-14 10:20:00,53.46,53.58,53.45,53.49,52600.0,43.8436,43.942,43.8354,43.8682,52600.0
2014-08-14 10:30:00,53.49,53.6,53.48,53.51,56400.0,43.8682,43.9584,43.86,43.8846,56400.0
2014-08-14 10:40:00,53.51,53.69,53.51,53.57,46600.0,43.8846,44.0322,43.8846,43.9338,46600.0
2014-08-14 10:50:00,53.57,53.65,53.52,53.53,38000.0,43.9338,43.9994,43.8928,43.901,38000.0
2014-08-14 11:00:00,53.53,53.54,53.44,53.51,43700.0,43.901,43.9092,43.8272,43.8846,43700.0
2014-08-14 11:10:00,53.51,53.54,53.42,53.43,33300.0,43.8846,43.9092,43.8108,43.819,33300.0
2014-08-14 11:20:00,53.44,53.44,53.16,53.21,147300.0,43.8272,43.8272,43.5976,43.6386,147300.0
2014-08-14 11:30:00,53.23,53.27,53.16,53.19,47900.0,43.655,43.6878,43.5976,43.6222,47900.0
2014-08-14 11:40:00,53.19,53.24,53.18,53.24,30100.0,43.6222,43.6632,43.614,43.6632,30100.0
2014-08-14 11:50:00,53.22,53.26,53.2,53.25,22400.0,43.6468,43.6796,43.6304,43.6714,22400.0
2014-08-14 12:00:00,53.25,53.34,53.2,53.21,76800.0,43.6714,43.7452,43.6304,43.6386,76800.0
2014-08-14 12:10:00,53.21,53.34,53.12,53.32,45500.0,43.6386,43.7452,43.5648,43.7288,45500.0
2014-08-14 12:20:00,53.33,53.43,53.29,53.4,28800.0,43.737,43.819,43.7042,43.7944,28800.0
2014-08-14 12:30:00,53.42,53.49,53.35,53.35,29700.0,43.8108,43.8682,43.7534,43.7534,29700.0
2014-08-14 12:40:00,53.35,53.38,53.32,53.34,27400.0,43.7534,43.778,43.7288,43.7452,27400.0
2014-08-14 12:50:00,53.33,53.46,53.33,53.42,26800.0,43.737,43.8436,43.737,43.8108,26800.0
2014-08-14 13:00:00,53.43,53.53,53.42,53.53,39000.0,43.819,43.901,43.8108,43.901,39000.0
2014-08-14 13:10:00,53.53,53.61,53.49,53.58,68100.0,43.901,43.9666,43.8682,43.942,68100.0
2014-08-14 13:20:00,53.59,53.6,53.51,53.51,34300.0,43.9502,43.9584,43.8846,43.8846,34300.0
2014-08-14 13:30:00,53.51,53.55,53.46,53.49,53800.0,43.8846,43.9174,43.8436,43.8682,53800.0
2014-08-14 13:40:00,53.49,53.62,53.49,53.57,29900.0,43.8682,43.9748,43.8682,43.9338,29900.0
2014-08-14 13:50:00,53.58,53.63,53.54,53.62,22200.0,43.942,43.983,43.9092,43.9748,22200.0
2014-08-14 14:00:00,53.62,53.63,53.52,53.54,41100.0,43.9748,43.983,43.8928,43.9092,41100.0
2014-08-14 14:10:00,53.53,53.53,53.48,53.51,60900.0,43.901,43.901,43.86,43.8846,60900.0
2014-08-14 14:20:00,53.5,53.56,53.5,53.55,38200.0,43.8764,43.9256,43.8764,43.9174,38200.0
2014-08-14 14:30:00,53.56,53.58,53.53,53.53,32700.0,43.9256,43.942,43.901,43.901,32700.0
2014-08-14 14:40:00,53.53,53.53,53.48,53.5,22800.0,43.901,43.901,43.86,43.8764,22800.0
2014-08-14 14:50:00,53.5,53.5,53.43,53.47,32900.0,43.8764,43.8764,43.819,43.8518,32900.0
2014-08-14 15:00:00,53.48,53.49,53.39,53.4,37000.0,43.86,43.8682,43.7862,43.7944,37000.0
2014-08-14 15:10:00,53.4,53.46,53.4,53.46,34900.0,43.7944,43.8436,43.7944,43.8436,34900.0
2014-08-14 15:20:00,53.46,53.47,53.36,53.43,88300.0,43.8436,43.8518,43.7616,43.819,88300.0
2014-08-14 15:30:00,53.43,53.47,53.4,53.4,45200.0,43.819,43.8518,43.7944,43.7944,45200.0
2014-08-14 15:40:00,53.41,53.46,53.4,53.41,70900.0,43.8026,43.8436,43.7944,43.8026,70900.0
2014-08-14 15:50:00,53.42,53.5,53.31,53.49,297400.0,43.8108,43.8764,43.7206,43.8682,297400.0
2014-08-15 09:30:00,53.96,54.21,53.72,53.89,149400.0,44.2537,44.4587,44.0568,44.1963,149400.0
2014-08-15 09:40:00,53.88,54.04,53.85,53.94,67500.0,44.1881,44.3193,44.1635,44.2373,67500.0
2014-08-15 09:50:00,53.93,54.18,53.91,54.12,59400.0,44.2291,44.4341,44.2127,44.3849,59400.0
2014-08-15 10:00:00,54.1,54.47,54.1,54.43,148200.0,44.3685,44.6719,44.3685,44.6391,148200.0
2014-08-15 10:10:00,54.42,54.82,54.42,54.64,215300.0,44.6309,44.959,44.6309,44.8114,215300.0
2014-08-15 10:20:00,54.62,54.76,53.76,54.71,105500.0,44.795,44.9098,44.0897,44.8688,105500.0
2014-08-15 10:30:00,54.71,54.88,54.71,54.83,81100.0,44.8688,45.0082,44.8688,44.9672,81100.0
2014-08-15 10:40:00,54.85,54.85,54.28,54.32,119800.0,44.9836,44.9836,44.5161,44.5489,119800.0
2014-08-15 10:50:00,54.34,54.35,53.93,54.18,81800.0,44.5653,44.5735,44.2291,44.4341,81800.0
2014-08-15 11:00:00,54.17,54.21,54.04,54.07,52300.0,44.4259,44.4587,44.3193,44.3439,52300.0
2014-08-15 11:10:00,54.07,54.29,54.06,54.1,48000.0,44.3439,44.5243,44.3357,44.3685,48000.0
2014-08-15 11:20:00,54.1,54.1,53.81,53.85,106900.0,44.3685,44.3685,44.1307,44.1635,106900.0
2014-08-15 11:30:00,53.88,53.9,53.67,53.82,57000.0,44.1881,44.2045,44.0158,44.1389,57000.0
2014-08-15 11:40:00,53.81,53.9,53.78,53.85,24300.0,44.1307,44.2045,44.1061,44.1635,24300.0
2014-08-15 11:50:00,53.85,53.85,53.5,53.71,81600.0,44.1635,44.1635,43.8764,44.0486,81600.0
2014-08-15 12:00:00,53.69,53.87,53.58,53.85,32800.0,44.0322,44.1799,43.942,44.1635,32800.0
2014-08-15 12:10:00,53.85,53.91,53.82,53.9,32400.0,44.1635,44.2127,44.1389,44.2045,32400.0
2014-08-15 12:20:00,53.86,54.07,53.79,54.05,27400.0,44.1717,44.3439,44.1143,44.3275,27400.0
2014-08-15 12:30:00,54.03,54.06,53.91,53.98,31100.0,44.3111,44.3357,44.2127,44.2701,31100.0
2014-08-15 12:40:00,54.01,54.05,53.94,53.96,24200.0,44.2947,44.3275,44.2373,44.2537,24200.0
2014-08-15 12:50:00,53.93,53.99,53.88,53.9,14500.0,44.2291,44.2783,44.1881,44.2045,14500.0
2014-08-15 13:00:00,53.89,53.92,53.75,53.87,25200.0,44.1963,44.2209,44.0814,44.1799,25200.0
2014-08-15 13:10:00,53.88,53.9,53.8,53.82,12400.0,44.1881,44.2045,44.1225,44.1389,12400.0
2014-08-15 13:20:00,53.82,53.86,53.78,53.86,22300.0,44.1389,44.1717,44.1061,44.1717,22300.0
2014-08-15 13:30:00,53.87,53.87,53.76,53.81,19900.0,44.1799,44.1799,44.0897,44.1307,19900.0
2014-08-15 13:40:00,53.82,53.9,53.81,53.82,13900.0,44.1389,44.2045,44.1307,44.1389,13900.0
2014-08-15 13:50:00,53.81,53.88,53.75,53.79,17700.0,44.1307,44.1881,44.0814,44.1143,17700.0
2014-08-15 14:00:00,53.79,53.92,53.76,53.9,41200.0,44.1143,44.2209,44.0897,44.2045,41200.0
2014-08-15 14:10:00,53.9,54.08,53.89,54.05,57200.0,44.2045,44.3521,44.1963,44.3275,57200.0
2014-08-15 14:20:00,54.02,54.28,54.0,54.28,40500.0,44.3029,44.5161,44.2865,44.5161,40500.0
2014-08-15 14:30:00,54.25,54.35,54.21,54.33,53400.0,44.4915,44.5735,44.4587,44.5571,53400.0
2014-08-15 14:40:00,54.35,54.48,54.35,54.43,62400.0,44.5735,44.6801,44.5735,44.6391,62400.0
2014-08-15 14:50:00,54.44,54.5,54.4,54.42,61000.0,44.6473,44.6965,44.6145,44.6309,61000.0
2014-08-15 15:00:00,54.41,54.42,54.34,54.35,49700.0,44.6227,44.6309,44.5653,44.5735,49700.0
2014-08-15 15:10:00,54.34,54.41,54.34,54.38,45700.0,44.5653,44.6227,44.5653,44.5981,45700.0
2014-08-15 15:20:00,54.39,54.4,54.32,54.35,35200.0,44.6063,44.6145,44.5489,44.5735,35200.0
2014-08-15 15:30:00,54.34,54.37,54.29,54.29,81300.0,44.5653,44.5899,44.5243,44.5243,81300.0
2014-08-15 15:40:00,54.29,54.31,54.24,54.3,104400.0,44.5243,44.5407,44.4833,44.5325,104400.0
2014-08-15 15:50:00,54.3,54.43,54.26,54.4,174200.0,44.5325,44.6391,44.4997,44.6145,174200.0
2014-08-18 09:30:00,54.68,54.78,54.01,54.07,159700.0,44.8442,44.9262,44.2947,44.3439,159700.0
2014-08-18 09:40:00,54.08,54.12,53.63,53.64,274500.0,44.3521,44.3849,43.983,43.9912,274500.0
2014-08-18 09:50:00,53.65,53.9,53.5,53.8,171000.0,43.9994,44.2045,43.8764,44.1225,171000.0
2014-08-18 10:00:00,53.83,54.01,53.81,53.98,126400.0,44.1471,44.2947,44.1307,44.2701,126400.0
2014-08-18 10:10:00,53.98,54.26,53.96,54.18,94100.0,44.2701,44.4997,44.2537,44.4341,94100.0
2014-08-18 10:20:00,54.19,54.25,54.09,54.11,47700.0,44.4423,44.4915,44.3603,44.3767,47700.0
2014-08-18 10:30:00,54.1,54.28,54.02,54.28,60800.0,44.3685,44.5161,44.3029,44.5161,60800.0
2014-08-18 10:40:00,54.29,54.34,54.13,54.15,44200.0,44.5243,44.5653,44.3931,44.4095,44200.0
2014-08-18 10:50:00,54.15,54.36,54.15,54.36,32500.0,44.4095,44.5817,44.4095,44.5817,32500.0
2014-08-18 11:00:00,54.36,54.4,54.16,54.22,45200.0,44.5817,44.6145,44.4177,44.4669,45200.0
2014-08-18 11:10:00,54.25,54.37,54.23,54.35,35700.0,44.4915,44.5899,44.4751,44.5735,35700.0
2014-08-18 11:20:00,54.34,54.49,54.29,54.39,74000.0,44.5653,44.6883,44.5243,44.6063,74000.0
2014-08-18 11:30:00,54.38,54.48,54.29,54.29,43500.0,44.5981,44.6801,44.5243,44.5243,43500.0
2014-08-18 11:40:00,54.28,54.31,54.21,54.26,46000.0,44.5161,44.5407,44.4587,44.4997,46000.0
2014-08-18 11:50:00,54.24,54.69,53.53,54.39,64000.0,44.4833,44.8524,43.901,44.6063,64000.0
2014-08-18 12:00:00,54.39,54.42,54.28,54.37,26700.0,44.6063,44.6309,44.5161,44.5899,26700.0
2014-08-18 12:10:00,54.37,54.38,54.2,54.2,34300.0,44.5899,44.5981,44.4505,44.4505,34300.0
2014-08-18 12:20:00,54.21,54.36,54.2,54.23,44900.0,44.4587,44.5817,44.4505,44.4751,44900.0
2014-08-18 12:30:00,54.23,54.35,54.16,54.28,27200.0,44.4751,44.5735,44.4177,44.5161,27200.0
2014-08-18 12:40:00,54.28,54.28,54.17,54.19,17900.0,44.5161,44.5161,44.4259,44.4423,17900.0
2014-08-18 12:50:00,54.18,54.24,54.16,54.16,15000.0,44.4341,44.4833,44.4177,44.4177,15000.0
2014-08-18 13:00:00,54.16,54.16,54.1,54.11,54000.0,44.4177,44.4177,44.3685,44.3767,54000.0
2014-08-18 13:10:00,54.11,54.13,54.09,54.13,40800.0,44.3767,44.3931,44.3603,44.3931,40800.0
2014-08-18 13:20:00,54.13,54.19,54.12,54.18,32100.0,44.3931,44.4423,44.3849,44.4341,32100.0
2014-08-18 13:30:00,54.2,54.32,54.2,54.21,21300.0,44.4505,44.5489,44.4505,44.4587,21300.0
2014-08-18 13:40:00,54.22,54.3,54.19,54.3,14300.0,44.4669,44.5325,44.4423,44.5325,14300.0
2014-08-18 13:50:00,54.3,54.31,54.24,54.31,25700.0,44.5325,44.5407,44.4833,44.5407,25700.0
2014-08-18 14:00:00,54.3,54.32,54.22,54.24,30100.0,44.5325,44.5489,44.4669,44.4833,30100.0
2014-08-18 14:10:00,54.24,54.27,54.18,54.22,20500.0,44.4833,44.5079,44.4341,44.4669,20500.0
2014-08-18 14:20:00,54.22,54.33,54.2,54.26,28600.0,44.4669,44.5571,44.4505,44.4997,28600.0
2014-08-18 14:30:00,54.25,54.29,54.25,54.29,19600.0,44.4915,44.5243,44.4915,44.5243,19600.0
2014-08-18 14:40:00,54.29,54.32,54.25,54.31,34600.0,44.5243,44.5489,44.4915,44.5407,34600.0
2014-08-18 14:50:00,54.3,54.35,54.28,54.35,29100.0,44.5325,44.5735,44.5161,44.5735,29100.0
2014-08-18 15:00:00,54.35,54.48,54.34,54.48,52400.0,44.5735,44.6801,44.5653,44.6801,52400.0
2014-08-18 15:10:00,54.49,54.51,54.3,54.32,89900.0,44.6883,44.7047,44.5325,44.5489,89900.0
2014-08-18 15:20:00,54.3,54.31,54.22,54.22,71000.0,44.5325,44.5407,44.4669,44.4669,71000.0
2014-08-18 15:30:00,54.23,54.24,54.18,54.2,64600.0,44.4751,44.4833,44.4341,44.4505,64600.0
2014-08-18 15:40:00,54.21,54.25,54.19,54.25,76200.0,44.4587,44.4915,44.4423,44.4915,76200.0
2014-08-18 15:50:00,54.26,54.3,54.23,54.3,169300.0,44.4997,44.5325,44.4751,44.5325,169300.0
2014-08-19 09:30:00,54.32,55.25,54.3,55.23,197400.0,44.5489,45.3116,44.5325,45.2952,197400.0
2014-08-19 09:40:00,55.22,55.62,55.13,55.58,114700.0,45.287,45.6151,45.2132,45.5823,114700.0
2014-08-19 09:50:00,55.63,55.64,55.44,55.52,152200.0,45.6233,45.6315,45.4675,45.5331,152200.0
2014-08-19 10:00:00,55.5,55.51,55.34,55.46,88900.0,45.5167,45.5249,45.3854,45.4839,88900.0
2014-08-19 10:10:00,55.46,55.52,55.38,55.43,61400.0,45.4839,45.5331,45.4182,45.4593,61400.0
2014-08-19 10:20:00,55.43,55.43,55.15,55.17,52000.0,45.4593,45.4593,45.2296,45.246,52000.0
2014-08-19 10:30:00,55.17,55.21,55.05,55.16,105000.0,45.246,45.2788,45.1476,45.2378,105000.0
2014-08-19 10:40:00,55.19,55.27,55.09,55.27,29700.0,45.2624,45.328,45.1804,45.328,29700.0
2014-08-19 10:50:00,55.3,55.38,55.25,55.35,82600.0,45.3526,45.4182,45.3116,45.3936,82600.0
2014-08-19 11:00:00,55.38,55.41,55.27,55.33,45800.0,45.4182,45.4428,45.328,45.3772,45800.0
2014-08-19 11:10:00,55.32,55.4,55.3,55.36,33300.0,45.369,45.4346,45.3526,45.4018,33300.0
2014-08-19 11:20:00,55.37,55.54,55.37,55.47,116100.0,45.41,45.5495,45.41,45.4921,116100.0
2014-08-19 11:30:00,55.47,55.59,55.41,55.44,98100.0,45.4921,45.5905,45.4428,45.4675,98100.0
2014-08-19 11:40:00,55.42,55.44,55.34,55.38,25000.0,45.451,45.4675,45.3854,45.4182,25000.0
2014-08-19 11:50:00,55.39,55.5,55.39,55.42,27000.0,45.4264,45.5167,45.4264,45.451,27000.0
2014-08-19 12:00:00,55.42,55.42,55.31,55.4,24800.0,45.451,45.451,45.3608,45.4346,24800.0
2014-08-19 12:10:00,55.41,55.41,55.24,55.31,43000.0,45.4428,45.4428,45.3034,45.3608,43000.0
2014-08-19 12:20:00,55.29,55.29,55.14,55.17,28700.0,45.3444,45.3444,45.2214,45.246,28700.0
2014-08-19 12:30:00,55.17,55.2,55.12,55.13,24300.0,45.246,45.2706,45.205,45.2132,24300.0
2014-08-19 12:40:00,55.13,55.2,55.13,55.15,22700.0,45.2132,45.2706,45.2132,45.2296,22700.0
2014-08-19 12:50:00,55.17,55.19,55.1,55.17,28300.0,45.246,45.2624,45.1886,45.246,28300.0
2014-08-19 13:00:00,55.16,55.21,55.14,55.17,25200.0,45.2378,45.2788,45.2214,45.246,25200.0
2014-08-19 13:10:00,55.18,55.22,55.17,55.2,15600.0,45.2542,45.287,45.246,45.2706,15600.0
2014-08-19 13:20:00,55.21,55.25,55.14,55.2,22700.0,45.2788,45.3116,45.2214,45.2706,22700.0
2014-08-19 13:30:00,55.19,55.22,55.14,55.22,28800.0,45.2624,45.287,45.2214,45.287,28800.0
2014-08-19 13:40:00,55.22,55.34,55.22,55.31,31200.0,45.287,45.3854,45.287,45.3608,31200.0
2014-08-19 13:50:00,55.33,55.39,55.29,55.38,100900.0,45.3772,45.4264,45.3444,45.4182,100900.0
2014-08-19 14:00:00,55.39,55.41,55.28,55.31,44800.0,45.4264,45.4428,45.3362,45.3608,44800.0
2014-08-19 14:10:00,55.32,55.38,55.32,55.36,31600.0,45.369,45.4182,45.369,45.4018,31600.0
2014-08-19 14:20:00,55.37,55.55,55.36,55.54,49700.0,45.41,45.5577,45.4018,45.5495,49700.0
2014-08-19 14:30:00,55.54,55.55,55.48,55.49,40300.0,45.5495,45.5577,45.5003,45.5085,40300.0
2014-08-19 14:40:00,55.48,55.55,55.47,55.55,36200.0,45.5003,45.5577,45.4921,45.5577,36200.0
2014-08-19 14:50:00,55.54,55.57,55.5,55.5,26600.0,45.5495,45.5741,45.5167,45.5167,26600.0
2014-08-19 15:00:00,55.49,55.49,55.33,55.33,44300.0,45.5085,45.5085,45.3772,45.3772,44300.0
2014-08-19 15:10:00,55.34,55.34,55.27,55.32,48200.0,45.3854,45.3854,45.328,45.369,48200.0
2014-08-19 15:20:00,55.31,55.43,55.27,55.41,40700.0,45.3608,45.4593,45.328,45.4428,40700.0
2014-08-19 15:30:00,55.41,55.43,55.33,55.35,51500.0,45.4428,45.4593,45.3772,45.3936,51500.0
2014-08-19 15:40:00,55.36,55.42,55.33,55.35,52900.0,45.4018,45.451,45.3772,45.3936,52900.0
2014-08-19 15:50:00,55.36,55.41,55.32,55.38,155200.0,45.4018,45.4428,45.369,45.4182,155200.0
2014-08-20 09:30:00,55.01,55.96,55.01,55.84,140400.0,45.1148,45.8939,45.1148,45.7955,140400.0
2014-08-20 09:40:00,55.85,55.97,55.78,55.91,55100.0,45.8037,45.9021,45.7463,45.8529,55100.0
2014-08-20 09:50:00,55.91,56.08,55.85,55.93,79500.0,45.8529,45.9923,45.8037,45.8693,79500.0
2014-08-20 10:00:00,55.93,55.95,55.78,55.91,44000.0,45.8693,45.8857,45.7463,45.8529,44000.0
2014-08-20 10:10:00,55.91,55.99,55.78,55.81,35800.0,45.8529,45.9185,45.7463,45.7709,35800.0
2014-08-20 10:20:00,55.82,55.94,55.78,55.85,32900.0,45.7791,45.8775,45.7463,45.8037,32900.0
2014-08-20 10:30:00,55.84,55.88,55.75,55.78,39200.0,45.7955,45.8283,45.7217,45.7463,39200.0
2014-08-20 10:40:00,55.78,55.86,55.76,55.82,45100.0,45.7463,45.8119,45.7299,45.7791,45100.0
2014-08-20 10:50:00,55.82,55.91,55.76,55.8,34000.0,45.7791,45.8529,45.7299,45.7627,34000.0
2014-08-20 11:00:00,55.8,55.83,55.64,55.64,29700.0,45.7627,45.7873,45.6315,45.6315,29700.0
2014-08-20 11:10:00,55.65,55.72,55.6,55.61,24100.0,45.6397,45.6971,45.5987,45.6069,24100.0
2014-08-20 11:20:00,55.6,55.71,55.55,55.55,29700.0,45.5987,45.6889,45.5577,45.5577,29700.0
2014-08-20 11:30:00,55.56,55.75,55.55,55.75,27500.0,45.5659,45.7217,45.5577,45.7217,27500.0
2014-08-20 11:40:00,55.73,55.73,55.57,55.63,26200.0,45.7053,45.7053,45.5741,45.6233,26200.0
2014-08-20 11:50:00,55.63,55.72,55.6,55.6,25800.0,45.6233,45.6971,45.5987,45.5987,25800.0
2014-08-20 12:00:00,55.6,55.69,55.52,55.67,33100.0,45.5987,45.6725,45.5331,45.6561,33100.0
2014-08-20 12:10:00,55.66,55.8,55.63,55.79,22100.0,45.6479,45.7627,45.6233,45.7545,22100.0
2014-08-20 12:20:00,55.79,55.86,55.79,55.84,17500.0,45.7545,45.8119,45.7545,45.7955,17500.0
2014-08-20 12:30:00,55.86,55.87,55.74,55.8,23600.0,45.8119,45.8201,45.7135,45.7627,23600.0
2014-08-20 12:40:00,55.79,55.81,55.74,55.77,16400.0,45.7545,45.7709,45.7135,45.7381,16400.0
2014-08-20 12:50:00,55.78,55.78,55.64,55.71,36000.0,45.7463,45.7463,45.6315,45.6889,36000.0
2014-08-20 13:00:00,55.7,55.7,55.62,55.67,14900.0,45.6807,45.6807,45.6151,45.6561,14900.0
2014-08-20 13:10:00,55.68,55.73,55.65,55.66,20700.0,45.6643,45.7053,45.6397,45.6479,20700.0
2014-08-20 13:20:00,55.66,55.66,55.56,55.58,42100.0,45.6479,45.6479,45.5659,45.5823,42100.0
2014-08-20 13:30:00,55.57,55.61,55.51,55.52,30200.0,45.5741,45.6069,45.5249,45.5331,30200.0
2014-08-20 13:40:00,55.52,55.56,55.51,55.52,43100.0,45.5331,45.5659,45.5249,45.5331,43100.0
2014-08-20 13:50:00,55.53,55.57,55.5,55.55,28100.0,45.5413,45.5741,45.5167,45.5577,28100.0
2014-08-20 14:00:00,55.54,55.61,55.43,55.47,46300.0,45.5495,45.6069,45.4593,45.4921,46300.0
2014-08-20 14:10:00,55.47,55.52,55.43,55.46,32900.0,45.4921,45.5331,45.4593,45.4839,32900.0
2014-08-20 14:20:00,55.47,55.56,55.46,55.54,20200.0,45.4921,45.5659,45.4839,45.5495,20200.0
2014-08-20 14:30:00,55.55,55.68,55.54,55.64,25700.0,45.5577,45.6643,45.5495,45.6315,25700.0
2014-08-20 14:40:00,55.65,55.77,55.58,55.75,36400.0,45.6397,45.7381,45.5823,45.7217,36400.0
2014-08-20 14:50:00,55.75,55.81,55.7,55.74,28100.0,45.7217,45.7709,45.6807,45.7135,28100.0
2014-08-20 15:00:00,55.74,55.85,55.74,55.84,40800.0,45.7135,45.8037,45.7135,45.7955,40800.0
2014-08-20 15:10:00,55.83,55.88,55.81,55.84,34400.0,45.7873,45.8283,45.7709,45.7955,34400.0
2014-08-20 15:20:00,55.85,55.85,55.75,55.76,32600.0,45.8037,45.8037,45.7217,45.7299,32600.0
2014-08-20 15:30:00,55.77,55.85,55.76,55.85,26300.0,45.7381,45.8037,45.7299,45.8037,26300.0
2014-08-20 15:40:00,55.85,55.88,55.81,55.83,59800.0,45.8037,45.8283,45.7709,45.7873,59800.0
2014-08-20 15:50:00,55.85,55.9,55.78,55.82,130400.0,45.8037,45.8447,45.7463,45.7791,130400.0
2014-08-21 09:30:00,55.87,55.99,55.43,55.56,104200.0,45.8201,45.9185,45.4593,45.5659,104200.0
2014-08-21 09:40:00,55.55,55.57,55.3,55.34,48700.0,45.5577,45.5741,45.3526,45.3854,48700.0
2014-08-21 09:50:00,55.36,55.38,55.16,55.16,76400.0,45.4018,45.4182,45.2378,45.2378,76400.0
2014-08-21 10:00:00,55.17,55.28,55.11,55.19,73900.0,45.246,45.3362,45.1968,45.2624,73900.0
2014-08-21 10:10:00,55.18,55.29,55.09,55.24,53500.0,45.2542,45.3444,45.1804,45.3034,53500.0
2014-08-21 10:20:00,55.24,55.4,55.21,55.22,60300.0,45.3034,45.4346,45.2788,45.287,60300.0
2014-08-21 10:30:00,55.23,55.39,55.23,55.33,27500.0,45.2952,45.4264,45.2952,45.3772,27500.0
2014-08-21 10:40:00,55.33,55.38,55.23,55.26,40200.0,45.3772,45.4182,45.2952,45.3198,40200.0
2014-08-21 10:50:00,55.25,55.31,55.12,55.26,83400.0,45.3116,45.3608,45.205,45.3198,83400.0
2014-08-21 11:00:00,55.26,55.4,55.25,55.36,33600.0,45.3198,45.4346,45.3116,45.4018,33600.0
2014-08-21 11:10:00,55.36,55.4,55.27,55.34,50600.0,45.4018,45.4346,45.328,45.3854,50600.0
2014-08-21 11:20:00,55.34,55.36,55.29,55.31,17400.0,45.3854,45.4018,45.3444,45.3608,17400.0
2014-08-21 11:30:00,55.33,55.39,55.3,55.36,16300.0,45.3772,45.4264,45.3526,45.4018,16300.0
2014-08-21 11:40:00,55.36,55.41,55.29,55.3,19400.0,45.4018,45.4428,45.3444,45.3526,19400.0
2014-08-21 11:50:00,55.28,55.32,55.27,55.28,11300.0,45.3362,45.369,45.328,45.3362,11300.0
2014-08-21 12:00:00,55.28,55.31,55.21,55.23,22500.0,45.3362,45.3608,45.2788,45.2952,22500.0
2014-08-21 12:10:00,55.24,55.39,55.23,55.37,20400.0,45.3034,45.4264,45.2952,45.41,20400.0
2014-08-21 12:20:00,55.39,55.39,55.31,55.39,29100.0,45.4264,45.4264,45.3608,45.4264,29100.0
2014-08-21 12:30:00,55.37,55.4,55.33,55.39,41700.0,45.41,45.4346,45.3772,45.4264,41700.0
2014-08-21 12:40:00,55.36,55.36,55.3,55.32,20500.0,45.4018,45.4018,45.3526,45.369,20500.0
2014-08-21 12:50:00,55.3,55.3,55.25,55.28,18900.0,45.3526,45.3526,45.3116,45.3362,18900.0
2014-08-21 13:00:00,55.28,55.34,55.28,55.34,9100.0,45.3362,45.3854,45.3362,45.3854,9100.0
2014-08-21 13:10:00,55.34,55.41,55.34,55.38,25000.0,45.3854,45.4428,45.3854,45.4182,25000.0
2014-08-21 13:20:00,55.37,55.39,55.36,55.37,19300.0,45.41,45.4264,45.4018,45.41,19300.0
2014-08-21 13:30:00,55.38,55.4,55.35,55.39,19800.0,45.4182,45.4346,45.3936,45.4264,19800.0
2014-08-21 13:40:00,55.39,55.4,55.37,55.4,21800.0,45.4264,45.4346,45.41,45.4346,21800.0
2014-08-21 13:50:00,55.39,55.39,55.34,55.37,20700.0,45.4264,45.4264,45.3854,45.41,20700.0
2014-08-21 14:00:00,55.37,55.39,55.27,55.28,30300.0,45.41,45.4264,45.328,45.3362,30300.0
2014-08-21 14:10:00,55.28,55.28,55.2,55.25,37400.0,45.3362,45.3362,45.2706,45.3116,37400.0
2014-08-21 14:20:00,55.26,55.26,55.2,55.23,32300.0,45.3198,45.3198,45.2706,45.2952,32300.0
2014-08-21 14:30:00,55.23,55.25,55.21,55.22,28400.0,45.2952,45.3116,45.2788,45.287,28400.0
2014-08-21 14:40:00,55.22,55.29,55.21,55.29,31400.0,45.287,45.3444,45.2788,45.3444,31400.0
2014-08-21 14:50:00,55.3,55.41,55.3,55.39,43600.0,45.3526,45.4428,45.3526,45.4264,43600.0
2014-08-21 15:00:00,55.4,55.4,55.36,55.37,41400.0,45.4346,45.4346,45.4018,45.41,41400.0
2014-08-21 15:10:00,55.37,55.4,55.27,55.27,53200.0,45.41,45.4346,45.328,45.328,53200.0
2014-08-21 15:20:00,55.28,55.34,55.26,55.33,44400.0,45.3362,45.3854,45.3198,45.3772,44400.0
2014-08-21 15:30:00,55.32,55.37,55.3,55.31,51300.0,45.369,45.41,45.3526,45.3608,51300.0
2014-08-21 15:40:00,55.31,55.33,55.26,55.27,72300.0,45.3608,45.3772,45.3198,45.328,72300.0
2014-08-21 15:50:00,55.28,55.3,55.23,55.26,160500.0,45.3362,45.3526,45.2952,45.3198,160500.0
2014-08-22 09:30:00,55.42,55.45,54.51,54.65,134700.0,45.451,45.4757,44.7047,44.8196,134700.0
2014-08-22 09:40:00,54.65,54.9,54.62,54.78,110600.0,44.8196,45.0246,44.795,44.9262,110600.0
2014-08-22 09:50:00,54.75,54.92,54.7,54.92,102500.0,44.9016,45.041,44.8606,45.041,102500.0
2014-08-22 10:00:00,54.92,55.19,54.77,55.13,66500.0,45.041,45.2624,44.918,45.2132,66500.0
2014-08-22 10:10:00,55.15,55.23,55.06,55.06,69800.0,45.2296,45.2952,45.1558,45.1558,69800.0
2014-08-22 10:20:00,55.07,55.09,54.99,55.02,69500.0,45.164,45.1804,45.0984,45.123,69500.0
2014-08-22 10:30:00,55.02,55.2,55.0,55.18,51200.0,45.123,45.2706,45.1066,45.2542,51200.0
2014-08-22 10:40:00,55.16,55.2,55.1,55.1,71200.0,45.2378,45.2706,45.1886,45.1886,71200.0
2014-08-22 10:50:00,55.1,55.12,54.91,54.97,79600.0,45.1886,45.205,45.0328,45.082,79600.0
2014-08-22 11:00:00,55.0,55.08,54.93,55.01,43700.0,45.1066,45.1722,45.0492,45.1148,43700.0
2014-08-22 11:10:00,55.0,55.13,54.98,55.08,34400.0,45.1066,45.2132,45.0902,45.1722,34400.0
2014-08-22 11:20:00,55.09,55.15,55.03,55.11,29100.0,45.1804,45.2296,45.1312,45.1968,29100.0
2014-08-22 11:30:00,55.11,55.12,55.03,55.06,20500.0,45.1968,45.205,45.1312,45.1558,20500.0
2014-08-22 11:40:00,55.08,55.1,55.0,55.01,40800.0,45.1722,45.1886,45.1066,45.1148,40800.0
2014-08-22 11:50:00,55.0,55.08,54.96,55.03,37700.0,45.1066,45.1722,45.0738,45.1312,37700.0
2014-08-22 12:00:00,55.01,55.1,54.95,55.0,30000.0,45.1148,45.1886,45.0656,45.1066,30000.0
2014-08-22 12:10:00,54.99,55.06,54.95,54.99,19700.0,45.0984,45.1558,45.0656,45.0984,19700.0
2014-08-22 12:20:00,55.0,55.01,54.93,55.0,52600.0,45.1066,45.1148,45.0492,45.1066,52600.0
2014-08-22 12:30:00,54.99,55.05,54.95,54.98,31800.0,45.0984,45.1476,45.0656,45.0902,31800.0
2014-08-22 12:40:00,54.98,54.99,54.94,54.99,24900.0,45.0902,45.0984,45.0574,45.0984,24900.0
2014-08-22 12:50:00,54.99,55.06,54.96,54.98,19800.0,45.0984,45.1558,45.0738,45.0902,19800.0
2014-08-22 13:00:00,55.0,55.1,54.99,55.07,30100.0,45.1066,45.1886,45.0984,45.164,30100.0
2014-08-22 13:10:00,55.08,55.14,55.06,55.13,24600.0,45.1722,45.2214,45.1558,45.2132,24600.0
2014-08-22 13:20:00,55.12,55.17,55.1,55.12,17700.0,45.205,45.246,45.1886,45.205,17700.0
2014-08-22 13:30:00,55.13,55.19,55.1,55.15,29100.0,45.2132,45.2624,45.1886,45.2296,29100.0
2014-08-22 13:40:00,55.16,55.18,55.12,55.18,34300.0,45.2378,45.2542,45.205,45.2542,34300.0
2014-08-22 13:50:00,55.17,55.18,55.11,55.14,25100.0,45.246,45.2542,45.1968,45.2214,25100.0
2014-08-22 14:00:00,55.13,55.21,55.1,55.17,25600.0,45.2132,45.2788,45.1886,45.246,25600.0
2014-08-22 14:10:00,55.17,55.29,55.17,55.23,27500.0,45.246,45.3444,45.246,45.2952,27500.0
2014-08-22 14:20:00,55.23,55.33,55.23,55.31,27900.0,45.2952,45.3772,45.2952,45.3608,27900.0
2014-08-22 14:30:00,55.3,55.32,55.19,55.25,52800.0,45.3526,45.369,45.2624,45.3116,52800.0
2014-08-22 14:40:00,55.26,55.31,55.26,55.31,39800.0,45.3198,45.3608,45.3198,45.3608,39800.0
2014-08-22 14:50:00,55.31,55.38,55.26,55.26,48600.0,45.3608,45.4182,45.3198,45.3198,48600.0
2014-08-22 15:00:00,55.26,55.34,55.24,55.33,36000.0,45.3198,45.3854,45.3034,45.3772,36000.0
2014-08-22 15:10:00,55.34,55.36,55.31,55.34,30500.0,45.3854,45.4018,45.3608,45.3854,30500.0
2014-08-22 15:20:00,55.34,55.36,55.25,55.29,41600.0,45.3854,45.4018,45.3116,45.3444,41600.0
2014-08-22 15:30:00,55.3,55.33,55.26,55.29,61700.0,45.3526,45.3772,45.3198,45.3444,61700.0
2014-08-22 15:40:00,55.31,55.31,55.21,55.25,61600.0,45.3608,45.3608,45.2788,45.3116,61600.0
2014-08-22 15:50:00,55.25,55.3,55.14,55.14,184500.0,45.3116,45.3526,45.2214,45.2214,184500.0
2014-08-25 09:30:00,55.62,55.66,55.15,55.18,122900.0,45.6151,45.6479,45.2296,45.2542,122900.0
2014-08-25 09:40:00,55.18,55.26,55.0,55.13,82800.0,45.2542,45.3198,45.1066,45.2132,82800.0
2014-08-25 09:50:00,55.15,55.22,55.1,55.15,142000.0,45.2296,45.287,45.1886,45.2296,142000.0
2014-08-25 10:00:00,55.15,55.16,54.8,54.92,88300.0,45.2296,45.2378,44.9426,45.041,88300.0
2014-08-25 10:10:00,54.91,55.03,54.89,55.02,55000.0,45.0328,45.1312,45.0164,45.123,55000.0
2014-08-25 10:20:00,55.01,55.16,55.01,55.1,43900.0,45.1148,45.2378,45.1148,45.1886,43900.0
2014-08-25 10:30:00,55.13,55.2,55.08,55.19,68600.0,45.2132,45.2706,45.1722,45.2624,68600.0
2014-08-25 10:40:00,55.18,55.19,55.08,55.08,31800.0,45.2542,45.2624,45.1722,45.1722,31800.0
2014-08-25 10:50:00,55.07,55.13,55.04,55.08,31500.0,45.164,45.2132,45.1394,45.1722,31500.0
2014-08-25 11:00:00,55.09,55.13,55.05,55.06,22000.0,45.1804,45.2132,45.1476,45.1558,22000.0
2014-08-25 11:10:00,55.07,55.1,55.02,55.07,36600.0,45.164,45.1886,45.123,45.164,36600.0
2014-08-25 11:20:00,55.06,55.1,55.0,55.05,37900.0,45.1558,45.1886,45.1066,45.1476,37900.0
2014-08-25 11:30:00,55.05,55.1,55.03,55.03,15400.0,45.1476,45.1886,45.1312,45.1312,15400.0
2014-08-25 11:40:00,55.04,55.06,54.92,54.92,39300.0,45.1394,45.1558,45.041,45.041,39300.0
2014-08-25 11:50:00,54.93,54.94,54.87,54.9,35300.0,45.0492,45.0574,45.0,45.0246,35300.0
2014-08-25 12:00:00,54.88,54.9,54.81,54.81,33300.0,45.0082,45.0246,44.9508,44.9508,33300.0
2014-08-25 12:10:00,54.81,54.88,54.81,54.85,28600.0,44.9508,45.0082,44.9508,44.9836,28600.0
2014-08-25 12:20:00,54.84,54.86,54.69,54.7,46400.0,44.9754,44.9918,44.8524,44.8606,46400.0
2014-08-25 12:30:00,54.7,54.72,54.61,54.7,36200.0,44.8606,44.877,44.7868,44.8606,36200.0
2014-08-25 12:40:00,54.7,54.72,54.63,54.71,28100.0,44.8606,44.877,44.8032,44.8688,28100.0
2014-08-25 12:50:00,54.72,54.75,54.67,54.75,24100.0,44.877,44.9016,44.836,44.9016,24100.0
2014-08-25 13:00:00,54.77,54.81,54.68,54.7,26600.0,44.918,44.9508,44.8442,44.8606,26600.0
2014-08-25 13:10:00,54.69,54.86,54.69,54.84,23600.0,44.8524,44.9918,44.8524,44.9754,23600.0
2014-08-25 13:20:00,54.83,54.86,54.79,54.79,20600.0,44.9672,44.9918,44.9344,44.9344,20600.0
2014-08-25 13:30:00,54.8,54.84,54.77,54.79,18500.0,44.9426,44.9754,44.918,44.9344,18500.0
2014-08-25 13:40:00,54.79,54.8,54.73,54.73,13900.0,44.9344,44.9426,44.8852,44.8852,13900.0
2014-08-25 13:50:00,54.73,54.96,54.73,54.94,74700.0,44.8852,45.0738,44.8852,45.0574,74700.0
2014-08-25 14:00:00,54.94,54.95,54.82,54.86,31300.0,45.0574,45.0656,44.959,44.9918,31300.0
2014-08-25 14:10:00,54.86,54.86,54.72,54.75,55600.0,44.9918,44.9918,44.877,44.9016,55600.0
2014-08-25 14:20:00,54.73,54.75,54.65,54.66,41200.0,44.8852,44.9016,44.8196,44.8278,41200.0
2014-08-25 14:30:00,54.67,54.75,54.62,54.71,31300.0,44.836,44.9016,44.795,44.8688,31300.0
2014-08-25 14:40:00,54.72,54.76,54.69,54.71,46100.0,44.877,44.9098,44.8524,44.8688,46100.0
2014-08-25 14:50:00,54.71,54.76,54.7,54.75,34000.0,44.8688,44.9098,44.8606,44.9016,34000.0
2014-08-25 15:00:00,54.75,54.83,54.75,54.83,42000.0,44.9016,44.9672,44.9016,44.9672,42000.0
2014-08-25 15:10:00,54.83,54.89,54.78,54.88,53400.0,44.9672,45.0164,44.9262,45.0082,53400.0
2014-08-25 15:20:00,54.88,54.91,54.81,54.84,61700.0,45.0082,45.0328,44.9508,44.9754,61700.0
2014-08-25 15:30:00,54.84,54.84,54.78,54.81,55900.0,44.9754,44.9754,44.9262,44.9508,55900.0
2014-08-25 15:40:00,54.81,54.85,54.77,54.77,58400.0,44.9508,44.9836,44.918,44.918,58400.0
2014-08-25 15:50:00,54.78,54.8,54.74,54.75,127900.0,44.9262,44.9426,44.8934,44.9016,127900.0
2014-08-26 09:30:00,54.88,54.89,54.35,54.41,139000.0,45.0082,45.0164,44.5735,44.6227,139000.0
2014-08-26 09:40:00,54.41,54.45,54.16,54.33,110000.0,44.6227,44.6555,44.4177,44.5571,110000.0
2014-08-26 09:50:00,54.34,54.42,54.26,54.28,51600.0,44.5653,44.6309,44.4997,44.5161,51600.0
2014-08-26 10:00:00,54.28,54.3,54.11,54.16,107600.0,44.5161,44.5325,44.3767,44.4177,107600.0
2014-08-26 10:10:00,54.16,54.22,54.1,54.1,95500.0,44.4177,44.4669,44.3685,44.3685,95500.0
2014-08-26 10:20:00,54.13,54.17,53.88,54.17,113600.0,44.3931,44.4259,44.1881,44.4259,113600.0
2014-08-26 10:30:00,54.17,54.41,54.14,54.41,67900.0,44.4259,44.6227,44.4013,44.6227,67900.0
2014-08-26 10:40:00,54.43,54.52,54.42,54.48,66600.0,44.6391,44.7129,44.6309,44.6801,66600.0
2014-08-26 10:50:00,54.49,54.51,54.44,54.46,39300.0,44.6883,44.7047,44.6473,44.6637,39300.0
2014-08-26 11:00:00,54.47,54.54,54.47,54.49,47600.0,44.6719,44.7293,44.6719,44.6883,47600.0
2014-08-26 11:10:00,54.5,54.51,54.49,54.5,32300.0,44.6965,44.7047,44.6883,44.6965,32300.0
2014-08-26 11:20:00,54.5,54.53,54.47,54.51,49100.0,44.6965,44.7211,44.6719,44.7047,49100.0
2014-08-26 11:30:00,54.5,54.57,54.48,54.51,44400.0,44.6965,44.7539,44.6801,44.7047,44400.0
2014-08-26 11:40:00,54.51,54.6,54.49,54.5,64500.0,44.7047,44.7786,44.6883,44.6965,64500.0
2014-08-26 11:50:00,54.49,54.6,54.48,54.53,37900.0,44.6883,44.7786,44.6801,44.7211,37900.0
2014-08-26 12:00:00,54.51,54.56,54.49,54.54,20800.0,44.7047,44.7457,44.6883,44.7293,20800.0
2014-08-26 12:10:00,54.54,54.54,54.52,54.53,20100.0,44.7293,44.7293,44.7129,44.7211,20100.0
2014-08-26 12:20:00,54.53,54.56,54.47,54.47,28500.0,44.7211,44.7457,44.6719,44.6719,28500.0
2014-08-26 12:30:00,54.47,54.52,54.44,54.45,24800.0,44.6719,44.7129,44.6473,44.6555,24800.0
2014-08-26 12:40:00,54.43,54.45,54.34,54.35,54600.0,44.6391,44.6555,44.5653,44.5735,54600.0
2014-08-26 12:50:00,54.37,54.37,54.3,54.31,31100.0,44.5899,44.5899,44.5325,44.5407,31100.0
2014-08-26 13:00:00,54.33,54.47,54.32,54.45,25000.0,44.5571,44.6719,44.5489,44.6555,25000.0
2014-08-26 13:10:00,54.45,54.51,54.45,54.5,30200.0,44.6555,44.7047,44.6555,44.6965,30200.0
2014-08-26 13:20:00,54.5,54.51,54.48,54.49,28600.0,44.6965,44.7047,44.6801,44.6883,28600.0
2014-08-26 13:30:00,54.5,54.51,54.48,54.5,18300.0,44.6965,44.7047,44.6801,44.6965,18300.0
2014-08-26 13:40:00,54.5,54.52,54.49,54.51,23600.0,44.6965,44.7129,44.6883,44.7047,23600.0
2014-08-26 13:50:00,54.51,54.51,54.47,54.5,52500.0,44.7047,44.7047,44.6719,44.6965,52500.0
2014-08-26 14:00:00,54.51,54.51,54.49,54.51,21900.0,44.7047,44.7047,44.6883,44.7047,21900.0
2014-08-26 14:10:00,54.51,54.55,54.49,54.55,28800.0,44.7047,44.7375,44.6883,44.7375,28800.0
2014-08-26 14:20:00,54.55,54.56,54.53,54.56,27900.0,44.7375,44.7457,44.7211,44.7457,27900.0
2014-08-26 14:30:00,54.56,54.66,54.54,54.66,42600.0,44.7457,44.8278,44.7293,44.8278,42600.0
2014-08-26 14:40:00,54.66,54.69,54.65,54.69,23800.0,44.8278,44.8524,44.8196,44.8524,23800.0
2014-08-26 14:50:00,54.69,54.7,54.67,54.68,31900.0,44.8524,44.8606,44.836,44.8442,31900.0
2014-08-26 15:00:00,54.68,54.75,54.68,54.73,39400.0,44.8442,44.9016,44.8442,44.8852,39400.0
2014-08-26 15:10:00,54.73,54.77,54.72,54.77,39200.0,44.8852,44.918,44.877,44.918,39200.0
2014-08-26 15:20:00,54.77,54.79,54.71,54.74,57400.0,44.918,44.9344,44.8688,44.8934,57400.0
2014-08-26 15:30:00,54.73,54.73,54.65,54.69,46800.0,44.8852,44.8852,44.8196,44.8524,46800.0
2014-08-26 15:40:00,54.68,54.75,54.66,54.66,59000.0,44.8442,44.9016,44.8278,44.8278,59000.0
2014-08-26 15:50:00,54.67,54.7,54.64,54.7,139000.0,44.836,44.8606,44.8114,44.8606,139000.0
2014-08-27 09:30:00,55.02,55.13,54.65,54.66,101700.0,45.123,45.2132,44.8196,44.8278,101700.0
2014-08-27 09:40:00,54.62,54.68,54.25,54.25,53900.0,44.795,44.8442,44.4915,44.4915,53900.0
2014-08-27 09:50:00,54.24,54.3,54.06,54.06,45800.0,44.4833,44.5325,44.3357,44.3357,45800.0
2014-08-27 10:00:00,54.08,54.21,54.07,54.08,51700.0,44.3521,44.4587,44.3439,44.3521,51700.0
2014-08-27 10:10:00,54.1,54.17,54.02,54.12,83400.0,44.3685,44.4259,44.3029,44.3849,83400.0
2014-08-27 10:20:00,54.11,54.14,54.07,54.07,54700.0,44.3767,44.4013,44.3439,44.3439,54700.0
2014-08-27 10:30:00,54.08,54.21,53.99,54.13,68100.0,44.3521,44.4587,44.2783,44.3931,68100.0
2014-08-27 10:40:00,54.13,54.33,54.13,54.31,23200.0,44.3931,44.5571,44.3931,44.5407,23200.0
2014-08-27 10:50:00,54.31,54.4,54.21,54.36,38700.0,44.5407,44.6145,44.4587,44.5817,38700.0
2014-08-27 11:00:00,54.36,54.4,54.36,54.4,27600.0,44.5817,44.6145,44.5817,44.6145,27600.0
2014-08-27 11:10:00,54.4,54.5,54.36,54.49,33900.0,44.6145,44.6965,44.5817,44.6883,33900.0
2014-08-27 11:20:00,54.49,54.5,54.44,54.49,40000.0,44.6883,44.6965,44.6473,44.6883,40000.0
2014-08-27 11:30:00,54.49,54.5,54.46,54.5,35200.0,44.6883,44.6965,44.6637,44.6965,35200.0
2014-08-27 11:40:00,54.5,54.55,54.47,54.53,44700.0,44.6965,44.7375,44.6719,44.7211,44700.0
2014-08-27 11:50:00,54.54,54.62,54.5,54.59,31000.0,44.7293,44.795,44.6965,44.7704,31000.0
2014-08-27 12:00:00,54.63,54.68,54.61,54.61,20300.0,44.8032,44.8442,44.7868,44.7868,20300.0
2014-08-27 12:10:00,54.61,54.62,54.55,54.57,22900.0,44.7868,44.795,44.7375,44.7539,22900.0
2014-08-27 12:20:00,54.57,54.72,54.57,54.7,16800.0,44.7539,44.877,44.7539,44.8606,16800.0
2014-08-27 12:30:00,54.69,54.73,54.64,54.73,14300.0,44.8524,44.8852,44.8114,44.8852,14300.0
2014-08-27 12:40:00,54.73,54.75,54.72,54.74,15800.0,44.8852,44.9016,44.877,44.8934,15800.0
2014-08-27 12:50:00,54.74,54.75,54.73,54.75,16400.0,44.8934,44.9016,44.8852,44.9016,16400.0
2014-08-27 13:00:00,54.75,54.82,54.69,54.76,39000.0,44.9016,44.959,44.8524,44.9098,39000.0
2014-08-27 13:10:00,54.76,54.81,54.69,54.69,29300.0,44.9098,44.9508,44.8524,44.8524,29300.0
2014-08-27 13:20:00,54.69,54.76,54.65,54.76,18800.0,44.8524,44.9098,44.8196,44.9098,18800.0
2014-08-27 13:30:00,54.75,54.75,54.63,54.63,25100.0,44.9016,44.9016,44.8032,44.8032,25100.0
2014-08-27 13:40:00,54.63,54.68,54.57,54.68,28900.0,44.8032,44.8442,44.7539,44.8442,28900.0
2014-08-27 13:50:00,54.68,54.74,54.67,54.74,17900.0,44.8442,44.8934,44.836,44.8934,17900.0
2014-08-27 14:00:00,54.74,54.75,54.71,54.75,18300.0,44.8934,44.9016,44.8688,44.9016,18300.0
2014-08-27 14:10:00,54.75,54.83,54.75,54.79,24900.0,44.9016,44.9672,44.9016,44.9344,24900.0
2014-08-27 14:20:00,54.79,54.82,54.77,54.82,18300.0,44.9344,44.959,44.918,44.959,18300.0
2014-08-27 14:30:00,54.81,54.82,54.77,54.81,23900.0,44.9508,44.959,44.918,44.9508,23900.0
2014-08-27 14:40:00,54.8,54.8,54.67,54.69,24600.0,44.9426,44.9426,44.836,44.8524,24600.0
2014-08-27 14:50:00,54.7,54.73,54.67,54.67,26800.0,44.8606,44.8852,44.836,44.836,26800.0
2014-08-27 15:00:00,54.67,54.67,54.56,54.62,64700.0,44.836,44.836,44.7457,44.795,64700.0
2014-08-27 15:10:00,54.63,54.73,54.62,54.73,35900.0,44.8032,44.8852,44.795,44.8852,35900.0
2014-08-27 15:20:00,54.73,54.8,54.73,54.8,31400.0,44.8852,44.9426,44.8852,44.9426,31400.0
2014-08-27 15:30:00,54.8,54.82,54.76,54.82,34600.0,44.9426,44.959,44.9098,44.959,34600.0
2014-08-27 15:40:00,54.82,54.83,54.78,54.82,53400.0,44.959,44.9672,44.9262,44.959,53400.0
2014-08-27 15:50:00,54.82,54.9,54.82,54.86,176700.0,44.959,45.0246,44.959,44.9918,176700.0
2014-08-28 09:30:00,54.49,54.57,54.18,54.39,106900.0,44.6883,44.7539,44.4341,44.6063,106900.0
2014-08-28 09:40:00,54.4,54.75,54.27,54.63,68500.0,44.6145,44.9016,44.5079,44.8032,68500.0
2014-08-28 09:50:00,54.65,54.98,54.65,54.81,54600.0,44.8196,45.0902,44.8196,44.9508,54600.0
2014-08-28 10:00:00,54.78,54.85,54.7,54.76,33000.0,44.9262,44.9836,44.8606,44.9098,33000.0
2014-08-28 10:10:00,54.77,54.85,54.64,54.73,32700.0,44.918,44.9836,44.8114,44.8852,32700.0
2014-08-28 10:20:00,54.75,54.84,54.72,54.83,26500.0,44.9016,44.9754,44.877,44.9672,26500.0
2014-08-28 10:30:00,54.84,54.95,54.74,54.86,38800.0,44.9754,45.0656,44.8934,44.9918,38800.0
2014-08-28 10:40:00,54.88,55.0,54.82,54.98,39100.0,45.0082,45.1066,44.959,45.0902,39100.0
2014-08-28 10:50:00,54.98,55.0,54.92,54.92,25300.0,45.0902,45.1066,45.041,45.041,25300.0
2014-08-28 11:00:00,54.94,54.99,54.85,54.95,18000.0,45.0574,45.0984,44.9836,45.0656,18000.0
2014-08-28 11:10:00,54.93,55.1,54.9,55.07,69800.0,45.0492,45.1886,45.0246,45.164,69800.0
2014-08-28 11:20:00,55.08,55.09,55.02,55.05,18900.0,45.1722,45.1804,45.123,45.1476,18900.0
2014-08-28 11:30:00,55.04,55.09,55.01,55.09,18400.0,45.1394,45.1804,45.1148,45.1804,18400.0
2014-08-28 11:40:00,55.09,55.23,55.08,55.2,80800.0,45.1804,45.2952,45.1722,45.2706,80800.0
2014-08-28 11:50:00,55.2,55.31,55.18,55.2,52100.0,45.2706,45.3608,45.2542,45.2706,52100.0
2014-08-28 12:00:00,55.22,55.26,55.18,55.22,19600.0,45.287,45.3198,45.2542,45.287,19600.0
2014-08-28 12:10:00,55.22,55.3,55.17,55.23,23400.0,45.287,45.3526,45.246,45.2952,23400.0
2014-08-28 12:20:00,55.25,55.29,55.24,55.27,19100.0,45.3116,45.3444,45.3034,45.328,19100.0
2014-08-28 12:30:00,55.28,55.39,55.27,55.37,23100.0,45.3362,45.4264,45.328,45.41,23100.0
2014-08-28 12:40:00,55.37,55.4,55.29,55.39,27700.0,45.41,45.4346,45.3444,45.4264,27700.0
2014-08-28 12:50:00,55.38,55.4,55.33,55.35,25400.0,45.4182,45.4346,45.3772,45.3936,25400.0
2014-08-28 13:00:00,55.36,55.4,55.26,55.4,18800.0,45.4018,45.4346,45.3198,45.4346,18800.0
2014-08-28 13:10:00,55.4,55.46,55.36,55.4,22300.0,45.4346,45.4839,45.4018,45.4346,22300.0
2014-08-28 13:20:00,55.39,55.49,55.36,55.45,28800.0,45.4264,45.5085,45.4018,45.4757,28800.0
2014-08-28 13:30:00,55.45,55.47,55.37,55.47,22400.0,45.4757,45.4921,45.41,45.4921,22400.0
2014-08-28 13:40:00,55.46,55.5,55.45,55.46,23100.0,45.4839,45.5167,45.4757,45.4839,23100.0
2014-08-28 13:50:00,55.45,55.54,55.45,55.54,33200.0,45.4757,45.5495,45.4757,45.5495,33200.0
2014-08-28 14:00:00,55.52,55.56,55.49,55.56,19000.0,45.5331,45.5659,45.5085,45.5659,19000.0
2014-08-28 14:10:00,55.56,55.6,55.53,55.58,38200.0,45.5659,45.5987,45.5413,45.5823,38200.0
2014-08-28 14:20:00,55.58,55.63,55.58,55.61,39600.0,45.5823,45.6233,45.5823,45.6069,39600.0
2014-08-28 14:30:00,55.61,55.63,55.58,55.6,24200.0,45.6069,45.6233,45.5823,45.5987,24200.0
2014-08-28 14:40:00,55.59,55.63,55.56,55.58,20800.0,45.5905,45.6233,45.5659,45.5823,20800.0
2014-08-28 14:50:00,55.59,55.66,55.56,55.59,27600.0,45.5905,45.6479,45.5659,45.5905,27600.0
2014-08-28 15:00:00,55.59,55.61,55.51,55.52,49700.0,45.5905,45.6069,45.5249,45.5331,49700.0
2014-08-28 15:10:00,55.51,55.52,55.44,55.5,46500.0,45.5249,45.5331,45.4675,45.5167,46500.0
2014-08-28 15:20:00,55.5,55.64,55.48,55.62,95800.0,45.5167,45.6315,45.5003,45.6151,95800.0
2014-08-28 15:30:00,55.61,55.65,55.56,55.62,45300.0,45.6069,45.6397,45.5659,45.6151,45300.0
2014-08-28 15:40:00,55.61,55.64,55.57,55.58,63800.0,45.6069,45.6315,45.5741,45.5823,63800.0
2014-08-28 15:50:00,55.57,55.57,55.48,55.53,105400.0,45.5741,45.5741,45.5003,45.5413,105400.0
2014-08-29 09:30:00,56.12,56.94,56.1,56.5,285200.0,46.0251,46.6976,46.0087,46.3368,285200.0
2014-08-29 09:40:00,56.46,56.79,56.44,56.68,110800.0,46.304,46.5746,46.2876,46.4844,110800.0
2014-08-29 09:50:00,56.62,56.69,56.31,56.38,141200.0,46.4352,46.4926,46.181,46.2384,141200.0
2014-08-29 10:00:00,56.38,56.55,56.33,56.43,125700.0,46.2384,46.3778,46.1974,46.2794,125700.0
2014-08-29 10:10:00,56.45,56.45,56.11,56.18,149700.0,46.2958,46.2958,46.0169,46.0743,149700.0
2014-08-29 10:20:00,56.15,56.43,56.13,56.26,87700.0,46.0497,46.2794,46.0333,46.14,87700.0
2014-08-29 10:30:00,56.27,56.37,56.17,56.34,35000.0,46.1482,46.2302,46.0661,46.2056,35000.0
2014-08-29 10:40:00,56.35,56.52,56.33,56.5,89800.0,46.2138,46.3532,46.1974,46.3368,89800.0
2014-08-29 10:50:00,56.51,56.62,56.48,56.5,72300.0,46.345,46.4352,46.3204,46.3368,72300.0
2014-08-29 11:00:00,56.51,56.52,56.27,56.38,70000.0,46.345,46.3532,46.1482,46.2384,70000.0
2014-08-29 11:10:00,56.4,56.47,56.31,56.45,23600.0,46.2548,46.3122,46.181,46.2958,23600.0
2014-08-29 11:20:00,56.44,56.52,56.44,56.51,33500.0,46.2876,46.3532,46.2876,46.345,33500.0
2014-08-29 11:30:00,56.52,56.6,56.5,56.56,30800.0,46.3532,46.4188,46.3368,46.386,30800.0
2014-08-29 11:40:00,56.56,56.69,56.56,56.68,56000.0,46.386,46.4926,46.386,46.4844,56000.0
2014-08-29 11:50:00,56.69,56.74,56.62,56.74,45500.0,46.4926,46.5336,46.4352,46.5336,45500.0
2014-08-29 12:00:00,56.73,56.74,56.62,56.66,33500.0,46.5254,46.5336,46.4352,46.468,33500.0
2014-08-29 12:10:00,56.67,56.67,56.54,56.59,37400.0,46.4762,46.4762,46.3696,46.4106,37400.0
2014-08-29 12:20:00,56.59,56.69,56.59,56.68,25800.0,46.4106,46.4926,46.4106,46.4844,25800.0
2014-08-29 12:30:00,56.68,56.75,56.63,56.65,53900.0,46.4844,46.5418,46.4434,46.4598,53900.0
2014-08-29 12:40:00,56.63,56.69,56.53,56.68,28100.0,46.4434,46.4926,46.3614,46.4844,28100.0
2014-08-29 12:50:00,56.68,56.8,56.68,56.76,47000.0,46.4844,46.5828,46.4844,46.55,47000.0
2014-08-29 13:00:00,56.74,56.75,56.63,56.7,38100.0,46.5336,46.5418,46.4434,46.5008,38100.0
2014-08-29 13:10:00,56.69,56.73,56.6,56.67,19900.0,46.4926,46.5254,46.4188,46.4762,19900.0
2014-08-29 13:20:00,56.69,56.73,56.56,56.62,44400.0,46.4926,46.5254,46.386,46.4352,44400.0
2014-08-29 13:30:00,56.61,56.7,56.61,56.68,41000.0,46.427,46.5008,46.427,46.4844,41000.0
2014-08-29 13:40:00,56.67,56.67,56.58,56.66,26600.0,46.4762,46.4762,46.4024,46.468,26600.0
2014-08-29 13:50:00,56.67,56.79,56.65,56.78,35000.0,46.4762,46.5746,46.4598,46.5664,35000.0
2014-08-29 14:00:00,56.78,56.8,56.74,56.79,21400.0,46.5664,46.5828,46.5336,46.5746,21400.0
2014-08-29 14:10:00,56.79,56.84,56.73,56.78,34400.0,46.5746,46.6156,46.5254,46.5664,34400.0
2014-08-29 14:20:00,56.77,56.8,56.7,56.79,67900.0,46.5582,46.5828,46.5008,46.5746,67900.0
2014-08-29 14:30:00,56.79,56.84,56.75,56.81,55400.0,46.5746,46.6156,46.5418,46.591,55400.0
2014-08-29 14:40:00,56.81,56.9,56.81,56.89,74000.0,46.591,46.6648,46.591,46.6566,74000.0
2014-08-29 14:50:00,56.88,56.92,56.83,56.85,52400.0,46.6484,46.6812,46.6074,46.6238,52400.0
2014-08-29 15:00:00,56.84,56.88,56.71,56.72,46400.0,46.6156,46.6484,46.509,46.5172,46400.0
2014-08-29 15:10:00,56.73,56.76,56.65,56.65,47900.0,46.5254,46.55,46.4598,46.4598,47900.0
2014-08-29 15:20:00,56.64,56.66,56.59,56.63,36900.0,46.4516,46.468,46.4106,46.4434,36900.0
2014-08-29 15:30:00,56.63,56.64,56.57,56.58,63800.0,46.4434,46.4516,46.3942,46.4024,63800.0
2014-08-29 15:40:00,56.58,56.68,56.55,56.66,65500.0,46.4024,46.4844,46.3778,46.468,65500.0
2014-08-29 15:50:00,56.66,56.69,56.63,56.66,173500.0,46.468,46.4926,46.4434,46.468,173500.0
2014-09-02 09:30:00,57.16,57.18,56.6,56.6,175200.0,46.8781,46.8945,46.4188,46.4188,175200.0
2014-09-02 09:40:00,56.57,56.82,56.4,56.71,94200.0,46.3942,46.5992,46.2548,46.509,94200.0
2014-09-02 09:50:00,56.72,56.95,56.66,56.77,179400.0,46.5172,46.7058,46.468,46.5582,179400.0
2014-09-02 10:00:00,56.79,56.88,56.52,56.58,123100.0,46.5746,46.6484,46.3532,46.4024,123100.0
2014-09-02 10:10:00,56.57,56.69,56.57,56.6,171800.0,46.3942,46.4926,46.3942,46.4188,171800.0
2014-09-02 10:20:00,56.6,56.67,56.51,56.58,126800.0,46.4188,46.4762,46.345,46.4024,126800.0
2014-09-02 10:30:00,56.59,56.71,56.53,56.64,81200.0,46.4106,46.509,46.3614,46.4516,81200.0
2014-09-02 10:40:00,56.64,56.72,56.53,56.53,56700.0,46.4516,46.5172,46.3614,46.3614,56700.0
2014-09-02 10:50:00,56.52,56.6,56.45,56.59,64000.0,46.3532,46.4188,46.2958,46.4106,64000.0
2014-09-02 11:00:00,56.58,56.63,56.45,56.5,53900.0,46.4024,46.4434,46.2958,46.3368,53900.0
2014-09-02 11:10:00,56.5,56.55,56.38,56.38,54100.0,46.3368,46.3778,46.2384,46.2384,54100.0
2014-09-02 11:20:00,56.38,56.42,56.33,56.33,47900.0,46.2384,46.2712,46.1974,46.1974,47900.0
2014-09-02 11:30:00,56.34,56.51,56.33,56.51,41900.0,46.2056,46.345,46.1974,46.345,41900.0
2014-09-02 11:40:00,56.51,56.51,56.44,56.49,33100.0,46.345,46.345,46.2876,46.3286,33100.0
2014-09-02 11:50:00,56.48,56.48,56.35,56.42,58300.0,46.3204,46.3204,46.2138,46.2712,58300.0
2014-09-02 12:00:00,56.41,56.45,56.37,56.38,22400.0,46.263,46.2958,46.2302,46.2384,22400.0
2014-09-02 12:10:00,56.37,56.49,56.37,56.49,24200.0,46.2302,46.3286,46.2302,46.3286,24200.0
2014-09-02 12:20:00,56.49,56.51,56.46,56.49,23100.0,46.3286,46.345,46.304,46.3286,23100.0
2014-09-02 12:30:00,56.49,56.49,56.29,56.29,51700.0,46.3286,46.3286,46.1646,46.1646,51700.0
2014-09-02 12:40:00,56.28,56.36,56.24,56.26,33500.0,46.1564,46.222,46.1235,46.14,33500.0
2014-09-02 12:50:00,56.25,56.26,56.13,56.15,50500.0,46.1317,46.14,46.0333,46.0497,50500.0
2014-09-02 13:00:00,56.15,56.24,56.12,56.22,76700.0,46.0497,46.1235,46.0251,46.1071,76700.0
2014-09-02 13:10:00,56.21,56.27,56.18,56.2,27400.0,46.0989,46.1482,46.0743,46.0907,27400.0
2014-09-02 13:20:00,56.18,56.22,56.11,56.14,26200.0,46.0743,46.1071,46.0169,46.0415,26200.0
2014-09-02 13:30:00,56.15,56.23,56.14,56.21,30200.0,46.0497,46.1153,46.0415,46.0989,30200.0
2014-09-02 13:40:00,56.21,56.26,56.16,56.25,66700.0,46.0989,46.14,46.0579,46.1317,66700.0
2014-09-02 13:50:00,56.25,56.29,56.2,56.26,27100.0,46.1317,46.1646,46.0907,46.14,27100.0
2014-09-02 14:00:00,56.27,56.28,56.23,56.24,56000.0,46.1482,46.1564,46.1153,46.1235,56000.0
2014-09-02 14:10:00,56.24,56.31,56.22,56.3,49100.0,46.1235,46.181,46.1071,46.1728,49100.0
2014-09-02 14:20:00,56.29,56.32,56.23,56.31,22900.0,46.1646,46.1892,46.1153,46.181,22900.0
2014-09-02 14:30:00,56.3,56.36,56.24,56.25,26500.0,46.1728,46.222,46.1235,46.1317,26500.0
2014-09-02 14:40:00,56.25,56.33,56.23,56.3,33100.0,46.1317,46.1974,46.1153,46.1728,33100.0
2014-09-02 14:50:00,56.31,56.36,56.29,56.34,30000.0,46.181,46.222,46.1646,46.2056,30000.0
2014-09-02 15:00:00,56.34,56.41,56.33,56.37,42900.0,46.2056,46.263,46.1974,46.2302,42900.0
2014-09-02 15:10:00,56.36,56.4,56.36,56.36,35000.0,46.222,46.2548,46.222,46.222,35000.0
2014-09-02 15:20:00,56.35,56.37,56.28,56.29,49900.0,46.2138,46.2302,46.1564,46.1646,49900.0
2014-09-02 15:30:00,56.28,56.36,56.28,56.3,63500.0,46.1564,46.222,46.1564,46.1728,63500.0
2014-09-02 15:40:00,56.3,56.35,56.27,56.28,102900.0,46.1728,46.2138,46.1482,46.1564,102900.0
2014-09-02 15:50:00,56.29,56.33,56.25,56.29,179000.0,46.1646,46.1974,46.1317,46.1646,179000.0
2014-09-03 09:30:00,56.32,56.56,55.8,56.0,142900.0,46.1892,46.386,45.7627,45.9267,142900.0
2014-09-03 09:40:00,56.01,56.27,56.01,56.11,103800.0,45.9349,46.1482,45.9349,46.0169,103800.0
2014-09-03 09:50:00,56.1,56.11,55.85,55.85,114500.0,46.0087,46.0169,45.8037,45.8037,114500.0
2014-09-03 10:00:00,55.83,55.86,55.43,55.45,193900.0,45.7873,45.8119,45.4593,45.4757,193900.0
2014-09-03 10:10:00,55.45,55.5,55.3,55.4,101000.0,45.4757,45.5167,45.3526,45.4346,101000.0
2014-09-03 10:20:00,55.41,55.45,55.27,55.38,90300.0,45.4428,45.4757,45.328,45.4182,90300.0
2014-09-03 10:30:00,55.39,55.69,55.38,55.64,58500.0,45.4264,45.6725,45.4182,45.6315,58500.0
2014-09-03 10:40:00,55.65,55.76,55.5,55.55,80200.0,45.6397,45.7299,45.5167,45.5577,80200.0
2014-09-03 10:50:00,55.56,55.59,55.41,55.53,41000.0,45.5659,45.5905,45.4428,45.5413,41000.0
2014-09-03 11:00:00,55.53,55.6,55.45,55.47,36300.0,45.5413,45.5987,45.4757,45.4921,36300.0
2014-09-03 11:10:00,55.48,55.51,55.38,55.48,69500.0,45.5003,45.5249,45.4182,45.5003,69500.0
2014-09-03 11:20:00,55.5,55.54,55.21,55.24,80500.0,45.5167,45.5495,45.2788,45.3034,80500.0
2014-09-03 11:30:00,55.25,55.35,55.25,55.28,57900.0,45.3116,45.3936,45.3116,45.3362,57900.0
2014-09-03 11:40:00,55.26,55.29,54.96,55.02,145500.0,45.3198,45.3444,45.0738,45.123,145500.0
2014-09-03 11:50:00,55.01,55.12,54.85,54.85,140100.0,45.1148,45.205,44.9836,44.9836,140100.0
2014-09-03 12:00:00,54.87,54.97,54.76,54.93,83100.0,45.0,45.082,44.9098,45.0492,83100.0
2014-09-03 12:10:00,54.93,55.07,54.93,55.02,37900.0,45.0492,45.164,45.0492,45.123,37900.0
2014-09-03 12:20:00,55.02,55.15,54.95,55.09,40900.0,45.123,45.2296,45.0656,45.1804,40900.0
2014-09-03 12:30:00,55.09,55.13,54.97,54.98,63000.0,45.1804,45.2132,45.082,45.0902,63000.0
2014-09-03 12:40:00,54.99,55.06,54.96,55.03,47600.0,45.0984,45.1558,45.0738,45.1312,47600.0
2014-09-03 12:50:00,55.03,55.05,54.88,54.88,51700.0,45.1312,45.1476,45.0082,45.0082,51700.0
2014-09-03 13:00:00,54.88,55.05,54.88,54.98,46300.0,45.0082,45.1476,45.0082,45.0902,46300.0
2014-09-03 13:10:00,54.98,55.08,54.96,55.07,33100.0,45.0902,45.1722,45.0738,45.164,33100.0
2014-09-03 13:20:00,55.07,55.14,55.04,55.07,81000.0,45.164,45.2214,45.1394,45.164,81000.0
2014-09-03 13:30:00,55.08,55.24,55.08,55.17,32000.0,45.1722,45.3034,45.1722,45.246,32000.0
2014-09-03 13:40:00,55.18,55.22,55.13,55.15,25300.0,45.2542,45.287,45.2132,45.2296,25300.0
2014-09-03 13:50:00,55.14,55.18,55.07,55.12,30500.0,45.2214,45.2542,45.164,45.205,30500.0
2014-09-03 14:00:00,55.12,55.21,55.12,55.2,29000.0,45.205,45.2788,45.205,45.2706,29000.0
2014-09-03 14:10:00,55.2,55.32,55.2,55.28,57000.0,45.2706,45.369,45.2706,45.3362,57000.0
2014-09-03 14:20:00,55.28,55.34,55.27,55.32,41800.0,45.3362,45.3854,45.328,45.369,41800.0
2014-09-03 14:30:00,55.33,55.36,55.28,55.3,27900.0,45.3772,45.4018,45.3362,45.3526,27900.0
2014-09-03 14:40:00,55.3,55.35,55.18,55.2,85300.0,45.3526,45.3936,45.2542,45.2706,85300.0
2014-09-03 14:50:00,55.2,55.23,55.13,55.14,57200.0,45.2706,45.2952,45.2132,45.2214,57200.0
2014-09-03 15:00:00,55.14,55.19,55.07,55.19,40500.0,45.2214,45.2624,45.164,45.2624,40500.0
2014-09-03 15:10:00,55.19,55.33,55.15,55.32,51300.0,45.2624,45.3772,45.2296,45.369,51300.0
2014-09-03 15:20:00,55.31,55.34,55.24,55.3,33400.0,45.3608,45.3854,45.3034,45.3526,33400.0
2014-09-03 15:30:00,55.29,55.36,55.23,55.36,83100.0,45.3444,45.4018,45.2952,45.4018,83100.0
2014-09-03 15:40:00,55.36,55.37,55.23,55.3,59900.0,45.4018,45.41,45.2952,45.3526,59900.0
2014-09-03 15:50:00,55.3,55.51,55.3,55.49,338700.0,45.3526,45.5249,45.3526,45.5085,338700.0
2014-09-04 09:30:00,55.65,56.1,55.52,55.86,100700.0,45.6397,46.0087,45.5331,45.8119,100700.0
2014-09-04 09:40:00,55.82,55.9,55.65,55.89,70600.0,45.7791,45.8447,45.6397,45.8365,70600.0
2014-09-04 09:50:00,55.88,56.16,55.87,56.01,42900.0,45.8283,46.0579,45.8201,45.9349,42900.0
2014-09-04 10:00:00,55.99,56.07,55.91,56.01,51200.0,45.9185,45.9841,45.8529,45.9349,51200.0
2014-09-04 10:10:00,56.03,56.07,55.87,55.87,30900.0,45.9513,45.9841,45.8201,45.8201,30900.0
2014-09-04 10:20:00,55.89,55.94,55.72,55.79,65300.0,45.8365,45.8775,45.6971,45.7545,65300.0
2014-09-04 10:30:00,55.8,55.8,55.57,55.65,66800.0,45.7627,45.7627,45.5741,45.6397,66800.0
2014-09-04 10:40:00,55.67,55.74,55.54,55.59,76800.0,45.6561,45.7135,45.5495,45.5905,76800.0
2014-09-04 10:50:00,55.59,55.62,55.5,55.55,42200.0,45.5905,45.6151,45.5167,45.5577,42200.0
2014-09-04 11:00:00,55.54,55.68,55.54,55.6,60700.0,45.5495,45.6643,45.5495,45.5987,60700.0
2014-09-04 11:10:00,55.61,55.61,55.52,55.56,40800.0,45.6069,45.6069,45.5331,45.5659,40800.0
2014-09-04 11:20:00,55.56,55.56,55.31,55.31,49000.0,45.5659,45.5659,45.3608,45.3608,49000.0
2014-09-04 11:30:00,55.31,55.38,55.25,55.28,38200.0,45.3608,45.4182,45.3116,45.3362,38200.0
2014-09-04 11:40:00,55.27,55.3,55.22,55.23,35200.0,45.328,45.3526,45.287,45.2952,35200.0
2014-09-04 11:50:00,55.22,55.24,55.16,55.23,77400.0,45.287,45.3034,45.2378,45.2952,77400.0
2014-09-04 12:00:00,55.22,55.25,55.19,55.21,48400.0,45.287,45.3116,45.2624,45.2788,48400.0
2014-09-04 12:10:00,55.2,55.26,55.19,55.22,46700.0,45.2706,45.3198,45.2624,45.287,46700.0
2014-09-04 12:20:00,55.22,55.29,55.18,55.21,30800.0,45.287,45.3444,45.2542,45.2788,30800.0
2014-09-04 12:30:00,55.2,55.24,55.14,55.24,22300.0,45.2706,45.3034,45.2214,45.3034,22300.0
2014-09-04 12:40:00,55.24,55.31,55.22,55.27,41000.0,45.3034,45.3608,45.287,45.328,41000.0
2014-09-04 12:50:00,55.27,55.3,55.27,55.3,30800.0,45.328,45.3526,45.328,45.3526,30800.0
2014-09-04 13:00:00,55.29,55.3,55.24,55.3,31500.0,45.3444,45.3526,45.3034,45.3526,31500.0
2014-09-04 13:10:00,55.29,55.3,55.25,55.28,10200.0,45.3444,45.3526,45.3116,45.3362,10200.0
2014-09-04 13:20:00,55.28,55.35,55.27,55.29,24500.0,45.3362,45.3936,45.328,45.3444,24500.0
2014-09-04 13:30:00,55.29,55.38,55.29,55.33,19400.0,45.3444,45.4182,45.3444,45.3772,19400.0
2014-09-04 13:40:00,55.32,55.34,55.29,55.31,14200.0,45.369,45.3854,45.3444,45.3608,14200.0
2014-09-04 13:50:00,55.32,55.36,55.3,55.34,20800.0,45.369,45.4018,45.3526,45.3854,20800.0
2014-09-04 14:00:00,55.35,55.36,55.23,55.25,43200.0,45.3936,45.4018,45.2952,45.3116,43200.0
2014-09-04 14:10:00,55.26,55.31,55.21,55.23,28000.0,45.3198,45.3608,45.2788,45.2952,28000.0
2014-09-04 14:20:00,55.23,55.27,55.17,55.21,33200.0,45.2952,45.328,45.246,45.2788,33200.0
2014-09-04 14:30:00,55.22,55.24,55.15,55.15,29500.0,45.287,45.3034,45.2296,45.2296,29500.0
2014-09-04 14:40:00,55.15,55.16,55.01,55.02,95300.0,45.2296,45.2378,45.1148,45.123,95300.0
2014-09-04 14:50:00,55.02,55.02,54.92,54.94,57600.0,45.123,45.123,45.041,45.0574,57600.0
2014-09-04 15:00:00,54.93,54.96,54.77,54.77,69500.0,45.0492,45.0738,44.918,44.918,69500.0
2014-09-04 15:10:00,54.77,54.79,54.71,54.72,61100.0,44.918,44.9344,44.8688,44.877,61100.0
2014-09-04 15:20:00,54.73,54.86,54.7,54.86,56200.0,44.8852,44.9918,44.8606,44.9918,56200.0
2014-09-04 15:30:00,54.86,54.88,54.81,54.87,49700.0,44.9918,45.0082,44.9508,45.0,49700.0
2014-09-04 15:40:00,54.87,54.92,54.82,54.83,98200.0,45.0,45.041,44.959,44.9672,98200.0
2014-09-04 15:50:00,54.83,54.95,54.82,54.94,155100.0,44.9672,45.0656,44.959,45.0574,155100.0
2014-09-05 09:30:00,54.9,55.21,54.88,55.07,67300.0,45.0246,45.2788,45.0082,45.164,67300.0
2014-09-05 09:40:00,55.03,55.5,55.0,55.46,181100.0,45.1312,45.5167,45.1066,45.4839,181100.0
2014-09-05 09:50:00,55.47,55.68,55.42,55.57,95800.0,45.4921,45.6643,45.451,45.5741,95800.0
2014-09-05 10:00:00,55.56,55.61,55.21,55.32,52400.0,45.5659,45.6069,45.2788,45.369,52400.0
2014-09-05 10:10:00,55.32,55.34,55.05,55.15,50600.0,45.369,45.3854,45.1476,45.2296,50600.0
2014-09-05 10:20:00,55.16,55.38,55.16,55.37,49100.0,45.2378,45.4182,45.2378,45.41,49100.0
2014-09-05 10:30:00,55.37,55.46,55.31,55.36,50500.0,45.41,45.4839,45.3608,45.4018,50500.0
2014-09-05 10:40:00,55.36,55.44,55.3,55.34,75700.0,45.4018,45.4675,45.3526,45.3854,75700.0
2014-09-05 10:50:00,55.34,55.54,55.32,55.48,38300.0,45.3854,45.5495,45.369,45.5003,38300.0
2014-09-05 11:00:00,55.5,55.54,55.4,55.49,80800.0,45.5167,45.5495,45.4346,45.5085,80800.0
2014-09-05 11:10:00,55.51,55.51,55.38,55.43,28500.0,45.5249,45.5249,45.4182,45.4593,28500.0
2014-09-05 11:20:00,55.44,55.5,55.4,55.48,31000.0,45.4675,45.5167,45.4346,45.5003,31000.0
2014-09-05 11:30:00,55.47,55.51,55.4,55.4,20800.0,45.4921,45.5249,45.4346,45.4346,20800.0
2014-09-05 11:40:00,55.38,55.51,55.36,55.5,21400.0,45.4182,45.5249,45.4018,45.5167,21400.0
2014-09-05 11:50:00,55.51,55.62,55.5,55.55,46600.0,45.5249,45.6151,45.5167,45.5577,46600.0
2014-09-05 12:00:00,55.56,55.61,55.55,55.55,18500.0,45.5659,45.6069,45.5577,45.5577,18500.0
2014-09-05 12:10:00,55.57,55.62,55.47,55.58,50800.0,45.5741,45.6151,45.4921,45.5823,50800.0
2014-09-05 12:20:00,55.57,55.71,55.57,55.71,31500.0,45.5741,45.6889,45.5741,45.6889,31500.0
2014-09-05 12:30:00,55.7,55.76,55.7,55.73,35300.0,45.6807,45.7299,45.6807,45.7053,35300.0
2014-09-05 12:40:00,55.74,55.86,55.71,55.8,45200.0,45.7135,45.8119,45.6889,45.7627,45200.0
2014-09-05 12:50:00,55.81,55.86,55.77,55.85,37500.0,45.7709,45.8119,45.7381,45.8037,37500.0
2014-09-05 13:00:00,55.85,55.95,55.82,55.89,30800.0,45.8037,45.8857,45.7791,45.8365,30800.0
2014-09-05 13:10:00,55.88,55.98,55.86,55.95,59200.0,45.8283,45.9103,45.8119,45.8857,59200.0
2014-09-05 13:20:00,55.95,55.98,55.91,55.97,25700.0,45.8857,45.9103,45.8529,45.9021,25700.0
2014-09-05 13:30:00,55.97,55.99,55.93,55.96,27900.0,45.9021,45.9185,45.8693,45.8939,27900.0
2014-09-05 13:40:00,55.95,55.98,55.87,55.87,53700.0,45.8857,45.9103,45.8201,45.8201,53700.0
2014-09-05 13:50:00,55.87,55.94,55.87,55.9,22600.0,45.8201,45.8775,45.8201,45.8447,22600.0
2014-09-05 14:00:00,55.89,56.03,55.89,56.03,65800.0,45.8365,45.9513,45.8365,45.9513,65800.0
2014-09-05 14:10:00,56.03,56.11,56.0,56.07,36900.0,45.9513,46.0169,45.9267,45.9841,36900.0
2014-09-05 14:20:00,56.06,56.13,56.06,56.12,40800.0,45.9759,46.0333,45.9759,46.0251,40800.0
2014-09-05 14:30:00,56.12,56.15,56.07,56.09,31300.0,46.0251,46.0497,45.9841,46.0005,31300.0
2014-09-05 14:40:00,56.09,56.09,56.01,56.09,32900.0,46.0005,46.0005,45.9349,46.0005,32900.0
2014-09-05 14:50:00,56.1,56.16,56.03,56.12,44200.0,46.0087,46.0579,45.9513,46.0251,44200.0
2014-09-05 15:00:00,56.13,56.26,56.13,56.25,49200.0,46.0333,46.14,46.0333,46.1317,49200.0
2014-09-05 15:10:00,56.26,56.28,56.21,56.25,38400.0,46.14,46.1564,46.0989,46.1317,38400.0
2014-09-05 15:20:00,56.25,56.3,56.21,56.25,55000.0,46.1317,46.1728,46.0989,46.1317,55000.0
2014-09-05 15:30:00,56.26,56.28,56.19,56.21,152100.0,46.14,46.1564,46.0825,46.0989,152100.0
2014-09-05 15:40:00,56.21,56.27,56.21,56.24,85000.0,46.0989,46.1482,46.0989,46.1235,85000.0
2014-09-05 15:50:00,56.24,56.3,56.24,56.28,191600.0,46.1235,46.1728,46.1235,46.1564,191600.0
2014-09-08 09:30:00,56.31,56.49,56.26,56.31,130500.0,46.181,46.3286,46.14,46.181,130500.0
2014-09-08 09:40:00,56.34,56.6,56.33,56.57,94900.0,46.2056,46.4188,46.1974,46.3942,94900.0
2014-09-08 09:50:00,56.58,56.74,56.58,56.63,60200.0,46.4024,46.5336,46.4024,46.4434,60200.0
2014-09-08 10:00:00,56.67,56.72,56.5,56.5,40000.0,46.4762,46.5172,46.3368,46.3368,40000.0
2014-09-08 10:10:00,56.53,56.6,56.41,56.41,43500.0,46.3614,46.4188,46.263,46.263,43500.0
2014-09-08 10:20:00,56.42,56.51,56.36,56.4,28700.0,46.2712,46.345,46.222,46.2548,28700.0
2014-09-08 10:30:00,56.4,56.4,56.24,56.36,63300.0,46.2548,46.2548,46.1235,46.222,63300.0
2014-09-08 10:40:00,56.37,56.44,56.34,56.42,44500.0,46.2302,46.2876,46.2056,46.2712,44500.0
2014-09-08 10:50:00,56.41,56.59,56.41,56.53,46400.0,46.263,46.4106,46.263,46.3614,46400.0
2014-09-08 11:00:00,56.53,56.57,56.45,56.51,42900.0,46.3614,46.3942,46.2958,46.345,42900.0
2014-09-08 11:10:00,56.51,56.55,56.41,56.52,32300.0,46.345,46.3778,46.263,46.3532,32300.0
2014-09-08 11:20:00,56.51,56.55,56.47,56.49,24500.0,46.345,46.3778,46.3122,46.3286,24500.0
2014-09-08 11:30:00,56.47,56.49,56.38,56.38,40700.0,46.3122,46.3286,46.2384,46.2384,40700.0
2014-09-08 11:40:00,56.39,56.39,56.22,56.22,52400.0,46.2466,46.2466,46.1071,46.1071,52400.0
2014-09-08 11:50:00,56.22,56.23,56.11,56.12,43000.0,46.1071,46.1153,46.0169,46.0251,43000.0
2014-09-08 12:00:00,56.11,56.18,56.06,56.06,31800.0,46.0169,46.0743,45.9759,45.9759,31800.0
2014-09-08 12:10:00,56.09,56.14,56.06,56.11,22000.0,46.0005,46.0415,45.9759,46.0169,22000.0
2014-09-08 12:20:00,56.11,56.22,56.09,56.2,21800.0,46.0169,46.1071,46.0005,46.0907,21800.0
2014-09-08 12:30:00,56.22,56.28,56.21,56.23,15000.0,46.1071,46.1564,46.0989,46.1153,15000.0
2014-09-08 12:40:00,56.24,56.25,56.17,56.18,16900.0,46.1235,46.1317,46.0661,46.0743,16900.0
2014-09-08 12:50:00,56.18,56.24,56.15,56.24,23500.0,46.0743,46.1235,46.0497,46.1235,23500.0
2014-09-08 13:00:00,56.23,56.32,56.18,56.2,26000.0,46.1153,46.1892,46.0743,46.0907,26000.0
2014-09-08 13:10:00,56.18,56.21,56.08,56.08,25000.0,46.0743,46.0989,45.9923,45.9923,25000.0
2014-09-08 13:20:00,56.08,56.16,56.06,56.09,23300.0,45.9923,46.0579,45.9759,46.0005,23300.0
2014-09-08 13:30:00,56.09,56.12,56.0,56.12,24100.0,46.0005,46.0251,45.9267,46.0251,24100.0
2014-09-08 13:40:00,56.12,56.16,56.03,56.08,29100.0,46.0251,46.0579,45.9513,45.9923,29100.0
2014-09-08 13:50:00,56.06,56.16,56.04,56.16,30900.0,45.9759,46.0579,45.9595,46.0579,30900.0
2014-09-08 14:00:00,56.15,56.3,56.14,56.3,35200.0,46.0497,46.1728,46.0415,46.1728,35200.0
2014-09-08 14:10:00,56.3,56.35,56.28,56.32,33600.0,46.1728,46.2138,46.1564,46.1892,33600.0
2014-09-08 14:20:00,56.31,56.32,56.22,56.25,32500.0,46.181,46.1892,46.1071,46.1317,32500.0
2014-09-08 14:30:00,56.26,56.26,56.21,56.22,13000.0,46.14,46.14,46.0989,46.1071,13000.0
2014-09-08 14:40:00,56.22,56.29,56.21,56.28,21000.0,46.1071,46.1646,46.0989,46.1564,21000.0
2014-09-08 14:50:00,56.28,56.4,56.28,56.37,31300.0,46.1564,46.2548,46.1564,46.2302,31300.0
2014-09-08 15:00:00,56.37,56.5,56.37,56.46,51300.0,46.2302,46.3368,46.2302,46.304,51300.0
2014-09-08 15:10:00,56.47,56.5,56.4,56.42,27200.0,46.3122,46.3368,46.2548,46.2712,27200.0
2014-09-08 15:20:00,56.42,56.48,56.41,56.47,38900.0,46.2712,46.3204,46.263,46.3122,38900.0
2014-09-08 15:30:00,56.47,56.54,56.44,56.52,36000.0,46.3122,46.3696,46.2876,46.3532,36000.0
2014-09-08 15:40:00,56.53,56.54,56.44,56.44,48100.0,46.3614,46.3696,46.2876,46.2876,48100.0
2014-09-08 15:50:00,56.45,56.55,56.41,56.53,156000.0,46.2958,46.3778,46.263,46.3614,156000.0
2014-09-09 09:30:00,56.49,56.77,56.1,56.3,57500.0,46.3286,46.5582,46.0087,46.1728,57500.0
2014-09-09 09:40:00,56.29,56.55,56.22,56.49,37000.0,46.1646,46.3778,46.1071,46.3286,37000.0
2014-09-09 09:50:00,56.48,56.48,56.26,56.46,40900.0,46.3204,46.3204,46.14,46.304,40900.0
2014-09-09 10:00:00,56.4,56.43,56.26,56.29,61600.0,46.2548,46.2794,46.14,46.1646,61600.0
2014-09-09 10:10:00,56.27,56.34,56.09,56.09,45000.0,46.1482,46.2056,46.0005,46.0005,45000.0
2014-09-09 10:20:00,56.1,56.12,55.97,55.99,84600.0,46.0087,46.0251,45.9021,45.9185,84600.0
2014-09-09 10:30:00,56.0,56.04,55.89,55.91,63300.0,45.9267,45.9595,45.8365,45.8529,63300.0
2014-09-09 10:40:00,55.92,56.01,55.9,55.98,53000.0,45.8611,45.9349,45.8447,45.9103,53000.0
2014-09-09 10:50:00,55.97,56.01,55.92,56.0,49300.0,45.9021,45.9349,45.8611,45.9267,49300.0
2014-09-09 11:00:00,56.01,56.13,55.99,56.06,32600.0,45.9349,46.0333,45.9185,45.9759,32600.0
2014-09-09 11:10:00,56.07,56.25,56.07,56.25,41300.0,45.9841,46.1317,45.9841,46.1317,41300.0
2014-09-09 11:20:00,56.23,56.29,56.17,56.26,21900.0,46.1153,46.1646,46.0661,46.14,21900.0
2014-09-09 11:30:00,56.25,56.41,56.25,56.35,36900.0,46.1317,46.263,46.1317,46.2138,36900.0
2014-09-09 11:40:00,56.33,56.54,56.33,56.5,38100.0,46.1974,46.3696,46.1974,46.3368,38100.0
2014-09-09 11:50:00,56.49,56.52,56.41,56.43,20300.0,46.3286,46.3532,46.263,46.2794,20300.0
2014-09-09 12:00:00,56.43,56.43,56.29,56.35,15400.0,46.2794,46.2794,46.1646,46.2138,15400.0
2014-09-09 12:10:00,56.33,56.37,56.26,56.37,14200.0,46.1974,46.2302,46.14,46.2302,14200.0
2014-09-09 12:20:00,56.37,56.49,56.35,56.4,17000.0,46.2302,46.3286,46.2138,46.2548,17000.0
2014-09-09 12:30:00,56.41,56.43,56.29,56.35,22300.0,46.263,46.2794,46.1646,46.2138,22300.0
2014-09-09 12:40:00,56.34,56.36,56.31,56.35,11400.0,46.2056,46.222,46.181,46.2138,11400.0
2014-09-09 12:50:00,56.36,56.41,56.33,56.41,23700.0,46.222,46.263,46.1974,46.263,23700.0
2014-09-09 13:00:00,56.41,56.5,56.31,56.31,25600.0,46.263,46.3368,46.181,46.181,25600.0
2014-09-09 13:10:00,56.32,56.41,56.2,56.29,26300.0,46.1892,46.263,46.0907,46.1646,26300.0
2014-09-09 13:20:00,56.28,56.33,56.23,56.29,22900.0,46.1564,46.1974,46.1153,46.1646,22900.0
2014-09-09 13:30:00,56.27,56.38,56.27,56.33,19700.0,46.1482,46.2384,46.1482,46.1974,19700.0
2014-09-09 13:40:00,56.32,56.49,56.24,56.48,26800.0,46.1892,46.3286,46.1235,46.3204,26800.0
2014-09-09 13:50:00,56.47,56.6,56.45,56.46,50300.0,46.3122,46.4188,46.2958,46.304,50300.0
2014-09-09 14:00:00,56.49,56.5,56.3,56.32,21900.0,46.3286,46.3368,46.1728,46.1892,21900.0
2014-09-09 14:10:00,56.29,56.31,56.17,56.22,24200.0,46.1646,46.181,46.0661,46.1071,24200.0
2014-09-09 14:20:00,56.22,56.22,56.1,56.12,27500.0,46.1071,46.1071,46.0087,46.0251,27500.0
2014-09-09 14:30:00,56.12,56.15,56.04,56.15,38200.0,46.0251,46.0497,45.9595,46.0497,38200.0
2014-09-09 14:40:00,56.16,56.16,56.05,56.08,62100.0,46.0579,46.0579,45.9677,45.9923,62100.0
2014-09-09 14:50:00,56.09,56.17,56.08,56.15,36200.0,46.0005,46.0661,45.9923,46.0497,36200.0
2014-09-09 15:00:00,56.13,56.16,56.02,56.02,88600.0,46.0333,46.0579,45.9431,45.9431,88600.0
2014-09-09 15:10:00,56.03,56.05,55.87,55.87,63700.0,45.9513,45.9677,45.8201,45.8201,63700.0
2014-09-09 15:20:00,55.86,55.86,55.74,55.82,102000.0,45.8119,45.8119,45.7135,45.7791,102000.0
2014-09-09 15:30:00,55.82,55.9,55.81,55.88,69800.0,45.7791,45.8447,45.7709,45.8283,69800.0
2014-09-09 15:40:00,55.85,55.87,55.78,55.78,103700.0,45.8037,45.8201,45.7463,45.7463,103700.0
2014-09-09 15:50:00,55.77,55.79,55.62,55.62,254200.0,45.7381,45.7545,45.6151,45.6151,254200.0
2014-09-10 09:30:00,55.67,55.75,55.4,55.59,90000.0,45.6561,45.7217,45.4346,45.5905,90000.0
2014-09-10 09:40:00,55.48,55.48,54.91,55.32,121200.0,45.5003,45.5003,45.0328,45.369,121200.0
2014-09-10 09:50:00,55.41,55.41,54.81,54.83,75700.0,45.4428,45.4428,44.9508,44.9672,75700.0
2014-09-10 10:00:00,54.83,55.27,54.8,55.19,119800.0,44.9672,45.328,44.9426,45.2624,119800.0
2014-09-10 10:10:00,55.18,55.3,54.98,54.98,67000.0,45.2542,45.3526,45.0902,45.0902,67000.0
2014-09-10 10:20:00,54.98,55.18,54.9,55.14,62500.0,45.0902,45.2542,45.0246,45.2214,62500.0
2014-09-10 10:30:00,55.17,55.22,55.02,55.08,27600.0,45.246,45.287,45.123,45.1722,27600.0
2014-09-10 10:40:00,55.06,55.17,55.0,55.05,26700.0,45.1558,45.246,45.1066,45.1476,26700.0
2014-09-10 10:50:00,55.08,55.21,55.08,55.15,14600.0,45.1722,45.2788,45.1722,45.2296,14600.0
2014-09-10 11:00:00,55.13,55.19,55.06,55.06,40400.0,45.2132,45.2624,45.1558,45.1558,40400.0
2014-09-10 11:10:00,55.07,55.32,55.06,55.29,25700.0,45.164,45.369,45.1558,45.3444,25700.0
2014-09-10 11:20:00,55.27,55.44,55.23,55.41,51400.0,45.328,45.4675,45.2952,45.4428,51400.0
2014-09-10 11:30:00,55.43,55.53,55.41,55.52,26100.0,45.4593,45.5413,45.4428,45.5331,26100.0
2014-09-10 11:40:00,55.53,55.67,55.46,55.66,74600.0,45.5413,45.6561,45.4839,45.6479,74600.0
2014-09-10 11:50:00,55.68,55.76,55.62,55.75,27700.0,45.6643,45.7299,45.6151,45.7217,27700.0
2014-09-10 12:00:00,55.74,55.93,55.73,55.86,57000.0,45.7135,45.8693,45.7053,45.8119,57000.0
2014-09-10 12:10:00,55.86,55.88,55.77,55.83,15400.0,45.8119,45.8283,45.7381,45.7873,15400.0
2014-09-10 12:20:00,55.83,55.94,55.82,55.88,27000.0,45.7873,45.8775,45.7791,45.8283,27000.0
2014-09-10 12:30:00,55.89,55.92,55.79,55.79,12400.0,45.8365,45.8611,45.7545,45.7545,12400.0
2014-09-10 12:40:00,55.79,55.91,55.75,55.91,33300.0,45.7545,45.8529,45.7217,45.8529,33300.0
2014-09-10 12:50:00,55.91,55.94,55.84,55.9,11800.0,45.8529,45.8775,45.7955,45.8447,11800.0
2014-09-10 13:00:00,55.92,56.12,55.89,56.11,58900.0,45.8611,46.0251,45.8365,46.0169,58900.0
2014-09-10 13:10:00,56.1,56.19,56.07,56.07,26900.0,46.0087,46.0825,45.9841,45.9841,26900.0
2014-09-10 13:20:00,56.06,56.1,55.97,56.06,22500.0,45.9759,46.0087,45.9021,45.9759,22500.0
2014-09-10 13:30:00,56.07,56.07,55.9,55.9,20600.0,45.9841,45.9841,45.8447,45.8447,20600.0
2014-09-10 13:40:00,55.9,55.95,55.9,55.95,13300.0,45.8447,45.8857,45.8447,45.8857,13300.0
2014-09-10 13:50:00,55.95,55.95,55.82,55.82,25700.0,45.8857,45.8857,45.7791,45.7791,25700.0
2014-09-10 14:00:00,55.82,55.85,55.78,55.78,26700.0,45.7791,45.8037,45.7463,45.7463,26700.0
2014-09-10 14:10:00,55.78,55.9,55.77,55.88,17600.0,45.7463,45.8447,45.7381,45.8283,17600.0
2014-09-10 14:20:00,55.87,55.88,55.77,55.77,36900.0,45.8201,45.8283,45.7381,45.7381,36900.0
2014-09-10 14:30:00,55.78,55.8,55.7,55.71,42700.0,45.7463,45.7627,45.6807,45.6889,42700.0
2014-09-10 14:40:00,55.71,55.79,55.69,55.79,24000.0,45.6889,45.7545,45.6725,45.7545,24000.0
2014-09-10 14:50:00,55.78,55.85,55.76,55.83,13000.0,45.7463,45.8037,45.7299,45.7873,13000.0
2014-09-10 15:00:00,55.84,55.94,55.83,55.94,27400.0,45.7955,45.8775,45.7873,45.8775,27400.0
2014-09-10 15:10:00,55.94,55.95,55.88,55.93,27600.0,45.8775,45.8857,45.8283,45.8693,27600.0
2014-09-10 15:20:00,55.92,55.95,55.9,55.95,27700.0,45.8611,45.8857,45.8447,45.8857,27700.0
2014-09-10 15:30:00,55.94,56.11,55.93,56.07,64400.0,45.8775,46.0169,45.8693,45.9841,64400.0
2014-09-10 15:40:00,56.06,56.08,55.97,55.99,57200.0,45.9759,45.9923,45.9021,45.9185,57200.0
2014-09-10 15:50:00,55.99,56.04,55.98,56.01,103800.0,45.9185,45.9595,45.9103,45.9349,103800.0
2014-09-11 09:30:00,55.55,56.0,55.41,55.91,60800.0,45.5577,45.9267,45.4428,45.8529,60800.0
2014-09-11 09:40:00,55.81,55.81,55.56,55.57,32000.0,45.7709,45.7709,45.5659,45.5741,32000.0
2014-09-11 09:50:00,55.6,55.74,55.5,55.55,41300.0,45.5987,45.7135,45.5167,45.5577,41300.0
2014-09-11 10:00:00,55.6,55.74,55.55,55.74,78400.0,45.5987,45.7135,45.5577,45.7135,78400.0
2014-09-11 10:10:00,55.74,55.87,55.7,55.8,23900.0,45.7135,45.8201,45.6807,45.7627,23900.0
2014-09-11 10:20:00,55.8,55.84,55.61,55.67,37400.0,45.7627,45.7955,45.6069,45.6561,37400.0
2014-09-11 10:30:00,55.65,55.66,55.42,55.46,30200.0,45.6397,45.6479,45.451,45.4839,30200.0
2014-09-11 10:40:00,55.46,55.47,55.19,55.37,56100.0,45.4839,45.4921,45.2624,45.41,56100.0
2014-09-11 10:50:00,55.38,55.4,55.27,55.36,47500.0,45.4182,45.4346,45.328,45.4018,47500.0
2014-09-11 11:00:00,55.38,55.38,55.26,55.31,44100.0,45.4182,45.4182,45.3198,45.3608,44100.0
2014-09-11 11:10:00,55.33,55.55,55.31,55.51,23400.0,45.3772,45.5577,45.3608,45.5249,23400.0
2014-09-11 11:20:00,55.55,55.56,55.39,55.39,23900.0,45.5577,45.5659,45.4264,45.4264,23900.0
2014-09-11 11:30:00,55.38,55.47,55.38,55.41,15600.0,45.4182,45.4921,45.4182,45.4428,15600.0
2014-09-11 11:40:00,55.41,55.42,55.34,55.41,14500.0,45.4428,45.451,45.3854,45.4428,14500.0
2014-09-11 11:50:00,55.43,55.48,55.4,55.48,14200.0,45.4593,45.5003,45.4346,45.5003,14200.0
2014-09-11 12:00:00,55.49,55.63,55.48,55.57,23100.0,45.5085,45.6233,45.5003,45.5741,23100.0
2014-09-11 12:10:00,55.55,55.65,55.55,55.63,12200.0,45.5577,45.6397,45.5577,45.6233,12200.0
2014-09-11 12:20:00,55.64,55.88,55.64,55.87,16600.0,45.6315,45.8283,45.6315,45.8201,16600.0
2014-09-11 12:30:00,55.88,55.88,55.73,55.73,25300.0,45.8283,45.8283,45.7053,45.7053,25300.0
2014-09-11 12:40:00,55.74,55.86,55.72,55.75,26300.0,45.7135,45.8119,45.6971,45.7217,26300.0
2014-09-11 12:50:00,55.76,55.82,55.65,55.75,40600.0,45.7299,45.7791,45.6397,45.7217,40600.0
2014-09-11 13:00:00,55.76,55.76,55.59,55.66,22600.0,45.7299,45.7299,45.5905,45.6479,22600.0
2014-09-11 13:10:00,55.67,55.72,55.62,55.62,14100.0,45.6561,45.6971,45.6151,45.6151,14100.0
2014-09-11 13:20:00,55.61,55.62,55.42,55.48,21900.0,45.6069,45.6151,45.451,45.5003,21900.0
2014-09-11 13:30:00,55.47,55.57,55.43,55.47,22400.0,45.4921,45.5741,45.4593,45.4921,22400.0
2014-09-11 13:40:00,55.48,55.6,55.47,55.52,49200.0,45.5003,45.5987,45.4921,45.5331,49200.0
2014-09-11 13:50:00,55.52,55.56,55.43,55.56,17500.0,45.5331,45.5659,45.4593,45.5659,17500.0
2014-09-11 14:00:00,55.56,55.66,55.53,55.66,33100.0,45.5659,45.6479,45.5413,45.6479,33100.0
2014-09-11 14:10:00,55.65,55.69,55.59,55.68,17400.0,45.6397,45.6725,45.5905,45.6643,17400.0
2014-09-11 14:20:00,55.67,55.79,55.66,55.73,31400.0,45.6561,45.7545,45.6479,45.7053,31400.0
2014-09-11 14:30:00,55.74,55.82,55.66,55.66,41900.0,45.7135,45.7791,45.6479,45.6479,41900.0
2014-09-11 14:40:00,55.66,55.7,55.59,55.62,116500.0,45.6479,45.6807,45.5905,45.6151,116500.0
2014-09-11 14:50:00,55.61,55.62,55.49,55.57,35700.0,45.6069,45.6151,45.5085,45.5741,35700.0
2014-09-11 15:00:00,55.59,55.7,55.54,55.57,92800.0,45.5905,45.6807,45.5495,45.5741,92800.0
2014-09-11 15:10:00,55.56,55.63,55.54,55.59,21800.0,45.5659,45.6233,45.5495,45.5905,21800.0
2014-09-11 15:20:00,55.61,55.74,55.61,55.72,31400.0,45.6069,45.7135,45.6069,45.6971,31400.0
2014-09-11 15:30:00,55.72,55.81,55.67,55.79,49400.0,45.6971,45.7709,45.6561,45.7545,49400.0
2014-09-11 15:40:00,55.79,55.84,55.75,55.81,63800.0,45.7545,45.7955,45.7217,45.7709,63800.0
2014-09-11 15:50:00,55.82,55.85,55.78,55.84,77600.0,45.7791,45.8037,45.7463,45.7955,77600.0
2014-09-12 09:30:00,55.83,55.93,55.61,55.73,42700.0,45.7873,45.8693,45.6069,45.7053,42700.0
2014-09-12 09:40:00,55.72,55.75,55.31,55.46,61800.0,45.6971,45.7217,45.3608,45.4839,61800.0
2014-09-12 09:50:00,55.49,55.54,55.15,55.19,60100.0,45.5085,45.5495,45.2296,45.2624,60100.0
2014-09-12 10:00:00,55.19,55.38,55.05,55.28,119400.0,45.2624,45.4182,45.1476,45.3362,119400.0
2014-09-12 10:10:00,55.3,55.39,55.17,55.29,30500.0,45.3526,45.4264,45.246,45.3444,30500.0
2014-09-12 10:20:00,55.29,55.33,55.19,55.3,78700.0,45.3444,45.3772,45.2624,45.3526,78700.0
2014-09-12 10:30:00,55.3,55.39,55.24,55.36,35300.0,45.3526,45.4264,45.3034,45.4018,35300.0
2014-09-12 10:40:00,55.35,55.61,55.35,55.59,42600.0,45.3936,45.6069,45.3936,45.5905,42600.0
2014-09-12 10:50:00,55.58,55.58,55.35,55.41,58600.0,45.5823,45.5823,45.3936,45.4428,58600.0
2014-09-12 11:00:00,55.45,55.55,55.35,55.53,21400.0,45.4757,45.5577,45.3936,45.5413,21400.0
2014-09-12 11:10:00,55.54,55.56,55.2,55.26,88600.0,45.5495,45.5659,45.2706,45.3198,88600.0
2014-09-12 11:20:00,55.24,55.3,55.15,55.23,27200.0,45.3034,45.3526,45.2296,45.2952,27200.0
2014-09-12 11:30:00,55.22,55.23,55.1,55.17,37100.0,45.287,45.2952,45.1886,45.246,37100.0
2014-09-12 11:40:00,55.16,55.26,55.15,55.18,34800.0,45.2378,45.3198,45.2296,45.2542,34800.0
2014-09-12 11:50:00,55.18,55.29,55.12,55.26,31500.0,45.2542,45.3444,45.205,45.3198,31500.0
2014-09-12 12:00:00,55.24,55.29,55.16,55.24,39700.0,45.3034,45.3444,45.2378,45.3034,39700.0
2014-09-12 12:10:00,55.24,55.27,55.17,55.19,22500.0,45.3034,45.328,45.246,45.2624,22500.0
2014-09-12 12:20:00,55.18,55.27,55.18,55.22,30400.0,45.2542,45.328,45.2542,45.287,30400.0
2014-09-12 12:30:00,55.21,55.21,55.03,55.1,49100.0,45.2788,45.2788,45.1312,45.1886,49100.0
2014-09-12 12:40:00,55.1,55.2,55.1,55.19,21400.0,45.1886,45.2706,45.1886,45.2624,21400.0
2014-09-12 12:50:00,55.19,55.23,55.12,55.16,22000.0,45.2624,45.2952,45.205,45.2378,22000.0
2014-09-12 13:00:00,55.16,55.27,55.12,55.26,58200.0,45.2378,45.328,45.205,45.3198,58200.0
2014-09-12 13:10:00,55.25,55.26,55.12,55.13,44500.0,45.3116,45.3198,45.205,45.2132,44500.0
2014-09-12 13:20:00,55.13,55.15,54.86,55.01,134400.0,45.2132,45.2296,44.9918,45.1148,134400.0
2014-09-12 13:30:00,55.02,55.07,54.98,55.03,29800.0,45.123,45.164,45.0902,45.1312,29800.0
2014-09-12 13:40:00,55.03,55.19,54.99,55.15,51000.0,45.1312,45.2624,45.0984,45.2296,51000.0
2014-09-12 13:50:00,55.14,55.2,55.1,55.12,32900.0,45.2214,45.2706,45.1886,45.205,32900.0
2014-09-12 14:00:00,55.11,55.14,54.84,54.87,98100.0,45.1968,45.2214,44.9754,45.0,98100.0
2014-09-12 14:10:00,54.87,54.99,54.86,54.93,48900.0,45.0,45.0984,44.9918,45.0492,48900.0
2014-09-12 14:20:00,54.91,55.05,54.9,54.99,60300.0,45.0328,45.1476,45.0246,45.0984,60300.0
2014-09-12 14:30:00,54.98,55.02,54.89,54.89,33600.0,45.0902,45.123,45.0164,45.0164,33600.0
2014-09-12 14:40:00,54.89,54.95,54.82,54.94,66000.0,45.0164,45.0656,44.959,45.0574,66000.0
2014-09-12 14:50:00,54.93,54.94,54.85,54.85,26100.0,45.0492,45.0574,44.9836,44.9836,26100.0
2014-09-12 15:00:00,54.85,54.98,54.83,54.96,44200.0,44.9836,45.0902,44.9672,45.0738,44200.0
2014-09-12 15:10:00,54.97,55.05,54.91,55.02,55100.0,45.082,45.1476,45.0328,45.123,55100.0
2014-09-12 15:20:00,55.04,55.06,55.0,55.04,57000.0,45.1394,45.1558,45.1066,45.1394,57000.0
2014-09-12 15:30:00,55.04,55.12,55.03,55.1,60100.0,45.1394,45.205,45.1312,45.1886,60100.0
2014-09-12 15:40:00,55.09,55.11,55.01,55.03,88400.0,45.1804,45.1968,45.1148,45.1312,88400.0
2014-09-12 15:50:00,55.03,55.07,55.01,55.02,164700.0,45.1312,45.164,45.1148,45.123,164700.0
2014-09-15 09:30:00,55.02,55.44,54.63,54.73,142800.0,45.123,45.4675,44.8032,44.8852,142800.0
2014-09-15 09:40:00,54.72,54.72,54.07,54.11,176500.0,44.877,44.877,44.3439,44.3767,176500.0
2014-09-15 09:50:00,54.15,54.55,54.15,54.5,62300.0,44.4095,44.7375,44.4095,44.6965,62300.0
2014-09-15 10:00:00,54.5,54.5,54.34,54.49,53200.0,44.6965,44.6965,44.5653,44.6883,53200.0
2014-09-15 10:10:00,54.43,54.53,54.32,54.53,41600.0,44.6391,44.7211,44.5489,44.7211,41600.0
2014-09-15 10:20:00,54.51,54.52,54.28,54.44,50100.0,44.7047,44.7129,44.5161,44.6473,50100.0
2014-09-15 10:30:00,54.44,54.59,54.44,54.52,48000.0,44.6473,44.7704,44.6473,44.7129,48000.0
2014-09-15 10:40:00,54.52,54.52,54.21,54.3,88000.0,44.7129,44.7129,44.4587,44.5325,88000.0
2014-09-15 10:50:00,54.28,54.44,54.25,54.32,52700.0,44.5161,44.6473,44.4915,44.5489,52700.0
2014-09-15 11:00:00,54.3,54.34,54.22,54.26,61300.0,44.5325,44.5653,44.4669,44.4997,61300.0
2014-09-15 11:10:00,54.32,54.32,53.86,53.9,136500.0,44.5489,44.5489,44.1717,44.2045,136500.0
2014-09-15 11:20:00,53.9,54.02,53.71,53.82,119600.0,44.2045,44.3029,44.0486,44.1389,119600.0
2014-09-15 11:30:00,53.83,54.3,53.83,54.22,146000.0,44.1471,44.5325,44.1471,44.4669,146000.0
2014-09-15 11:40:00,54.21,54.45,54.2,54.26,89100.0,44.4587,44.6555,44.4505,44.4997,89100.0
2014-09-15 11:50:00,54.28,54.34,53.99,54.01,53100.0,44.5161,44.5653,44.2783,44.2947,53100.0
2014-09-15 12:00:00,54.03,54.1,53.91,54.0,55500.0,44.3111,44.3685,44.2127,44.2865,55500.0
2014-09-15 12:10:00,54.0,54.05,53.94,54.04,34400.0,44.2865,44.3275,44.2373,44.3193,34400.0
2014-09-15 12:20:00,54.04,54.12,53.96,54.05,38000.0,44.3193,44.3849,44.2537,44.3275,38000.0
2014-09-15 12:30:00,54.05,54.07,54.01,54.02,40100.0,44.3275,44.3439,44.2947,44.3029,40100.0
2014-09-15 12:40:00,54.02,54.22,54.0,54.19,47200.0,44.3029,44.4669,44.2865,44.4423,47200.0
2014-09-15 12:50:00,54.19,54.2,54.07,54.12,41200.0,44.4423,44.4505,44.3439,44.3849,41200.0
2014-09-15 13:00:00,54.12,54.18,54.06,54.18,39100.0,44.3849,44.4341,44.3357,44.4341,39100.0
2014-09-15 13:10:00,54.17,54.19,54.05,54.08,30700.0,44.4259,44.4423,44.3275,44.3521,30700.0
2014-09-15 13:20:00,54.09,54.14,53.94,54.08,84200.0,44.3603,44.4013,44.2373,44.3521,84200.0
2014-09-15 13:30:00,54.08,54.13,54.02,54.08,44000.0,44.3521,44.3931,44.3029,44.3521,44000.0
2014-09-15 13:40:00,54.07,54.16,54.05,54.14,25400.0,44.3439,44.4177,44.3275,44.4013,25400.0
2014-09-15 13:50:00,54.14,54.16,53.96,54.02,35900.0,44.4013,44.4177,44.2537,44.3029,35900.0
2014-09-15 14:00:00,54.01,54.09,53.98,54.08,68000.0,44.2947,44.3603,44.2701,44.3521,68000.0
2014-09-15 14:10:00,54.07,54.1,53.97,54.02,25500.0,44.3439,44.3685,44.2619,44.3029,25500.0
2014-09-15 14:20:00,54.02,54.21,53.99,54.2,28400.0,44.3029,44.4587,44.2783,44.4505,28400.0
2014-09-15 14:30:00,54.2,54.33,54.2,54.27,50000.0,44.4505,44.5571,44.4505,44.5079,50000.0
2014-09-15 14:40:00,54.28,54.28,54.15,54.18,51900.0,44.5161,44.5161,44.4095,44.4341,51900.0
2014-09-15 14:50:00,54.21,54.21,54.1,54.15,33400.0,44.4587,44.4587,44.3685,44.4095,33400.0
2014-09-15 15:00:00,54.15,54.25,54.1,54.13,79600.0,44.4095,44.4915,44.3685,44.3931,79600.0
2014-09-15 15:10:00,54.12,54.17,54.09,54.11,31200.0,44.3849,44.4259,44.3603,44.3767,31200.0
2014-09-15 15:20:00,54.12,54.13,54.06,54.08,37300.0,44.3849,44.3931,44.3357,44.3521,37300.0
2014-09-15 15:30:00,54.08,54.14,54.08,54.12,56200.0,44.3521,44.4013,44.3521,44.3849,56200.0
2014-09-15 15:40:00,54.11,54.11,54.01,54.03,78000.0,44.3767,44.3767,44.2947,44.3111,78000.0
2014-09-15 15:50:00,54.02,54.07,53.99,54.01,140600.0,44.3029,44.3439,44.2783,44.2947,140600.0
2014-09-16 09:30:00,53.76,53.93,53.53,53.84,128400.0,44.0897,44.2291,43.901,44.1553,128400.0
2014-09-16 09:40:00,53.83,54.53,53.82,54.53,146700.0,44.1471,44.7211,44.1389,44.7211,146700.0
2014-09-16 09:50:00,54.54,54.83,54.47,54.64,89800.0,44.7293,44.9672,44.6719,44.8114,89800.0
2014-09-16 10:00:00,54.63,54.79,54.55,54.6,80000.0,44.8032,44.9344,44.7375,44.7786,80000.0
2014-09-16 10:10:00,54.61,54.97,54.6,54.76,71600.0,44.7868,45.082,44.7786,44.9098,71600.0
2014-09-16 10:20:00,54.76,54.98,54.75,54.8,48800.0,44.9098,45.0902,44.9016,44.9426,48800.0
2014-09-16 10:30:00,54.81,54.86,54.64,54.83,43800.0,44.9508,44.9918,44.8114,44.9672,43800.0
2014-09-16 10:40:00,54.84,54.84,54.61,54.76,41000.0,44.9754,44.9754,44.7868,44.9098,41000.0
2014-09-16 10:50:00,54.75,54.82,54.62,54.62,40000.0,44.9016,44.959,44.795,44.795,40000.0
2014-09-16 11:00:00,54.6,54.68,54.47,54.5,60500.0,44.7786,44.8442,44.6719,44.6965,60500.0
2014-09-16 11:10:00,54.53,54.63,54.49,54.54,48000.0,44.7211,44.8032,44.6883,44.7293,48000.0
2014-09-16 11:20:00,54.55,54.77,54.54,54.75,69700.0,44.7375,44.918,44.7293,44.9016,69700.0
2014-09-16 11:30:00,54.75,55.0,54.72,55.0,57700.0,44.9016,45.1066,44.877,45.1066,57700.0
2014-09-16 11:40:00,55.02,55.05,54.86,54.98,48300.0,45.123,45.1476,44.9918,45.0902,48300.0
2014-09-16 11:50:00,54.98,55.16,54.98,55.04,80100.0,45.0902,45.2378,45.0902,45.1394,80100.0
2014-09-16 12:00:00,55.06,55.07,54.93,54.93,31000.0,45.1558,45.164,45.0492,45.0492,31000.0
2014-09-16 12:10:00,54.94,55.03,54.94,54.99,36600.0,45.0574,45.1312,45.0574,45.0984,36600.0
2014-09-16 12:20:00,54.99,55.26,54.99,55.22,60600.0,45.0984,45.3198,45.0984,45.287,60600.0
2014-09-16 12:30:00,55.23,55.23,55.13,55.2,31200.0,45.2952,45.2952,45.2132,45.2706,31200.0
2014-09-16 12:40:00,55.2,55.25,55.16,55.19,36900.0,45.2706,45.3116,45.2378,45.2624,36900.0
2014-09-16 12:50:00,55.21,55.25,55.17,55.2,32900.0,45.2788,45.3116,45.246,45.2706,32900.0
2014-09-16 13:00:00,55.2,55.35,55.2,55.35,45900.0,45.2706,45.3936,45.2706,45.3936,45900.0
2014-09-16 13:10:00,55.35,55.39,55.26,55.3,52900.0,45.3936,45.4264,45.3198,45.3526,52900.0
2014-09-16 13:20:00,55.32,55.48,55.31,55.37,28600.0,45.369,45.5003,45.3608,45.41,28600.0
2014-09-16 13:30:00,55.38,55.6,55.38,55.59,42500.0,45.4182,45.5987,45.4182,45.5905,42500.0
2014-09-16 13:40:00,55.59,55.61,55.5,55.51,40400.0,45.5905,45.6069,45.5167,45.5249,40400.0
2014-09-16 13:50:00,55.52,55.57,55.44,55.57,38300.0,45.5331,45.5741,45.4675,45.5741,38300.0
2014-09-16 14:00:00,55.58,55.66,55.54,55.6,45400.0,45.5823,45.6479,45.5495,45.5987,45400.0
2014-09-16 14:10:00,55.6,55.69,55.6,55.62,39600.0,45.5987,45.6725,45.5987,45.6151,39600.0
2014-09-16 14:20:00,55.62,55.62,55.53,55.62,35900.0,45.6151,45.6151,45.5413,45.6151,35900.0
2014-09-16 14:30:00,55.62,55.69,55.6,55.69,63300.0,45.6151,45.6725,45.5987,45.6725,63300.0
2014-09-16 14:40:00,55.68,55.7,55.61,55.69,38900.0,45.6643,45.6807,45.6069,45.6725,38900.0
2014-09-16 14:50:00,55.68,55.69,55.56,55.64,57500.0,45.6643,45.6725,45.5659,45.6315,57500.0
2014-09-16 15:00:00,55.64,55.78,55.64,55.73,58500.0,45.6315,45.7463,45.6315,45.7053,58500.0
2014-09-16 15:10:00,55.73,55.77,55.67,55.73,50600.0,45.7053,45.7381,45.6561,45.7053,50600.0
2014-09-16 15:20:00,55.74,55.79,55.59,55.59,94800.0,45.7135,45.7545,45.5905,45.5905,94800.0
2014-09-16 15:30:00,55.6,55.73,55.58,55.72,63100.0,45.5987,45.7053,45.5823,45.6971,63100.0
2014-09-16 15:40:00,55.73,55.9,55.73,55.84,170500.0,45.7053,45.8447,45.7053,45.7955,170500.0
2014-09-16 15:50:00,55.84,55.89,55.79,55.83,292100.0,45.7955,45.8365,45.7545,45.7873,292100.0
2014-09-17 09:30:00,55.66,55.96,55.44,55.88,77100.0,45.6479,45.8939,45.4675,45.8283,77100.0
2014-09-17 09:40:00,55.9,56.04,55.83,55.87,69500.0,45.8447,45.9595,45.7873,45.8201,69500.0
2014-09-17 09:50:00,55.84,55.9,55.5,55.73,78700.0,45.7955,45.8447,45.5167,45.7053,78700.0
2014-09-17 10:00:00,55.73,55.81,55.63,55.67,42200.0,45.7053,45.7709,45.6233,45.6561,42200.0
2014-09-17 10:10:00,55.65,55.68,55.51,55.54,42800.0,45.6397,45.6643,45.5249,45.5495,42800.0
2014-09-17 10:20:00,55.53,55.8,55.51,55.72,47600.0,45.5413,45.7627,45.5249,45.6971,47600.0
2014-09-17 10:30:00,55.72,55.73,55.55,55.57,36800.0,45.6971,45.7053,45.5577,45.5741,36800.0
2014-09-17 10:40:00,55.57,55.64,55.52,55.56,32900.0,45.5741,45.6315,45.5331,45.5659,32900.0
2014-09-17 10:50:00,55.57,55.65,55.46,55.65,41400.0,45.5741,45.6397,45.4839,45.6397,41400.0
2014-09-17 11:00:00,55.66,55.8,55.63,55.8,27400.0,45.6479,45.7627,45.6233,45.7627,27400.0
2014-09-17 11:10:00,55.8,55.88,55.77,55.86,31500.0,45.7627,45.8283,45.7381,45.8119,31500.0
2014-09-17 11:20:00,55.84,55.84,55.7,55.77,23200.0,45.7955,45.7955,45.6807,45.7381,23200.0
2014-09-17 11:30:00,55.77,55.8,55.56,55.58,37000.0,45.7381,45.7627,45.5659,45.5823,37000.0
2014-09-17 11:40:00,55.58,55.62,55.57,55.58,15000.0,45.5823,45.6151,45.5741,45.5823,15000.0
2014-09-17 11:50:00,55.57,55.62,55.55,55.58,17800.0,45.5741,45.6151,45.5577,45.5823,17800.0
2014-09-17 12:00:00,55.57,55.65,55.57,55.59,14100.0,45.5741,45.6397,45.5741,45.5905,14100.0
2014-09-17 12:10:00,55.58,55.64,55.58,55.61,9600.0,45.5823,45.6315,45.5823,45.6069,9600.0
2014-09-17 12:20:00,55.61,55.65,55.56,55.57,21800.0,45.6069,45.6397,45.5659,45.5741,21800.0
2014-09-17 12:30:00,55.57,55.63,55.57,55.63,16200.0,45.5741,45.6233,45.5741,45.6233,16200.0
2014-09-17 12:40:00,55.63,55.63,55.57,55.59,12700.0,45.6233,45.6233,45.5741,45.5905,12700.0
2014-09-17 12:50:00,55.58,55.6,55.52,55.55,38900.0,45.5823,45.5987,45.5331,45.5577,38900.0
2014-09-17 13:00:00,55.55,55.55,55.45,55.45,29600.0,45.5577,45.5577,45.4757,45.4757,29600.0
2014-09-17 13:10:00,55.45,55.48,55.39,55.43,12500.0,45.4757,45.5003,45.4264,45.4593,12500.0
2014-09-17 13:20:00,55.45,55.48,55.39,55.4,21100.0,45.4757,45.5003,45.4264,45.4346,21100.0
2014-09-17 13:30:00,55.4,55.46,55.36,55.45,13900.0,45.4346,45.4839,45.4018,45.4757,13900.0
2014-09-17 13:40:00,55.47,55.63,55.47,55.6,16000.0,45.4921,45.6233,45.4921,45.5987,16000.0
2014-09-17 13:50:00,55.6,55.79,55.6,55.79,19500.0,45.5987,45.7545,45.5987,45.7545,19500.0
2014-09-17 14:00:00,55.78,55.86,55.36,55.72,55300.0,45.7463,45.8119,45.4018,45.6971,55300.0
2014-09-17 14:10:00,55.76,55.99,55.75,55.9,47700.0,45.7299,45.9185,45.7217,45.8447,47700.0
2014-09-17 14:20:00,55.89,55.99,55.84,55.97,44700.0,45.8365,45.9185,45.7955,45.9021,44700.0
2014-09-17 14:30:00,55.98,55.99,55.83,55.83,29500.0,45.9103,45.9185,45.7873,45.7873,29500.0
2014-09-17 14:40:00,55.84,55.88,55.65,55.72,32300.0,45.7955,45.8283,45.6397,45.6971,32300.0
2014-09-17 14:50:00,55.73,55.95,55.73,55.93,25600.0,45.7053,45.8857,45.7053,45.8693,25600.0
2014-09-17 15:00:00,55.94,56.19,55.92,56.15,81900.0,45.8775,46.0825,45.8611,46.0497,81900.0
2014-09-17 15:10:00,56.15,56.24,56.02,56.16,80300.0,46.0497,46.1235,45.9431,46.0579,80300.0
2014-09-17 15:20:00,56.15,56.18,55.95,56.06,114200.0,46.0497,46.0743,45.8857,45.9759,114200.0
2014-09-17 15:30:00,56.06,56.07,55.74,55.75,60000.0,45.9759,45.9841,45.7135,45.7217,60000.0
2014-09-17 15:40:00,55.75,55.92,55.75,55.8,84300.0,45.7217,45.8611,45.7217,45.7627,84300.0
2014-09-17 15:50:00,55.8,55.94,55.8,55.87,126200.0,45.7627,45.8775,45.7627,45.8201,126200.0
2014-09-18 09:30:00,56.52,56.73,56.25,56.36,94300.0,46.3532,46.5254,46.1317,46.222,94300.0
2014-09-18 09:40:00,56.37,56.55,56.35,56.48,127300.0,46.2302,46.3778,46.2138,46.3204,127300.0
2014-09-18 09:50:00,56.49,56.89,56.44,56.85,180600.0,46.3286,46.6566,46.2876,46.6238,180600.0
2014-09-18 10:00:00,56.88,57.08,56.86,57.05,104700.0,46.6484,46.8124,46.632,46.7878,104700.0
2014-09-18 10:10:00,57.05,57.25,56.92,57.02,149200.0,46.7878,46.9519,46.6812,46.7632,149200.0
2014-09-18 10:20:00,57.02,57.23,56.97,57.0,123500.0,46.7632,46.9355,46.7222,46.7468,123500.0
2014-09-18 10:30:00,56.98,57.14,56.97,57.09,57100.0,46.7304,46.8617,46.7222,46.8207,57100.0
2014-09-18 10:40:00,57.09,57.25,57.08,57.13,76400.0,46.8207,46.9519,46.8124,46.8535,76400.0
2014-09-18 10:50:00,57.11,57.18,57.1,57.11,55000.0,46.8371,46.8945,46.8289,46.8371,55000.0
2014-09-18 11:00:00,57.12,57.58,57.1,57.58,136700.0,46.8453,47.2225,46.8289,47.2225,136700.0
2014-09-18 11:10:00,57.59,57.98,57.58,57.96,180500.0,47.2307,47.5506,47.2225,47.5342,180500.0
2014-09-18 11:20:00,57.96,57.96,57.58,57.62,113000.0,47.5342,47.5342,47.2225,47.2553,113000.0
2014-09-18 11:30:00,57.64,57.64,57.37,57.42,103000.0,47.2717,47.2717,47.0503,47.0913,103000.0
2014-09-18 11:40:00,57.43,57.44,57.32,57.34,58100.0,47.0995,47.1077,47.0093,47.0257,58100.0
2014-09-18 11:50:00,57.33,57.45,57.21,57.37,78000.0,47.0175,47.1159,46.9191,47.0503,78000.0
2014-09-18 12:00:00,57.38,57.51,57.31,57.48,67400.0,47.0585,47.1651,47.0011,47.1405,67400.0
2014-09-18 12:10:00,57.48,57.51,57.28,57.3,37000.0,47.1405,47.1651,46.9765,46.9929,37000.0
2014-09-18 12:20:00,57.3,57.45,57.26,57.44,50600.0,46.9929,47.1159,46.9601,47.1077,50600.0
2014-09-18 12:30:00,57.44,57.7,57.43,57.58,63500.0,47.1077,47.3209,47.0995,47.2225,63500.0
2014-09-18 12:40:00,57.58,57.62,57.47,57.54,44200.0,47.2225,47.2553,47.1323,47.1897,44200.0
2014-09-18 12:50:00,57.54,57.64,57.52,57.56,18600.0,47.1897,47.2717,47.1733,47.2061,18600.0
2014-09-18 13:00:00,57.56,57.56,57.41,57.41,31400.0,47.2061,47.2061,47.0831,47.0831,31400.0
2014-09-18 13:10:00,57.42,57.6,57.42,57.56,34600.0,47.0913,47.2389,47.0913,47.2061,34600.0
2014-09-18 13:20:00,57.57,57.6,57.53,57.58,18400.0,47.2143,47.2389,47.1815,47.2225,18400.0
2014-09-18 13:30:00,57.59,57.65,57.52,57.56,24400.0,47.2307,47.2799,47.1733,47.2061,24400.0
2014-09-18 13:40:00,57.56,57.56,57.45,57.47,20100.0,47.2061,47.2061,47.1159,47.1323,20100.0
2014-09-18 13:50:00,57.48,57.56,57.39,57.39,38400.0,47.1405,47.2061,47.0667,47.0667,38400.0
2014-09-18 14:00:00,57.4,57.67,57.39,57.67,37700.0,47.0749,47.2963,47.0667,47.2963,37700.0
2014-09-18 14:10:00,57.66,57.7,57.55,57.58,38800.0,47.2881,47.3209,47.1979,47.2225,38800.0
2014-09-18 14:20:00,57.58,57.6,57.48,57.6,22100.0,47.2225,47.2389,47.1405,47.2389,22100.0
2014-09-18 14:30:00,57.59,57.7,57.59,57.68,47000.0,47.2307,47.3209,47.2307,47.3045,47000.0
2014-09-18 14:40:00,57.67,57.79,57.62,57.76,60500.0,47.2963,47.3947,47.2553,47.3701,60500.0
2014-09-18 14:50:00,57.76,57.76,57.6,57.61,39000.0,47.3701,47.3701,47.2389,47.2471,39000.0
2014-09-18 15:00:00,57.6,57.62,57.51,57.51,39300.0,47.2389,47.2553,47.1651,47.1651,39300.0
2014-09-18 15:10:00,57.51,57.69,57.51,57.68,79100.0,47.1651,47.3127,47.1651,47.3045,79100.0
2014-09-18 15:20:00,57.67,57.68,57.56,57.64,65400.0,47.2963,47.3045,47.2061,47.2717,65400.0
2014-09-18 15:30:00,57.63,57.72,57.61,57.71,67500.0,47.2635,47.3373,47.2471,47.3291,67500.0
2014-09-18 15:40:00,57.71,57.76,57.66,57.76,120600.0,47.3291,47.3701,47.2881,47.3701,120600.0
2014-09-18 15:50:00,57.75,57.82,57.71,57.8,274200.0,47.3619,47.4193,47.3291,47.4029,274200.0
2014-09-19 09:30:00,58.12,58.48,57.8,58.08,412100.0,47.6654,47.9606,47.4029,47.6326,412100.0
2014-09-19 09:40:00,58.09,58.35,57.92,58.17,145900.0,47.6408,47.854,47.5013,47.7064,145900.0
2014-09-19 09:50:00,58.17,58.27,57.61,57.81,101800.0,47.7064,47.7884,47.2471,47.4111,101800.0
2014-09-19 10:00:00,57.78,57.79,57.31,57.45,133000.0,47.3865,47.3947,47.0011,47.1159,133000.0
2014-09-19 10:10:00,57.45,57.63,57.34,57.51,83100.0,47.1159,47.2635,47.0257,47.1651,83100.0
2014-09-19 10:20:00,57.5,57.64,57.47,57.56,81300.0,47.1569,47.2717,47.1323,47.2061,81300.0
2014-09-19 10:30:00,57.55,57.56,57.26,57.32,98400.0,47.1979,47.2061,46.9601,47.0093,98400.0
2014-09-19 10:40:00,57.33,57.33,57.1,57.17,83000.0,47.0175,47.0175,46.8289,46.8863,83000.0
2014-09-19 10:50:00,57.17,57.21,57.05,57.14,91200.0,46.8863,46.9191,46.7878,46.8617,91200.0
2014-09-19 11:00:00,57.16,57.43,57.16,57.42,61000.0,46.8781,47.0995,46.8781,47.0913,61000.0
2014-09-19 11:10:00,57.41,57.42,57.11,57.15,49700.0,47.0831,47.0913,46.8371,46.8699,49700.0
2014-09-19 11:20:00,57.18,57.26,57.1,57.11,31000.0,46.8945,46.9601,46.8289,46.8371,31000.0
2014-09-19 11:30:00,57.1,57.11,56.61,56.71,108600.0,46.8289,46.8371,46.427,46.509,108600.0
2014-09-19 11:40:00,56.71,56.98,56.66,56.92,72600.0,46.509,46.7304,46.468,46.6812,72600.0
2014-09-19 11:50:00,56.91,57.03,56.88,57.01,50600.0,46.673,46.7714,46.6484,46.755,50600.0
2014-09-19 12:00:00,57.02,57.09,56.94,57.02,81900.0,46.7632,46.8207,46.6976,46.7632,81900.0
2014-09-19 12:10:00,57.0,57.12,56.98,57.04,50100.0,46.7468,46.8453,46.7304,46.7796,50100.0
2014-09-19 12:20:00,57.03,57.32,57.02,57.32,68200.0,46.7714,47.0093,46.7632,47.0093,68200.0
2014-09-19 12:30:00,57.33,57.37,57.15,57.36,46300.0,47.0175,47.0503,46.8699,47.0421,46300.0
2014-09-19 12:40:00,57.37,57.37,57.03,57.06,44700.0,47.0503,47.0503,46.7714,46.796,44700.0
2014-09-19 12:50:00,57.06,57.08,56.98,57.07,45500.0,46.796,46.8124,46.7304,46.8042,45500.0
2014-09-19 13:00:00,57.05,57.06,56.92,57.0,37900.0,46.7878,46.796,46.6812,46.7468,37900.0
2014-09-19 13:10:00,56.99,57.0,56.85,56.96,30900.0,46.7386,46.7468,46.6238,46.714,30900.0
2014-09-19 13:20:00,56.96,57.16,56.96,57.16,31100.0,46.714,46.8781,46.714,46.8781,31100.0
2014-09-19 13:30:00,57.16,57.3,57.16,57.22,52000.0,46.8781,46.9929,46.8781,46.9273,52000.0
2014-09-19 13:40:00,57.2,57.23,57.09,57.23,44900.0,46.9109,46.9355,46.8207,46.9355,44900.0
2014-09-19 13:50:00,57.23,57.56,57.23,57.56,115900.0,46.9355,47.2061,46.9355,47.2061,115900.0
2014-09-19 14:00:00,57.56,57.58,57.43,57.56,73600.0,47.2061,47.2225,47.0995,47.2061,73600.0
2014-09-19 14:10:00,57.56,57.58,57.5,57.55,55400.0,47.2061,47.2225,47.1569,47.1979,55400.0
2014-09-19 14:20:00,57.55,57.72,57.54,57.72,72800.0,47.1979,47.3373,47.1897,47.3373,72800.0
2014-09-19 14:30:00,57.72,57.78,57.69,57.78,90000.0,47.3373,47.3865,47.3127,47.3865,90000.0
2014-09-19 14:40:00,57.77,57.89,57.72,57.73,111400.0,47.3783,47.4767,47.3373,47.3455,111400.0
2014-09-19 14:50:00,57.72,57.72,57.5,57.54,68500.0,47.3373,47.3373,47.1569,47.1897,68500.0
2014-09-19 15:00:00,57.54,57.55,57.34,57.35,50200.0,47.1897,47.1979,47.0257,47.0339,50200.0
2014-09-19 15:10:00,57.34,57.4,57.34,57.38,35900.0,47.0257,47.0749,47.0257,47.0585,35900.0
2014-09-19 15:20:00,57.39,57.47,57.38,57.41,56400.0,47.0667,47.1323,47.0585,47.0831,56400.0
2014-09-19 15:30:00,57.42,57.43,57.27,57.3,82100.0,47.0913,47.0995,46.9683,46.9929,82100.0
2014-09-19 15:40:00,57.3,57.6,57.29,57.54,162900.0,46.9929,47.2389,46.9847,47.1897,162900.0
2014-09-19 15:50:00,57.54,57.79,57.54,57.68,747100.0,47.1897,47.3947,47.1897,47.3045,747100.0
2014-09-22 09:30:00,57.86,57.86,57.14,57.33,153700.0,47.4521,47.4521,46.8617,47.0175,153700.0
2014-09-22 09:40:00,57.34,57.58,57.17,57.51,120000.0,47.0257,47.2225,46.8863,47.1651,120000.0
2014-09-22 09:50:00,57.51,57.9,57.5,57.86,115600.0,47.1651,47.4849,47.1569,47.4521,115600.0
2014-09-22 10:00:00,57.86,58.41,57.65,58.34,187000.0,47.4521,47.9032,47.2799,47.8458,187000.0
2014-09-22 10:10:00,58.33,58.44,58.04,58.11,116700.0,47.8376,47.9278,47.5998,47.6572,116700.0
2014-09-22 10:20:00,58.11,58.13,57.75,57.82,66000.0,47.6572,47.6736,47.3619,47.4193,66000.0
2014-09-22 10:30:00,57.83,57.87,57.68,57.81,53500.0,47.4275,47.4603,47.3045,47.4111,53500.0
2014-09-22 10:40:00,57.79,57.9,57.57,57.58,91400.0,47.3947,47.4849,47.2143,47.2225,91400.0
2014-09-22 10:50:00,57.57,57.62,57.2,57.31,76800.0,47.2143,47.2553,46.9109,47.0011,76800.0
2014-09-22 11:00:00,57.29,57.37,57.2,57.31,37800.0,46.9847,47.0503,46.9109,47.0011,37800.0
2014-09-22 11:10:00,57.3,57.33,56.94,57.12,118500.0,46.9929,47.0175,46.6976,46.8453,118500.0
2014-09-22 11:20:00,57.12,57.4,57.09,57.33,35900.0,46.8453,47.0749,46.8207,47.0175,35900.0
2014-09-22 11:30:00,57.33,57.35,57.16,57.16,36800.0,47.0175,47.0339,46.8781,46.8781,36800.0
2014-09-22 11:40:00,57.14,57.15,56.96,56.98,84100.0,46.8617,46.8699,46.714,46.7304,84100.0
2014-09-22 11:50:00,56.98,57.05,56.94,57.02,65700.0,46.7304,46.7878,46.6976,46.7632,65700.0
2014-09-22 12:00:00,57.02,57.09,56.86,57.09,39100.0,46.7632,46.8207,46.632,46.8207,39100.0
2014-09-22 12:10:00,57.06,57.12,57.0,57.0,40000.0,46.796,46.8453,46.7468,46.7468,40000.0
2014-09-22 12:20:00,57.02,57.06,56.96,56.96,14700.0,46.7632,46.796,46.714,46.714,14700.0
2014-09-22 12:30:00,56.99,56.99,56.88,56.93,25400.0,46.7386,46.7386,46.6484,46.6894,25400.0
2014-09-22 12:40:00,56.91,57.08,56.88,57.07,24800.0,46.673,46.8124,46.6484,46.8042,24800.0
2014-09-22 12:50:00,57.05,57.06,56.92,56.93,43300.0,46.7878,46.796,46.6812,46.6894,43300.0
2014-09-22 13:00:00,56.92,57.0,56.84,56.91,34100.0,46.6812,46.7468,46.6156,46.673,34100.0
2014-09-22 13:10:00,56.91,56.93,56.78,56.86,34100.0,46.673,46.6894,46.5664,46.632,34100.0
2014-09-22 13:20:00,56.83,56.84,56.75,56.82,20000.0,46.6074,46.6156,46.5418,46.5992,20000.0
2014-09-22 13:30:00,56.79,56.87,56.75,56.77,35000.0,46.5746,46.6402,46.5418,46.5582,35000.0
2014-09-22 13:40:00,56.77,56.79,56.72,56.79,34500.0,46.5582,46.5746,46.5172,46.5746,34500.0
2014-09-22 13:50:00,56.8,56.83,56.73,56.76,35000.0,46.5828,46.6074,46.5254,46.55,35000.0
2014-09-22 14:00:00,56.78,56.81,56.72,56.79,36500.0,46.5664,46.591,46.5172,46.5746,36500.0
2014-09-22 14:10:00,56.79,56.85,56.72,56.75,46200.0,46.5746,46.6238,46.5172,46.5418,46200.0
2014-09-22 14:20:00,56.75,56.77,56.61,56.65,48700.0,46.5418,46.5582,46.427,46.4598,48700.0
2014-09-22 14:30:00,56.64,56.71,56.64,56.68,40400.0,46.4516,46.509,46.4516,46.4844,40400.0
2014-09-22 14:40:00,56.68,56.85,56.61,56.84,72300.0,46.4844,46.6238,46.427,46.6156,72300.0
2014-09-22 14:50:00,56.82,56.91,56.77,56.83,42600.0,46.5992,46.673,46.5582,46.6074,42600.0
2014-09-22 15:00:00,56.83,56.97,56.79,56.87,98500.0,46.6074,46.7222,46.5746,46.6402,98500.0
2014-09-22 15:10:00,56.89,56.91,56.55,56.69,114500.0,46.6566,46.673,46.3778,46.4926,114500.0
2014-09-22 15:20:00,56.69,56.75,56.66,56.75,68000.0,46.4926,46.5418,46.468,46.5418,68000.0
2014-09-22 15:30:00,56.74,56.83,56.73,56.81,69400.0,46.5336,46.6074,46.5254,46.591,69400.0
2014-09-22 15:40:00,56.82,56.87,56.81,56.84,84900.0,46.5992,46.6402,46.591,46.6156,84900.0
2014-09-22 15:50:00,56.83,56.83,56.72,56.77,179200.0,46.6074,46.6074,46.5172,46.5582,179200.0
2014-09-23 09:30:00,56.43,56.55,56.07,56.55,139600.0,46.2794,46.3778,45.9841,46.3778,139600.0
2014-09-23 09:40:00,56.55,57.07,56.53,57.07,63900.0,46.3778,46.8042,46.3614,46.8042,63900.0
2014-09-23 09:50:00,57.05,57.33,57.05,57.1,88300.0,46.7878,47.0175,46.7878,46.8289,88300.0
2014-09-23 10:00:00,57.16,57.3,57.05,57.11,86600.0,46.8781,46.9929,46.7878,46.8371,86600.0
2014-09-23 10:10:00,57.12,57.18,56.9,57.11,26100.0,46.8453,46.8945,46.6648,46.8371,26100.0
2014-09-23 10:20:00,57.16,57.2,56.97,57.05,37100.0,46.8781,46.9109,46.7222,46.7878,37100.0
2014-09-23 10:30:00,57.05,57.1,56.84,57.08,60500.0,46.7878,46.8289,46.6156,46.8124,60500.0
2014-09-23 10:40:00,57.09,57.12,56.9,57.12,39300.0,46.8207,46.8453,46.6648,46.8453,39300.0
2014-09-23 10:50:00,57.13,57.18,56.9,56.91,51400.0,46.8535,46.8945,46.6648,46.673,51400.0
2014-09-23 11:00:00,56.92,57.1,56.82,56.91,49200.0,46.6812,46.8289,46.5992,46.673,49200.0
2014-09-23 11:10:00,56.91,56.96,56.78,56.85,56100.0,46.673,46.714,46.5664,46.6238,56100.0
2014-09-23 11:20:00,56.84,56.96,56.84,56.87,26200.0,46.6156,46.714,46.6156,46.6402,26200.0
2014-09-23 11:30:00,56.87,57.01,56.86,57.0,45900.0,46.6402,46.755,46.632,46.7468,45900.0
2014-09-23 11:40:00,56.99,57.01,56.92,56.98,30800.0,46.7386,46.755,46.6812,46.7304,30800.0
2014-09-23 11:50:00,56.98,57.0,56.96,56.99,46200.0,46.7304,46.7468,46.714,46.7386,46200.0
2014-09-23 12:00:00,56.98,57.0,56.95,56.97,64500.0,46.7304,46.7468,46.7058,46.7222,64500.0
2014-09-23 12:10:00,56.97,57.0,56.89,56.9,22100.0,46.7222,46.7468,46.6566,46.6648,22100.0
2014-09-23 12:20:00,56.89,56.92,56.74,56.9,33900.0,46.6566,46.6812,46.5336,46.6648,33900.0
2014-09-23 12:30:00,56.9,56.93,56.86,56.86,29400.0,46.6648,46.6894,46.632,46.632,29400.0
2014-09-23 12:40:00,56.86,56.92,56.81,56.81,14900.0,46.632,46.6812,46.591,46.591,14900.0
2014-09-23 12:50:00,56.81,56.89,56.79,56.89,15600.0,46.591,46.6566,46.5746,46.6566,15600.0
2014-09-23 13:00:00,56.87,56.91,56.71,56.73,24300.0,46.6402,46.673,46.509,46.5254,24300.0
2014-09-23 13:10:00,56.73,56.83,56.66,56.72,44100.0,46.5254,46.6074,46.468,46.5172,44100.0
2014-09-23 13:20:00,56.72,56.9,56.69,56.9,47400.0,46.5172,46.6648,46.4926,46.6648,47400.0
2014-09-23 13:30:00,56.91,57.02,56.85,56.94,33500.0,46.673,46.7632,46.6238,46.6976,33500.0
2014-09-23 13:40:00,56.95,56.97,56.84,56.85,21100.0,46.7058,46.7222,46.6156,46.6238,21100.0
2014-09-23 13:50:00,56.86,56.91,56.73,56.79,20100.0,46.632,46.673,46.5254,46.5746,20100.0
2014-09-23 14:00:00,56.79,56.86,56.69,56.71,20700.0,46.5746,46.632,46.4926,46.509,20700.0
2014-09-23 14:10:00,56.71,56.79,56.67,56.71,16400.0,46.509,46.5746,46.4762,46.509,16400.0
2014-09-23 14:20:00,56.71,56.84,56.68,56.84,26500.0,46.509,46.6156,46.4844,46.6156,26500.0
2014-09-23 14:30:00,56.85,56.89,56.78,56.8,37400.0,46.6238,46.6566,46.5664,46.5828,37400.0
2014-09-23 14:40:00,56.81,56.83,56.76,56.82,26600.0,46.591,46.6074,46.55,46.5992,26600.0
2014-09-23 14:50:00,56.83,56.85,56.76,56.81,33200.0,46.6074,46.6238,46.55,46.591,33200.0
2014-09-23 15:00:00,56.77,56.83,56.75,56.76,36100.0,46.5582,46.6074,46.5418,46.55,36100.0
2014-09-23 15:10:00,56.76,56.87,56.76,56.82,40900.0,46.55,46.6402,46.55,46.5992,40900.0
2014-09-23 15:20:00,56.81,56.94,56.78,56.92,50200.0,46.591,46.6976,46.5664,46.6812,50200.0
2014-09-23 15:30:00,56.92,57.02,56.88,57.02,64800.0,46.6812,46.7632,46.6484,46.7632,64800.0
2014-09-23 15:40:00,57.01,57.03,56.98,57.0,77600.0,46.755,46.7714,46.7304,46.7468,77600.0
2014-09-23 15:50:00,57.01,57.01,56.87,56.9,227000.0,46.755,46.755,46.6402,46.6648,227000.0
2014-09-24 09:30:00,57.24,57.99,57.06,57.92,180800.0,46.9437,47.5588,46.796,47.5013,180800.0
2014-09-24 09:40:00,57.91,57.93,57.13,57.25,83400.0,47.4931,47.5096,46.8535,46.9519,83400.0
2014-09-24 09:50:00,57.22,57.48,57.2,57.48,56200.0,46.9273,47.1405,46.9109,47.1405,56200.0
2014-09-24 10:00:00,57.47,57.52,57.36,57.52,48600.0,47.1323,47.1733,47.0421,47.1733,48600.0
2014-09-24 10:10:00,57.51,57.52,57.38,57.38,55200.0,47.1651,47.1733,47.0585,47.0585,55200.0
2014-09-24 10:20:00,57.39,57.54,57.23,57.51,73200.0,47.0667,47.1897,46.9355,47.1651,73200.0
2014-09-24 10:30:00,57.51,57.8,57.42,57.73,92200.0,47.1651,47.4029,47.0913,47.3455,92200.0
2014-09-24 10:40:00,57.76,58.06,57.76,57.89,72300.0,47.3701,47.6162,47.3701,47.4767,72300.0
2014-09-24 10:50:00,57.89,57.93,57.74,57.87,51300.0,47.4767,47.5096,47.3537,47.4603,51300.0
2014-09-24 11:00:00,57.87,58.13,57.87,58.06,75000.0,47.4603,47.6736,47.4603,47.6162,75000.0
2014-09-24 11:10:00,58.06,58.24,58.0,58.17,65700.0,47.6162,47.7638,47.567,47.7064,65700.0
2014-09-24 11:20:00,58.2,58.39,58.17,58.38,72800.0,47.731,47.8868,47.7064,47.8786,72800.0
2014-09-24 11:30:00,58.38,58.59,58.34,58.55,104200.0,47.8786,48.0508,47.8458,48.018,104200.0
2014-09-24 11:40:00,58.56,58.57,58.23,58.23,42800.0,48.0262,48.0344,47.7556,47.7556,42800.0
2014-09-24 11:50:00,58.24,58.32,58.18,58.3,55700.0,47.7638,47.8294,47.7146,47.813,55700.0
2014-09-24 12:00:00,58.3,58.31,58.08,58.1,35800.0,47.813,47.8212,47.6326,47.649,35800.0
2014-09-24 12:10:00,58.11,58.14,58.0,58.01,38400.0,47.6572,47.6818,47.567,47.5752,38400.0
2014-09-24 12:20:00,58.01,58.29,57.93,58.28,75900.0,47.5752,47.8048,47.5096,47.7966,75900.0
2014-09-24 12:30:00,58.29,58.39,58.12,58.32,82000.0,47.8048,47.8868,47.6654,47.8294,82000.0
2014-09-24 12:40:00,58.34,58.43,58.3,58.39,41500.0,47.8458,47.9196,47.813,47.8868,41500.0
2014-09-24 12:50:00,58.38,58.38,58.25,58.35,31800.0,47.8786,47.8786,47.772,47.854,31800.0
2014-09-24 13:00:00,58.38,58.46,58.26,58.36,46100.0,47.8786,47.9442,47.7802,47.8622,46100.0
2014-09-24 13:10:00,58.36,58.45,58.32,58.41,27900.0,47.8622,47.936,47.8294,47.9032,27900.0
2014-09-24 13:20:00,58.4,58.44,58.33,58.36,24700.0,47.895,47.9278,47.8376,47.8622,24700.0
2014-09-24 13:30:00,58.37,58.5,58.37,58.48,47000.0,47.8704,47.977,47.8704,47.9606,47000.0
2014-09-24 13:40:00,58.49,58.56,58.39,58.42,49300.0,47.9688,48.0262,47.8868,47.9114,49300.0
2014-09-24 13:50:00,58.42,58.42,58.29,58.3,24600.0,47.9114,47.9114,47.8048,47.813,24600.0
2014-09-24 14:00:00,58.32,58.34,58.24,58.26,49000.0,47.8294,47.8458,47.7638,47.7802,49000.0
2014-09-24 14:10:00,58.26,58.31,58.23,58.25,50000.0,47.7802,47.8212,47.7556,47.772,50000.0
2014-09-24 14:20:00,58.25,58.41,58.24,58.39,38000.0,47.772,47.9032,47.7638,47.8868,38000.0
2014-09-24 14:30:00,58.4,58.4,58.33,58.38,41100.0,47.895,47.895,47.8376,47.8786,41100.0
2014-09-24 14:40:00,58.39,58.41,58.3,58.37,47100.0,47.8868,47.9032,47.813,47.8704,47100.0
2014-09-24 14:50:00,58.37,58.52,58.34,58.52,58300.0,47.8704,47.9934,47.8458,47.9934,58300.0
2014-09-24 15:00:00,58.52,58.59,58.44,58.54,69000.0,47.9934,48.0508,47.9278,48.0098,69000.0
2014-09-24 15:10:00,58.53,58.6,58.48,58.59,66600.0,48.0016,48.059,47.9606,48.0508,66600.0
2014-09-24 15:20:00,58.59,58.65,58.51,58.62,70700.0,48.0508,48.1,47.9852,48.0754,70700.0
2014-09-24 15:30:00,58.62,58.74,58.61,58.71,91500.0,48.0754,48.1738,48.0672,48.1492,91500.0
2014-09-24 15:40:00,58.71,58.8,58.71,58.78,140000.0,48.1492,48.2231,48.1492,48.2067,140000.0
2014-09-24 15:50:00,58.77,58.87,58.74,58.84,253900.0,48.1985,48.2805,48.1738,48.2559,253900.0
2014-09-25 09:30:00,58.79,59.25,58.5,59.04,150200.0,48.2149,48.5921,47.977,48.4199,150200.0
2014-09-25 09:40:00,59.04,59.04,58.63,58.77,107300.0,48.4199,48.4199,48.0836,48.1985,107300.0
2014-09-25 09:50:00,58.76,58.84,58.27,58.4,90000.0,48.1903,48.2559,47.7884,47.895,90000.0
2014-09-25 10:00:00,58.36,58.54,58.25,58.34,120200.0,47.8622,48.0098,47.772,47.8458,120200.0
2014-09-25 10:10:00,58.32,58.32,58.05,58.16,70100.0,47.8294,47.8294,47.608,47.6982,70100.0
2014-09-25 10:20:00,58.14,58.25,57.76,58.18,119800.0,47.6818,47.772,47.3701,47.7146,119800.0
2014-09-25 10:30:00,58.16,58.17,57.93,57.96,95000.0,47.6982,47.7064,47.5096,47.5342,95000.0
2014-09-25 10:40:00,57.95,58.04,57.77,58.02,92000.0,47.526,47.5998,47.3783,47.5834,92000.0
2014-09-25 10:50:00,58.02,58.21,57.93,58.16,46500.0,47.5834,47.7392,47.5096,47.6982,46500.0
2014-09-25 11:00:00,58.2,58.2,57.93,58.13,61600.0,47.731,47.731,47.5096,47.6736,61600.0
2014-09-25 11:10:00,58.15,58.16,57.89,57.89,46900.0,47.69,47.6982,47.4767,47.4767,46900.0
2014-09-25 11:20:00,57.9,57.91,57.74,57.78,92000.0,47.4849,47.4931,47.3537,47.3865,92000.0
2014-09-25 11:30:00,57.78,58.0,57.75,57.92,68700.0,47.3865,47.567,47.3619,47.5013,68700.0
2014-09-25 11:40:00,57.9,57.98,57.7,57.76,70600.0,47.4849,47.5506,47.3209,47.3701,70600.0
2014-09-25 11:50:00,57.77,57.88,57.74,57.74,33700.0,47.3783,47.4685,47.3537,47.3537,33700.0
2014-09-25 12:00:00,57.75,57.82,57.62,57.67,31400.0,47.3619,47.4193,47.2553,47.2963,31400.0
2014-09-25 12:10:00,57.69,57.69,57.46,57.49,40900.0,47.3127,47.3127,47.1241,47.1487,40900.0
2014-09-25 12:20:00,57.48,57.51,57.32,57.4,62800.0,47.1405,47.1651,47.0093,47.0749,62800.0
2014-09-25 12:30:00,57.38,57.59,57.38,57.57,30300.0,47.0585,47.2307,47.0585,47.2143,30300.0
2014-09-25 12:40:00,57.59,57.65,57.52,57.59,21100.0,47.2307,47.2799,47.1733,47.2307,21100.0
2014-09-25 12:50:00,57.6,57.6,57.51,57.57,11400.0,47.2389,47.2389,47.1651,47.2143,11400.0
2014-09-25 13:00:00,57.56,57.66,57.51,57.62,32300.0,47.2061,47.2881,47.1651,47.2553,32300.0
2014-09-25 13:10:00,57.6,57.91,57.6,57.91,51400.0,47.2389,47.4931,47.2389,47.4931,51400.0
2014-09-25 13:20:00,57.92,57.94,57.73,57.84,19200.0,47.5013,47.5178,47.3455,47.4357,19200.0
2014-09-25 13:30:00,57.81,57.87,57.71,57.78,32700.0,47.4111,47.4603,47.3291,47.3865,32700.0
2014-09-25 13:40:00,57.79,57.79,57.52,57.64,38300.0,47.3947,47.3947,47.1733,47.2717,38300.0
2014-09-25 13:50:00,57.63,57.65,57.43,57.47,34600.0,47.2635,47.2799,47.0995,47.1323,34600.0
2014-09-25 14:00:00,57.47,57.6,57.43,57.51,28600.0,47.1323,47.2389,47.0995,47.1651,28600.0
2014-09-25 14:10:00,57.5,57.59,57.45,57.54,24900.0,47.1569,47.2307,47.1159,47.1897,24900.0
2014-09-25 14:20:00,57.58,57.65,57.48,57.64,22500.0,47.2225,47.2799,47.1405,47.2717,22500.0
2014-09-25 14:30:00,57.65,57.75,57.55,57.75,26900.0,47.2799,47.3619,47.1979,47.3619,26900.0
2014-09-25 14:40:00,57.74,57.81,57.66,57.78,25800.0,47.3537,47.4111,47.2881,47.3865,25800.0
2014-09-25 14:50:00,57.81,57.82,57.65,57.65,46000.0,47.4111,47.4193,47.2799,47.2799,46000.0
2014-09-25 15:00:00,57.65,57.73,57.6,57.64,39100.0,47.2799,47.3455,47.2389,47.2717,39100.0
2014-09-25 15:10:00,57.64,57.67,57.53,57.56,55900.0,47.2717,47.2963,47.1815,47.2061,55900.0
2014-09-25 15:20:00,57.57,57.68,57.5,57.63,60100.0,47.2143,47.3045,47.1569,47.2635,60100.0
2014-09-25 15:30:00,57.57,57.73,57.54,57.71,69100.0,47.2143,47.3455,47.1897,47.3291,69100.0
2014-09-25 15:40:00,57.7,57.83,57.66,57.75,100700.0,47.3209,47.4275,47.2881,47.3619,100700.0
2014-09-25 15:50:00,57.75,57.75,57.51,57.51,204100.0,47.3619,47.3619,47.1651,47.1651,204100.0
2014-09-26 09:30:00,57.89,58.18,57.61,57.96,117300.0,47.4767,47.7146,47.2471,47.5342,117300.0
2014-09-26 09:40:00,58.02,58.08,57.59,57.86,100600.0,47.5834,47.6326,47.2307,47.4521,100600.0
2014-09-26 09:50:00,57.9,57.97,57.71,57.97,77700.0,47.4849,47.5424,47.3291,47.5424,77700.0
2014-09-26 10:00:00,57.97,58.16,57.93,58.07,67000.0,47.5424,47.6982,47.5096,47.6244,67000.0
2014-09-26 10:10:00,58.08,58.1,57.89,58.03,29400.0,47.6326,47.649,47.4767,47.5916,29400.0
2014-09-26 10:20:00,58.04,58.27,57.98,58.0,77900.0,47.5998,47.7884,47.5506,47.567,77900.0
2014-09-26 10:30:00,57.99,58.29,57.93,58.08,41900.0,47.5588,47.8048,47.5096,47.6326,41900.0
2014-09-26 10:40:00,58.08,58.13,57.89,57.92,42500.0,47.6326,47.6736,47.4767,47.5013,42500.0
2014-09-26 10:50:00,57.92,58.01,57.87,58.01,37500.0,47.5013,47.5752,47.4603,47.5752,37500.0
2014-09-26 11:00:00,58.02,58.13,57.87,57.91,41300.0,47.5834,47.6736,47.4603,47.4931,41300.0
2014-09-26 11:10:00,57.91,57.95,57.78,57.91,49000.0,47.4931,47.526,47.3865,47.4931,49000.0
2014-09-26 11:20:00,57.92,58.02,57.86,58.0,31900.0,47.5013,47.5834,47.4521,47.567,31900.0
2014-09-26 11:30:00,58.01,58.04,57.94,58.01,29600.0,47.5752,47.5998,47.5178,47.5752,29600.0
2014-09-26 11:40:00,58.04,58.05,57.99,58.04,25700.0,47.5998,47.608,47.5588,47.5998,25700.0
2014-09-26 11:50:00,58.04,58.08,57.98,58.01,29600.0,47.5998,47.6326,47.5506,47.5752,29600.0
2014-09-26 12:00:00,58.02,58.2,58.0,58.16,42700.0,47.5834,47.731,47.567,47.6982,42700.0
2014-09-26 12:10:00,58.16,58.25,58.13,58.22,25100.0,47.6982,47.772,47.6736,47.7474,25100.0
2014-09-26 12:20:00,58.23,58.25,58.14,58.15,21600.0,47.7556,47.772,47.6818,47.69,21600.0
2014-09-26 12:30:00,58.16,58.2,58.09,58.13,29400.0,47.6982,47.731,47.6408,47.6736,29400.0
2014-09-26 12:40:00,58.11,58.12,58.03,58.05,24200.0,47.6572,47.6654,47.5916,47.608,24200.0
2014-09-26 12:50:00,58.03,58.06,57.9,57.91,61000.0,47.5916,47.6162,47.4849,47.4931,61000.0
2014-09-26 13:00:00,57.93,57.97,57.9,57.95,37900.0,47.5096,47.5424,47.4849,47.526,37900.0
2014-09-26 13:10:00,57.93,58.03,57.93,58.0,27400.0,47.5096,47.5916,47.5096,47.567,27400.0
2014-09-26 13:20:00,58.01,58.07,57.99,58.0,39800.0,47.5752,47.6244,47.5588,47.567,39800.0
2014-09-26 13:30:00,58.0,58.03,57.97,58.01,15100.0,47.567,47.5916,47.5424,47.5752,15100.0
2014-09-26 13:40:00,58.01,58.09,57.99,58.08,29100.0,47.5752,47.6408,47.5588,47.6326,29100.0
2014-09-26 13:50:00,58.06,58.19,58.04,58.19,28300.0,47.6162,47.7228,47.5998,47.7228,28300.0
2014-09-26 14:00:00,58.19,58.47,58.17,58.45,84300.0,47.7228,47.9524,47.7064,47.936,84300.0
2014-09-26 14:10:00,58.46,58.61,58.36,58.6,101700.0,47.9442,48.0672,47.8622,48.059,101700.0
2014-09-26 14:20:00,58.6,58.61,58.47,58.52,51000.0,48.059,48.0672,47.9524,47.9934,51000.0
2014-09-26 14:30:00,58.52,58.75,58.51,58.73,53100.0,47.9934,48.182,47.9852,48.1656,53100.0
2014-09-26 14:40:00,58.74,58.74,58.58,58.65,74400.0,48.1738,48.1738,48.0426,48.1,74400.0
2014-09-26 14:50:00,58.64,58.64,58.48,58.51,35600.0,48.0918,48.0918,47.9606,47.9852,35600.0
2014-09-26 15:00:00,58.52,58.53,58.41,58.45,74500.0,47.9934,48.0016,47.9032,47.936,74500.0
2014-09-26 15:10:00,58.45,58.52,58.35,58.35,47300.0,47.936,47.9934,47.854,47.854,47300.0
2014-09-26 15:20:00,58.36,58.45,58.36,58.43,62400.0,47.8622,47.936,47.8622,47.9196,62400.0
2014-09-26 15:30:00,58.42,58.48,58.31,58.39,53500.0,47.9114,47.9606,47.8212,47.8868,53500.0
2014-09-26 15:40:00,58.41,58.42,58.32,58.34,75300.0,47.9032,47.9114,47.8294,47.8458,75300.0
2014-09-26 15:50:00,58.34,58.5,58.34,58.4,123000.0,47.8458,47.977,47.8458,47.895,123000.0
2014-09-29 09:30:00,57.71,58.04,57.52,57.89,99800.0,47.3291,47.5998,47.1733,47.4767,99800.0
2014-09-29 09:40:00,57.89,58.24,57.89,57.91,67100.0,47.4767,47.7638,47.4767,47.4931,67100.0
2014-09-29 09:50:00,57.9,58.21,57.84,58.2,86500.0,47.4849,47.7392,47.4357,47.731,86500.0
2014-09-29 10:00:00,58.19,58.22,58.03,58.05,51700.0,47.7228,47.7474,47.5916,47.608,51700.0
2014-09-29 10:10:00,58.05,58.45,58.04,58.44,57400.0,47.608,47.936,47.5998,47.9278,57400.0
2014-09-29 10:20:00,58.48,58.55,58.37,58.48,53300.0,47.9606,48.018,47.8704,47.9606,53300.0
2014-09-29 10:30:00,58.44,58.47,58.31,58.42,26100.0,47.9278,47.9524,47.8212,47.9114,26100.0
2014-09-29 10:40:00,58.42,58.79,58.39,58.64,80200.0,47.9114,48.2149,47.8868,48.0918,80200.0
2014-09-29 10:50:00,58.62,58.7,58.57,58.67,27100.0,48.0754,48.141,48.0344,48.1164,27100.0
2014-09-29 11:00:00,58.7,58.72,58.56,58.56,33700.0,48.141,48.1574,48.0262,48.0262,33700.0
2014-09-29 11:10:00,58.56,58.76,58.55,58.67,34800.0,48.0262,48.1903,48.018,48.1164,34800.0
2014-09-29 11:20:00,58.7,58.73,58.57,58.58,31200.0,48.141,48.1656,48.0344,48.0426,31200.0
2014-09-29 11:30:00,58.58,58.63,58.46,58.55,36100.0,48.0426,48.0836,47.9442,48.018,36100.0
2014-09-29 11:40:00,58.57,58.63,58.52,58.57,21400.0,48.0344,48.0836,47.9934,48.0344,21400.0
2014-09-29 11:50:00,58.57,58.7,58.56,58.65,17500.0,48.0344,48.141,48.0262,48.1,17500.0
2014-09-29 12:00:00,58.69,58.71,58.52,58.57,18100.0,48.1328,48.1492,47.9934,48.0344,18100.0
2014-09-29 12:10:00,58.59,58.59,58.47,58.49,21400.0,48.0508,48.0508,47.9524,47.9688,21400.0
2014-09-29 12:20:00,58.49,58.5,58.33,58.4,21400.0,47.9688,47.977,47.8376,47.895,21400.0
2014-09-29 12:30:00,58.41,58.43,58.32,58.36,15900.0,47.9032,47.9196,47.8294,47.8622,15900.0
2014-09-29 12:40:00,58.38,58.42,58.32,58.37,18000.0,47.8786,47.9114,47.8294,47.8704,18000.0
2014-09-29 12:50:00,58.38,58.47,58.38,58.4,14900.0,47.8786,47.9524,47.8786,47.895,14900.0
2014-09-29 13:00:00,58.39,58.43,58.26,58.36,22200.0,47.8868,47.9196,47.7802,47.8622,22200.0
2014-09-29 13:10:00,58.35,58.43,58.3,58.38,67600.0,47.854,47.9196,47.813,47.8786,67600.0
2014-09-29 13:20:00,58.38,58.45,58.36,58.39,16300.0,47.8786,47.936,47.8622,47.8868,16300.0
2014-09-29 13:30:00,58.4,58.51,58.37,58.44,20200.0,47.895,47.9852,47.8704,47.9278,20200.0
2014-09-29 13:40:00,58.44,58.46,58.33,58.34,14300.0,47.9278,47.9442,47.8376,47.8458,14300.0
2014-09-29 13:50:00,58.36,58.42,58.32,58.4,23600.0,47.8622,47.9114,47.8294,47.895,23600.0
2014-09-29 14:00:00,58.4,58.43,58.26,58.28,27100.0,47.895,47.9196,47.7802,47.7966,27100.0
2014-09-29 14:10:00,58.28,58.36,58.22,58.22,34800.0,47.7966,47.8622,47.7474,47.7474,34800.0
2014-09-29 14:20:00,58.23,58.23,58.16,58.23,62100.0,47.7556,47.7556,47.6982,47.7556,62100.0
2014-09-29 14:30:00,58.23,58.35,58.22,58.29,22500.0,47.7556,47.854,47.7474,47.8048,22500.0
2014-09-29 14:40:00,58.3,58.36,58.22,58.31,17700.0,47.813,47.8622,47.7474,47.8212,17700.0
2014-09-29 14:50:00,58.32,58.43,58.28,58.4,29800.0,47.8294,47.9196,47.7966,47.895,29800.0
2014-09-29 15:00:00,58.42,58.49,58.39,58.42,29600.0,47.9114,47.9688,47.8868,47.9114,29600.0
2014-09-29 15:10:00,58.41,58.58,58.39,58.57,43700.0,47.9032,48.0426,47.8868,48.0344,43700.0
2014-09-29 15:20:00,58.55,58.67,58.53,58.64,29400.0,48.018,48.1164,48.0016,48.0918,29400.0
2014-09-29 15:30:00,58.66,58.67,58.56,58.64,32600.0,48.1082,48.1164,48.0262,48.0918,32600.0
2014-09-29 15:40:00,58.64,58.64,58.5,58.6,46200.0,48.0918,48.0918,47.977,48.059,46200.0
2014-09-29 15:50:00,58.6,58.62,58.5,58.54,99400.0,48.059,48.0754,47.977,48.0098,99400.0
2014-09-30 09:30:00,58.64,58.76,58.03,58.13,87400.0,48.0918,48.1903,47.5916,47.6736,87400.0
2014-09-30 09:40:00,58.2,58.22,57.92,57.92,75700.0,47.731,47.7474,47.5013,47.5013,75700.0
2014-09-30 09:50:00,57.98,58.13,57.82,57.97,64800.0,47.5506,47.6736,47.4193,47.5424,64800.0
2014-09-30 10:00:00,57.95,57.95,57.67,57.83,70700.0,47.526,47.526,47.2963,47.4275,70700.0
2014-09-30 10:10:00,57.84,58.02,57.78,57.91,43600.0,47.4357,47.5834,47.3865,47.4931,43600.0
2014-09-30 10:20:00,57.89,58.14,57.87,58.12,49700.0,47.4767,47.6818,47.4603,47.6654,49700.0
2014-09-30 10:30:00,58.12,58.19,58.02,58.17,45400.0,47.6654,47.7228,47.5834,47.7064,45400.0
2014-09-30 10:40:00,58.17,58.35,58.06,58.28,84000.0,47.7064,47.854,47.6162,47.7966,84000.0
2014-09-30 10:50:00,58.29,58.42,58.26,58.35,52800.0,47.8048,47.9114,47.7802,47.854,52800.0
2014-09-30 11:00:00,58.35,58.53,58.32,58.49,33700.0,47.854,48.0016,47.8294,47.9688,33700.0
2014-09-30 11:10:00,58.48,58.5,58.38,58.39,27700.0,47.9606,47.977,47.8786,47.8868,27700.0
2014-09-30 11:20:00,58.42,58.57,58.4,58.49,51200.0,47.9114,48.0344,47.895,47.9688,51200.0
2014-09-30 11:30:00,58.49,58.68,58.46,58.54,78600.0,47.9688,48.1246,47.9442,48.0098,78600.0
2014-09-30 11:40:00,58.54,58.54,58.44,58.51,21500.0,48.0098,48.0098,47.9278,47.9852,21500.0
2014-09-30 11:50:00,58.51,58.6,58.49,58.54,20500.0,47.9852,48.059,47.9688,48.0098,20500.0
2014-09-30 12:00:00,58.55,58.56,58.41,58.43,28800.0,48.018,48.0262,47.9032,47.9196,28800.0
2014-09-30 12:10:00,58.41,58.46,58.36,58.36,54800.0,47.9032,47.9442,47.8622,47.8622,54800.0
2014-09-30 12:20:00,58.36,58.38,58.14,58.16,44800.0,47.8622,47.8786,47.6818,47.6982,44800.0
2014-09-30 12:30:00,58.14,58.22,58.02,58.03,65300.0,47.6818,47.7474,47.5834,47.5916,65300.0
2014-09-30 12:40:00,58.01,58.15,58.01,58.03,34300.0,47.5752,47.69,47.5752,47.5916,34300.0
2014-09-30 12:50:00,58.04,58.1,58.03,58.04,36900.0,47.5998,47.649,47.5916,47.5998,36900.0
2014-09-30 13:00:00,58.04,58.13,58.02,58.04,44400.0,47.5998,47.6736,47.5834,47.5998,44400.0
2014-09-30 13:10:00,58.05,58.15,58.02,58.06,35000.0,47.608,47.69,47.5834,47.6162,35000.0
2014-09-30 13:20:00,58.06,58.13,57.93,57.96,79000.0,47.6162,47.6736,47.5096,47.5342,79000.0
2014-09-30 13:30:00,57.95,58.02,57.91,57.93,44400.0,47.526,47.5834,47.4931,47.5096,44400.0
2014-09-30 13:40:00,57.94,57.98,57.75,57.76,38500.0,47.5178,47.5506,47.3619,47.3701,38500.0
2014-09-30 13:50:00,57.79,57.89,57.74,57.84,37900.0,47.3947,47.4767,47.3537,47.4357,37900.0
2014-09-30 14:00:00,57.85,57.9,57.81,57.9,54000.0,47.4439,47.4849,47.4111,47.4849,54000.0
2014-09-30 14:10:00,57.9,57.94,57.86,57.9,39000.0,47.4849,47.5178,47.4521,47.4849,39000.0
2014-09-30 14:20:00,57.9,58.05,57.87,58.05,58900.0,47.4849,47.608,47.4603,47.608,58900.0
2014-09-30 14:30:00,58.05,58.15,58.02,58.07,38500.0,47.608,47.69,47.5834,47.6244,38500.0
2014-09-30 14:40:00,58.04,58.1,57.96,58.08,26400.0,47.5998,47.649,47.5342,47.6326,26400.0
2014-09-30 14:50:00,58.1,58.15,58.06,58.14,35700.0,47.649,47.69,47.6162,47.6818,35700.0
2014-09-30 15:00:00,58.13,58.14,58.06,58.13,104600.0,47.6736,47.6818,47.6162,47.6736,104600.0
2014-09-30 15:10:00,58.12,58.15,58.04,58.1,53100.0,47.6654,47.69,47.5998,47.649,53100.0
2014-09-30 15:20:00,58.1,58.23,58.06,58.09,110600.0,47.649,47.7556,47.6162,47.6408,110600.0
2014-09-30 15:30:00,58.1,58.19,58.08,58.11,54000.0,47.649,47.7228,47.6326,47.6572,54000.0
2014-09-30 15:40:00,58.12,58.29,58.1,58.23,89800.0,47.6654,47.8048,47.649,47.7556,89800.0
2014-09-30 15:50:00,58.23,58.23,58.03,58.05,131700.0,47.7556,47.7556,47.5916,47.608,131700.0
2014-10-01 09:30:00,57.69,57.8,56.51,56.54,366200.0,47.3127,47.4029,46.345,46.3696,366200.0
2014-10-01 09:40:00,56.54,56.79,56.35,56.46,164200.0,46.3696,46.5746,46.2138,46.304,164200.0
2014-10-01 09:50:00,56.42,56.42,55.62,55.95,240100.0,46.2712,46.2712,45.6151,45.8857,240100.0
2014-10-01 10:00:00,55.93,55.95,53.69,53.92,845700.0,45.8693,45.8857,44.0322,44.2209,845700.0
2014-10-01 10:10:00,53.94,54.52,53.8,54.35,573400.0,44.2373,44.7129,44.1225,44.5735,573400.0
2014-10-01 10:20:00,54.36,54.83,54.28,54.62,312800.0,44.5817,44.9672,44.5161,44.795,312800.0
2014-10-01 10:30:00,54.61,54.65,53.84,54.06,231100.0,44.7868,44.8196,44.1553,44.3357,231100.0
2014-10-01 10:40:00,54.04,54.32,54.04,54.09,228800.0,44.3193,44.5489,44.3193,44.3603,228800.0
2014-10-01 10:50:00,54.12,54.63,53.92,54.55,355500.0,44.3849,44.8032,44.2209,44.7375,355500.0
2014-10-01 11:00:00,54.54,55.1,54.54,55.08,303900.0,44.7293,45.1886,44.7293,45.1722,303900.0
2014-10-01 11:10:00,55.07,55.38,54.8,55.29,277600.0,45.164,45.4182,44.9426,45.3444,277600.0
2014-10-01 11:20:00,55.26,55.42,54.82,54.82,155800.0,45.3198,45.451,44.959,44.959,155800.0
2014-10-01 11:30:00,54.82,54.92,54.52,54.82,146300.0,44.959,45.041,44.7129,44.959,146300.0
2014-10-01 11:40:00,54.83,54.91,54.7,54.76,76000.0,44.9672,45.0328,44.8606,44.9098,76000.0
2014-10-01 11:50:00,54.77,55.22,54.77,55.11,78200.0,44.918,45.287,44.918,45.1968,78200.0
2014-10-01 12:00:00,55.12,55.18,55.03,55.15,78400.0,45.205,45.2542,45.1312,45.2296,78400.0
2014-10-01 12:10:00,55.14,55.14,54.89,54.96,59500.0,45.2214,45.2214,45.0164,45.0738,59500.0
2014-10-01 12:20:00,54.96,54.97,54.7,54.84,93200.0,45.0738,45.082,44.8606,44.9754,93200.0
2014-10-01 12:30:00,54.83,54.87,54.7,54.7,98900.0,44.9672,45.0,44.8606,44.8606,98900.0
2014-10-01 12:40:00,54.7,54.7,54.15,54.15,162000.0,44.8606,44.8606,44.4095,44.4095,162000.0
2014-10-01 12:50:00,54.16,54.2,54.02,54.06,143700.0,44.4177,44.4505,44.3029,44.3357,143700.0
2014-10-01 13:00:00,54.05,54.25,53.85,54.17,228700.0,44.3275,44.4915,44.1635,44.4259,228700.0
2014-10-01 13:10:00,54.17,54.27,54.11,54.13,83500.0,44.4259,44.5079,44.3767,44.3931,83500.0
2014-10-01 13:20:00,54.12,54.19,54.02,54.19,76500.0,44.3849,44.4423,44.3029,44.4423,76500.0
2014-10-01 13:30:00,54.18,54.19,53.91,53.93,127900.0,44.4341,44.4423,44.2127,44.2291,127900.0
2014-10-01 13:40:00,53.93,53.93,53.61,53.72,214700.0,44.2291,44.2291,43.9666,44.0568,214700.0
2014-10-01 13:50:00,53.71,53.74,53.02,53.17,318200.0,44.0486,44.0732,43.4828,43.6058,318200.0
2014-10-01 14:00:00,53.18,53.84,53.16,53.71,323600.0,43.614,44.1553,43.5976,44.0486,323600.0
2014-10-01 14:10:00,53.71,53.71,53.37,53.44,145500.0,44.0486,44.0486,43.7698,43.8272,145500.0
2014-10-01 14:20:00,53.44,53.67,53.26,53.67,245900.0,43.8272,44.0158,43.6796,44.0158,245900.0
2014-10-01 14:30:00,53.67,54.0,53.66,53.98,199600.0,44.0158,44.2865,44.0076,44.2701,199600.0
2014-10-01 14:40:00,53.98,54.13,53.77,53.8,153900.0,44.2701,44.3931,44.0979,44.1225,153900.0
2014-10-01 14:50:00,53.8,53.8,53.47,53.54,136300.0,44.1225,44.1225,43.8518,43.9092,136300.0
2014-10-01 15:00:00,53.53,53.59,53.36,53.37,168200.0,43.901,43.9502,43.7616,43.7698,168200.0
2014-10-01 15:10:00,53.37,53.39,53.16,53.18,203700.0,43.7698,43.7862,43.5976,43.614,203700.0
2014-10-01 15:20:00,53.19,53.21,52.57,52.98,491500.0,43.6222,43.6386,43.1137,43.45,491500.0
2014-10-01 15:30:00,52.98,53.19,52.88,53.12,336400.0,43.45,43.6222,43.3679,43.5648,336400.0
2014-10-01 15:40:00,53.1,53.34,53.04,53.34,327800.0,43.5484,43.7452,43.4992,43.7452,327800.0
2014-10-01 15:50:00,53.34,53.48,53.3,53.31,554100.0,43.7452,43.86,43.7124,43.7206,554100.0
2014-10-02 09:30:00,53.48,53.7,52.81,53.12,260800.0,43.86,44.0404,43.3105,43.5648,260800.0
2014-10-02 09:40:00,53.13,54.1,53.0,54.06,235600.0,43.573,44.3685,43.4664,44.3357,235600.0
2014-10-02 09:50:00,54.0,54.28,53.98,54.13,197900.0,44.2865,44.5161,44.2701,44.3931,197900.0
2014-10-02 10:00:00,54.08,54.12,53.83,53.99,149200.0,44.3521,44.3849,44.1471,44.2783,149200.0
2014-10-02 10:10:00,53.99,54.05,53.82,53.99,234100.0,44.2783,44.3275,44.1389,44.2783,234100.0
2014-10-02 10:20:00,53.97,54.23,53.84,53.9,210300.0,44.2619,44.4751,44.1553,44.2045,210300.0
2014-10-02 10:30:00,53.88,53.95,53.47,53.48,286700.0,44.1881,44.2455,43.8518,43.86,286700.0
2014-10-02 10:40:00,53.49,53.5,53.05,53.12,176100.0,43.8682,43.8764,43.5074,43.5648,176100.0
2014-10-02 10:50:00,53.13,53.4,53.13,53.39,230300.0,43.573,43.7944,43.573,43.7862,230300.0
2014-10-02 11:00:00,53.38,53.44,53.35,53.37,136500.0,43.778,43.8272,43.7534,43.7698,136500.0
2014-10-02 11:10:00,53.38,53.74,53.37,53.68,104700.0,43.778,44.0732,43.7698,44.024,104700.0
2014-10-02 11:20:00,53.69,53.7,53.18,53.21,97500.0,44.0322,44.0404,43.614,43.6386,97500.0
2014-10-02 11:30:00,53.23,53.23,52.3,52.32,282100.0,43.655,43.655,42.8923,42.9087,282100.0
2014-10-02 11:40:00,52.32,52.53,51.63,52.11,505900.0,42.9087,43.0809,42.3428,42.7365,505900.0
2014-10-02 11:50:00,52.09,52.42,51.94,52.39,133600.0,42.7201,42.9907,42.597,42.9661,133600.0
2014-10-02 12:00:00,52.38,52.48,52.19,52.41,116700.0,42.9579,43.0399,42.8021,42.9825,116700.0
2014-10-02 12:10:00,52.41,52.48,52.28,52.32,77700.0,42.9825,43.0399,42.8759,42.9087,77700.0
2014-10-02 12:20:00,52.32,52.32,52.16,52.27,92800.0,42.9087,42.9087,42.7775,42.8677,92800.0
2014-10-02 12:30:00,52.27,52.43,52.24,52.4,72300.0,42.8677,42.9989,42.8431,42.9743,72300.0
2014-10-02 12:40:00,52.39,52.77,52.31,52.74,68600.0,42.9661,43.2777,42.9005,43.2531,68600.0
2014-10-02 12:50:00,52.76,53.13,52.72,53.11,90600.0,43.2695,43.573,43.2367,43.5566,90600.0
2014-10-02 13:00:00,53.12,53.3,53.08,53.29,112400.0,43.5648,43.7124,43.532,43.7042,112400.0
2014-10-02 13:10:00,53.29,53.66,53.26,53.64,96700.0,43.7042,44.0076,43.6796,43.9912,96700.0
2014-10-02 13:20:00,53.64,53.68,53.49,53.59,77400.0,43.9912,44.024,43.8682,43.9502,77400.0
2014-10-02 13:30:00,53.57,53.77,53.47,53.54,93800.0,43.9338,44.0979,43.8518,43.9092,93800.0
2014-10-02 13:40:00,53.51,53.73,53.38,53.51,75000.0,43.8846,44.065,43.778,43.8846,75000.0
2014-10-02 13:50:00,53.52,53.78,53.52,53.62,66800.0,43.8928,44.1061,43.8928,43.9748,66800.0
2014-10-02 14:00:00,53.63,53.93,53.6,53.85,71900.0,43.983,44.2291,43.9584,44.1635,71900.0
2014-10-02 14:10:00,53.87,53.87,53.76,53.78,56500.0,44.1799,44.1799,44.0897,44.1061,56500.0
2014-10-02 14:20:00,53.78,53.87,53.58,53.87,85200.0,44.1061,44.1799,43.942,44.1799,85200.0
2014-10-02 14:30:00,53.86,53.87,53.57,53.58,50200.0,44.1717,44.1799,43.9338,43.942,50200.0
2014-10-02 14:40:00,53.58,53.84,53.52,53.77,71300.0,43.942,44.1553,43.8928,44.0979,71300.0
2014-10-02 14:50:00,53.76,53.9,53.75,53.85,66700.0,44.0897,44.2045,44.0814,44.1635,66700.0
2014-10-02 15:00:00,53.85,53.89,53.8,53.82,93200.0,44.1635,44.1963,44.1225,44.1389,93200.0
2014-10-02 15:10:00,53.82,53.94,53.67,53.68,79800.0,44.1389,44.2373,44.0158,44.024,79800.0
2014-10-02 15:20:00,53.68,53.71,53.55,53.63,87700.0,44.024,44.0486,43.9174,43.983,87700.0
2014-10-02 15:30:00,53.61,53.61,53.49,53.59,90100.0,43.9666,43.9666,43.8682,43.9502,90100.0
2014-10-02 15:40:00,53.58,53.74,53.48,53.72,123800.0,43.942,44.0732,43.86,44.0568,123800.0
2014-10-02 15:50:00,53.72,53.75,53.59,53.62,241500.0,44.0568,44.0814,43.9502,43.9748,241500.0
2014-10-03 09:30:00,54.26,54.69,54.13,54.54,290000.0,44.4997,44.8524,44.3931,44.7293,290000.0
2014-10-03 09:40:00,54.54,55.23,54.53,55.2,260000.0,44.7293,45.2952,44.7211,45.2706,260000.0
2014-10-03 09:50:00,55.21,55.55,55.1,55.2,265400.0,45.2788,45.5577,45.1886,45.2706,265400.0
2014-10-03 10:00:00,55.21,55.34,54.91,54.91,157000.0,45.2788,45.3854,45.0328,45.0328,157000.0
2014-10-03 10:10:00,54.92,54.92,54.48,54.82,146400.0,45.041,45.041,44.6801,44.959,146400.0
2014-10-03 10:20:00,54.83,55.09,54.78,55.06,90400.0,44.9672,45.1804,44.9262,45.1558,90400.0
2014-10-03 10:30:00,55.06,55.19,54.91,55.14,75800.0,45.1558,45.2624,45.0328,45.2214,75800.0
2014-10-03 10:40:00,55.15,55.34,54.91,55.33,94800.0,45.2296,45.3854,45.0328,45.3772,94800.0
2014-10-03 10:50:00,55.34,55.63,55.3,55.58,118600.0,45.3854,45.6233,45.3526,45.5823,118600.0
2014-10-03 11:00:00,55.58,55.74,55.44,55.58,114600.0,45.5823,45.7135,45.4675,45.5823,114600.0
2014-10-03 11:10:00,55.58,55.66,55.41,55.55,76200.0,45.5823,45.6479,45.4428,45.5577,76200.0
2014-10-03 11:20:00,55.54,55.87,55.46,55.8,103400.0,45.5495,45.8201,45.4839,45.7627,103400.0
2014-10-03 11:30:00,55.8,55.91,55.6,55.69,91500.0,45.7627,45.8529,45.5987,45.6725,91500.0
2014-10-03 11:40:00,55.66,55.71,55.49,55.53,127300.0,45.6479,45.6889,45.5085,45.5413,127300.0
2014-10-03 11:50:00,55.5,55.51,55.24,55.36,69700.0,45.5167,45.5249,45.3034,45.4018,69700.0
2014-10-03 12:00:00,55.35,55.38,55.26,55.27,53900.0,45.3936,45.4182,45.3198,45.328,53900.0
2014-10-03 12:10:00,55.27,55.38,55.23,55.25,56700.0,45.328,45.4182,45.2952,45.3116,56700.0
2014-10-03 12:20:00,55.25,55.44,55.25,55.44,82600.0,45.3116,45.4675,45.3116,45.4675,82600.0
2014-10-03 12:30:00,55.45,55.58,55.42,55.51,40200.0,45.4757,45.5823,45.451,45.5249,40200.0
2014-10-03 12:40:00,55.51,55.59,55.4,55.56,54900.0,45.5249,45.5905,45.4346,45.5659,54900.0
2014-10-03 12:50:00,55.58,55.6,55.41,55.41,57800.0,45.5823,45.5987,45.4428,45.4428,57800.0
2014-10-03 13:00:00,55.4,55.48,55.4,55.42,35300.0,45.4346,45.5003,45.4346,45.451,35300.0
2014-10-03 13:10:00,55.42,55.5,55.39,55.46,46400.0,45.451,45.5167,45.4264,45.4839,46400.0
2014-10-03 13:20:00,55.46,55.47,55.38,55.45,25800.0,45.4839,45.4921,45.4182,45.4757,25800.0
2014-10-03 13:30:00,55.46,55.47,55.3,55.4,46300.0,45.4839,45.4921,45.3526,45.4346,46300.0
2014-10-03 13:40:00,55.39,55.45,55.36,55.4,29100.0,45.4264,45.4757,45.4018,45.4346,29100.0
2014-10-03 13:50:00,55.39,55.41,55.31,55.37,73100.0,45.4264,45.4428,45.3608,45.41,73100.0
2014-10-03 14:00:00,55.36,55.41,55.3,55.38,77200.0,45.4018,45.4428,45.3526,45.4182,77200.0
2014-10-03 14:10:00,55.39,55.41,55.32,55.36,30700.0,45.4264,45.4428,45.369,45.4018,30700.0
2014-10-03 14:20:00,55.37,55.54,55.36,55.37,80900.0,45.41,45.5495,45.4018,45.41,80900.0
2014-10-03 14:30:00,55.37,55.45,55.36,55.45,70300.0,45.41,45.4757,45.4018,45.4757,70300.0
2014-10-03 14:40:00,55.45,55.45,55.35,55.36,57700.0,45.4757,45.4757,45.3936,45.4018,57700.0
2014-10-03 14:50:00,55.37,55.55,55.33,55.55,84300.0,45.41,45.5577,45.3772,45.5577,84300.0
2014-10-03 15:00:00,55.56,55.75,55.52,55.75,147400.0,45.5659,45.7217,45.5331,45.7217,147400.0
2014-10-03 15:10:00,55.75,55.84,55.52,55.59,113100.0,45.7217,45.7955,45.5331,45.5905,113100.0
2014-10-03 15:20:00,55.6,55.63,55.42,55.55,118500.0,45.5987,45.6233,45.451,45.5577,118500.0
2014-10-03 15:30:00,55.53,55.59,55.32,55.33,112900.0,45.5413,45.5905,45.369,45.3772,112900.0
2014-10-03 15:40:00,55.32,55.34,55.2,55.33,158300.0,45.369,45.3854,45.2706,45.3772,158300.0
2014-10-03 15:50:00,55.35,55.36,55.24,55.25,172800.0,45.3936,45.4018,45.3034,45.3116,172800.0
2014-10-06 09:30:00,55.89,55.93,55.05,55.13,151600.0,45.8365,45.8693,45.1476,45.2132,151600.0
2014-10-06 09:40:00,55.16,55.2,54.75,54.8,130200.0,45.2378,45.2706,44.9016,44.9426,130200.0
2014-10-06 09:50:00,54.8,55.02,54.8,54.87,63400.0,44.9426,45.123,44.9426,45.0,63400.0
2014-10-06 10:00:00,54.87,55.07,54.8,54.91,68000.0,45.0,45.164,44.9426,45.0328,68000.0
2014-10-06 10:10:00,54.91,54.96,54.6,54.62,136000.0,45.0328,45.0738,44.7786,44.795,136000.0
2014-10-06 10:20:00,54.63,54.63,54.23,54.52,86700.0,44.8032,44.8032,44.4751,44.7129,86700.0
2014-10-06 10:30:00,54.54,54.76,54.47,54.67,82400.0,44.7293,44.9098,44.6719,44.836,82400.0
2014-10-06 10:40:00,54.66,54.78,54.26,54.28,58100.0,44.8278,44.9262,44.4997,44.5161,58100.0
2014-10-06 10:50:00,54.29,54.33,54.03,54.33,90900.0,44.5243,44.5571,44.3111,44.5571,90900.0
2014-10-06 11:00:00,54.32,54.51,54.3,54.36,52300.0,44.5489,44.7047,44.5325,44.5817,52300.0
2014-10-06 11:10:00,54.35,54.36,54.22,54.27,68200.0,44.5735,44.5817,44.4669,44.5079,68200.0
2014-10-06 11:20:00,54.27,54.27,53.85,53.91,83900.0,44.5079,44.5079,44.1635,44.2127,83900.0
2014-10-06 11:30:00,53.94,54.12,53.93,53.97,80400.0,44.2373,44.3849,44.2291,44.2619,80400.0
2014-10-06 11:40:00,54.0,54.0,53.62,53.73,104500.0,44.2865,44.2865,43.9748,44.065,104500.0
2014-10-06 11:50:00,53.71,54.03,53.71,53.97,71400.0,44.0486,44.3111,44.0486,44.2619,71400.0
2014-10-06 12:00:00,53.97,54.06,53.8,53.81,86700.0,44.2619,44.3357,44.1225,44.1307,86700.0
2014-10-06 12:10:00,53.82,54.09,53.72,54.09,67700.0,44.1389,44.3603,44.0568,44.3603,67700.0
2014-10-06 12:20:00,54.09,54.13,54.04,54.06,45000.0,44.3603,44.3931,44.3193,44.3357,45000.0
2014-10-06 12:30:00,54.05,54.05,53.74,53.76,52900.0,44.3275,44.3275,44.0732,44.0897,52900.0
2014-10-06 12:40:00,53.75,53.76,53.49,53.59,85800.0,44.0814,44.0897,43.8682,43.9502,85800.0
2014-10-06 12:50:00,53.6,53.61,53.35,53.35,119600.0,43.9584,43.9666,43.7534,43.7534,119600.0
2014-10-06 13:00:00,53.35,53.49,53.2,53.46,133500.0,43.7534,43.8682,43.6304,43.8436,133500.0
2014-10-06 13:10:00,53.46,53.85,53.46,53.8,44100.0,43.8436,44.1635,43.8436,44.1225,44100.0
2014-10-06 13:20:00,53.79,54.07,53.78,54.07,56700.0,44.1143,44.3439,44.1061,44.3439,56700.0
2014-10-06 13:30:00,54.04,54.11,53.94,53.99,58000.0,44.3193,44.3767,44.2373,44.2783,58000.0
2014-10-06 13:40:00,53.99,54.0,53.83,53.85,26900.0,44.2783,44.2865,44.1471,44.1635,26900.0
2014-10-06 13:50:00,53.85,53.89,53.76,53.79,42700.0,44.1635,44.1963,44.0897,44.1143,42700.0
2014-10-06 14:00:00,53.79,53.8,53.61,53.65,36700.0,44.1143,44.1225,43.9666,43.9994,36700.0
2014-10-06 14:10:00,53.62,53.95,53.62,53.93,51500.0,43.9748,44.2455,43.9748,44.2291,51500.0
2014-10-06 14:20:00,53.94,54.02,53.86,53.97,60300.0,44.2373,44.3029,44.1717,44.2619,60300.0
2014-10-06 14:30:00,53.97,54.14,53.93,54.11,80000.0,44.2619,44.4013,44.2291,44.3767,80000.0
2014-10-06 14:40:00,54.11,54.18,54.0,54.12,61200.0,44.3767,44.4341,44.2865,44.3849,61200.0
2014-10-06 14:50:00,54.12,54.23,54.09,54.18,46600.0,44.3849,44.4751,44.3603,44.4341,46600.0
2014-10-06 15:00:00,54.18,54.2,53.96,53.96,85900.0,44.4341,44.4505,44.2537,44.2537,85900.0
2014-10-06 15:10:00,53.96,54.08,53.91,53.99,73200.0,44.2537,44.3521,44.2127,44.2783,73200.0
2014-10-06 15:20:00,53.99,54.15,53.91,54.1,77700.0,44.2783,44.4095,44.2127,44.3685,77700.0
2014-10-06 15:30:00,54.1,54.12,54.01,54.12,83000.0,44.3685,44.3849,44.2947,44.3849,83000.0
2014-10-06 15:40:00,54.13,54.15,54.06,54.12,155800.0,44.3931,44.4095,44.3357,44.3849,155800.0
2014-10-06 15:50:00,54.12,54.19,54.04,54.09,291400.0,44.3849,44.4423,44.3193,44.3603,291400.0
2014-10-07 09:30:00,53.6,53.6,52.3,52.53,347800.0,43.9584,43.9584,42.8923,43.0809,347800.0
2014-10-07 09:40:00,52.51,52.64,52.33,52.59,192700.0,43.0645,43.1711,42.9169,43.1301,192700.0
2014-10-07 09:50:00,52.59,52.88,52.55,52.86,151700.0,43.1301,43.3679,43.0973,43.3515,151700.0
2014-10-07 10:00:00,52.86,53.12,52.69,53.06,183800.0,43.3515,43.5648,43.2121,43.5156,183800.0
2014-10-07 10:10:00,53.05,53.24,53.02,53.05,118100.0,43.5074,43.6632,43.4828,43.5074,118100.0
2014-10-07 10:20:00,53.08,53.23,52.99,53.23,135000.0,43.532,43.655,43.4582,43.655,135000.0
2014-10-07 10:30:00,53.25,53.38,53.01,53.01,162800.0,43.6714,43.778,43.4746,43.4746,162800.0
2014-10-07 10:40:00,53.0,53.2,52.98,53.06,61200.0,43.4664,43.6304,43.45,43.5156,61200.0
2014-10-07 10:50:00,53.07,53.22,52.9,52.9,76000.0,43.5238,43.6468,43.3843,43.3843,76000.0
2014-10-07 11:00:00,52.91,53.06,52.78,53.02,121900.0,43.3925,43.5156,43.2859,43.4828,121900.0
2014-10-07 11:10:00,53.02,53.14,52.82,52.97,67800.0,43.4828,43.5812,43.3187,43.4418,67800.0
2014-10-07 11:20:00,52.97,53.13,52.88,52.89,48200.0,43.4418,43.573,43.3679,43.3761,48200.0
2014-10-07 11:30:00,52.91,53.07,52.83,53.05,48800.0,43.3925,43.5238,43.3269,43.5074,48800.0
2014-10-07 11:40:00,53.04,53.15,52.92,53.09,62200.0,43.4992,43.5894,43.4007,43.5402,62200.0
2014-10-07 11:50:00,53.07,53.19,52.95,53.13,65700.0,43.5238,43.6222,43.4254,43.573,65700.0
2014-10-07 12:00:00,53.13,53.2,53.06,53.14,53700.0,43.573,43.6304,43.5156,43.5812,53700.0
2014-10-07 12:10:00,53.14,53.25,53.12,53.2,52600.0,43.5812,43.6714,43.5648,43.6304,52600.0
2014-10-07 12:20:00,53.2,53.21,53.05,53.09,37500.0,43.6304,43.6386,43.5074,43.5402,37500.0
2014-10-07 12:30:00,53.1,53.13,52.84,52.91,73300.0,43.5484,43.573,43.3351,43.3925,73300.0
2014-10-07 12:40:00,52.93,52.95,52.75,52.85,45100.0,43.409,43.4254,43.2613,43.3433,45100.0
2014-10-07 12:50:00,52.85,52.99,52.8,52.97,38300.0,43.3433,43.4582,43.3023,43.4418,38300.0
2014-10-07 13:00:00,52.97,52.98,52.82,52.84,64600.0,43.4418,43.45,43.3187,43.3351,64600.0
2014-10-07 13:10:00,52.83,52.95,52.83,52.89,57600.0,43.3269,43.4254,43.3269,43.3761,57600.0
2014-10-07 13:20:00,52.88,53.04,52.86,53.03,33900.0,43.3679,43.4992,43.3515,43.491,33900.0
2014-10-07 13:30:00,53.06,53.08,52.96,52.99,45100.0,43.5156,43.532,43.4336,43.4582,45100.0
2014-10-07 13:40:00,52.99,53.08,52.96,53.01,41000.0,43.4582,43.532,43.4336,43.4746,41000.0
2014-10-07 13:50:00,53.01,53.19,53.01,53.08,40200.0,43.4746,43.6222,43.4746,43.532,40200.0
2014-10-07 14:00:00,53.09,53.1,52.92,53.04,50000.0,43.5402,43.5484,43.4007,43.4992,50000.0
2014-10-07 14:10:00,53.03,53.1,52.95,52.99,40100.0,43.491,43.5484,43.4254,43.4582,40100.0
2014-10-07 14:20:00,52.99,53.03,52.88,52.98,118600.0,43.4582,43.491,43.3679,43.45,118600.0
2014-10-07 14:30:00,52.97,53.05,52.9,53.02,145100.0,43.4418,43.5074,43.3843,43.4828,145100.0
2014-10-07 14:40:00,53.01,53.17,52.97,53.12,82000.0,43.4746,43.6058,43.4418,43.5648,82000.0
2014-10-07 14:50:00,53.12,53.18,53.03,53.03,66000.0,43.5648,43.614,43.491,43.491,66000.0
2014-10-07 15:00:00,53.02,53.13,52.91,52.98,96100.0,43.4828,43.573,43.3925,43.45,96100.0
2014-10-07 15:10:00,52.97,53.01,52.62,52.63,131500.0,43.4418,43.4746,43.1547,43.1629,131500.0
2014-10-07 15:20:00,52.63,52.8,52.56,52.8,160200.0,43.1629,43.3023,43.1055,43.3023,160200.0
2014-10-07 15:30:00,52.81,52.89,52.62,52.62,110700.0,43.3105,43.3761,43.1547,43.1547,110700.0
2014-10-07 15:40:00,52.61,52.68,52.55,52.66,146500.0,43.1465,43.2039,43.0973,43.1875,146500.0
2014-10-07 15:50:00,52.66,52.66,52.4,52.42,322600.0,43.1875,43.1875,42.9743,42.9907,322600.0
2014-10-08 09:30:00,52.36,52.41,51.41,51.76,238100.0,42.9415,42.9825,42.1624,42.4494,238100.0
2014-10-08 09:40:00,51.72,52.38,51.69,52.35,94000.0,42.4166,42.9579,42.392,42.9333,94000.0
2014-10-08 09:50:00,52.33,52.44,51.85,51.85,95700.0,42.9169,43.0071,42.5232,42.5232,95700.0
2014-10-08 10:00:00,51.9,52.12,51.9,52.05,64600.0,42.5642,42.7447,42.5642,42.6872,64600.0
2014-10-08 10:10:00,52.06,52.49,52.06,52.27,105500.0,42.6954,43.0481,42.6954,42.8677,105500.0
2014-10-08 10:20:00,52.2,52.35,52.09,52.27,34600.0,42.8103,42.9333,42.7201,42.8677,34600.0
2014-10-08 10:30:00,52.23,52.36,52.01,52.12,43400.0,42.8349,42.9415,42.6544,42.7447,43400.0
2014-10-08 10:40:00,52.14,52.16,51.71,51.79,80700.0,42.7611,42.7775,42.4084,42.474,80700.0
2014-10-08 10:50:00,51.77,51.79,51.61,51.67,62500.0,42.4576,42.474,42.3264,42.3756,62500.0
2014-10-08 11:00:00,51.68,51.92,51.53,51.91,86400.0,42.3838,42.5806,42.2608,42.5724,86400.0
2014-10-08 11:10:00,51.9,52.15,51.83,51.86,76700.0,42.5642,42.7693,42.5068,42.5314,76700.0
2014-10-08 11:20:00,51.86,52.5,51.85,52.49,62200.0,42.5314,43.0563,42.5232,43.0481,62200.0
2014-10-08 11:30:00,52.49,52.54,52.15,52.15,67700.0,43.0481,43.0891,42.7693,42.7693,67700.0
2014-10-08 11:40:00,52.18,52.26,52.06,52.06,53100.0,42.7939,42.8595,42.6954,42.6954,53100.0
2014-10-08 11:50:00,52.09,52.24,51.94,52.24,37300.0,42.7201,42.8431,42.597,42.8431,37300.0
2014-10-08 12:00:00,52.26,52.37,52.11,52.14,30600.0,42.8595,42.9497,42.7365,42.7611,30600.0
2014-10-08 12:10:00,52.18,52.38,52.13,52.35,27400.0,42.7939,42.9579,42.7529,42.9333,27400.0
2014-10-08 12:20:00,52.36,52.38,52.22,52.28,25000.0,42.9415,42.9579,42.8267,42.8759,25000.0
2014-10-08 12:30:00,52.28,52.57,52.22,52.48,37500.0,42.8759,43.1137,42.8267,43.0399,37500.0
2014-10-08 12:40:00,52.46,52.48,52.37,52.41,22400.0,43.0235,43.0399,42.9497,42.9825,22400.0
2014-10-08 12:50:00,52.42,52.48,52.32,52.38,30800.0,42.9907,43.0399,42.9087,42.9579,30800.0
2014-10-08 13:00:00,52.37,52.49,52.27,52.28,83700.0,42.9497,43.0481,42.8677,42.8759,83700.0
2014-10-08 13:10:00,52.28,52.37,52.27,52.31,22800.0,42.8759,42.9497,42.8677,42.9005,22800.0
2014-10-08 13:20:00,52.3,52.38,52.19,52.2,72000.0,42.8923,42.9579,42.8021,42.8103,72000.0
2014-10-08 13:30:00,52.21,52.43,52.21,52.4,27000.0,42.8185,42.9989,42.8185,42.9743,27000.0
2014-10-08 13:40:00,52.4,52.77,52.36,52.77,50200.0,42.9743,43.2777,42.9415,43.2777,50200.0
2014-10-08 13:50:00,52.75,52.87,52.7,52.74,123400.0,43.2613,43.3597,43.2203,43.2531,123400.0
2014-10-08 14:00:00,52.75,53.14,52.75,53.1,76300.0,43.2613,43.5812,43.2613,43.5484,76300.0
2014-10-08 14:10:00,53.11,53.34,53.1,53.34,75400.0,43.5566,43.7452,43.5484,43.7452,75400.0
2014-10-08 14:20:00,53.32,53.63,53.31,53.5,171100.0,43.7288,43.983,43.7206,43.8764,171100.0
2014-10-08 14:30:00,53.48,53.61,53.36,53.5,112600.0,43.86,43.9666,43.7616,43.8764,112600.0
2014-10-08 14:40:00,53.51,53.74,53.44,53.7,145800.0,43.8846,44.0732,43.8272,44.0404,145800.0
2014-10-08 14:50:00,53.7,53.75,53.58,53.69,172500.0,44.0404,44.0814,43.942,44.0322,172500.0
2014-10-08 15:00:00,53.71,54.03,53.7,53.98,138400.0,44.0486,44.3111,44.0404,44.2701,138400.0
2014-10-08 15:10:00,54.0,54.13,53.89,54.08,123000.0,44.2865,44.3931,44.1963,44.3521,123000.0
2014-10-08 15:20:00,54.07,54.4,54.06,54.37,124700.0,44.3439,44.6145,44.3357,44.5899,124700.0
2014-10-08 15:30:00,54.37,54.37,54.03,54.08,144900.0,44.5899,44.5899,44.3111,44.3521,144900.0
2014-10-08 15:40:00,54.08,54.28,54.08,54.2,129900.0,44.3521,44.5161,44.3521,44.4505,129900.0
2014-10-08 15:50:00,54.2,54.28,54.11,54.25,309000.0,44.4505,44.5161,44.3767,44.4915,309000.0
2014-10-09 09:30:00,54.03,54.25,53.37,53.92,161000.0,44.3111,44.4915,43.7698,44.2209,161000.0
2014-10-09 09:40:00,53.92,54.12,53.31,53.36,75100.0,44.2209,44.3849,43.7206,43.7616,75100.0
2014-10-09 09:50:00,53.36,53.4,53.03,53.27,55900.0,43.7616,43.7944,43.491,43.6878,55900.0
2014-10-09 10:00:00,53.29,53.39,52.83,53.03,55800.0,43.7042,43.7862,43.3269,43.491,55800.0
2014-10-09 10:10:00,53.05,53.35,52.85,53.23,76900.0,43.5074,43.7534,43.3433,43.655,76900.0
2014-10-09 10:20:00,53.29,53.41,53.1,53.23,48000.0,43.7042,43.8026,43.5484,43.655,48000.0
2014-10-09 10:30:00,53.23,53.24,52.9,52.94,99000.0,43.655,43.6632,43.3843,43.4172,99000.0
2014-10-09 10:40:00,52.96,53.22,52.91,53.13,47300.0,43.4336,43.6468,43.3925,43.573,47300.0
2014-10-09 10:50:00,53.09,53.44,53.04,53.44,35500.0,43.5402,43.8272,43.4992,43.8272,35500.0
2014-10-09 11:00:00,53.41,53.48,53.25,53.44,53300.0,43.8026,43.86,43.6714,43.8272,53300.0
2014-10-09 11:10:00,53.45,53.59,53.3,53.48,37300.0,43.8354,43.9502,43.7124,43.86,37300.0
2014-10-09 11:20:00,53.48,53.82,53.48,53.63,63900.0,43.86,44.1389,43.86,43.983,63900.0
2014-10-09 11:30:00,53.61,53.78,53.55,53.57,35400.0,43.9666,44.1061,43.9174,43.9338,35400.0
2014-10-09 11:40:00,53.57,53.57,53.08,53.13,75700.0,43.9338,43.9338,43.532,43.573,75700.0
2014-10-09 11:50:00,53.12,53.23,52.89,53.06,38900.0,43.5648,43.655,43.3761,43.5156,38900.0
2014-10-09 12:00:00,53.01,53.17,52.9,53.11,36300.0,43.4746,43.6058,43.3843,43.5566,36300.0
2014-10-09 12:10:00,53.12,53.19,52.88,52.98,41800.0,43.5648,43.6222,43.3679,43.45,41800.0
2014-10-09 12:20:00,52.95,53.02,52.68,52.74,49900.0,43.4254,43.4828,43.2039,43.2531,49900.0
2014-10-09 12:30:00,52.74,52.78,52.53,52.67,60400.0,43.2531,43.2859,43.0809,43.1957,60400.0
2014-10-09 12:40:00,52.67,53.07,52.66,53.04,40300.0,43.1957,43.5238,43.1875,43.4992,40300.0
2014-10-09 12:50:00,53.0,53.07,52.78,52.87,33000.0,43.4664,43.5238,43.2859,43.3597,33000.0
2014-10-09 13:00:00,52.85,52.85,52.58,52.68,82200.0,43.3433,43.3433,43.1219,43.2039,82200.0
2014-10-09 13:10:00,52.68,52.83,52.56,52.72,79700.0,43.2039,43.3269,43.1055,43.2367,79700.0
2014-10-09 13:20:00,52.76,53.03,52.75,52.88,34500.0,43.2695,43.491,43.2613,43.3679,34500.0
2014-10-09 13:30:00,52.9,53.22,52.79,53.21,43100.0,43.3843,43.6468,43.2941,43.6386,43100.0
2014-10-09 13:40:00,53.22,53.22,53.02,53.1,35800.0,43.6468,43.6468,43.4828,43.5484,35800.0
2014-10-09 13:50:00,53.11,53.18,52.87,52.94,58900.0,43.5566,43.614,43.3597,43.4172,58900.0
2014-10-09 14:00:00,52.92,52.93,52.69,52.78,45800.0,43.4007,43.409,43.2121,43.2859,45800.0
2014-10-09 14:10:00,52.79,52.79,52.6,52.68,67100.0,43.2941,43.2941,43.1383,43.2039,67100.0
2014-10-09 14:20:00,52.69,52.74,52.55,52.56,41100.0,43.2121,43.2531,43.0973,43.1055,41100.0
2014-10-09 14:30:00,52.55,52.78,52.44,52.69,72600.0,43.0973,43.2859,43.0071,43.2121,72600.0
2014-10-09 14:40:00,52.7,52.75,52.49,52.59,41200.0,43.2203,43.2613,43.0481,43.1301,41200.0
2014-10-09 14:50:00,52.56,52.71,52.47,52.52,36300.0,43.1055,43.2285,43.0317,43.0727,36300.0
2014-10-09 15:00:00,52.49,52.51,52.27,52.32,58200.0,43.0481,43.0645,42.8677,42.9087,58200.0
2014-10-09 15:10:00,52.34,52.67,52.32,52.62,44700.0,42.9251,43.1957,42.9087,43.1547,44700.0
2014-10-09 15:20:00,52.61,52.65,52.45,52.56,38700.0,43.1465,43.1793,43.0153,43.1055,38700.0
2014-10-09 15:30:00,52.58,52.77,52.56,52.59,62500.0,43.1219,43.2777,43.1055,43.1301,62500.0
2014-10-09 15:40:00,52.6,52.62,52.23,52.27,113600.0,43.1383,43.1547,42.8349,42.8677,113600.0
2014-10-09 15:50:00,52.26,52.36,52.15,52.23,221900.0,42.8595,42.9415,42.7693,42.8349,221900.0
2014-10-10 09:30:00,50.1,50.15,46.59,48.46,1780300.0,41.088,41.129,38.2094,39.743,1780300.0
2014-10-10 09:40:00,48.46,48.82,47.73,48.71,608000.0,39.743,40.0383,39.1443,39.948,608000.0
2014-10-10 09:50:00,48.73,48.89,47.53,47.75,430400.0,39.9644,40.0957,38.9803,39.1607,430400.0
2014-10-10 10:00:00,47.75,47.77,46.31,46.34,569800.0,39.1607,39.1771,37.9798,38.0044,569800.0
2014-10-10 10:10:00,46.34,46.73,45.78,45.8,637400.0,38.0044,38.3242,37.5451,37.5615,637400.0
2014-10-10 10:20:00,45.85,45.91,44.82,44.98,682100.0,37.6025,37.6517,36.7578,36.889,682100.0
2014-10-10 10:30:00,44.98,45.28,44.06,45.28,697800.0,36.889,37.135,36.1345,37.135,697800.0
2014-10-10 10:40:00,45.27,45.8,44.85,45.79,405300.0,37.1268,37.5615,36.7824,37.5533,405300.0
2014-10-10 10:50:00,45.79,46.33,45.75,46.28,387100.0,37.5533,37.9962,37.5205,37.9552,387100.0
2014-10-10 11:00:00,46.29,47.75,46.29,47.75,397900.0,37.9634,39.1607,37.9634,39.1607,397900.0
2014-10-10 11:10:00,47.74,47.92,47.22,47.29,277700.0,39.1525,39.3001,38.7261,38.7835,277700.0
2014-10-10 11:20:00,47.29,47.72,47.29,47.49,205900.0,38.7835,39.1361,38.7835,38.9475,205900.0
2014-10-10 11:30:00,47.48,47.82,47.3,47.53,212100.0,38.9393,39.2181,38.7917,38.9803,212100.0
2014-10-10 11:40:00,47.49,48.47,47.16,48.42,228900.0,38.9475,39.7512,38.6769,39.7102,228900.0
2014-10-10 11:50:00,48.42,48.85,48.21,48.25,231100.0,39.7102,40.0629,39.538,39.5708,231100.0
2014-10-10 12:00:00,48.25,48.94,48.15,48.8,207400.0,39.5708,40.1367,39.4888,40.0219,207400.0
2014-10-10 12:10:00,48.8,49.17,48.68,48.95,197800.0,40.0219,40.3253,39.9234,40.1449,197800.0
2014-10-10 12:20:00,48.95,49.27,48.9,48.93,156800.0,40.1449,40.4073,40.1039,40.1285,156800.0
2014-10-10 12:30:00,48.94,48.96,48.3,48.31,217600.0,40.1367,40.1531,39.6118,39.62,217600.0
2014-10-10 12:40:00,48.32,49.1,48.31,48.97,124900.0,39.6282,40.2679,39.62,40.1613,124900.0
2014-10-10 12:50:00,48.98,49.0,48.5,48.76,122500.0,40.1695,40.1859,39.7758,39.9891,122500.0
2014-10-10 13:00:00,48.75,49.1,48.74,49.09,91600.0,39.9808,40.2679,39.9726,40.2597,91600.0
2014-10-10 13:10:00,49.08,49.31,48.53,48.58,122900.0,40.2515,40.4401,39.8004,39.8414,122900.0
2014-10-10 13:20:00,48.58,48.78,48.44,48.53,98600.0,39.8414,40.0055,39.7266,39.8004,98600.0
2014-10-10 13:30:00,48.53,48.74,48.53,48.63,124300.0,39.8004,39.9726,39.8004,39.8824,124300.0
2014-10-10 13:40:00,48.63,48.69,48.31,48.48,83800.0,39.8824,39.9316,39.62,39.7594,83800.0
2014-10-10 13:50:00,48.46,48.56,48.39,48.44,116400.0,39.743,39.825,39.6856,39.7266,116400.0
2014-10-10 14:00:00,48.45,48.76,48.45,48.67,85700.0,39.7348,39.9891,39.7348,39.9152,85700.0
2014-10-10 14:10:00,48.67,48.7,48.62,48.64,59700.0,39.9152,39.9398,39.8742,39.8906,59700.0
2014-10-10 14:20:00,48.64,48.76,48.61,48.68,92100.0,39.8906,39.9891,39.866,39.9234,92100.0
2014-10-10 14:30:00,48.68,48.77,48.62,48.63,68500.0,39.9234,39.9973,39.8742,39.8824,68500.0
2014-10-10 14:40:00,48.63,48.63,48.23,48.23,165200.0,39.8824,39.8824,39.5544,39.5544,165200.0
2014-10-10 14:50:00,48.24,48.31,48.16,48.16,131700.0,39.5626,39.62,39.497,39.497,131700.0
2014-10-10 15:00:00,48.15,48.16,47.62,47.77,161900.0,39.4888,39.497,39.0541,39.1771,161900.0
2014-10-10 15:10:00,47.75,47.89,47.54,47.58,128300.0,39.1607,39.2755,38.9885,39.0213,128300.0
2014-10-10 15:20:00,47.59,47.71,47.55,47.62,131100.0,39.0295,39.1279,38.9967,39.0541,131100.0
2014-10-10 15:30:00,47.62,47.7,47.39,47.41,202100.0,39.0541,39.1197,38.8655,38.8819,202100.0
2014-10-10 15:40:00,47.41,47.42,47.24,47.25,196900.0,38.8819,38.8901,38.7425,38.7507,196900.0
2014-10-10 15:50:00,47.24,47.25,47.0,47.0,420600.0,38.7425,38.7507,38.5456,38.5456,420600.0
2014-10-13 09:30:00,47.45,47.55,47.1,47.24,289500.0,38.9147,38.9967,38.6277,38.7425,289500.0
2014-10-13 09:40:00,47.23,47.3,45.77,45.77,284400.0,38.7343,38.7917,37.5369,37.5369,284400.0
2014-10-13 09:50:00,45.8,45.82,45.32,45.66,324200.0,37.5615,37.5779,37.1678,37.4467,324200.0
2014-10-13 10:00:00,45.69,46.16,45.69,45.97,388300.0,37.4713,37.8567,37.4713,37.7009,388300.0
2014-10-13 10:10:00,45.98,46.17,45.55,45.57,266700.0,37.7091,37.8649,37.3565,37.3729,266700.0
2014-10-13 10:20:00,45.58,45.86,45.28,45.29,249500.0,37.3811,37.6107,37.135,37.1432,249500.0
2014-10-13 10:30:00,45.3,45.43,45.1,45.21,239700.0,37.1514,37.2581,36.9874,37.0776,239700.0
2014-10-13 10:40:00,45.22,45.62,45.11,45.28,270200.0,37.0858,37.4139,36.9956,37.135,270200.0
2014-10-13 10:50:00,45.28,45.95,45.25,45.87,257700.0,37.135,37.6845,37.1104,37.6189,257700.0
2014-10-13 11:00:00,45.86,46.74,45.78,46.43,222300.0,37.6107,38.3324,37.5451,38.0782,222300.0
2014-10-13 11:10:00,46.43,46.45,45.73,45.77,172900.0,38.0782,38.0946,37.5041,37.5369,172900.0
2014-10-13 11:20:00,45.76,46.39,45.68,46.02,168100.0,37.5287,38.0454,37.4631,37.7419,168100.0
2014-10-13 11:30:00,46.04,46.85,46.0,46.7,227600.0,37.7583,38.4226,37.7255,38.2996,227600.0
2014-10-13 11:40:00,46.68,46.92,46.58,46.86,236700.0,38.2832,38.48,38.2012,38.4308,236700.0
2014-10-13 11:50:00,46.85,46.93,46.71,46.82,144200.0,38.4226,38.4882,38.3078,38.398,144200.0
2014-10-13 12:00:00,46.83,47.0,46.57,46.62,161000.0,38.4062,38.5456,38.193,38.234,161000.0
2014-10-13 12:10:00,46.61,46.95,46.6,46.87,73000.0,38.2258,38.5046,38.2176,38.439,73000.0
2014-10-13 12:20:00,46.86,47.11,46.71,47.11,110500.0,38.4308,38.6359,38.3078,38.6359,110500.0
2014-10-13 12:30:00,47.11,47.4,47.05,47.09,146000.0,38.6359,38.8737,38.5866,38.6195,146000.0
2014-10-13 12:40:00,47.09,47.44,47.09,47.16,107700.0,38.6195,38.9065,38.6195,38.6769,107700.0
2014-10-13 12:50:00,47.17,47.24,47.11,47.17,55200.0,38.6851,38.7425,38.6359,38.6851,55200.0
2014-10-13 13:00:00,47.18,47.45,47.18,47.35,77300.0,38.6933,38.9147,38.6933,38.8327,77300.0
2014-10-13 13:10:00,47.34,47.35,46.71,46.87,100800.0,38.8245,38.8327,38.3078,38.439,100800.0
2014-10-13 13:20:00,46.85,47.3,46.85,47.29,59500.0,38.4226,38.7917,38.4226,38.7835,59500.0
2014-10-13 13:30:00,47.28,47.44,47.21,47.31,52000.0,38.7753,38.9065,38.7179,38.7999,52000.0
2014-10-13 13:40:00,47.31,47.32,46.88,46.9,71600.0,38.7999,38.8081,38.4472,38.4636,71600.0
2014-10-13 13:50:00,46.89,47.05,46.71,46.85,91300.0,38.4554,38.5866,38.3078,38.4226,91300.0
2014-10-13 14:00:00,46.86,46.86,46.43,46.8,122600.0,38.4308,38.4308,38.0782,38.3816,122600.0
2014-10-13 14:10:00,46.8,46.81,46.56,46.59,50000.0,38.3816,38.3898,38.1848,38.2094,50000.0
2014-10-13 14:20:00,46.59,46.74,46.57,46.74,69800.0,38.2094,38.3324,38.193,38.3324,69800.0
2014-10-13 14:30:00,46.76,46.76,46.38,46.46,103100.0,38.3488,38.3488,38.0372,38.1028,103100.0
2014-10-13 14:40:00,46.46,46.49,46.23,46.3,106800.0,38.1028,38.1274,37.9141,37.9716,106800.0
2014-10-13 14:50:00,46.3,46.46,46.17,46.21,84700.0,37.9716,38.1028,37.8649,37.8977,84700.0
2014-10-13 15:00:00,46.21,46.27,46.09,46.09,114200.0,37.8977,37.947,37.7993,37.7993,114200.0
2014-10-13 15:10:00,46.08,46.19,45.92,45.92,136200.0,37.7911,37.8813,37.6599,37.6599,136200.0
2014-10-13 15:20:00,45.93,46.1,45.88,46.04,146500.0,37.6681,37.8075,37.6271,37.7583,146500.0
2014-10-13 15:30:00,46.04,46.04,45.67,45.7,138900.0,37.7583,37.7583,37.4549,37.4795,138900.0
2014-10-13 15:40:00,45.7,45.81,45.44,45.48,236200.0,37.4795,37.5697,37.2663,37.2991,236200.0
2014-10-13 15:50:00,45.48,45.53,45.27,45.32,371500.0,37.2991,37.3401,37.1268,37.1678,371500.0
2014-10-14 09:30:00,48.24,50.51,48.24,49.51,1548000.0,39.5626,41.4243,39.5626,40.6041,1548000.0
2014-10-14 09:40:00,49.56,49.8,48.15,48.4,756200.0,40.6451,40.842,39.4888,39.6938,756200.0
2014-10-14 09:50:00,48.34,48.5,47.5,48.17,768700.0,39.6446,39.7758,38.9557,39.5052,768700.0
2014-10-14 10:00:00,48.12,48.75,47.74,48.56,528200.0,39.4642,39.9808,39.1525,39.825,528200.0
2014-10-14 10:10:00,48.57,49.45,48.27,48.71,476800.0,39.8332,40.5549,39.5872,39.948,476800.0
2014-10-14 10:20:00,48.79,49.5,48.67,49.3,336100.0,40.0137,40.5959,39.9152,40.4319,336100.0
2014-10-14 10:30:00,49.31,49.6,49.01,49.3,300100.0,40.4401,40.678,40.1941,40.4319,300100.0
2014-10-14 10:40:00,49.3,49.68,49.06,49.4,272500.0,40.4319,40.7436,40.2351,40.5139,272500.0
2014-10-14 10:50:00,49.42,49.52,49.0,49.07,190100.0,40.5303,40.6123,40.1859,40.2433,190100.0
2014-10-14 11:00:00,49.07,49.37,49.0,49.26,156200.0,40.2433,40.4893,40.1859,40.3991,156200.0
2014-10-14 11:10:00,49.25,49.83,49.13,49.64,191400.0,40.3909,40.8666,40.2925,40.7108,191400.0
2014-10-14 11:20:00,49.63,50.05,49.58,49.9,348500.0,40.7026,41.047,40.6615,40.924,348500.0
2014-10-14 11:30:00,49.91,50.0,49.57,49.99,198200.0,40.9322,41.006,40.6533,40.9978,198200.0
2014-10-14 11:40:00,49.98,50.44,49.84,50.33,297000.0,40.9896,41.3669,40.8748,41.2766,297000.0
2014-10-14 11:50:00,50.28,50.85,50.2,50.55,282800.0,41.2356,41.7031,41.17,41.4571,282800.0
2014-10-14 12:00:00,50.57,50.99,50.42,50.91,187000.0,41.4735,41.8179,41.3504,41.7523,187000.0
2014-10-14 12:10:00,50.96,50.98,50.21,50.3,167200.0,41.7933,41.8097,41.1782,41.252,167200.0
2014-10-14 12:20:00,50.3,50.38,50.01,50.18,154600.0,41.252,41.3176,41.0142,41.1536,154600.0
2014-10-14 12:30:00,50.17,50.46,49.93,50.32,148500.0,41.1454,41.3833,40.9486,41.2684,148500.0
2014-10-14 12:40:00,50.32,50.54,50.07,50.48,105000.0,41.2684,41.4489,41.0634,41.3997,105000.0
2014-10-14 12:50:00,50.51,50.62,50.18,50.2,141600.0,41.4243,41.5145,41.1536,41.17,141600.0
2014-10-14 13:00:00,50.18,50.3,50.01,50.29,118200.0,41.1536,41.252,41.0142,41.2438,118200.0
2014-10-14 13:10:00,50.28,50.6,50.14,50.19,143600.0,41.2356,41.4981,41.1208,41.1618,143600.0
2014-10-14 13:20:00,50.17,50.25,49.71,49.75,166400.0,41.1454,41.211,40.7682,40.801,166400.0
2014-10-14 13:30:00,49.73,49.98,49.51,49.61,146100.0,40.7846,40.9896,40.6041,40.6862,146100.0
2014-10-14 13:40:00,49.59,49.77,49.25,49.71,216400.0,40.6698,40.8174,40.3909,40.7682,216400.0
2014-10-14 13:50:00,49.7,49.82,49.35,49.65,159200.0,40.76,40.8584,40.4729,40.719,159200.0
2014-10-14 14:00:00,49.65,49.95,49.46,49.49,140200.0,40.719,40.965,40.5631,40.5877,140200.0
2014-10-14 14:10:00,49.51,49.63,49.3,49.47,178100.0,40.6041,40.7026,40.4319,40.5713,178100.0
2014-10-14 14:20:00,49.46,49.55,49.21,49.23,170400.0,40.5631,40.6369,40.3581,40.3745,170400.0
2014-10-14 14:30:00,49.21,49.57,49.08,49.31,121400.0,40.3581,40.6533,40.2515,40.4401,121400.0
2014-10-14 14:40:00,49.32,49.64,49.15,49.36,112100.0,40.4483,40.7108,40.3089,40.4811,112100.0
2014-10-14 14:50:00,49.38,49.4,49.04,49.1,99600.0,40.4975,40.5139,40.2187,40.2679,99600.0
2014-10-14 15:00:00,49.1,49.33,48.77,48.83,226300.0,40.2679,40.4565,39.9973,40.0465,226300.0
2014-10-14 15:10:00,48.84,49.11,48.75,48.9,224800.0,40.0547,40.2761,39.9808,40.1039,224800.0
2014-10-14 15:20:00,48.9,49.01,48.43,48.9,229100.0,40.1039,40.1941,39.7184,40.1039,229100.0
2014-10-14 15:30:00,48.89,49.19,48.53,49.1,201200.0,40.0957,40.3417,39.8004,40.2679,201200.0
2014-10-14 15:40:00,49.13,49.25,48.62,48.79,258600.0,40.2925,40.3909,39.8742,40.0137,258600.0
2014-10-14 15:50:00,48.8,48.95,48.75,48.91,416900.0,40.0219,40.1449,39.9808,40.1121,416900.0
2014-10-15 09:30:00,47.55,48.9,47.25,48.37,306400.0,38.9967,40.1039,38.7507,39.6692,306400.0
2014-10-15 09:40:00,48.38,49.64,47.76,49.62,207200.0,39.6774,40.7108,39.1689,40.6944,207200.0
2014-10-15 09:50:00,49.68,49.93,49.17,49.52,272700.0,40.7436,40.9486,40.3253,40.6123,272700.0
2014-10-15 10:00:00,49.52,50.0,49.38,49.6,257200.0,40.6123,41.006,40.4975,40.678,257200.0
2014-10-15 10:10:00,49.6,49.72,49.0,49.26,219000.0,40.678,40.7764,40.1859,40.3991,219000.0
2014-10-15 10:20:00,49.29,49.67,49.14,49.23,200400.0,40.4237,40.7354,40.3007,40.3745,200400.0
2014-10-15 10:30:00,49.25,49.33,48.95,49.04,158300.0,40.3909,40.4565,40.1449,40.2187,158300.0
2014-10-15 10:40:00,49.05,49.23,48.57,48.62,201400.0,40.2269,40.3745,39.8332,39.8742,201400.0
2014-10-15 10:50:00,48.63,48.89,48.56,48.82,108900.0,39.8824,40.0957,39.825,40.0383,108900.0
2014-10-15 11:00:00,48.81,49.1,48.33,49.07,179000.0,40.0301,40.2679,39.6364,40.2433,179000.0
2014-10-15 11:10:00,49.08,49.16,48.36,48.59,154800.0,40.2515,40.3171,39.661,39.8496,154800.0
2014-10-15 11:20:00,48.59,48.81,48.16,48.34,155900.0,39.8496,40.0301,39.497,39.6446,155900.0
2014-10-15 11:30:00,48.32,48.85,48.26,48.71,125400.0,39.6282,40.0629,39.579,39.948,125400.0
2014-10-15 11:40:00,48.69,48.85,48.38,48.49,101200.0,39.9316,40.0629,39.6774,39.7676,101200.0
2014-10-15 11:50:00,48.49,48.78,48.32,48.73,78600.0,39.7676,40.0055,39.6282,39.9644,78600.0
2014-10-15 12:00:00,48.71,48.71,48.31,48.38,95600.0,39.948,39.948,39.62,39.6774,95600.0
2014-10-15 12:10:00,48.37,48.59,48.05,48.05,82600.0,39.6692,39.8496,39.4068,39.4068,82600.0
2014-10-15 12:20:00,48.06,48.18,47.98,48.07,168800.0,39.415,39.5134,39.3494,39.4232,168800.0
2014-10-15 12:30:00,48.06,48.21,47.99,48.04,60100.0,39.415,39.538,39.3576,39.3986,60100.0
2014-10-15 12:40:00,48.07,48.28,47.93,48.21,101500.0,39.4232,39.5954,39.3084,39.538,101500.0
2014-10-15 12:50:00,48.18,48.29,47.95,48.12,95400.0,39.5134,39.6036,39.3248,39.4642,95400.0
2014-10-15 13:00:00,48.11,48.23,48.0,48.18,100900.0,39.456,39.5544,39.3658,39.5134,100900.0
2014-10-15 13:10:00,48.19,48.2,47.79,47.91,92200.0,39.5216,39.5298,39.1935,39.2919,92200.0
2014-10-15 13:20:00,47.88,47.9,47.44,47.61,136000.0,39.2673,39.2837,38.9065,39.0459,136000.0
2014-10-15 13:30:00,47.65,47.99,47.4,47.65,137900.0,39.0787,39.3576,38.8737,39.0787,137900.0
2014-10-15 13:40:00,47.64,48.07,47.58,48.07,77000.0,39.0705,39.4232,39.0213,39.4232,77000.0
2014-10-15 13:50:00,48.08,48.13,47.68,47.68,131700.0,39.4314,39.4724,39.1033,39.1033,131700.0
2014-10-15 14:00:00,47.7,48.12,47.52,47.96,80000.0,39.1197,39.4642,38.9721,39.333,80000.0
2014-10-15 14:10:00,47.94,48.51,47.91,48.26,182800.0,39.3166,39.784,39.2919,39.579,182800.0
2014-10-15 14:20:00,48.24,48.33,47.83,48.17,144700.0,39.5626,39.6364,39.2263,39.5052,144700.0
2014-10-15 14:30:00,48.2,48.69,48.17,48.68,123400.0,39.5298,39.9316,39.5052,39.9234,123400.0
2014-10-15 14:40:00,48.67,48.8,48.22,48.37,109200.0,39.9152,40.0219,39.5462,39.6692,109200.0
2014-10-15 14:50:00,48.41,48.88,48.41,48.71,129000.0,39.702,40.0875,39.702,39.948,129000.0
2014-10-15 15:00:00,48.7,49.29,48.7,49.05,134100.0,39.9398,40.4237,39.9398,40.2269,134100.0
2014-10-15 15:10:00,49.04,49.27,48.67,48.82,173100.0,40.2187,40.4073,39.9152,40.0383,173100.0
2014-10-15 15:20:00,48.83,49.73,48.83,49.72,144400.0,40.0465,40.7846,40.0465,40.7764,144400.0
2014-10-15 15:30:00,49.74,50.19,49.62,50.18,337700.0,40.7928,41.1618,40.6944,41.1536,337700.0
2014-10-15 15:40:00,50.19,50.46,49.77,49.82,287300.0,41.1618,41.3833,40.8174,40.8584,287300.0
2014-10-15 15:50:00,49.82,49.87,49.58,49.61,479000.0,40.8584,40.8994,40.6615,40.6862,479000.0
2014-10-16 09:30:00,48.38,49.95,48.38,49.8,182000.0,39.6774,40.965,39.6774,40.842,182000.0
2014-10-16 09:40:00,49.64,50.14,49.37,50.13,163000.0,40.7108,41.1208,40.4893,41.1126,163000.0
2014-10-16 09:50:00,50.17,50.77,49.96,50.76,260900.0,41.1454,41.6375,40.9732,41.6293,260900.0
2014-10-16 10:00:00,50.75,51.35,50.25,51.09,299300.0,41.6211,42.1132,41.211,41.8999,299300.0
2014-10-16 10:10:00,51.1,51.11,50.14,50.71,160500.0,41.9081,41.9163,41.1208,41.5883,160500.0
2014-10-16 10:20:00,50.75,51.05,50.27,50.65,233300.0,41.6211,41.8671,41.2274,41.5391,233300.0
2014-10-16 10:30:00,50.65,50.99,50.54,50.75,140000.0,41.5391,41.8179,41.4489,41.6211,140000.0
2014-10-16 10:40:00,50.72,51.02,50.61,50.99,172100.0,41.5965,41.8425,41.5063,41.8179,172100.0
2014-10-16 10:50:00,50.96,51.29,50.89,51.21,297700.0,41.7933,42.064,41.7359,41.9983,297700.0
2014-10-16 11:00:00,51.22,51.23,50.9,51.13,345700.0,42.0065,42.0147,41.7441,41.9327,345700.0
2014-10-16 11:10:00,51.14,51.51,51.11,51.49,185900.0,41.9409,42.2444,41.9163,42.228,185900.0
2014-10-16 11:20:00,51.48,51.77,51.24,51.63,111800.0,42.2198,42.4576,42.0229,42.3428,111800.0
2014-10-16 11:30:00,51.63,51.86,51.13,51.17,110300.0,42.3428,42.5314,41.9327,41.9655,110300.0
2014-10-16 11:40:00,51.12,51.43,50.78,50.78,118100.0,41.9245,42.1788,41.6457,41.6457,118100.0
2014-10-16 11:50:00,50.75,50.98,50.49,50.67,130600.0,41.6211,41.8097,41.4079,41.5555,130600.0
2014-10-16 12:00:00,50.63,50.95,50.6,50.68,106100.0,41.5227,41.7851,41.4981,41.5637,106100.0
2014-10-16 12:10:00,50.67,51.0,50.62,50.88,98900.0,41.5555,41.8261,41.5145,41.7277,98900.0
2014-10-16 12:20:00,50.89,51.01,50.42,50.5,75000.0,41.7359,41.8343,41.3504,41.4161,75000.0
2014-10-16 12:30:00,50.52,50.92,50.45,50.86,80700.0,41.4325,41.7605,41.3751,41.7113,80700.0
2014-10-16 12:40:00,50.89,51.08,50.77,50.99,192900.0,41.7359,41.8917,41.6375,41.8179,192900.0
2014-10-16 12:50:00,51.0,51.03,50.82,50.91,66500.0,41.8261,41.8507,41.6785,41.7523,66500.0
2014-10-16 13:00:00,50.92,51.32,50.91,51.27,158100.0,41.7605,42.0886,41.7523,42.0476,158100.0
2014-10-16 13:10:00,51.26,51.41,51.13,51.36,110700.0,42.0394,42.1624,41.9327,42.1214,110700.0
2014-10-16 13:20:00,51.35,51.65,51.25,51.44,148700.0,42.1132,42.3592,42.0311,42.187,148700.0
2014-10-16 13:30:00,51.41,51.85,51.33,51.8,117800.0,42.1624,42.5232,42.0968,42.4822,117800.0
2014-10-16 13:40:00,51.79,52.0,51.69,51.92,245400.0,42.474,42.6462,42.392,42.5806,245400.0
2014-10-16 13:50:00,51.92,51.92,51.55,51.67,142400.0,42.5806,42.5806,42.2772,42.3756,142400.0
2014-10-16 14:00:00,51.71,51.71,51.4,51.66,72200.0,42.4084,42.4084,42.1542,42.3674,72200.0
2014-10-16 14:10:00,51.67,51.69,51.44,51.58,118200.0,42.3756,42.392,42.187,42.3018,118200.0
2014-10-16 14:20:00,51.57,51.71,51.39,51.58,93500.0,42.2936,42.4084,42.146,42.3018,93500.0
2014-10-16 14:30:00,51.59,51.71,51.44,51.63,73200.0,42.31,42.4084,42.187,42.3428,73200.0
2014-10-16 14:40:00,51.63,51.63,50.94,51.0,97100.0,42.3428,42.3428,41.7769,41.8261,97100.0
2014-10-16 14:50:00,50.97,51.34,50.95,51.18,79600.0,41.8015,42.105,41.7851,41.9737,79600.0
2014-10-16 15:00:00,51.19,51.27,50.82,51.17,92400.0,41.9819,42.0476,41.6785,41.9655,92400.0
2014-10-16 15:10:00,51.17,51.63,51.1,51.35,104100.0,41.9655,42.3428,41.9081,42.1132,104100.0
2014-10-16 15:20:00,51.33,51.47,51.25,51.38,117500.0,42.0968,42.2116,42.0311,42.1378,117500.0
2014-10-16 15:30:00,51.4,51.55,51.12,51.13,131700.0,42.1542,42.2772,41.9245,41.9327,131700.0
2014-10-16 15:40:00,51.13,51.49,51.12,51.41,131400.0,41.9327,42.228,41.9245,42.1624,131400.0
2014-10-16 15:50:00,51.42,51.69,51.42,51.52,327000.0,42.1706,42.392,42.1706,42.2526,327000.0
2014-10-17 09:30:00,52.75,53.16,52.24,52.48,338800.0,43.2613,43.5976,42.8431,43.0399,338800.0
2014-10-17 09:40:00,52.51,52.66,51.98,52.12,161600.0,43.0645,43.1875,42.6298,42.7447,161600.0
2014-10-17 09:50:00,52.08,52.71,52.08,52.57,173700.0,42.7118,43.2285,42.7118,43.1137,173700.0
2014-10-17 10:00:00,52.62,52.91,52.33,52.35,104000.0,43.1547,43.3925,42.9169,42.9333,104000.0
2014-10-17 10:10:00,52.36,52.54,52.26,52.32,137800.0,42.9415,43.0891,42.8595,42.9087,137800.0
2014-10-17 10:20:00,52.31,52.64,52.16,52.59,109300.0,42.9005,43.1711,42.7775,43.1301,109300.0
2014-10-17 10:30:00,52.61,52.64,52.25,52.39,119100.0,43.1465,43.1711,42.8513,42.9661,119100.0
2014-10-17 10:40:00,52.4,52.5,52.2,52.22,125400.0,42.9743,43.0563,42.8103,42.8267,125400.0
2014-10-17 10:50:00,52.21,52.5,52.1,52.12,74400.0,42.8185,43.0563,42.7283,42.7447,74400.0
2014-10-17 11:00:00,52.13,52.24,51.93,52.21,98000.0,42.7529,42.8431,42.5888,42.8185,98000.0
2014-10-17 11:10:00,52.21,52.22,51.97,52.05,120800.0,42.8185,42.8267,42.6216,42.6872,120800.0
2014-10-17 11:20:00,52.06,52.22,51.85,52.12,95900.0,42.6954,42.8267,42.5232,42.7447,95900.0
2014-10-17 11:30:00,52.1,52.15,51.9,52.14,59000.0,42.7283,42.7693,42.5642,42.7611,59000.0
2014-10-17 11:40:00,52.19,52.32,52.02,52.29,66500.0,42.8021,42.9087,42.6626,42.8841,66500.0
2014-10-17 11:50:00,52.26,52.35,52.16,52.25,79900.0,42.8595,42.9333,42.7775,42.8513,79900.0
2014-10-17 12:00:00,52.24,52.35,52.09,52.17,90600.0,42.8431,42.9333,42.7201,42.7857,90600.0
2014-10-17 12:10:00,52.16,52.25,52.02,52.02,113000.0,42.7775,42.8513,42.6626,42.6626,113000.0
2014-10-17 12:20:00,52.03,52.06,51.93,52.04,49600.0,42.6708,42.6954,42.5888,42.679,49600.0
2014-10-17 12:30:00,52.03,52.1,51.89,51.99,78500.0,42.6708,42.7283,42.556,42.638,78500.0
2014-10-17 12:40:00,51.96,52.05,51.84,51.94,61500.0,42.6134,42.6872,42.515,42.597,61500.0
2014-10-17 12:50:00,51.91,51.91,51.65,51.75,71500.0,42.5724,42.5724,42.3592,42.4412,71500.0
2014-10-17 13:00:00,51.75,51.82,51.26,51.26,91400.0,42.4412,42.4986,42.0394,42.0394,91400.0
2014-10-17 13:10:00,51.26,51.34,51.04,51.04,92600.0,42.0394,42.105,41.8589,41.8589,92600.0
2014-10-17 13:20:00,51.04,51.09,50.8,50.83,87300.0,41.8589,41.8999,41.6621,41.6867,87300.0
2014-10-17 13:30:00,50.81,51.06,50.7,51.06,85600.0,41.6703,41.8753,41.5801,41.8753,85600.0
2014-10-17 13:40:00,51.06,51.34,51.01,51.06,58100.0,41.8753,42.105,41.8343,41.8753,58100.0
2014-10-17 13:50:00,51.05,51.19,50.94,51.13,63600.0,41.8671,41.9819,41.7769,41.9327,63600.0
2014-10-17 14:00:00,51.12,51.15,50.87,50.89,82400.0,41.9245,41.9491,41.7195,41.7359,82400.0
2014-10-17 14:10:00,50.92,51.11,50.84,51.0,78200.0,41.7605,41.9163,41.6949,41.8261,78200.0
2014-10-17 14:20:00,51.02,51.38,51.02,51.17,85400.0,41.8425,42.1378,41.8425,41.9655,85400.0
2014-10-17 14:30:00,51.18,51.28,50.93,50.99,79900.0,41.9737,42.0558,41.7687,41.8179,79900.0
2014-10-17 14:40:00,50.97,51.42,50.94,51.36,73200.0,41.8015,42.1706,41.7769,42.1214,73200.0
2014-10-17 14:50:00,51.35,51.4,51.05,51.25,76000.0,42.1132,42.1542,41.8671,42.0311,76000.0
2014-10-17 15:00:00,51.25,51.25,50.99,51.07,109700.0,42.0311,42.0311,41.8179,41.8835,109700.0
2014-10-17 15:10:00,51.07,51.41,51.04,51.12,91600.0,41.8835,42.1624,41.8589,41.9245,91600.0
2014-10-17 15:20:00,51.13,51.34,51.1,51.2,86700.0,41.9327,42.105,41.9081,41.9901,86700.0
2014-10-17 15:30:00,51.21,51.32,51.05,51.17,103600.0,41.9983,42.0886,41.8671,41.9655,103600.0
2014-10-17 15:40:00,51.17,51.38,51.12,51.2,141000.0,41.9655,42.1378,41.9245,41.9901,141000.0
2014-10-17 15:50:00,51.21,51.32,51.03,51.06,321000.0,41.9983,42.0886,41.8507,41.8753,321000.0
2014-10-20 09:30:00,50.9,51.71,50.45,51.71,152700.0,41.7441,42.4084,41.3751,42.4084,152700.0
2014-10-20 09:40:00,51.73,51.96,51.29,51.34,119200.0,42.4248,42.6134,42.064,42.105,119200.0
2014-10-20 09:50:00,51.35,51.39,50.91,51.24,135400.0,42.1132,42.146,41.7523,42.0229,135400.0
2014-10-20 10:00:00,51.29,51.3,51.0,51.05,110100.0,42.064,42.0722,41.8261,41.8671,110100.0
2014-10-20 10:10:00,51.0,51.12,50.79,51.0,74400.0,41.8261,41.9245,41.6539,41.8261,74400.0
2014-10-20 10:20:00,51.07,51.55,51.0,51.11,111400.0,41.8835,42.2772,41.8261,41.9163,111400.0
2014-10-20 10:30:00,51.13,51.23,50.86,50.92,74300.0,41.9327,42.0147,41.7113,41.7605,74300.0
2014-10-20 10:40:00,50.95,51.2,50.87,50.87,84000.0,41.7851,41.9901,41.7195,41.7195,84000.0
2014-10-20 10:50:00,50.87,51.05,50.69,50.99,68200.0,41.7195,41.8671,41.5719,41.8179,68200.0
2014-10-20 11:00:00,51.02,51.07,50.82,51.0,69700.0,41.8425,41.8835,41.6785,41.8261,69700.0
2014-10-20 11:10:00,50.99,51.03,50.81,51.01,48500.0,41.8179,41.8507,41.6703,41.8343,48500.0
2014-10-20 11:20:00,51.0,51.07,50.86,51.05,52700.0,41.8261,41.8835,41.7113,41.8671,52700.0
2014-10-20 11:30:00,51.06,51.2,50.95,51.12,92200.0,41.8753,41.9901,41.7851,41.9245,92200.0
2014-10-20 11:40:00,51.15,51.18,50.93,51.03,77100.0,41.9491,41.9737,41.7687,41.8507,77100.0
2014-10-20 11:50:00,51.04,51.1,50.85,50.99,56800.0,41.8589,41.9081,41.7031,41.8179,56800.0
2014-10-20 12:00:00,50.94,51.12,50.81,50.96,76000.0,41.7769,41.9245,41.6703,41.7933,76000.0
2014-10-20 12:10:00,50.97,51.2,50.97,51.14,102200.0,41.8015,41.9901,41.8015,41.9409,102200.0
2014-10-20 12:20:00,51.14,51.2,51.0,51.18,62600.0,41.9409,41.9901,41.8261,41.9737,62600.0
2014-10-20 12:30:00,51.17,51.21,50.92,51.09,53600.0,41.9655,41.9983,41.7605,41.8999,53600.0
2014-10-20 12:40:00,51.05,51.12,50.97,51.1,41400.0,41.8671,41.9245,41.8015,41.9081,41400.0
2014-10-20 12:50:00,51.09,51.2,50.98,51.05,53200.0,41.8999,41.9901,41.8097,41.8671,53200.0
2014-10-20 13:00:00,51.08,51.18,51.02,51.16,50400.0,41.8917,41.9737,41.8425,41.9573,50400.0
2014-10-20 13:10:00,51.15,51.42,51.15,51.4,42100.0,41.9491,42.1706,41.9491,42.1542,42100.0
2014-10-20 13:20:00,51.43,51.61,51.39,51.57,34600.0,42.1788,42.3264,42.146,42.2936,34600.0
2014-10-20 13:30:00,51.57,51.57,51.37,51.45,35300.0,42.2936,42.2936,42.1296,42.1952,35300.0
2014-10-20 13:40:00,51.45,51.48,51.27,51.3,39000.0,42.1952,42.2198,42.0476,42.0722,39000.0
2014-10-20 13:50:00,51.32,51.37,51.28,51.31,24700.0,42.0886,42.1296,42.0558,42.0804,24700.0
2014-10-20 14:00:00,51.31,51.55,51.31,51.41,41900.0,42.0804,42.2772,42.0804,42.1624,41900.0
2014-10-20 14:10:00,51.41,51.6,51.39,51.5,38400.0,42.1624,42.3182,42.146,42.2362,38400.0
2014-10-20 14:20:00,51.51,51.56,51.38,51.45,53500.0,42.2444,42.2854,42.1378,42.1952,53500.0
2014-10-20 14:30:00,51.44,51.57,51.4,51.51,42300.0,42.187,42.2936,42.1542,42.2444,42300.0
2014-10-20 14:40:00,51.51,51.71,51.49,51.7,43100.0,42.2444,42.4084,42.228,42.4002,43100.0
2014-10-20 14:50:00,51.7,51.75,51.53,51.67,40300.0,42.4002,42.4412,42.2608,42.3756,40300.0
2014-10-20 15:00:00,51.67,51.92,51.67,51.85,35100.0,42.3756,42.5806,42.3756,42.5232,35100.0
2014-10-20 15:10:00,51.85,51.97,51.83,51.93,59400.0,42.5232,42.6216,42.5068,42.5888,59400.0
2014-10-20 15:20:00,51.94,51.94,51.75,51.88,71400.0,42.597,42.597,42.4412,42.5478,71400.0
2014-10-20 15:30:00,51.89,51.96,51.74,51.8,189200.0,42.556,42.6134,42.433,42.4822,189200.0
2014-10-20 15:40:00,51.82,51.88,51.79,51.85,180500.0,42.4986,42.5478,42.474,42.5232,180500.0
2014-10-20 15:50:00,51.85,51.93,51.75,51.86,266200.0,42.5232,42.5888,42.4412,42.5314,266200.0
2014-10-21 09:30:00,53.32,53.49,53.0,53.37,258400.0,43.7288,43.8682,43.4664,43.7698,258400.0
2014-10-21 09:40:00,53.38,53.74,53.11,53.41,174500.0,43.778,44.0732,43.5566,43.8026,174500.0
2014-10-21 09:50:00,53.5,53.87,53.35,53.82,183400.0,43.8764,44.1799,43.7534,44.1389,183400.0
2014-10-21 10:00:00,53.82,54.06,53.67,53.91,195000.0,44.1389,44.3357,44.0158,44.2127,195000.0
2014-10-21 10:10:00,53.87,54.08,53.83,53.94,102800.0,44.1799,44.3521,44.1471,44.2373,102800.0
2014-10-21 10:20:00,53.93,54.16,53.9,53.99,122400.0,44.2291,44.4177,44.2045,44.2783,122400.0
2014-10-21 10:30:00,54.0,54.08,53.66,53.87,132500.0,44.2865,44.3521,44.0076,44.1799,132500.0
2014-10-21 10:40:00,53.87,54.09,53.79,54.06,119300.0,44.1799,44.3603,44.1143,44.3357,119300.0
2014-10-21 10:50:00,54.02,54.04,53.84,54.01,58900.0,44.3029,44.3193,44.1553,44.2947,58900.0
2014-10-21 11:00:00,54.0,54.01,53.72,53.8,67700.0,44.2865,44.2947,44.0568,44.1225,67700.0
2014-10-21 11:10:00,53.78,53.86,53.62,53.62,96600.0,44.1061,44.1717,43.9748,43.9748,96600.0
2014-10-21 11:20:00,53.62,53.7,53.41,53.58,90900.0,43.9748,44.0404,43.8026,43.942,90900.0
2014-10-21 11:30:00,53.61,53.64,53.48,53.53,60400.0,43.9666,43.9912,43.86,43.901,60400.0
2014-10-21 11:40:00,53.51,53.66,53.5,53.52,47200.0,43.8846,44.0076,43.8764,43.8928,47200.0
2014-10-21 11:50:00,53.52,53.6,53.31,53.39,63300.0,43.8928,43.9584,43.7206,43.7862,63300.0
2014-10-21 12:00:00,53.38,53.48,53.23,53.33,44600.0,43.778,43.86,43.655,43.737,44600.0
2014-10-21 12:10:00,53.33,53.45,53.25,53.43,42000.0,43.737,43.8354,43.6714,43.819,42000.0
2014-10-21 12:20:00,53.43,53.59,53.38,53.41,60400.0,43.819,43.9502,43.778,43.8026,60400.0
2014-10-21 12:30:00,53.42,53.43,53.28,53.36,41600.0,43.8108,43.819,43.696,43.7616,41600.0
2014-10-21 12:40:00,53.35,53.4,53.24,53.34,39700.0,43.7534,43.7944,43.6632,43.7452,39700.0
2014-10-21 12:50:00,53.36,53.4,53.24,53.37,34800.0,43.7616,43.7944,43.6632,43.7698,34800.0
2014-10-21 13:00:00,53.37,53.46,53.37,53.42,32500.0,43.7698,43.8436,43.7698,43.8108,32500.0
2014-10-21 13:10:00,53.44,53.5,53.41,53.44,67900.0,43.8272,43.8764,43.8026,43.8272,67900.0
2014-10-21 13:20:00,53.44,53.47,53.31,53.4,63400.0,43.8272,43.8518,43.7206,43.7944,63400.0
2014-10-21 13:30:00,53.42,53.71,53.41,53.68,77200.0,43.8108,44.0486,43.8026,44.024,77200.0
2014-10-21 13:40:00,53.68,53.94,53.63,53.93,122700.0,44.024,44.2373,43.983,44.2291,122700.0
2014-10-21 13:50:00,53.93,53.99,53.84,53.9,77100.0,44.2291,44.2783,44.1553,44.2045,77100.0
2014-10-21 14:00:00,53.9,54.0,53.87,53.98,111200.0,44.2045,44.2865,44.1799,44.2701,111200.0
2014-10-21 14:10:00,53.98,54.14,53.93,54.05,128900.0,44.2701,44.4013,44.2291,44.3275,128900.0
2014-10-21 14:20:00,54.05,54.1,53.76,54.05,93700.0,44.3275,44.3685,44.0897,44.3275,93700.0
2014-10-21 14:30:00,54.05,54.19,54.02,54.11,96000.0,44.3275,44.4423,44.3029,44.3767,96000.0
2014-10-21 14:40:00,54.11,54.14,53.91,53.98,58400.0,44.3767,44.4013,44.2127,44.2701,58400.0
2014-10-21 14:50:00,53.98,54.19,53.96,54.07,83900.0,44.2701,44.4423,44.2537,44.3439,83900.0
2014-10-21 15:00:00,54.05,54.49,54.01,54.36,106200.0,44.3275,44.6883,44.2947,44.5817,106200.0
2014-10-21 15:10:00,54.36,54.54,54.23,54.48,94000.0,44.5817,44.7293,44.4751,44.6801,94000.0
2014-10-21 15:20:00,54.48,54.51,54.39,54.5,80100.0,44.6801,44.7047,44.6063,44.6965,80100.0
2014-10-21 15:30:00,54.5,54.54,54.35,54.37,124500.0,44.6965,44.7293,44.5735,44.5899,124500.0
2014-10-21 15:40:00,54.36,54.49,54.31,54.48,148200.0,44.5817,44.6883,44.5407,44.6801,148200.0
2014-10-21 15:50:00,54.48,54.71,54.47,54.7,395500.0,44.6801,44.8688,44.6719,44.8606,395500.0
2014-10-22 09:30:00,54.97,55.23,54.32,54.45,154100.0,45.082,45.2952,44.5489,44.6555,154100.0
2014-10-22 09:40:00,54.37,54.86,54.18,54.5,118600.0,44.5899,44.9918,44.4341,44.6965,118600.0
2014-10-22 09:50:00,54.52,54.9,54.48,54.74,66900.0,44.7129,45.0246,44.6801,44.8934,66900.0
2014-10-22 10:00:00,54.79,54.85,53.97,53.98,101300.0,44.9344,44.9836,44.2619,44.2701,101300.0
2014-10-22 10:10:00,54.04,54.87,54.04,54.79,73800.0,44.3193,45.0,44.3193,44.9344,73800.0
2014-10-22 10:20:00,54.8,55.07,54.72,54.93,72500.0,44.9426,45.164,44.877,45.0492,72500.0
2014-10-22 10:30:00,54.89,55.06,54.76,54.88,47900.0,45.0164,45.1558,44.9098,45.0082,47900.0
2014-10-22 10:40:00,54.8,54.9,54.63,54.75,59400.0,44.9426,45.0246,44.8032,44.9016,59400.0
2014-10-22 10:50:00,54.74,55.04,54.69,54.81,81400.0,44.8934,45.1394,44.8524,44.9508,81400.0
2014-10-22 11:00:00,54.83,54.93,54.53,54.66,56400.0,44.9672,45.0492,44.7211,44.8278,56400.0
2014-10-22 11:10:00,54.64,54.86,54.63,54.66,34900.0,44.8114,44.9918,44.8032,44.8278,34900.0
2014-10-22 11:20:00,54.64,54.84,54.6,54.67,50200.0,44.8114,44.9754,44.7786,44.836,50200.0
2014-10-22 11:30:00,54.7,54.88,54.54,54.55,40000.0,44.8606,45.0082,44.7293,44.7375,40000.0
2014-10-22 11:40:00,54.55,54.82,54.55,54.7,51800.0,44.7375,44.959,44.7375,44.8606,51800.0
2014-10-22 11:50:00,54.7,54.83,54.57,54.57,89900.0,44.8606,44.9672,44.7539,44.7539,89900.0
2014-10-22 12:00:00,54.58,54.8,54.58,54.66,44800.0,44.7621,44.9426,44.7621,44.8278,44800.0
2014-10-22 12:10:00,54.65,54.74,54.44,54.48,45800.0,44.8196,44.8934,44.6473,44.6801,45800.0
2014-10-22 12:20:00,54.47,54.61,54.47,54.53,42300.0,44.6719,44.7868,44.6719,44.7211,42300.0
2014-10-22 12:30:00,54.52,54.59,54.45,54.48,60400.0,44.7129,44.7704,44.6555,44.6801,60400.0
2014-10-22 12:40:00,54.44,54.53,54.12,54.18,77300.0,44.6473,44.7211,44.3849,44.4341,77300.0
2014-10-22 12:50:00,54.18,54.43,54.02,54.37,75600.0,44.4341,44.6391,44.3029,44.5899,75600.0
2014-10-22 13:00:00,54.37,54.53,54.25,54.47,43500.0,44.5899,44.7211,44.4915,44.6719,43500.0
2014-10-22 13:10:00,54.51,54.56,54.41,54.54,34500.0,44.7047,44.7457,44.6227,44.7293,34500.0
2014-10-22 13:20:00,54.54,54.54,54.07,54.18,79100.0,44.7293,44.7293,44.3439,44.4341,79100.0
2014-10-22 13:30:00,54.21,54.38,54.07,54.28,59400.0,44.4587,44.5981,44.3439,44.5161,59400.0
2014-10-22 13:40:00,54.28,54.36,54.13,54.17,36100.0,44.5161,44.5817,44.3931,44.4259,36100.0
2014-10-22 13:50:00,54.16,54.3,54.08,54.1,36000.0,44.4177,44.5325,44.3521,44.3685,36000.0
2014-10-22 14:00:00,54.11,54.18,53.95,54.08,60000.0,44.3767,44.4341,44.2455,44.3521,60000.0
2014-10-22 14:10:00,54.07,54.14,53.97,53.98,60600.0,44.3439,44.4013,44.2619,44.2701,60600.0
2014-10-22 14:20:00,53.99,54.04,53.77,53.77,88800.0,44.2783,44.3193,44.0979,44.0979,88800.0
2014-10-22 14:30:00,53.77,53.82,53.57,53.73,55900.0,44.0979,44.1389,43.9338,44.065,55900.0
2014-10-22 14:40:00,53.74,54.08,53.73,53.99,54400.0,44.0732,44.3521,44.065,44.2783,54400.0
2014-10-22 14:50:00,54.01,54.12,53.83,54.12,44800.0,44.2947,44.3849,44.1471,44.3849,44800.0
2014-10-22 15:00:00,54.16,54.16,53.97,54.05,57400.0,44.4177,44.4177,44.2619,44.3275,57400.0
2014-10-22 15:10:00,54.06,54.1,53.89,53.9,63300.0,44.3357,44.3685,44.1963,44.2045,63300.0
2014-10-22 15:20:00,53.9,54.0,53.83,53.95,66100.0,44.2045,44.2865,44.1471,44.2455,66100.0
2014-10-22 15:30:00,53.94,53.96,53.75,53.8,58800.0,44.2373,44.2537,44.0814,44.1225,58800.0
2014-10-22 15:40:00,53.81,53.81,53.56,53.6,163000.0,44.1307,44.1307,43.9256,43.9584,163000.0
2014-10-22 15:50:00,53.59,53.77,53.57,53.68,208800.0,43.9502,44.0979,43.9338,44.024,208800.0
2014-10-23 09:30:00,54.5,54.75,54.28,54.68,207000.0,44.6965,44.9016,44.5161,44.8442,207000.0
2014-10-23 09:40:00,54.71,54.99,54.7,54.89,103000.0,44.8688,45.0984,44.8606,45.0164,103000.0
2014-10-23 09:50:00,54.9,55.01,54.61,54.79,110600.0,45.0246,45.1148,44.7868,44.9344,110600.0
2014-10-23 10:00:00,54.85,55.46,54.81,55.32,108600.0,44.9836,45.4839,44.9508,45.369,108600.0
2014-10-23 10:10:00,55.32,55.51,55.16,55.42,155100.0,45.369,45.5249,45.2378,45.451,155100.0
2014-10-23 10:20:00,55.44,55.47,55.03,55.03,66800.0,45.4675,45.4921,45.1312,45.1312,66800.0
2014-10-23 10:30:00,55.03,55.2,55.01,55.02,62800.0,45.1312,45.2706,45.1148,45.123,62800.0
2014-10-23 10:40:00,55.04,55.09,54.73,55.0,66800.0,45.1394,45.1804,44.8852,45.1066,66800.0
2014-10-23 10:50:00,54.99,55.08,54.72,54.82,71200.0,45.0984,45.1722,44.877,44.959,71200.0
2014-10-23 11:00:00,54.79,55.07,54.74,54.94,58600.0,44.9344,45.164,44.8934,45.0574,58600.0
2014-10-23 11:10:00,54.94,54.96,54.77,54.82,60600.0,45.0574,45.0738,44.918,44.959,60600.0
2014-10-23 11:20:00,54.8,54.99,54.73,54.96,50000.0,44.9426,45.0984,44.8852,45.0738,50000.0
2014-10-23 11:30:00,54.96,55.1,54.75,54.76,70200.0,45.0738,45.1886,44.9016,44.9098,70200.0
2014-10-23 11:40:00,54.78,55.0,54.76,54.95,85700.0,44.9262,45.1066,44.9098,45.0656,85700.0
2014-10-23 11:50:00,54.94,55.14,54.94,55.11,38000.0,45.0574,45.2214,45.0574,45.1968,38000.0
2014-10-23 12:00:00,55.11,55.32,55.11,55.22,58600.0,45.1968,45.369,45.1968,45.287,58600.0
2014-10-23 12:10:00,55.25,55.3,55.09,55.26,52900.0,45.3116,45.3526,45.1804,45.3198,52900.0
2014-10-23 12:20:00,55.25,55.45,54.51,55.41,226000.0,45.3116,45.4757,44.7047,45.4428,226000.0
2014-10-23 12:30:00,55.38,55.4,55.2,55.32,83200.0,45.4182,45.4346,45.2706,45.369,83200.0
2014-10-23 12:40:00,55.33,55.45,55.21,55.32,47600.0,45.3772,45.4757,45.2788,45.369,47600.0
2014-10-23 12:50:00,55.31,55.43,55.28,55.36,24000.0,45.3608,45.4593,45.3362,45.4018,24000.0
2014-10-23 13:00:00,55.36,55.58,55.33,55.54,80700.0,45.4018,45.5823,45.3772,45.5495,80700.0
2014-10-23 13:10:00,55.55,55.55,55.43,55.44,26700.0,45.5577,45.5577,45.4593,45.4675,26700.0
2014-10-23 13:20:00,55.43,55.44,55.32,55.41,47500.0,45.4593,45.4675,45.369,45.4428,47500.0
2014-10-23 13:30:00,55.43,55.61,55.39,55.59,67600.0,45.4593,45.6069,45.4264,45.5905,67600.0
2014-10-23 13:40:00,55.61,55.76,55.59,55.75,63400.0,45.6069,45.7299,45.5905,45.7217,63400.0
2014-10-23 13:50:00,55.74,55.78,55.66,55.7,64100.0,45.7135,45.7463,45.6479,45.6807,64100.0
2014-10-23 14:00:00,55.67,55.79,55.64,55.77,90200.0,45.6561,45.7545,45.6315,45.7381,90200.0
2014-10-23 14:10:00,55.79,55.91,55.76,55.9,87600.0,45.7545,45.8529,45.7299,45.8447,87600.0
2014-10-23 14:20:00,55.89,55.94,55.82,55.82,50600.0,45.8365,45.8775,45.7791,45.7791,50600.0
2014-10-23 14:30:00,55.81,55.81,55.6,55.61,58200.0,45.7709,45.7709,45.5987,45.6069,58200.0
2014-10-23 14:40:00,55.61,55.75,55.53,55.55,88200.0,45.6069,45.7217,45.5413,45.5577,88200.0
2014-10-23 14:50:00,55.56,55.56,55.07,55.33,93300.0,45.5659,45.5659,45.164,45.3772,93300.0
2014-10-23 15:00:00,55.31,55.41,55.01,55.07,179700.0,45.3608,45.4428,45.1148,45.164,179700.0
2014-10-23 15:10:00,55.05,55.28,55.01,55.15,135700.0,45.1476,45.3362,45.1148,45.2296,135700.0
2014-10-23 15:20:00,55.14,55.26,55.05,55.2,108100.0,45.2214,45.3198,45.1476,45.2706,108100.0
2014-10-23 15:30:00,55.19,55.58,55.19,55.46,90100.0,45.2624,45.5823,45.2624,45.4839,90100.0
2014-10-23 15:40:00,55.46,55.51,55.28,55.49,103100.0,45.4839,45.5249,45.3362,45.5085,103100.0
2014-10-23 15:50:00,55.5,55.57,55.26,55.35,178100.0,45.5167,45.5741,45.3198,45.3936,178100.0
2014-10-24 09:30:00,55.14,55.5,54.72,55.27,167700.0,45.2214,45.5167,44.877,45.328,167700.0
2014-10-24 09:40:00,55.34,55.47,55.1,55.36,67200.0,45.3854,45.4921,45.1886,45.4018,67200.0
2014-10-24 09:50:00,55.38,55.41,54.97,55.03,65500.0,45.4182,45.4428,45.082,45.1312,65500.0
2014-10-24 10:00:00,55.07,55.31,54.72,55.09,67500.0,45.164,45.3608,44.877,45.1804,67500.0
2014-10-24 10:10:00,55.05,55.31,54.99,55.29,49100.0,45.1476,45.3608,45.0984,45.3444,49100.0
2014-10-24 10:20:00,55.31,55.39,55.03,55.05,97100.0,45.3608,45.4264,45.1312,45.1476,97100.0
2014-10-24 10:30:00,55.08,55.31,55.05,55.09,94400.0,45.1722,45.3608,45.1476,45.1804,94400.0
2014-10-24 10:40:00,55.12,55.21,54.85,54.96,46700.0,45.205,45.2788,44.9836,45.0738,46700.0
2014-10-24 10:50:00,54.94,55.19,54.93,55.06,86700.0,45.0574,45.2624,45.0492,45.1558,86700.0
2014-10-24 11:00:00,55.07,55.13,54.74,54.75,46200.0,45.164,45.2132,44.8934,44.9016,46200.0
2014-10-24 11:10:00,54.75,54.9,54.67,54.68,81500.0,44.9016,45.0246,44.836,44.8442,81500.0
2014-10-24 11:20:00,54.69,54.9,54.67,54.8,49600.0,44.8524,45.0246,44.836,44.9426,49600.0
2014-10-24 11:30:00,54.78,54.82,54.61,54.81,85000.0,44.9262,44.959,44.7868,44.9508,85000.0
2014-10-24 11:40:00,54.81,54.95,54.7,54.91,81400.0,44.9508,45.0656,44.8606,45.0328,81400.0
2014-10-24 11:50:00,54.93,55.02,54.9,54.97,39100.0,45.0492,45.123,45.0246,45.082,39100.0
2014-10-24 12:00:00,54.97,55.04,54.91,54.99,80200.0,45.082,45.1394,45.0328,45.0984,80200.0
2014-10-24 12:10:00,55.0,55.09,54.92,54.92,58200.0,45.1066,45.1804,45.041,45.041,58200.0
2014-10-24 12:20:00,54.94,55.08,54.84,55.06,46600.0,45.0574,45.1722,44.9754,45.1558,46600.0
2014-10-24 12:30:00,55.08,55.09,54.93,54.95,42500.0,45.1722,45.1804,45.0492,45.0656,42500.0
2014-10-24 12:40:00,54.93,55.04,54.89,55.01,46000.0,45.0492,45.1394,45.0164,45.1148,46000.0
2014-10-24 12:50:00,55.0,55.0,54.72,54.91,56600.0,45.1066,45.1066,44.877,45.0328,56600.0
2014-10-24 13:00:00,54.91,54.98,54.73,54.73,31800.0,45.0328,45.0902,44.8852,44.8852,31800.0
2014-10-24 13:10:00,54.74,54.84,54.59,54.59,66700.0,44.8934,44.9754,44.7704,44.7704,66700.0
2014-10-24 13:20:00,54.59,54.79,54.56,54.79,50400.0,44.7704,44.9344,44.7457,44.9344,50400.0
2014-10-24 13:30:00,54.79,54.96,54.71,54.96,38700.0,44.9344,45.0738,44.8688,45.0738,38700.0
2014-10-24 13:40:00,54.93,55.0,54.88,54.96,33600.0,45.0492,45.1066,45.0082,45.0738,33600.0
2014-10-24 13:50:00,54.97,55.02,54.86,54.92,38500.0,45.082,45.123,44.9918,45.041,38500.0
2014-10-24 14:00:00,54.92,55.01,54.86,55.0,33000.0,45.041,45.1148,44.9918,45.1066,33000.0
2014-10-24 14:10:00,54.99,54.99,54.82,54.85,46100.0,45.0984,45.0984,44.959,44.9836,46100.0
2014-10-24 14:20:00,54.87,54.94,54.67,54.68,69900.0,45.0,45.0574,44.836,44.8442,69900.0
2014-10-24 14:30:00,54.68,54.7,54.61,54.66,76800.0,44.8442,44.8606,44.7868,44.8278,76800.0
2014-10-24 14:40:00,54.68,54.87,54.68,54.8,41700.0,44.8442,45.0,44.8442,44.9426,41700.0
2014-10-24 14:50:00,54.79,54.83,54.73,54.79,33000.0,44.9344,44.9672,44.8852,44.9344,33000.0
2014-10-24 15:00:00,54.78,54.92,54.77,54.89,66400.0,44.9262,45.041,44.918,45.0164,66400.0
2014-10-24 15:10:00,54.88,54.9,54.78,54.87,70700.0,45.0082,45.0246,44.9262,45.0,70700.0
2014-10-24 15:20:00,54.88,54.91,54.79,54.87,64800.0,45.0082,45.0328,44.9344,45.0,64800.0
2014-10-24 15:30:00,54.89,55.05,54.79,55.03,123000.0,45.0164,45.1476,44.9344,45.1312,123000.0
2014-10-24 15:40:00,55.03,55.08,54.97,55.02,88100.0,45.1312,45.1722,45.082,45.123,88100.0
2014-10-24 15:50:00,55.03,55.08,54.95,55.02,159100.0,45.1312,45.1722,45.0656,45.123,159100.0
2014-10-27 09:30:00,54.64,54.98,54.57,54.93,125900.0,44.8114,45.0902,44.7539,45.0492,125900.0
2014-10-27 09:40:00,54.94,55.11,54.74,54.99,49100.0,45.0574,45.1968,44.8934,45.0984,49100.0
2014-10-27 09:50:00,54.95,54.97,54.42,54.42,166600.0,45.0656,45.082,44.6309,44.6309,166600.0
2014-10-27 10:00:00,54.43,54.6,54.21,54.53,155900.0,44.6391,44.7786,44.4587,44.7211,155900.0
2014-10-27 10:10:00,54.53,54.82,54.48,54.69,152300.0,44.7211,44.959,44.6801,44.8524,152300.0
2014-10-27 10:20:00,54.71,54.76,54.42,54.42,48700.0,44.8688,44.9098,44.6309,44.6309,48700.0
2014-10-27 10:30:00,54.44,54.5,54.29,54.36,48100.0,44.6473,44.6965,44.5243,44.5817,48100.0
2014-10-27 10:40:00,54.37,54.66,54.34,54.62,69000.0,44.5899,44.8278,44.5653,44.795,69000.0
2014-10-27 10:50:00,54.6,54.62,54.43,54.5,52200.0,44.7786,44.795,44.6391,44.6965,52200.0
2014-10-27 11:00:00,54.51,54.78,54.46,54.78,72400.0,44.7047,44.9262,44.6637,44.9262,72400.0
2014-10-27 11:10:00,54.83,54.98,54.77,54.84,46700.0,44.9672,45.0902,44.918,44.9754,46700.0
2014-10-27 11:20:00,54.86,54.98,54.81,54.96,61500.0,44.9918,45.0902,44.9508,45.0738,61500.0
2014-10-27 11:30:00,54.96,55.01,54.7,54.75,36700.0,45.0738,45.1148,44.8606,44.9016,36700.0
2014-10-27 11:40:00,54.73,54.77,54.53,54.7,44400.0,44.8852,44.918,44.7211,44.8606,44400.0
2014-10-27 11:50:00,54.67,54.67,54.46,54.47,29900.0,44.836,44.836,44.6637,44.6719,29900.0
2014-10-27 12:00:00,54.46,54.78,54.45,54.71,20200.0,44.6637,44.9262,44.6555,44.8688,20200.0
2014-10-27 12:10:00,54.7,54.77,54.62,54.73,22200.0,44.8606,44.918,44.795,44.8852,22200.0
2014-10-27 12:20:00,54.8,54.82,54.62,54.64,33700.0,44.9426,44.959,44.795,44.8114,33700.0
2014-10-27 12:30:00,54.65,54.83,54.59,54.79,24900.0,44.8196,44.9672,44.7704,44.9344,24900.0
2014-10-27 12:40:00,54.78,54.91,54.73,54.85,38400.0,44.9262,45.0328,44.8852,44.9836,38400.0
2014-10-27 12:50:00,54.84,54.91,54.8,54.84,23700.0,44.9754,45.0328,44.9426,44.9754,23700.0
2014-10-27 13:00:00,54.86,54.93,54.84,54.85,35600.0,44.9918,45.0492,44.9754,44.9836,35600.0
2014-10-27 13:10:00,54.85,54.92,54.81,54.89,40300.0,44.9836,45.041,44.9508,45.0164,40300.0
2014-10-27 13:20:00,54.87,54.89,54.74,54.76,16600.0,45.0,45.0164,44.8934,44.9098,16600.0
2014-10-27 13:30:00,54.76,54.83,54.6,54.64,26000.0,44.9098,44.9672,44.7786,44.8114,26000.0
2014-10-27 13:40:00,54.65,54.67,54.51,54.55,46300.0,44.8196,44.836,44.7047,44.7375,46300.0
2014-10-27 13:50:00,54.54,54.62,54.52,54.6,41000.0,44.7293,44.795,44.7129,44.7786,41000.0
2014-10-27 14:00:00,54.6,54.85,54.59,54.8,48100.0,44.7786,44.9836,44.7704,44.9426,48100.0
2014-10-27 14:10:00,54.8,54.86,54.77,54.78,21100.0,44.9426,44.9918,44.918,44.9262,21100.0
2014-10-27 14:20:00,54.77,54.79,54.54,54.64,28600.0,44.918,44.9344,44.7293,44.8114,28600.0
2014-10-27 14:30:00,54.59,54.74,54.53,54.7,19000.0,44.7704,44.8934,44.7211,44.8606,19000.0
2014-10-27 14:40:00,54.71,54.77,54.63,54.72,38700.0,44.8688,44.918,44.8032,44.877,38700.0
2014-10-27 14:50:00,54.72,54.79,54.55,54.68,35000.0,44.877,44.9344,44.7375,44.8442,35000.0
2014-10-27 15:00:00,54.67,54.79,54.66,54.66,34000.0,44.836,44.9344,44.8278,44.8278,34000.0
2014-10-27 15:10:00,54.65,54.84,54.65,54.82,52000.0,44.8196,44.9754,44.8196,44.959,52000.0
2014-10-27 15:20:00,54.82,54.82,54.71,54.71,33300.0,44.959,44.959,44.8688,44.8688,33300.0
2014-10-27 15:30:00,54.73,54.9,54.67,54.89,69800.0,44.8852,45.0246,44.836,45.0164,69800.0
2014-10-27 15:40:00,54.89,54.92,54.83,54.91,76200.0,45.0164,45.041,44.9672,45.0328,76200.0
2014-10-27 15:50:00,54.91,54.95,54.85,54.87,148900.0,45.0328,45.0656,44.9836,45.0,148900.0
2014-10-28 09:30:00,54.99,55.65,54.99,55.13,107100.0,45.0984,45.6397,45.0984,45.2132,107100.0
2014-10-28 09:40:00,55.12,55.32,54.87,55.04,131800.0,45.205,45.369,45.0,45.1394,131800.0
2014-10-28 09:50:00,55.05,55.05,54.66,54.9,136300.0,45.1476,45.1476,44.8278,45.0246,136300.0
2014-10-28 10:00:00,54.86,54.93,54.78,54.89,200200.0,44.9918,45.0492,44.9262,45.0164,200200.0
2014-10-28 10:10:00,54.86,54.9,54.72,54.75,47100.0,44.9918,45.0246,44.877,44.9016,47100.0
2014-10-28 10:20:00,54.76,54.9,54.68,54.86,80700.0,44.9098,45.0246,44.8442,44.9918,80700.0
2014-10-28 10:30:00,54.89,55.02,54.72,54.99,84600.0,45.0164,45.123,44.877,45.0984,84600.0
2014-10-28 10:40:00,54.99,55.27,54.98,55.1,59200.0,45.0984,45.328,45.0902,45.1886,59200.0
2014-10-28 10:50:00,55.1,55.36,55.08,55.26,52300.0,45.1886,45.4018,45.1722,45.3198,52300.0
2014-10-28 11:00:00,55.27,55.37,55.26,55.36,47000.0,45.328,45.41,45.3198,45.4018,47000.0
2014-10-28 11:10:00,55.34,55.4,55.07,55.3,100000.0,45.3854,45.4346,45.164,45.3526,100000.0
2014-10-28 11:20:00,55.27,55.48,55.27,55.44,28800.0,45.328,45.5003,45.328,45.4675,28800.0
2014-10-28 11:30:00,55.45,55.48,55.38,55.38,20500.0,45.4757,45.5003,45.4182,45.4182,20500.0
2014-10-28 11:40:00,55.38,55.47,55.22,55.23,44300.0,45.4182,45.4921,45.287,45.2952,44300.0
2014-10-28 11:50:00,55.23,55.29,55.09,55.1,52000.0,45.2952,45.3444,45.1804,45.1886,52000.0
2014-10-28 12:00:00,55.1,55.21,55.03,55.17,31100.0,45.1886,45.2788,45.1312,45.246,31100.0
2014-10-28 12:10:00,55.16,55.28,55.15,55.18,62600.0,45.2378,45.3362,45.2296,45.2542,62600.0
2014-10-28 12:20:00,55.19,55.34,55.17,55.31,46700.0,45.2624,45.3854,45.246,45.3608,46700.0
2014-10-28 12:30:00,55.31,55.43,55.29,55.3,39100.0,45.3608,45.4593,45.3444,45.3526,39100.0
2014-10-28 12:40:00,55.3,55.31,55.0,55.08,101600.0,45.3526,45.3608,45.1066,45.1722,101600.0
2014-10-28 12:50:00,55.09,55.13,54.94,55.07,41700.0,45.1804,45.2132,45.0574,45.164,41700.0
2014-10-28 13:00:00,55.08,55.2,55.08,55.1,25600.0,45.1722,45.2706,45.1722,45.1886,25600.0
2014-10-28 13:10:00,55.09,55.13,55.04,55.06,28400.0,45.1804,45.2132,45.1394,45.1558,28400.0
2014-10-28 13:20:00,55.08,55.35,55.08,55.2,34200.0,45.1722,45.3936,45.1722,45.2706,34200.0
2014-10-28 13:30:00,55.22,55.27,55.16,55.25,35300.0,45.287,45.328,45.2378,45.3116,35300.0
2014-10-28 13:40:00,55.28,55.43,55.27,55.37,55300.0,45.3362,45.4593,45.328,45.41,55300.0
2014-10-28 13:50:00,55.37,55.57,55.37,55.5,49200.0,45.41,45.5741,45.41,45.5167,49200.0
2014-10-28 14:00:00,55.48,55.67,55.44,55.67,58600.0,45.5003,45.6561,45.4675,45.6561,58600.0
2014-10-28 14:10:00,55.67,55.74,55.5,55.51,82500.0,45.6561,45.7135,45.5167,45.5249,82500.0
2014-10-28 14:20:00,55.53,55.71,55.51,55.7,46300.0,45.5413,45.6889,45.5249,45.6807,46300.0
2014-10-28 14:30:00,55.7,55.74,55.59,55.61,42000.0,45.6807,45.7135,45.5905,45.6069,42000.0
2014-10-28 14:40:00,55.61,55.71,55.55,55.56,134000.0,45.6069,45.6889,45.5577,45.5659,134000.0
2014-10-28 14:50:00,55.58,55.67,55.45,55.63,48100.0,45.5823,45.6561,45.4757,45.6233,48100.0
2014-10-28 15:00:00,55.62,55.77,55.61,55.65,55300.0,45.6151,45.7381,45.6069,45.6397,55300.0
2014-10-28 15:10:00,55.65,55.84,55.6,55.65,117800.0,45.6397,45.7955,45.5987,45.6397,117800.0
2014-10-28 15:20:00,55.65,55.78,55.55,55.67,85900.0,45.6397,45.7463,45.5577,45.6561,85900.0
2014-10-28 15:30:00,55.68,55.85,55.66,55.66,126000.0,45.6643,45.8037,45.6479,45.6479,126000.0
2014-10-28 15:40:00,55.67,55.81,55.63,55.73,147000.0,45.6561,45.7709,45.6233,45.7053,147000.0
2014-10-28 15:50:00,55.72,55.81,55.72,55.81,230700.0,45.6971,45.7709,45.6971,45.7709,230700.0
2014-10-29 09:30:00,55.84,56.61,55.37,56.57,164000.0,45.7955,46.427,45.41,46.3942,164000.0
2014-10-29 09:40:00,56.55,56.69,56.4,56.64,66500.0,46.3778,46.4926,46.2548,46.4516,66500.0
2014-10-29 09:50:00,56.62,56.65,56.42,56.56,70900.0,46.4352,46.4598,46.2712,46.386,70900.0
2014-10-29 10:00:00,56.57,56.69,56.04,56.09,107300.0,46.3942,46.4926,45.9595,46.0005,107300.0
2014-10-29 10:10:00,56.04,56.29,55.94,56.2,57000.0,45.9595,46.1646,45.8775,46.0907,57000.0
2014-10-29 10:20:00,56.17,56.17,55.69,55.94,70200.0,46.0661,46.0661,45.6725,45.8775,70200.0
2014-10-29 10:30:00,55.96,56.28,55.94,56.27,36500.0,45.8939,46.1564,45.8775,46.1482,36500.0
2014-10-29 10:40:00,56.28,56.28,55.98,56.06,31600.0,46.1564,46.1564,45.9103,45.9759,31600.0
2014-10-29 10:50:00,56.0,56.1,55.9,56.09,28100.0,45.9267,46.0087,45.8447,46.0005,28100.0
2014-10-29 11:00:00,56.11,56.3,56.06,56.23,43800.0,46.0169,46.1728,45.9759,46.1153,43800.0
2014-10-29 11:10:00,56.23,56.46,56.22,56.43,47300.0,46.1153,46.304,46.1071,46.2794,47300.0
2014-10-29 11:20:00,56.43,56.49,56.37,56.43,36100.0,46.2794,46.3286,46.2302,46.2794,36100.0
2014-10-29 11:30:00,56.42,56.44,56.11,56.29,106100.0,46.2712,46.2876,46.0169,46.1646,106100.0
2014-10-29 11:40:00,56.29,56.56,56.29,56.51,35100.0,46.1646,46.386,46.1646,46.345,35100.0
2014-10-29 11:50:00,56.5,56.58,56.37,56.42,37700.0,46.3368,46.4024,46.2302,46.2712,37700.0
2014-10-29 12:00:00,56.38,56.43,56.25,56.33,31600.0,46.2384,46.2794,46.1317,46.1974,31600.0
2014-10-29 12:10:00,56.36,56.42,56.28,56.35,19300.0,46.222,46.2712,46.1564,46.2138,19300.0
2014-10-29 12:20:00,56.33,56.4,56.25,56.25,69000.0,46.1974,46.2548,46.1317,46.1317,69000.0
2014-10-29 12:30:00,56.24,56.33,56.18,56.25,39700.0,46.1235,46.1974,46.0743,46.1317,39700.0
2014-10-29 12:40:00,56.26,56.38,56.24,56.32,25100.0,46.14,46.2384,46.1235,46.1892,25100.0
2014-10-29 12:50:00,56.3,56.37,56.22,56.27,22400.0,46.1728,46.2302,46.1071,46.1482,22400.0
2014-10-29 13:00:00,56.27,56.35,56.23,56.34,24100.0,46.1482,46.2138,46.1153,46.2056,24100.0
2014-10-29 13:10:00,56.32,56.37,56.25,56.32,26900.0,46.1892,46.2302,46.1317,46.1892,26900.0
2014-10-29 13:20:00,56.32,56.45,56.31,56.44,31400.0,46.1892,46.2958,46.181,46.2876,31400.0
2014-10-29 13:30:00,56.44,56.51,56.36,56.4,78900.0,46.2876,46.345,46.222,46.2548,78900.0
2014-10-29 13:40:00,56.38,56.55,56.33,56.5,43500.0,46.2384,46.3778,46.1974,46.3368,43500.0
2014-10-29 13:50:00,56.49,56.5,56.32,56.33,31300.0,46.3286,46.3368,46.1892,46.1974,31300.0
2014-10-29 14:00:00,56.35,56.39,56.22,56.39,122200.0,46.2138,46.2466,46.1071,46.2466,122200.0
2014-10-29 14:10:00,56.4,56.49,56.09,56.3,81700.0,46.2548,46.3286,46.0005,46.1728,81700.0
2014-10-29 14:20:00,56.28,56.65,56.25,56.61,88200.0,46.1564,46.4598,46.1317,46.427,88200.0
2014-10-29 14:30:00,56.63,56.69,56.42,56.45,59900.0,46.4434,46.4926,46.2712,46.2958,59900.0
2014-10-29 14:40:00,56.43,56.56,56.29,56.43,41200.0,46.2794,46.386,46.1646,46.2794,41200.0
2014-10-29 14:50:00,56.45,56.67,56.29,56.63,74000.0,46.2958,46.4762,46.1646,46.4434,74000.0
2014-10-29 15:00:00,56.61,56.71,56.41,56.48,75400.0,46.427,46.509,46.263,46.3204,75400.0
2014-10-29 15:10:00,56.51,56.87,56.42,56.85,78300.0,46.345,46.6402,46.2712,46.6238,78300.0
2014-10-29 15:20:00,56.84,57.12,56.77,57.08,141800.0,46.6156,46.8453,46.5582,46.8124,141800.0
2014-10-29 15:30:00,57.11,57.25,57.03,57.18,124500.0,46.8371,46.9519,46.7714,46.8945,124500.0
2014-10-29 15:40:00,57.18,57.29,57.13,57.16,123000.0,46.8945,46.9847,46.8535,46.8781,123000.0
2014-10-29 15:50:00,57.17,57.36,57.14,57.31,237300.0,46.8863,47.0421,46.8617,47.0011,237300.0
2014-10-30 09:30:00,56.73,57.35,56.73,56.99,147600.0,46.5254,47.0339,46.5254,46.7386,147600.0
2014-10-30 09:40:00,56.97,57.14,56.54,56.65,96700.0,46.7222,46.8617,46.3696,46.4598,96700.0
2014-10-30 09:50:00,56.7,56.86,55.66,55.71,156500.0,46.5008,46.632,45.6479,45.6889,156500.0
2014-10-30 10:00:00,55.78,55.79,55.32,55.37,165200.0,45.7463,45.7545,45.369,45.41,165200.0
2014-10-30 10:10:00,55.34,56.11,55.31,55.95,106300.0,45.3854,46.0169,45.3608,45.8857,106300.0
2014-10-30 10:20:00,55.95,56.15,55.79,56.1,51000.0,45.8857,46.0497,45.7545,46.0087,51000.0
2014-10-30 10:30:00,56.07,56.16,55.72,55.82,63200.0,45.9841,46.0579,45.6971,45.7791,63200.0
2014-10-30 10:40:00,55.81,55.87,55.55,55.55,55200.0,45.7709,45.8201,45.5577,45.5577,55200.0
2014-10-30 10:50:00,55.56,55.87,55.5,55.83,55400.0,45.5659,45.8201,45.5167,45.7873,55400.0
2014-10-30 11:00:00,55.84,56.05,55.75,55.75,96500.0,45.7955,45.9677,45.7217,45.7217,96500.0
2014-10-30 11:10:00,55.76,55.93,55.7,55.8,50800.0,45.7299,45.8693,45.6807,45.7627,50800.0
2014-10-30 11:20:00,55.82,55.94,55.69,55.71,57900.0,45.7791,45.8775,45.6725,45.6889,57900.0
2014-10-30 11:30:00,55.69,55.77,55.44,55.46,68000.0,45.6725,45.7381,45.4675,45.4839,68000.0
2014-10-30 11:40:00,55.48,55.8,55.44,55.67,83700.0,45.5003,45.7627,45.4675,45.6561,83700.0
2014-10-30 11:50:00,55.65,55.71,55.47,55.52,70500.0,45.6397,45.6889,45.4921,45.5331,70500.0
2014-10-30 12:00:00,55.52,55.6,55.43,55.58,76400.0,45.5331,45.5987,45.4593,45.5823,76400.0
2014-10-30 12:10:00,55.62,55.66,55.46,55.62,50900.0,45.6151,45.6479,45.4839,45.6151,50900.0
2014-10-30 12:20:00,55.63,55.82,55.59,55.77,45100.0,45.6233,45.7791,45.5905,45.7381,45100.0
2014-10-30 12:30:00,55.74,55.8,55.51,55.55,45900.0,45.7135,45.7627,45.5249,45.5577,45900.0
2014-10-30 12:40:00,55.55,55.57,55.43,55.5,54400.0,45.5577,45.5741,45.4593,45.5167,54400.0
2014-10-30 12:50:00,55.52,55.64,55.5,55.57,57000.0,45.5331,45.6315,45.5167,45.5741,57000.0
2014-10-30 13:00:00,55.56,55.72,55.54,55.72,33600.0,45.5659,45.6971,45.5495,45.6971,33600.0
2014-10-30 13:10:00,55.73,56.0,55.68,55.97,54800.0,45.7053,45.9267,45.6643,45.9021,54800.0
2014-10-30 13:20:00,55.95,56.2,55.94,55.97,82600.0,45.8857,46.0907,45.8775,45.9021,82600.0
2014-10-30 13:30:00,55.96,56.05,55.83,55.99,44900.0,45.8939,45.9677,45.7873,45.9185,44900.0
2014-10-30 13:40:00,55.99,56.17,55.89,56.08,56200.0,45.9185,46.0661,45.8365,45.9923,56200.0
2014-10-30 13:50:00,56.06,56.26,56.02,56.12,62100.0,45.9759,46.14,45.9431,46.0251,62100.0
2014-10-30 14:00:00,56.13,56.39,56.11,56.28,55400.0,46.0333,46.2466,46.0169,46.1564,55400.0
2014-10-30 14:10:00,56.27,56.33,56.13,56.14,53900.0,46.1482,46.1974,46.0333,46.0415,53900.0
2014-10-30 14:20:00,56.15,56.15,55.9,55.91,54800.0,46.0497,46.0497,45.8447,45.8529,54800.0
2014-10-30 14:30:00,55.91,56.08,55.86,55.91,64000.0,45.8529,45.9923,45.8119,45.8529,64000.0
2014-10-30 14:40:00,55.9,56.02,55.75,55.76,46500.0,45.8447,45.9431,45.7217,45.7299,46500.0
2014-10-30 14:50:00,55.76,55.85,55.4,55.48,80100.0,45.7299,45.8037,45.4346,45.5003,80100.0
2014-10-30 15:00:00,55.49,55.81,55.47,55.61,75500.0,45.5085,45.7709,45.4921,45.6069,75500.0
2014-10-30 15:10:00,55.6,55.7,55.5,55.61,63100.0,45.5987,45.6807,45.5167,45.6069,63100.0
2014-10-30 15:20:00,55.61,55.71,55.47,55.57,74400.0,45.6069,45.6889,45.4921,45.5741,74400.0
2014-10-30 15:30:00,55.59,55.81,55.58,55.81,98400.0,45.5905,45.7709,45.5823,45.7709,98400.0
2014-10-30 15:40:00,55.82,55.97,55.78,55.94,150600.0,45.7791,45.9021,45.7463,45.8775,150600.0
2014-10-30 15:50:00,55.94,56.05,55.9,56.03,199700.0,45.8775,45.9677,45.8447,45.9513,199700.0
2014-10-31 09:30:00,57.53,58.37,57.53,57.89,271900.0,47.1815,47.8704,47.1815,47.4767,271900.0
2014-10-31 09:40:00,57.86,57.86,57.4,57.54,138600.0,47.4521,47.4521,47.0749,47.1897,138600.0
2014-10-31 09:50:00,57.57,57.93,57.47,57.83,82800.0,47.2143,47.5096,47.1323,47.4275,82800.0
2014-10-31 10:00:00,57.8,57.97,57.66,57.76,117100.0,47.4029,47.5424,47.2881,47.3701,117100.0
2014-10-31 10:10:00,57.79,58.13,57.63,58.13,130500.0,47.3947,47.6736,47.2635,47.6736,130500.0
2014-10-31 10:20:00,58.13,58.14,57.8,57.84,96300.0,47.6736,47.6818,47.4029,47.4357,96300.0
2014-10-31 10:30:00,57.88,57.92,57.75,57.86,62200.0,47.4685,47.5013,47.3619,47.4521,62200.0
2014-10-31 10:40:00,57.87,57.9,57.69,57.78,54300.0,47.4603,47.4849,47.3127,47.3865,54300.0
2014-10-31 10:50:00,57.78,57.78,57.6,57.6,84700.0,47.3865,47.3865,47.2389,47.2389,84700.0
2014-10-31 11:00:00,57.61,57.82,57.5,57.68,66400.0,47.2471,47.4193,47.1569,47.3045,66400.0
2014-10-31 11:10:00,57.68,57.75,57.58,57.62,59000.0,47.3045,47.3619,47.2225,47.2553,59000.0
2014-10-31 11:20:00,57.65,57.87,57.65,57.81,77800.0,47.2799,47.4603,47.2799,47.4111,77800.0
2014-10-31 11:30:00,57.82,57.85,57.68,57.68,54900.0,47.4193,47.4439,47.3045,47.3045,54900.0
2014-10-31 11:40:00,57.69,57.73,57.6,57.67,45500.0,47.3127,47.3455,47.2389,47.2963,45500.0
2014-10-31 11:50:00,57.65,57.75,57.6,57.67,47000.0,47.2799,47.3619,47.2389,47.2963,47000.0
2014-10-31 12:00:00,57.68,57.72,57.51,57.65,44000.0,47.3045,47.3373,47.1651,47.2799,44000.0
2014-10-31 12:10:00,57.67,57.74,57.57,57.62,49000.0,47.2963,47.3537,47.2143,47.2553,49000.0
2014-10-31 12:20:00,57.64,57.73,57.61,57.7,31000.0,47.2717,47.3455,47.2471,47.3209,31000.0
2014-10-31 12:30:00,57.71,57.82,57.7,57.79,43400.0,47.3291,47.4193,47.3209,47.3947,43400.0
2014-10-31 12:40:00,57.79,57.85,57.77,57.85,54200.0,47.3947,47.4439,47.3783,47.4439,54200.0
2014-10-31 12:50:00,57.85,57.89,57.78,57.78,48700.0,47.4439,47.4767,47.3865,47.3865,48700.0
2014-10-31 13:00:00,57.77,57.82,57.65,57.72,43700.0,47.3783,47.4193,47.2799,47.3373,43700.0
2014-10-31 13:10:00,57.72,57.82,57.65,57.81,16700.0,47.3373,47.4193,47.2799,47.4111,16700.0
2014-10-31 13:20:00,57.8,57.85,57.7,57.78,34700.0,47.4029,47.4439,47.3209,47.3865,34700.0
2014-10-31 13:30:00,57.8,57.9,57.8,57.89,51600.0,47.4029,47.4849,47.4029,47.4767,51600.0
2014-10-31 13:40:00,57.88,57.95,57.84,57.9,27700.0,47.4685,47.526,47.4357,47.4849,27700.0
2014-10-31 13:50:00,57.89,57.95,57.87,57.94,39200.0,47.4767,47.526,47.4603,47.5178,39200.0
2014-10-31 14:00:00,57.94,58.0,57.9,57.92,45400.0,47.5178,47.567,47.4849,47.5013,45400.0
2014-10-31 14:10:00,57.91,58.09,57.91,57.91,79800.0,47.4931,47.6408,47.4931,47.4931,79800.0
2014-10-31 14:20:00,57.91,58.03,57.91,57.99,32700.0,47.4931,47.5916,47.4931,47.5588,32700.0
2014-10-31 14:30:00,58.0,58.14,57.96,58.11,37900.0,47.567,47.6818,47.5342,47.6572,37900.0
2014-10-31 14:40:00,58.13,58.14,57.99,58.0,36800.0,47.6736,47.6818,47.5588,47.567,36800.0
2014-10-31 14:50:00,58.0,58.06,57.94,58.06,45300.0,47.567,47.6162,47.5178,47.6162,45300.0
2014-10-31 15:00:00,58.05,58.16,57.96,58.13,48500.0,47.608,47.6982,47.5342,47.6736,48500.0
2014-10-31 15:10:00,58.12,58.15,58.04,58.05,57700.0,47.6654,47.69,47.5998,47.608,57700.0
2014-10-31 15:20:00,58.07,58.21,57.96,58.18,74200.0,47.6244,47.7392,47.5342,47.7146,74200.0
2014-10-31 15:30:00,58.19,58.22,58.06,58.09,111400.0,47.7228,47.7474,47.6162,47.6408,111400.0
2014-10-31 15:40:00,58.09,58.2,58.05,58.2,144200.0,47.6408,47.731,47.608,47.731,144200.0
2014-10-31 15:50:00,58.2,58.36,58.17,58.26,440100.0,47.731,47.8622,47.7064,47.7802,440100.0
2014-11-03 09:30:00,58.47,58.84,58.26,58.8,239900.0,47.9524,48.2559,47.7802,48.2231,239900.0
2014-11-03 09:40:00,58.82,59.41,58.8,59.39,166600.0,48.2395,48.7233,48.2231,48.7069,166600.0
2014-11-03 09:50:00,59.39,59.91,59.32,59.78,235300.0,48.7069,49.1334,48.6495,49.0268,235300.0
2014-11-03 10:00:00,59.79,59.98,59.44,59.56,150400.0,49.035,49.1908,48.7479,48.8463,150400.0
2014-11-03 10:10:00,59.55,59.7,59.45,59.59,134000.0,48.8381,48.9612,48.7561,48.871,134000.0
2014-11-03 10:20:00,59.57,59.88,59.51,59.74,80400.0,48.8545,49.1088,48.8053,48.994,80400.0
2014-11-03 10:30:00,59.71,59.97,59.7,59.8,86800.0,48.9694,49.1826,48.9612,49.0432,86800.0
2014-11-03 10:40:00,59.8,59.94,59.77,59.79,68000.0,49.0432,49.158,49.0186,49.035,68000.0
2014-11-03 10:50:00,59.77,59.92,59.73,59.9,77200.0,49.0186,49.1416,48.9858,49.1252,77200.0
2014-11-03 11:00:00,59.88,59.91,59.75,59.81,76000.0,49.1088,49.1334,49.0022,49.0514,76000.0
2014-11-03 11:10:00,59.81,59.88,59.71,59.85,72200.0,49.0514,49.1088,48.9694,49.0842,72200.0
2014-11-03 11:20:00,59.82,60.12,59.8,60.0,138600.0,49.0596,49.3056,49.0432,49.2072,138600.0
2014-11-03 11:30:00,59.99,60.12,59.93,60.01,106600.0,49.199,49.3056,49.1498,49.2154,106600.0
2014-11-03 11:40:00,60.01,60.05,59.94,60.0,81300.0,49.2154,49.2482,49.158,49.2072,81300.0
2014-11-03 11:50:00,60.01,60.17,59.96,60.04,118300.0,49.2154,49.3466,49.1744,49.24,118300.0
2014-11-03 12:00:00,60.04,60.1,59.96,60.06,68200.0,49.24,49.2892,49.1744,49.2564,68200.0
2014-11-03 12:10:00,60.04,60.14,59.97,60.03,38400.0,49.24,49.322,49.1826,49.2318,38400.0
2014-11-03 12:20:00,60.02,60.09,60.0,60.03,31600.0,49.2236,49.281,49.2072,49.2318,31600.0
2014-11-03 12:30:00,60.04,60.1,59.98,60.06,36000.0,49.24,49.2892,49.1908,49.2564,36000.0
2014-11-03 12:40:00,60.06,60.2,60.03,60.17,51600.0,49.2564,49.3712,49.2318,49.3466,51600.0
2014-11-03 12:50:00,60.18,60.33,60.1,60.22,79900.0,49.3548,49.4778,49.2892,49.3876,79900.0
2014-11-03 13:00:00,60.23,60.37,60.1,60.37,68900.0,49.3958,49.5106,49.2892,49.5106,68900.0
2014-11-03 13:10:00,60.37,60.57,60.36,60.55,83200.0,49.5106,49.6747,49.5024,49.6583,83200.0
2014-11-03 13:20:00,60.55,60.65,60.51,60.61,56600.0,49.6583,49.7403,49.6255,49.7075,56600.0
2014-11-03 13:30:00,60.62,60.62,60.44,60.52,77600.0,49.7157,49.7157,49.5681,49.6337,77600.0
2014-11-03 13:40:00,60.52,60.55,60.35,60.38,107000.0,49.6337,49.6583,49.4942,49.5188,107000.0
2014-11-03 13:50:00,60.38,60.51,60.37,60.47,72400.0,49.5188,49.6255,49.5106,49.5927,72400.0
2014-11-03 14:00:00,60.47,60.64,60.41,60.64,85300.0,49.5927,49.7321,49.5434,49.7321,85300.0
2014-11-03 14:10:00,60.63,60.64,60.5,60.62,73900.0,49.7239,49.7321,49.6173,49.7157,73900.0
2014-11-03 14:20:00,60.63,60.63,60.42,60.46,96200.0,49.7239,49.7239,49.5516,49.5845,96200.0
2014-11-03 14:30:00,60.44,60.46,59.83,59.85,223900.0,49.5681,49.5845,49.0678,49.0842,223900.0
2014-11-03 14:40:00,59.86,59.9,59.67,59.88,186000.0,49.0924,49.1252,48.9366,49.1088,186000.0
2014-11-03 14:50:00,59.89,60.05,59.84,60.01,119300.0,49.117,49.2482,49.076,49.2154,119300.0
2014-11-03 15:00:00,60.0,60.32,59.99,60.3,111900.0,49.2072,49.4696,49.199,49.4532,111900.0
2014-11-03 15:10:00,60.32,60.34,60.02,60.02,175900.0,49.4696,49.486,49.2236,49.2236,175900.0
2014-11-03 15:20:00,60.03,60.18,59.95,60.0,131200.0,49.2318,49.3548,49.1662,49.2072,131200.0
2014-11-03 15:30:00,60.01,60.17,60.01,60.1,111100.0,49.2154,49.3466,49.2154,49.2892,111100.0
2014-11-03 15:40:00,60.12,60.27,60.07,60.13,168700.0,49.3056,49.4286,49.2646,49.3138,168700.0
2014-11-03 15:50:00,60.14,60.27,60.08,60.22,268300.0,49.322,49.4286,49.2728,49.3876,268300.0
2014-11-04 09:30:00,60.04,60.16,59.63,59.76,135000.0,49.24,49.3384,48.9038,49.0104,135000.0
2014-11-04 09:40:00,59.78,59.9,59.5,59.8,119200.0,49.0268,49.1252,48.7971,49.0432,119200.0
2014-11-04 09:50:00,59.79,60.09,59.51,59.92,102800.0,49.035,49.281,48.8053,49.1416,102800.0
2014-11-04 10:00:00,59.93,60.25,59.92,60.04,78000.0,49.1498,49.4122,49.1416,49.24,78000.0
2014-11-04 10:10:00,60.05,60.41,60.04,60.37,122500.0,49.2482,49.5434,49.24,49.5106,122500.0
2014-11-04 10:20:00,60.37,60.54,60.29,60.31,132800.0,49.5106,49.6501,49.445,49.4614,132800.0
2014-11-04 10:30:00,60.31,60.48,60.24,60.25,128500.0,49.4614,49.6009,49.404,49.4122,128500.0
2014-11-04 10:40:00,60.23,60.35,60.01,60.08,117000.0,49.3958,49.4942,49.2154,49.2728,117000.0
2014-11-04 10:50:00,60.06,60.09,59.85,59.87,95000.0,49.2564,49.281,49.0842,49.1006,95000.0
2014-11-04 11:00:00,59.86,60.1,59.81,59.97,134000.0,49.0924,49.2892,49.0514,49.1826,134000.0
2014-11-04 11:10:00,59.97,60.0,59.84,59.91,102800.0,49.1826,49.2072,49.076,49.1334,102800.0
2014-11-04 11:20:00,59.91,60.12,59.86,60.08,96200.0,49.1334,49.3056,49.0924,49.2728,96200.0
2014-11-04 11:30:00,60.1,60.26,60.1,60.18,66000.0,49.2892,49.4204,49.2892,49.3548,66000.0
2014-11-04 11:40:00,60.17,60.22,60.0,60.08,57600.0,49.3466,49.3876,49.2072,49.2728,57600.0
2014-11-04 11:50:00,60.08,60.08,59.9,60.04,82600.0,49.2728,49.2728,49.1252,49.24,82600.0
2014-11-04 12:00:00,60.02,60.38,60.01,60.3,79600.0,49.2236,49.5188,49.2154,49.4532,79600.0
2014-11-04 12:10:00,60.29,60.4,60.28,60.3,49000.0,49.445,49.5352,49.4368,49.4532,49000.0
2014-11-04 12:20:00,60.3,60.41,60.23,60.31,75200.0,49.4532,49.5434,49.3958,49.4614,75200.0
2014-11-04 12:30:00,60.3,60.41,60.28,60.41,41800.0,49.4532,49.5434,49.4368,49.5434,41800.0
2014-11-04 12:40:00,60.4,60.59,60.35,60.45,48000.0,49.5352,49.6911,49.4942,49.5763,48000.0
2014-11-04 12:50:00,60.45,60.48,60.22,60.22,40400.0,49.5763,49.6009,49.3876,49.3876,40400.0
2014-11-04 13:00:00,60.24,60.31,60.15,60.17,68600.0,49.404,49.4614,49.3302,49.3466,68600.0
2014-11-04 13:10:00,60.16,60.24,60.07,60.07,34800.0,49.3384,49.404,49.2646,49.2646,34800.0
2014-11-04 13:20:00,60.07,60.19,60.02,60.18,26600.0,49.2646,49.363,49.2236,49.3548,26600.0
2014-11-04 13:30:00,60.19,60.2,60.01,60.02,37000.0,49.363,49.3712,49.2154,49.2236,37000.0
2014-11-04 13:40:00,60.0,60.07,59.92,60.04,51400.0,49.2072,49.2646,49.1416,49.24,51400.0
2014-11-04 13:50:00,60.05,60.3,60.05,60.2,38200.0,49.2482,49.4532,49.2482,49.3712,38200.0
2014-11-04 14:00:00,60.2,60.24,60.09,60.17,37300.0,49.3712,49.404,49.281,49.3466,37300.0
2014-11-04 14:10:00,60.15,60.21,60.11,60.14,30800.0,49.3302,49.3794,49.2974,49.322,30800.0
2014-11-04 14:20:00,60.13,60.33,60.11,60.24,55900.0,49.3138,49.4778,49.2974,49.404,55900.0
2014-11-04 14:30:00,60.24,60.39,60.15,60.39,57000.0,49.404,49.527,49.3302,49.527,57000.0
2014-11-04 14:40:00,60.38,60.43,60.3,60.34,57800.0,49.5188,49.5599,49.4532,49.486,57800.0
2014-11-04 14:50:00,60.34,60.61,60.31,60.6,73800.0,49.486,49.7075,49.4614,49.6993,73800.0
2014-11-04 15:00:00,60.61,60.67,60.56,60.64,65900.0,49.7075,49.7567,49.6665,49.7321,65900.0
2014-11-04 15:10:00,60.64,60.65,60.52,60.6,73500.0,49.7321,49.7403,49.6337,49.6993,73500.0
2014-11-04 15:20:00,60.61,60.71,60.42,60.52,74000.0,49.7075,49.7895,49.5516,49.6337,74000.0
2014-11-04 15:30:00,60.52,60.58,60.41,60.42,93100.0,49.6337,49.6829,49.5434,49.5516,93100.0
2014-11-04 15:40:00,60.41,60.5,60.38,60.4,143700.0,49.5434,49.6173,49.5188,49.5352,143700.0
2014-11-04 15:50:00,60.41,60.52,60.4,60.43,226500.0,49.5434,49.6337,49.5352,49.5599,226500.0
2014-11-05 09:30:00,60.75,61.29,60.6,60.84,299900.0,49.8223,50.2652,49.6993,49.8961,299900.0
2014-11-05 09:40:00,60.84,60.86,60.0,60.07,284700.0,49.8961,49.9125,49.2072,49.2646,284700.0
2014-11-05 09:50:00,60.05,60.66,60.05,60.61,196600.0,49.2482,49.7485,49.2482,49.7075,196600.0
2014-11-05 10:00:00,60.57,60.81,60.53,60.71,175700.0,49.6747,49.8715,49.6419,49.7895,175700.0
2014-11-05 10:10:00,60.74,60.86,60.67,60.67,93900.0,49.8141,49.9125,49.7567,49.7567,93900.0
2014-11-05 10:20:00,60.65,60.65,60.33,60.47,81300.0,49.7403,49.7403,49.4778,49.5927,81300.0
2014-11-05 10:30:00,60.46,60.46,60.08,60.15,79100.0,49.5845,49.5845,49.2728,49.3302,79100.0
2014-11-05 10:40:00,60.14,60.38,60.1,60.31,60300.0,49.322,49.5188,49.2892,49.4614,60300.0
2014-11-05 10:50:00,60.33,60.49,60.2,60.45,71100.0,49.4778,49.6091,49.3712,49.5763,71100.0
2014-11-05 11:00:00,60.47,60.72,60.47,60.7,126800.0,49.5927,49.7977,49.5927,49.7813,126800.0
2014-11-05 11:10:00,60.69,60.72,60.62,60.64,67300.0,49.7731,49.7977,49.7157,49.7321,67300.0
2014-11-05 11:20:00,60.63,60.67,60.5,60.57,56200.0,49.7239,49.7567,49.6173,49.6747,56200.0
2014-11-05 11:30:00,60.58,60.69,60.49,60.5,47700.0,49.6829,49.7731,49.6091,49.6173,47700.0
2014-11-05 11:40:00,60.52,60.67,60.52,60.59,32200.0,49.6337,49.7567,49.6337,49.6911,32200.0
2014-11-05 11:50:00,60.59,60.84,60.59,60.82,59000.0,49.6911,49.8961,49.6911,49.8797,59000.0
2014-11-05 12:00:00,60.82,60.87,60.65,60.66,107800.0,49.8797,49.9207,49.7403,49.7485,107800.0
2014-11-05 12:10:00,60.69,60.69,60.45,60.55,96800.0,49.7731,49.7731,49.5763,49.6583,96800.0
2014-11-05 12:20:00,60.54,60.55,60.28,60.3,50100.0,49.6501,49.6583,49.4368,49.4532,50100.0
2014-11-05 12:30:00,60.31,60.35,60.24,60.35,40100.0,49.4614,49.4942,49.404,49.4942,40100.0
2014-11-05 12:40:00,60.34,60.49,60.34,60.45,57900.0,49.486,49.6091,49.486,49.5763,57900.0
2014-11-05 12:50:00,60.45,60.55,60.41,60.51,45300.0,49.5763,49.6583,49.5434,49.6255,45300.0
2014-11-05 13:00:00,60.51,60.76,60.5,60.66,92000.0,49.6255,49.8305,49.6173,49.7485,92000.0
2014-11-05 13:10:00,60.67,60.78,60.58,60.7,63000.0,49.7567,49.8469,49.6829,49.7813,63000.0
2014-11-05 13:20:00,60.7,60.75,60.58,60.74,71500.0,49.7813,49.8223,49.6829,49.8141,71500.0
2014-11-05 13:30:00,60.74,60.76,60.51,60.51,61100.0,49.8141,49.8305,49.6255,49.6255,61100.0
2014-11-05 13:40:00,60.51,60.54,60.25,60.28,73200.0,49.6255,49.6501,49.4122,49.4368,73200.0
2014-11-05 13:50:00,60.27,60.32,60.09,60.3,122800.0,49.4286,49.4696,49.281,49.4532,122800.0
2014-11-05 14:00:00,60.28,60.45,60.27,60.35,80900.0,49.4368,49.5763,49.4286,49.4942,80900.0
2014-11-05 14:10:00,60.35,60.66,60.34,60.66,81100.0,49.4942,49.7485,49.486,49.7485,81100.0
2014-11-05 14:20:00,60.63,60.67,60.5,60.5,58400.0,49.7239,49.7567,49.6173,49.6173,58400.0
2014-11-05 14:30:00,60.48,60.51,60.38,60.5,63000.0,49.6009,49.6255,49.5188,49.6173,63000.0
2014-11-05 14:40:00,60.5,60.52,60.38,60.41,64700.0,49.6173,49.6337,49.5188,49.5434,64700.0
2014-11-05 14:50:00,60.43,60.64,60.41,60.64,64600.0,49.5599,49.7321,49.5434,49.7321,64600.0
2014-11-05 15:00:00,60.65,60.67,60.58,60.65,87400.0,49.7403,49.7567,49.6829,49.7403,87400.0
2014-11-05 15:10:00,60.65,60.65,60.5,60.51,68200.0,49.7403,49.7403,49.6173,49.6255,68200.0
2014-11-05 15:20:00,60.54,60.58,60.42,60.45,67500.0,49.6501,49.6829,49.5516,49.5763,67500.0
2014-11-05 15:30:00,60.43,60.93,60.42,60.9,168700.0,49.5599,49.9699,49.5516,49.9453,168700.0
2014-11-05 15:40:00,60.9,60.9,60.68,60.78,137600.0,49.9453,49.9453,49.7649,49.8469,137600.0
2014-11-05 15:50:00,60.79,60.95,60.78,60.86,206800.0,49.8551,49.9863,49.8469,49.9125,206800.0
2014-11-06 09:30:00,61.0,61.2,60.63,60.72,159400.0,50.0273,50.1913,49.7239,49.7977,159400.0
2014-11-06 09:40:00,60.72,61.05,60.65,60.93,99900.0,49.7977,50.0683,49.7403,49.9699,99900.0
2014-11-06 09:50:00,60.92,60.99,60.74,60.89,133600.0,49.9617,50.0191,49.8141,49.9371,133600.0
2014-11-06 10:00:00,60.92,61.38,60.76,61.38,212100.0,49.9617,50.339,49.8305,50.339,212100.0
2014-11-06 10:10:00,61.39,61.4,60.83,60.89,195800.0,50.3472,50.3554,49.8879,49.9371,195800.0
2014-11-06 10:20:00,60.9,61.0,60.55,60.64,166500.0,49.9453,50.0273,49.6583,49.7321,166500.0
2014-11-06 10:30:00,60.7,60.9,60.33,60.86,137400.0,49.7813,49.9453,49.4778,49.9125,137400.0
2014-11-06 10:40:00,60.87,61.04,60.83,60.83,70500.0,49.9207,50.0601,49.8879,49.8879,70500.0
2014-11-06 10:50:00,60.86,60.94,60.54,60.68,136200.0,49.9125,49.9781,49.6501,49.7649,136200.0
2014-11-06 11:00:00,60.66,61.0,60.61,60.98,84400.0,49.7485,50.0273,49.7075,50.0109,84400.0
2014-11-06 11:10:00,60.97,61.35,60.95,61.3,127700.0,50.0027,50.3144,49.9863,50.2734,127700.0
2014-11-06 11:20:00,61.3,61.34,61.14,61.14,94300.0,50.2734,50.3062,50.1421,50.1421,94300.0
2014-11-06 11:30:00,61.16,61.17,60.73,60.76,78300.0,50.1585,50.1667,49.8059,49.8305,78300.0
2014-11-06 11:40:00,60.76,61.0,60.55,60.96,144600.0,49.8305,50.0273,49.6583,49.9945,144600.0
2014-11-06 11:50:00,60.96,61.13,60.89,61.04,69700.0,49.9945,50.1339,49.9371,50.0601,69700.0
2014-11-06 12:00:00,61.05,61.12,60.93,61.06,66500.0,50.0683,50.1257,49.9699,50.0765,66500.0
2014-11-06 12:10:00,61.05,61.12,60.86,61.11,50600.0,50.0683,50.1257,49.9125,50.1175,50600.0
2014-11-06 12:20:00,61.12,61.27,61.1,61.26,65100.0,50.1257,50.2488,50.1093,50.2406,65100.0
2014-11-06 12:30:00,61.27,61.36,61.15,61.28,71000.0,50.2488,50.3226,50.1503,50.257,71000.0
2014-11-06 12:40:00,61.27,61.4,61.23,61.38,75800.0,50.2488,50.3554,50.2159,50.339,75800.0
2014-11-06 12:50:00,61.39,61.45,61.28,61.39,67800.0,50.3472,50.3964,50.257,50.3472,67800.0
2014-11-06 13:00:00,61.4,61.65,61.4,61.59,124700.0,50.3554,50.5604,50.3554,50.5112,124700.0
2014-11-06 13:10:00,61.6,61.6,61.4,61.56,85200.0,50.5194,50.5194,50.3554,50.4866,85200.0
2014-11-06 13:20:00,61.58,61.75,61.54,61.56,85900.0,50.503,50.6424,50.4702,50.4866,85900.0
2014-11-06 13:30:00,61.56,61.72,61.56,61.72,67800.0,50.4866,50.6178,50.4866,50.6178,67800.0
2014-11-06 13:40:00,61.71,61.71,61.58,61.64,67200.0,50.6096,50.6096,50.503,50.5522,67200.0
2014-11-06 13:50:00,61.62,61.88,61.62,61.86,167100.0,50.5358,50.749,50.5358,50.7326,167100.0
2014-11-06 14:00:00,61.87,61.98,61.7,61.71,114100.0,50.7408,50.831,50.6014,50.6096,114100.0
2014-11-06 14:10:00,61.71,61.78,61.57,61.73,69800.0,50.6096,50.667,50.4948,50.626,69800.0
2014-11-06 14:20:00,61.73,61.79,61.65,61.76,54900.0,50.626,50.6752,50.5604,50.6506,54900.0
2014-11-06 14:30:00,61.75,61.79,61.6,61.76,97800.0,50.6424,50.6752,50.5194,50.6506,97800.0
2014-11-06 14:40:00,61.77,61.98,61.77,61.9,130600.0,50.6588,50.831,50.6588,50.7654,130600.0
2014-11-06 14:50:00,61.9,61.95,61.8,61.91,103900.0,50.7654,50.8064,50.6834,50.7736,103900.0
2014-11-06 15:00:00,61.9,62.02,61.88,61.9,157700.0,50.7654,50.8638,50.749,50.7654,157700.0
2014-11-06 15:10:00,61.9,61.9,61.63,61.84,193200.0,50.7654,50.7654,50.544,50.7162,193200.0
2014-11-06 15:20:00,61.85,62.0,61.72,61.79,174300.0,50.7244,50.8474,50.6178,50.6752,174300.0
2014-11-06 15:30:00,61.79,61.94,61.78,61.81,189700.0,50.6752,50.7982,50.667,50.6916,189700.0
2014-11-06 15:40:00,61.82,62.01,61.8,62.01,292100.0,50.6998,50.8556,50.6834,50.8556,292100.0
2014-11-06 15:50:00,62.01,62.34,62.0,62.15,758100.0,50.8556,51.1263,50.8474,50.9705,758100.0
2014-11-07 09:30:00,62.85,63.39,62.19,63.27,716500.0,51.5445,51.9874,51.0033,51.889,716500.0
2014-11-07 09:40:00,63.24,63.24,61.13,61.22,388100.0,51.8644,51.8644,50.1339,50.2077,388100.0
2014-11-07 09:50:00,61.21,61.83,60.73,60.98,494300.0,50.1995,50.708,49.8059,50.0109,494300.0
2014-11-07 10:00:00,60.91,60.98,59.05,59.7,757900.0,49.9535,50.0109,48.4281,48.9612,757900.0
2014-11-07 10:10:00,59.69,59.76,57.53,57.57,1013500.0,48.953,49.0104,47.1815,47.2143,1013500.0
2014-11-07 10:20:00,57.57,58.79,56.68,58.57,1118000.0,47.2143,48.2149,46.4844,48.0344,1118000.0
2014-11-07 10:30:00,58.57,58.88,58.15,58.8,346200.0,48.0344,48.2887,47.69,48.2231,346200.0
2014-11-07 10:40:00,58.85,58.9,58.5,58.87,247000.0,48.2641,48.3051,47.977,48.2805,247000.0
2014-11-07 10:50:00,58.86,59.54,57.97,58.48,633900.0,48.2723,48.8299,47.5424,47.9606,633900.0
2014-11-07 11:00:00,58.48,59.33,58.46,59.26,284900.0,47.9606,48.6577,47.9442,48.6003,284900.0
2014-11-07 11:10:00,59.28,59.75,58.97,59.75,236100.0,48.6167,49.0022,48.3625,49.0022,236100.0
2014-11-07 11:20:00,59.75,59.8,59.41,59.65,175800.0,49.0022,49.0432,48.7233,48.9202,175800.0
2014-11-07 11:30:00,59.63,59.66,59.15,59.35,204300.0,48.9038,48.9284,48.5101,48.6741,204300.0
2014-11-07 11:40:00,59.33,59.66,59.1,59.55,168400.0,48.6577,48.9284,48.4691,48.8381,168400.0
2014-11-07 11:50:00,59.54,59.55,59.13,59.15,90400.0,48.8299,48.8381,48.4937,48.5101,90400.0
2014-11-07 12:00:00,59.13,59.65,59.13,59.55,106400.0,48.4937,48.9202,48.4937,48.8381,106400.0
2014-11-07 12:10:00,59.55,59.57,59.33,59.45,95700.0,48.8381,48.8545,48.6577,48.7561,95700.0
2014-11-07 12:20:00,59.44,59.71,59.39,59.71,101800.0,48.7479,48.9694,48.7069,48.9694,101800.0
2014-11-07 12:30:00,59.72,60.27,59.69,60.13,183900.0,48.9776,49.4286,48.953,49.3138,183900.0
2014-11-07 12:40:00,60.14,60.3,60.02,60.06,103500.0,49.322,49.4532,49.2236,49.2564,103500.0
2014-11-07 12:50:00,60.05,60.16,59.73,59.81,138400.0,49.2482,49.3384,48.9858,49.0514,138400.0
2014-11-07 13:00:00,59.81,59.88,59.65,59.79,78100.0,49.0514,49.1088,48.9202,49.035,78100.0
2014-11-07 13:10:00,59.81,60.06,59.7,60.04,91100.0,49.0514,49.2564,48.9612,49.24,91100.0
2014-11-07 13:20:00,60.04,60.04,59.73,59.74,70900.0,49.24,49.24,48.9858,48.994,70900.0
2014-11-07 13:30:00,59.74,59.97,59.74,59.77,61300.0,48.994,49.1826,48.994,49.0186,61300.0
2014-11-07 13:40:00,59.76,60.03,59.64,59.83,93500.0,49.0104,49.2318,48.912,49.0678,93500.0
2014-11-07 13:50:00,59.85,59.93,59.72,59.72,81600.0,49.0842,49.1498,48.9776,48.9776,81600.0
2014-11-07 14:00:00,59.71,59.76,59.37,59.56,187200.0,48.9694,49.0104,48.6905,48.8463,187200.0
2014-11-07 14:10:00,59.52,59.66,59.52,59.62,107100.0,48.8135,48.9284,48.8135,48.8956,107100.0
2014-11-07 14:20:00,59.61,59.65,59.5,59.64,72200.0,48.8874,48.9202,48.7971,48.912,72200.0
2014-11-07 14:30:00,59.62,59.66,59.51,59.6,97400.0,48.8956,48.9284,48.8053,48.8792,97400.0
2014-11-07 14:40:00,59.61,59.92,59.6,59.91,116500.0,48.8874,49.1416,48.8792,49.1334,116500.0
2014-11-07 14:50:00,59.92,59.93,59.76,59.79,92100.0,49.1416,49.1498,49.0104,49.035,92100.0
2014-11-07 15:00:00,59.8,59.85,59.69,59.73,111800.0,49.0432,49.0842,48.953,48.9858,111800.0
2014-11-07 15:10:00,59.73,59.85,59.68,59.75,112100.0,48.9858,49.0842,48.9448,49.0022,112100.0
2014-11-07 15:20:00,59.75,59.75,59.53,59.58,130500.0,49.0022,49.0022,48.8217,48.8627,130500.0
2014-11-07 15:30:00,59.58,59.85,59.58,59.75,133600.0,48.8627,49.0842,48.8627,49.0022,133600.0
2014-11-07 15:40:00,59.75,59.77,59.67,59.7,231400.0,49.0022,49.0186,48.9366,48.9612,231400.0
2014-11-07 15:50:00,59.7,59.95,59.69,59.87,371800.0,48.9612,49.1662,48.953,49.1006,371800.0
2014-11-10 09:30:00,60.24,60.55,60.08,60.38,292600.0,49.404,49.6583,49.2728,49.5188,292600.0
2014-11-10 09:40:00,60.43,60.68,60.31,60.66,172100.0,49.5599,49.7649,49.4614,49.7485,172100.0
2014-11-10 09:50:00,60.64,61.36,60.64,61.16,233500.0,49.7321,50.3226,49.7321,50.1585,233500.0
2014-11-10 10:00:00,61.16,61.36,61.07,61.36,161400.0,50.1585,50.3226,50.0847,50.3226,161400.0
2014-11-10 10:10:00,61.39,61.5,61.3,61.44,210200.0,50.3472,50.4374,50.2734,50.3882,210200.0
2014-11-10 10:20:00,61.43,61.54,61.35,61.44,234200.0,50.38,50.4702,50.3144,50.3882,234200.0
2014-11-10 10:30:00,61.45,61.51,61.28,61.37,188500.0,50.3964,50.4456,50.257,50.3308,188500.0
2014-11-10 10:40:00,61.38,61.5,61.32,61.44,110000.0,50.339,50.4374,50.2898,50.3882,110000.0
2014-11-10 10:50:00,61.45,61.48,61.09,61.1,79400.0,50.3964,50.421,50.1011,50.1093,79400.0
2014-11-10 11:00:00,61.11,61.19,60.86,61.0,133800.0,50.1175,50.1831,49.9125,50.0273,133800.0
2014-11-10 11:10:00,61.01,61.14,60.87,61.11,96900.0,50.0355,50.1421,49.9207,50.1175,96900.0
2014-11-10 11:20:00,61.1,61.18,60.98,61.16,87800.0,50.1093,50.1749,50.0109,50.1585,87800.0
2014-11-10 11:30:00,61.14,61.24,61.01,61.04,91500.0,50.1421,50.2241,50.0355,50.0601,91500.0
2014-11-10 11:40:00,61.04,61.05,60.9,61.03,62900.0,50.0601,50.0683,49.9453,50.0519,62900.0
2014-11-10 11:50:00,61.03,61.06,60.9,60.91,24900.0,50.0519,50.0765,49.9453,49.9535,24900.0
2014-11-10 12:00:00,60.91,60.95,60.7,60.73,50400.0,49.9535,49.9863,49.7813,49.8059,50400.0
2014-11-10 12:10:00,60.72,60.72,60.55,60.7,43200.0,49.7977,49.7977,49.6583,49.7813,43200.0
2014-11-10 12:20:00,60.67,60.79,60.62,60.63,36100.0,49.7567,49.8551,49.7157,49.7239,36100.0
2014-11-10 12:30:00,60.62,60.65,60.48,60.55,40000.0,49.7157,49.7403,49.6009,49.6583,40000.0
2014-11-10 12:40:00,60.52,60.95,60.52,60.92,84900.0,49.6337,49.9863,49.6337,49.9617,84900.0
2014-11-10 12:50:00,60.92,60.97,60.88,60.96,32700.0,49.9617,50.0027,49.9289,49.9945,32700.0
2014-11-10 13:00:00,60.96,61.0,60.93,60.98,40800.0,49.9945,50.0273,49.9699,50.0109,40800.0
2014-11-10 13:10:00,60.97,61.29,60.97,61.28,74100.0,50.0027,50.2652,50.0027,50.257,74100.0
2014-11-10 13:20:00,61.27,61.34,61.23,61.26,31500.0,50.2488,50.3062,50.2159,50.2406,31500.0
2014-11-10 13:30:00,61.27,61.33,61.11,61.16,61700.0,50.2488,50.298,50.1175,50.1585,61700.0
2014-11-10 13:40:00,61.16,61.29,61.07,61.08,50700.0,50.1585,50.2652,50.0847,50.0929,50700.0
2014-11-10 13:50:00,61.08,61.11,60.93,60.97,116100.0,50.0929,50.1175,49.9699,50.0027,116100.0
2014-11-10 14:00:00,60.98,61.11,60.89,61.08,41500.0,50.0109,50.1175,49.9371,50.0929,41500.0
2014-11-10 14:10:00,61.09,61.11,61.07,61.09,28800.0,50.1011,50.1175,50.0847,50.1011,28800.0
2014-11-10 14:20:00,61.08,61.14,61.02,61.1,36800.0,50.0929,50.1421,50.0437,50.1093,36800.0
2014-11-10 14:30:00,61.1,61.15,61.06,61.08,48700.0,50.1093,50.1503,50.0765,50.0929,48700.0
2014-11-10 14:40:00,61.08,61.17,61.07,61.11,77400.0,50.0929,50.1667,50.0847,50.1175,77400.0
2014-11-10 14:50:00,61.12,61.17,61.05,61.14,45700.0,50.1257,50.1667,50.0683,50.1421,45700.0
2014-11-10 15:00:00,61.14,61.31,61.14,61.29,64000.0,50.1421,50.2816,50.1421,50.2652,64000.0
2014-11-10 15:10:00,61.29,61.3,61.16,61.16,49100.0,50.2652,50.2734,50.1585,50.1585,49100.0
2014-11-10 15:20:00,61.16,61.22,61.14,61.15,65800.0,50.1585,50.2077,50.1421,50.1503,65800.0
2014-11-10 15:30:00,61.15,61.15,61.0,61.1,72400.0,50.1503,50.1503,50.0273,50.1093,72400.0
2014-11-10 15:40:00,61.09,61.1,60.97,60.97,110700.0,50.1011,50.1093,50.0027,50.0027,110700.0
2014-11-10 15:50:00,60.98,61.01,60.9,60.96,227700.0,50.0109,50.0355,49.9453,49.9945,227700.0
2014-11-11 09:30:00,61.04,61.04,60.58,60.61,152200.0,50.0601,50.0601,49.6829,49.7075,152200.0
2014-11-11 09:40:00,60.6,60.66,60.24,60.52,124300.0,49.6993,49.7485,49.404,49.6337,124300.0
2014-11-11 09:50:00,60.52,60.82,60.34,60.34,73300.0,49.6337,49.8797,49.486,49.486,73300.0
2014-11-11 10:00:00,60.36,60.77,60.36,60.62,55100.0,49.5024,49.8387,49.5024,49.7157,55100.0
2014-11-11 10:10:00,60.61,60.72,60.57,60.67,123600.0,49.7075,49.7977,49.6747,49.7567,123600.0
2014-11-11 10:20:00,60.67,60.84,60.6,60.71,40200.0,49.7567,49.8961,49.6993,49.7895,40200.0
2014-11-11 10:30:00,60.72,60.74,60.6,60.61,43500.0,49.7977,49.8141,49.6993,49.7075,43500.0
2014-11-11 10:40:00,60.6,60.7,60.6,60.68,42800.0,49.6993,49.7813,49.6993,49.7649,42800.0
2014-11-11 10:50:00,60.68,60.83,60.68,60.76,53200.0,49.7649,49.8879,49.7649,49.8305,53200.0
2014-11-11 11:00:00,60.77,60.77,60.6,60.72,78100.0,49.8387,49.8387,49.6993,49.7977,78100.0
2014-11-11 11:10:00,60.72,60.81,60.6,60.8,64300.0,49.7977,49.8715,49.6993,49.8633,64300.0
2014-11-11 11:20:00,60.81,60.86,60.73,60.75,42500.0,49.8715,49.9125,49.8059,49.8223,42500.0
2014-11-11 11:30:00,60.78,60.84,60.74,60.79,47700.0,49.8469,49.8961,49.8141,49.8551,47700.0
2014-11-11 11:40:00,60.8,60.88,60.8,60.84,31600.0,49.8633,49.9289,49.8633,49.8961,31600.0
2014-11-11 11:50:00,60.83,60.97,60.79,60.94,29800.0,49.8879,50.0027,49.8551,49.9781,29800.0
2014-11-11 12:00:00,60.93,60.98,60.84,60.84,46400.0,49.9699,50.0109,49.8961,49.8961,46400.0
2014-11-11 12:10:00,60.84,60.97,60.82,60.95,33800.0,49.8961,50.0027,49.8797,49.9863,33800.0
2014-11-11 12:20:00,60.94,61.07,60.94,61.06,49900.0,49.9781,50.0847,49.9781,50.0765,49900.0
2014-11-11 12:30:00,61.06,61.09,60.96,61.01,49700.0,50.0765,50.1011,49.9945,50.0355,49700.0
2014-11-11 12:40:00,61.01,61.05,60.94,61.0,22800.0,50.0355,50.0683,49.9781,50.0273,22800.0
2014-11-11 12:50:00,61.0,61.05,60.92,60.92,30300.0,50.0273,50.0683,49.9617,49.9617,30300.0
2014-11-11 13:00:00,60.94,60.94,60.75,60.8,59000.0,49.9781,49.9781,49.8223,49.8633,59000.0
2014-11-11 13:10:00,60.8,60.84,60.63,60.63,35900.0,49.8633,49.8961,49.7239,49.7239,35900.0
2014-11-11 13:20:00,60.63,60.7,60.6,60.67,45800.0,49.7239,49.7813,49.6993,49.7567,45800.0
2014-11-11 13:30:00,60.66,60.85,60.62,60.8,38300.0,49.7485,49.9043,49.7157,49.8633,38300.0
2014-11-11 13:40:00,60.78,60.92,60.78,60.78,38000.0,49.8469,49.9617,49.8469,49.8469,38000.0
2014-11-11 13:50:00,60.79,60.98,60.78,60.92,70800.0,49.8551,50.0109,49.8469,49.9617,70800.0
2014-11-11 14:00:00,60.9,60.96,60.87,60.9,40600.0,49.9453,49.9945,49.9207,49.9453,40600.0
2014-11-11 14:10:00,60.9,60.9,60.78,60.87,38400.0,49.9453,49.9453,49.8469,49.9207,38400.0
2014-11-11 14:20:00,60.86,60.94,60.79,60.89,44300.0,49.9125,49.9781,49.8551,49.9371,44300.0
2014-11-11 14:30:00,60.9,60.93,60.76,60.83,55700.0,49.9453,49.9699,49.8305,49.8879,55700.0
2014-11-11 14:40:00,60.83,60.9,60.83,60.88,50000.0,49.8879,49.9453,49.8879,49.9289,50000.0
2014-11-11 14:50:00,60.88,60.88,60.69,60.74,48700.0,49.9289,49.9289,49.7731,49.8141,48700.0
2014-11-11 15:00:00,60.73,60.82,60.69,60.8,77900.0,49.8059,49.8797,49.7731,49.8633,77900.0
2014-11-11 15:10:00,60.79,60.89,60.78,60.89,47000.0,49.8551,49.9371,49.8469,49.9371,47000.0
2014-11-11 15:20:00,60.88,60.92,60.74,60.74,64500.0,49.9289,49.9617,49.8141,49.8141,64500.0
2014-11-11 15:30:00,60.75,60.91,60.74,60.91,63900.0,49.8223,49.9535,49.8141,49.9535,63900.0
2014-11-11 15:40:00,60.91,60.97,60.85,60.93,78100.0,49.9535,50.0027,49.9043,49.9699,78100.0
2014-11-11 15:50:00,60.93,60.99,60.89,60.97,176100.0,49.9699,50.0191,49.9371,50.0027,176100.0
2014-11-12 09:30:00,60.92,61.78,60.76,61.72,190900.0,49.9617,50.667,49.8305,50.6178,190900.0
2014-11-12 09:40:00,61.73,61.8,61.42,61.48,140700.0,50.626,50.6834,50.3718,50.421,140700.0
2014-11-12 09:50:00,61.46,61.51,61.31,61.32,92400.0,50.4046,50.4456,50.2816,50.2898,92400.0
2014-11-12 10:00:00,61.34,61.5,61.2,61.5,103500.0,50.3062,50.4374,50.1913,50.4374,103500.0
2014-11-12 10:10:00,61.49,61.56,61.3,61.38,83400.0,50.4292,50.4866,50.2734,50.339,83400.0
2014-11-12 10:20:00,61.37,61.38,61.1,61.1,88100.0,50.3308,50.339,50.1093,50.1093,88100.0
2014-11-12 10:30:00,61.1,61.38,61.1,61.33,98700.0,50.1093,50.339,50.1093,50.298,98700.0
2014-11-12 10:40:00,61.33,61.41,61.22,61.36,50300.0,50.298,50.3636,50.2077,50.3226,50300.0
2014-11-12 10:50:00,61.35,61.5,61.33,61.34,43700.0,50.3144,50.4374,50.298,50.3062,43700.0
2014-11-12 11:00:00,61.34,61.39,61.21,61.34,41500.0,50.3062,50.3472,50.1995,50.3062,41500.0
2014-11-12 11:10:00,61.34,61.36,61.26,61.31,30200.0,50.3062,50.3226,50.2406,50.2816,30200.0
2014-11-12 11:20:00,61.32,61.54,61.31,61.52,63300.0,50.2898,50.4702,50.2816,50.4538,63300.0
2014-11-12 11:30:00,61.54,61.62,61.47,61.6,64100.0,50.4702,50.5358,50.4128,50.5194,64100.0
2014-11-12 11:40:00,61.6,61.61,61.52,61.53,79800.0,50.5194,50.5276,50.4538,50.462,79800.0
2014-11-12 11:50:00,61.52,61.57,61.49,61.5,49900.0,50.4538,50.4948,50.4292,50.4374,49900.0
2014-11-12 12:00:00,61.5,61.58,61.45,61.45,70200.0,50.4374,50.503,50.3964,50.3964,70200.0
2014-11-12 12:10:00,61.45,61.46,61.23,61.23,56600.0,50.3964,50.4046,50.2159,50.2159,56600.0
2014-11-12 12:20:00,61.23,61.33,61.13,61.33,84100.0,50.2159,50.298,50.1339,50.298,84100.0
2014-11-12 12:30:00,61.33,61.4,61.2,61.3,87400.0,50.298,50.3554,50.1913,50.2734,87400.0
2014-11-12 12:40:00,61.29,61.52,61.29,61.52,78300.0,50.2652,50.4538,50.2652,50.4538,78300.0
2014-11-12 12:50:00,61.51,61.54,61.41,61.51,37900.0,50.4456,50.4702,50.3636,50.4456,37900.0
2014-11-12 13:00:00,61.51,61.6,61.37,61.39,76400.0,50.4456,50.5194,50.3308,50.3472,76400.0
2014-11-12 13:10:00,61.4,61.48,61.39,61.43,30700.0,50.3554,50.421,50.3472,50.38,30700.0
2014-11-12 13:20:00,61.43,61.46,61.36,61.37,44500.0,50.38,50.4046,50.3226,50.3308,44500.0
2014-11-12 13:30:00,61.37,61.42,61.32,61.4,33700.0,50.3308,50.3718,50.2898,50.3554,33700.0
2014-11-12 13:40:00,61.4,61.43,61.35,61.35,37200.0,50.3554,50.38,50.3144,50.3144,37200.0
2014-11-12 13:50:00,61.34,61.46,61.31,61.42,81500.0,50.3062,50.4046,50.2816,50.3718,81500.0
2014-11-12 14:00:00,61.42,61.47,61.4,61.44,50400.0,50.3718,50.4128,50.3554,50.3882,50400.0
2014-11-12 14:10:00,61.45,61.48,61.43,61.45,37300.0,50.3964,50.421,50.38,50.3964,37300.0
2014-11-12 14:20:00,61.46,61.5,61.45,61.45,34300.0,50.4046,50.4374,50.3964,50.3964,34300.0
2014-11-12 14:30:00,61.46,61.53,61.45,61.51,56000.0,50.4046,50.462,50.3964,50.4456,56000.0
2014-11-12 14:40:00,61.51,61.53,61.26,61.26,58500.0,50.4456,50.462,50.2406,50.2406,58500.0
2014-11-12 14:50:00,61.26,61.26,61.1,61.13,117100.0,50.2406,50.2406,50.1093,50.1339,117100.0
2014-11-12 15:00:00,61.14,61.23,61.1,61.2,91300.0,50.1421,50.2159,50.1093,50.1913,91300.0
2014-11-12 15:10:00,61.2,61.22,61.12,61.18,58200.0,50.1913,50.2077,50.1257,50.1749,58200.0
2014-11-12 15:20:00,61.18,61.19,61.09,61.16,67700.0,50.1749,50.1831,50.1011,50.1585,67700.0
2014-11-12 15:30:00,61.17,61.18,61.1,61.13,69000.0,50.1667,50.1749,50.1093,50.1339,69000.0
2014-11-12 15:40:00,61.13,61.16,61.08,61.1,71000.0,50.1339,50.1585,50.0929,50.1093,71000.0
2014-11-12 15:50:00,61.1,61.17,60.93,60.98,264700.0,50.1093,50.1667,49.9699,50.0109,264700.0
2014-11-13 09:30:00,61.07,61.25,60.88,61.08,156700.0,50.0847,50.2323,49.9289,50.0929,156700.0
2014-11-13 09:40:00,61.14,61.4,60.98,61.36,68100.0,50.1421,50.3554,50.0109,50.3226,68100.0
2014-11-13 09:50:00,61.37,61.74,61.36,61.63,120700.0,50.3308,50.6342,50.3226,50.544,120700.0
2014-11-13 10:00:00,61.65,61.67,61.45,61.57,97800.0,50.5604,50.5768,50.3964,50.4948,97800.0
2014-11-13 10:10:00,61.57,61.57,61.25,61.27,83000.0,50.4948,50.4948,50.2323,50.2488,83000.0
2014-11-13 10:20:00,61.27,61.28,61.08,61.1,84600.0,50.2488,50.257,50.0929,50.1093,84600.0
2014-11-13 10:30:00,61.11,61.43,61.1,61.41,63400.0,50.1175,50.38,50.1093,50.3636,63400.0
2014-11-13 10:40:00,61.41,61.5,61.35,61.48,60200.0,50.3636,50.4374,50.3144,50.421,60200.0
2014-11-13 10:50:00,61.47,61.5,61.27,61.28,38400.0,50.4128,50.4374,50.2488,50.257,38400.0
2014-11-13 11:00:00,61.29,61.3,61.03,61.12,64100.0,50.2652,50.2734,50.0519,50.1257,64100.0
2014-11-13 11:10:00,61.11,61.17,61.0,61.16,64700.0,50.1175,50.1667,50.0273,50.1585,64700.0
2014-11-13 11:20:00,61.16,61.24,61.03,61.06,51500.0,50.1585,50.2241,50.0519,50.0765,51500.0
2014-11-13 11:30:00,61.06,61.09,60.78,60.81,84500.0,50.0765,50.1011,49.8469,49.8715,84500.0
2014-11-13 11:40:00,60.78,60.82,60.71,60.72,74500.0,49.8469,49.8797,49.7895,49.7977,74500.0
2014-11-13 11:50:00,60.73,60.91,60.67,60.91,37300.0,49.8059,49.9535,49.7567,49.9535,37300.0
2014-11-13 12:00:00,60.93,61.07,60.89,61.07,34000.0,49.9699,50.0847,49.9371,50.0847,34000.0
2014-11-13 12:10:00,61.07,61.13,61.01,61.09,23600.0,50.0847,50.1339,50.0355,50.1011,23600.0
2014-11-13 12:20:00,61.12,61.17,61.03,61.06,20400.0,50.1257,50.1667,50.0519,50.0765,20400.0
2014-11-13 12:30:00,61.07,61.26,61.07,61.26,28900.0,50.0847,50.2406,50.0847,50.2406,28900.0
2014-11-13 12:40:00,61.25,61.36,61.23,61.33,57400.0,50.2323,50.3226,50.2159,50.298,57400.0
2014-11-13 12:50:00,61.33,61.39,61.27,61.28,21900.0,50.298,50.3472,50.2488,50.257,21900.0
2014-11-13 13:00:00,61.29,61.37,61.11,61.13,34300.0,50.2652,50.3308,50.1175,50.1339,34300.0
2014-11-13 13:10:00,61.11,61.11,60.92,60.97,35800.0,50.1175,50.1175,49.9617,50.0027,35800.0
2014-11-13 13:20:00,60.96,60.96,60.7,60.77,67800.0,49.9945,49.9945,49.7813,49.8387,67800.0
2014-11-13 13:30:00,60.77,60.77,60.49,60.58,67000.0,49.8387,49.8387,49.6091,49.6829,67000.0
2014-11-13 13:40:00,60.6,60.73,60.56,60.72,51300.0,49.6993,49.8059,49.6665,49.7977,51300.0
2014-11-13 13:50:00,60.71,60.9,60.68,60.83,31700.0,49.7895,49.9453,49.7649,49.8879,31700.0
2014-11-13 14:00:00,60.82,60.84,60.65,60.7,56600.0,49.8797,49.8961,49.7403,49.7813,56600.0
2014-11-13 14:10:00,60.69,60.7,60.33,60.42,83900.0,49.7731,49.7813,49.4778,49.5516,83900.0
2014-11-13 14:20:00,60.42,60.46,60.34,60.45,65100.0,49.5516,49.5845,49.486,49.5763,65100.0
2014-11-13 14:30:00,60.43,60.59,60.42,60.56,37000.0,49.5599,49.6911,49.5516,49.6665,37000.0
2014-11-13 14:40:00,60.56,60.61,60.47,60.5,59400.0,49.6665,49.7075,49.5927,49.6173,59400.0
2014-11-13 14:50:00,60.5,60.57,60.43,60.45,33200.0,49.6173,49.6747,49.5599,49.5763,33200.0
2014-11-13 15:00:00,60.45,60.6,60.43,60.58,34500.0,49.5763,49.6993,49.5599,49.6829,34500.0
2014-11-13 15:10:00,60.59,60.69,60.55,60.62,37300.0,49.6911,49.7731,49.6583,49.7157,37300.0
2014-11-13 15:20:00,60.62,60.68,60.46,60.46,42900.0,49.7157,49.7649,49.5845,49.5845,42900.0
2014-11-13 15:30:00,60.47,60.67,60.39,60.61,62000.0,49.5927,49.7567,49.527,49.7075,62000.0
2014-11-13 15:40:00,60.61,60.76,60.61,60.67,64200.0,49.7075,49.8305,49.7075,49.7567,64200.0
2014-11-13 15:50:00,60.68,60.83,60.63,60.7,190600.0,49.7649,49.8879,49.7239,49.7813,190600.0
2014-11-14 09:30:00,60.89,61.06,60.62,60.9,178800.0,50.0405,50.1802,49.8186,50.0487,178800.0
2014-11-14 09:40:00,60.91,61.15,60.4,60.43,169000.0,50.0569,50.2542,49.6378,49.6624,169000.0
2014-11-14 09:50:00,60.48,60.86,60.44,60.82,119600.0,49.7035,50.0158,49.6707,49.983,119600.0
2014-11-14 10:00:00,60.84,61.35,60.83,61.32,151200.0,49.9994,50.4185,49.9912,50.3939,151200.0
2014-11-14 10:10:00,61.33,61.5,61.28,61.45,97900.0,50.4021,50.5418,50.361,50.5007,97900.0
2014-11-14 10:20:00,61.45,61.51,61.28,61.31,163900.0,50.5007,50.55,50.361,50.3856,163900.0
2014-11-14 10:30:00,61.3,61.39,61.26,61.35,74100.0,50.3774,50.4514,50.3446,50.4185,74100.0
2014-11-14 10:40:00,61.36,61.67,61.36,61.66,129300.0,50.4267,50.6815,50.4267,50.6733,129300.0
2014-11-14 10:50:00,61.66,61.78,61.64,61.76,134400.0,50.6733,50.7719,50.6568,50.7555,134400.0
2014-11-14 11:00:00,61.75,61.79,61.73,61.75,108900.0,50.7472,50.7801,50.7308,50.7472,108900.0
2014-11-14 11:10:00,61.77,61.78,61.69,61.73,84100.0,50.7637,50.7719,50.6979,50.7308,84100.0
2014-11-14 11:20:00,61.72,61.89,61.72,61.89,148800.0,50.7226,50.8623,50.7226,50.8623,148800.0
2014-11-14 11:30:00,61.88,61.91,61.8,61.86,83700.0,50.8541,50.8787,50.7883,50.8376,83700.0
2014-11-14 11:40:00,61.87,61.88,61.77,61.83,61300.0,50.8459,50.8541,50.7637,50.813,61300.0
2014-11-14 11:50:00,61.84,62.07,61.84,61.95,154900.0,50.8212,51.0102,50.8212,50.9116,154900.0
2014-11-14 12:00:00,61.94,61.99,61.94,61.97,45500.0,50.9034,50.9445,50.9034,50.928,45500.0
2014-11-14 12:10:00,61.98,62.06,61.98,62.03,82100.0,50.9363,51.002,50.9363,50.9774,82100.0
2014-11-14 12:20:00,62.04,62.29,62.04,62.28,152600.0,50.9856,51.191,50.9856,51.1828,152600.0
2014-11-14 12:30:00,62.27,62.29,62.18,62.29,49500.0,51.1746,51.191,51.1006,51.191,49500.0
2014-11-14 12:40:00,62.29,62.38,62.16,62.26,86400.0,51.191,51.265,51.0842,51.1664,86400.0
2014-11-14 12:50:00,62.26,62.47,62.26,62.46,78100.0,51.1664,51.339,51.1664,51.3307,78100.0
2014-11-14 13:00:00,62.44,62.49,62.3,62.48,85600.0,51.3143,51.3554,51.1992,51.3472,85600.0
2014-11-14 13:10:00,62.49,62.58,62.41,62.57,118400.0,51.3554,51.4294,51.2896,51.4211,118400.0
2014-11-14 13:20:00,62.57,62.71,62.53,62.71,100900.0,51.4211,51.5362,51.3883,51.5362,100900.0
2014-11-14 13:30:00,62.71,63.15,62.71,62.96,295200.0,51.5362,51.8978,51.5362,51.7416,295200.0
2014-11-14 13:40:00,62.99,62.99,62.57,62.59,112500.0,51.7663,51.7663,51.4211,51.4376,112500.0
2014-11-14 13:50:00,62.59,62.64,62.46,62.46,101100.0,51.4376,51.4787,51.3307,51.3307,101100.0
2014-11-14 14:00:00,62.45,62.51,62.36,62.41,109800.0,51.3225,51.3718,51.2486,51.2896,109800.0
2014-11-14 14:10:00,62.42,62.64,62.42,62.6,79500.0,51.2979,51.4787,51.2979,51.4458,79500.0
2014-11-14 14:20:00,62.6,62.87,62.59,62.8,125300.0,51.4458,51.6677,51.4376,51.6102,125300.0
2014-11-14 14:30:00,62.79,62.84,62.53,62.65,129300.0,51.6019,51.643,51.3883,51.4869,129300.0
2014-11-14 14:40:00,62.65,62.81,62.55,62.8,110900.0,51.4869,51.6184,51.4047,51.6102,110900.0
2014-11-14 14:50:00,62.8,63.0,62.79,62.99,146700.0,51.6102,51.7745,51.6019,51.7663,146700.0
2014-11-14 15:00:00,62.98,63.2,62.97,62.98,203000.0,51.7581,51.9389,51.7499,51.7581,203000.0
2014-11-14 15:10:00,62.98,63.12,62.9,63.06,152300.0,51.7581,51.8731,51.6923,51.8238,152300.0
2014-11-14 15:20:00,63.08,63.14,62.92,62.95,210900.0,51.8403,51.8896,51.7088,51.7334,210900.0
2014-11-14 15:30:00,62.95,63.02,62.74,62.76,135700.0,51.7334,51.791,51.5608,51.5773,135700.0
2014-11-14 15:40:00,62.75,62.86,62.68,62.75,174200.0,51.5691,51.6595,51.5115,51.5691,174200.0
2014-11-14 15:50:00,62.76,62.81,62.67,62.8,407900.0,51.5773,51.6184,51.5033,51.6102,407900.0
2014-11-17 09:30:00,62.74,62.8,62.1,62.48,180600.0,51.5608,51.6102,51.0349,51.3472,180600.0
2014-11-17 09:40:00,62.45,62.95,62.31,62.52,141100.0,51.3225,51.7334,51.2075,51.38,141100.0
2014-11-17 09:50:00,62.5,62.53,62.04,62.4,115500.0,51.3636,51.3883,50.9856,51.2814,115500.0
2014-11-17 10:00:00,62.44,62.59,61.85,61.85,162300.0,51.3143,51.4376,50.8294,50.8294,162300.0
2014-11-17 10:10:00,61.87,61.99,61.71,61.95,87800.0,50.8459,50.9445,50.7144,50.9116,87800.0
2014-11-17 10:20:00,61.96,62.07,61.79,61.95,67300.0,50.9198,51.0102,50.7801,50.9116,67300.0
2014-11-17 10:30:00,61.92,61.93,61.56,61.6,97700.0,50.887,50.8952,50.5911,50.624,97700.0
2014-11-17 10:40:00,61.61,61.81,61.55,61.57,58200.0,50.6322,50.7966,50.5829,50.5993,58200.0
2014-11-17 10:50:00,61.55,61.86,61.45,61.79,82500.0,50.5829,50.8376,50.5007,50.7801,82500.0
2014-11-17 11:00:00,61.81,61.83,61.24,61.27,102100.0,50.7966,50.813,50.3281,50.3528,102100.0
2014-11-17 11:10:00,61.25,61.51,61.23,61.43,64500.0,50.3363,50.55,50.3199,50.4843,64500.0
2014-11-17 11:20:00,61.43,61.48,61.26,61.33,71000.0,50.4843,50.5254,50.3446,50.4021,71000.0
2014-11-17 11:30:00,61.31,61.41,61.26,61.39,72300.0,50.3856,50.4678,50.3446,50.4514,72300.0
2014-11-17 11:40:00,61.38,61.69,61.34,61.68,45600.0,50.4432,50.6979,50.4103,50.6897,45600.0
2014-11-17 11:50:00,61.67,61.74,61.51,61.69,52600.0,50.6815,50.739,50.55,50.6979,52600.0
2014-11-17 12:00:00,61.67,61.76,61.52,61.55,69800.0,50.6815,50.7555,50.5582,50.5829,69800.0
2014-11-17 12:10:00,61.55,61.75,61.55,61.65,51100.0,50.5829,50.7472,50.5829,50.6651,51100.0
2014-11-17 12:20:00,61.63,61.69,61.53,61.53,49200.0,50.6486,50.6979,50.5664,50.5664,49200.0
2014-11-17 12:30:00,61.53,61.74,61.52,61.66,75900.0,50.5664,50.739,50.5582,50.6733,75900.0
2014-11-17 12:40:00,61.66,61.83,61.66,61.77,63300.0,50.6733,50.813,50.6733,50.7637,63300.0
2014-11-17 12:50:00,61.78,61.83,61.58,61.66,62100.0,50.7719,50.813,50.6075,50.6733,62100.0
2014-11-17 13:00:00,61.66,61.72,61.58,61.67,34900.0,50.6733,50.7226,50.6075,50.6815,34900.0
2014-11-17 13:10:00,61.65,61.83,61.61,61.77,45000.0,50.6651,50.813,50.6322,50.7637,45000.0
2014-11-17 13:20:00,61.76,61.82,61.69,61.7,40600.0,50.7555,50.8048,50.6979,50.7062,40600.0
2014-11-17 13:30:00,61.74,61.83,61.74,61.76,51500.0,50.739,50.813,50.739,50.7555,51500.0
2014-11-17 13:40:00,61.75,61.87,61.67,61.72,40400.0,50.7472,50.8459,50.6815,50.7226,40400.0
2014-11-17 13:50:00,61.71,61.88,61.71,61.74,34100.0,50.7144,50.8541,50.7144,50.739,34100.0
2014-11-17 14:00:00,61.73,61.85,61.7,61.8,47300.0,50.7308,50.8294,50.7062,50.7883,47300.0
2014-11-17 14:10:00,61.79,61.84,61.78,61.82,51700.0,50.7801,50.8212,50.7719,50.8048,51700.0
2014-11-17 14:20:00,61.81,61.81,61.66,61.68,36900.0,50.7966,50.7966,50.6733,50.6897,36900.0
2014-11-17 14:30:00,61.68,61.85,61.68,61.84,53600.0,50.6897,50.8294,50.6897,50.8212,53600.0
2014-11-17 14:40:00,61.82,61.86,61.79,61.79,46300.0,50.8048,50.8376,50.7801,50.7801,46300.0
2014-11-17 14:50:00,61.78,61.98,61.78,61.95,53100.0,50.7719,50.9363,50.7719,50.9116,53100.0
2014-11-17 15:00:00,61.95,62.0,61.87,62.0,55200.0,50.9116,50.9527,50.8459,50.9527,55200.0
2014-11-17 15:10:00,62.0,62.0,61.82,61.88,69100.0,50.9527,50.9527,50.8048,50.8541,69100.0
2014-11-17 15:20:00,61.89,62.0,61.89,61.97,80300.0,50.8623,50.9527,50.8623,50.928,80300.0
2014-11-17 15:30:00,61.97,62.19,61.96,62.18,133200.0,50.928,51.1088,50.9198,51.1006,133200.0
2014-11-17 15:40:00,62.19,62.21,62.11,62.12,114000.0,51.1088,51.1253,51.0431,51.0513,114000.0
2014-11-17 15:50:00,62.13,62.18,62.08,62.15,321000.0,51.0595,51.1006,51.0184,51.076,321000.0
2014-11-18 09:30:00,62.2,62.95,62.18,62.72,111600.0,51.1171,51.7334,51.1006,51.5444,111600.0
2014-11-18 09:40:00,62.75,63.19,62.6,62.91,160200.0,51.5691,51.9307,51.4458,51.7006,160200.0
2014-11-18 09:50:00,62.96,63.04,62.69,62.78,119100.0,51.7416,51.8074,51.5198,51.5937,119100.0
2014-11-18 10:00:00,62.78,63.14,62.78,63.11,89600.0,51.5937,51.8896,51.5937,51.8649,89600.0
2014-11-18 10:10:00,63.11,63.19,62.91,63.01,79800.0,51.8649,51.9307,51.7006,51.7827,79800.0
2014-11-18 10:20:00,63.0,63.05,62.72,62.74,80300.0,51.7745,51.8156,51.5444,51.5608,80300.0
2014-11-18 10:30:00,62.73,62.83,62.65,62.7,62400.0,51.5526,51.6348,51.4869,51.528,62400.0
2014-11-18 10:40:00,62.7,63.05,62.68,63.03,63800.0,51.528,51.8156,51.5115,51.7992,63800.0
2014-11-18 10:50:00,63.02,63.03,62.86,63.01,63700.0,51.791,51.7992,51.6595,51.7827,63700.0
2014-11-18 11:00:00,63.02,63.25,63.01,63.19,113700.0,51.791,51.98,51.7827,51.9307,113700.0
2014-11-18 11:10:00,63.19,63.4,63.17,63.37,121000.0,51.9307,52.1032,51.9142,52.0786,121000.0
2014-11-18 11:20:00,63.39,63.4,63.02,63.03,68600.0,52.095,52.1032,51.791,51.7992,68600.0
2014-11-18 11:30:00,63.03,63.38,63.01,63.31,61000.0,51.7992,52.0868,51.7827,52.0293,61000.0
2014-11-18 11:40:00,63.32,63.32,63.17,63.31,33500.0,52.0375,52.0375,51.9142,52.0293,33500.0
2014-11-18 11:50:00,63.31,63.33,63.19,63.32,46400.0,52.0293,52.0457,51.9307,52.0375,46400.0
2014-11-18 12:00:00,63.31,63.48,63.26,63.48,65000.0,52.0293,52.169,51.9882,52.169,65000.0
2014-11-18 12:10:00,63.46,63.55,63.34,63.37,71100.0,52.1526,52.2265,52.0539,52.0786,71100.0
2014-11-18 12:20:00,63.36,63.49,63.34,63.46,71800.0,52.0704,52.1772,52.0539,52.1526,71800.0
2014-11-18 12:30:00,63.47,63.6,63.45,63.55,63600.0,52.1608,52.2676,52.1443,52.2265,63600.0
2014-11-18 12:40:00,63.56,63.68,63.54,63.58,34000.0,52.2347,52.3334,52.2183,52.2512,34000.0
2014-11-18 12:50:00,63.57,63.65,63.54,63.59,57500.0,52.243,52.3087,52.2183,52.2594,57500.0
2014-11-18 13:00:00,63.61,63.67,63.57,63.59,90800.0,52.2758,52.3251,52.243,52.2594,90800.0
2014-11-18 13:10:00,63.59,63.63,63.5,63.57,59500.0,52.2594,52.2923,52.1854,52.243,59500.0
2014-11-18 13:20:00,63.57,63.64,63.51,63.61,57100.0,52.243,52.3005,52.1936,52.2758,57100.0
2014-11-18 13:30:00,63.61,63.63,63.53,63.56,42700.0,52.2758,52.2923,52.2101,52.2347,42700.0
2014-11-18 13:40:00,63.57,63.6,63.52,63.54,41300.0,52.243,52.2676,52.2019,52.2183,41300.0
2014-11-18 13:50:00,63.53,63.62,63.52,63.6,56700.0,52.2101,52.284,52.2019,52.2676,56700.0
2014-11-18 14:00:00,63.59,63.62,63.54,63.56,35200.0,52.2594,52.284,52.2183,52.2347,35200.0
2014-11-18 14:10:00,63.57,63.65,63.56,63.65,49300.0,52.243,52.3087,52.2347,52.3087,49300.0
2014-11-18 14:20:00,63.65,63.67,63.61,63.62,49500.0,52.3087,52.3251,52.2758,52.284,49500.0
2014-11-18 14:30:00,63.62,63.73,63.58,63.66,64800.0,52.284,52.3744,52.2512,52.3169,64800.0
2014-11-18 14:40:00,63.66,63.71,63.62,63.65,54100.0,52.3169,52.358,52.284,52.3087,54100.0
2014-11-18 14:50:00,63.64,63.83,63.63,63.82,75100.0,52.3005,52.4566,52.2923,52.4484,75100.0
2014-11-18 15:00:00,63.82,63.87,63.77,63.87,50200.0,52.4484,52.4895,52.4073,52.4895,50200.0
2014-11-18 15:10:00,63.86,63.9,63.83,63.85,83200.0,52.4813,52.5142,52.4566,52.4731,83200.0
2014-11-18 15:20:00,63.85,63.88,63.81,63.85,85500.0,52.4731,52.4977,52.4402,52.4731,85500.0
2014-11-18 15:30:00,63.85,63.91,63.77,63.8,119200.0,52.4731,52.5224,52.4073,52.432,119200.0
2014-11-18 15:40:00,63.81,63.95,63.8,63.89,127200.0,52.4402,52.5552,52.432,52.5059,127200.0
2014-11-18 15:50:00,63.89,63.97,63.83,63.91,421700.0,52.5059,52.5717,52.4566,52.5224,421700.0
2014-11-19 09:30:00,63.85,63.99,63.06,63.57,219600.0,52.4731,52.5881,51.8238,52.243,219600.0
2014-11-19 09:40:00,63.56,63.57,63.18,63.25,145300.0,52.2347,52.243,51.9224,51.98,145300.0
2014-11-19 09:50:00,63.24,63.45,62.92,63.1,148200.0,51.9718,52.1443,51.7088,51.8567,148200.0
2014-11-19 10:00:00,63.14,63.21,62.93,63.0,63900.0,51.8896,51.9471,51.717,51.7745,63900.0
2014-11-19 10:10:00,62.96,63.02,62.84,62.92,97800.0,51.7416,51.791,51.643,51.7088,97800.0
2014-11-19 10:20:00,62.92,62.98,62.8,62.83,51300.0,51.7088,51.7581,51.6102,51.6348,51300.0
2014-11-19 10:30:00,62.84,62.96,62.7,62.74,61700.0,51.643,51.7416,51.528,51.5608,61700.0
2014-11-19 10:40:00,62.72,62.91,62.66,62.77,76500.0,51.5444,51.7006,51.4951,51.5855,76500.0
2014-11-19 10:50:00,62.77,63.02,62.71,62.85,43200.0,51.5855,51.791,51.5362,51.6512,43200.0
2014-11-19 11:00:00,62.85,62.89,62.67,62.87,57300.0,51.6512,51.6841,51.5033,51.6677,57300.0
2014-11-19 11:10:00,62.86,63.0,62.76,62.99,38000.0,51.6595,51.7745,51.5773,51.7663,38000.0
2014-11-19 11:20:00,62.99,63.23,62.99,63.06,70400.0,51.7663,51.9635,51.7663,51.8238,70400.0
2014-11-19 11:30:00,63.08,63.18,62.89,63.13,67600.0,51.8403,51.9224,51.6841,51.8814,67600.0
2014-11-19 11:40:00,63.14,63.59,63.13,63.45,74400.0,51.8896,52.2594,51.8814,52.1443,74400.0
2014-11-19 11:50:00,63.46,63.57,63.35,63.4,40800.0,52.1526,52.243,52.0622,52.1032,40800.0
2014-11-19 12:00:00,63.42,63.7,63.42,63.62,41000.0,52.1197,52.3498,52.1197,52.284,41000.0
2014-11-19 12:10:00,63.62,63.8,63.62,63.76,50300.0,52.284,52.432,52.284,52.3991,50300.0
2014-11-19 12:20:00,63.77,63.77,63.57,63.58,47300.0,52.4073,52.4073,52.243,52.2512,47300.0
2014-11-19 12:30:00,63.58,63.7,63.56,63.59,37800.0,52.2512,52.3498,52.2347,52.2594,37800.0
2014-11-19 12:40:00,63.55,63.59,63.48,63.51,28100.0,52.2265,52.2594,52.169,52.1936,28100.0
2014-11-19 12:50:00,63.5,63.61,63.46,63.57,38800.0,52.1854,52.2758,52.1526,52.243,38800.0
2014-11-19 13:00:00,63.55,63.7,63.53,63.59,32000.0,52.2265,52.3498,52.2101,52.2594,32000.0
2014-11-19 13:10:00,63.59,63.69,63.58,63.66,36000.0,52.2594,52.3416,52.2512,52.3169,36000.0
2014-11-19 13:20:00,63.66,63.71,63.63,63.68,26600.0,52.3169,52.358,52.2923,52.3334,26600.0
2014-11-19 13:30:00,63.69,63.71,63.55,63.59,22500.0,52.3416,52.358,52.2265,52.2594,22500.0
2014-11-19 13:40:00,63.59,63.62,63.42,63.42,33700.0,52.2594,52.284,52.1197,52.1197,33700.0
2014-11-19 13:50:00,63.42,63.59,63.41,63.41,24100.0,52.1197,52.2594,52.1115,52.1115,24100.0
2014-11-19 14:00:00,63.41,63.61,63.41,63.55,53500.0,52.1115,52.2758,52.1115,52.2265,53500.0
2014-11-19 14:10:00,63.57,63.71,63.53,63.69,27400.0,52.243,52.358,52.2101,52.3416,27400.0
2014-11-19 14:20:00,63.69,63.69,63.4,63.4,42900.0,52.3416,52.3416,52.1032,52.1032,42900.0
2014-11-19 14:30:00,63.41,63.57,63.35,63.45,43900.0,52.1115,52.243,52.0622,52.1443,43900.0
2014-11-19 14:40:00,63.46,63.5,63.33,63.39,29100.0,52.1526,52.1854,52.0457,52.095,29100.0
2014-11-19 14:50:00,63.37,63.52,63.37,63.5,37300.0,52.0786,52.2019,52.0786,52.1854,37300.0
2014-11-19 15:00:00,63.49,63.5,63.37,63.46,39100.0,52.1772,52.1854,52.0786,52.1526,39100.0
2014-11-19 15:10:00,63.47,63.71,63.46,63.7,65300.0,52.1608,52.358,52.1526,52.3498,65300.0
2014-11-19 15:20:00,63.71,63.81,63.66,63.7,70900.0,52.358,52.4402,52.3169,52.3498,70900.0
2014-11-19 15:30:00,63.69,63.88,63.66,63.82,85700.0,52.3416,52.4977,52.3169,52.4484,85700.0
2014-11-19 15:40:00,63.8,63.81,63.64,63.75,74300.0,52.432,52.4402,52.3005,52.3909,74300.0
2014-11-19 15:50:00,63.74,63.91,63.74,63.81,234700.0,52.3827,52.5224,52.3827,52.4402,234700.0
2014-11-20 09:30:00,63.2,63.44,62.81,63.22,106200.0,51.9389,52.1361,51.6184,51.9553,106200.0
2014-11-20 09:40:00,63.13,63.88,63.13,63.87,57400.0,51.8814,52.4977,51.8814,52.4895,57400.0
2014-11-20 09:50:00,63.87,64.25,63.76,64.22,115500.0,52.4895,52.8018,52.3991,52.7771,115500.0
2014-11-20 10:00:00,64.23,64.42,64.11,64.23,79500.0,52.7854,52.9415,52.6867,52.7854,79500.0
2014-11-20 10:10:00,64.25,64.52,64.21,64.45,96400.0,52.8018,53.0237,52.7689,52.9661,96400.0
2014-11-20 10:20:00,64.45,64.75,64.41,64.75,85000.0,52.9661,53.2127,52.9333,53.2127,85000.0
2014-11-20 10:30:00,64.71,64.8,64.55,64.57,65100.0,53.1798,53.2538,53.0483,53.0648,65100.0
2014-11-20 10:40:00,64.58,64.7,64.56,64.65,34700.0,53.073,53.1716,53.0565,53.1305,34700.0
2014-11-20 10:50:00,64.63,64.73,64.53,64.7,77400.0,53.1141,53.1963,53.0319,53.1716,77400.0
2014-11-20 11:00:00,64.72,64.75,64.65,64.68,41300.0,53.188,53.2127,53.1305,53.1552,41300.0
2014-11-20 11:10:00,64.64,64.7,64.57,64.69,52600.0,53.1223,53.1716,53.0648,53.1634,52600.0
2014-11-20 11:20:00,64.69,64.72,64.63,64.69,65200.0,53.1634,53.188,53.1141,53.1634,65200.0
2014-11-20 11:30:00,64.69,64.72,64.63,64.69,45500.0,53.1634,53.188,53.1141,53.1634,45500.0
2014-11-20 11:40:00,64.71,64.88,64.69,64.88,58900.0,53.1798,53.3195,53.1634,53.3195,58900.0
2014-11-20 11:50:00,64.88,64.91,64.79,64.8,30200.0,53.3195,53.3442,53.2456,53.2538,30200.0
2014-11-20 12:00:00,64.79,64.82,64.68,64.75,30900.0,53.2456,53.2702,53.1552,53.2127,30900.0
2014-11-20 12:10:00,64.75,64.78,64.59,64.59,61900.0,53.2127,53.2373,53.0812,53.0812,61900.0
2014-11-20 12:20:00,64.58,64.58,64.38,64.38,83600.0,53.073,53.073,52.9086,52.9086,83600.0
2014-11-20 12:30:00,64.41,64.66,64.41,64.55,58200.0,52.9333,53.1387,52.9333,53.0483,58200.0
2014-11-20 12:40:00,64.55,64.61,64.46,64.6,23800.0,53.0483,53.0976,52.9744,53.0894,23800.0
2014-11-20 12:50:00,64.6,64.63,64.52,64.58,31800.0,53.0894,53.1141,53.0237,53.073,31800.0
2014-11-20 13:00:00,64.59,64.59,64.34,64.36,50200.0,53.0812,53.0812,52.8757,52.8922,50200.0
2014-11-20 13:10:00,64.36,64.37,64.26,64.32,29700.0,52.8922,52.9004,52.81,52.8593,29700.0
2014-11-20 13:20:00,64.31,64.31,64.12,64.13,36000.0,52.8511,52.8511,52.695,52.7032,36000.0
2014-11-20 13:30:00,64.14,64.24,64.13,64.2,96100.0,52.7114,52.7936,52.7032,52.7607,96100.0
2014-11-20 13:40:00,64.18,64.21,64.14,64.17,27700.0,52.7443,52.7689,52.7114,52.736,27700.0
2014-11-20 13:50:00,64.16,64.19,64.12,64.17,34100.0,52.7278,52.7525,52.695,52.736,34100.0
2014-11-20 14:00:00,64.17,64.21,64.09,64.16,83000.0,52.736,52.7689,52.6703,52.7278,83000.0
2014-11-20 14:10:00,64.16,64.17,64.09,64.15,50200.0,52.7278,52.736,52.6703,52.7196,50200.0
2014-11-20 14:20:00,64.15,64.23,64.13,64.2,44900.0,52.7196,52.7854,52.7032,52.7607,44900.0
2014-11-20 14:30:00,64.21,64.28,64.15,64.18,53900.0,52.7689,52.8264,52.7196,52.7443,53900.0
2014-11-20 14:40:00,64.19,64.36,64.16,64.36,30200.0,52.7525,52.8922,52.7278,52.8922,30200.0
2014-11-20 14:50:00,64.35,64.36,64.23,64.23,33600.0,52.884,52.8922,52.7854,52.7854,33600.0
2014-11-20 15:00:00,64.23,64.27,64.16,64.27,38100.0,52.7854,52.8182,52.7278,52.8182,38100.0
2014-11-20 15:10:00,64.28,64.28,64.17,64.24,49700.0,52.8264,52.8264,52.736,52.7936,49700.0
2014-11-20 15:20:00,64.24,64.34,64.21,64.34,60600.0,52.7936,52.8757,52.7689,52.8757,60600.0
2014-11-20 15:30:00,64.33,64.59,64.32,64.55,111000.0,52.8675,53.0812,52.8593,53.0483,111000.0
2014-11-20 15:40:00,64.55,64.6,64.48,64.6,110500.0,53.0483,53.0894,52.9908,53.0894,110500.0
2014-11-20 15:50:00,64.6,64.68,64.54,64.65,287000.0,53.0894,53.1552,53.0401,53.1305,287000.0
2014-11-21 09:30:00,65.14,65.35,64.7,64.77,229900.0,53.5332,53.7058,53.1716,53.2291,229900.0
2014-11-21 09:40:00,64.77,65.0,64.56,64.97,102800.0,53.2291,53.4181,53.0565,53.3935,102800.0
2014-11-21 09:50:00,65.0,65.07,64.65,64.97,87600.0,53.4181,53.4757,53.1305,53.3935,87600.0
2014-11-21 10:00:00,64.98,65.1,64.7,64.77,148100.0,53.4017,53.5003,53.1716,53.2291,148100.0
2014-11-21 10:10:00,64.73,65.0,64.72,64.9,123000.0,53.1963,53.4181,53.188,53.336,123000.0
2014-11-21 10:20:00,64.91,64.94,64.84,64.9,79200.0,53.3442,53.3688,53.2867,53.336,79200.0
2014-11-21 10:30:00,64.91,64.92,64.82,64.85,75400.0,53.3442,53.3524,53.2702,53.2949,75400.0
2014-11-21 10:40:00,64.86,64.95,64.81,64.81,81400.0,53.3031,53.3771,53.262,53.262,81400.0
2014-11-21 10:50:00,64.81,64.88,64.67,64.7,96600.0,53.262,53.3195,53.1469,53.1716,96600.0
2014-11-21 11:00:00,64.67,64.67,64.48,64.6,70800.0,53.1469,53.1469,52.9908,53.0894,70800.0
2014-11-21 11:10:00,64.62,64.74,64.58,64.58,33700.0,53.1059,53.2045,53.073,53.073,33700.0
2014-11-21 11:20:00,64.58,64.67,64.58,64.61,29300.0,53.073,53.1469,53.073,53.0976,29300.0
2014-11-21 11:30:00,64.61,64.71,64.52,64.54,35500.0,53.0976,53.1798,53.0237,53.0401,35500.0
2014-11-21 11:40:00,64.53,64.65,64.43,64.46,106600.0,53.0319,53.1305,52.9497,52.9744,106600.0
2014-11-21 11:50:00,64.49,64.54,64.44,64.49,52900.0,52.999,53.0401,52.9579,52.999,52900.0
2014-11-21 12:00:00,64.5,64.61,64.46,64.57,67400.0,53.0072,53.0976,52.9744,53.0648,67400.0
2014-11-21 12:10:00,64.57,64.58,64.48,64.49,29800.0,53.0648,53.073,52.9908,52.999,29800.0
2014-11-21 12:20:00,64.5,64.53,64.42,64.43,46800.0,53.0072,53.0319,52.9415,52.9497,46800.0
2014-11-21 12:30:00,64.43,64.5,64.35,64.49,47700.0,52.9497,53.0072,52.884,52.999,47700.0
2014-11-21 12:40:00,64.51,64.55,64.46,64.47,29600.0,53.0155,53.0483,52.9744,52.9826,29600.0
2014-11-21 12:50:00,64.47,64.54,64.46,64.46,49700.0,52.9826,53.0401,52.9744,52.9744,49700.0
2014-11-21 13:00:00,64.45,64.55,64.45,64.49,25600.0,52.9661,53.0483,52.9661,52.999,25600.0
2014-11-21 13:10:00,64.51,64.59,64.49,64.5,32300.0,53.0155,53.0812,52.999,53.0072,32300.0
2014-11-21 13:20:00,64.5,64.52,64.3,64.31,33400.0,53.0072,53.0237,52.8429,52.8511,33400.0
2014-11-21 13:30:00,64.3,64.31,64.05,64.3,68100.0,52.8429,52.8511,52.6374,52.8429,68100.0
2014-11-21 13:40:00,64.3,64.45,64.29,64.45,25100.0,52.8429,52.9661,52.8347,52.9661,25100.0
2014-11-21 13:50:00,64.44,64.59,64.43,64.49,58300.0,52.9579,53.0812,52.9497,52.999,58300.0
2014-11-21 14:00:00,64.49,64.59,64.48,64.54,44400.0,52.999,53.0812,52.9908,53.0401,44400.0
2014-11-21 14:10:00,64.55,64.58,64.41,64.41,18300.0,53.0483,53.073,52.9333,52.9333,18300.0
2014-11-21 14:20:00,64.43,64.43,64.16,64.22,64600.0,52.9497,52.9497,52.7278,52.7771,64600.0
2014-11-21 14:30:00,64.23,64.36,64.2,64.31,63000.0,52.7854,52.8922,52.7607,52.8511,63000.0
2014-11-21 14:40:00,64.32,64.55,64.31,64.46,34200.0,52.8593,53.0483,52.8511,52.9744,34200.0
2014-11-21 14:50:00,64.45,64.57,64.45,64.5,31300.0,52.9661,53.0648,52.9661,53.0072,31300.0
2014-11-21 15:00:00,64.5,64.5,64.4,64.41,47700.0,53.0072,53.0072,52.9251,52.9333,47700.0
2014-11-21 15:10:00,64.4,64.43,64.35,64.39,40900.0,52.9251,52.9497,52.884,52.9168,40900.0
2014-11-21 15:20:00,64.4,64.4,64.32,64.38,37200.0,52.9251,52.9251,52.8593,52.9086,37200.0
2014-11-21 15:30:00,64.37,64.42,64.33,64.38,65600.0,52.9004,52.9415,52.8675,52.9086,65600.0
2014-11-21 15:40:00,64.39,64.4,64.27,64.31,82500.0,52.9168,52.9251,52.8182,52.8511,82500.0
2014-11-21 15:50:00,64.31,64.49,64.24,64.36,203000.0,52.8511,52.999,52.7936,52.8922,203000.0
2014-11-24 09:30:00,64.68,65.37,64.5,65.24,138500.0,53.1552,53.7222,53.0072,53.6154,138500.0
2014-11-24 09:40:00,65.24,65.4,65.1,65.26,71300.0,53.6154,53.7469,53.5003,53.6318,71300.0
2014-11-24 09:50:00,65.3,65.52,65.24,65.4,83400.0,53.6647,53.8455,53.6154,53.7469,83400.0
2014-11-24 10:00:00,65.4,65.56,65.19,65.31,119400.0,53.7469,53.8784,53.5743,53.6729,119400.0
2014-11-24 10:10:00,65.3,65.42,65.27,65.4,67200.0,53.6647,53.7633,53.64,53.7469,67200.0
2014-11-24 10:20:00,65.4,65.68,65.37,65.65,94500.0,53.7469,53.977,53.7222,53.9523,94500.0
2014-11-24 10:30:00,65.68,65.72,65.42,65.45,84800.0,53.977,54.0099,53.7633,53.788,84800.0
2014-11-24 10:40:00,65.45,65.5,65.37,65.39,43000.0,53.788,53.8291,53.7222,53.7387,43000.0
2014-11-24 10:50:00,65.39,65.55,65.39,65.54,40300.0,53.7387,53.8701,53.7387,53.8619,40300.0
2014-11-24 11:00:00,65.55,65.62,65.54,65.6,36400.0,53.8701,53.9277,53.8619,53.9112,36400.0
2014-11-24 11:10:00,65.61,65.61,65.43,65.51,53600.0,53.9195,53.9195,53.7715,53.8373,53600.0
2014-11-24 11:20:00,65.51,65.58,65.48,65.56,37500.0,53.8373,53.8948,53.8126,53.8784,37500.0
2014-11-24 11:30:00,65.56,65.68,65.53,65.68,49500.0,53.8784,53.977,53.8537,53.977,49500.0
2014-11-24 11:40:00,65.69,65.88,65.61,65.87,65600.0,53.9852,54.1413,53.9195,54.1331,65600.0
2014-11-24 11:50:00,65.87,65.89,65.81,65.84,27700.0,54.1331,54.1496,54.0838,54.1085,27700.0
2014-11-24 12:00:00,65.85,65.95,65.85,65.88,35000.0,54.1167,54.1989,54.1167,54.1413,35000.0
2014-11-24 12:10:00,65.9,65.97,65.85,65.87,50400.0,54.1578,54.2153,54.1167,54.1331,50400.0
2014-11-24 12:20:00,65.87,65.97,65.84,65.94,32400.0,54.1331,54.2153,54.1085,54.1907,32400.0
2014-11-24 12:30:00,65.93,65.98,65.88,65.97,37300.0,54.1824,54.2235,54.1413,54.2153,37300.0
2014-11-24 12:40:00,65.98,65.99,65.9,65.99,38000.0,54.2235,54.2317,54.1578,54.2317,38000.0
2014-11-24 12:50:00,65.98,66.0,65.9,65.94,25400.0,54.2235,54.24,54.1578,54.1907,25400.0
2014-11-24 13:00:00,65.93,65.98,65.87,65.91,66500.0,54.1824,54.2235,54.1331,54.166,66500.0
2014-11-24 13:10:00,65.92,65.95,65.89,65.92,39900.0,54.1742,54.1989,54.1496,54.1742,39900.0
2014-11-24 13:20:00,65.93,65.97,65.9,65.97,18900.0,54.1824,54.2153,54.1578,54.2153,18900.0
2014-11-24 13:30:00,65.97,65.99,65.96,65.97,24800.0,54.2153,54.2317,54.2071,54.2153,24800.0
2014-11-24 13:40:00,65.97,65.99,65.88,65.91,36000.0,54.2153,54.2317,54.1413,54.166,36000.0
2014-11-24 13:50:00,65.9,65.91,65.82,65.9,33000.0,54.1578,54.166,54.092,54.1578,33000.0
2014-11-24 14:00:00,65.9,65.99,65.89,65.96,45900.0,54.1578,54.2317,54.1496,54.2071,45900.0
2014-11-24 14:10:00,65.96,65.96,65.91,65.92,29700.0,54.2071,54.2071,54.166,54.1742,29700.0
2014-11-24 14:20:00,65.93,65.93,65.8,65.81,39000.0,54.1824,54.1824,54.0756,54.0838,39000.0
2014-11-24 14:30:00,65.81,65.82,65.68,65.74,65600.0,54.0838,54.092,53.977,54.0263,65600.0
2014-11-24 14:40:00,65.73,65.74,65.62,65.66,55200.0,54.0181,54.0263,53.9277,53.9605,55200.0
2014-11-24 14:50:00,65.65,65.69,65.4,65.67,121600.0,53.9523,53.9852,53.7469,53.9688,121600.0
2014-11-24 15:00:00,65.67,65.72,65.62,65.65,57900.0,53.9688,54.0099,53.9277,53.9523,57900.0
2014-11-24 15:10:00,65.65,65.71,65.61,65.64,43600.0,53.9523,54.0016,53.9195,53.9441,43600.0
2014-11-24 15:20:00,65.63,65.67,65.57,65.6,71300.0,53.9359,53.9688,53.8866,53.9112,71300.0
2014-11-24 15:30:00,65.6,65.68,65.57,65.61,64000.0,53.9112,53.977,53.8866,53.9195,64000.0
2014-11-24 15:40:00,65.6,65.63,65.58,65.58,65000.0,53.9112,53.9359,53.8948,53.8948,65000.0
2014-11-24 15:50:00,65.59,65.76,65.59,65.72,155500.0,53.903,54.0427,53.903,54.0099,155500.0
2014-11-25 09:30:00,66.38,66.48,66.07,66.15,199000.0,54.5523,54.6344,54.2975,54.3632,199000.0
2014-11-25 09:40:00,66.15,66.5,66.15,66.35,142600.0,54.3632,54.6509,54.3632,54.5276,142600.0
2014-11-25 09:50:00,66.36,66.4,65.94,66.16,100700.0,54.5358,54.5687,54.1907,54.3715,100700.0
2014-11-25 10:00:00,66.11,66.21,65.8,65.95,79800.0,54.3304,54.4125,54.0756,54.1989,79800.0
2014-11-25 10:10:00,65.95,66.0,65.24,65.56,178000.0,54.1989,54.24,53.6154,53.8784,178000.0
2014-11-25 10:20:00,65.57,65.9,65.4,65.9,100200.0,53.8866,54.1578,53.7469,54.1578,100200.0
2014-11-25 10:30:00,65.89,66.04,65.76,65.89,62300.0,54.1496,54.2728,54.0427,54.1496,62300.0
2014-11-25 10:40:00,65.9,65.99,65.76,65.76,71300.0,54.1578,54.2317,54.0427,54.0427,71300.0
2014-11-25 10:50:00,65.78,65.83,65.51,65.57,68300.0,54.0592,54.1003,53.8373,53.8866,68300.0
2014-11-25 11:00:00,65.54,65.74,65.52,65.54,71100.0,53.8619,54.0263,53.8455,53.8619,71100.0
2014-11-25 11:10:00,65.57,65.69,65.56,65.6,51900.0,53.8866,53.9852,53.8784,53.9112,51900.0
2014-11-25 11:20:00,65.58,65.69,65.57,65.6,65200.0,53.8948,53.9852,53.8866,53.9112,65200.0
2014-11-25 11:30:00,65.59,65.93,65.59,65.86,99200.0,53.903,54.1824,53.903,54.1249,99200.0
2014-11-25 11:40:00,65.83,66.06,65.82,66.02,65700.0,54.1003,54.2893,54.092,54.2564,65700.0
2014-11-25 11:50:00,66.03,66.12,65.75,65.89,78800.0,54.2646,54.3386,54.0345,54.1496,78800.0
2014-11-25 12:00:00,65.9,65.95,65.86,65.91,33800.0,54.1578,54.1989,54.1249,54.166,33800.0
2014-11-25 12:10:00,65.91,66.06,65.9,65.93,62800.0,54.166,54.2893,54.1578,54.1824,62800.0
2014-11-25 12:20:00,65.93,65.94,65.76,65.81,62400.0,54.1824,54.1907,54.0427,54.0838,62400.0
2014-11-25 12:30:00,65.82,65.94,65.77,65.86,31300.0,54.092,54.1907,54.0509,54.1249,31300.0
2014-11-25 12:40:00,65.87,65.94,65.72,65.73,57300.0,54.1331,54.1907,54.0099,54.0181,57300.0
2014-11-25 12:50:00,65.73,65.76,65.57,65.58,75000.0,54.0181,54.0427,53.8866,53.8948,75000.0
2014-11-25 13:00:00,65.58,65.61,65.39,65.46,67700.0,53.8948,53.9195,53.7387,53.7962,67700.0
2014-11-25 13:10:00,65.46,65.49,65.36,65.44,48500.0,53.7962,53.8208,53.714,53.7797,48500.0
2014-11-25 13:20:00,65.43,65.46,65.36,65.42,35200.0,53.7715,53.7962,53.714,53.7633,35200.0
2014-11-25 13:30:00,65.43,65.49,65.41,65.43,45300.0,53.7715,53.8208,53.7551,53.7715,45300.0
2014-11-25 13:40:00,65.42,65.45,65.29,65.3,86600.0,53.7633,53.788,53.6565,53.6647,86600.0
2014-11-25 13:50:00,65.3,65.37,65.25,65.31,81900.0,53.6647,53.7222,53.6236,53.6729,81900.0
2014-11-25 14:00:00,65.31,65.62,65.28,65.62,57500.0,53.6729,53.9277,53.6483,53.9277,57500.0
2014-11-25 14:10:00,65.61,65.68,65.58,65.59,63500.0,53.9195,53.977,53.8948,53.903,63500.0
2014-11-25 14:20:00,65.59,65.61,65.4,65.5,52700.0,53.903,53.9195,53.7469,53.8291,52700.0
2014-11-25 14:30:00,65.5,65.52,65.45,65.48,53900.0,53.8291,53.8455,53.788,53.8126,53900.0
2014-11-25 14:40:00,65.49,65.49,64.94,65.22,190800.0,53.8208,53.8208,53.3688,53.5989,190800.0
2014-11-25 14:50:00,65.22,65.3,65.07,65.1,64000.0,53.5989,53.6647,53.4757,53.5003,64000.0
2014-11-25 15:00:00,65.11,65.34,65.07,65.2,98400.0,53.5085,53.6976,53.4757,53.5825,98400.0
2014-11-25 15:10:00,65.21,65.37,65.2,65.24,102000.0,53.5907,53.7222,53.5825,53.6154,102000.0
2014-11-25 15:20:00,65.24,65.33,65.14,65.32,103100.0,53.6154,53.6893,53.5332,53.6811,103100.0
2014-11-25 15:30:00,65.32,65.38,65.18,65.19,132100.0,53.6811,53.7304,53.5661,53.5743,132100.0
2014-11-25 15:40:00,65.19,65.35,65.18,65.23,147400.0,53.5743,53.7058,53.5661,53.6072,147400.0
2014-11-25 15:50:00,65.23,65.5,65.22,65.46,531000.0,53.6072,53.8291,53.5989,53.7962,531000.0
2014-11-26 09:30:00,65.68,66.44,65.68,66.3,208000.0,53.977,54.6016,53.977,54.4865,208000.0
2014-11-26 09:40:00,66.29,66.89,66.23,66.87,172600.0,54.4783,54.9714,54.429,54.9549,172600.0
2014-11-26 09:50:00,66.88,67.35,66.5,67.08,267400.0,54.9632,55.3494,54.6509,55.1275,267400.0
2014-11-26 10:00:00,67.08,67.18,66.92,67.06,126200.0,55.1275,55.2097,54.996,55.1111,126200.0
2014-11-26 10:10:00,67.08,67.18,66.9,67.0,76400.0,55.1275,55.2097,54.9796,55.0618,76400.0
2014-11-26 10:20:00,66.98,67.19,66.92,67.07,104400.0,55.0453,55.2179,54.996,55.1193,104400.0
2014-11-26 10:30:00,67.1,67.29,67.08,67.12,107200.0,55.144,55.3001,55.1275,55.1604,107200.0
2014-11-26 10:40:00,67.1,67.12,67.01,67.05,87600.0,55.144,55.1604,55.07,55.1029,87600.0
2014-11-26 10:50:00,67.07,67.1,66.97,67.0,90200.0,55.1193,55.144,55.0371,55.0618,90200.0
2014-11-26 11:00:00,66.99,67.14,66.99,67.06,103600.0,55.0536,55.1768,55.0536,55.1111,103600.0
2014-11-26 11:10:00,67.06,67.17,67.01,67.14,90100.0,55.1111,55.2015,55.07,55.1768,90100.0
2014-11-26 11:20:00,67.14,67.25,67.11,67.24,71300.0,55.1768,55.2672,55.1522,55.259,71300.0
2014-11-26 11:30:00,67.24,67.79,67.21,67.66,148000.0,55.259,55.711,55.2344,55.6042,148000.0
2014-11-26 11:40:00,67.66,67.82,67.53,67.82,73200.0,55.6042,55.7357,55.4973,55.7357,73200.0
2014-11-26 11:50:00,67.82,67.84,67.53,67.62,115900.0,55.7357,55.7521,55.4973,55.5713,115900.0
2014-11-26 12:00:00,67.62,67.63,67.39,67.41,63900.0,55.5713,55.5795,55.3823,55.3987,63900.0
2014-11-26 12:10:00,67.41,67.41,67.24,67.33,64800.0,55.3987,55.3987,55.259,55.333,64800.0
2014-11-26 12:20:00,67.33,67.55,67.27,67.5,78500.0,55.333,55.5138,55.2837,55.4727,78500.0
2014-11-26 12:30:00,67.49,67.65,67.49,67.59,50400.0,55.4645,55.596,55.4645,55.5467,50400.0
2014-11-26 12:40:00,67.59,67.63,67.57,67.59,45400.0,55.5467,55.5795,55.5302,55.5467,45400.0
2014-11-26 12:50:00,67.6,67.69,67.5,67.57,64500.0,55.5549,55.6288,55.4727,55.5302,64500.0
2014-11-26 13:00:00,67.57,67.65,67.52,67.63,38900.0,55.5302,55.596,55.4891,55.5795,38900.0
2014-11-26 13:10:00,67.64,67.74,67.61,67.74,32200.0,55.5877,55.6699,55.5631,55.6699,32200.0
2014-11-26 13:20:00,67.74,67.83,67.66,67.83,52200.0,55.6699,55.7439,55.6042,55.7439,52200.0
2014-11-26 13:30:00,67.82,67.88,67.69,67.8,67500.0,55.7357,55.785,55.6288,55.7192,67500.0
2014-11-26 13:40:00,67.8,67.82,67.7,67.71,54500.0,55.7192,55.7357,55.6371,55.6453,54500.0
2014-11-26 13:50:00,67.71,67.74,67.59,67.74,44400.0,55.6453,55.6699,55.5467,55.6699,44400.0
2014-11-26 14:00:00,67.75,67.79,67.61,67.61,63800.0,55.6781,55.711,55.5631,55.5631,63800.0
2014-11-26 14:10:00,67.59,67.68,67.52,67.65,49600.0,55.5467,55.6206,55.4891,55.596,49600.0
2014-11-26 14:20:00,67.64,67.75,67.64,67.75,38500.0,55.5877,55.6781,55.5877,55.6781,38500.0
2014-11-26 14:30:00,67.75,67.87,67.73,67.86,95200.0,55.6781,55.7768,55.6617,55.7685,95200.0
2014-11-26 14:40:00,67.86,67.93,67.84,67.92,48600.0,55.7685,55.8261,55.7521,55.8179,48600.0
2014-11-26 14:50:00,67.92,67.99,67.9,67.97,73200.0,55.8179,55.8754,55.8014,55.8589,73200.0
2014-11-26 15:00:00,67.97,67.97,67.88,67.91,54900.0,55.8589,55.8589,55.785,55.8096,54900.0
2014-11-26 15:10:00,67.91,67.93,67.87,67.9,36300.0,55.8096,55.8261,55.7768,55.8014,36300.0
2014-11-26 15:20:00,67.91,67.92,67.68,67.69,77700.0,55.8096,55.8179,55.6206,55.6288,77700.0
2014-11-26 15:30:00,67.68,67.81,67.68,67.79,57800.0,55.6206,55.7275,55.6206,55.711,57800.0
2014-11-26 15:40:00,67.8,67.94,67.78,67.93,112200.0,55.7192,55.8343,55.7028,55.8261,112200.0
2014-11-26 15:50:00,67.94,68.0,67.86,67.9,204200.0,55.8343,55.8836,55.7685,55.8014,204200.0
2014-11-28 09:30:00,67.9,68.0,67.43,67.55,153400.0,55.8014,55.8836,55.4152,55.5138,153400.0
2014-11-28 09:40:00,67.55,67.62,67.27,67.33,80900.0,55.5138,55.5713,55.2837,55.333,80900.0
2014-11-28 09:50:00,67.36,67.37,67.08,67.26,91800.0,55.3576,55.3659,55.1275,55.2755,91800.0
2014-11-28 10:00:00,67.33,67.56,67.08,67.45,72700.0,55.333,55.522,55.1275,55.4316,72700.0
2014-11-28 10:10:00,67.44,67.57,67.28,67.53,67200.0,55.4234,55.5302,55.2919,55.4973,67200.0
2014-11-28 10:20:00,67.54,67.95,67.53,67.9,111100.0,55.5056,55.8425,55.4973,55.8014,111100.0
2014-11-28 10:30:00,67.9,67.94,67.37,67.47,80000.0,55.8014,55.8343,55.3659,55.448,80000.0
2014-11-28 10:40:00,67.48,67.68,67.46,67.58,51500.0,55.4563,55.6206,55.4398,55.5384,51500.0
2014-11-28 10:50:00,67.56,67.65,67.39,67.63,31800.0,55.522,55.596,55.3823,55.5795,31800.0
2014-11-28 11:00:00,67.63,67.65,67.51,67.52,24700.0,55.5795,55.596,55.4809,55.4891,24700.0
2014-11-28 11:10:00,67.52,67.57,67.48,67.55,33400.0,55.4891,55.5302,55.4563,55.5138,33400.0
2014-11-28 11:20:00,67.57,67.69,67.54,67.6,40900.0,55.5302,55.6288,55.5056,55.5549,40900.0
2014-11-28 11:30:00,67.62,67.74,67.58,67.63,68000.0,55.5713,55.6699,55.5384,55.5795,68000.0
2014-11-28 11:40:00,67.63,67.69,67.44,67.56,65100.0,55.5795,55.6288,55.4234,55.522,65100.0
2014-11-28 11:50:00,67.55,67.56,67.3,67.48,40900.0,55.5138,55.522,55.3083,55.4563,40900.0
2014-11-28 12:00:00,67.49,67.5,67.35,67.37,30700.0,55.4645,55.4727,55.3494,55.3659,30700.0
2014-11-28 12:10:00,67.36,67.58,67.36,67.53,33300.0,55.3576,55.5384,55.3576,55.4973,33300.0
2014-11-28 12:20:00,67.54,67.61,67.5,67.52,33200.0,55.5056,55.5631,55.4727,55.4891,33200.0
2014-11-28 12:30:00,67.53,67.57,67.36,67.37,31800.0,55.4973,55.5302,55.3576,55.3659,31800.0
2014-11-28 12:40:00,67.37,67.39,67.26,67.34,68500.0,55.3659,55.3823,55.2755,55.3412,68500.0
2014-11-28 12:50:00,67.35,67.49,67.29,67.47,168500.0,55.3494,55.4645,55.3001,55.448,168500.0
2014-12-01 09:30:00,67.26,67.35,66.86,66.98,191800.0,55.2755,55.3494,54.9467,55.0453,191800.0
2014-12-01 09:40:00,66.93,67.0,66.2,66.37,176000.0,55.0043,55.0618,54.4043,54.544,176000.0
2014-12-01 09:50:00,66.31,66.35,65.57,65.9,297400.0,54.4947,54.5276,53.8866,54.1578,297400.0
2014-12-01 10:00:00,65.86,66.09,65.8,65.9,193800.0,54.1249,54.3139,54.0756,54.1578,193800.0
2014-12-01 10:10:00,65.87,66.37,65.81,66.25,75600.0,54.1331,54.544,54.0838,54.4454,75600.0
2014-12-01 10:20:00,66.24,66.28,66.02,66.09,71700.0,54.4372,54.4701,54.2564,54.3139,71700.0
2014-12-01 10:30:00,66.1,66.13,65.75,65.77,112600.0,54.3221,54.3468,54.0345,54.0509,112600.0
2014-12-01 10:40:00,65.79,65.79,65.1,65.19,225500.0,54.0674,54.0674,53.5003,53.5743,225500.0
2014-12-01 10:50:00,65.18,65.18,64.33,64.49,295800.0,53.5661,53.5661,52.8675,52.999,295800.0
2014-12-01 11:00:00,64.48,64.75,64.43,64.61,207500.0,52.9908,53.2127,52.9497,53.0976,207500.0
2014-12-01 11:10:00,64.62,64.98,64.6,64.98,81500.0,53.1059,53.4017,53.0894,53.4017,81500.0
2014-12-01 11:20:00,64.98,65.41,64.98,65.23,79700.0,53.4017,53.7551,53.4017,53.6072,79700.0
2014-12-01 11:30:00,65.22,65.25,65.0,65.1,125400.0,53.5989,53.6236,53.4181,53.5003,125400.0
2014-12-01 11:40:00,65.1,65.51,65.09,65.3,88000.0,53.5003,53.8373,53.4921,53.6647,88000.0
2014-12-01 11:50:00,65.28,65.42,65.26,65.32,86200.0,53.6483,53.7633,53.6318,53.6811,86200.0
2014-12-01 12:00:00,65.29,65.36,65.27,65.31,62900.0,53.6565,53.714,53.64,53.6729,62900.0
2014-12-01 12:10:00,65.34,65.73,65.32,65.73,51100.0,53.6976,54.0181,53.6811,54.0181,51100.0
2014-12-01 12:20:00,65.73,65.88,65.65,65.69,96100.0,54.0181,54.1413,53.9523,53.9852,96100.0
2014-12-01 12:30:00,65.72,65.72,65.57,65.61,29200.0,54.0099,54.0099,53.8866,53.9195,29200.0
2014-12-01 12:40:00,65.62,65.67,65.38,65.48,45100.0,53.9277,53.9688,53.7304,53.8126,45100.0
2014-12-01 12:50:00,65.49,65.68,65.41,65.67,35600.0,53.8208,53.977,53.7551,53.9688,35600.0
2014-12-01 13:00:00,65.69,65.81,65.68,65.74,24800.0,53.9852,54.0838,53.977,54.0263,24800.0
2014-12-01 13:10:00,65.73,65.8,65.61,65.75,33600.0,54.0181,54.0756,53.9195,54.0345,33600.0
2014-12-01 13:20:00,65.74,65.87,65.73,65.83,33900.0,54.0263,54.1331,54.0181,54.1003,33900.0
2014-12-01 13:30:00,65.85,65.87,65.67,65.73,30100.0,54.1167,54.1331,53.9688,54.0181,30100.0
2014-12-01 13:40:00,65.77,65.91,65.73,65.9,24000.0,54.0509,54.166,54.0181,54.1578,24000.0
2014-12-01 13:50:00,65.88,65.9,65.66,65.7,46000.0,54.1413,54.1578,53.9605,53.9934,46000.0
2014-12-01 14:00:00,65.7,65.74,65.6,65.64,42600.0,53.9934,54.0263,53.9112,53.9441,42600.0
2014-12-01 14:10:00,65.63,65.63,65.36,65.37,73100.0,53.9359,53.9359,53.714,53.7222,73100.0
2014-12-01 14:20:00,65.37,65.41,65.13,65.16,72600.0,53.7222,53.7551,53.525,53.5496,72600.0
2014-12-01 14:30:00,65.17,65.33,65.12,65.3,74900.0,53.5579,53.6893,53.5168,53.6647,74900.0
2014-12-01 14:40:00,65.31,65.37,65.24,65.34,89000.0,53.6729,53.7222,53.6154,53.6976,89000.0
2014-12-01 14:50:00,65.35,65.49,65.31,65.48,56800.0,53.7058,53.8208,53.6729,53.8126,56800.0
2014-12-01 15:00:00,65.49,65.67,65.49,65.63,50900.0,53.8208,53.9688,53.8208,53.9359,50900.0
2014-12-01 15:10:00,65.64,65.95,65.63,65.93,60700.0,53.9441,54.1989,53.9359,54.1824,60700.0
2014-12-01 15:20:00,65.92,66.0,65.77,65.96,70400.0,54.1742,54.24,54.0509,54.2071,70400.0
2014-12-01 15:30:00,65.97,65.98,65.8,65.86,78700.0,54.2153,54.2235,54.0756,54.1249,78700.0
2014-12-01 15:40:00,65.88,65.94,65.78,65.89,85800.0,54.1413,54.1907,54.0592,54.1496,85800.0
2014-12-01 15:50:00,65.88,65.89,65.76,65.78,178000.0,54.1413,54.1496,54.0427,54.0592,178000.0
2014-12-02 09:30:00,64.84,64.84,64.12,64.56,372100.0,53.2867,53.2867,52.695,53.0565,372100.0
2014-12-02 09:40:00,64.6,65.09,64.4,64.54,195400.0,53.0894,53.4921,52.9251,53.0401,195400.0
2014-12-02 09:50:00,64.57,64.66,64.08,64.24,146700.0,53.0648,53.1387,52.6621,52.7936,146700.0
2014-12-02 10:00:00,64.24,64.46,64.03,64.3,156000.0,52.7936,52.9744,52.621,52.8429,156000.0
2014-12-02 10:10:00,64.27,64.48,64.07,64.39,121900.0,52.8182,52.9908,52.6539,52.9168,121900.0
2014-12-02 10:20:00,64.38,64.48,64.31,64.37,83200.0,52.9086,52.9908,52.8511,52.9004,83200.0
2014-12-02 10:30:00,64.35,64.58,64.34,64.37,96200.0,52.884,53.073,52.8757,52.9004,96200.0
2014-12-02 10:40:00,64.37,64.42,64.07,64.28,138900.0,52.9004,52.9415,52.6539,52.8264,138900.0
2014-12-02 10:50:00,64.27,64.31,64.08,64.18,108100.0,52.8182,52.8511,52.6621,52.7443,108100.0
2014-12-02 11:00:00,64.19,64.43,64.19,64.29,99200.0,52.7525,52.9497,52.7525,52.8347,99200.0
2014-12-02 11:10:00,64.3,64.31,64.2,64.28,75100.0,52.8429,52.8511,52.7607,52.8264,75100.0
2014-12-02 11:20:00,64.29,64.44,64.26,64.44,69100.0,52.8347,52.9579,52.81,52.9579,69100.0
2014-12-02 11:30:00,64.45,64.53,64.38,64.44,76000.0,52.9661,53.0319,52.9086,52.9579,76000.0
2014-12-02 11:40:00,64.44,64.47,64.32,64.32,101800.0,52.9579,52.9826,52.8593,52.8593,101800.0
2014-12-02 11:50:00,64.33,64.45,64.31,64.42,90500.0,52.8675,52.9661,52.8511,52.9415,90500.0
2014-12-02 12:00:00,64.42,64.66,64.41,64.64,76600.0,52.9415,53.1387,52.9333,53.1223,76600.0
2014-12-02 12:10:00,64.63,64.72,64.6,64.63,80800.0,53.1141,53.188,53.0894,53.1141,80800.0
2014-12-02 12:20:00,64.64,64.68,64.56,64.56,36300.0,53.1223,53.1552,53.0565,53.0565,36300.0
2014-12-02 12:30:00,64.57,64.6,64.48,64.53,58600.0,53.0648,53.0894,52.9908,53.0319,58600.0
2014-12-02 12:40:00,64.53,64.64,64.49,64.61,40000.0,53.0319,53.1223,52.999,53.0976,40000.0
2014-12-02 12:50:00,64.62,64.69,64.49,64.53,70200.0,53.1059,53.1634,52.999,53.0319,70200.0
2014-12-02 13:00:00,64.53,64.56,64.5,64.51,72700.0,53.0319,53.0565,53.0072,53.0155,72700.0
2014-12-02 13:10:00,64.52,64.8,64.51,64.78,43500.0,53.0237,53.2538,53.0155,53.2373,43500.0
2014-12-02 13:20:00,64.8,64.95,64.79,64.9,64800.0,53.2538,53.3771,53.2456,53.336,64800.0
2014-12-02 13:30:00,64.91,65.06,64.9,65.03,54900.0,53.3442,53.4675,53.336,53.4428,54900.0
2014-12-02 13:40:00,65.04,65.15,64.92,65.02,178500.0,53.451,53.5414,53.3524,53.4346,178500.0
2014-12-02 13:50:00,65.02,65.23,64.92,65.23,72100.0,53.4346,53.6072,53.3524,53.6072,72100.0
2014-12-02 14:00:00,65.23,65.37,65.18,65.2,61800.0,53.6072,53.7222,53.5661,53.5825,61800.0
2014-12-02 14:10:00,65.2,65.39,65.2,65.38,50700.0,53.5825,53.7387,53.5825,53.7304,50700.0
2014-12-02 14:20:00,65.4,65.57,65.4,65.54,93100.0,53.7469,53.8866,53.7469,53.8619,93100.0
2014-12-02 14:30:00,65.55,65.86,65.5,65.84,104500.0,53.8701,54.1249,53.8291,54.1085,104500.0
2014-12-02 14:40:00,65.83,65.85,65.7,65.81,128300.0,54.1003,54.1167,53.9934,54.0838,128300.0
2014-12-02 14:50:00,65.83,65.99,65.79,65.99,84800.0,54.1003,54.2317,54.0674,54.2317,84800.0
2014-12-02 15:00:00,65.98,66.23,65.98,66.23,81200.0,54.2235,54.429,54.2235,54.429,81200.0
2014-12-02 15:10:00,66.24,66.25,65.98,66.0,94000.0,54.4372,54.4454,54.2235,54.24,94000.0
2014-12-02 15:20:00,66.0,66.02,65.76,65.78,115300.0,54.24,54.2564,54.0427,54.0592,115300.0
2014-12-02 15:30:00,65.78,65.91,65.78,65.82,100000.0,54.0592,54.166,54.0592,54.092,100000.0
2014-12-02 15:40:00,65.83,65.83,65.69,65.69,131100.0,54.1003,54.1003,53.9852,53.9852,131100.0
2014-12-02 15:50:00,65.7,65.82,65.65,65.8,205400.0,53.9934,54.092,53.9523,54.0756,205400.0
2014-12-03 09:30:00,66.02,66.2,65.51,66.05,334800.0,54.2564,54.4043,53.8373,54.2811,334800.0
2014-12-03 09:40:00,66.06,66.06,65.4,65.67,227600.0,54.2893,54.2893,53.7469,53.9688,227600.0
2014-12-03 09:50:00,65.69,65.7,65.42,65.45,87500.0,53.9852,53.9934,53.7633,53.788,87500.0
2014-12-03 10:00:00,65.48,65.48,65.03,65.26,125500.0,53.8126,53.8126,53.4428,53.6318,125500.0
2014-12-03 10:10:00,65.26,65.63,65.21,65.62,69800.0,53.6318,53.9359,53.5907,53.9277,69800.0
2014-12-03 10:20:00,65.65,65.82,65.53,65.71,65800.0,53.9523,54.092,53.8537,54.0016,65800.0
2014-12-03 10:30:00,65.71,66.04,65.7,65.99,127600.0,54.0016,54.2728,53.9934,54.2317,127600.0
2014-12-03 10:40:00,66.0,66.28,65.97,66.17,130000.0,54.24,54.4701,54.2153,54.3797,130000.0
2014-12-03 10:50:00,66.18,66.18,65.83,65.98,78400.0,54.3879,54.3879,54.1003,54.2235,78400.0
2014-12-03 11:00:00,65.99,66.24,65.97,66.21,45200.0,54.2317,54.4372,54.2153,54.4125,45200.0
2014-12-03 11:10:00,66.2,66.31,66.16,66.22,39600.0,54.4043,54.4947,54.3715,54.4208,39600.0
2014-12-03 11:20:00,66.24,66.32,66.02,66.1,55500.0,54.4372,54.5029,54.2564,54.3221,55500.0
2014-12-03 11:30:00,66.12,66.17,65.93,65.96,44300.0,54.3386,54.3797,54.1824,54.2071,44300.0
2014-12-03 11:40:00,65.98,65.98,65.88,65.92,44500.0,54.2235,54.2235,54.1413,54.1742,44500.0
2014-12-03 11:50:00,65.89,65.93,65.82,65.91,72200.0,54.1496,54.1824,54.092,54.166,72200.0
2014-12-03 12:00:00,65.92,66.0,65.92,65.95,78200.0,54.1742,54.24,54.1742,54.1989,78200.0
2014-12-03 12:10:00,65.95,66.06,65.93,65.99,56400.0,54.1989,54.2893,54.1824,54.2317,56400.0
2014-12-03 12:20:00,65.99,66.01,65.95,65.98,43500.0,54.2317,54.2482,54.1989,54.2235,43500.0
2014-12-03 12:30:00,65.98,66.02,65.96,66.0,23300.0,54.2235,54.2564,54.2071,54.24,23300.0
2014-12-03 12:40:00,65.98,66.02,65.96,66.0,26400.0,54.2235,54.2564,54.2071,54.24,26400.0
2014-12-03 12:50:00,66.0,66.01,65.97,66.0,26400.0,54.24,54.2482,54.2153,54.24,26400.0
2014-12-03 13:00:00,66.0,66.24,66.0,66.24,47600.0,54.24,54.4372,54.24,54.4372,47600.0
2014-12-03 13:10:00,66.24,66.49,66.23,66.39,79500.0,54.4372,54.6427,54.429,54.5605,79500.0
2014-12-03 13:20:00,66.41,66.41,66.32,66.34,45100.0,54.5769,54.5769,54.5029,54.5194,45100.0
2014-12-03 13:30:00,66.34,66.44,66.3,66.44,33500.0,54.5194,54.6016,54.4865,54.6016,33500.0
2014-12-03 13:40:00,66.44,66.47,66.37,66.4,31500.0,54.6016,54.6262,54.544,54.5687,31500.0
2014-12-03 13:50:00,66.4,66.41,66.38,66.4,38600.0,54.5687,54.5769,54.5523,54.5687,38600.0
2014-12-03 14:00:00,66.4,66.5,66.38,66.5,41400.0,54.5687,54.6509,54.5523,54.6509,41400.0
2014-12-03 14:10:00,66.5,66.62,66.48,66.61,83900.0,54.6509,54.7495,54.6344,54.7413,83900.0
2014-12-03 14:20:00,66.61,66.83,66.6,66.77,99400.0,54.7413,54.9221,54.7331,54.8728,99400.0
2014-12-03 14:30:00,66.78,66.78,66.64,66.73,53300.0,54.881,54.881,54.7659,54.8399,53300.0
2014-12-03 14:40:00,66.73,66.78,66.66,66.69,43800.0,54.8399,54.881,54.7824,54.807,43800.0
2014-12-03 14:50:00,66.69,66.74,66.66,66.66,19500.0,54.807,54.8481,54.7824,54.7824,19500.0
2014-12-03 15:00:00,66.66,66.73,66.66,66.71,48900.0,54.7824,54.8399,54.7824,54.8235,48900.0
2014-12-03 15:10:00,66.71,66.72,66.63,66.67,69100.0,54.8235,54.8317,54.7577,54.7906,69100.0
2014-12-03 15:20:00,66.66,66.66,66.5,66.53,89500.0,54.7824,54.7824,54.6509,54.6755,89500.0
2014-12-03 15:30:00,66.54,66.63,66.47,66.54,104700.0,54.6837,54.7577,54.6262,54.6837,104700.0
2014-12-03 15:40:00,66.55,66.63,66.41,66.59,153300.0,54.692,54.7577,54.5769,54.7248,153300.0
2014-12-03 15:50:00,66.61,66.84,66.59,66.66,336300.0,54.7413,54.9303,54.7248,54.7824,336300.0
2014-12-04 09:30:00,68.01,68.28,67.22,67.29,354700.0,55.8918,56.1137,55.2426,55.3001,354700.0
2014-12-04 09:40:00,67.29,68.8,67.29,68.5,336500.0,55.3001,56.5411,55.3001,56.2945,336500.0
2014-12-04 09:50:00,68.57,69.16,68.55,69.12,274500.0,56.352,56.8369,56.3356,56.804,274500.0
2014-12-04 10:00:00,69.12,69.9,69.09,69.71,281500.0,56.804,57.4451,56.7794,57.2889,281500.0
2014-12-04 10:10:00,69.69,69.9,69.26,69.78,269500.0,57.2725,57.4451,56.9191,57.3464,269500.0
2014-12-04 10:20:00,69.76,69.8,69.55,69.73,174700.0,57.33,57.3629,57.1574,57.3053,174700.0
2014-12-04 10:30:00,69.74,69.74,69.34,69.59,221600.0,57.3136,57.3136,56.9848,57.1903,221600.0
2014-12-04 10:40:00,69.58,69.65,69.36,69.59,168300.0,57.1821,57.2396,57.0013,57.1903,168300.0
2014-12-04 10:50:00,69.6,69.78,69.58,69.77,106600.0,57.1985,57.3464,57.1821,57.3382,106600.0
2014-12-04 11:00:00,69.76,70.14,69.68,69.93,280100.0,57.33,57.6423,57.2643,57.4697,280100.0
2014-12-04 11:10:00,69.92,70.08,69.37,69.41,241500.0,57.4615,57.593,57.0095,57.0424,241500.0
2014-12-04 11:20:00,69.4,69.42,68.88,68.95,230600.0,57.0341,57.0506,56.6068,56.6643,230600.0
2014-12-04 11:30:00,68.95,69.48,68.86,69.47,180000.0,56.6643,57.0999,56.5904,57.0917,180000.0
2014-12-04 11:40:00,69.47,69.8,69.38,69.69,131300.0,57.0917,57.3629,57.0177,57.2725,131300.0
2014-12-04 11:50:00,69.71,69.94,69.69,69.86,100200.0,57.2889,57.4779,57.2725,57.4122,100200.0
2014-12-04 12:00:00,69.86,69.9,69.5,69.68,116300.0,57.4122,57.4451,57.1163,57.2643,116300.0
2014-12-04 12:10:00,69.66,69.67,69.34,69.41,77200.0,57.2478,57.256,56.9848,57.0424,77200.0
2014-12-04 12:20:00,69.41,69.45,69.32,69.34,92600.0,57.0424,57.0752,56.9684,56.9848,92600.0
2014-12-04 12:30:00,69.35,69.35,69.08,69.14,153800.0,56.9931,56.9931,56.7712,56.8205,153800.0
2014-12-04 12:40:00,69.14,69.24,69.05,69.21,64800.0,56.8205,56.9027,56.7465,56.878,64800.0
2014-12-04 12:50:00,69.24,69.33,69.14,69.32,83300.0,56.9027,56.9766,56.8205,56.9684,83300.0
2014-12-04 13:00:00,69.32,69.33,69.23,69.3,44500.0,56.9684,56.9766,56.8944,56.952,44500.0
2014-12-04 13:10:00,69.29,69.31,69.21,69.29,55400.0,56.9437,56.9602,56.878,56.9437,55400.0
2014-12-04 13:20:00,69.27,69.36,69.23,69.3,69400.0,56.9273,57.0013,56.8944,56.952,69400.0
2014-12-04 13:30:00,69.3,69.36,69.26,69.34,42500.0,56.952,57.0013,56.9191,56.9848,42500.0
2014-12-04 13:40:00,69.34,69.56,69.31,69.44,71600.0,56.9848,57.1656,56.9602,57.067,71600.0
2014-12-04 13:50:00,69.44,69.54,69.43,69.52,48900.0,57.067,57.1492,57.0588,57.1328,48900.0
2014-12-04 14:00:00,69.53,69.72,69.51,69.7,78000.0,57.141,57.2971,57.1245,57.2807,78000.0
2014-12-04 14:10:00,69.7,69.78,69.61,69.66,87000.0,57.2807,57.3464,57.2067,57.2478,87000.0
2014-12-04 14:20:00,69.66,69.86,69.57,69.81,105200.0,57.2478,57.4122,57.1739,57.3711,105200.0
2014-12-04 14:30:00,69.83,69.83,69.69,69.75,67400.0,57.3875,57.3875,57.2725,57.3218,67400.0
2014-12-04 14:40:00,69.75,69.86,69.72,69.84,54100.0,57.3218,57.4122,57.2971,57.3957,54100.0
2014-12-04 14:50:00,69.84,69.9,69.77,69.82,90100.0,57.3957,57.4451,57.3382,57.3793,90100.0
2014-12-04 15:00:00,69.82,69.91,69.78,69.84,83000.0,57.3793,57.4533,57.3464,57.3957,83000.0
2014-12-04 15:10:00,69.84,69.91,69.82,69.82,135600.0,57.3957,57.4533,57.3793,57.3793,135600.0
2014-12-04 15:20:00,69.82,69.82,69.55,69.59,104700.0,57.3793,57.3793,57.1574,57.1903,104700.0
2014-12-04 15:30:00,69.59,69.69,69.55,69.66,101000.0,57.1903,57.2725,57.1574,57.2478,101000.0
2014-12-04 15:40:00,69.66,69.75,69.5,69.72,195800.0,57.2478,57.3218,57.1163,57.2971,195800.0
2014-12-04 15:50:00,69.7,69.82,69.63,69.78,288400.0,57.2807,57.3793,57.2232,57.3464,288400.0
2014-12-05 09:30:00,70.15,70.4,69.69,69.91,251500.0,57.6505,57.856,57.2725,57.4533,251500.0
2014-12-05 09:40:00,69.9,70.34,69.33,70.34,177500.0,57.4451,57.8067,56.9766,57.8067,177500.0
2014-12-05 09:50:00,70.29,70.34,69.94,69.94,106600.0,57.7656,57.8067,57.4779,57.4779,106600.0
2014-12-05 10:00:00,69.96,70.12,69.8,69.98,69500.0,57.4944,57.6259,57.3629,57.5108,69500.0
2014-12-05 10:10:00,69.98,70.3,69.97,70.29,64500.0,57.5108,57.7738,57.5026,57.7656,64500.0
2014-12-05 10:20:00,70.31,70.48,70.15,70.35,80900.0,57.782,57.9217,57.6505,57.8149,80900.0
2014-12-05 10:30:00,70.36,70.83,70.31,70.71,157200.0,57.8231,58.2093,57.782,58.1107,157200.0
2014-12-05 10:40:00,70.7,70.8,70.54,70.71,143900.0,58.1025,58.1847,57.971,58.1107,143900.0
2014-12-05 10:50:00,70.71,70.95,70.71,70.81,95000.0,58.1107,58.308,58.1107,58.1929,95000.0
2014-12-05 11:00:00,70.85,71.0,70.82,70.97,62700.0,58.2258,58.3491,58.2011,58.3244,62700.0
2014-12-05 11:10:00,70.96,71.07,70.87,70.95,116500.0,58.3162,58.4066,58.2422,58.308,116500.0
2014-12-05 11:20:00,70.97,71.06,70.81,71.03,71500.0,58.3244,58.3984,58.1929,58.3737,71500.0
2014-12-05 11:30:00,71.05,71.09,70.96,71.06,68400.0,58.3901,58.423,58.3162,58.3984,68400.0
2014-12-05 11:40:00,71.04,71.05,70.96,70.98,78900.0,58.3819,58.3901,58.3162,58.3326,78900.0
2014-12-05 11:50:00,71.0,71.04,70.56,70.64,117500.0,58.3491,58.3819,57.9875,58.0532,117500.0
2014-12-05 12:00:00,70.65,70.66,70.43,70.46,62000.0,58.0614,58.0696,57.8806,57.9053,62000.0
2014-12-05 12:10:00,70.49,70.53,70.38,70.47,60000.0,57.9299,57.9628,57.8395,57.9135,60000.0
2014-12-05 12:20:00,70.48,70.61,70.4,70.6,63900.0,57.9217,58.0285,57.856,58.0203,63900.0
2014-12-05 12:30:00,70.6,70.65,70.37,70.62,64600.0,58.0203,58.0614,57.8313,58.0368,64600.0
2014-12-05 12:40:00,70.61,70.67,70.39,70.4,44800.0,58.0285,58.0779,57.8477,57.856,44800.0
2014-12-05 12:50:00,70.4,70.43,70.18,70.23,79100.0,57.856,57.8806,57.6752,57.7163,79100.0
2014-12-05 13:00:00,70.23,70.39,70.16,70.3,44900.0,57.7163,57.8477,57.6587,57.7738,44900.0
2014-12-05 13:10:00,70.29,70.31,70.1,70.18,36800.0,57.7656,57.782,57.6094,57.6752,36800.0
2014-12-05 13:20:00,70.18,70.45,70.16,70.44,41100.0,57.6752,57.8971,57.6587,57.8888,41100.0
2014-12-05 13:30:00,70.46,70.53,70.26,70.27,55800.0,57.9053,57.9628,57.7409,57.7491,55800.0
2014-12-05 13:40:00,70.26,70.3,70.13,70.19,48300.0,57.7409,57.7738,57.6341,57.6834,48300.0
2014-12-05 13:50:00,70.18,70.19,70.01,70.02,73100.0,57.6752,57.6834,57.5355,57.5437,73100.0
2014-12-05 14:00:00,70.03,70.09,69.75,70.06,173000.0,57.5519,57.6012,57.3218,57.5765,173000.0
2014-12-05 14:10:00,70.06,70.24,70.05,70.23,47200.0,57.5765,57.7245,57.5683,57.7163,47200.0
2014-12-05 14:20:00,70.22,70.27,70.17,70.2,39800.0,57.708,57.7491,57.6669,57.6916,39800.0
2014-12-05 14:30:00,70.21,70.27,70.14,70.16,99000.0,57.6998,57.7491,57.6423,57.6587,99000.0
2014-12-05 14:40:00,70.16,70.16,70.0,70.03,40300.0,57.6587,57.6587,57.5272,57.5519,40300.0
2014-12-05 14:50:00,70.03,70.09,69.96,70.06,34100.0,57.5519,57.6012,57.4944,57.5765,34100.0
2014-12-05 15:00:00,70.06,70.16,70.02,70.1,37500.0,57.5765,57.6587,57.5437,57.6094,37500.0
2014-12-05 15:10:00,70.1,70.3,70.07,70.3,50500.0,57.6094,57.7738,57.5848,57.7738,50500.0
2014-12-05 15:20:00,70.3,70.32,70.18,70.32,39500.0,57.7738,57.7902,57.6752,57.7902,39500.0
2014-12-05 15:30:00,70.33,70.38,70.11,70.12,67500.0,57.7984,57.8395,57.6176,57.6259,67500.0
2014-12-05 15:40:00,70.12,70.19,69.85,69.97,124300.0,57.6259,57.6834,57.404,57.5026,124300.0
2014-12-05 15:50:00,69.99,70.36,69.99,70.36,277400.0,57.519,57.8231,57.519,57.8231,277400.0
2014-12-08 09:30:00,70.01,70.1,69.52,69.93,163800.0,57.5355,57.6094,57.1328,57.4697,163800.0
2014-12-08 09:40:00,69.93,70.1,69.79,69.89,110700.0,57.4697,57.6094,57.3547,57.4368,110700.0
2014-12-08 09:50:00,69.88,70.15,69.78,70.05,93200.0,57.4286,57.6505,57.3464,57.5683,93200.0
2014-12-08 10:00:00,70.05,70.39,69.98,70.37,70800.0,57.5683,57.8477,57.5108,57.8313,70800.0
2014-12-08 10:10:00,70.36,70.54,70.23,70.51,83300.0,57.8231,57.971,57.7163,57.9464,83300.0
2014-12-08 10:20:00,70.5,70.83,70.49,70.78,106800.0,57.9381,58.2093,57.9299,58.1683,106800.0
2014-12-08 10:30:00,70.8,70.94,70.7,70.71,53400.0,58.1847,58.2997,58.1025,58.1107,53400.0
2014-12-08 10:40:00,70.69,70.75,70.58,70.7,52400.0,58.0943,58.1436,58.0039,58.1025,52400.0
2014-12-08 10:50:00,70.7,70.8,70.57,70.57,77000.0,58.1025,58.1847,57.9957,57.9957,77000.0
2014-12-08 11:00:00,70.57,70.61,70.55,70.56,31400.0,57.9957,58.0285,57.9792,57.9875,31400.0
2014-12-08 11:10:00,70.55,70.64,70.24,70.26,39800.0,57.9792,58.0532,57.7245,57.7409,39800.0
2014-12-08 11:20:00,70.27,70.35,70.02,70.07,64000.0,57.7491,57.8149,57.5437,57.5848,64000.0
2014-12-08 11:30:00,70.08,70.18,69.74,69.75,80900.0,57.593,57.6752,57.3136,57.3218,80900.0
2014-12-08 11:40:00,69.74,69.95,69.73,69.94,92000.0,57.3136,57.4861,57.3053,57.4779,92000.0
2014-12-08 11:50:00,69.92,70.12,69.83,70.09,65700.0,57.4615,57.6259,57.3875,57.6012,65700.0
2014-12-08 12:00:00,70.08,70.15,70.01,70.04,47300.0,57.593,57.6505,57.5355,57.5601,47300.0
2014-12-08 12:10:00,70.05,70.05,69.37,69.39,104900.0,57.5683,57.5683,57.0095,57.0259,104900.0
2014-12-08 12:20:00,69.38,69.4,69.24,69.35,87200.0,57.0177,57.0341,56.9027,56.9931,87200.0
2014-12-08 12:30:00,69.36,69.55,69.33,69.41,119800.0,57.0013,57.1574,56.9766,57.0424,119800.0
2014-12-08 12:40:00,69.41,69.44,69.31,69.42,36000.0,57.0424,57.067,56.9602,57.0506,36000.0
2014-12-08 12:50:00,69.41,69.56,69.4,69.48,38800.0,57.0424,57.1656,57.0341,57.0999,38800.0
2014-12-08 13:00:00,69.49,69.51,69.38,69.48,42500.0,57.1081,57.1245,57.0177,57.0999,42500.0
2014-12-08 13:10:00,69.48,69.49,69.16,69.17,50500.0,57.0999,57.1081,56.8369,56.8451,50500.0
2014-12-08 13:20:00,69.17,69.26,68.96,69.24,176200.0,56.8451,56.9191,56.6725,56.9027,176200.0
2014-12-08 13:30:00,69.27,69.27,68.72,68.72,84700.0,56.9273,56.9273,56.4753,56.4753,84700.0
2014-12-08 13:40:00,68.7,68.94,68.62,68.82,50800.0,56.4589,56.6561,56.3931,56.5575,50800.0
2014-12-08 13:50:00,68.85,68.89,68.74,68.78,52000.0,56.5821,56.615,56.4917,56.5246,52000.0
2014-12-08 14:00:00,68.77,68.78,68.44,68.47,95300.0,56.5164,56.5246,56.2452,56.2699,95300.0
2014-12-08 14:10:00,68.48,68.48,68.14,68.18,108400.0,56.2781,56.2781,55.9987,56.0315,108400.0
2014-12-08 14:20:00,68.18,68.44,68.18,68.37,97700.0,56.0315,56.2452,56.0315,56.1877,97700.0
2014-12-08 14:30:00,68.36,68.92,68.29,68.87,110100.0,56.1795,56.6397,56.1219,56.5986,110100.0
2014-12-08 14:40:00,68.9,68.98,68.87,68.98,38800.0,56.6232,56.689,56.5986,56.689,38800.0
2014-12-08 14:50:00,68.98,68.99,68.84,68.84,43100.0,56.689,56.6972,56.5739,56.5739,43100.0
2014-12-08 15:00:00,68.84,68.92,68.67,68.92,103000.0,56.5739,56.6397,56.4342,56.6397,103000.0
2014-12-08 15:10:00,68.92,69.15,68.92,69.08,111600.0,56.6397,56.8287,56.6397,56.7712,111600.0
2014-12-08 15:20:00,69.08,69.36,69.0,69.28,110800.0,56.7712,57.0013,56.7054,56.9355,110800.0
2014-12-08 15:30:00,69.27,69.29,69.01,69.05,61700.0,56.9273,56.9437,56.7136,56.7465,61700.0
2014-12-08 15:40:00,69.04,69.13,68.98,69.06,112700.0,56.7383,56.8123,56.689,56.7547,112700.0
2014-12-08 15:50:00,69.05,69.31,69.02,69.13,181300.0,56.7465,56.9602,56.7219,56.8123,181300.0
2014-12-09 09:30:00,66.87,67.78,65.63,67.72,436000.0,54.9549,55.7028,53.9359,55.6535,436000.0
2014-12-09 09:40:00,67.76,68.06,67.51,67.89,144200.0,55.6864,55.9329,55.4809,55.7932,144200.0
2014-12-09 09:50:00,67.82,68.2,67.69,68.2,89700.0,55.7357,56.048,55.6288,56.048,89700.0
2014-12-09 10:00:00,68.25,68.33,68.0,68.2,75400.0,56.0891,56.1548,55.8836,56.048,75400.0
2014-12-09 10:10:00,68.15,68.28,67.82,67.85,91300.0,56.0069,56.1137,55.7357,55.7603,91300.0
2014-12-09 10:20:00,67.82,68.22,67.79,67.99,35600.0,55.7357,56.0644,55.711,55.8754,35600.0
2014-12-09 10:30:00,68.02,68.33,67.87,68.28,93300.0,55.9,56.1548,55.7768,56.1137,93300.0
2014-12-09 10:40:00,68.32,68.9,68.32,68.83,96600.0,56.1466,56.6232,56.1466,56.5657,96600.0
2014-12-09 10:50:00,68.87,68.87,68.51,68.53,50500.0,56.5986,56.5986,56.3027,56.3192,50500.0
2014-12-09 11:00:00,68.51,68.67,68.45,68.48,29100.0,56.3027,56.4342,56.2534,56.2781,29100.0
2014-12-09 11:10:00,68.47,68.64,68.25,68.48,71700.0,56.2699,56.4096,56.0891,56.2781,71700.0
2014-12-09 11:20:00,68.45,68.87,68.44,68.73,55100.0,56.2534,56.5986,56.2452,56.4835,55100.0
2014-12-09 11:30:00,68.77,68.87,68.59,68.7,87000.0,56.5164,56.5986,56.3685,56.4589,87000.0
2014-12-09 11:40:00,68.71,68.86,68.57,68.64,40900.0,56.4671,56.5904,56.352,56.4096,40900.0
2014-12-09 11:50:00,68.64,68.66,68.49,68.58,33800.0,56.4096,56.426,56.2863,56.3603,33800.0
2014-12-09 12:00:00,68.63,68.8,68.61,68.72,20500.0,56.4013,56.5411,56.3849,56.4753,20500.0
2014-12-09 12:10:00,68.69,68.84,68.62,68.64,21400.0,56.4507,56.5739,56.3931,56.4096,21400.0
2014-12-09 12:20:00,68.62,68.75,68.54,68.75,87200.0,56.3931,56.5,56.3274,56.5,87200.0
2014-12-09 12:30:00,68.75,69.1,68.69,69.1,64300.0,56.5,56.7876,56.4507,56.7876,64300.0
2014-12-09 12:40:00,69.1,69.18,69.04,69.08,29500.0,56.7876,56.8533,56.7383,56.7712,29500.0
2014-12-09 12:50:00,69.07,69.2,69.07,69.19,20800.0,56.7629,56.8698,56.7629,56.8616,20800.0
2014-12-09 13:00:00,69.21,69.35,69.19,69.32,36900.0,56.878,56.9931,56.8616,56.9684,36900.0
2014-12-09 13:10:00,69.3,69.49,69.29,69.33,27400.0,56.952,57.1081,56.9437,56.9766,27400.0
2014-12-09 13:20:00,69.3,69.47,69.15,69.41,28700.0,56.952,57.0917,56.8287,57.0424,28700.0
2014-12-09 13:30:00,69.43,69.81,69.4,69.75,74800.0,57.0588,57.3711,57.0341,57.3218,74800.0
2014-12-09 13:40:00,69.74,69.75,69.47,69.56,30200.0,57.3136,57.3218,57.0917,57.1656,30200.0
2014-12-09 13:50:00,69.56,69.56,69.41,69.45,31100.0,57.1656,57.1656,57.0424,57.0752,31100.0
2014-12-09 14:00:00,69.44,69.51,69.35,69.37,22500.0,57.067,57.1245,56.9931,57.0095,22500.0
2014-12-09 14:10:00,69.36,69.39,69.1,69.16,43600.0,57.0013,57.0259,56.7876,56.8369,43600.0
2014-12-09 14:20:00,69.13,69.3,69.13,69.24,26600.0,56.8123,56.952,56.8123,56.9027,26600.0
2014-12-09 14:30:00,69.23,69.24,68.93,69.04,34200.0,56.8944,56.9027,56.6479,56.7383,34200.0
2014-12-09 14:40:00,69.06,69.1,68.92,68.96,37000.0,56.7547,56.7876,56.6397,56.6725,37000.0
2014-12-09 14:50:00,68.95,68.97,68.83,68.94,21900.0,56.6643,56.6808,56.5657,56.6561,21900.0
2014-12-09 15:00:00,68.94,69.15,68.94,68.98,40500.0,56.6561,56.8287,56.6561,56.689,40500.0
2014-12-09 15:10:00,68.97,69.08,68.93,69.03,29700.0,56.6808,56.7712,56.6479,56.7301,29700.0
2014-12-09 15:20:00,69.03,69.08,68.91,68.91,34900.0,56.7301,56.7712,56.6315,56.6315,34900.0
2014-12-09 15:30:00,68.91,69.09,68.88,69.01,42600.0,56.6315,56.7794,56.6068,56.7136,42600.0
2014-12-09 15:40:00,69.01,69.2,69.01,69.18,86400.0,56.7136,56.8698,56.7136,56.8533,86400.0
2014-12-09 15:50:00,69.17,69.26,69.09,69.21,108500.0,56.8451,56.9191,56.7794,56.878,108500.0
2014-12-10 09:30:00,69.76,69.82,68.53,69.81,162700.0,57.33,57.3793,56.3192,57.3711,162700.0
2014-12-10 09:40:00,69.76,70.13,69.51,69.59,197400.0,57.33,57.6341,57.1245,57.1903,197400.0
2014-12-10 09:50:00,69.54,70.14,69.37,70.05,106200.0,57.1492,57.6423,57.0095,57.5683,106200.0
2014-12-10 10:00:00,70.1,70.4,69.91,70.26,118900.0,57.6094,57.856,57.4533,57.7409,118900.0
2014-12-10 10:10:00,70.3,70.59,70.07,70.58,167600.0,57.7738,58.0121,57.5848,58.0039,167600.0
2014-12-10 10:20:00,70.58,70.68,69.92,70.08,142400.0,58.0039,58.0861,57.4615,57.593,142400.0
2014-12-10 10:30:00,70.03,70.03,69.53,69.6,104300.0,57.5519,57.5519,57.141,57.1985,104300.0
2014-12-10 10:40:00,69.59,70.0,69.54,69.92,81400.0,57.1903,57.5272,57.1492,57.4615,81400.0
2014-12-10 10:50:00,69.94,70.35,69.88,70.33,58500.0,57.4779,57.8149,57.4286,57.7984,58500.0
2014-12-10 11:00:00,70.32,70.36,69.91,70.04,60600.0,57.7902,57.8231,57.4533,57.5601,60600.0
2014-12-10 11:10:00,70.02,70.16,69.91,69.98,61400.0,57.5437,57.6587,57.4533,57.5108,61400.0
2014-12-10 11:20:00,69.99,70.38,69.94,70.18,46100.0,57.519,57.8395,57.4779,57.6752,46100.0
2014-12-10 11:30:00,70.13,70.17,69.77,69.88,69100.0,57.6341,57.6669,57.3382,57.4286,69100.0
2014-12-10 11:40:00,69.86,69.86,69.55,69.76,49400.0,57.4122,57.4122,57.1574,57.33,49400.0
2014-12-10 11:50:00,69.77,69.95,69.74,69.81,47200.0,57.3382,57.4861,57.3136,57.3711,47200.0
2014-12-10 12:00:00,69.78,69.89,69.72,69.78,21300.0,57.3464,57.4368,57.2971,57.3464,21300.0
2014-12-10 12:10:00,69.76,69.89,69.48,69.62,38500.0,57.33,57.4368,57.0999,57.2149,38500.0
2014-12-10 12:20:00,69.58,69.69,69.49,69.49,45500.0,57.1821,57.2725,57.1081,57.1081,45500.0
2014-12-10 12:30:00,69.54,69.86,69.48,69.71,41500.0,57.1492,57.4122,57.0999,57.2889,41500.0
2014-12-10 12:40:00,69.75,69.91,69.72,69.86,29300.0,57.3218,57.4533,57.2971,57.4122,29300.0
2014-12-10 12:50:00,69.87,69.95,69.7,69.74,22700.0,57.4204,57.4861,57.2807,57.3136,22700.0
2014-12-10 13:00:00,69.78,69.81,69.66,69.77,38600.0,57.3464,57.3711,57.2478,57.3382,38600.0
2014-12-10 13:10:00,69.76,70.08,69.75,70.08,43800.0,57.33,57.593,57.3218,57.593,43800.0
2014-12-10 13:20:00,70.08,70.18,70.01,70.18,21500.0,57.593,57.6752,57.5355,57.6752,21500.0
2014-12-10 13:30:00,70.17,70.18,69.9,69.95,17200.0,57.6669,57.6752,57.4451,57.4861,17200.0
2014-12-10 13:40:00,69.93,69.93,69.49,69.49,24900.0,57.4697,57.4697,57.1081,57.1081,24900.0
2014-12-10 13:50:00,69.48,69.48,69.23,69.27,77300.0,57.0999,57.0999,56.8944,56.9273,77300.0
2014-12-10 14:00:00,69.24,69.32,69.07,69.27,50600.0,56.9027,56.9684,56.7629,56.9273,50600.0
2014-12-10 14:10:00,69.25,69.27,69.07,69.13,81700.0,56.9109,56.9273,56.7629,56.8123,81700.0
2014-12-10 14:20:00,69.13,69.17,68.92,69.12,80200.0,56.8123,56.8451,56.6397,56.804,80200.0
2014-12-10 14:30:00,69.1,69.15,68.71,68.73,66900.0,56.7876,56.8287,56.4671,56.4835,66900.0
2014-12-10 14:40:00,68.72,68.9,68.65,68.85,62600.0,56.4753,56.6232,56.4178,56.5821,62600.0
2014-12-10 14:50:00,68.85,68.85,68.45,68.48,66300.0,56.5821,56.5821,56.2534,56.2781,66300.0
2014-12-10 15:00:00,68.48,68.74,68.31,68.7,62700.0,56.2781,56.4917,56.1384,56.4589,62700.0
2014-12-10 15:10:00,68.72,69.05,68.67,68.99,90400.0,56.4753,56.7465,56.4342,56.6972,90400.0
2014-12-10 15:20:00,69.0,69.0,68.9,68.94,112500.0,56.7054,56.7054,56.6232,56.6561,112500.0
2014-12-10 15:30:00,68.96,68.96,68.74,68.76,87600.0,56.6725,56.6725,56.4917,56.5082,87600.0
2014-12-10 15:40:00,68.76,68.85,68.5,68.53,88100.0,56.5082,56.5821,56.2945,56.3192,88100.0
2014-12-10 15:50:00,68.53,68.69,68.43,68.51,131200.0,56.3192,56.4507,56.237,56.3027,131200.0
2014-12-11 09:30:00,68.87,69.82,68.76,69.73,218300.0,56.5986,57.3793,56.5082,57.3053,218300.0
2014-12-11 09:40:00,69.66,70.11,69.61,70.0,118800.0,57.2478,57.6176,57.2067,57.5272,118800.0
2014-12-11 09:50:00,70.01,70.28,69.93,70.17,96100.0,57.5355,57.7573,57.4697,57.6669,96100.0
2014-12-11 10:00:00,70.11,70.27,69.76,69.78,151200.0,57.6176,57.7491,57.33,57.3464,151200.0
2014-12-11 10:10:00,69.76,70.35,69.75,70.24,91900.0,57.33,57.8149,57.3218,57.7245,91900.0
2014-12-11 10:20:00,70.22,70.62,70.05,70.56,134700.0,57.708,58.0368,57.5683,57.9875,134700.0
2014-12-11 10:30:00,70.59,70.62,70.4,70.52,103000.0,58.0121,58.0368,57.856,57.9546,103000.0
2014-12-11 10:40:00,70.5,70.76,70.48,70.75,69200.0,57.9381,58.1518,57.9217,58.1436,69200.0
2014-12-11 10:50:00,70.78,70.78,70.28,70.31,59500.0,58.1683,58.1683,57.7573,57.782,59500.0
2014-12-11 11:00:00,70.31,70.4,70.13,70.32,56000.0,57.782,57.856,57.6341,57.7902,56000.0
2014-12-11 11:10:00,70.31,70.58,70.28,70.57,38200.0,57.782,58.0039,57.7573,57.9957,38200.0
2014-12-11 11:20:00,70.54,70.64,70.43,70.44,49500.0,57.971,58.0532,57.8806,57.8888,49500.0
2014-12-11 11:30:00,70.43,70.51,70.29,70.49,45300.0,57.8806,57.9464,57.7656,57.9299,45300.0
2014-12-11 11:40:00,70.5,70.76,70.47,70.7,133600.0,57.9381,58.1518,57.9135,58.1025,133600.0
2014-12-11 11:50:00,70.72,70.92,70.69,70.84,44600.0,58.1189,58.2833,58.0943,58.2176,44600.0
2014-12-11 12:00:00,70.85,70.9,70.74,70.79,27800.0,58.2258,58.2669,58.1354,58.1765,27800.0
2014-12-11 12:10:00,70.79,70.9,70.74,70.81,29700.0,58.1765,58.2669,58.1354,58.1929,29700.0
2014-12-11 12:20:00,70.8,70.89,70.68,70.85,29700.0,58.1847,58.2587,58.0861,58.2258,29700.0
2014-12-11 12:30:00,70.84,70.88,70.74,70.81,36200.0,58.2176,58.2504,58.1354,58.1929,36200.0
2014-12-11 12:40:00,70.82,70.98,70.82,70.95,61600.0,58.2011,58.3326,58.2011,58.308,61600.0
2014-12-11 12:50:00,70.94,71.15,70.92,71.15,83100.0,58.2997,58.4723,58.2833,58.4723,83100.0
2014-12-11 13:00:00,71.15,71.34,71.14,71.28,75300.0,58.4723,58.6285,58.4641,58.5792,75300.0
2014-12-11 13:10:00,71.28,71.28,71.02,71.11,67600.0,58.5792,58.5792,58.3655,58.4395,67600.0
2014-12-11 13:20:00,71.13,71.2,70.98,71.1,60800.0,58.4559,58.5134,58.3326,58.4312,60800.0
2014-12-11 13:30:00,71.1,71.23,71.1,71.16,33300.0,58.4312,58.5381,58.4312,58.4805,33300.0
2014-12-11 13:40:00,71.16,71.26,71.12,71.24,33700.0,58.4805,58.5627,58.4477,58.5463,33700.0
2014-12-11 13:50:00,71.25,71.25,70.84,70.85,74400.0,58.5545,58.5545,58.2176,58.2258,74400.0
2014-12-11 14:00:00,70.85,71.05,70.83,70.9,63800.0,58.2258,58.3901,58.2093,58.2669,63800.0
2014-12-11 14:10:00,70.89,70.95,70.85,70.89,23600.0,58.2587,58.308,58.2258,58.2587,23600.0
2014-12-11 14:20:00,70.9,70.93,70.57,70.57,29400.0,58.2669,58.2915,57.9957,57.9957,29400.0
2014-12-11 14:30:00,70.59,70.72,70.58,70.72,36500.0,58.0121,58.1189,58.0039,58.1189,36500.0
2014-12-11 14:40:00,70.72,70.85,70.55,70.55,34700.0,58.1189,58.2258,57.9792,57.9792,34700.0
2014-12-11 14:50:00,70.56,70.66,70.42,70.49,47100.0,57.9875,58.0696,57.8724,57.9299,47100.0
2014-12-11 15:00:00,70.49,70.74,70.42,70.58,46300.0,57.9299,58.1354,57.8724,58.0039,46300.0
2014-12-11 15:10:00,70.6,70.7,70.54,70.6,118000.0,58.0203,58.1025,57.971,58.0203,118000.0
2014-12-11 15:20:00,70.59,70.63,70.4,70.4,71300.0,58.0121,58.045,57.856,57.856,71300.0
2014-12-11 15:30:00,70.4,70.53,70.19,70.23,77800.0,57.856,57.9628,57.6834,57.7163,77800.0
2014-12-11 15:40:00,70.23,70.44,70.03,70.03,60000.0,57.7163,57.8888,57.5519,57.5519,60000.0
2014-12-11 15:50:00,70.06,70.14,69.85,70.08,157000.0,57.5765,57.6423,57.404,57.593,157000.0
2014-12-12 09:30:00,69.34,70.27,69.01,70.27,133700.0,56.9848,57.7491,56.7136,57.7491,133700.0
2014-12-12 09:40:00,70.14,70.27,69.78,69.81,80500.0,57.6423,57.7491,57.3464,57.3711,80500.0
2014-12-12 09:50:00,69.83,70.0,69.58,70.0,97400.0,57.3875,57.5272,57.1821,57.5272,97400.0
2014-12-12 10:00:00,69.99,70.0,69.63,69.9,64200.0,57.519,57.5272,57.2232,57.4451,64200.0
2014-12-12 10:10:00,69.9,69.92,69.46,69.72,76300.0,57.4451,57.4615,57.0835,57.2971,76300.0
2014-12-12 10:20:00,69.74,69.94,69.7,69.9,50900.0,57.3136,57.4779,57.2807,57.4451,50900.0
2014-12-12 10:30:00,69.87,70.03,69.82,69.93,37400.0,57.4204,57.5519,57.3793,57.4697,37400.0
2014-12-12 10:40:00,69.95,70.06,69.81,69.86,48100.0,57.4861,57.5765,57.3711,57.4122,48100.0
2014-12-12 10:50:00,69.86,69.88,69.33,69.45,70600.0,57.4122,57.4286,56.9766,57.0752,70600.0
2014-12-12 11:00:00,69.46,69.57,69.2,69.48,62400.0,57.0835,57.1739,56.8698,57.0999,62400.0
2014-12-12 11:10:00,69.45,69.76,69.32,69.56,50500.0,57.0752,57.33,56.9684,57.1656,50500.0
2014-12-12 11:20:00,69.5,69.62,69.33,69.35,22900.0,57.1163,57.2149,56.9766,56.9931,22900.0
2014-12-12 11:30:00,69.4,69.82,69.39,69.82,30000.0,57.0341,57.3793,57.0259,57.3793,30000.0
2014-12-12 11:40:00,69.84,69.9,69.63,69.7,14300.0,57.3957,57.4451,57.2232,57.2807,14300.0
2014-12-12 11:50:00,69.69,69.76,69.3,69.34,20500.0,57.2725,57.33,56.952,56.9848,20500.0
2014-12-12 12:00:00,69.46,69.57,69.28,69.28,32300.0,57.0835,57.1739,56.9355,56.9355,32300.0
2014-12-12 12:10:00,69.28,69.38,69.11,69.19,37700.0,56.9355,57.0177,56.7958,56.8616,37700.0
2014-12-12 12:20:00,69.16,69.54,69.07,69.5,30000.0,56.8369,57.1492,56.7629,57.1163,30000.0
2014-12-12 12:30:00,69.53,69.65,69.44,69.6,18200.0,57.141,57.2396,57.067,57.1985,18200.0
2014-12-12 12:40:00,69.61,69.7,69.51,69.66,19900.0,57.2067,57.2807,57.1245,57.2478,19900.0
2014-12-12 12:50:00,69.65,69.65,69.4,69.56,29700.0,57.2396,57.2396,57.0341,57.1656,29700.0
2014-12-12 13:00:00,69.57,69.82,69.45,69.73,24900.0,57.1739,57.3793,57.0752,57.3053,24900.0
2014-12-12 13:10:00,69.76,70.05,69.69,69.96,47700.0,57.33,57.5683,57.2725,57.4944,47700.0
2014-12-12 13:20:00,70.01,70.19,69.97,70.15,37500.0,57.5355,57.6834,57.5026,57.6505,37500.0
2014-12-12 13:30:00,70.18,70.19,69.97,70.0,46600.0,57.6752,57.6834,57.5026,57.5272,46600.0
2014-12-12 13:40:00,70.02,70.07,69.88,70.06,47600.0,57.5437,57.5848,57.4286,57.5765,47600.0
2014-12-12 13:50:00,70.07,70.14,69.94,70.1,26800.0,57.5848,57.6423,57.4779,57.6094,26800.0
2014-12-12 14:00:00,70.07,70.19,70.01,70.13,29000.0,57.5848,57.6834,57.5355,57.6341,29000.0
2014-12-12 14:10:00,70.1,70.14,69.94,69.97,20700.0,57.6094,57.6423,57.4779,57.5026,20700.0
2014-12-12 14:20:00,69.95,70.07,69.72,69.72,23900.0,57.4861,57.5848,57.2971,57.2971,23900.0
2014-12-12 14:30:00,69.72,69.8,69.57,69.66,32500.0,57.2971,57.3629,57.1739,57.2478,32500.0
2014-12-12 14:40:00,69.68,69.78,69.6,69.74,29000.0,57.2643,57.3464,57.1985,57.3136,29000.0
2014-12-12 14:50:00,69.72,69.98,69.72,69.96,26900.0,57.2971,57.5108,57.2971,57.4944,26900.0
2014-12-12 15:00:00,69.94,70.03,69.73,69.8,33900.0,57.4779,57.5519,57.3053,57.3629,33900.0
2014-12-12 15:10:00,69.8,69.8,69.61,69.67,46700.0,57.3629,57.3629,57.2067,57.256,46700.0
2014-12-12 15:20:00,69.67,69.74,69.61,69.7,39500.0,57.256,57.3136,57.2067,57.2807,39500.0
2014-12-12 15:30:00,69.67,69.69,69.36,69.4,64500.0,57.256,57.2725,57.0013,57.0341,64500.0
2014-12-12 15:40:00,69.39,69.49,69.23,69.29,78400.0,57.0259,57.1081,56.8944,56.9437,78400.0
2014-12-12 15:50:00,69.29,69.31,69.05,69.11,149700.0,56.9437,56.9602,56.7465,56.7958,149700.0
2014-12-15 09:30:00,69.94,70.25,69.72,69.84,171400.0,57.4779,57.7327,57.2971,57.3957,171400.0
2014-12-15 09:40:00,69.83,70.05,69.51,69.81,120300.0,57.3875,57.5683,57.1245,57.3711,120300.0
2014-12-15 09:50:00,69.81,69.82,68.86,68.95,130600.0,57.3711,57.3793,56.5904,56.6643,130600.0
2014-12-15 10:00:00,68.95,69.34,68.57,69.08,175100.0,56.6643,56.9848,56.352,56.7712,175100.0
2014-12-15 10:10:00,69.08,69.53,69.0,69.44,69000.0,56.7712,57.141,56.7054,57.067,69000.0
2014-12-15 10:20:00,69.43,69.53,69.14,69.5,137300.0,57.0588,57.141,56.8205,57.1163,137300.0
2014-12-15 10:30:00,69.51,69.61,68.81,68.86,67200.0,57.1245,57.2067,56.5493,56.5904,67200.0
2014-12-15 10:40:00,68.84,68.99,68.45,68.75,142700.0,56.5739,56.6972,56.2534,56.5,142700.0
2014-12-15 10:50:00,68.79,69.18,68.79,69.1,103600.0,56.5328,56.8533,56.5328,56.7876,103600.0
2014-12-15 11:00:00,69.06,69.06,68.52,68.68,88400.0,56.7547,56.7547,56.3109,56.4424,88400.0
2014-12-15 11:10:00,68.64,68.75,68.12,68.22,103200.0,56.4096,56.5,55.9822,56.0644,103200.0
2014-12-15 11:20:00,68.19,68.35,67.94,67.98,160700.0,56.0397,56.1712,55.8343,55.8672,160700.0
2014-12-15 11:30:00,67.98,68.35,67.94,67.95,86100.0,55.8672,56.1712,55.8343,55.8425,86100.0
2014-12-15 11:40:00,67.95,68.28,67.95,68.06,75800.0,55.8425,56.1137,55.8425,55.9329,75800.0
2014-12-15 11:50:00,68.04,68.17,67.7,67.8,75100.0,55.9165,56.0233,55.6371,55.7192,75100.0
2014-12-15 12:00:00,67.84,68.16,67.8,68.02,53000.0,55.7521,56.0151,55.7192,55.9,53000.0
2014-12-15 12:10:00,67.96,68.19,67.94,68.05,40100.0,55.8507,56.0397,55.8343,55.9247,40100.0
2014-12-15 12:20:00,68.13,68.67,68.05,68.62,51100.0,55.9904,56.4342,55.9247,56.3931,51100.0
2014-12-15 12:30:00,68.62,68.69,68.3,68.67,49100.0,56.3931,56.4507,56.1301,56.4342,49100.0
2014-12-15 12:40:00,68.62,68.7,68.46,68.55,30700.0,56.3931,56.4589,56.2616,56.3356,30700.0
2014-12-15 12:50:00,68.64,68.88,68.43,68.82,40200.0,56.4096,56.6068,56.237,56.5575,40200.0
2014-12-15 13:00:00,68.77,68.95,68.54,68.58,34700.0,56.5164,56.6643,56.3274,56.3603,34700.0
2014-12-15 13:10:00,68.59,68.62,68.3,68.4,22600.0,56.3685,56.3931,56.1301,56.2123,22600.0
2014-12-15 13:20:00,68.47,68.69,68.41,68.43,24200.0,56.2699,56.4507,56.2205,56.237,24200.0
2014-12-15 13:30:00,68.37,68.59,68.3,68.5,24900.0,56.1877,56.3685,56.1301,56.2945,24900.0
2014-12-15 13:40:00,68.5,68.5,68.14,68.17,20700.0,56.2945,56.2945,55.9987,56.0233,20700.0
2014-12-15 13:50:00,68.13,68.42,68.1,68.29,26800.0,55.9904,56.2288,55.9658,56.1219,26800.0
2014-12-15 14:00:00,68.31,68.41,68.12,68.28,21000.0,56.1384,56.2205,55.9822,56.1137,21000.0
2014-12-15 14:10:00,68.24,68.28,68.09,68.25,33800.0,56.0808,56.1137,55.9576,56.0891,33800.0
2014-12-15 14:20:00,68.26,68.82,68.18,68.6,60700.0,56.0973,56.5575,56.0315,56.3767,60700.0
2014-12-15 14:30:00,68.58,68.75,68.33,68.57,46400.0,56.3603,56.5,56.1548,56.352,46400.0
2014-12-15 14:40:00,68.63,68.65,68.17,68.31,48100.0,56.4013,56.4178,56.0233,56.1384,48100.0
2014-12-15 14:50:00,68.3,68.66,68.27,68.65,66600.0,56.1301,56.426,56.1055,56.4178,66600.0
2014-12-15 15:00:00,68.64,68.82,68.55,68.76,61100.0,56.4096,56.5575,56.3356,56.5082,61100.0
2014-12-15 15:10:00,68.79,68.98,68.73,68.86,79200.0,56.5328,56.689,56.4835,56.5904,79200.0
2014-12-15 15:20:00,68.84,68.89,68.71,68.72,58700.0,56.5739,56.615,56.4671,56.4753,58700.0
2014-12-15 15:30:00,68.72,68.98,68.63,68.86,112100.0,56.4753,56.689,56.4013,56.5904,112100.0
2014-12-15 15:40:00,68.84,68.85,68.63,68.78,100000.0,56.5739,56.5821,56.4013,56.5246,100000.0
2014-12-15 15:50:00,68.77,68.86,68.48,68.5,174000.0,56.5164,56.5904,56.2781,56.2945,174000.0
2014-12-16 09:30:00,67.75,68.28,67.27,68.01,161400.0,55.6781,56.1137,55.2837,55.8918,161400.0
2014-12-16 09:40:00,68.01,68.7,68.0,68.54,87000.0,55.8918,56.4589,55.8836,56.3274,87000.0
2014-12-16 09:50:00,68.6,68.8,68.36,68.42,92900.0,56.3767,56.5411,56.1795,56.2288,92900.0
2014-12-16 10:00:00,68.46,68.61,67.69,67.77,87900.0,56.2616,56.3849,55.6288,55.6946,87900.0
2014-12-16 10:10:00,67.72,68.22,67.52,68.18,67900.0,55.6535,56.0644,55.4891,56.0315,67900.0
2014-12-16 10:20:00,68.16,68.42,68.06,68.19,31500.0,56.0151,56.2288,55.9329,56.0397,31500.0
2014-12-16 10:30:00,68.17,68.17,67.91,68.03,44900.0,56.0233,56.0233,55.8096,55.9083,44900.0
2014-12-16 10:40:00,68.01,68.3,67.93,68.08,46300.0,55.8918,56.1301,55.8261,55.9493,46300.0
2014-12-16 10:50:00,68.09,68.72,68.04,68.64,43900.0,55.9576,56.4753,55.9165,56.4096,43900.0
2014-12-16 11:00:00,68.6,68.68,68.38,68.38,42600.0,56.3767,56.4424,56.1959,56.1959,42600.0
2014-12-16 11:10:00,68.37,68.95,68.36,68.94,54300.0,56.1877,56.6643,56.1795,56.6561,54300.0
2014-12-16 11:20:00,68.94,69.46,68.89,69.23,60300.0,56.6561,57.0835,56.615,56.8944,60300.0
2014-12-16 11:30:00,69.23,69.55,69.21,69.3,94900.0,56.8944,57.1574,56.878,56.952,94900.0
2014-12-16 11:40:00,69.32,69.47,69.12,69.47,112000.0,56.9684,57.0917,56.804,57.0917,112000.0
2014-12-16 11:50:00,69.46,69.57,69.15,69.32,71800.0,57.0835,57.1739,56.8287,56.9684,71800.0
2014-12-16 12:00:00,69.33,69.46,69.29,69.31,31500.0,56.9766,57.0835,56.9437,56.9602,31500.0
2014-12-16 12:10:00,69.32,69.66,69.31,69.53,50800.0,56.9684,57.2478,56.9602,57.141,50800.0
2014-12-16 12:20:00,69.54,69.6,69.34,69.5,71100.0,57.1492,57.1985,56.9848,57.1163,71100.0
2014-12-16 12:30:00,69.52,69.81,69.47,69.69,69200.0,57.1328,57.3711,57.0917,57.2725,69200.0
2014-12-16 12:40:00,69.69,69.77,69.48,69.72,71200.0,57.2725,57.3382,57.0999,57.2971,71200.0
2014-12-16 12:50:00,69.71,69.8,69.58,69.58,34300.0,57.2889,57.3629,57.1821,57.1821,34300.0
2014-12-16 13:00:00,69.57,69.7,69.18,69.21,46700.0,57.1739,57.2807,56.8533,56.878,46700.0
2014-12-16 13:10:00,69.21,69.21,68.78,68.93,61700.0,56.878,56.878,56.5246,56.6479,61700.0
2014-12-16 13:20:00,68.92,69.06,68.88,68.96,50600.0,56.6397,56.7547,56.6068,56.6725,50600.0
2014-12-16 13:30:00,68.95,69.01,68.71,68.95,52300.0,56.6643,56.7136,56.4671,56.6643,52300.0
2014-12-16 13:40:00,68.95,69.15,68.87,69.0,73800.0,56.6643,56.8287,56.5986,56.7054,73800.0
2014-12-16 13:50:00,69.02,69.31,69.02,69.09,36200.0,56.7219,56.9602,56.7219,56.7794,36200.0
2014-12-16 14:00:00,69.11,69.19,68.94,69.1,27300.0,56.7958,56.8616,56.6561,56.7876,27300.0
2014-12-16 14:10:00,69.09,69.22,69.01,69.22,42700.0,56.7794,56.8862,56.7136,56.8862,42700.0
2014-12-16 14:20:00,69.22,69.29,69.04,69.06,24000.0,56.8862,56.9437,56.7383,56.7547,24000.0
2014-12-16 14:30:00,69.07,69.25,69.07,69.14,40400.0,56.7629,56.9109,56.7629,56.8205,40400.0
2014-12-16 14:40:00,69.14,69.28,69.07,69.11,34800.0,56.8205,56.9355,56.7629,56.7958,34800.0
2014-12-16 14:50:00,69.12,69.13,68.8,68.94,45900.0,56.804,56.8123,56.5411,56.6561,45900.0
2014-12-16 15:00:00,68.93,69.04,68.72,68.87,37100.0,56.6479,56.7383,56.4753,56.5986,37100.0
2014-12-16 15:10:00,68.87,68.93,68.71,68.9,38700.0,56.5986,56.6479,56.4671,56.6232,38700.0
2014-12-16 15:20:00,68.86,68.96,68.64,68.66,42100.0,56.5904,56.6725,56.4096,56.426,42100.0
2014-12-16 15:30:00,68.64,68.86,68.45,68.49,59300.0,56.4096,56.5904,56.2534,56.2863,59300.0
2014-12-16 15:40:00,68.48,68.55,68.16,68.48,94300.0,56.2781,56.3356,56.0151,56.2781,94300.0
2014-12-16 15:50:00,68.46,68.54,68.11,68.11,169300.0,56.2616,56.3274,55.974,55.974,169300.0
2014-12-17 09:30:00,68.63,68.76,67.7,67.89,99300.0,56.4013,56.5082,55.6371,55.7932,99300.0
2014-12-17 09:40:00,67.86,68.54,67.5,68.4,105300.0,55.7685,56.3274,55.4727,56.2123,105300.0
2014-12-17 09:50:00,68.35,68.72,68.34,68.56,64600.0,56.1712,56.4753,56.163,56.3438,64600.0
2014-12-17 10:00:00,68.62,68.67,68.24,68.48,72600.0,56.3931,56.4342,56.0808,56.2781,72600.0
2014-12-17 10:10:00,68.43,68.65,68.26,68.64,43700.0,56.237,56.4178,56.0973,56.4096,43700.0
2014-12-17 10:20:00,68.6,68.6,68.12,68.21,38300.0,56.3767,56.3767,55.9822,56.0562,38300.0
2014-12-17 10:30:00,68.24,68.67,68.19,68.67,79000.0,56.0808,56.4342,56.0397,56.4342,79000.0
2014-12-17 10:40:00,68.68,68.93,68.49,68.84,45100.0,56.4424,56.6479,56.2863,56.5739,45100.0
2014-12-17 10:50:00,68.84,68.89,68.44,68.45,39200.0,56.5739,56.615,56.2452,56.2534,39200.0
2014-12-17 11:00:00,68.44,68.73,68.4,68.54,29000.0,56.2452,56.4835,56.2123,56.3274,29000.0
2014-12-17 11:10:00,68.55,68.63,68.39,68.59,31400.0,56.3356,56.4013,56.2041,56.3685,31400.0
2014-12-17 11:20:00,68.56,69.07,68.55,68.96,66300.0,56.3438,56.7629,56.3356,56.6725,66300.0
2014-12-17 11:30:00,68.98,69.25,68.9,69.21,32400.0,56.689,56.9109,56.6232,56.878,32400.0
2014-12-17 11:40:00,69.21,69.37,69.1,69.12,31800.0,56.878,57.0095,56.7876,56.804,31800.0
2014-12-17 11:50:00,69.1,69.35,69.08,69.31,29000.0,56.7876,56.9931,56.7712,56.9602,29000.0
2014-12-17 12:00:00,69.3,69.32,69.02,69.09,34300.0,56.952,56.9684,56.7219,56.7794,34300.0
2014-12-17 12:10:00,69.11,69.14,68.95,69.01,23300.0,56.7958,56.8205,56.6643,56.7136,23300.0
2014-12-17 12:20:00,69.02,69.05,68.83,68.87,21300.0,56.7219,56.7465,56.5657,56.5986,21300.0
2014-12-17 12:30:00,68.87,69.04,68.79,68.9,21100.0,56.5986,56.7383,56.5328,56.6232,21100.0
2014-12-17 12:40:00,68.88,68.88,68.65,68.67,30200.0,56.6068,56.6068,56.4178,56.4342,30200.0
2014-12-17 12:50:00,68.68,68.88,68.68,68.82,27900.0,56.4424,56.6068,56.4424,56.5575,27900.0
2014-12-17 13:00:00,68.83,68.96,68.78,68.9,21900.0,56.5657,56.6725,56.5246,56.6232,21900.0
2014-12-17 13:10:00,68.9,69.17,68.89,69.1,47000.0,56.6232,56.8451,56.615,56.7876,47000.0
2014-12-17 13:20:00,69.12,69.18,69.04,69.18,28100.0,56.804,56.8533,56.7383,56.8533,28100.0
2014-12-17 13:30:00,69.18,69.26,69.09,69.18,28900.0,56.8533,56.9191,56.7794,56.8533,28900.0
2014-12-17 13:40:00,69.21,69.27,69.06,69.18,53600.0,56.878,56.9273,56.7547,56.8533,53600.0
2014-12-17 13:50:00,69.18,69.25,69.07,69.25,28500.0,56.8533,56.9109,56.7629,56.9109,28500.0
2014-12-17 14:00:00,69.22,69.87,69.17,69.76,112900.0,56.8862,57.4204,56.8451,57.33,112900.0
2014-12-17 14:10:00,69.8,70.25,69.74,70.18,119000.0,57.3629,57.7327,57.3136,57.6752,119000.0
2014-12-17 14:20:00,70.15,70.45,69.97,70.18,136600.0,57.6505,57.8971,57.5026,57.6752,136600.0
2014-12-17 14:30:00,70.22,70.41,69.96,70.26,68800.0,57.708,57.8642,57.4944,57.7409,68800.0
2014-12-17 14:40:00,70.25,70.25,69.85,69.97,91100.0,57.7327,57.7327,57.404,57.5026,91100.0
2014-12-17 14:50:00,69.97,70.23,69.86,70.05,62400.0,57.5026,57.7163,57.4122,57.5683,62400.0
2014-12-17 15:00:00,70.01,70.08,69.75,69.95,46800.0,57.5355,57.593,57.3218,57.4861,46800.0
2014-12-17 15:10:00,69.96,70.36,69.94,70.34,70200.0,57.4944,57.8231,57.4779,57.8067,70200.0
2014-12-17 15:20:00,70.34,70.53,70.16,70.49,83300.0,57.8067,57.9628,57.6587,57.9299,83300.0
2014-12-17 15:30:00,70.48,70.61,70.37,70.6,98800.0,57.9217,58.0285,57.8313,58.0203,98800.0
2014-12-17 15:40:00,70.61,70.91,70.61,70.86,120600.0,58.0285,58.2751,58.0285,58.234,120600.0
2014-12-17 15:50:00,70.86,70.88,70.62,70.83,191500.0,58.234,58.2504,58.0368,58.2093,191500.0
2014-12-18 09:30:00,73.0,73.0,71.85,72.06,272900.0,59.9927,59.9927,59.0476,59.2202,272900.0
2014-12-18 09:40:00,72.13,72.82,72.08,72.71,248900.0,59.2777,59.8448,59.2366,59.7544,248900.0
2014-12-18 09:50:00,72.69,72.74,72.35,72.65,96200.0,59.7379,59.779,59.4585,59.7051,96200.0
2014-12-18 10:00:00,72.72,73.08,72.51,73.05,142400.0,59.7626,60.0584,59.59,60.0338,142400.0
2014-12-18 10:10:00,73.06,73.07,72.77,72.77,93500.0,60.042,60.0502,59.8037,59.8037,93500.0
2014-12-18 10:20:00,72.74,72.8,72.35,72.51,103600.0,59.779,59.8283,59.4585,59.59,103600.0
2014-12-18 10:30:00,72.53,72.63,72.3,72.34,75700.0,59.6064,59.6886,59.4174,59.4503,75700.0
2014-12-18 10:40:00,72.33,72.63,72.25,72.59,64000.0,59.4421,59.6886,59.3763,59.6557,64000.0
2014-12-18 10:50:00,72.57,72.71,72.31,72.33,40000.0,59.6393,59.7544,59.4256,59.4421,40000.0
2014-12-18 11:00:00,72.3,72.3,72.03,72.1,60400.0,59.4174,59.4174,59.1955,59.2531,60400.0
2014-12-18 11:10:00,72.07,72.48,72.04,72.48,75500.0,59.2284,59.5653,59.2037,59.5653,75500.0
2014-12-18 11:20:00,72.49,72.57,72.29,72.42,46200.0,59.5736,59.6393,59.4092,59.516,46200.0
2014-12-18 11:30:00,72.43,72.48,72.14,72.24,31200.0,59.5243,59.5653,59.2859,59.3681,31200.0
2014-12-18 11:40:00,72.26,72.31,72.12,72.26,34200.0,59.3845,59.4256,59.2695,59.3845,34200.0
2014-12-18 11:50:00,72.28,72.7,72.24,72.7,145300.0,59.401,59.7461,59.3681,59.7461,145300.0
2014-12-18 12:00:00,72.66,72.83,72.57,72.75,66900.0,59.7133,59.853,59.6393,59.7872,66900.0
2014-12-18 12:10:00,72.76,72.93,72.76,72.89,48400.0,59.7955,59.9352,59.7955,59.9023,48400.0
2014-12-18 12:20:00,72.91,72.91,72.55,72.61,57100.0,59.9187,59.9187,59.6229,59.6722,57100.0
2014-12-18 12:30:00,72.62,72.64,72.49,72.55,48100.0,59.6804,59.6968,59.5736,59.6229,48100.0
2014-12-18 12:40:00,72.55,72.67,72.5,72.67,40400.0,59.6229,59.7215,59.5818,59.7215,40400.0
2014-12-18 12:50:00,72.67,72.68,72.58,72.68,32000.0,59.7215,59.7297,59.6475,59.7297,32000.0
2014-12-18 13:00:00,72.65,72.67,72.4,72.52,41400.0,59.7051,59.7215,59.4996,59.5982,41400.0
2014-12-18 13:10:00,72.48,72.64,72.45,72.55,23200.0,59.5653,59.6968,59.5407,59.6229,23200.0
2014-12-18 13:20:00,72.55,72.7,72.55,72.65,32700.0,59.6229,59.7461,59.6229,59.7051,32700.0
2014-12-18 13:30:00,72.64,72.68,72.55,72.66,30100.0,59.6968,59.7297,59.6229,59.7133,30100.0
2014-12-18 13:40:00,72.68,72.69,72.56,72.57,42500.0,59.7297,59.7379,59.6311,59.6393,42500.0
2014-12-18 13:50:00,72.57,72.62,72.51,72.56,27300.0,59.6393,59.6804,59.59,59.6311,27300.0
2014-12-18 14:00:00,72.56,72.58,72.4,72.57,31700.0,59.6311,59.6475,59.4996,59.6393,31700.0
2014-12-18 14:10:00,72.56,72.71,72.42,72.66,40900.0,59.6311,59.7544,59.516,59.7133,40900.0
2014-12-18 14:20:00,72.64,72.64,72.47,72.47,31700.0,59.6968,59.6968,59.5571,59.5571,31700.0
2014-12-18 14:30:00,72.48,72.57,72.38,72.54,64400.0,59.5653,59.6393,59.4832,59.6147,64400.0
2014-12-18 14:40:00,72.52,72.52,72.22,72.22,48600.0,59.5982,59.5982,59.3517,59.3517,48600.0
2014-12-18 14:50:00,72.23,72.57,72.21,72.56,56600.0,59.3599,59.6393,59.3435,59.6311,56600.0
2014-12-18 15:00:00,72.57,72.75,72.49,72.67,57900.0,59.6393,59.7872,59.5736,59.7215,57900.0
2014-12-18 15:10:00,72.7,72.9,72.64,72.69,55800.0,59.7461,59.9105,59.6968,59.7379,55800.0
2014-12-18 15:20:00,72.7,72.7,72.54,72.65,57800.0,59.7461,59.7461,59.6147,59.7051,57800.0
2014-12-18 15:30:00,72.64,72.83,72.63,72.74,75400.0,59.6968,59.853,59.6886,59.779,75400.0
2014-12-18 15:40:00,72.74,72.92,72.73,72.84,103100.0,59.779,59.9269,59.7708,59.8612,103100.0
2014-12-18 15:50:00,72.85,73.19,72.84,73.19,268100.0,59.8694,60.1488,59.8612,60.1488,268100.0
2014-12-19 09:30:00,73.57,73.73,72.27,72.56,340600.0,60.4611,60.5926,59.3928,59.6311,340600.0
2014-12-19 09:40:00,72.55,72.66,71.63,71.77,227300.0,59.6229,59.7133,58.8668,58.9819,227300.0
2014-12-19 09:50:00,71.78,72.24,71.59,72.24,131800.0,58.9901,59.3681,58.8339,59.3681,131800.0
2014-12-19 10:00:00,72.24,72.55,71.96,72.5,88800.0,59.3681,59.6229,59.138,59.5818,88800.0
2014-12-19 10:10:00,72.52,72.57,72.29,72.51,105300.0,59.5982,59.6393,59.4092,59.59,105300.0
2014-12-19 10:20:00,72.47,72.54,72.14,72.23,56500.0,59.5571,59.6147,59.2859,59.3599,56500.0
2014-12-19 10:30:00,72.21,72.22,71.97,72.07,82300.0,59.3435,59.3517,59.1462,59.2284,82300.0
2014-12-19 10:40:00,72.07,72.43,71.97,72.0,81700.0,59.2284,59.5243,59.1462,59.1709,81700.0
2014-12-19 10:50:00,71.99,72.25,71.98,72.07,63400.0,59.1627,59.3763,59.1544,59.2284,63400.0
2014-12-19 11:00:00,72.06,72.06,71.89,71.91,84600.0,59.2202,59.2202,59.0805,59.0969,84600.0
2014-12-19 11:10:00,71.93,72.02,71.85,71.93,71000.0,59.1133,59.1873,59.0476,59.1133,71000.0
2014-12-19 11:20:00,71.92,72.06,71.89,71.96,51500.0,59.1051,59.2202,59.0805,59.138,51500.0
2014-12-19 11:30:00,71.96,72.13,71.95,72.09,37900.0,59.138,59.2777,59.1298,59.2448,37900.0
2014-12-19 11:40:00,72.12,72.19,72.08,72.19,44900.0,59.2695,59.327,59.2366,59.327,44900.0
2014-12-19 11:50:00,72.16,72.24,72.03,72.04,44100.0,59.3024,59.3681,59.1955,59.2037,44100.0
2014-12-19 12:00:00,72.01,72.15,71.95,72.01,57600.0,59.1791,59.2941,59.1298,59.1791,57600.0
2014-12-19 12:10:00,71.95,72.02,71.9,71.91,26900.0,59.1298,59.1873,59.0887,59.0969,26900.0
2014-12-19 12:20:00,71.92,71.99,71.83,71.88,53200.0,59.1051,59.1627,59.0312,59.0723,53200.0
2014-12-19 12:30:00,71.87,71.96,71.74,71.8,66300.0,59.064,59.138,58.9572,59.0065,66300.0
2014-12-19 12:40:00,71.78,71.81,71.74,71.78,32500.0,58.9901,59.0147,58.9572,58.9901,32500.0
2014-12-19 12:50:00,71.75,71.82,71.74,71.81,32000.0,58.9654,59.0229,58.9572,59.0147,32000.0
2014-12-19 13:00:00,71.81,71.81,71.7,71.74,32300.0,59.0147,59.0147,58.9243,58.9572,32300.0
2014-12-19 13:10:00,71.73,71.76,71.61,71.65,37600.0,58.949,58.9736,58.8504,58.8832,37600.0
2014-12-19 13:20:00,71.64,71.72,71.6,71.63,54600.0,58.875,58.9408,58.8421,58.8668,54600.0
2014-12-19 13:30:00,71.64,71.77,71.63,71.77,44300.0,58.875,58.9819,58.8668,58.9819,44300.0
2014-12-19 13:40:00,71.78,72.05,71.74,72.05,42000.0,58.9901,59.212,58.9572,59.212,42000.0
2014-12-19 13:50:00,72.03,72.08,71.9,72.03,27500.0,59.1955,59.2366,59.0887,59.1955,27500.0
2014-12-19 14:00:00,72.0,72.14,72.0,72.14,24900.0,59.1709,59.2859,59.1709,59.2859,24900.0
2014-12-19 14:10:00,72.16,72.26,72.12,72.19,45600.0,59.3024,59.3845,59.2695,59.327,45600.0
2014-12-19 14:20:00,72.2,72.27,72.16,72.18,46400.0,59.3352,59.3928,59.3024,59.3188,46400.0
2014-12-19 14:30:00,72.19,72.19,71.98,72.07,38500.0,59.327,59.327,59.1544,59.2284,38500.0
2014-12-19 14:40:00,72.06,72.39,72.06,72.37,53000.0,59.2202,59.4914,59.2202,59.4749,53000.0
2014-12-19 14:50:00,72.37,72.49,72.33,72.44,39800.0,59.4749,59.5736,59.4421,59.5325,39800.0
2014-12-19 15:00:00,72.44,72.52,72.37,72.52,52900.0,59.5325,59.5982,59.4749,59.5982,52900.0
2014-12-19 15:10:00,72.5,72.73,72.4,72.4,94300.0,59.5818,59.7708,59.4996,59.4996,94300.0
2014-12-19 15:20:00,72.4,72.51,72.39,72.51,61300.0,59.4996,59.59,59.4914,59.59,61300.0
2014-12-19 15:30:00,72.5,72.54,72.4,72.46,68100.0,59.5818,59.6147,59.4996,59.5489,68100.0
2014-12-19 15:40:00,72.46,72.59,72.42,72.54,85400.0,59.5489,59.6557,59.516,59.6147,85400.0
2014-12-19 15:50:00,72.57,72.78,72.54,72.7,334000.0,59.6393,59.8119,59.6147,59.7461,334000.0
2014-12-22 09:30:00,72.95,73.19,72.2,72.68,179900.0,59.9516,60.1488,59.3352,59.7297,179900.0
2014-12-22 09:40:00,72.75,73.37,72.7,73.33,92400.0,59.7872,60.2968,59.7461,60.2639,92400.0
2014-12-22 09:50:00,73.37,73.69,73.24,73.32,70000.0,60.2968,60.5597,60.1899,60.2557,70000.0
2014-12-22 10:00:00,73.34,73.52,73.09,73.48,63700.0,60.2721,60.42,60.0667,60.3872,63700.0
2014-12-22 10:10:00,73.48,73.92,73.43,73.91,94600.0,60.3872,60.7488,60.3461,60.7405,94600.0
2014-12-22 10:20:00,73.9,73.94,73.61,73.86,63500.0,60.7323,60.7652,60.494,60.6995,63500.0
2014-12-22 10:30:00,73.86,74.0,73.69,73.89,70300.0,60.6995,60.8145,60.5597,60.7241,70300.0
2014-12-22 10:40:00,73.89,73.89,73.68,73.69,34800.0,60.7241,60.7241,60.5515,60.5597,34800.0
2014-12-22 10:50:00,73.7,73.77,73.62,73.74,37000.0,60.568,60.6255,60.5022,60.6008,37000.0
2014-12-22 11:00:00,73.72,73.79,73.57,73.59,70300.0,60.5844,60.6419,60.4611,60.4776,70300.0
2014-12-22 11:10:00,73.61,73.85,73.6,73.77,43600.0,60.494,60.6912,60.4858,60.6255,43600.0
2014-12-22 11:20:00,73.8,74.15,73.78,74.11,74300.0,60.6501,60.9378,60.6337,60.9049,74300.0
2014-12-22 11:30:00,74.14,74.18,73.97,74.03,40300.0,60.9296,60.9624,60.7899,60.8392,40300.0
2014-12-22 11:40:00,74.01,74.11,73.95,74.02,26100.0,60.8227,60.9049,60.7734,60.8309,26100.0
2014-12-22 11:50:00,74.02,74.05,73.95,74.03,34700.0,60.8309,60.8556,60.7734,60.8392,34700.0
2014-12-22 12:00:00,74.03,74.03,73.95,74.01,26400.0,60.8392,60.8392,60.7734,60.8227,26400.0
2014-12-22 12:10:00,74.01,74.13,73.99,74.12,41900.0,60.8227,60.9213,60.8063,60.9131,41900.0
2014-12-22 12:20:00,74.12,74.21,74.06,74.13,34900.0,60.9131,60.9871,60.8638,60.9213,34900.0
2014-12-22 12:30:00,74.13,74.16,74.03,74.09,24600.0,60.9213,60.946,60.8392,60.8885,24600.0
2014-12-22 12:40:00,74.1,74.35,74.08,74.31,75700.0,60.8967,61.1021,60.8803,61.0693,75700.0
2014-12-22 12:50:00,74.3,74.49,74.28,74.48,32300.0,61.0611,61.2172,61.0446,61.209,32300.0
2014-12-22 13:00:00,74.47,74.48,74.36,74.41,48300.0,61.2008,61.209,61.1104,61.1515,48300.0
2014-12-22 13:10:00,74.43,74.62,74.41,74.52,56100.0,61.1679,61.324,61.1515,61.2419,56100.0
2014-12-22 13:20:00,74.52,74.69,74.45,74.64,34100.0,61.2419,61.3816,61.1843,61.3405,34100.0
2014-12-22 13:30:00,74.64,74.77,74.62,74.74,39000.0,61.3405,61.4473,61.324,61.4227,39000.0
2014-12-22 13:40:00,74.74,74.81,74.68,74.8,32700.0,61.4227,61.4802,61.3733,61.472,32700.0
2014-12-22 13:50:00,74.79,74.82,74.53,74.63,49100.0,61.4637,61.4884,61.2501,61.3323,49100.0
2014-12-22 14:00:00,74.63,74.66,74.51,74.58,22300.0,61.3323,61.3569,61.2336,61.2912,22300.0
2014-12-22 14:10:00,74.56,74.79,74.52,74.63,105000.0,61.2747,61.4637,61.2419,61.3323,105000.0
2014-12-22 14:20:00,74.64,74.78,74.54,74.54,24600.0,61.3405,61.4555,61.2583,61.2583,24600.0
2014-12-22 14:30:00,74.54,74.6,74.44,74.49,24500.0,61.2583,61.3076,61.1761,61.2172,24500.0
2014-12-22 14:40:00,74.46,74.56,74.44,74.5,59900.0,61.1925,61.2747,61.1761,61.2254,59900.0
2014-12-22 14:50:00,74.51,74.57,74.43,74.43,46900.0,61.2336,61.2829,61.1679,61.1679,46900.0
2014-12-22 15:00:00,74.45,74.51,74.45,74.48,23500.0,61.1843,61.2336,61.1843,61.209,23500.0
2014-12-22 15:10:00,74.48,74.54,74.41,74.42,71600.0,61.209,61.2583,61.1515,61.1597,71600.0
2014-12-22 15:20:00,74.41,74.44,74.33,74.37,48800.0,61.1515,61.1761,61.0857,61.1186,48800.0
2014-12-22 15:30:00,74.37,74.37,74.25,74.29,63900.0,61.1186,61.1186,61.02,61.0528,63900.0
2014-12-22 15:40:00,74.3,74.38,74.25,74.37,63200.0,61.0611,61.1268,61.02,61.1186,63200.0
2014-12-22 15:50:00,74.35,74.44,74.27,74.42,105400.0,61.1021,61.1761,61.0364,61.1597,105400.0
2014-12-23 09:30:00,74.84,74.9,74.55,74.8,140100.0,61.5048,61.5541,61.2665,61.472,140100.0
2014-12-23 09:40:00,74.77,74.9,74.65,74.89,94600.0,61.4473,61.5541,61.3487,61.5459,94600.0
2014-12-23 09:50:00,74.88,74.92,74.86,74.86,98800.0,61.5377,61.5706,61.5213,61.5213,98800.0
2014-12-23 10:00:00,74.86,74.93,74.82,74.93,99700.0,61.5213,61.5788,61.4884,61.5788,99700.0
2014-12-23 10:10:00,74.94,74.97,74.57,74.61,85800.0,61.587,61.6117,61.2829,61.3158,85800.0
2014-12-23 10:20:00,74.62,74.74,74.46,74.71,81400.0,61.324,61.4227,61.1925,61.398,81400.0
2014-12-23 10:30:00,74.71,74.71,74.26,74.27,93300.0,61.398,61.398,61.0282,61.0364,93300.0
2014-12-23 10:40:00,74.27,74.5,74.1,74.14,77300.0,61.0364,61.2254,60.8967,60.9296,77300.0
2014-12-23 10:50:00,74.16,74.23,74.11,74.2,37700.0,60.946,61.0035,60.9049,60.9789,37700.0
2014-12-23 11:00:00,74.2,74.34,74.12,74.34,46900.0,60.9789,61.0939,60.9131,61.0939,46900.0
2014-12-23 11:10:00,74.33,74.46,74.28,74.43,45300.0,61.0857,61.1925,61.0446,61.1679,45300.0
2014-12-23 11:20:00,74.43,74.47,74.2,74.21,34600.0,61.1679,61.2008,60.9789,60.9871,34600.0
2014-12-23 11:30:00,74.21,74.29,73.97,74.24,97100.0,60.9871,61.0528,60.7899,61.0117,97100.0
2014-12-23 11:40:00,74.27,74.36,74.22,74.34,44700.0,61.0364,61.1104,60.9953,61.0939,44700.0
2014-12-23 11:50:00,74.32,74.34,74.15,74.22,42200.0,61.0775,61.0939,60.9378,60.9953,42200.0
2014-12-23 12:00:00,74.19,74.22,73.96,73.98,47400.0,60.9707,60.9953,60.7816,60.7981,47400.0
2014-12-23 12:10:00,73.99,74.08,73.97,74.06,31900.0,60.8063,60.8803,60.7899,60.8638,31900.0
2014-12-23 12:20:00,74.06,74.07,73.88,73.94,37900.0,60.8638,60.872,60.7159,60.7652,37900.0
2014-12-23 12:30:00,73.94,73.97,73.78,73.8,31500.0,60.7652,60.7899,60.6337,60.6501,31500.0
2014-12-23 12:40:00,73.8,73.84,73.63,73.75,35100.0,60.6501,60.683,60.5104,60.6091,35100.0
2014-12-23 12:50:00,73.76,73.85,73.74,73.8,26900.0,60.6173,60.6912,60.6008,60.6501,26900.0
2014-12-23 13:00:00,73.8,73.82,73.71,73.74,33900.0,60.6501,60.6666,60.5762,60.6008,33900.0
2014-12-23 13:10:00,73.74,73.79,73.69,73.7,32000.0,60.6008,60.6419,60.5597,60.568,32000.0
2014-12-23 13:20:00,73.7,73.7,73.46,73.5,44500.0,60.568,60.568,60.3707,60.4036,44500.0
2014-12-23 13:30:00,73.5,73.55,73.47,73.51,37800.0,60.4036,60.4447,60.3789,60.4118,37800.0
2014-12-23 13:40:00,73.5,73.65,73.48,73.65,53500.0,60.4036,60.5269,60.3872,60.5269,53500.0
2014-12-23 13:50:00,73.65,73.69,73.54,73.61,26200.0,60.5269,60.5597,60.4365,60.494,26200.0
2014-12-23 14:00:00,73.6,73.68,73.57,73.57,37500.0,60.4858,60.5515,60.4611,60.4611,37500.0
2014-12-23 14:10:00,73.57,73.66,73.52,73.53,52300.0,60.4611,60.5351,60.42,60.4283,52300.0
2014-12-23 14:20:00,73.54,73.6,73.49,73.54,34900.0,60.4365,60.4858,60.3954,60.4365,34900.0
2014-12-23 14:30:00,73.56,73.6,73.5,73.56,31800.0,60.4529,60.4858,60.4036,60.4529,31800.0
2014-12-23 14:40:00,73.56,73.62,73.47,73.51,30900.0,60.4529,60.5022,60.3789,60.4118,30900.0
2014-12-23 14:50:00,73.53,73.61,73.48,73.55,39300.0,60.4283,60.494,60.3872,60.4447,39300.0
2014-12-23 15:00:00,73.56,73.68,73.52,73.68,35600.0,60.4529,60.5515,60.42,60.5515,35600.0
2014-12-23 15:10:00,73.67,73.75,73.61,73.61,33700.0,60.5433,60.6091,60.494,60.494,33700.0
2014-12-23 15:20:00,73.61,73.63,73.37,73.41,70500.0,60.494,60.5104,60.2968,60.3296,70500.0
2014-12-23 15:30:00,73.4,73.43,73.33,73.39,58200.0,60.3214,60.3461,60.2639,60.3132,58200.0
2014-12-23 15:40:00,73.39,73.4,73.22,73.33,89300.0,60.3132,60.3214,60.1735,60.2639,89300.0
2014-12-23 15:50:00,73.34,73.47,73.3,73.4,109200.0,60.2721,60.3789,60.2392,60.3214,109200.0
2014-12-24 09:30:00,73.83,74.39,73.56,74.13,74400.0,60.6748,61.135,60.4529,60.9213,74400.0
2014-12-24 09:40:00,74.13,74.4,73.86,74.29,56200.0,60.9213,61.1432,60.6995,61.0528,56200.0
2014-12-24 09:50:00,74.31,74.5,74.11,74.3,52000.0,61.0693,61.2254,60.9049,61.0611,52000.0
2014-12-24 10:00:00,74.37,74.55,74.2,74.27,38200.0,61.1186,61.2665,60.9789,61.0364,38200.0
2014-12-24 10:10:00,74.28,74.42,74.26,74.36,33300.0,61.0446,61.1597,61.0282,61.1104,33300.0
2014-12-24 10:20:00,74.36,74.39,74.22,74.31,33300.0,61.1104,61.135,60.9953,61.0693,33300.0
2014-12-24 10:30:00,74.33,74.42,74.28,74.3,27900.0,61.0857,61.1597,61.0446,61.0611,27900.0
2014-12-24 10:40:00,74.29,74.44,74.28,74.43,20300.0,61.0528,61.1761,61.0446,61.1679,20300.0
2014-12-24 10:50:00,74.43,74.5,74.36,74.41,37600.0,61.1679,61.2254,61.1104,61.1515,37600.0
2014-12-24 11:00:00,74.39,74.45,74.33,74.36,23100.0,61.135,61.1843,61.0857,61.1104,23100.0
2014-12-24 11:10:00,74.37,74.43,74.27,74.39,29400.0,61.1186,61.1679,61.0364,61.135,29400.0
2014-12-24 11:20:00,74.36,74.45,74.3,74.45,19100.0,61.1104,61.1843,61.0611,61.1843,19100.0
2014-12-24 11:30:00,74.45,74.48,74.36,74.38,26700.0,61.1843,61.209,61.1104,61.1268,26700.0
2014-12-24 11:40:00,74.4,74.4,74.24,74.24,37900.0,61.1432,61.1432,61.0117,61.0117,37900.0
2014-12-24 11:50:00,74.26,74.36,74.08,74.1,53200.0,61.0282,61.1104,60.8803,60.8967,53200.0
2014-12-24 12:00:00,74.1,74.22,73.97,74.15,51800.0,60.8967,60.9953,60.7899,60.9378,51800.0
2014-12-24 12:10:00,74.14,74.23,74.0,74.22,22600.0,60.9296,61.0035,60.8145,60.9953,22600.0
2014-12-24 12:20:00,74.22,74.37,74.18,74.33,18700.0,60.9953,61.1186,60.9624,61.0857,18700.0
2014-12-24 12:30:00,74.35,74.49,74.35,74.37,30100.0,61.1021,61.2172,61.1021,61.1186,30100.0
2014-12-24 12:40:00,74.38,74.43,74.36,74.39,29400.0,61.1268,61.1679,61.1104,61.135,29400.0
2014-12-24 12:50:00,74.38,74.43,74.31,74.31,60900.0,61.1268,61.1679,61.0693,61.0693,60900.0
2014-12-26 09:30:00,74.37,74.52,74.05,74.09,54500.0,61.1186,61.2419,60.8556,60.8885,54500.0
2014-12-26 09:40:00,74.13,74.67,74.01,74.06,109600.0,60.9213,61.3651,60.8227,60.8638,109600.0
2014-12-26 09:50:00,74.09,74.39,74.09,74.26,33800.0,60.8885,61.135,60.8885,61.0282,33800.0
2014-12-26 10:00:00,74.22,74.32,74.02,74.09,43200.0,60.9953,61.0775,60.8309,60.8885,43200.0
2014-12-26 10:10:00,74.09,74.23,73.99,74.23,49100.0,60.8885,61.0035,60.8063,61.0035,49100.0
2014-12-26 10:20:00,74.2,74.25,74.04,74.12,16400.0,60.9789,61.02,60.8474,60.9131,16400.0
2014-12-26 10:30:00,74.13,74.27,74.11,74.23,29000.0,60.9213,61.0364,60.9049,61.0035,29000.0
2014-12-26 10:40:00,74.23,74.24,73.95,73.96,33200.0,61.0035,61.0117,60.7734,60.7816,33200.0
2014-12-26 10:50:00,73.97,74.19,73.94,74.18,21800.0,60.7899,60.9707,60.7652,60.9624,21800.0
2014-12-26 11:00:00,74.17,74.32,74.16,74.27,43200.0,60.9542,61.0775,60.946,61.0364,43200.0
2014-12-26 11:10:00,74.27,74.34,74.24,74.33,16100.0,61.0364,61.0939,61.0117,61.0857,16100.0
2014-12-26 11:20:00,74.34,74.41,74.32,74.37,20700.0,61.0939,61.1515,61.0775,61.1186,20700.0
2014-12-26 11:30:00,74.34,74.39,74.28,74.37,24200.0,61.0939,61.135,61.0446,61.1186,24200.0
2014-12-26 11:40:00,74.35,74.41,74.31,74.35,26200.0,61.1021,61.1515,61.0693,61.1021,26200.0
2014-12-26 11:50:00,74.37,74.41,74.33,74.36,19400.0,61.1186,61.1515,61.0857,61.1104,19400.0
2014-12-26 12:00:00,74.35,74.41,74.33,74.38,17700.0,61.1021,61.1515,61.0857,61.1268,17700.0
2014-12-26 12:10:00,74.38,74.46,74.35,74.41,11900.0,61.1268,61.1925,61.1021,61.1515,11900.0
2014-12-26 12:20:00,74.44,74.46,74.37,74.41,9800.0,61.1761,61.1925,61.1186,61.1515,9800.0
2014-12-26 12:30:00,74.43,74.46,74.39,74.39,11700.0,61.1679,61.1925,61.135,61.135,11700.0
2014-12-26 12:40:00,74.39,74.47,74.39,74.42,11800.0,61.135,61.2008,61.135,61.1597,11800.0
2014-12-26 12:50:00,74.43,74.48,74.41,74.46,14700.0,61.1679,61.209,61.1515,61.1925,14700.0
2014-12-26 13:00:00,74.47,74.54,74.44,74.5,21600.0,61.2008,61.2583,61.1761,61.2254,21600.0
2014-12-26 13:10:00,74.49,74.58,74.45,74.58,20500.0,61.2172,61.2912,61.1843,61.2912,20500.0
2014-12-26 13:20:00,74.56,74.63,74.53,74.56,27700.0,61.2747,61.3323,61.2501,61.2747,27700.0
2014-12-26 13:30:00,74.55,74.58,74.51,74.58,22400.0,61.2665,61.2912,61.2336,61.2912,22400.0
2014-12-26 13:40:00,74.57,74.65,74.57,74.58,15600.0,61.2829,61.3487,61.2829,61.2912,15600.0
2014-12-26 13:50:00,74.58,74.63,74.58,74.58,22200.0,61.2912,61.3323,61.2912,61.2912,22200.0
2014-12-26 14:00:00,74.57,74.65,74.54,74.6,28500.0,61.2829,61.3487,61.2583,61.3076,28500.0
2014-12-26 14:10:00,74.61,74.66,74.59,74.6,16300.0,61.3158,61.3569,61.2994,61.3076,16300.0
2014-12-26 14:20:00,74.6,74.63,74.58,74.59,22700.0,61.3076,61.3323,61.2912,61.2994,22700.0
2014-12-26 14:30:00,74.58,74.59,74.46,74.53,33700.0,61.2912,61.2994,61.1925,61.2501,33700.0
2014-12-26 14:40:00,74.55,74.64,74.51,74.62,24000.0,61.2665,61.3405,61.2336,61.324,24000.0
2014-12-26 14:50:00,74.6,74.61,74.5,74.51,23400.0,61.3076,61.3158,61.2254,61.2336,23400.0
2014-12-26 15:00:00,74.52,74.6,74.52,74.55,18400.0,61.2419,61.3076,61.2419,61.2665,18400.0
2014-12-26 15:10:00,74.54,74.58,74.5,74.57,23800.0,61.2583,61.2912,61.2254,61.2829,23800.0
2014-12-26 15:20:00,74.56,74.6,74.55,74.55,31200.0,61.2747,61.3076,61.2665,61.2665,31200.0
2014-12-26 15:30:00,74.55,74.6,74.55,74.57,39900.0,61.2665,61.3076,61.2665,61.2829,39900.0
2014-12-26 15:40:00,74.58,74.6,74.54,74.55,66800.0,61.2912,61.3076,61.2583,61.2665,66800.0
2014-12-26 15:50:00,74.55,74.56,74.37,74.48,133300.0,61.2665,61.2747,61.1186,61.209,133300.0
2014-12-29 09:30:00,72.87,73.31,72.56,72.64,340000.0,59.8859,60.2475,59.6311,59.6968,340000.0
2014-12-29 09:40:00,72.63,72.77,72.35,72.62,172000.0,59.6886,59.8037,59.4585,59.6804,172000.0
2014-12-29 09:50:00,72.65,72.68,71.43,71.61,341300.0,59.7051,59.7297,58.7024,58.8504,341300.0
2014-12-29 10:00:00,71.65,71.84,71.06,71.44,244600.0,58.8832,59.0394,58.3984,58.7107,244600.0
2014-12-29 10:10:00,71.43,72.32,71.36,72.25,173600.0,58.7024,59.4339,58.6449,59.3763,173600.0
2014-12-29 10:20:00,72.25,72.35,71.82,71.9,89900.0,59.3763,59.4585,59.0229,59.0887,89900.0
2014-12-29 10:30:00,71.9,72.49,71.9,72.43,107500.0,59.0887,59.5736,59.0887,59.5243,107500.0
2014-12-29 10:40:00,72.44,72.48,72.24,72.29,66200.0,59.5325,59.5653,59.3681,59.4092,66200.0
2014-12-29 10:50:00,72.27,72.36,72.01,72.02,86500.0,59.3928,59.4667,59.1791,59.1873,86500.0
2014-12-29 11:00:00,72.03,72.24,72.03,72.19,60100.0,59.1955,59.3681,59.1955,59.327,60100.0
2014-12-29 11:10:00,72.25,72.32,72.08,72.08,98800.0,59.3763,59.4339,59.2366,59.2366,98800.0
2014-12-29 11:20:00,72.08,72.18,72.02,72.12,35800.0,59.2366,59.3188,59.1873,59.2695,35800.0
2014-12-29 11:30:00,72.15,72.61,72.14,72.4,61900.0,59.2941,59.6722,59.2859,59.4996,61900.0
2014-12-29 11:40:00,72.39,72.58,72.25,72.54,46500.0,59.4914,59.6475,59.3763,59.6147,46500.0
2014-12-29 11:50:00,72.56,72.57,72.4,72.57,40500.0,59.6311,59.6393,59.4996,59.6393,40500.0
2014-12-29 12:00:00,72.57,72.6,72.3,72.44,51800.0,59.6393,59.664,59.4174,59.5325,51800.0
2014-12-29 12:10:00,72.44,72.6,72.39,72.59,29600.0,59.5325,59.664,59.4914,59.6557,29600.0
2014-12-29 12:20:00,72.59,72.6,72.52,72.52,31200.0,59.6557,59.664,59.5982,59.5982,31200.0
2014-12-29 12:30:00,72.52,72.52,72.09,72.13,77200.0,59.5982,59.5982,59.2448,59.2777,77200.0
2014-12-29 12:40:00,72.13,72.2,72.02,72.13,50700.0,59.2777,59.3352,59.1873,59.2777,50700.0
2014-12-29 12:50:00,72.12,72.14,71.89,71.9,77400.0,59.2695,59.2859,59.0805,59.0887,77400.0
2014-12-29 13:00:00,71.91,72.25,71.9,72.21,47400.0,59.0969,59.3763,59.0887,59.3435,47400.0
2014-12-29 13:10:00,72.2,72.25,72.12,72.22,35200.0,59.3352,59.3763,59.2695,59.3517,35200.0
2014-12-29 13:20:00,72.22,72.31,72.12,72.28,54400.0,59.3517,59.4256,59.2695,59.401,54400.0
2014-12-29 13:30:00,72.28,72.35,72.17,72.31,86700.0,59.401,59.4585,59.3106,59.4256,86700.0
2014-12-29 13:40:00,72.3,72.57,72.3,72.53,35600.0,59.4174,59.6393,59.4174,59.6064,35600.0
2014-12-29 13:50:00,72.54,72.55,72.49,72.55,23500.0,59.6147,59.6229,59.5736,59.6229,23500.0
2014-12-29 14:00:00,72.53,72.6,72.5,72.57,42300.0,59.6064,59.664,59.5818,59.6393,42300.0
2014-12-29 14:10:00,72.59,72.62,72.43,72.49,79200.0,59.6557,59.6804,59.5243,59.5736,79200.0
2014-12-29 14:20:00,72.5,72.72,72.49,72.69,45200.0,59.5818,59.7626,59.5736,59.7379,45200.0
2014-12-29 14:30:00,72.69,72.96,72.63,72.93,33200.0,59.7379,59.9598,59.6886,59.9352,33200.0
2014-12-29 14:40:00,72.95,73.01,72.95,72.98,106200.0,59.9516,60.0009,59.9516,59.9763,106200.0
2014-12-29 14:50:00,72.99,73.2,72.99,73.16,71200.0,59.9845,60.1571,59.9845,60.1242,71200.0
2014-12-29 15:00:00,73.16,73.22,73.1,73.2,54200.0,60.1242,60.1735,60.0749,60.1571,54200.0
2014-12-29 15:10:00,73.2,73.3,73.18,73.29,69100.0,60.1571,60.2392,60.1406,60.231,69100.0
2014-12-29 15:20:00,73.3,73.34,73.18,73.21,60300.0,60.2392,60.2721,60.1406,60.1653,60300.0
2014-12-29 15:30:00,73.21,73.35,73.13,73.34,89900.0,60.1653,60.2803,60.0995,60.2721,89900.0
2014-12-29 15:40:00,73.34,73.4,73.17,73.19,93100.0,60.2721,60.3214,60.1324,60.1488,93100.0
2014-12-29 15:50:00,73.21,73.25,73.12,73.16,147800.0,60.1653,60.1981,60.0913,60.1242,147800.0
2014-12-30 09:30:00,72.72,73.15,72.6,73.0,73100.0,59.7626,60.116,59.664,59.9927,73100.0
2014-12-30 09:40:00,72.98,73.12,72.79,72.89,84900.0,59.9763,60.0913,59.8201,59.9023,84900.0
2014-12-30 09:50:00,72.87,73.11,72.87,72.97,43100.0,59.8859,60.0831,59.8859,59.968,43100.0
2014-12-30 10:00:00,73.0,73.06,72.81,72.99,50600.0,59.9927,60.042,59.8365,59.9845,50600.0
2014-12-30 10:10:00,72.99,73.0,72.72,72.88,48200.0,59.9845,59.9927,59.7626,59.8941,48200.0
2014-12-30 10:20:00,72.87,72.88,72.66,72.7,47100.0,59.8859,59.8941,59.7133,59.7461,47100.0
2014-12-30 10:30:00,72.69,72.95,72.69,72.86,38100.0,59.7379,59.9516,59.7379,59.8776,38100.0
2014-12-30 10:40:00,72.86,72.91,72.81,72.82,113100.0,59.8776,59.9187,59.8365,59.8448,113100.0
2014-12-30 10:50:00,72.81,72.9,72.79,72.83,39900.0,59.8365,59.9105,59.8201,59.853,39900.0
2014-12-30 11:00:00,72.83,73.03,72.79,73.01,63100.0,59.853,60.0173,59.8201,60.0009,63100.0
2014-12-30 11:10:00,73.01,73.1,72.9,73.07,37100.0,60.0009,60.0749,59.9105,60.0502,37100.0
2014-12-30 11:20:00,73.06,73.28,73.04,73.27,33700.0,60.042,60.2228,60.0256,60.2146,33700.0
2014-12-30 11:30:00,73.24,73.28,73.18,73.18,24500.0,60.1899,60.2228,60.1406,60.1406,24500.0
2014-12-30 11:40:00,73.19,73.2,73.04,73.19,23800.0,60.1488,60.1571,60.0256,60.1488,23800.0
2014-12-30 11:50:00,73.19,73.19,73.06,73.13,7300.0,60.1488,60.1488,60.042,60.0995,7300.0
2014-12-30 12:00:00,73.13,73.2,73.11,73.15,10800.0,60.0995,60.1571,60.0831,60.116,10800.0
2014-12-30 12:10:00,73.15,73.19,73.12,73.15,13900.0,60.116,60.1488,60.0913,60.116,13900.0
2014-12-30 12:20:00,73.13,73.13,73.03,73.05,11400.0,60.0995,60.0995,60.0173,60.0338,11400.0
2014-12-30 12:30:00,73.07,73.09,72.98,73.0,23300.0,60.0502,60.0667,59.9763,59.9927,23300.0
2014-12-30 12:40:00,73.01,73.05,72.98,73.02,20200.0,60.0009,60.0338,59.9763,60.0091,20200.0
2014-12-30 12:50:00,73.03,73.15,72.98,73.15,29600.0,60.0173,60.116,59.9763,60.116,29600.0
2014-12-30 13:00:00,73.14,73.18,73.05,73.08,26500.0,60.1077,60.1406,60.0338,60.0584,26500.0
2014-12-30 13:10:00,73.07,73.25,73.05,73.23,16800.0,60.0502,60.1981,60.0338,60.1817,16800.0
2014-12-30 13:20:00,73.23,73.3,73.13,73.14,14000.0,60.1817,60.2392,60.0995,60.1077,14000.0
2014-12-30 13:30:00,73.14,73.22,73.13,73.18,28000.0,60.1077,60.1735,60.0995,60.1406,28000.0
2014-12-30 13:40:00,73.18,73.21,73.07,73.21,34900.0,60.1406,60.1653,60.0502,60.1653,34900.0
2014-12-30 13:50:00,73.21,73.25,73.2,73.2,17700.0,60.1653,60.1981,60.1571,60.1571,17700.0
2014-12-30 14:00:00,73.18,73.19,72.87,72.87,23600.0,60.1406,60.1488,59.8859,59.8859,23600.0
2014-12-30 14:10:00,72.87,72.92,72.77,72.84,16900.0,59.8859,59.9269,59.8037,59.8612,16900.0
2014-12-30 14:20:00,72.83,72.97,72.82,72.95,44500.0,59.853,59.968,59.8448,59.9516,44500.0
2014-12-30 14:30:00,72.97,73.12,72.97,73.09,30400.0,59.968,60.0913,59.968,60.0667,30400.0
2014-12-30 14:40:00,73.09,73.24,73.09,73.2,22000.0,60.0667,60.1899,60.0667,60.1571,22000.0
2014-12-30 14:50:00,73.21,73.21,73.0,73.05,21300.0,60.1653,60.1653,59.9927,60.0338,21300.0
2014-12-30 15:00:00,73.09,73.09,72.96,72.97,21900.0,60.0667,60.0667,59.9598,59.968,21900.0
2014-12-30 15:10:00,72.96,73.03,72.93,73.03,24100.0,59.9598,60.0173,59.9352,60.0173,24100.0
2014-12-30 15:20:00,73.03,73.03,72.92,72.95,21000.0,60.0173,60.0173,59.9269,59.9516,21000.0
2014-12-30 15:30:00,72.97,73.04,72.94,72.95,46500.0,59.968,60.0256,59.9434,59.9516,46500.0
2014-12-30 15:40:00,72.96,73.04,72.9,73.0,57800.0,59.9598,60.0256,59.9105,59.9927,57800.0
2014-12-30 15:50:00,72.99,72.99,72.84,72.87,104400.0,59.9845,59.9845,59.8612,59.8859,104400.0
2014-12-31 09:30:00,73.23,73.39,73.05,73.39,70000.0,60.1817,60.3132,60.0338,60.3132,70000.0
2014-12-31 09:40:00,73.37,73.86,73.36,73.75,55700.0,60.2968,60.6995,60.2885,60.6091,55700.0
2014-12-31 09:50:00,73.76,74.17,73.76,74.12,97900.0,60.6173,60.9542,60.6173,60.9131,97900.0
2014-12-31 10:00:00,74.14,74.26,74.03,74.06,53700.0,60.9296,61.0282,60.8392,60.8638,53700.0
2014-12-31 10:10:00,74.05,74.16,74.01,74.06,49900.0,60.8556,60.946,60.8227,60.8638,49900.0
2014-12-31 10:20:00,74.07,74.33,74.05,74.13,48300.0,60.872,61.0857,60.8556,60.9213,48300.0
2014-12-31 10:30:00,74.12,74.36,74.12,74.29,39000.0,60.9131,61.1104,60.9131,61.0528,39000.0
2014-12-31 10:40:00,74.3,74.5,74.27,74.5,32300.0,61.0611,61.2254,61.0364,61.2254,32300.0
2014-12-31 10:50:00,74.46,74.5,74.38,74.5,29600.0,61.1925,61.2254,61.1268,61.2254,29600.0
2014-12-31 11:00:00,74.5,74.51,74.33,74.33,36300.0,61.2254,61.2336,61.0857,61.0857,36300.0
2014-12-31 11:10:00,74.33,74.33,74.1,74.24,33900.0,61.0857,61.0857,60.8967,61.0117,33900.0
2014-12-31 11:20:00,74.21,74.28,74.09,74.19,19100.0,60.9871,61.0446,60.8885,60.9707,19100.0
2014-12-31 11:30:00,74.19,74.19,73.9,73.98,31400.0,60.9707,60.9707,60.7323,60.7981,31400.0
2014-12-31 11:40:00,73.98,74.15,73.96,74.15,25500.0,60.7981,60.9378,60.7816,60.9378,25500.0
2014-12-31 11:50:00,74.14,74.24,74.13,74.15,21500.0,60.9296,61.0117,60.9213,60.9378,21500.0
2014-12-31 12:00:00,74.16,74.17,73.78,73.88,31400.0,60.946,60.9542,60.6337,60.7159,31400.0
2014-12-31 12:10:00,73.88,73.89,73.79,73.79,18700.0,60.7159,60.7241,60.6419,60.6419,18700.0
2014-12-31 12:20:00,73.77,73.77,73.38,73.48,54300.0,60.6255,60.6255,60.305,60.3872,54300.0
2014-12-31 12:30:00,73.51,73.7,73.47,73.66,21100.0,60.4118,60.568,60.3789,60.5351,21100.0
2014-12-31 12:40:00,73.62,73.72,73.57,73.62,26000.0,60.5022,60.5844,60.4611,60.5022,26000.0
2014-12-31 12:50:00,73.61,73.71,73.57,73.7,24200.0,60.494,60.5762,60.4611,60.568,24200.0
2014-12-31 13:00:00,73.69,73.8,73.59,73.7,25200.0,60.5597,60.6501,60.4776,60.568,25200.0
2014-12-31 13:10:00,73.74,73.76,73.6,73.66,22800.0,60.6008,60.6173,60.4858,60.5351,22800.0
2014-12-31 13:20:00,73.7,73.7,73.57,73.67,15600.0,60.568,60.568,60.4611,60.5433,15600.0
2014-12-31 13:30:00,73.65,73.78,73.62,73.78,17300.0,60.5269,60.6337,60.5022,60.6337,17300.0
2014-12-31 13:40:00,73.77,73.79,73.62,73.64,17600.0,60.6255,60.6419,60.5022,60.5187,17600.0
2014-12-31 13:50:00,73.65,73.66,73.51,73.53,18200.0,60.5269,60.5351,60.4118,60.4283,18200.0
2014-12-31 14:00:00,73.54,73.55,73.38,73.42,20700.0,60.4365,60.4447,60.305,60.3379,20700.0
2014-12-31 14:10:00,73.41,73.46,73.16,73.16,53500.0,60.3296,60.3707,60.1242,60.1242,53500.0
2014-12-31 14:20:00,73.16,73.21,73.01,73.18,35100.0,60.1242,60.1653,60.0009,60.1406,35100.0
2014-12-31 14:30:00,73.21,73.3,72.92,72.92,22300.0,60.1653,60.2392,59.9269,59.9269,22300.0
2014-12-31 14:40:00,72.93,73.12,72.87,73.05,35800.0,59.9352,60.0913,59.8859,60.0338,35800.0
2014-12-31 14:50:00,73.05,73.14,72.93,72.98,43200.0,60.0338,60.1077,59.9352,59.9763,43200.0
2014-12-31 15:00:00,72.98,73.03,72.87,72.99,62500.0,59.9763,60.0173,59.8859,59.9845,62500.0
2014-12-31 15:10:00,72.99,73.32,72.97,73.24,58400.0,59.9845,60.2557,59.968,60.1899,58400.0
2014-12-31 15:20:00,73.24,73.34,73.18,73.28,39600.0,60.1899,60.2721,60.1406,60.2228,39600.0
2014-12-31 15:30:00,73.27,73.34,73.18,73.18,36700.0,60.2146,60.2721,60.1406,60.1406,36700.0
2014-12-31 15:40:00,73.17,73.18,72.92,72.95,69500.0,60.1324,60.1406,59.9269,59.9516,69500.0
2014-12-31 15:50:00,72.94,72.95,72.7,72.72,147500.0,59.9434,59.9516,59.7461,59.7626,147500.0
2015-01-02 09:30:00,73.6,73.92,73.11,73.72,131300.0,60.4858,60.7488,60.0831,60.5844,131300.0
2015-01-02 09:40:00,73.66,73.72,73.3,73.4,64300.0,60.5351,60.5844,60.2392,60.3214,64300.0
2015-01-02 09:50:00,73.36,73.45,72.85,72.95,58700.0,60.2885,60.3625,59.8694,59.9516,58700.0
2015-01-02 10:00:00,73.0,73.2,72.9,72.9,73500.0,59.9927,60.1571,59.9105,59.9105,73500.0
2015-01-02 10:10:00,72.94,73.34,72.91,73.2,44100.0,59.9434,60.2721,59.9187,60.1571,44100.0
2015-01-02 10:20:00,73.18,73.23,72.97,73.17,40000.0,60.1406,60.1817,59.968,60.1324,40000.0
2015-01-02 10:30:00,73.19,73.22,72.77,72.82,47600.0,60.1488,60.1735,59.8037,59.8448,47600.0
2015-01-02 10:40:00,72.82,72.86,72.49,72.73,89300.0,59.8448,59.8776,59.5736,59.7708,89300.0
2015-01-02 10:50:00,72.73,72.74,72.45,72.64,67300.0,59.7708,59.779,59.5407,59.6968,67300.0
2015-01-02 11:00:00,72.6,72.65,72.23,72.37,97600.0,59.664,59.7051,59.3599,59.4749,97600.0
2015-01-02 11:10:00,72.35,72.45,72.22,72.39,48800.0,59.4585,59.5407,59.3517,59.4914,48800.0
2015-01-02 11:20:00,72.35,72.68,72.28,72.62,76100.0,59.4585,59.7297,59.401,59.6804,76100.0
2015-01-02 11:30:00,72.61,72.65,72.48,72.54,25600.0,59.6722,59.7051,59.5653,59.6147,25600.0
2015-01-02 11:40:00,72.58,72.7,72.48,72.68,44200.0,59.6475,59.7461,59.5653,59.7297,44200.0
2015-01-02 11:50:00,72.64,72.96,72.59,72.92,43900.0,59.6968,59.9598,59.6557,59.9269,43900.0
2015-01-02 12:00:00,72.88,73.03,72.84,72.93,19200.0,59.8941,60.0173,59.8612,59.9352,19200.0
2015-01-02 12:10:00,72.94,72.95,72.61,72.61,21900.0,59.9434,59.9516,59.6722,59.6722,21900.0
2015-01-02 12:20:00,72.62,72.66,72.53,72.66,35500.0,59.6804,59.7133,59.6064,59.7133,35500.0
2015-01-02 12:30:00,72.66,72.72,72.55,72.7,24100.0,59.7133,59.7626,59.6229,59.7461,24100.0
2015-01-02 12:40:00,72.71,72.71,72.45,72.45,36800.0,59.7544,59.7544,59.5407,59.5407,36800.0
2015-01-02 12:50:00,72.47,72.55,72.34,72.35,43900.0,59.5571,59.6229,59.4503,59.4585,43900.0
2015-01-02 13:00:00,72.38,72.49,72.36,72.41,51100.0,59.4832,59.5736,59.4667,59.5078,51100.0
2015-01-02 13:10:00,72.42,72.57,72.29,72.56,52700.0,59.516,59.6393,59.4092,59.6311,52700.0
2015-01-02 13:20:00,72.57,72.66,72.33,72.36,52300.0,59.6393,59.7133,59.4421,59.4667,52300.0
2015-01-02 13:30:00,72.33,72.35,72.12,72.26,48200.0,59.4421,59.4585,59.2695,59.3845,48200.0
2015-01-02 13:40:00,72.24,72.36,72.21,72.36,33600.0,59.3681,59.4667,59.3435,59.4667,33600.0
2015-01-02 13:50:00,72.37,72.75,72.35,72.7,31700.0,59.4749,59.7872,59.4585,59.7461,31700.0
2015-01-02 14:00:00,72.7,72.9,72.68,72.9,35700.0,59.7461,59.9105,59.7297,59.9105,35700.0
2015-01-02 14:10:00,72.9,72.99,72.8,72.85,22600.0,59.9105,59.9845,59.8283,59.8694,22600.0
2015-01-02 14:20:00,72.85,73.05,72.81,72.92,31900.0,59.8694,60.0338,59.8365,59.9269,31900.0
2015-01-02 14:30:00,72.95,73.08,72.86,73.05,26400.0,59.9516,60.0584,59.8776,60.0338,26400.0
2015-01-02 14:40:00,73.02,73.11,72.85,73.01,31300.0,60.0091,60.0831,59.8694,60.0009,31300.0
2015-01-02 14:50:00,72.99,73.01,72.82,72.83,19200.0,59.9845,60.0009,59.8448,59.853,19200.0
2015-01-02 15:00:00,72.84,72.98,72.8,72.95,28300.0,59.8612,59.9763,59.8283,59.9516,28300.0
2015-01-02 15:10:00,72.93,72.98,72.78,72.95,32500.0,59.9352,59.9763,59.8119,59.9516,32500.0
2015-01-02 15:20:00,72.96,73.08,72.96,73.01,31800.0,59.9598,60.0584,59.9598,60.0009,31800.0
2015-01-02 15:30:00,73.02,73.2,72.92,73.2,75900.0,60.0091,60.1571,59.9269,60.1571,75900.0
2015-01-02 15:40:00,73.2,73.43,73.16,73.26,91300.0,60.1571,60.3461,60.1242,60.2064,91300.0
2015-01-02 15:50:00,73.35,73.44,73.26,73.29,197500.0,60.2803,60.3543,60.2064,60.231,197500.0
2015-01-05 09:30:00,73.11,73.4,72.4,72.4,142700.0,60.0831,60.3214,59.4996,59.4996,142700.0
2015-01-05 09:40:00,72.4,73.11,72.33,72.75,100500.0,59.4996,60.0831,59.4421,59.7872,100500.0
2015-01-05 09:50:00,72.77,72.79,72.48,72.57,108700.0,59.8037,59.8201,59.5653,59.6393,108700.0
2015-01-05 10:00:00,72.59,72.67,72.35,72.53,112800.0,59.6557,59.7215,59.4585,59.6064,112800.0
2015-01-05 10:10:00,72.53,72.6,72.23,72.25,139500.0,59.6064,59.664,59.3599,59.3763,139500.0
2015-01-05 10:20:00,72.28,72.66,72.18,72.45,77800.0,59.401,59.7133,59.3188,59.5407,77800.0
2015-01-05 10:30:00,72.44,72.47,72.17,72.4,83200.0,59.5325,59.5571,59.3106,59.4996,83200.0
2015-01-05 10:40:00,72.39,72.57,72.26,72.56,74600.0,59.4914,59.6393,59.3845,59.6311,74600.0
2015-01-05 10:50:00,72.57,72.7,72.41,72.51,73100.0,59.6393,59.7461,59.5078,59.59,73100.0
2015-01-05 11:00:00,72.51,72.59,72.32,72.37,95900.0,59.59,59.6557,59.4339,59.4749,95900.0
2015-01-05 11:10:00,72.36,72.64,72.32,72.39,50200.0,59.4667,59.6968,59.4339,59.4914,50200.0
2015-01-05 11:20:00,72.36,72.54,72.36,72.4,73500.0,59.4667,59.6147,59.4667,59.4996,73500.0
2015-01-05 11:30:00,72.39,72.57,72.35,72.35,59300.0,59.4914,59.6393,59.4585,59.4585,59300.0
2015-01-05 11:40:00,72.35,72.58,72.34,72.5,77900.0,59.4585,59.6475,59.4503,59.5818,77900.0
2015-01-05 11:50:00,72.5,72.55,72.26,72.33,20700.0,59.5818,59.6229,59.3845,59.4421,20700.0
2015-01-05 12:00:00,72.33,72.39,72.24,72.32,51200.0,59.4421,59.4914,59.3681,59.4339,51200.0
2015-01-05 12:10:00,72.3,72.34,72.19,72.34,43400.0,59.4174,59.4503,59.327,59.4503,43400.0
2015-01-05 12:20:00,72.33,72.39,72.22,72.26,84300.0,59.4421,59.4914,59.3517,59.3845,84300.0
2015-01-05 12:30:00,72.26,72.29,72.15,72.26,93400.0,59.3845,59.4092,59.2941,59.3845,93400.0
2015-01-05 12:40:00,72.24,72.39,72.24,72.28,48800.0,59.3681,59.4914,59.3681,59.401,48800.0
2015-01-05 12:50:00,72.28,72.34,72.23,72.33,32000.0,59.401,59.4503,59.3599,59.4421,32000.0
2015-01-05 13:00:00,72.33,72.56,72.29,72.54,49600.0,59.4421,59.6311,59.4092,59.6147,49600.0
2015-01-05 13:10:00,72.49,72.57,72.15,72.17,48700.0,59.5736,59.6393,59.2941,59.3106,48700.0
2015-01-05 13:20:00,72.16,72.43,72.15,72.25,36600.0,59.3024,59.5243,59.2941,59.3763,36600.0
2015-01-05 13:30:00,72.22,72.47,72.22,72.35,49400.0,59.3517,59.5571,59.3517,59.4585,49400.0
2015-01-05 13:40:00,72.34,72.56,72.29,72.46,30900.0,59.4503,59.6311,59.4092,59.5489,30900.0
2015-01-05 13:50:00,72.46,72.59,72.34,72.41,38400.0,59.5489,59.6557,59.4503,59.5078,38400.0
2015-01-05 14:00:00,72.41,72.53,72.32,72.49,34500.0,59.5078,59.6064,59.4339,59.5736,34500.0
2015-01-05 14:10:00,72.47,72.49,72.27,72.28,27400.0,59.5571,59.5736,59.3928,59.401,27400.0
2015-01-05 14:20:00,72.31,72.44,72.25,72.32,26700.0,59.4256,59.5325,59.3763,59.4339,26700.0
2015-01-05 14:30:00,72.32,72.36,72.23,72.23,48100.0,59.4339,59.4667,59.3599,59.3599,48100.0
2015-01-05 14:40:00,72.25,72.36,72.06,72.09,48000.0,59.3763,59.4667,59.2202,59.2448,48000.0
2015-01-05 14:50:00,72.1,72.21,72.05,72.07,44500.0,59.2531,59.3435,59.212,59.2284,44500.0
2015-01-05 15:00:00,72.06,72.26,72.05,72.12,28800.0,59.2202,59.3845,59.212,59.2695,28800.0
2015-01-05 15:10:00,72.11,72.37,72.11,72.35,48300.0,59.2613,59.4749,59.2613,59.4585,48300.0
2015-01-05 15:20:00,72.35,72.44,72.25,72.3,36400.0,59.4585,59.5325,59.3763,59.4174,36400.0
2015-01-05 15:30:00,72.3,72.32,72.1,72.13,59500.0,59.4174,59.4339,59.2531,59.2777,59500.0
2015-01-05 15:40:00,72.15,72.27,72.06,72.25,80600.0,59.2941,59.3928,59.2202,59.3763,80600.0
2015-01-05 15:50:00,72.25,72.39,72.11,72.12,133300.0,59.3763,59.4914,59.2613,59.2695,133300.0
2015-01-06 09:30:00,72.2,72.55,72.09,72.2,84400.0,59.3352,59.6229,59.2448,59.3352,84400.0
2015-01-06 09:40:00,72.16,72.24,71.36,71.53,148400.0,59.3024,59.3681,58.6449,58.7846,148400.0
2015-01-06 09:50:00,71.53,71.57,71.16,71.25,99300.0,58.7846,58.8175,58.4805,58.5545,99300.0
2015-01-06 10:00:00,71.25,71.29,70.76,71.08,255200.0,58.5545,58.5874,58.1518,58.4148,255200.0
2015-01-06 10:10:00,71.08,71.48,70.68,71.4,90900.0,58.4148,58.7435,58.0861,58.6778,90900.0
2015-01-06 10:20:00,71.41,71.65,71.35,71.4,76800.0,58.686,58.8832,58.6367,58.6778,76800.0
2015-01-06 10:30:00,71.44,71.61,71.3,71.34,73400.0,58.7107,58.8504,58.5956,58.6285,73400.0
2015-01-06 10:40:00,71.32,71.48,71.13,71.2,79200.0,58.612,58.7435,58.4559,58.5134,79200.0
2015-01-06 10:50:00,71.17,71.34,71.04,71.06,63800.0,58.4888,58.6285,58.3819,58.3984,63800.0
2015-01-06 11:00:00,71.07,71.08,70.78,71.06,126900.0,58.4066,58.4148,58.1683,58.3984,126900.0
2015-01-06 11:10:00,71.06,71.26,70.85,70.97,118900.0,58.3984,58.5627,58.2258,58.3244,118900.0
2015-01-06 11:20:00,70.99,71.0,70.18,70.41,219100.0,58.3408,58.3491,57.6752,57.8642,219100.0
2015-01-06 11:30:00,70.45,70.53,69.56,69.83,244300.0,57.8971,57.9628,57.1656,57.3875,244300.0
2015-01-06 11:40:00,69.89,70.11,69.68,69.79,140000.0,57.4368,57.6176,57.2643,57.3547,140000.0
2015-01-06 11:50:00,69.85,70.0,69.64,69.76,90300.0,57.404,57.5272,57.2314,57.33,90300.0
2015-01-06 12:00:00,69.76,69.81,69.32,69.48,141300.0,57.33,57.3711,56.9684,57.0999,141300.0
2015-01-06 12:10:00,69.51,69.95,69.35,69.7,136900.0,57.1245,57.4861,56.9931,57.2807,136900.0
2015-01-06 12:20:00,69.7,69.74,69.18,69.44,108000.0,57.2807,57.3136,56.8533,57.067,108000.0
2015-01-06 12:30:00,69.42,69.95,69.33,69.85,121600.0,57.0506,57.4861,56.9766,57.404,121600.0
2015-01-06 12:40:00,69.85,69.93,69.56,69.8,110400.0,57.404,57.4697,57.1656,57.3629,110400.0
2015-01-06 12:50:00,69.83,70.09,69.76,69.84,68800.0,57.3875,57.6012,57.33,57.3957,68800.0
2015-01-06 13:00:00,69.86,69.86,69.33,69.37,66900.0,57.4122,57.4122,56.9766,57.0095,66900.0
2015-01-06 13:10:00,69.33,69.54,69.31,69.33,57800.0,56.9766,57.1492,56.9602,56.9766,57800.0
2015-01-06 13:20:00,69.34,69.4,68.71,69.11,180000.0,56.9848,57.0341,56.4671,56.7958,180000.0
2015-01-06 13:30:00,69.12,69.66,69.06,69.59,71100.0,56.804,57.2478,56.7547,57.1903,71100.0
2015-01-06 13:40:00,69.6,69.63,69.11,69.45,84600.0,57.1985,57.2232,56.7958,57.0752,84600.0
2015-01-06 13:50:00,69.47,69.95,69.38,69.94,61300.0,57.0917,57.4861,57.0177,57.4779,61300.0
2015-01-06 14:00:00,69.91,70.21,69.82,69.89,80300.0,57.4533,57.6998,57.3793,57.4368,80300.0
2015-01-06 14:10:00,69.89,69.93,69.36,69.69,79400.0,57.4368,57.4697,57.0013,57.2725,79400.0
2015-01-06 14:20:00,69.7,70.41,69.7,70.41,65900.0,57.2807,57.8642,57.2807,57.8642,65900.0
2015-01-06 14:30:00,70.43,70.48,70.2,70.45,64000.0,57.8806,57.9217,57.6916,57.8971,64000.0
2015-01-06 14:40:00,70.43,70.51,70.31,70.45,67000.0,57.8806,57.9464,57.782,57.8971,67000.0
2015-01-06 14:50:00,70.48,70.65,70.33,70.38,84100.0,57.9217,58.0614,57.7984,57.8395,84100.0
2015-01-06 15:00:00,70.39,70.55,70.12,70.21,49800.0,57.8477,57.9792,57.6259,57.6998,49800.0
2015-01-06 15:10:00,70.19,70.42,70.11,70.39,92200.0,57.6834,57.8724,57.6176,57.8477,92200.0
2015-01-06 15:20:00,70.4,70.59,70.23,70.55,70700.0,57.856,58.0121,57.7163,57.9792,70700.0
2015-01-06 15:30:00,70.53,70.59,70.09,70.17,73400.0,57.9628,58.0121,57.6012,57.6669,73400.0
2015-01-06 15:40:00,70.16,70.22,70.03,70.07,89700.0,57.6587,57.708,57.5519,57.5848,89700.0
2015-01-06 15:50:00,70.07,70.12,69.76,69.86,163100.0,57.5848,57.6259,57.33,57.4122,163100.0
2015-01-07 09:30:00,71.47,71.47,70.31,71.02,164300.0,58.7353,58.7353,57.782,58.3655,164300.0
2015-01-07 09:40:00,71.04,71.43,70.85,71.3,104300.0,58.3819,58.7024,58.2258,58.5956,104300.0
2015-01-07 09:50:00,71.32,71.49,71.1,71.1,67600.0,58.612,58.7517,58.4312,58.4312,67600.0
2015-01-07 10:00:00,71.11,71.35,70.99,71.09,54100.0,58.4395,58.6367,58.3408,58.423,54100.0
2015-01-07 10:10:00,71.13,71.21,70.87,71.11,82400.0,58.4559,58.5216,58.2422,58.4395,82400.0
2015-01-07 10:20:00,71.12,71.35,71.11,71.23,63000.0,58.4477,58.6367,58.4395,58.5381,63000.0
2015-01-07 10:30:00,71.19,71.19,70.85,70.94,48000.0,58.5052,58.5052,58.2258,58.2997,48000.0
2015-01-07 10:40:00,70.92,71.27,70.73,71.27,33300.0,58.2833,58.5709,58.1272,58.5709,33300.0
2015-01-07 10:50:00,71.23,71.36,70.93,71.02,39200.0,58.5381,58.6449,58.2915,58.3655,39200.0
2015-01-07 11:00:00,71.05,71.21,70.97,71.11,64400.0,58.3901,58.5216,58.3244,58.4395,64400.0
2015-01-07 11:10:00,71.13,71.19,70.72,70.78,93900.0,58.4559,58.5052,58.1189,58.1683,93900.0
2015-01-07 11:20:00,70.79,70.85,70.67,70.83,40400.0,58.1765,58.2258,58.0779,58.2093,40400.0
2015-01-07 11:30:00,70.83,70.9,70.66,70.86,98600.0,58.2093,58.2669,58.0696,58.234,98600.0
2015-01-07 11:40:00,70.86,71.15,70.82,71.15,53900.0,58.234,58.4723,58.2011,58.4723,53900.0
2015-01-07 11:50:00,71.16,71.41,71.08,71.36,49400.0,58.4805,58.686,58.4148,58.6449,49400.0
2015-01-07 12:00:00,71.37,71.49,71.3,71.3,41300.0,58.6531,58.7517,58.5956,58.5956,41300.0
2015-01-07 12:10:00,71.33,71.33,70.95,71.24,51600.0,58.6203,58.6203,58.308,58.5463,51600.0
2015-01-07 12:20:00,71.25,71.59,71.23,71.58,42300.0,58.5545,58.8339,58.5381,58.8257,42300.0
2015-01-07 12:30:00,71.58,71.72,71.49,71.72,37600.0,58.8257,58.9408,58.7517,58.9408,37600.0
2015-01-07 12:40:00,71.73,71.74,71.48,71.64,38400.0,58.949,58.9572,58.7435,58.875,38400.0
2015-01-07 12:50:00,71.68,71.82,71.64,71.78,34800.0,58.9079,59.0229,58.875,58.9901,34800.0
2015-01-07 13:00:00,71.78,71.86,71.57,71.57,22300.0,58.9901,59.0558,58.8175,58.8175,22300.0
2015-01-07 13:10:00,71.58,71.8,71.57,71.77,25100.0,58.8257,59.0065,58.8175,58.9819,25100.0
2015-01-07 13:20:00,71.76,71.83,71.57,71.61,52100.0,58.9736,59.0312,58.8175,58.8504,52100.0
2015-01-07 13:30:00,71.64,71.75,71.55,71.74,31700.0,58.875,58.9654,58.8011,58.9572,31700.0
2015-01-07 13:40:00,71.74,71.89,71.7,71.86,31500.0,58.9572,59.0805,58.9243,59.0558,31500.0
2015-01-07 13:50:00,71.85,71.86,71.51,71.57,45200.0,59.0476,59.0558,58.7682,58.8175,45200.0
2015-01-07 14:00:00,71.57,71.67,71.4,71.47,99400.0,58.8175,58.8997,58.6778,58.7353,99400.0
2015-01-07 14:10:00,71.49,71.63,71.14,71.2,52200.0,58.7517,58.8668,58.4641,58.5134,52200.0
2015-01-07 14:20:00,71.18,71.39,71.03,71.16,39200.0,58.497,58.6696,58.3737,58.4805,39200.0
2015-01-07 14:30:00,71.15,71.49,71.1,71.38,42400.0,58.4723,58.7517,58.4312,58.6613,42400.0
2015-01-07 14:40:00,71.34,71.52,71.33,71.44,22700.0,58.6285,58.7764,58.6203,58.7107,22700.0
2015-01-07 14:50:00,71.42,71.45,71.12,71.13,41800.0,58.6942,58.7189,58.4477,58.4559,41800.0
2015-01-07 15:00:00,71.13,71.32,71.06,71.28,33800.0,58.4559,58.612,58.3984,58.5792,33800.0
2015-01-07 15:10:00,71.25,71.25,70.94,71.16,51100.0,58.5545,58.5545,58.2997,58.4805,51100.0
2015-01-07 15:20:00,71.16,71.16,70.93,71.15,53100.0,58.4805,58.4805,58.2915,58.4723,53100.0
2015-01-07 15:30:00,71.11,71.12,70.87,71.0,75300.0,58.4395,58.4477,58.2422,58.3491,75300.0
2015-01-07 15:40:00,71.03,71.1,70.95,70.95,87100.0,58.3737,58.4312,58.308,58.308,87100.0
2015-01-07 15:50:00,70.96,71.1,70.78,70.97,251200.0,58.3162,58.4312,58.1683,58.3244,251200.0
2015-01-08 09:30:00,71.99,72.47,71.75,72.17,140900.0,59.1627,59.5571,58.9654,59.3106,140900.0
2015-01-08 09:40:00,72.23,72.81,72.17,72.74,131100.0,59.3599,59.8365,59.3106,59.779,131100.0
2015-01-08 09:50:00,72.71,73.43,72.71,73.43,125600.0,59.7544,60.3461,59.7544,60.3461,125600.0
2015-01-08 10:00:00,73.42,73.57,73.12,73.55,131300.0,60.3379,60.4611,60.0913,60.4447,131300.0
2015-01-08 10:10:00,73.52,73.89,73.48,73.89,121600.0,60.42,60.7241,60.3872,60.7241,121600.0
2015-01-08 10:20:00,73.89,74.04,73.85,73.86,199700.0,60.7241,60.8474,60.6912,60.6995,199700.0
2015-01-08 10:30:00,73.88,74.05,73.78,73.85,52600.0,60.7159,60.8556,60.6337,60.6912,52600.0
2015-01-08 10:40:00,73.84,74.11,73.79,74.11,54500.0,60.683,60.9049,60.6419,60.9049,54500.0
2015-01-08 10:50:00,74.11,74.2,73.96,74.18,46700.0,60.9049,60.9789,60.7816,60.9624,46700.0
2015-01-08 11:00:00,74.2,74.4,74.2,74.21,82700.0,60.9789,61.1432,60.9789,60.9871,82700.0
2015-01-08 11:10:00,74.23,74.31,74.14,74.23,53700.0,61.0035,61.0693,60.9296,61.0035,53700.0
2015-01-08 11:20:00,74.24,74.26,74.11,74.12,45900.0,61.0117,61.0282,60.9049,60.9131,45900.0
2015-01-08 11:30:00,74.13,74.35,74.12,74.3,47800.0,60.9213,61.1021,60.9131,61.0611,47800.0
2015-01-08 11:40:00,74.31,74.31,74.2,74.22,59900.0,61.0693,61.0693,60.9789,60.9953,59900.0
2015-01-08 11:50:00,74.24,74.3,74.21,74.27,36400.0,61.0117,61.0611,60.9871,61.0364,36400.0
2015-01-08 12:00:00,74.27,74.29,73.75,73.78,150400.0,61.0364,61.0528,60.6091,60.6337,150400.0
2015-01-08 12:10:00,73.78,74.01,73.77,73.98,51200.0,60.6337,60.8227,60.6255,60.7981,51200.0
2015-01-08 12:20:00,73.97,74.25,73.97,74.21,37600.0,60.7899,61.02,60.7899,60.9871,37600.0
2015-01-08 12:30:00,74.22,74.26,74.14,74.21,31800.0,60.9953,61.0282,60.9296,60.9871,31800.0
2015-01-08 12:40:00,74.22,74.33,74.16,74.26,38600.0,60.9953,61.0857,60.946,61.0282,38600.0
2015-01-08 12:50:00,74.28,74.33,74.26,74.31,34100.0,61.0446,61.0857,61.0282,61.0693,34100.0
2015-01-08 13:00:00,74.3,74.6,74.22,74.57,73500.0,61.0611,61.3076,60.9953,61.2829,73500.0
2015-01-08 13:10:00,74.56,74.57,74.42,74.54,38900.0,61.2747,61.2829,61.1597,61.2583,38900.0
2015-01-08 13:20:00,74.53,74.67,74.5,74.53,51800.0,61.2501,61.3651,61.2254,61.2501,51800.0
2015-01-08 13:30:00,74.52,74.72,74.5,74.54,62100.0,61.2419,61.4062,61.2254,61.2583,62100.0
2015-01-08 13:40:00,74.53,74.56,74.31,74.42,68800.0,61.2501,61.2747,61.0693,61.1597,68800.0
2015-01-08 13:50:00,74.42,74.47,74.11,74.26,48800.0,61.1597,61.2008,60.9049,61.0282,48800.0
2015-01-08 14:00:00,74.25,74.55,74.22,74.45,72500.0,61.02,61.2665,60.9953,61.1843,72500.0
2015-01-08 14:10:00,74.46,74.57,74.38,74.46,42200.0,61.1925,61.2829,61.1268,61.1925,42200.0
2015-01-08 14:20:00,74.47,74.6,74.43,74.59,37100.0,61.2008,61.3076,61.1679,61.2994,37100.0
2015-01-08 14:30:00,74.59,74.72,74.58,74.72,51300.0,61.2994,61.4062,61.2912,61.4062,51300.0
2015-01-08 14:40:00,74.72,74.74,74.46,74.47,46000.0,61.4062,61.4227,61.1925,61.2008,46000.0
2015-01-08 14:50:00,74.46,74.49,74.32,74.4,61500.0,61.1925,61.2172,61.0775,61.1432,61500.0
2015-01-08 15:00:00,74.39,74.48,74.19,74.19,65900.0,61.135,61.209,60.9707,60.9707,65900.0
2015-01-08 15:10:00,74.18,74.26,74.15,74.25,79800.0,60.9624,61.0282,60.9378,61.02,79800.0
2015-01-08 15:20:00,74.25,74.25,74.1,74.23,93800.0,61.02,61.02,60.8967,61.0035,93800.0
2015-01-08 15:30:00,74.23,74.36,74.14,74.14,85400.0,61.0035,61.1104,60.9296,60.9296,85400.0
2015-01-08 15:40:00,74.16,74.32,74.09,74.32,116500.0,60.946,61.0775,60.8885,61.0775,116500.0
2015-01-08 15:50:00,74.32,74.32,74.15,74.2,254600.0,61.0775,61.0775,60.9378,60.9789,254600.0
2015-01-09 09:30:00,74.74,74.76,73.76,74.0,191500.0,61.4227,61.4391,60.6173,60.8145,191500.0
2015-01-09 09:40:00,74.08,74.55,73.94,74.05,112700.0,60.8803,61.2665,60.7652,60.8556,112700.0
2015-01-09 09:50:00,74.04,74.59,74.0,74.08,128500.0,60.8474,61.2994,60.8145,60.8803,128500.0
2015-01-09 10:00:00,74.18,74.2,73.99,74.13,58100.0,60.9624,60.9789,60.8063,60.9213,58100.0
2015-01-09 10:10:00,74.17,74.42,74.03,74.28,46900.0,60.9542,61.1597,60.8392,61.0446,46900.0
2015-01-09 10:20:00,74.24,74.37,73.6,73.65,64400.0,61.0117,61.1186,60.4858,60.5269,64400.0
2015-01-09 10:30:00,73.68,73.69,73.11,73.31,179700.0,60.5515,60.5597,60.0831,60.2475,179700.0
2015-01-09 10:40:00,73.25,73.28,72.94,73.09,54800.0,60.1981,60.2228,59.9434,60.0667,54800.0
2015-01-09 10:50:00,73.1,73.53,73.09,73.37,62400.0,60.0749,60.4283,60.0667,60.2968,62400.0
2015-01-09 11:00:00,73.35,73.39,72.94,72.98,59300.0,60.2803,60.3132,59.9434,59.9763,59300.0
2015-01-09 11:10:00,72.97,72.97,72.51,72.94,131000.0,59.968,59.968,59.59,59.9434,131000.0
2015-01-09 11:20:00,72.91,73.15,72.77,73.01,100300.0,59.9187,60.116,59.8037,60.0009,100300.0
2015-01-09 11:30:00,73.01,73.39,73.0,73.37,51300.0,60.0009,60.3132,59.9927,60.2968,51300.0
2015-01-09 11:40:00,73.37,73.6,73.25,73.56,53700.0,60.2968,60.4858,60.1981,60.4529,53700.0
2015-01-09 11:50:00,73.52,73.59,73.33,73.59,36300.0,60.42,60.4776,60.2639,60.4776,36300.0
2015-01-09 12:00:00,73.55,73.6,73.37,73.54,41300.0,60.4447,60.4858,60.2968,60.4365,41300.0
2015-01-09 12:10:00,73.54,73.71,73.39,73.57,45000.0,60.4365,60.5762,60.3132,60.4611,45000.0
2015-01-09 12:20:00,73.59,73.7,73.48,73.58,40200.0,60.4776,60.568,60.3872,60.4693,40200.0
2015-01-09 12:30:00,73.62,73.7,73.47,73.65,16000.0,60.5022,60.568,60.3789,60.5269,16000.0
2015-01-09 12:40:00,73.63,73.71,73.56,73.7,16000.0,60.5104,60.5762,60.4529,60.568,16000.0
2015-01-09 12:50:00,73.7,73.7,73.36,73.39,45400.0,60.568,60.568,60.2885,60.3132,45400.0
2015-01-09 13:00:00,73.36,73.53,73.25,73.5,45100.0,60.2885,60.4283,60.1981,60.4036,45100.0
2015-01-09 13:10:00,73.52,73.96,73.51,73.91,61300.0,60.42,60.7816,60.4118,60.7405,61300.0
2015-01-09 13:20:00,73.89,73.96,73.75,73.8,37400.0,60.7241,60.7816,60.6091,60.6501,37400.0
2015-01-09 13:30:00,73.82,73.99,73.74,73.77,49800.0,60.6666,60.8063,60.6008,60.6255,49800.0
2015-01-09 13:40:00,73.79,73.88,73.63,73.87,36100.0,60.6419,60.7159,60.5104,60.7077,36100.0
2015-01-09 13:50:00,73.91,74.05,73.81,73.87,21800.0,60.7405,60.8556,60.6584,60.7077,21800.0
2015-01-09 14:00:00,73.85,73.91,73.73,73.9,23600.0,60.6912,60.7405,60.5926,60.7323,23600.0
2015-01-09 14:10:00,73.94,73.94,73.8,73.91,29500.0,60.7652,60.7652,60.6501,60.7405,29500.0
2015-01-09 14:20:00,73.9,74.07,73.87,74.04,28900.0,60.7323,60.872,60.7077,60.8474,28900.0
2015-01-09 14:30:00,74.04,74.04,73.85,73.95,35800.0,60.8474,60.8474,60.6912,60.7734,35800.0
2015-01-09 14:40:00,73.99,74.15,73.97,74.08,28900.0,60.8063,60.9378,60.7899,60.8803,28900.0
2015-01-09 14:50:00,74.1,74.25,74.08,74.25,47700.0,60.8967,61.02,60.8803,61.02,47700.0
2015-01-09 15:00:00,74.24,74.46,74.23,74.35,76700.0,61.0117,61.1925,61.0035,61.1021,76700.0
2015-01-09 15:10:00,74.36,74.47,74.2,74.21,72800.0,61.1104,61.2008,60.9789,60.9871,72800.0
2015-01-09 15:20:00,74.22,74.3,74.1,74.11,87400.0,60.9953,61.0611,60.8967,60.9049,87400.0
2015-01-09 15:30:00,74.13,74.26,73.98,74.17,79300.0,60.9213,61.0282,60.7981,60.9542,79300.0
2015-01-09 15:40:00,74.18,74.37,74.16,74.27,56700.0,60.9624,61.1186,60.946,61.0364,56700.0
2015-01-09 15:50:00,74.26,74.3,73.97,74.08,107800.0,61.0282,61.0611,60.7899,60.8803,107800.0
2015-01-12 09:30:00,74.17,74.25,72.7,72.86,169600.0,60.9542,61.02,59.7461,59.8776,169600.0
2015-01-12 09:40:00,72.99,73.1,72.16,72.22,150000.0,59.9845,60.0749,59.3024,59.3517,150000.0
2015-01-12 09:50:00,72.22,72.4,72.0,72.15,99600.0,59.3517,59.4996,59.1709,59.2941,99600.0
2015-01-12 10:00:00,72.15,72.28,71.6,72.2,108000.0,59.2941,59.401,58.8421,59.3352,108000.0
2015-01-12 10:10:00,72.11,72.45,72.05,72.4,61100.0,59.2613,59.5407,59.212,59.4996,61100.0
2015-01-12 10:20:00,72.42,72.87,72.42,72.65,91200.0,59.516,59.8859,59.516,59.7051,91200.0
2015-01-12 10:30:00,72.63,72.73,72.48,72.67,40900.0,59.6886,59.7708,59.5653,59.7215,40900.0
2015-01-12 10:40:00,72.74,73.38,72.66,73.33,88800.0,59.779,60.305,59.7133,60.2639,88800.0
2015-01-12 10:50:00,73.32,73.44,73.15,73.43,44600.0,60.2557,60.3543,60.116,60.3461,44600.0
2015-01-12 11:00:00,73.46,73.69,73.34,73.43,38800.0,60.3707,60.5597,60.2721,60.3461,38800.0
2015-01-12 11:10:00,73.37,73.37,73.08,73.19,45100.0,60.2968,60.2968,60.0584,60.1488,45100.0
2015-01-12 11:20:00,73.19,73.19,72.97,73.16,41700.0,60.1488,60.1488,59.968,60.1242,41700.0
2015-01-12 11:30:00,73.14,73.32,73.02,73.25,81200.0,60.1077,60.2557,60.0091,60.1981,81200.0
2015-01-12 11:40:00,73.21,73.27,73.05,73.07,54500.0,60.1653,60.2146,60.0338,60.0502,54500.0
2015-01-12 11:50:00,73.07,73.28,73.05,73.08,92000.0,60.0502,60.2228,60.0338,60.0584,92000.0
2015-01-12 12:00:00,73.09,73.3,73.06,73.18,55800.0,60.0667,60.2392,60.042,60.1406,55800.0
2015-01-12 12:10:00,73.19,73.23,72.86,73.02,41500.0,60.1488,60.1817,59.8776,60.0091,41500.0
2015-01-12 12:20:00,73.06,73.12,72.97,73.07,14800.0,60.042,60.0913,59.968,60.0502,14800.0
2015-01-12 12:30:00,73.05,73.17,72.93,73.05,26800.0,60.0338,60.1324,59.9352,60.0338,26800.0
2015-01-12 12:40:00,73.05,73.06,72.87,72.9,43800.0,60.0338,60.042,59.8859,59.9105,43800.0
2015-01-12 12:50:00,72.89,72.97,72.73,72.85,50400.0,59.9023,59.968,59.7708,59.8694,50400.0
2015-01-12 13:00:00,72.86,72.96,72.67,72.75,38200.0,59.8776,59.9598,59.7215,59.7872,38200.0
2015-01-12 13:10:00,72.74,72.84,72.63,72.66,42300.0,59.779,59.8612,59.6886,59.7133,42300.0
2015-01-12 13:20:00,72.63,72.74,72.57,72.58,45300.0,59.6886,59.779,59.6393,59.6475,45300.0
2015-01-12 13:30:00,72.62,72.67,72.57,72.62,50300.0,59.6804,59.7215,59.6393,59.6804,50300.0
2015-01-12 13:40:00,72.64,72.73,72.56,72.7,58900.0,59.6968,59.7708,59.6311,59.7461,58900.0
2015-01-12 13:50:00,72.7,72.75,72.62,72.66,27000.0,59.7461,59.7872,59.6804,59.7133,27000.0
2015-01-12 14:00:00,72.66,72.75,72.61,72.72,16300.0,59.7133,59.7872,59.6722,59.7626,16300.0
2015-01-12 14:10:00,72.7,72.75,72.57,72.58,21400.0,59.7461,59.7872,59.6393,59.6475,21400.0
2015-01-12 14:20:00,72.58,72.6,72.34,72.38,66100.0,59.6475,59.664,59.4503,59.4832,66100.0
2015-01-12 14:30:00,72.34,72.47,72.33,72.44,25700.0,59.4503,59.5571,59.4421,59.5325,25700.0
2015-01-12 14:40:00,72.42,72.59,72.41,72.54,28100.0,59.516,59.6557,59.5078,59.6147,28100.0
2015-01-12 14:50:00,72.55,72.59,72.48,72.53,27100.0,59.6229,59.6557,59.5653,59.6064,27100.0
2015-01-12 15:00:00,72.55,72.59,72.37,72.39,35600.0,59.6229,59.6557,59.4749,59.4914,35600.0
2015-01-12 15:10:00,72.39,72.49,72.25,72.36,84900.0,59.4914,59.5736,59.3763,59.4667,84900.0
2015-01-12 15:20:00,72.35,72.37,72.05,72.11,79900.0,59.4585,59.4749,59.212,59.2613,79900.0
2015-01-12 15:30:00,72.12,72.17,71.92,72.06,77300.0,59.2695,59.3106,59.1051,59.2202,77300.0
2015-01-12 15:40:00,72.05,72.44,72.05,72.36,53500.0,59.212,59.5325,59.212,59.4667,53500.0
2015-01-12 15:50:00,72.36,72.51,72.28,72.32,111500.0,59.4667,59.59,59.401,59.4339,111500.0
2015-01-13 09:30:00,73.99,74.35,73.4,73.63,234800.0,60.8063,61.1021,60.3214,60.5104,234800.0
2015-01-13 09:40:00,73.73,73.97,73.65,73.83,81900.0,60.5926,60.7899,60.5269,60.6748,81900.0
2015-01-13 09:50:00,73.88,74.21,73.82,74.08,129800.0,60.7159,60.9871,60.6666,60.8803,129800.0
2015-01-13 10:00:00,74.11,74.62,74.11,74.51,119100.0,60.9049,61.324,60.9049,61.2336,119100.0
2015-01-13 10:10:00,74.47,74.8,74.33,74.54,114700.0,61.2008,61.472,61.0857,61.2583,114700.0
2015-01-13 10:20:00,74.51,74.65,74.33,74.33,61900.0,61.2336,61.3487,61.0857,61.0857,61900.0
2015-01-13 10:30:00,74.34,74.47,74.19,74.32,44000.0,61.0939,61.2008,60.9707,61.0775,44000.0
2015-01-13 10:40:00,74.33,74.57,74.32,74.56,36300.0,61.0857,61.2829,61.0775,61.2747,36300.0
2015-01-13 10:50:00,74.56,74.7,74.47,74.51,81000.0,61.2747,61.3898,61.2008,61.2336,81000.0
2015-01-13 11:00:00,74.54,74.59,74.43,74.46,44900.0,61.2583,61.2994,61.1679,61.1925,44900.0
2015-01-13 11:10:00,74.46,74.62,74.44,74.46,49300.0,61.1925,61.324,61.1761,61.1925,49300.0
2015-01-13 11:20:00,74.45,74.47,74.18,74.44,68400.0,61.1843,61.2008,60.9624,61.1761,68400.0
2015-01-13 11:30:00,74.44,74.55,74.36,74.49,43600.0,61.1761,61.2665,61.1104,61.2172,43600.0
2015-01-13 11:40:00,74.5,74.66,74.41,74.61,41500.0,61.2254,61.3569,61.1515,61.3158,41500.0
2015-01-13 11:50:00,74.61,74.65,74.37,74.44,37000.0,61.3158,61.3487,61.1186,61.1761,37000.0
2015-01-13 12:00:00,74.45,74.51,74.32,74.45,37100.0,61.1843,61.2336,61.0775,61.1843,37100.0
2015-01-13 12:10:00,74.48,74.61,74.35,74.58,42800.0,61.209,61.3158,61.1021,61.2912,42800.0
2015-01-13 12:20:00,74.56,74.58,74.2,74.38,42800.0,61.2747,61.2912,60.9789,61.1268,42800.0
2015-01-13 12:30:00,74.36,74.36,74.01,74.06,44900.0,61.1104,61.1104,60.8227,60.8638,44900.0
2015-01-13 12:40:00,74.04,74.07,73.79,74.07,38200.0,60.8474,60.872,60.6419,60.872,38200.0
2015-01-13 12:50:00,74.07,74.15,73.93,74.02,15300.0,60.872,60.9378,60.757,60.8309,15300.0
2015-01-13 13:00:00,74.05,74.2,74.05,74.08,25000.0,60.8556,60.9789,60.8556,60.8803,25000.0
2015-01-13 13:10:00,74.1,74.16,73.79,73.83,24400.0,60.8967,60.946,60.6419,60.6748,24400.0
2015-01-13 13:20:00,73.81,73.81,73.3,73.4,60500.0,60.6584,60.6584,60.2392,60.3214,60500.0
2015-01-13 13:30:00,73.41,73.41,72.9,72.9,57800.0,60.3296,60.3296,59.9105,59.9105,57800.0
2015-01-13 13:40:00,72.92,73.04,72.84,72.86,37500.0,59.9269,60.0256,59.8612,59.8776,37500.0
2015-01-13 13:50:00,72.82,72.85,72.18,72.59,72200.0,59.8448,59.8694,59.3188,59.6557,72200.0
2015-01-13 14:00:00,72.57,72.58,72.18,72.3,49400.0,59.6393,59.6475,59.3188,59.4174,49400.0
2015-01-13 14:10:00,72.31,72.46,72.1,72.43,69700.0,59.4256,59.5489,59.2531,59.5243,69700.0
2015-01-13 14:20:00,72.44,72.9,72.33,72.89,76300.0,59.5325,59.9105,59.4421,59.9023,76300.0
2015-01-13 14:30:00,72.89,72.99,72.72,72.79,47100.0,59.9023,59.9845,59.7626,59.8201,47100.0
2015-01-13 14:40:00,72.79,72.84,72.6,72.6,67700.0,59.8201,59.8612,59.664,59.664,67700.0
2015-01-13 14:50:00,72.62,72.92,72.45,72.45,44700.0,59.6804,59.9269,59.5407,59.5407,44700.0
2015-01-13 15:00:00,72.43,72.54,72.12,72.18,91300.0,59.5243,59.6147,59.2695,59.3188,91300.0
2015-01-13 15:10:00,72.2,72.8,72.2,72.68,57900.0,59.3352,59.8283,59.3352,59.7297,57900.0
2015-01-13 15:20:00,72.69,72.76,72.41,72.46,45500.0,59.7379,59.7955,59.5078,59.5489,45500.0
2015-01-13 15:30:00,72.46,73.11,72.46,73.02,65300.0,59.5489,60.0831,59.5489,60.0091,65300.0
2015-01-13 15:40:00,73.03,73.19,72.76,72.76,74600.0,60.0173,60.1488,59.7955,59.7955,74600.0
2015-01-13 15:50:00,72.76,72.85,72.61,72.82,135200.0,59.7955,59.8694,59.6722,59.8448,135200.0
2015-01-14 09:30:00,71.37,72.51,71.03,72.14,167300.0,58.6531,59.59,58.3737,59.2859,167300.0
2015-01-14 09:40:00,72.26,72.58,71.91,72.11,87000.0,59.3845,59.6475,59.0969,59.2613,87000.0
2015-01-14 09:50:00,72.12,72.25,71.9,71.95,82100.0,59.2695,59.3763,59.0887,59.1298,82100.0
2015-01-14 10:00:00,71.97,72.57,71.97,72.57,138900.0,59.1462,59.6393,59.1462,59.6393,138900.0
2015-01-14 10:10:00,72.58,72.58,72.41,72.53,46300.0,59.6475,59.6475,59.5078,59.6064,46300.0
2015-01-14 10:20:00,72.53,72.67,72.38,72.65,57100.0,59.6064,59.7215,59.4832,59.7051,57100.0
2015-01-14 10:30:00,72.6,72.67,72.23,72.26,56800.0,59.664,59.7215,59.3599,59.3845,56800.0
2015-01-14 10:40:00,72.22,72.57,72.2,72.39,40800.0,59.3517,59.6393,59.3352,59.4914,40800.0
2015-01-14 10:50:00,72.39,72.43,71.85,72.07,82500.0,59.4914,59.5243,59.0476,59.2284,82500.0
2015-01-14 11:00:00,72.09,72.09,71.48,71.53,74800.0,59.2448,59.2448,58.7435,58.7846,74800.0
2015-01-14 11:10:00,71.6,71.65,71.36,71.45,44300.0,58.8421,58.8832,58.6449,58.7189,44300.0
2015-01-14 11:20:00,71.41,71.58,71.31,71.35,56800.0,58.686,58.8257,58.6038,58.6367,56800.0
2015-01-14 11:30:00,71.35,71.69,71.26,71.66,38000.0,58.6367,58.9161,58.5627,58.8915,38000.0
2015-01-14 11:40:00,71.72,71.77,71.52,71.7,53000.0,58.9408,58.9819,58.7764,58.9243,53000.0
2015-01-14 11:50:00,71.74,71.8,71.51,71.52,35500.0,58.9572,59.0065,58.7682,58.7764,35500.0
2015-01-14 12:00:00,71.55,71.67,71.51,71.57,40000.0,58.8011,58.8997,58.7682,58.8175,40000.0
2015-01-14 12:10:00,71.55,71.56,71.25,71.28,65400.0,58.8011,58.8093,58.5545,58.5792,65400.0
2015-01-14 12:20:00,71.28,71.64,71.25,71.43,70500.0,58.5792,58.875,58.5545,58.7024,70500.0
2015-01-14 12:30:00,71.46,71.72,71.37,71.61,29800.0,58.7271,58.9408,58.6531,58.8504,29800.0
2015-01-14 12:40:00,71.65,71.69,71.46,71.47,36500.0,58.8832,58.9161,58.7271,58.7353,36500.0
2015-01-14 12:50:00,71.49,71.52,71.32,71.44,31400.0,58.7517,58.7764,58.612,58.7107,31400.0
2015-01-14 13:00:00,71.44,71.65,71.4,71.48,23300.0,58.7107,58.8832,58.6778,58.7435,23300.0
2015-01-14 13:10:00,71.49,71.53,71.25,71.32,36500.0,58.7517,58.7846,58.5545,58.612,36500.0
2015-01-14 13:20:00,71.33,71.38,71.23,71.23,32200.0,58.6203,58.6613,58.5381,58.5381,32200.0
2015-01-14 13:30:00,71.23,71.24,70.9,70.9,84600.0,58.5381,58.5463,58.2669,58.2669,84600.0
2015-01-14 13:40:00,70.89,70.95,70.6,70.93,63700.0,58.2587,58.308,58.0203,58.2915,63700.0
2015-01-14 13:50:00,70.92,70.97,70.76,70.87,30200.0,58.2833,58.3244,58.1518,58.2422,30200.0
2015-01-14 14:00:00,70.91,71.1,70.88,71.06,81300.0,58.2751,58.4312,58.2504,58.3984,81300.0
2015-01-14 14:10:00,71.07,71.45,71.03,71.3,48000.0,58.4066,58.7189,58.3737,58.5956,48000.0
2015-01-14 14:20:00,71.36,71.61,71.3,71.53,58500.0,58.6449,58.8504,58.5956,58.7846,58500.0
2015-01-14 14:30:00,71.55,71.67,71.42,71.45,51500.0,58.8011,58.8997,58.6942,58.7189,51500.0
2015-01-14 14:40:00,71.44,71.57,71.17,71.38,63100.0,58.7107,58.8175,58.4888,58.6613,63100.0
2015-01-14 14:50:00,71.36,71.47,71.21,71.34,24600.0,58.6449,58.7353,58.5216,58.6285,24600.0
2015-01-14 15:00:00,71.34,71.53,71.31,71.46,23900.0,58.6285,58.7846,58.6038,58.7271,23900.0
2015-01-14 15:10:00,71.46,71.8,71.27,71.73,59400.0,58.7271,59.0065,58.5709,58.949,59400.0
2015-01-14 15:20:00,71.72,71.8,71.64,71.74,59000.0,58.9408,59.0065,58.875,58.9572,59000.0
2015-01-14 15:30:00,71.76,71.82,71.29,71.35,68500.0,58.9736,59.0229,58.5874,58.6367,68500.0
2015-01-14 15:40:00,71.39,71.57,71.34,71.37,85700.0,58.6696,58.8175,58.6285,58.6531,85700.0
2015-01-14 15:50:00,71.37,71.65,71.37,71.6,252800.0,58.6531,58.8832,58.6531,58.8421,252800.0
2015-01-15 09:30:00,72.02,72.96,71.76,71.96,157100.0,59.1873,59.9598,58.9736,59.138,157100.0
2015-01-15 09:40:00,71.93,71.93,71.42,71.49,83600.0,59.1133,59.1133,58.6942,58.7517,83600.0
2015-01-15 09:50:00,71.48,71.65,71.27,71.5,38800.0,58.7435,58.8832,58.5709,58.76,38800.0
2015-01-15 10:00:00,71.46,71.57,71.23,71.53,40000.0,58.7271,58.8175,58.5381,58.7846,40000.0
2015-01-15 10:10:00,71.55,71.93,71.36,71.9,69900.0,58.8011,59.1133,58.6449,59.0887,69900.0
2015-01-15 10:20:00,71.92,72.09,71.81,72.06,61100.0,59.1051,59.2448,59.0147,59.2202,61100.0
2015-01-15 10:30:00,72.06,72.47,72.06,72.27,50400.0,59.2202,59.5571,59.2202,59.3928,50400.0
2015-01-15 10:40:00,72.26,72.3,72.04,72.13,47600.0,59.3845,59.4174,59.2037,59.2777,47600.0
2015-01-15 10:50:00,72.2,72.38,72.06,72.07,23600.0,59.3352,59.4832,59.2202,59.2284,23600.0
2015-01-15 11:00:00,72.11,72.22,72.08,72.2,41200.0,59.2613,59.3517,59.2366,59.3352,41200.0
2015-01-15 11:10:00,72.2,72.38,72.06,72.06,43000.0,59.3352,59.4832,59.2202,59.2202,43000.0
2015-01-15 11:20:00,72.08,72.22,72.0,72.02,44200.0,59.2366,59.3517,59.1709,59.1873,44200.0
2015-01-15 11:30:00,72.02,72.19,71.63,71.72,70700.0,59.1873,59.327,58.8668,58.9408,70700.0
2015-01-15 11:40:00,71.74,72.03,71.66,71.96,42400.0,58.9572,59.1955,58.8915,59.138,42400.0
2015-01-15 11:50:00,71.95,71.95,71.64,71.77,45700.0,59.1298,59.1298,58.875,58.9819,45700.0
2015-01-15 12:00:00,71.77,71.97,71.75,71.93,64300.0,58.9819,59.1462,58.9654,59.1133,64300.0
2015-01-15 12:10:00,71.92,72.1,71.67,71.77,50400.0,59.1051,59.2531,58.8997,58.9819,50400.0
2015-01-15 12:20:00,71.77,71.9,71.68,71.77,32000.0,58.9819,59.0887,58.9079,58.9819,32000.0
2015-01-15 12:30:00,71.77,71.77,71.31,71.41,55900.0,58.9819,58.9819,58.6038,58.686,55900.0
2015-01-15 12:40:00,71.42,71.44,70.81,71.14,135000.0,58.6942,58.7107,58.1929,58.4641,135000.0
2015-01-15 12:50:00,71.16,71.49,71.07,71.34,61700.0,58.4805,58.7517,58.4066,58.6285,61700.0
2015-01-15 13:00:00,71.36,71.56,71.27,71.42,56200.0,58.6449,58.8093,58.5709,58.6942,56200.0
2015-01-15 13:10:00,71.39,71.76,71.38,71.66,45400.0,58.6696,58.9736,58.6613,58.8915,45400.0
2015-01-15 13:20:00,71.59,71.69,71.5,71.51,59500.0,58.8339,58.9161,58.76,58.7682,59500.0
2015-01-15 13:30:00,71.52,71.64,71.42,71.44,76100.0,58.7764,58.875,58.6942,58.7107,76100.0
2015-01-15 13:40:00,71.44,71.49,71.05,71.15,48100.0,58.7107,58.7517,58.3901,58.4723,48100.0
2015-01-15 13:50:00,71.17,71.43,71.09,71.13,38800.0,58.4888,58.7024,58.423,58.4559,38800.0
2015-01-15 14:00:00,71.15,71.5,71.08,71.44,50300.0,58.4723,58.76,58.4148,58.7107,50300.0
2015-01-15 14:10:00,71.45,71.7,71.32,71.55,32200.0,58.7189,58.9243,58.612,58.8011,32200.0
2015-01-15 14:20:00,71.55,71.59,71.37,71.44,34100.0,58.8011,58.8339,58.6531,58.7107,34100.0
2015-01-15 14:30:00,71.46,71.65,71.41,71.46,34300.0,58.7271,58.8832,58.686,58.7271,34300.0
2015-01-15 14:40:00,71.5,71.7,71.44,71.58,45200.0,58.76,58.9243,58.7107,58.8257,45200.0
2015-01-15 14:50:00,71.54,71.74,71.43,71.63,45400.0,58.7928,58.9572,58.7024,58.8668,45400.0
2015-01-15 15:00:00,71.66,71.84,71.59,71.67,45600.0,58.8915,59.0394,58.8339,58.8997,45600.0
2015-01-15 15:10:00,71.66,71.69,71.39,71.54,38200.0,58.8915,58.9161,58.6696,58.7928,38200.0
2015-01-15 15:20:00,71.53,71.65,71.41,71.58,43900.0,58.7846,58.8832,58.686,58.8257,43900.0
2015-01-15 15:30:00,71.52,71.72,71.4,71.49,35500.0,58.7764,58.9408,58.6778,58.7517,35500.0
2015-01-15 15:40:00,71.49,71.53,71.32,71.41,106500.0,58.7517,58.7846,58.612,58.686,106500.0
2015-01-15 15:50:00,71.4,71.5,71.23,71.32,238900.0,58.6778,58.76,58.5381,58.612,238900.0
2015-01-16 09:30:00,71.25,72.44,71.03,72.28,140300.0,58.5545,59.5325,58.3737,59.401,140300.0
2015-01-16 09:40:00,72.28,72.35,71.49,71.7,103900.0,59.401,59.4585,58.7517,58.9243,103900.0
2015-01-16 09:50:00,71.7,71.86,71.42,71.49,123700.0,58.9243,59.0558,58.6942,58.7517,123700.0
2015-01-16 10:00:00,71.51,72.01,71.46,71.64,120100.0,58.7682,59.1791,58.7271,58.875,120100.0
2015-01-16 10:10:00,71.64,71.7,71.44,71.69,60500.0,58.875,58.9243,58.7107,58.9161,60500.0
2015-01-16 10:20:00,71.67,72.09,71.5,72.09,36900.0,58.8997,59.2448,58.76,59.2448,36900.0
2015-01-16 10:30:00,72.07,72.38,72.06,72.18,60200.0,59.2284,59.4832,59.2202,59.3188,60200.0
2015-01-16 10:40:00,72.23,72.55,72.1,72.29,87500.0,59.3599,59.6229,59.2531,59.4092,87500.0
2015-01-16 10:50:00,72.25,72.9,72.25,72.75,67900.0,59.3763,59.9105,59.3763,59.7872,67900.0
2015-01-16 11:00:00,72.72,72.93,72.6,72.83,51400.0,59.7626,59.9352,59.664,59.853,51400.0
2015-01-16 11:10:00,72.79,72.88,72.58,72.78,102500.0,59.8201,59.8941,59.6475,59.8119,102500.0
2015-01-16 11:20:00,72.73,72.89,72.66,72.75,46300.0,59.7708,59.9023,59.7133,59.7872,46300.0
2015-01-16 11:30:00,72.76,73.03,72.74,73.03,121200.0,59.7955,60.0173,59.779,60.0173,121200.0
2015-01-16 11:40:00,73.02,73.12,72.93,72.93,54400.0,60.0091,60.0913,59.9352,59.9352,54400.0
2015-01-16 11:50:00,72.91,73.1,72.81,72.99,45900.0,59.9187,60.0749,59.8365,59.9845,45900.0
2015-01-16 12:00:00,72.99,73.08,72.91,72.97,37300.0,59.9845,60.0584,59.9187,59.968,37300.0
2015-01-16 12:10:00,72.99,73.07,72.93,72.98,22100.0,59.9845,60.0502,59.9352,59.9763,22100.0
2015-01-16 12:20:00,72.99,73.08,72.95,73.04,40300.0,59.9845,60.0584,59.9516,60.0256,40300.0
2015-01-16 12:30:00,73.03,73.05,72.96,73.03,31700.0,60.0173,60.0338,59.9598,60.0173,31700.0
2015-01-16 12:40:00,73.03,73.1,72.95,73.09,36500.0,60.0173,60.0749,59.9516,60.0667,36500.0
2015-01-16 12:50:00,73.09,73.36,73.08,73.11,70200.0,60.0667,60.2885,60.0584,60.0831,70200.0
2015-01-16 13:00:00,73.09,73.24,73.0,73.14,43300.0,60.0667,60.1899,59.9927,60.1077,43300.0
2015-01-16 13:10:00,73.17,73.32,73.14,73.21,30200.0,60.1324,60.2557,60.1077,60.1653,30200.0
2015-01-16 13:20:00,73.2,73.25,73.0,73.18,64700.0,60.1571,60.1981,59.9927,60.1406,64700.0
2015-01-16 13:30:00,73.2,73.34,73.11,73.27,33400.0,60.1571,60.2721,60.0831,60.2146,33400.0
2015-01-16 13:40:00,73.27,73.45,73.24,73.43,48800.0,60.2146,60.3625,60.1899,60.3461,48800.0
2015-01-16 13:50:00,73.45,73.46,73.34,73.44,30700.0,60.3625,60.3707,60.2721,60.3543,30700.0
2015-01-16 14:00:00,73.42,73.5,73.37,73.38,48800.0,60.3379,60.4036,60.2968,60.305,48800.0
2015-01-16 14:10:00,73.38,73.54,73.36,73.49,85300.0,60.305,60.4365,60.2885,60.3954,85300.0
2015-01-16 14:20:00,73.48,73.55,73.39,73.5,45800.0,60.3872,60.4447,60.3132,60.4036,45800.0
2015-01-16 14:30:00,73.48,73.51,73.34,73.41,44900.0,60.3872,60.4118,60.2721,60.3296,44900.0
2015-01-16 14:40:00,73.39,73.46,73.3,73.36,55100.0,60.3132,60.3707,60.2392,60.2885,55100.0
2015-01-16 14:50:00,73.36,73.41,73.21,73.31,56200.0,60.2885,60.3296,60.1653,60.2475,56200.0
2015-01-16 15:00:00,73.3,73.44,73.25,73.29,26200.0,60.2392,60.3543,60.1981,60.231,26200.0
2015-01-16 15:10:00,73.29,73.33,73.21,73.32,46900.0,60.231,60.2639,60.1653,60.2557,46900.0
2015-01-16 15:20:00,73.31,73.48,73.31,73.32,46100.0,60.2475,60.3872,60.2475,60.2557,46100.0
2015-01-16 15:30:00,73.32,73.58,73.31,73.58,93700.0,60.2557,60.4693,60.2475,60.4693,93700.0
2015-01-16 15:40:00,73.57,73.8,73.55,73.73,102600.0,60.4611,60.6501,60.4447,60.5926,102600.0
2015-01-16 15:50:00,73.75,74.0,73.74,73.84,258000.0,60.6091,60.8145,60.6008,60.683,258000.0
2015-01-20 09:30:00,74.67,75.37,74.47,75.07,370000.0,61.3651,61.9404,61.2008,61.6939,370000.0
2015-01-20 09:40:00,75.11,75.73,75.01,75.38,172000.0,61.7267,62.2363,61.6445,61.9486,172000.0
2015-01-20 09:50:00,75.4,75.4,74.89,75.3,124800.0,61.9651,61.9651,61.5459,61.8829,124800.0
2015-01-20 10:00:00,75.2,75.5,75.0,75.23,117500.0,61.8007,62.0472,61.6363,61.8253,117500.0
2015-01-20 10:10:00,75.21,75.5,75.1,75.21,72500.0,61.8089,62.0472,61.7185,61.8089,72500.0
2015-01-20 10:20:00,75.24,75.65,75.18,75.64,94000.0,61.8336,62.1705,61.7843,62.1623,94000.0
2015-01-20 10:30:00,75.64,75.71,75.05,75.05,90700.0,62.1623,62.2198,61.6774,61.6774,90700.0
2015-01-20 10:40:00,75.02,75.27,74.74,75.22,138300.0,61.6528,61.8582,61.4227,61.8171,138300.0
2015-01-20 10:50:00,75.25,75.28,74.96,75.1,56900.0,61.8418,61.8664,61.6035,61.7185,56900.0
2015-01-20 11:00:00,75.08,75.26,74.91,75.26,114900.0,61.7021,61.85,61.5624,61.85,114900.0
2015-01-20 11:10:00,75.24,75.26,75.04,75.08,53300.0,61.8336,61.85,61.6692,61.7021,53300.0
2015-01-20 11:20:00,75.08,75.37,75.08,75.31,37700.0,61.7021,61.9404,61.7021,61.8911,37700.0
2015-01-20 11:30:00,75.32,75.32,75.02,75.13,78900.0,61.8993,61.8993,61.6528,61.7432,78900.0
2015-01-20 11:40:00,75.08,75.09,74.52,74.64,101700.0,61.7021,61.7103,61.2419,61.3405,101700.0
2015-01-20 11:50:00,74.65,74.96,74.65,74.96,41900.0,61.3487,61.6035,61.3487,61.6035,41900.0
2015-01-20 12:00:00,74.94,75.18,74.7,75.18,39300.0,61.587,61.7843,61.3898,61.7843,39300.0
2015-01-20 12:10:00,75.17,75.2,74.96,74.99,38400.0,61.776,61.8007,61.6035,61.6281,38400.0
2015-01-20 12:20:00,74.99,75.17,74.95,75.17,32000.0,61.6281,61.776,61.5952,61.776,32000.0
2015-01-20 12:30:00,75.17,75.28,75.09,75.28,33700.0,61.776,61.8664,61.7103,61.8664,33700.0
2015-01-20 12:40:00,75.27,75.47,75.21,75.32,48500.0,61.8582,62.0226,61.8089,61.8993,48500.0
2015-01-20 12:50:00,75.31,75.44,75.21,75.42,45800.0,61.8911,61.9979,61.8089,61.9815,45800.0
2015-01-20 13:00:00,75.38,75.48,75.09,75.14,36200.0,61.9486,62.0308,61.7103,61.7514,36200.0
2015-01-20 13:10:00,75.14,75.32,75.11,75.21,29100.0,61.7514,61.8993,61.7267,61.8089,29100.0
2015-01-20 13:20:00,75.22,75.46,75.22,75.33,42500.0,61.8171,62.0144,61.8171,61.9075,42500.0
2015-01-20 13:30:00,75.33,75.42,75.15,75.22,49900.0,61.9075,61.9815,61.7596,61.8171,49900.0
2015-01-20 13:40:00,75.17,75.26,75.05,75.15,72400.0,61.776,61.85,61.6774,61.7596,72400.0
2015-01-20 13:50:00,75.14,75.28,75.08,75.21,26600.0,61.7514,61.8664,61.7021,61.8089,26600.0
2015-01-20 14:00:00,75.21,75.45,75.16,75.43,46600.0,61.8089,62.0061,61.7678,61.9897,46600.0
2015-01-20 14:10:00,75.43,75.57,75.28,75.31,62400.0,61.9897,62.1048,61.8664,61.8911,62400.0
2015-01-20 14:20:00,75.32,75.42,75.2,75.37,33600.0,61.8993,61.9815,61.8007,61.9404,33600.0
2015-01-20 14:30:00,75.36,75.63,75.35,75.58,70200.0,61.9322,62.1541,61.924,62.113,70200.0
2015-01-20 14:40:00,75.59,75.81,75.57,75.77,115600.0,62.1212,62.302,62.1048,62.2691,115600.0
2015-01-20 14:50:00,75.78,75.9,75.63,75.77,59100.0,62.2773,62.376,62.1541,62.2691,59100.0
2015-01-20 15:00:00,75.78,75.87,75.7,75.81,47200.0,62.2773,62.3513,62.2116,62.302,47200.0
2015-01-20 15:10:00,75.82,75.89,75.7,75.84,54600.0,62.3102,62.3677,62.2116,62.3267,54600.0
2015-01-20 15:20:00,75.83,75.88,75.73,75.8,71500.0,62.3184,62.3595,62.2363,62.2938,71500.0
2015-01-20 15:30:00,75.83,75.85,75.62,75.74,61100.0,62.3184,62.3349,62.1459,62.2445,61100.0
2015-01-20 15:40:00,75.73,75.82,75.51,75.55,116800.0,62.2363,62.3102,62.0555,62.0883,116800.0
2015-01-20 15:50:00,75.55,75.67,75.47,75.56,222800.0,62.0883,62.1869,62.0226,62.0965,222800.0
2015-01-21 09:30:00,75.6,76.23,75.02,76.17,195400.0,62.1294,62.6472,61.6528,62.5979,195400.0
2015-01-21 09:40:00,76.16,76.55,75.96,76.27,150000.0,62.5896,62.9101,62.4253,62.68,150000.0
2015-01-21 09:50:00,76.3,76.5,76.18,76.34,70400.0,62.7047,62.8691,62.6061,62.7376,70400.0
2015-01-21 10:00:00,76.34,76.46,76.05,76.08,84300.0,62.7376,62.8362,62.4992,62.5239,84300.0
2015-01-21 10:10:00,76.07,76.33,75.83,76.31,97300.0,62.5157,62.7293,62.3184,62.7129,97300.0
2015-01-21 10:20:00,76.31,76.41,76.11,76.29,106700.0,62.7129,62.7951,62.5485,62.6965,106700.0
2015-01-21 10:30:00,76.33,76.36,76.11,76.23,54400.0,62.7293,62.754,62.5485,62.6472,54400.0
2015-01-21 10:40:00,76.24,76.54,76.23,76.54,68800.0,62.6554,62.9019,62.6472,62.9019,68800.0
2015-01-21 10:50:00,76.56,76.98,76.56,76.85,64600.0,62.9184,63.2635,62.9184,63.1567,64600.0
2015-01-21 11:00:00,76.86,77.0,76.65,76.66,47900.0,63.1649,63.28,62.9923,63.0005,47900.0
2015-01-21 11:10:00,76.67,77.05,76.62,76.94,107200.0,63.0088,63.3211,62.9677,63.2307,107200.0
2015-01-21 11:20:00,76.95,77.07,76.89,76.99,77600.0,63.2389,63.3375,63.1896,63.2717,77600.0
2015-01-21 11:30:00,76.99,77.02,76.79,76.89,60400.0,63.2717,63.2964,63.1074,63.1896,60400.0
2015-01-21 11:40:00,76.9,77.09,76.81,76.99,56300.0,63.1978,63.3539,63.1238,63.2717,56300.0
2015-01-21 11:50:00,77.0,77.2,77.0,77.16,37900.0,63.28,63.4443,63.28,63.4115,37900.0
2015-01-21 12:00:00,77.16,77.18,76.9,76.96,32100.0,63.4115,63.4279,63.1978,63.2471,32100.0
2015-01-21 12:10:00,76.99,77.14,76.96,77.08,43100.0,63.2717,63.395,63.2471,63.3457,43100.0
2015-01-21 12:20:00,77.09,77.15,76.98,77.07,32400.0,63.3539,63.4032,63.2635,63.3375,32400.0
2015-01-21 12:30:00,77.07,77.11,76.88,76.94,33100.0,63.3375,63.3704,63.1813,63.2307,33100.0
2015-01-21 12:40:00,76.94,77.08,76.9,77.03,36900.0,63.2307,63.3457,63.1978,63.3046,36900.0
2015-01-21 12:50:00,77.05,77.06,76.65,77.03,57400.0,63.3211,63.3293,62.9923,63.3046,57400.0
2015-01-21 13:00:00,77.01,77.06,76.91,77.03,50500.0,63.2882,63.3293,63.206,63.3046,50500.0
2015-01-21 13:10:00,76.99,77.02,76.92,77.01,39900.0,63.2717,63.2964,63.2142,63.2882,39900.0
2015-01-21 13:20:00,77.02,77.15,76.82,76.83,41400.0,63.2964,63.4032,63.132,63.1403,41400.0
2015-01-21 13:30:00,76.84,76.84,76.42,76.7,58600.0,63.1485,63.1485,62.8033,63.0334,58600.0
2015-01-21 13:40:00,76.7,76.78,76.55,76.56,40400.0,63.0334,63.0992,62.9101,62.9184,40400.0
2015-01-21 13:50:00,76.58,76.72,76.56,76.66,70900.0,62.9348,63.0499,62.9184,63.0005,70900.0
2015-01-21 14:00:00,76.65,76.7,76.47,76.55,58300.0,62.9923,63.0334,62.8444,62.9101,58300.0
2015-01-21 14:10:00,76.57,76.9,76.5,76.78,39300.0,62.9266,63.1978,62.8691,63.0992,39300.0
2015-01-21 14:20:00,76.81,77.04,76.78,76.87,63000.0,63.1238,63.3128,63.0992,63.1731,63000.0
2015-01-21 14:30:00,76.85,76.97,76.78,76.83,43400.0,63.1567,63.2553,63.0992,63.1403,43400.0
2015-01-21 14:40:00,76.84,77.11,76.75,77.06,52900.0,63.1485,63.3704,63.0745,63.3293,52900.0
2015-01-21 14:50:00,77.08,77.18,77.05,77.12,36900.0,63.3457,63.4279,63.3211,63.3786,36900.0
2015-01-21 15:00:00,77.12,77.14,76.83,76.84,48300.0,63.3786,63.395,63.1403,63.1485,48300.0
2015-01-21 15:10:00,76.84,77.19,76.7,77.19,53800.0,63.1485,63.4361,63.0334,63.4361,53800.0
2015-01-21 15:20:00,77.17,77.18,77.05,77.06,80400.0,63.4197,63.4279,63.3211,63.3293,80400.0
2015-01-21 15:30:00,77.06,77.29,77.0,77.27,101500.0,63.3293,63.5183,63.28,63.5019,101500.0
2015-01-21 15:40:00,77.27,77.28,77.18,77.2,110800.0,63.5019,63.5101,63.4279,63.4443,110800.0
2015-01-21 15:50:00,77.21,77.34,77.15,77.3,206600.0,63.4525,63.5594,63.4032,63.5265,206600.0
2015-01-22 09:30:00,77.8,78.0,76.34,76.4,260300.0,63.9374,64.1018,62.7376,62.7869,260300.0
2015-01-22 09:40:00,76.37,76.38,75.57,75.76,271700.0,62.7622,62.7704,62.1048,62.2609,271700.0
2015-01-22 09:50:00,75.82,76.28,75.63,76.06,147100.0,62.3102,62.6883,62.1541,62.5075,147100.0
2015-01-22 10:00:00,76.06,76.44,75.95,76.1,146700.0,62.5075,62.8197,62.4171,62.5403,146700.0
2015-01-22 10:10:00,76.12,76.88,75.95,76.87,101700.0,62.5568,63.1813,62.4171,63.1731,101700.0
2015-01-22 10:20:00,76.82,77.1,76.7,76.95,108800.0,63.132,63.3621,63.0334,63.2389,108800.0
2015-01-22 10:30:00,76.96,77.08,76.65,76.74,77100.0,63.2471,63.3457,62.9923,63.0663,77100.0
2015-01-22 10:40:00,76.75,77.36,76.73,77.31,88100.0,63.0745,63.5758,63.0581,63.5347,88100.0
2015-01-22 10:50:00,77.29,77.54,77.16,77.28,72200.0,63.5183,63.7237,63.4115,63.5101,72200.0
2015-01-22 11:00:00,77.32,77.45,77.1,77.24,85300.0,63.5429,63.6498,63.3621,63.4772,85300.0
2015-01-22 11:10:00,77.24,77.24,76.95,77.2,113200.0,63.4772,63.4772,63.2389,63.4443,113200.0
2015-01-22 11:20:00,77.19,77.33,77.15,77.17,51600.0,63.4361,63.5512,63.4032,63.4197,51600.0
2015-01-22 11:30:00,77.2,77.4,76.98,77.4,101600.0,63.4443,63.6087,63.2635,63.6087,101600.0
2015-01-22 11:40:00,77.35,77.46,77.17,77.22,84400.0,63.5676,63.658,63.4197,63.4608,84400.0
2015-01-22 11:50:00,77.19,77.23,77.01,77.14,51400.0,63.4361,63.469,63.2882,63.395,51400.0
2015-01-22 12:00:00,77.13,77.36,76.97,77.29,68100.0,63.3868,63.5758,63.2553,63.5183,68100.0
2015-01-22 12:10:00,77.27,77.29,77.1,77.14,33300.0,63.5019,63.5183,63.3621,63.395,33300.0
2015-01-22 12:20:00,77.13,77.27,77.13,77.27,40100.0,63.3868,63.5019,63.3868,63.5019,40100.0
2015-01-22 12:30:00,77.23,77.23,77.04,77.05,43800.0,63.469,63.469,63.3128,63.3211,43800.0
2015-01-22 12:40:00,77.05,77.25,77.01,77.1,54900.0,63.3211,63.4854,63.2882,63.3621,54900.0
2015-01-22 12:50:00,77.11,77.2,76.96,77.12,62200.0,63.3704,63.4443,63.2471,63.3786,62200.0
2015-01-22 13:00:00,77.1,77.21,76.98,76.98,54000.0,63.3621,63.4525,63.2635,63.2635,54000.0
2015-01-22 13:10:00,77.0,77.2,76.97,77.01,59200.0,63.28,63.4443,63.2553,63.2882,59200.0
2015-01-22 13:20:00,77.03,77.12,76.9,77.12,72800.0,63.3046,63.3786,63.1978,63.3786,72800.0
2015-01-22 13:30:00,77.12,77.23,77.0,77.23,107100.0,63.3786,63.469,63.28,63.469,107100.0
2015-01-22 13:40:00,77.23,77.4,77.2,77.36,79500.0,63.469,63.6087,63.4443,63.5758,79500.0
2015-01-22 13:50:00,77.38,77.94,77.38,77.94,198600.0,63.5923,64.0525,63.5923,64.0525,198600.0
2015-01-22 14:00:00,77.94,78.28,77.91,77.93,208800.0,64.0525,64.3319,64.0278,64.0443,208800.0
2015-01-22 14:10:00,77.93,78.11,77.82,78.08,67600.0,64.0443,64.1922,63.9539,64.1675,67600.0
2015-01-22 14:20:00,78.05,78.06,77.88,78.01,73500.0,64.1429,64.1511,64.0032,64.11,73500.0
2015-01-22 14:30:00,78.01,78.2,78.01,78.2,106600.0,64.11,64.2661,64.11,64.2661,106600.0
2015-01-22 14:40:00,78.19,78.5,78.13,78.37,133000.0,64.2579,64.5127,64.2086,64.4059,133000.0
2015-01-22 14:50:00,78.37,78.5,78.16,78.5,95200.0,64.4059,64.5127,64.2333,64.5127,95200.0
2015-01-22 15:00:00,78.5,78.51,78.3,78.42,141600.0,64.5127,64.5209,64.3483,64.4469,141600.0
2015-01-22 15:10:00,78.43,78.67,78.37,78.62,196600.0,64.4552,64.6524,64.4059,64.6113,196600.0
2015-01-22 15:20:00,78.61,78.62,78.32,78.37,162900.0,64.6031,64.6113,64.3648,64.4059,162900.0
2015-01-22 15:30:00,78.38,79.08,78.34,79.04,435500.0,64.4141,64.9893,64.3812,64.9565,435500.0
2015-01-22 15:40:00,79.04,79.23,78.92,78.97,446500.0,64.9565,65.1126,64.8579,64.8989,446500.0
2015-01-22 15:50:00,78.97,79.42,78.95,79.32,615700.0,64.8989,65.2688,64.8825,65.1866,615700.0
2015-01-23 09:30:00,78.41,81.24,78.26,80.9,1077800.0,64.4387,66.7645,64.3155,66.4851,1077800.0
2015-01-23 09:40:00,80.94,82.78,80.68,82.77,893700.0,66.5179,68.0301,66.3043,68.0218,893700.0
2015-01-23 09:50:00,82.68,82.77,80.92,81.13,490700.0,67.9479,68.0218,66.5015,66.6741,490700.0
2015-01-23 10:00:00,81.12,81.58,80.9,81.47,289600.0,66.6659,67.0439,66.4851,66.9535,289600.0
2015-01-23 10:10:00,81.48,81.48,80.83,80.9,194300.0,66.9617,66.9617,66.4275,66.4851,194300.0
2015-01-23 10:20:00,80.94,81.07,80.47,80.49,168000.0,66.5179,66.6248,66.1317,66.1481,168000.0
2015-01-23 10:30:00,80.51,80.89,80.51,80.61,189300.0,66.1645,66.4768,66.1645,66.2467,189300.0
2015-01-23 10:40:00,80.6,80.7,80.34,80.65,167100.0,66.2385,66.3207,66.0248,66.2796,167100.0
2015-01-23 10:50:00,80.69,81.26,80.51,81.15,243700.0,66.3125,66.7809,66.1645,66.6905,243700.0
2015-01-23 11:00:00,81.11,81.26,80.96,81.02,111300.0,66.6576,66.7809,66.5344,66.5837,111300.0
2015-01-23 11:10:00,81.03,81.25,80.97,81.17,132900.0,66.5919,66.7727,66.5426,66.7069,132900.0
2015-01-23 11:20:00,81.13,81.42,81.11,81.28,118400.0,66.6741,66.9124,66.6576,66.7973,118400.0
2015-01-23 11:30:00,81.29,81.33,81.06,81.15,65200.0,66.8056,66.8384,66.6165,66.6905,65200.0
2015-01-23 11:40:00,81.13,81.21,81.06,81.15,83500.0,66.6741,66.7398,66.6165,66.6905,83500.0
2015-01-23 11:50:00,81.14,81.21,81.11,81.13,114400.0,66.6823,66.7398,66.6576,66.6741,114400.0
2015-01-23 12:00:00,81.15,81.5,81.13,81.45,103000.0,66.6905,66.9781,66.6741,66.9371,103000.0
2015-01-23 12:10:00,81.45,81.65,81.22,81.23,102500.0,66.9371,67.1014,66.748,66.7563,102500.0
2015-01-23 12:20:00,81.27,81.4,81.16,81.37,67200.0,66.7891,66.896,66.6987,66.8713,67200.0
2015-01-23 12:30:00,81.37,81.45,81.27,81.32,91200.0,66.8713,66.9371,66.7891,66.8302,91200.0
2015-01-23 12:40:00,81.33,81.36,81.27,81.28,64600.0,66.8384,66.8631,66.7891,66.7973,64600.0
2015-01-23 12:50:00,81.3,81.42,81.28,81.3,41700.0,66.8138,66.9124,66.7973,66.8138,41700.0
2015-01-23 13:00:00,81.29,81.32,81.08,81.14,92900.0,66.8056,66.8302,66.633,66.6823,92900.0
2015-01-23 13:10:00,81.12,81.22,81.11,81.15,81700.0,66.6659,66.748,66.6576,66.6905,81700.0
2015-01-23 13:20:00,81.15,81.19,80.71,80.95,128800.0,66.6905,66.7234,66.3289,66.5261,128800.0
2015-01-23 13:30:00,80.97,81.19,80.91,81.19,78700.0,66.5426,66.7234,66.4933,66.7234,78700.0
2015-01-23 13:40:00,81.17,81.35,81.12,81.35,85100.0,66.7069,66.8549,66.6659,66.8549,85100.0
2015-01-23 13:50:00,81.32,81.38,81.12,81.18,49400.0,66.8302,66.8795,66.6659,66.7152,49400.0
2015-01-23 14:00:00,81.18,81.22,81.08,81.19,75100.0,66.7152,66.748,66.633,66.7234,75100.0
2015-01-23 14:10:00,81.18,81.19,81.09,81.09,54100.0,66.7152,66.7234,66.6412,66.6412,54100.0
2015-01-23 14:20:00,81.11,81.13,81.07,81.11,54600.0,66.6576,66.6741,66.6248,66.6576,54600.0
2015-01-23 14:30:00,81.13,81.15,80.79,80.79,80300.0,66.6741,66.6905,66.3947,66.3947,80300.0
2015-01-23 14:40:00,80.78,80.85,80.61,80.67,136500.0,66.3864,66.444,66.2467,66.296,136500.0
2015-01-23 14:50:00,80.67,80.91,80.64,80.78,76300.0,66.296,66.4933,66.2714,66.3864,76300.0
2015-01-23 15:00:00,80.79,80.86,80.6,80.68,119400.0,66.3947,66.4522,66.2385,66.3043,119400.0
2015-01-23 15:10:00,80.7,80.79,80.42,80.54,108800.0,66.3207,66.3947,66.0906,66.1892,108800.0
2015-01-23 15:20:00,80.54,81.07,80.51,81.07,93500.0,66.1892,66.6248,66.1645,66.6248,93500.0
2015-01-23 15:30:00,81.09,81.09,80.73,80.79,150300.0,66.6412,66.6412,66.3453,66.3947,150300.0
2015-01-23 15:40:00,80.79,81.04,80.69,80.99,205200.0,66.3947,66.6001,66.3125,66.559,205200.0
2015-01-23 15:50:00,80.98,80.99,80.72,80.87,301400.0,66.5508,66.559,66.3371,66.4604,301400.0
2015-01-26 09:30:00,80.86,80.89,79.65,80.09,185400.0,66.4522,66.4768,65.4578,65.8194,185400.0
2015-01-26 09:40:00,80.24,80.72,80.21,80.58,164300.0,65.9427,66.3371,65.918,66.2221,164300.0
2015-01-26 09:50:00,80.58,81.36,80.53,81.31,156400.0,66.2221,66.8631,66.181,66.822,156400.0
2015-01-26 10:00:00,81.32,81.67,81.32,81.59,121600.0,66.8302,67.1179,66.8302,67.0521,121600.0
2015-01-26 10:10:00,81.6,81.75,81.21,81.28,118700.0,67.0603,67.1836,66.7398,66.7973,118700.0
2015-01-26 10:20:00,81.31,81.66,81.27,81.52,72700.0,66.822,67.1096,66.7891,66.9946,72700.0
2015-01-26 10:30:00,81.58,81.72,81.38,81.62,53700.0,67.0439,67.1589,66.8795,67.0768,53700.0
2015-01-26 10:40:00,81.64,81.74,81.55,81.61,69700.0,67.0932,67.1754,67.0192,67.0685,69700.0
2015-01-26 10:50:00,81.63,81.85,81.58,81.85,89400.0,67.085,67.2658,67.0439,67.2658,89400.0
2015-01-26 11:00:00,81.85,81.97,81.75,81.87,92600.0,67.2658,67.3644,67.1836,67.2822,92600.0
2015-01-26 11:10:00,81.87,82.0,81.82,81.82,73100.0,67.2822,67.3891,67.2411,67.2411,73100.0
2015-01-26 11:20:00,81.84,81.88,81.62,81.8,55000.0,67.2576,67.2904,67.0768,67.2247,55000.0
2015-01-26 11:30:00,81.78,81.8,81.35,81.58,47100.0,67.2083,67.2247,66.8549,67.0439,47100.0
2015-01-26 11:40:00,81.62,81.73,81.52,81.6,36900.0,67.0768,67.1672,66.9946,67.0603,36900.0
2015-01-26 11:50:00,81.61,81.9,81.51,81.86,51000.0,67.0685,67.3069,66.9864,67.274,51000.0
2015-01-26 12:00:00,81.88,82.1,81.86,82.04,95800.0,67.2904,67.4712,67.274,67.4219,95800.0
2015-01-26 12:10:00,82.03,82.08,81.84,82.08,63200.0,67.4137,67.4548,67.2576,67.4548,63200.0
2015-01-26 12:20:00,82.08,82.09,81.9,82.05,32700.0,67.4548,67.463,67.3069,67.4301,32700.0
2015-01-26 12:30:00,82.04,82.12,82.0,82.06,69200.0,67.4219,67.4877,67.3891,67.4384,69200.0
2015-01-26 12:40:00,82.05,82.2,82.05,82.19,66000.0,67.4301,67.5534,67.4301,67.5452,66000.0
2015-01-26 12:50:00,82.19,82.19,82.01,82.02,41700.0,67.5452,67.5452,67.3973,67.4055,41700.0
2015-01-26 13:00:00,82.02,82.02,81.92,81.93,44300.0,67.4055,67.4055,67.3233,67.3315,44300.0
2015-01-26 13:10:00,81.94,82.12,81.92,82.08,30400.0,67.3397,67.4877,67.3233,67.4548,30400.0
2015-01-26 13:20:00,82.06,82.1,81.96,82.07,24300.0,67.4384,67.4712,67.3562,67.4466,24300.0
2015-01-26 13:30:00,82.09,82.25,82.09,82.2,42100.0,67.463,67.5945,67.463,67.5534,42100.0
2015-01-26 13:40:00,82.19,82.35,82.15,82.34,51300.0,67.5452,67.6767,67.5123,67.6685,51300.0
2015-01-26 13:50:00,82.34,82.34,82.14,82.15,53800.0,67.6685,67.6685,67.5041,67.5123,53800.0
2015-01-26 14:00:00,82.17,82.22,82.12,82.12,49300.0,67.5288,67.5699,67.4877,67.4877,49300.0
2015-01-26 14:10:00,82.12,82.19,82.01,82.08,42800.0,67.4877,67.5452,67.3973,67.4548,42800.0
2015-01-26 14:20:00,82.08,82.08,81.85,82.0,66200.0,67.4548,67.4548,67.2658,67.3891,66200.0
2015-01-26 14:30:00,82.02,82.13,81.99,82.04,41000.0,67.4055,67.4959,67.3808,67.4219,41000.0
2015-01-26 14:40:00,82.04,82.09,81.87,81.97,49200.0,67.4219,67.463,67.2822,67.3644,49200.0
2015-01-26 14:50:00,81.97,82.07,81.86,82.04,44700.0,67.3644,67.4466,67.274,67.4219,44700.0
2015-01-26 15:00:00,82.03,82.19,81.92,82.18,45400.0,67.4137,67.5452,67.3233,67.537,45400.0
2015-01-26 15:10:00,82.19,82.21,82.0,82.02,58000.0,67.5452,67.5616,67.3891,67.4055,58000.0
2015-01-26 15:20:00,82.03,82.28,81.98,82.27,91700.0,67.4137,67.6192,67.3726,67.6109,91700.0
2015-01-26 15:30:00,82.27,82.39,82.25,82.36,145400.0,67.6109,67.7096,67.5945,67.6849,145400.0
2015-01-26 15:40:00,82.37,82.37,82.07,82.09,81500.0,67.6931,67.6931,67.4466,67.463,81500.0
2015-01-26 15:50:00,82.1,82.5,82.1,82.46,209600.0,67.4712,67.8,67.4712,67.7671,209600.0
2015-01-27 09:30:00,81.24,82.23,81.11,82.17,165700.0,66.7645,67.5781,66.6576,67.5288,165700.0
2015-01-27 09:40:00,82.17,82.5,82.0,82.31,95600.0,67.5288,67.8,67.3891,67.6438,95600.0
2015-01-27 09:50:00,82.25,82.36,81.92,82.13,145300.0,67.5945,67.6849,67.3233,67.4959,145300.0
2015-01-27 10:00:00,82.16,82.31,81.84,81.99,94500.0,67.5205,67.6438,67.2576,67.3808,94500.0
2015-01-27 10:10:00,82.01,82.11,81.77,81.91,31400.0,67.3973,67.4795,67.2,67.3151,31400.0
2015-01-27 10:20:00,81.86,82.01,81.64,81.83,84400.0,67.274,67.3973,67.0932,67.2493,84400.0
2015-01-27 10:30:00,81.85,81.85,81.24,81.42,126200.0,67.2658,67.2658,66.7645,66.9124,126200.0
2015-01-27 10:40:00,81.44,81.56,81.18,81.29,106000.0,66.9288,67.0275,66.7152,66.8056,106000.0
2015-01-27 10:50:00,81.29,81.91,81.29,81.85,77300.0,66.8056,67.3151,66.8056,67.2658,77300.0
2015-01-27 11:00:00,81.85,81.92,81.58,81.92,48900.0,67.2658,67.3233,67.0439,67.3233,48900.0
2015-01-27 11:10:00,81.96,81.96,81.43,81.45,73200.0,67.3562,67.3562,66.9206,66.9371,73200.0
2015-01-27 11:20:00,81.49,81.6,81.31,81.5,51800.0,66.9699,67.0603,66.822,66.9781,51800.0
2015-01-27 11:30:00,81.56,81.85,81.52,81.7,75300.0,67.0275,67.2658,66.9946,67.1425,75300.0
2015-01-27 11:40:00,81.7,81.71,81.23,81.28,63900.0,67.1425,67.1507,66.7563,66.7973,63900.0
2015-01-27 11:50:00,81.29,81.34,81.17,81.26,57700.0,66.8056,66.8467,66.7069,66.7809,57700.0
2015-01-27 12:00:00,81.28,81.4,81.23,81.39,28500.0,66.7973,66.896,66.7563,66.8877,28500.0
2015-01-27 12:10:00,81.37,81.4,81.25,81.34,23600.0,66.8713,66.896,66.7727,66.8467,23600.0
2015-01-27 12:20:00,81.37,81.78,81.34,81.78,42700.0,66.8713,67.2083,66.8467,67.2083,42700.0
2015-01-27 12:30:00,81.77,81.88,81.75,81.87,68700.0,67.2,67.2904,67.1836,67.2822,68700.0
2015-01-27 12:40:00,81.86,81.88,81.71,81.77,50300.0,67.274,67.2904,67.1507,67.2,50300.0
2015-01-27 12:50:00,81.78,81.97,81.78,81.93,29100.0,67.2083,67.3644,67.2083,67.3315,29100.0
2015-01-27 13:00:00,81.94,82.18,81.91,82.04,78000.0,67.3397,67.537,67.3151,67.4219,78000.0
2015-01-27 13:10:00,82.05,82.28,82.05,82.19,46800.0,67.4301,67.6192,67.4301,67.5452,46800.0
2015-01-27 13:20:00,82.2,82.34,82.06,82.17,61300.0,67.5534,67.6685,67.4384,67.5288,61300.0
2015-01-27 13:30:00,82.18,82.25,82.1,82.17,21900.0,67.537,67.5945,67.4712,67.5288,21900.0
2015-01-27 13:40:00,82.2,82.27,82.14,82.22,34900.0,67.5534,67.6109,67.5041,67.5699,34900.0
2015-01-27 13:50:00,82.21,82.22,81.87,81.88,54100.0,67.5616,67.5699,67.2822,67.2904,54100.0
2015-01-27 14:00:00,81.87,82.0,81.85,81.91,48900.0,67.2822,67.3891,67.2658,67.3151,48900.0
2015-01-27 14:10:00,81.92,82.06,81.9,82.06,43600.0,67.3233,67.4384,67.3069,67.4384,43600.0
2015-01-27 14:20:00,82.06,82.35,82.06,82.3,74700.0,67.4384,67.6767,67.4384,67.6356,74700.0
2015-01-27 14:30:00,82.27,82.33,82.07,82.23,34200.0,67.6109,67.6603,67.4466,67.5781,34200.0
2015-01-27 14:40:00,82.23,82.23,81.97,82.07,56300.0,67.5781,67.5781,67.3644,67.4466,56300.0
2015-01-27 14:50:00,82.1,82.11,81.9,81.92,38900.0,67.4712,67.4795,67.3069,67.3233,38900.0
2015-01-27 15:00:00,81.9,82.05,81.87,81.97,33400.0,67.3069,67.4301,67.2822,67.3644,33400.0
2015-01-27 15:10:00,81.97,82.07,81.93,81.94,50800.0,67.3644,67.4466,67.3315,67.3397,50800.0
2015-01-27 15:20:00,81.92,81.98,81.63,81.63,79500.0,67.3233,67.3726,67.085,67.085,79500.0
2015-01-27 15:30:00,81.64,81.83,81.6,81.62,78900.0,67.0932,67.2493,67.0603,67.0768,78900.0
2015-01-27 15:40:00,81.63,81.82,81.62,81.65,69200.0,67.085,67.2411,67.0768,67.1014,69200.0
2015-01-27 15:50:00,81.66,81.81,81.4,81.5,362300.0,67.1096,67.2329,66.896,66.9781,362300.0
2015-01-28 09:30:00,83.5,83.52,82.06,82.59,303800.0,68.6218,68.6382,67.4384,67.8739,303800.0
2015-01-28 09:40:00,82.6,82.9,82.24,82.65,155400.0,67.8821,68.1287,67.5863,67.9232,155400.0
2015-01-28 09:50:00,82.7,83.33,82.63,83.21,173600.0,67.9643,68.4821,67.9068,68.3834,173600.0
2015-01-28 10:00:00,83.22,83.95,83.2,83.65,196000.0,68.3917,68.9916,68.3752,68.745,196000.0
2015-01-28 10:10:00,83.67,83.83,83.24,83.24,102300.0,68.7615,68.893,68.4081,68.4081,102300.0
2015-01-28 10:20:00,83.28,83.43,83.21,83.29,56000.0,68.441,68.5642,68.3834,68.4492,56000.0
2015-01-28 10:30:00,83.26,83.43,82.55,82.76,178400.0,68.4245,68.5642,67.8411,68.0136,178400.0
2015-01-28 10:40:00,82.77,82.89,82.18,82.2,157000.0,68.0218,68.1205,67.537,67.5534,157000.0
2015-01-28 10:50:00,82.18,82.33,82.01,82.03,114400.0,67.537,67.6603,67.3973,67.4137,114400.0
2015-01-28 11:00:00,82.01,82.79,81.75,82.79,150200.0,67.3973,68.0383,67.1836,68.0383,150200.0
2015-01-28 11:10:00,82.8,82.82,82.2,82.37,107400.0,68.0465,68.0629,67.5534,67.6931,107400.0
2015-01-28 11:20:00,82.35,82.83,82.29,82.72,70000.0,67.6767,68.0712,67.6274,67.9808,70000.0
2015-01-28 11:30:00,82.75,83.26,82.71,83.05,107300.0,68.0054,68.4245,67.9725,68.252,107300.0
2015-01-28 11:40:00,83.06,83.4,83.02,83.22,101300.0,68.2602,68.5396,68.2273,68.3917,101300.0
2015-01-28 11:50:00,83.22,83.28,82.84,82.96,65200.0,68.3917,68.441,68.0794,68.178,65200.0
2015-01-28 12:00:00,82.97,83.21,82.97,83.12,54800.0,68.1862,68.3834,68.1862,68.3095,54800.0
2015-01-28 12:10:00,83.12,83.37,83.08,83.3,43300.0,68.3095,68.5149,68.2766,68.4574,43300.0
2015-01-28 12:20:00,83.31,83.34,83.1,83.15,69200.0,68.4656,68.4903,68.293,68.3341,69200.0
2015-01-28 12:30:00,83.19,83.2,82.97,83.04,77300.0,68.367,68.3752,68.1862,68.2437,77300.0
2015-01-28 12:40:00,83.04,83.07,82.87,82.93,73700.0,68.2437,68.2684,68.104,68.1533,73700.0
2015-01-28 12:50:00,82.96,83.0,82.78,82.81,37500.0,68.178,68.2109,68.0301,68.0547,37500.0
2015-01-28 13:00:00,82.81,82.91,82.71,82.8,32800.0,68.0547,68.1369,67.9725,68.0465,32800.0
2015-01-28 13:10:00,82.76,82.81,82.48,82.71,56800.0,68.0136,68.0547,67.7835,67.9725,56800.0
2015-01-28 13:20:00,82.72,82.89,82.66,82.73,38800.0,67.9808,68.1205,67.9315,67.989,38800.0
2015-01-28 13:30:00,82.7,82.93,82.67,82.85,57300.0,67.9643,68.1533,67.9397,68.0876,57300.0
2015-01-28 13:40:00,82.85,82.86,82.65,82.65,28300.0,68.0876,68.0958,67.9232,67.9232,28300.0
2015-01-28 13:50:00,82.67,82.77,82.46,82.48,44000.0,67.9397,68.0218,67.7671,67.7835,44000.0
2015-01-28 14:00:00,82.49,82.95,82.38,82.39,90400.0,67.7917,68.1698,67.7013,67.7096,90400.0
2015-01-28 14:10:00,82.4,82.73,82.11,82.62,94800.0,67.7178,67.989,67.4795,67.8986,94800.0
2015-01-28 14:20:00,82.61,82.71,82.28,82.38,77600.0,67.8904,67.9725,67.6192,67.7013,77600.0
2015-01-28 14:30:00,82.35,82.44,82.11,82.15,78200.0,67.6767,67.7507,67.4795,67.5123,78200.0
2015-01-28 14:40:00,82.13,82.43,82.02,82.41,98400.0,67.4959,67.7424,67.4055,67.726,98400.0
2015-01-28 14:50:00,82.42,82.83,82.37,82.76,48700.0,67.7342,68.0712,67.6931,68.0136,48700.0
2015-01-28 15:00:00,82.75,82.93,82.53,82.63,76200.0,68.0054,68.1533,67.8246,67.9068,76200.0
2015-01-28 15:10:00,82.63,82.74,82.17,82.27,71000.0,67.9068,67.9972,67.5288,67.6109,71000.0
2015-01-28 15:20:00,82.26,82.42,82.05,82.19,71000.0,67.6027,67.7342,67.4301,67.5452,71000.0
2015-01-28 15:30:00,82.17,82.19,81.91,81.94,171900.0,67.5288,67.5452,67.3151,67.3397,171900.0
2015-01-28 15:40:00,81.94,81.97,81.65,81.83,135200.0,67.3397,67.3644,67.1014,67.2493,135200.0
2015-01-28 15:50:00,81.81,82.02,81.78,81.82,215200.0,67.2329,67.4055,67.2083,67.2411,215200.0
2015-01-29 09:30:00,82.22,83.36,81.95,82.08,190700.0,67.5699,68.5067,67.348,67.4548,190700.0
2015-01-29 09:40:00,82.19,82.42,81.4,81.72,143000.0,67.5452,67.7342,66.896,67.1589,143000.0
2015-01-29 09:50:00,81.71,82.79,81.61,82.74,130300.0,67.1507,68.0383,67.0685,67.9972,130300.0
2015-01-29 10:00:00,82.7,83.09,82.44,82.81,140100.0,67.9643,68.2848,67.7507,68.0547,140100.0
2015-01-29 10:10:00,82.79,82.95,82.67,82.89,80600.0,68.0383,68.1698,67.9397,68.1205,80600.0
2015-01-29 10:20:00,82.9,82.9,82.26,82.45,84000.0,68.1287,68.1287,67.6027,67.7589,84000.0
2015-01-29 10:30:00,82.53,82.61,82.09,82.32,87900.0,67.8246,67.8904,67.463,67.652,87900.0
2015-01-29 10:40:00,82.29,82.36,81.95,82.06,89400.0,67.6274,67.6849,67.348,67.4384,89400.0
2015-01-29 10:50:00,82.07,82.19,81.98,82.12,89400.0,67.4466,67.5452,67.3726,67.4877,89400.0
2015-01-29 11:00:00,82.09,82.14,81.8,81.94,60800.0,67.463,67.5041,67.2247,67.3397,60800.0
2015-01-29 11:10:00,81.97,82.43,81.93,82.23,76800.0,67.3644,67.7424,67.3315,67.5781,76800.0
2015-01-29 11:20:00,82.27,82.53,82.23,82.53,54600.0,67.6109,67.8246,67.5781,67.8246,54600.0
2015-01-29 11:30:00,82.55,82.93,82.51,82.91,96400.0,67.8411,68.1533,67.8082,68.1369,96400.0
2015-01-29 11:40:00,82.9,83.08,82.76,83.06,118200.0,68.1287,68.2766,68.0136,68.2602,118200.0
2015-01-29 11:50:00,83.07,83.19,82.93,83.1,133600.0,68.2684,68.367,68.1533,68.293,133600.0
2015-01-29 12:00:00,83.13,83.43,83.06,83.18,104100.0,68.3177,68.5642,68.2602,68.3588,104100.0
2015-01-29 12:10:00,83.19,83.35,83.05,83.26,49200.0,68.367,68.4985,68.252,68.4245,49200.0
2015-01-29 12:20:00,83.24,83.38,83.09,83.21,56900.0,68.4081,68.5232,68.2848,68.3834,56900.0
2015-01-29 12:30:00,83.22,83.22,82.94,82.99,68600.0,68.3917,68.3917,68.1616,68.2026,68600.0
2015-01-29 12:40:00,82.94,83.05,82.71,82.79,71200.0,68.1616,68.252,67.9725,68.0383,71200.0
2015-01-29 12:50:00,82.76,82.9,82.75,82.81,28500.0,68.0136,68.1287,68.0054,68.0547,28500.0
2015-01-29 13:00:00,82.85,82.99,82.72,82.88,36000.0,68.0876,68.2026,67.9808,68.1122,36000.0
2015-01-29 13:10:00,82.88,83.4,82.88,83.37,36100.0,68.1122,68.5396,68.1122,68.5149,36100.0
2015-01-29 13:20:00,83.39,83.58,83.34,83.56,61000.0,68.5314,68.6875,68.4903,68.6711,61000.0
2015-01-29 13:30:00,83.56,83.75,83.37,83.72,70600.0,68.6711,68.8272,68.5149,68.8026,70600.0
2015-01-29 13:40:00,83.71,83.98,83.61,83.9,74000.0,68.7944,69.0162,68.7122,68.9505,74000.0
2015-01-29 13:50:00,83.91,84.15,83.87,83.9,101100.0,68.9587,69.156,68.9258,68.9505,101100.0
2015-01-29 14:00:00,83.92,84.04,83.62,83.63,65600.0,68.9669,69.0656,68.7204,68.7286,65600.0
2015-01-29 14:10:00,83.61,83.7,83.41,83.44,87400.0,68.7122,68.7861,68.5478,68.5725,87400.0
2015-01-29 14:20:00,83.42,83.9,83.42,83.9,66200.0,68.556,68.9505,68.556,68.9505,66200.0
2015-01-29 14:30:00,83.91,84.04,83.74,83.87,56400.0,68.9587,69.0656,68.819,68.9258,56400.0
2015-01-29 14:40:00,83.86,83.89,83.66,83.74,56300.0,68.9176,68.9423,68.7533,68.819,56300.0
2015-01-29 14:50:00,83.74,83.96,83.61,83.88,53800.0,68.819,68.9998,68.7122,68.9341,53800.0
2015-01-29 15:00:00,83.89,83.91,83.71,83.87,42300.0,68.9423,68.9587,68.7944,68.9258,42300.0
2015-01-29 15:10:00,83.88,84.0,83.8,84.0,97800.0,68.9341,69.0327,68.8683,69.0327,97800.0
2015-01-29 15:20:00,83.99,84.23,83.95,84.19,118100.0,69.0245,69.2217,68.9916,69.1888,118100.0
2015-01-29 15:30:00,84.19,84.5,84.17,84.49,119700.0,69.1888,69.4436,69.1724,69.4354,119700.0
2015-01-29 15:40:00,84.49,84.55,84.32,84.38,161500.0,69.4354,69.4847,69.2957,69.345,161500.0
2015-01-29 15:50:00,84.37,84.37,84.13,84.19,243400.0,69.3368,69.3368,69.1395,69.1888,243400.0
2015-01-30 09:30:00,84.0,84.87,83.65,84.55,177400.0,69.0327,69.7477,68.745,69.4847,177400.0
2015-01-30 09:40:00,84.43,84.95,84.43,84.6,60000.0,69.3861,69.8134,69.3861,69.5258,60000.0
2015-01-30 09:50:00,84.54,84.71,83.5,83.51,86800.0,69.4765,69.6162,68.6218,68.63,86800.0
2015-01-30 10:00:00,83.51,83.86,83.32,83.56,109900.0,68.63,68.9176,68.4738,68.6711,109900.0
2015-01-30 10:10:00,83.58,84.11,83.46,83.89,136100.0,68.6875,69.1231,68.5889,68.9423,136100.0
2015-01-30 10:20:00,83.85,83.86,83.34,83.54,111100.0,68.9094,68.9176,68.4903,68.6546,111100.0
2015-01-30 10:30:00,83.51,83.51,83.02,83.32,175600.0,68.63,68.63,68.2273,68.4738,175600.0
2015-01-30 10:40:00,83.32,83.8,83.32,83.66,66100.0,68.4738,68.8683,68.4738,68.7533,66100.0
2015-01-30 10:50:00,83.62,83.63,83.3,83.44,64500.0,68.7204,68.7286,68.4574,68.5725,64500.0
2015-01-30 11:00:00,83.43,83.66,83.4,83.53,44500.0,68.5642,68.7533,68.5396,68.6464,44500.0
2015-01-30 11:10:00,83.58,83.62,83.25,83.46,75100.0,68.6875,68.7204,68.4163,68.5889,75100.0
2015-01-30 11:20:00,83.47,84.08,83.44,83.91,95200.0,68.5971,69.0984,68.5725,68.9587,95200.0
2015-01-30 11:30:00,83.93,84.06,83.8,83.94,60600.0,68.9752,69.082,68.8683,68.9834,60600.0
2015-01-30 11:40:00,83.96,84.1,83.73,83.87,91900.0,68.9998,69.1149,68.8108,68.9258,91900.0
2015-01-30 11:50:00,83.88,84.67,83.87,84.67,100200.0,68.9341,69.5833,68.9258,69.5833,100200.0
2015-01-30 12:00:00,84.67,84.82,84.36,84.38,42800.0,69.5833,69.7066,69.3285,69.345,42800.0
2015-01-30 12:10:00,84.41,84.8,84.35,84.8,55200.0,69.3696,69.6901,69.3203,69.6901,55200.0
2015-01-30 12:20:00,84.8,84.8,84.59,84.65,55200.0,69.6901,69.6901,69.5176,69.5669,55200.0
2015-01-30 12:30:00,84.68,84.7,84.29,84.35,28400.0,69.5915,69.608,69.271,69.3203,28400.0
2015-01-30 12:40:00,84.36,84.36,84.14,84.19,28800.0,69.3285,69.3285,69.1477,69.1888,28800.0
2015-01-30 12:50:00,84.17,84.24,83.85,83.94,61900.0,69.1724,69.2299,68.9094,68.9834,61900.0
2015-01-30 13:00:00,83.95,84.2,83.95,84.01,46000.0,68.9916,69.197,68.9916,69.0409,46000.0
2015-01-30 13:10:00,84.0,84.02,83.75,83.93,63400.0,69.0327,69.0491,68.8272,68.9752,63400.0
2015-01-30 13:20:00,83.93,84.14,83.86,84.04,27100.0,68.9752,69.1477,68.9176,69.0656,27100.0
2015-01-30 13:30:00,84.02,84.21,83.94,83.98,71300.0,69.0491,69.2053,68.9834,69.0162,71300.0
2015-01-30 13:40:00,83.97,84.09,83.85,84.04,45700.0,69.008,69.1066,68.9094,69.0656,45700.0
2015-01-30 13:50:00,84.08,84.08,83.87,84.03,40200.0,69.0984,69.0984,68.9258,69.0573,40200.0
2015-01-30 14:00:00,84.03,84.05,83.85,83.95,30100.0,69.0573,69.0738,68.9094,68.9916,30100.0
2015-01-30 14:10:00,83.97,84.15,83.82,84.14,45800.0,69.008,69.156,68.8848,69.1477,45800.0
2015-01-30 14:20:00,84.13,84.24,84.05,84.22,33900.0,69.1395,69.2299,69.0738,69.2135,33900.0
2015-01-30 14:30:00,84.25,84.27,84.04,84.04,62700.0,69.2381,69.2546,69.0656,69.0656,62700.0
2015-01-30 14:40:00,84.07,84.18,83.68,83.68,86000.0,69.0902,69.1806,68.7697,68.7697,86000.0
2015-01-30 14:50:00,83.65,83.65,83.31,83.35,81100.0,68.745,68.745,68.4656,68.4985,81100.0
2015-01-30 15:00:00,83.38,83.59,83.22,83.32,55100.0,68.5232,68.6957,68.3917,68.4738,55100.0
2015-01-30 15:10:00,83.31,83.5,83.15,83.16,78700.0,68.4656,68.6218,68.3341,68.3424,78700.0
2015-01-30 15:20:00,83.13,83.43,83.02,83.42,63800.0,68.3177,68.5642,68.2273,68.556,63800.0
2015-01-30 15:30:00,83.38,83.57,83.16,83.26,54700.0,68.5232,68.6793,68.3424,68.4245,54700.0
2015-01-30 15:40:00,83.25,83.3,82.95,83.11,155700.0,68.4163,68.4574,68.1698,68.3013,155700.0
2015-01-30 15:50:00,83.12,83.19,82.95,83.05,171800.0,68.3095,68.367,68.1698,68.252,171800.0
2015-02-02 09:30:00,83.07,83.73,82.8,82.98,153200.0,68.2684,68.8108,68.0465,68.1944,153200.0
2015-02-02 09:40:00,82.89,82.99,81.73,82.11,134900.0,68.1205,68.2026,67.1672,67.4795,134900.0
2015-02-02 09:50:00,82.11,82.31,81.15,81.19,180200.0,67.4795,67.6438,66.6905,66.7234,180200.0
2015-02-02 10:00:00,81.19,81.31,80.51,80.77,262600.0,66.7234,66.822,66.1645,66.3782,262600.0
2015-02-02 10:10:00,80.76,81.04,80.2,80.95,228900.0,66.37,66.6001,65.9098,66.5261,228900.0
2015-02-02 10:20:00,80.99,81.31,80.61,80.86,127500.0,66.559,66.822,66.2467,66.4522,127500.0
2015-02-02 10:30:00,80.92,81.55,80.74,81.49,84200.0,66.5015,67.0192,66.3536,66.9699,84200.0
2015-02-02 10:40:00,81.45,81.59,81.01,81.22,78100.0,66.9371,67.0521,66.5755,66.748,78100.0
2015-02-02 10:50:00,81.13,81.69,81.1,81.43,68900.0,66.6741,67.1343,66.6494,66.9206,68900.0
2015-02-02 11:00:00,81.41,82.15,81.27,82.09,61000.0,66.9042,67.5123,66.7891,67.463,61000.0
2015-02-02 11:10:00,82.12,82.25,81.69,81.72,65100.0,67.4877,67.5945,67.1343,67.1589,65100.0
2015-02-02 11:20:00,81.72,81.99,81.57,81.87,57800.0,67.1589,67.3808,67.0357,67.2822,57800.0
2015-02-02 11:30:00,81.88,82.3,81.87,82.11,72200.0,67.2904,67.6356,67.2822,67.4795,72200.0
2015-02-02 11:40:00,82.07,82.25,81.9,81.98,47600.0,67.4466,67.5945,67.3069,67.3726,47600.0
2015-02-02 11:50:00,81.99,82.02,81.63,81.67,53800.0,67.3808,67.4055,67.085,67.1179,53800.0
2015-02-02 12:00:00,81.7,81.8,81.33,81.37,49300.0,67.1425,67.2247,66.8384,66.8713,49300.0
2015-02-02 12:10:00,81.3,81.58,81.23,81.43,56400.0,66.8138,67.0439,66.7563,66.9206,56400.0
2015-02-02 12:20:00,81.43,81.48,81.23,81.46,38400.0,66.9206,66.9617,66.7563,66.9453,38400.0
2015-02-02 12:30:00,81.54,81.62,81.32,81.42,48700.0,67.011,67.0768,66.8302,66.9124,48700.0
2015-02-02 12:40:00,81.43,81.49,80.94,80.98,61700.0,66.9206,66.9699,66.5179,66.5508,61700.0
2015-02-02 12:50:00,80.98,81.18,80.9,81.02,42000.0,66.5508,66.7152,66.4851,66.5837,42000.0
2015-02-02 13:00:00,81.01,81.11,80.91,80.99,37400.0,66.5755,66.6576,66.4933,66.559,37400.0
2015-02-02 13:10:00,81.03,81.1,80.76,80.96,46700.0,66.5919,66.6494,66.37,66.5344,46700.0
2015-02-02 13:20:00,80.93,81.24,80.93,81.17,26400.0,66.5097,66.7645,66.5097,66.7069,26400.0
2015-02-02 13:30:00,81.21,81.3,80.83,80.87,39900.0,66.7398,66.8138,66.4275,66.4604,39900.0
2015-02-02 13:40:00,80.89,80.95,80.61,80.61,46100.0,66.4768,66.5261,66.2467,66.2467,46100.0
2015-02-02 13:50:00,80.62,80.78,80.38,80.41,82600.0,66.2549,66.3864,66.0577,66.0824,82600.0
2015-02-02 14:00:00,80.41,80.72,80.15,80.61,121500.0,66.0824,66.3371,65.8687,66.2467,121500.0
2015-02-02 14:10:00,80.61,81.13,80.58,81.0,51800.0,66.2467,66.6741,66.2221,66.5672,51800.0
2015-02-02 14:20:00,81.04,81.26,80.9,81.26,49400.0,66.6001,66.7809,66.4851,66.7809,49400.0
2015-02-02 14:30:00,81.25,81.43,81.04,81.13,47600.0,66.7727,66.9206,66.6001,66.6741,47600.0
2015-02-02 14:40:00,81.09,81.22,80.69,80.84,67000.0,66.6412,66.748,66.3125,66.4357,67000.0
2015-02-02 14:50:00,80.86,81.14,80.69,80.79,61400.0,66.4522,66.6823,66.3125,66.3947,61400.0
2015-02-02 15:00:00,80.76,80.91,80.64,80.8,81900.0,66.37,66.4933,66.2714,66.4029,81900.0
2015-02-02 15:10:00,80.8,81.26,80.75,81.01,75900.0,66.4029,66.7809,66.3618,66.5755,75900.0
2015-02-02 15:20:00,81.03,81.28,81.03,81.25,53800.0,66.5919,66.7973,66.5919,66.7727,53800.0
2015-02-02 15:30:00,81.27,81.82,81.16,81.78,115200.0,66.7891,67.2411,66.6987,67.2083,115200.0
2015-02-02 15:40:00,81.77,82.12,81.77,82.01,155400.0,67.2,67.4877,67.2,67.3973,155400.0
2015-02-02 15:50:00,82.02,82.17,81.92,82.01,238900.0,67.4055,67.5288,67.3233,67.3973,238900.0
2015-02-03 09:30:00,81.89,82.78,81.7,82.45,127500.0,67.405,68.1376,67.2486,67.8659,127500.0
2015-02-03 09:40:00,82.45,82.9,82.26,82.38,110500.0,67.8659,68.2363,67.7095,67.8083,110500.0
2015-02-03 09:50:00,82.45,82.55,81.92,82.13,77200.0,67.8659,67.9482,67.4297,67.6025,77200.0
2015-02-03 10:00:00,82.08,82.48,82.04,82.2,58500.0,67.5614,67.8906,67.5285,67.6602,58500.0
2015-02-03 10:10:00,82.19,82.26,81.85,82.01,75000.0,67.6519,67.7095,67.3721,67.5038,75000.0
2015-02-03 10:20:00,81.99,82.19,81.87,82.14,58400.0,67.4873,67.6519,67.3885,67.6108,58400.0
2015-02-03 10:30:00,82.16,82.18,81.58,81.6,66800.0,67.6272,67.6437,67.1498,67.1663,66800.0
2015-02-03 10:40:00,81.59,81.65,81.0,81.13,107300.0,67.1581,67.2074,66.6724,66.7794,107300.0
2015-02-03 10:50:00,81.14,81.4,81.06,81.18,51600.0,66.7877,67.0017,66.7218,66.8206,51600.0
2015-02-03 11:00:00,81.18,81.38,81.08,81.16,55100.0,66.8206,66.9852,66.7383,66.8041,55100.0
2015-02-03 11:10:00,81.13,81.32,81.06,81.31,70200.0,66.7794,66.9358,66.7218,66.9276,70200.0
2015-02-03 11:20:00,81.29,81.41,81.17,81.17,61200.0,66.9111,67.0099,66.8123,66.8123,61200.0
2015-02-03 11:30:00,81.18,81.26,80.99,81.21,91700.0,66.8206,66.8864,66.6642,66.8453,91700.0
2015-02-03 11:40:00,81.22,81.38,81.03,81.09,65400.0,66.8535,66.9852,66.6971,66.7465,65400.0
2015-02-03 11:50:00,81.06,81.25,80.95,81.07,42500.0,66.7218,66.8782,66.6313,66.73,42500.0
2015-02-03 12:00:00,81.06,81.27,80.91,81.19,46800.0,66.7218,66.8947,66.5983,66.8288,46800.0
2015-02-03 12:10:00,81.19,81.35,81.09,81.12,29900.0,66.8288,66.9605,66.7465,66.7712,29900.0
2015-02-03 12:20:00,81.12,81.21,80.98,81.0,32100.0,66.7712,66.8453,66.656,66.6724,32100.0
2015-02-03 12:30:00,81.01,81.03,80.72,81.01,65100.0,66.6807,66.6971,66.4419,66.6807,65100.0
2015-02-03 12:40:00,81.01,81.25,80.95,81.14,34600.0,66.6807,66.8782,66.6313,66.7877,34600.0
2015-02-03 12:50:00,81.12,81.21,81.02,81.15,18100.0,66.7712,66.8453,66.6889,66.7959,18100.0
2015-02-03 13:00:00,81.15,81.24,81.07,81.23,24700.0,66.7959,66.87,66.73,66.8617,24700.0
2015-02-03 13:10:00,81.2,81.3,81.12,81.28,48000.0,66.837,66.9194,66.7712,66.9029,48000.0
2015-02-03 13:20:00,81.26,81.49,81.24,81.36,29800.0,66.8864,67.0757,66.87,66.9687,29800.0
2015-02-03 13:30:00,81.38,81.64,81.32,81.37,42200.0,66.9852,67.1992,66.9358,66.977,42200.0
2015-02-03 13:40:00,81.38,81.49,81.33,81.4,23300.0,66.9852,67.0757,66.944,67.0017,23300.0
2015-02-03 13:50:00,81.41,81.71,81.39,81.61,48300.0,67.0099,67.2568,66.9934,67.1745,48300.0
2015-02-03 14:00:00,81.61,81.72,81.32,81.37,64900.0,67.1745,67.2651,66.9358,66.977,64900.0
2015-02-03 14:10:00,81.39,81.71,81.37,81.58,30400.0,66.9934,67.2568,66.977,67.1498,30400.0
2015-02-03 14:20:00,81.6,81.64,81.36,81.38,33300.0,67.1663,67.1992,66.9687,66.9852,33300.0
2015-02-03 14:30:00,81.42,81.72,81.4,81.7,38300.0,67.0181,67.2651,67.0017,67.2486,38300.0
2015-02-03 14:40:00,81.69,81.72,81.55,81.61,32600.0,67.2404,67.2651,67.1251,67.1745,32600.0
2015-02-03 14:50:00,81.62,81.67,81.55,81.6,33100.0,67.1828,67.2239,67.1251,67.1663,33100.0
2015-02-03 15:00:00,81.63,81.71,81.57,81.69,43800.0,67.191,67.2568,67.1416,67.2404,43800.0
2015-02-03 15:10:00,81.69,81.74,81.56,81.61,43900.0,67.2404,67.2815,67.1334,67.1745,43900.0
2015-02-03 15:20:00,81.62,81.86,81.62,81.77,50300.0,67.1828,67.3803,67.1828,67.3062,50300.0
2015-02-03 15:30:00,81.78,81.95,81.66,81.9,84900.0,67.3145,67.4544,67.2157,67.4132,84900.0
2015-02-03 15:40:00,81.91,82.09,81.89,82.08,95300.0,67.4215,67.5696,67.405,67.5614,95300.0
2015-02-03 15:50:00,82.09,82.33,82.09,82.27,168300.0,67.5696,67.7672,67.5696,67.7178,168300.0
2015-02-04 09:30:00,81.43,82.5,81.43,81.96,94700.0,67.0264,67.9071,67.0264,67.4626,94700.0
2015-02-04 09:40:00,82.0,82.25,81.82,82.07,47900.0,67.4955,67.7013,67.3474,67.5532,47900.0
2015-02-04 09:50:00,82.08,82.13,81.57,81.95,40600.0,67.5614,67.6025,67.1416,67.4544,40600.0
2015-02-04 10:00:00,82.03,82.33,81.38,81.47,88600.0,67.5202,67.7672,66.9852,67.0593,88600.0
2015-02-04 10:10:00,81.44,81.94,81.42,81.82,46300.0,67.0346,67.4461,67.0181,67.3474,46300.0
2015-02-04 10:20:00,81.77,82.13,81.61,82.12,43400.0,67.3062,67.6025,67.1745,67.5943,43400.0
2015-02-04 10:30:00,82.12,82.3,81.97,82.25,93000.0,67.5943,67.7425,67.4708,67.7013,93000.0
2015-02-04 10:40:00,82.24,82.5,82.16,82.35,68100.0,67.6931,67.9071,67.6272,67.7836,68100.0
2015-02-04 10:50:00,82.36,82.4,81.93,81.93,29900.0,67.7919,67.8248,67.4379,67.4379,29900.0
2015-02-04 11:00:00,81.93,82.48,81.84,82.45,40400.0,67.4379,67.8906,67.3638,67.8659,40400.0
2015-02-04 11:10:00,82.45,82.46,82.02,82.02,39900.0,67.8659,67.8742,67.512,67.512,39900.0
2015-02-04 11:20:00,82.06,82.18,81.87,81.99,68900.0,67.5449,67.6437,67.3885,67.4873,68900.0
2015-02-04 11:30:00,81.96,82.38,81.95,82.37,95700.0,67.4626,67.8083,67.4544,67.8001,95700.0
2015-02-04 11:40:00,82.37,82.48,82.28,82.47,34300.0,67.8001,67.8906,67.726,67.8824,34300.0
2015-02-04 11:50:00,82.47,82.64,82.45,82.58,34700.0,67.8824,68.0223,67.8659,67.9729,34700.0
2015-02-04 12:00:00,82.56,82.67,82.34,82.63,60800.0,67.9565,68.047,67.7754,68.0141,60800.0
2015-02-04 12:10:00,82.66,82.76,82.52,82.53,41900.0,68.0388,68.1211,67.9236,67.9318,41900.0
2015-02-04 12:20:00,82.54,82.54,82.16,82.17,38600.0,67.94,67.94,67.6272,67.6355,38600.0
2015-02-04 12:30:00,82.17,82.24,82.07,82.22,22100.0,67.6355,67.6931,67.5532,67.6766,22100.0
2015-02-04 12:40:00,82.22,82.33,82.16,82.25,23900.0,67.6766,67.7672,67.6272,67.7013,23900.0
2015-02-04 12:50:00,82.25,82.36,82.21,82.3,18200.0,67.7013,67.7919,67.6684,67.7425,18200.0
2015-02-04 13:00:00,82.3,82.44,82.27,82.4,23200.0,67.7425,67.8577,67.7178,67.8248,23200.0
2015-02-04 13:10:00,82.4,82.48,82.3,82.43,37900.0,67.8248,67.8906,67.7425,67.8495,37900.0
2015-02-04 13:20:00,82.44,82.59,82.32,82.59,29800.0,67.8577,67.9812,67.7589,67.9812,29800.0
2015-02-04 13:30:00,82.6,82.67,82.5,82.53,23900.0,67.9894,68.047,67.9071,67.9318,23900.0
2015-02-04 13:40:00,82.51,82.52,82.32,82.35,20000.0,67.9153,67.9236,67.7589,67.7836,20000.0
2015-02-04 13:50:00,82.33,82.55,82.32,82.4,30700.0,67.7672,67.9482,67.7589,67.8248,30700.0
2015-02-04 14:00:00,82.39,82.65,82.35,82.44,28500.0,67.8166,68.0306,67.7836,67.8577,28500.0
2015-02-04 14:10:00,82.4,82.49,82.26,82.32,26300.0,67.8248,67.8989,67.7095,67.7589,26300.0
2015-02-04 14:20:00,82.31,82.54,82.31,82.49,31100.0,67.7507,67.94,67.7507,67.8989,31100.0
2015-02-04 14:30:00,82.48,82.53,82.24,82.49,32000.0,67.8906,67.9318,67.6931,67.8989,32000.0
2015-02-04 14:40:00,82.48,82.65,82.44,82.62,28100.0,67.8906,68.0306,67.8577,68.0059,28100.0
2015-02-04 14:50:00,82.59,82.6,82.38,82.45,39100.0,67.9812,67.9894,67.8083,67.8659,39100.0
2015-02-04 15:00:00,82.45,82.52,82.27,82.52,49200.0,67.8659,67.9236,67.7178,67.9236,49200.0
2015-02-04 15:10:00,82.53,82.76,82.45,82.68,42900.0,67.9318,68.1211,67.8659,68.0553,42900.0
2015-02-04 15:20:00,82.7,82.82,82.63,82.8,79700.0,68.0717,68.1705,68.0141,68.154,79700.0
2015-02-04 15:30:00,82.81,82.85,82.6,82.6,68800.0,68.1623,68.1952,67.9894,67.9894,68800.0
2015-02-04 15:40:00,82.57,82.61,82.0,82.22,131700.0,67.9647,67.9976,67.4955,67.6766,131700.0
2015-02-04 15:50:00,82.26,82.45,82.12,82.27,179100.0,67.7095,67.8659,67.5943,67.7178,179100.0
2015-02-05 09:30:00,82.6,82.6,81.56,81.94,116600.0,67.9894,67.9894,67.1334,67.4461,116600.0
2015-02-05 09:40:00,81.81,82.26,81.68,82.01,103500.0,67.3391,67.7095,67.2321,67.5038,103500.0
2015-02-05 09:50:00,82.04,82.11,81.66,82.09,61800.0,67.5285,67.5861,67.2157,67.5696,61800.0
2015-02-05 10:00:00,82.08,82.21,81.67,81.67,81600.0,67.5614,67.6684,67.2239,67.2239,81600.0
2015-02-05 10:10:00,81.66,81.83,81.36,81.71,106800.0,67.2157,67.3556,66.9687,67.2568,106800.0
2015-02-05 10:20:00,81.73,81.73,81.53,81.59,28600.0,67.2733,67.2733,67.1087,67.1581,28600.0
2015-02-05 10:30:00,81.61,81.68,81.56,81.61,91100.0,67.1745,67.2321,67.1334,67.1745,91100.0
2015-02-05 10:40:00,81.61,81.7,81.4,81.58,114300.0,67.1745,67.2486,67.0017,67.1498,114300.0
2015-02-05 10:50:00,81.62,81.73,81.52,81.65,34500.0,67.1828,67.2733,67.1004,67.2074,34500.0
2015-02-05 11:00:00,81.64,81.64,81.3,81.39,64400.0,67.1992,67.1992,66.9194,66.9934,64400.0
2015-02-05 11:10:00,81.41,81.47,81.23,81.38,69400.0,67.0099,67.0593,66.8617,66.9852,69400.0
2015-02-05 11:20:00,81.4,81.62,81.36,81.43,42500.0,67.0017,67.1828,66.9687,67.0264,42500.0
2015-02-05 11:30:00,81.4,81.46,81.08,81.22,91600.0,67.0017,67.0511,66.7383,66.8535,91600.0
2015-02-05 11:40:00,81.22,81.39,80.92,81.34,71600.0,66.8535,66.9934,66.6066,66.9523,71600.0
2015-02-05 11:50:00,81.34,81.36,81.06,81.09,67100.0,66.9523,66.9687,66.7218,66.7465,67100.0
2015-02-05 12:00:00,81.11,81.13,80.93,81.0,50200.0,66.763,66.7794,66.6148,66.6724,50200.0
2015-02-05 12:10:00,81.01,81.03,80.71,80.79,76700.0,66.6807,66.6971,66.4337,66.4996,76700.0
2015-02-05 12:20:00,80.76,80.84,80.52,80.56,83800.0,66.4749,66.5407,66.2773,66.3102,83800.0
2015-02-05 12:30:00,80.57,80.88,80.55,80.87,64700.0,66.3185,66.5736,66.302,66.5654,64700.0
2015-02-05 12:40:00,80.86,80.97,80.69,80.83,91800.0,66.5572,66.6477,66.4173,66.5325,91800.0
2015-02-05 12:50:00,80.87,80.89,80.6,80.83,72000.0,66.5654,66.5819,66.3432,66.5325,72000.0
2015-02-05 13:00:00,80.83,80.88,80.58,80.71,69400.0,66.5325,66.5736,66.3267,66.4337,69400.0
2015-02-05 13:10:00,80.73,81.11,80.72,81.07,52200.0,66.4502,66.763,66.4419,66.73,52200.0
2015-02-05 13:20:00,81.12,81.49,81.12,81.43,43000.0,66.7712,67.0757,66.7712,67.0264,43000.0
2015-02-05 13:30:00,81.42,81.45,81.12,81.14,72900.0,67.0181,67.0428,66.7712,66.7877,72900.0
2015-02-05 13:40:00,81.15,81.41,81.02,81.37,51100.0,66.7959,67.0099,66.6889,66.977,51100.0
2015-02-05 13:50:00,81.37,81.49,81.25,81.37,46700.0,66.977,67.0757,66.8782,66.977,46700.0
2015-02-05 14:00:00,81.36,81.45,81.23,81.45,63100.0,66.9687,67.0428,66.8617,67.0428,63100.0
2015-02-05 14:10:00,81.46,81.66,81.21,81.48,60800.0,67.0511,67.2157,66.8453,67.0675,60800.0
2015-02-05 14:20:00,81.5,81.52,81.18,81.2,41400.0,67.084,67.1004,66.8206,66.837,41400.0
2015-02-05 14:30:00,81.22,81.32,81.13,81.31,46200.0,66.8535,66.9358,66.7794,66.9276,46200.0
2015-02-05 14:40:00,81.33,81.33,80.93,80.95,60900.0,66.944,66.944,66.6148,66.6313,60900.0
2015-02-05 14:50:00,80.96,81.08,80.89,80.95,78800.0,66.6395,66.7383,66.5819,66.6313,78800.0
2015-02-05 15:00:00,80.95,81.0,80.83,80.95,39700.0,66.6313,66.6724,66.5325,66.6313,39700.0
2015-02-05 15:10:00,80.98,81.18,80.84,81.13,87700.0,66.656,66.8206,66.5407,66.7794,87700.0
2015-02-05 15:20:00,81.13,81.26,81.1,81.19,104200.0,66.7794,66.8864,66.7547,66.8288,104200.0
2015-02-05 15:30:00,81.19,81.42,81.13,81.39,95400.0,66.8288,67.0181,66.7794,66.9934,95400.0
2015-02-05 15:40:00,81.38,81.51,81.24,81.25,103500.0,66.9852,67.0922,66.87,66.8782,103500.0
2015-02-05 15:50:00,81.29,81.47,81.28,81.4,195400.0,66.9111,67.0593,66.9029,67.0017,195400.0
2015-02-06 09:30:00,81.38,81.95,81.3,81.49,106500.0,66.9852,67.4544,66.9194,67.0757,106500.0
2015-02-06 09:40:00,81.55,81.72,81.13,81.69,57400.0,67.1251,67.2651,66.7794,67.2404,57400.0
2015-02-06 09:50:00,81.69,81.69,81.4,81.59,47500.0,67.2404,67.2404,67.0017,67.1581,47500.0
2015-02-06 10:00:00,81.65,82.0,81.58,81.93,53400.0,67.2074,67.4955,67.1498,67.4379,53400.0
2015-02-06 10:10:00,81.93,82.24,81.93,82.05,80200.0,67.4379,67.6931,67.4379,67.5367,80200.0
2015-02-06 10:20:00,82.04,82.1,81.79,81.82,68600.0,67.5285,67.5778,67.3227,67.3474,68600.0
2015-02-06 10:30:00,81.81,82.19,81.75,82.13,50900.0,67.3391,67.6519,67.2898,67.6025,50900.0
2015-02-06 10:40:00,82.14,82.35,82.07,82.32,75800.0,67.6108,67.7836,67.5532,67.7589,75800.0
2015-02-06 10:50:00,82.33,82.68,82.32,82.66,92400.0,67.7672,68.0553,67.7589,68.0388,92400.0
2015-02-06 11:00:00,82.65,82.73,82.5,82.63,71000.0,68.0306,68.0964,67.9071,68.0141,71000.0
2015-02-06 11:10:00,82.61,82.72,82.51,82.52,70600.0,67.9976,68.0882,67.9153,67.9236,70600.0
2015-02-06 11:20:00,82.54,82.79,82.52,82.77,43600.0,67.94,68.1458,67.9236,68.1293,43600.0
2015-02-06 11:30:00,82.75,82.9,82.6,82.68,55700.0,68.1129,68.2363,67.9894,68.0553,55700.0
2015-02-06 11:40:00,82.72,83.03,82.67,83.0,62400.0,68.0882,68.3433,68.047,68.3187,62400.0
2015-02-06 11:50:00,82.98,83.04,82.74,82.78,55800.0,68.3022,68.3516,68.1046,68.1376,55800.0
2015-02-06 12:00:00,82.81,82.94,82.65,82.79,41800.0,68.1623,68.2693,68.0306,68.1458,41800.0
2015-02-06 12:10:00,82.8,82.83,82.51,82.66,38800.0,68.154,68.1787,67.9153,68.0388,38800.0
2015-02-06 12:20:00,82.69,82.73,82.26,82.29,49100.0,68.0635,68.0964,67.7095,67.7342,49100.0
2015-02-06 12:30:00,82.34,82.38,82.09,82.14,37100.0,67.7754,67.8083,67.5696,67.6108,37100.0
2015-02-06 12:40:00,82.11,82.16,81.75,81.94,77600.0,67.5861,67.6272,67.2898,67.4461,77600.0
2015-02-06 12:50:00,81.94,82.18,81.84,82.14,38500.0,67.4461,67.6437,67.3638,67.6108,38500.0
2015-02-06 13:00:00,82.17,82.2,81.77,81.84,34700.0,67.6355,67.6602,67.3062,67.3638,34700.0
2015-02-06 13:10:00,81.85,81.9,81.7,81.8,34700.0,67.3721,67.4132,67.2486,67.3309,34700.0
2015-02-06 13:20:00,81.82,81.87,81.51,81.75,36700.0,67.3474,67.3885,67.0922,67.2898,36700.0
2015-02-06 13:30:00,81.75,81.84,81.47,81.79,32600.0,67.2898,67.3638,67.0593,67.3227,32600.0
2015-02-06 13:40:00,81.79,81.98,81.79,81.89,32400.0,67.3227,67.4791,67.3227,67.405,32400.0
2015-02-06 13:50:00,81.9,82.21,81.89,82.1,48700.0,67.4132,67.6684,67.405,67.5778,48700.0
2015-02-06 14:00:00,82.11,82.21,81.91,82.14,23100.0,67.5861,67.6684,67.4215,67.6108,23100.0
2015-02-06 14:10:00,82.14,82.18,82.0,82.1,41800.0,67.6108,67.6437,67.4955,67.5778,41800.0
2015-02-06 14:20:00,82.08,82.13,81.73,81.82,83300.0,67.5614,67.6025,67.2733,67.3474,83300.0
2015-02-06 14:30:00,81.8,82.01,81.8,81.88,37100.0,67.3309,67.5038,67.3309,67.3968,37100.0
2015-02-06 14:40:00,81.91,82.02,81.58,81.66,36900.0,67.4215,67.512,67.1498,67.2157,36900.0
2015-02-06 14:50:00,81.62,81.64,81.36,81.37,76200.0,67.1828,67.1992,66.9687,66.977,76200.0
2015-02-06 15:00:00,81.36,81.46,81.06,81.13,89000.0,66.9687,67.0511,66.7218,66.7794,89000.0
2015-02-06 15:10:00,81.12,81.13,80.72,80.78,115100.0,66.7712,66.7794,66.4419,66.4913,115100.0
2015-02-06 15:20:00,80.73,81.26,80.69,80.97,102400.0,66.4502,66.8864,66.4173,66.6477,102400.0
2015-02-06 15:30:00,80.99,81.41,80.94,81.35,65400.0,66.6642,67.0099,66.623,66.9605,65400.0
2015-02-06 15:40:00,81.36,81.36,81.1,81.21,73300.0,66.9687,66.9687,66.7547,66.8453,73300.0
2015-02-06 15:50:00,81.22,81.47,81.19,81.44,170000.0,66.8535,67.0593,66.8288,67.0346,170000.0
2015-02-09 09:30:00,80.63,80.87,80.2,80.35,169000.0,66.3679,66.5654,66.0139,66.1374,169000.0
2015-02-09 09:40:00,80.31,80.47,79.19,79.79,224100.0,66.1045,66.2362,65.1826,65.6764,224100.0
2015-02-09 09:50:00,79.79,80.09,79.77,79.89,97400.0,65.6764,65.9234,65.66,65.7588,97400.0
2015-02-09 10:00:00,79.88,79.92,79.19,79.25,157000.0,65.7505,65.7835,65.1826,65.232,157000.0
2015-02-09 10:10:00,79.25,79.87,79.13,79.75,175800.0,65.232,65.7423,65.1332,65.6435,175800.0
2015-02-09 10:20:00,79.73,79.75,78.8,78.95,212300.0,65.6271,65.6435,64.8616,64.985,212300.0
2015-02-09 10:30:00,78.94,79.0,78.4,78.42,194700.0,64.9768,65.0262,64.5323,64.5488,194700.0
2015-02-09 10:40:00,78.41,78.43,77.2,77.67,662900.0,64.5405,64.557,63.5446,63.9314,662900.0
2015-02-09 10:50:00,77.66,78.28,77.62,77.86,170100.0,63.9232,64.4335,63.8903,64.0878,170100.0
2015-02-09 11:00:00,77.83,78.27,77.72,78.26,96000.0,64.0631,64.4253,63.9726,64.4171,96000.0
2015-02-09 11:10:00,78.24,78.88,78.21,78.88,162100.0,64.4006,64.9274,64.3759,64.9274,162100.0
2015-02-09 11:20:00,78.85,79.08,78.73,79.0,117800.0,64.9027,65.092,64.8039,65.0262,117800.0
2015-02-09 11:30:00,78.98,79.05,78.65,78.68,60400.0,65.0097,65.0673,64.7381,64.7628,60400.0
2015-02-09 11:40:00,78.69,78.8,78.62,78.67,60800.0,64.771,64.8616,64.7134,64.7546,60800.0
2015-02-09 11:50:00,78.66,79.1,78.66,78.91,75900.0,64.7463,65.1085,64.7463,64.9521,75900.0
2015-02-09 12:00:00,78.89,79.08,78.51,78.63,68600.0,64.9356,65.092,64.6229,64.7216,68600.0
2015-02-09 12:10:00,78.67,79.14,78.67,78.97,101100.0,64.7546,65.1414,64.7546,65.0015,101100.0
2015-02-09 12:20:00,78.95,79.06,78.86,79.05,74600.0,64.985,65.0756,64.911,65.0673,74600.0
2015-02-09 12:30:00,79.06,79.19,78.75,78.91,95900.0,65.0756,65.1826,64.8204,64.9521,95900.0
2015-02-09 12:40:00,78.9,79.16,78.9,79.05,51600.0,64.9439,65.1579,64.9439,65.0673,51600.0
2015-02-09 12:50:00,79.08,79.27,78.97,79.22,61500.0,65.092,65.2484,65.0015,65.2073,61500.0
2015-02-09 13:00:00,79.21,79.38,79.16,79.38,66300.0,65.199,65.339,65.1579,65.339,66300.0
2015-02-09 13:10:00,79.39,79.68,79.39,79.64,126100.0,65.3472,65.5859,65.3472,65.553,126100.0
2015-02-09 13:20:00,79.64,79.75,79.61,79.67,66900.0,65.553,65.6435,65.5283,65.5777,66900.0
2015-02-09 13:30:00,79.67,79.78,79.38,79.55,125700.0,65.5777,65.6682,65.339,65.4789,125700.0
2015-02-09 13:40:00,79.55,79.64,79.46,79.46,48700.0,65.4789,65.553,65.4048,65.4048,48700.0
2015-02-09 13:50:00,79.47,79.68,79.46,79.57,65500.0,65.4131,65.5859,65.4048,65.4954,65500.0
2015-02-09 14:00:00,79.57,79.75,79.53,79.73,55500.0,65.4954,65.6435,65.4624,65.6271,55500.0
2015-02-09 14:10:00,79.73,79.76,79.37,79.4,80800.0,65.6271,65.6518,65.3307,65.3554,80800.0
2015-02-09 14:20:00,79.4,79.53,79.33,79.5,179300.0,65.3554,65.4624,65.2978,65.4377,179300.0
2015-02-09 14:30:00,79.5,79.52,79.28,79.47,56000.0,65.4377,65.4542,65.2567,65.4131,56000.0
2015-02-09 14:40:00,79.48,79.51,79.2,79.3,89200.0,65.4213,65.446,65.1908,65.2731,89200.0
2015-02-09 14:50:00,79.3,79.41,79.14,79.15,79100.0,65.2731,65.3637,65.1414,65.1497,79100.0
2015-02-09 15:00:00,79.15,79.21,78.89,78.99,105600.0,65.1497,65.199,64.9356,65.018,105600.0
2015-02-09 15:10:00,79.03,79.32,79.02,79.15,58600.0,65.0509,65.2896,65.0426,65.1497,58600.0
2015-02-09 15:20:00,79.15,79.53,79.15,79.53,81100.0,65.1497,65.4624,65.1497,65.4624,81100.0
2015-02-09 15:30:00,79.55,79.55,79.05,79.13,108100.0,65.4789,65.4789,65.0673,65.1332,108100.0
2015-02-09 15:40:00,79.14,79.44,79.12,79.38,103600.0,65.1414,65.3884,65.125,65.339,103600.0
2015-02-09 15:50:00,79.38,79.39,79.03,79.08,169900.0,65.339,65.3472,65.0509,65.092,169900.0
2015-02-10 09:30:00,80.12,80.94,79.8,80.33,245800.0,65.9481,66.623,65.6847,66.1209,245800.0
2015-02-10 09:40:00,80.34,80.36,79.95,80.09,209300.0,66.1292,66.1456,65.8081,65.9234,209300.0
2015-02-10 09:50:00,80.12,80.19,79.75,79.85,64300.0,65.9481,66.0057,65.6435,65.7258,64300.0
2015-02-10 10:00:00,79.85,79.87,79.2,79.53,121700.0,65.7258,65.7423,65.1908,65.4624,121700.0
2015-02-10 10:10:00,79.52,79.65,79.29,79.3,71900.0,65.4542,65.5612,65.2649,65.2731,71900.0
2015-02-10 10:20:00,79.33,79.38,78.86,78.95,123400.0,65.2978,65.339,64.911,64.985,123400.0
2015-02-10 10:30:00,78.95,79.52,78.88,79.51,84900.0,64.985,65.4542,64.9274,65.446,84900.0
2015-02-10 10:40:00,79.47,79.64,79.14,79.29,45100.0,65.4131,65.553,65.1414,65.2649,45100.0
2015-02-10 10:50:00,79.31,79.72,79.3,79.71,51700.0,65.2814,65.6188,65.2731,65.6106,51700.0
2015-02-10 11:00:00,79.68,79.82,79.47,79.56,53200.0,65.5859,65.7011,65.4131,65.4871,53200.0
2015-02-10 11:10:00,79.59,79.77,79.57,79.7,40100.0,65.5118,65.66,65.4954,65.6024,40100.0
2015-02-10 11:20:00,79.72,79.96,79.71,79.87,46700.0,65.6188,65.8164,65.6106,65.7423,46700.0
2015-02-10 11:30:00,79.9,80.34,79.9,80.32,69400.0,65.767,66.1292,65.767,66.1127,69400.0
2015-02-10 11:40:00,80.29,80.4,80.02,80.04,50400.0,66.088,66.1785,65.8658,65.8822,50400.0
2015-02-10 11:50:00,80.0,80.24,79.9,80.21,27400.0,65.8493,66.0469,65.767,66.0222,27400.0
2015-02-10 12:00:00,80.22,80.36,80.08,80.36,42800.0,66.0304,66.1456,65.9152,66.1456,42800.0
2015-02-10 12:10:00,80.36,80.56,80.35,80.51,121200.0,66.1456,66.3102,66.1374,66.2691,121200.0
2015-02-10 12:20:00,80.53,80.54,80.38,80.44,39100.0,66.2856,66.2938,66.1621,66.2115,39100.0
2015-02-10 12:30:00,80.42,80.49,80.36,80.4,48000.0,66.195,66.2526,66.1456,66.1785,48000.0
2015-02-10 12:40:00,80.4,80.47,80.36,80.42,30600.0,66.1785,66.2362,66.1456,66.195,30600.0
2015-02-10 12:50:00,80.45,80.5,80.28,80.34,51000.0,66.2197,66.2609,66.0798,66.1292,51000.0
2015-02-10 13:00:00,80.35,80.45,80.32,80.41,19600.0,66.1374,66.2197,66.1127,66.1868,19600.0
2015-02-10 13:10:00,80.41,80.47,80.35,80.47,26500.0,66.1868,66.2362,66.1374,66.2362,26500.0
2015-02-10 13:20:00,80.47,80.48,80.17,80.22,31900.0,66.2362,66.2444,65.9892,66.0304,31900.0
2015-02-10 13:30:00,80.24,80.49,80.23,80.44,36500.0,66.0469,66.2526,66.0386,66.2115,36500.0
2015-02-10 13:40:00,80.44,80.48,80.33,80.45,25800.0,66.2115,66.2444,66.1209,66.2197,25800.0
2015-02-10 13:50:00,80.44,80.47,80.33,80.34,18300.0,66.2115,66.2362,66.1209,66.1292,18300.0
2015-02-10 14:00:00,80.36,80.55,80.36,80.55,32300.0,66.1456,66.302,66.1456,66.302,32300.0
2015-02-10 14:10:00,80.55,80.66,80.52,80.62,28600.0,66.302,66.3926,66.2773,66.3596,28600.0
2015-02-10 14:20:00,80.62,80.71,80.59,80.65,35600.0,66.3596,66.4337,66.3349,66.3843,35600.0
2015-02-10 14:30:00,80.64,80.98,80.61,80.98,79500.0,66.3761,66.656,66.3514,66.656,79500.0
2015-02-10 14:40:00,80.96,81.24,80.93,81.19,87700.0,66.6395,66.87,66.6148,66.8288,87700.0
2015-02-10 14:50:00,81.2,81.46,81.11,81.46,67200.0,66.837,67.0511,66.763,67.0511,67200.0
2015-02-10 15:00:00,81.45,81.46,81.07,81.18,81000.0,67.0428,67.0511,66.73,66.8206,81000.0
2015-02-10 15:10:00,81.2,81.2,81.0,81.01,36300.0,66.837,66.837,66.6724,66.6807,36300.0
2015-02-10 15:20:00,81.02,81.26,80.98,81.21,74300.0,66.6889,66.8864,66.656,66.8453,74300.0
2015-02-10 15:30:00,81.21,81.33,81.15,81.31,58400.0,66.8453,66.944,66.7959,66.9276,58400.0
2015-02-10 15:40:00,81.31,81.46,81.27,81.46,124500.0,66.9276,67.0511,66.8947,67.0511,124500.0
2015-02-10 15:50:00,81.46,81.76,81.46,81.63,281100.0,67.0511,67.298,67.0511,67.191,281100.0
2015-02-11 09:30:00,82.06,82.1,81.2,81.38,146500.0,67.5449,67.5778,66.837,66.9852,146500.0
2015-02-11 09:40:00,81.45,82.23,81.31,82.1,79100.0,67.0428,67.6849,66.9276,67.5778,79100.0
2015-02-11 09:50:00,82.13,82.19,81.82,81.91,40700.0,67.6025,67.6519,67.3474,67.4215,40700.0
2015-02-11 10:00:00,81.93,82.0,81.44,81.73,39900.0,67.4379,67.4955,67.0346,67.2733,39900.0
2015-02-11 10:10:00,81.8,81.95,81.74,81.95,25700.0,67.3309,67.4544,67.2815,67.4544,25700.0
2015-02-11 10:20:00,81.94,82.12,81.8,81.86,42800.0,67.4461,67.5943,67.3309,67.3803,42800.0
2015-02-11 10:30:00,81.86,82.04,81.84,82.0,43300.0,67.3803,67.5285,67.3638,67.4955,43300.0
2015-02-11 10:40:00,82.0,82.13,81.97,82.04,31700.0,67.4955,67.6025,67.4708,67.5285,31700.0
2015-02-11 10:50:00,82.03,82.08,81.91,81.97,38200.0,67.5202,67.5614,67.4215,67.4708,38200.0
2015-02-11 11:00:00,81.99,82.03,81.86,81.87,33000.0,67.4873,67.5202,67.3803,67.3885,33000.0
2015-02-11 11:10:00,81.89,82.03,81.89,81.89,33900.0,67.405,67.5202,67.405,67.405,33900.0
2015-02-11 11:20:00,81.94,81.99,81.81,81.92,27900.0,67.4461,67.4873,67.3391,67.4297,27900.0
2015-02-11 11:30:00,81.85,81.91,81.8,81.9,22200.0,67.3721,67.4215,67.3309,67.4132,22200.0
2015-02-11 11:40:00,81.92,81.93,81.79,81.89,26100.0,67.4297,67.4379,67.3227,67.405,26100.0
2015-02-11 11:50:00,81.94,82.13,81.88,81.88,25600.0,67.4461,67.6025,67.3968,67.3968,25600.0
2015-02-11 12:00:00,81.87,81.87,81.74,81.83,26400.0,67.3885,67.3885,67.2815,67.3556,26400.0
2015-02-11 12:10:00,81.81,81.85,81.7,81.72,26100.0,67.3391,67.3721,67.2486,67.2651,26100.0
2015-02-11 12:20:00,81.71,81.88,81.7,81.82,22200.0,67.2568,67.3968,67.2486,67.3474,22200.0
2015-02-11 12:30:00,81.83,81.91,81.79,81.9,12100.0,67.3556,67.4215,67.3227,67.4132,12100.0
2015-02-11 12:40:00,81.91,81.92,81.74,81.81,24200.0,67.4215,67.4297,67.2815,67.3391,24200.0
2015-02-11 12:50:00,81.82,81.86,81.73,81.77,59200.0,67.3474,67.3803,67.2733,67.3062,59200.0
2015-02-11 13:00:00,81.75,81.88,81.74,81.84,69100.0,67.2898,67.3968,67.2815,67.3638,69100.0
2015-02-11 13:10:00,81.83,81.84,81.53,81.62,48500.0,67.3556,67.3638,67.1087,67.1828,48500.0
2015-02-11 13:20:00,81.61,81.7,81.43,81.67,28000.0,67.1745,67.2486,67.0264,67.2239,28000.0
2015-02-11 13:30:00,81.68,81.69,81.43,81.67,81200.0,67.2321,67.2404,67.0264,67.2239,81200.0
2015-02-11 13:40:00,81.67,81.82,81.66,81.75,29800.0,67.2239,67.3474,67.2157,67.2898,29800.0
2015-02-11 13:50:00,81.75,81.95,81.65,81.91,23800.0,67.2898,67.4544,67.2074,67.4215,23800.0
2015-02-11 14:00:00,81.91,82.04,81.72,82.02,28900.0,67.4215,67.5285,67.2651,67.512,28900.0
2015-02-11 14:10:00,82.02,82.19,81.99,82.09,85300.0,67.512,67.6519,67.4873,67.5696,85300.0
2015-02-11 14:20:00,82.11,82.28,82.04,82.13,59300.0,67.5861,67.726,67.5285,67.6025,59300.0
2015-02-11 14:30:00,82.15,82.4,82.14,82.4,32700.0,67.619,67.8248,67.6108,67.8248,32700.0
2015-02-11 14:40:00,82.43,82.52,82.41,82.49,57200.0,67.8495,67.9236,67.833,67.8989,57200.0
2015-02-11 14:50:00,82.49,82.49,82.24,82.31,34600.0,67.8989,67.8989,67.6931,67.7507,34600.0
2015-02-11 15:00:00,82.36,82.42,82.26,82.39,23100.0,67.7919,67.8412,67.7095,67.8166,23100.0
2015-02-11 15:10:00,82.39,82.49,82.38,82.43,39500.0,67.8166,67.8989,67.8083,67.8495,39500.0
2015-02-11 15:20:00,82.42,82.73,82.41,82.64,112300.0,67.8412,68.0964,67.833,68.0223,112300.0
2015-02-11 15:30:00,82.66,82.69,82.41,82.5,89500.0,68.0388,68.0635,67.833,67.9071,89500.0
2015-02-11 15:40:00,82.5,82.57,82.28,82.3,62200.0,67.9071,67.9647,67.726,67.7425,62200.0
2015-02-11 15:50:00,82.3,82.52,82.29,82.34,282800.0,67.7425,67.9236,67.7342,67.7754,282800.0
2015-02-12 09:30:00,83.08,83.25,82.44,82.77,147100.0,68.3845,68.5244,67.8577,68.1293,147100.0
2015-02-12 09:40:00,82.81,82.85,82.49,82.83,37400.0,68.1623,68.1952,67.8989,68.1787,37400.0
2015-02-12 09:50:00,82.85,82.96,82.58,82.81,52800.0,68.1952,68.2857,67.9729,68.1623,52800.0
2015-02-12 10:00:00,82.86,82.88,82.37,82.41,44500.0,68.2034,68.2199,67.8001,67.833,44500.0
2015-02-12 10:10:00,82.42,82.5,82.12,82.15,82600.0,67.8412,67.9071,67.5943,67.619,82600.0
2015-02-12 10:20:00,82.16,82.28,81.87,81.89,92400.0,67.6272,67.726,67.3885,67.405,92400.0
2015-02-12 10:30:00,81.9,81.94,81.59,81.87,82400.0,67.4132,67.4461,67.1581,67.3885,82400.0
2015-02-12 10:40:00,81.85,82.07,81.8,81.9,51100.0,67.3721,67.5532,67.3309,67.4132,51100.0
2015-02-12 10:50:00,81.92,82.09,81.92,82.05,52000.0,67.4297,67.5696,67.4297,67.5367,52000.0
2015-02-12 11:00:00,82.09,82.09,81.97,82.02,34300.0,67.5696,67.5696,67.4708,67.512,34300.0
2015-02-12 11:10:00,82.01,82.04,81.63,81.63,55100.0,67.5038,67.5285,67.191,67.191,55100.0
2015-02-12 11:20:00,81.63,81.66,81.46,81.66,94800.0,67.191,67.2157,67.0511,67.2157,94800.0
2015-02-12 11:30:00,81.7,82.0,81.69,81.74,60900.0,67.2486,67.4955,67.2404,67.2815,60900.0
2015-02-12 11:40:00,81.71,81.85,81.51,81.85,45100.0,67.2568,67.3721,67.0922,67.3721,45100.0
2015-02-12 11:50:00,81.86,81.86,81.72,81.79,39000.0,67.3803,67.3803,67.2651,67.3227,39000.0
2015-02-12 12:00:00,81.79,82.15,81.79,82.13,27200.0,67.3227,67.619,67.3227,67.6025,27200.0
2015-02-12 12:10:00,82.15,82.39,82.1,82.33,36200.0,67.619,67.8166,67.5778,67.7672,36200.0
2015-02-12 12:20:00,82.35,82.48,82.33,82.38,37600.0,67.7836,67.8906,67.7672,67.8083,37600.0
2015-02-12 12:30:00,82.44,82.55,82.41,82.41,27400.0,67.8577,67.9482,67.833,67.833,27400.0
2015-02-12 12:40:00,82.4,82.55,82.36,82.43,21900.0,67.8248,67.9482,67.7919,67.8495,21900.0
2015-02-12 12:50:00,82.43,82.54,82.41,82.43,19200.0,67.8495,67.94,67.833,67.8495,19200.0
2015-02-12 13:00:00,82.43,82.49,82.31,82.45,23200.0,67.8495,67.8989,67.7507,67.8659,23200.0
2015-02-12 13:10:00,82.47,82.56,82.37,82.4,17500.0,67.8824,67.9565,67.8001,67.8248,17500.0
2015-02-12 13:20:00,82.4,82.42,82.14,82.24,46800.0,67.8248,67.8412,67.6108,67.6931,46800.0
2015-02-12 13:30:00,82.25,82.35,82.13,82.22,45900.0,67.7013,67.7836,67.6025,67.6766,45900.0
2015-02-12 13:40:00,82.23,82.33,82.18,82.26,16300.0,67.6849,67.7672,67.6437,67.7095,16300.0
2015-02-12 13:50:00,82.26,82.3,82.19,82.27,23300.0,67.7095,67.7425,67.6519,67.7178,23300.0
2015-02-12 14:00:00,82.27,82.38,82.12,82.33,44200.0,67.7178,67.8083,67.5943,67.7672,44200.0
2015-02-12 14:10:00,82.32,82.35,82.07,82.1,21600.0,67.7589,67.7836,67.5532,67.5778,21600.0
2015-02-12 14:20:00,82.11,82.26,82.1,82.18,20200.0,67.5861,67.7095,67.5778,67.6437,20200.0
2015-02-12 14:30:00,82.17,82.23,82.01,82.01,36600.0,67.6355,67.6849,67.5038,67.5038,36600.0
2015-02-12 14:40:00,82.01,82.06,81.86,81.98,48100.0,67.5038,67.5449,67.3803,67.4791,48100.0
2015-02-12 14:50:00,81.98,82.09,81.98,82.03,35200.0,67.4791,67.5696,67.4791,67.5202,35200.0
2015-02-12 15:00:00,82.04,82.08,81.97,82.08,35200.0,67.5285,67.5614,67.4708,67.5614,35200.0
2015-02-12 15:10:00,82.08,82.15,82.05,82.07,42500.0,67.5614,67.619,67.5367,67.5532,42500.0
2015-02-12 15:20:00,82.07,82.18,82.03,82.1,57000.0,67.5532,67.6437,67.5202,67.5778,57000.0
2015-02-12 15:30:00,82.12,82.25,82.09,82.22,54900.0,67.5943,67.7013,67.5696,67.6766,54900.0
2015-02-12 15:40:00,82.24,82.52,82.23,82.48,89800.0,67.6931,67.9236,67.6849,67.8906,89800.0
2015-02-12 15:50:00,82.48,82.52,82.39,82.41,113500.0,67.8906,67.9236,67.8166,67.833,113500.0
2015-02-13 09:30:00,82.94,82.98,82.42,82.49,62300.0,68.2693,68.3022,67.8412,67.8989,62300.0
2015-02-13 09:40:00,82.57,82.7,82.28,82.31,37300.0,67.9647,68.0717,67.726,67.7507,37300.0
2015-02-13 09:50:00,82.35,82.39,81.86,81.86,94500.0,67.7836,67.8166,67.3803,67.3803,94500.0
2015-02-13 10:00:00,81.85,82.02,81.34,81.34,125800.0,67.3721,67.512,66.9523,66.9523,125800.0
2015-02-13 10:10:00,81.32,81.54,81.14,81.26,111700.0,66.9358,67.1169,66.7877,66.8864,111700.0
2015-02-13 10:20:00,81.23,81.27,80.9,81.2,82400.0,66.8617,66.8947,66.5901,66.837,82400.0
2015-02-13 10:30:00,81.25,81.25,81.07,81.19,47900.0,66.8782,66.8782,66.73,66.8288,47900.0
2015-02-13 10:40:00,81.21,81.21,81.0,81.08,70800.0,66.8453,66.8453,66.6724,66.7383,70800.0
2015-02-13 10:50:00,81.06,81.23,80.95,81.0,54700.0,66.7218,66.8617,66.6313,66.6724,54700.0
2015-02-13 11:00:00,81.01,81.21,81.01,81.08,32700.0,66.6807,66.8453,66.6807,66.7383,32700.0
2015-02-13 11:10:00,81.08,81.24,81.05,81.14,96100.0,66.7383,66.87,66.7136,66.7877,96100.0
2015-02-13 11:20:00,81.13,81.16,80.84,80.88,89100.0,66.7794,66.8041,66.5407,66.5736,89100.0
2015-02-13 11:30:00,80.88,81.0,80.86,80.97,39200.0,66.5736,66.6724,66.5572,66.6477,39200.0
2015-02-13 11:40:00,80.98,81.39,80.96,81.31,40300.0,66.656,66.9934,66.6395,66.9276,40300.0
2015-02-13 11:50:00,81.33,81.55,81.32,81.55,40000.0,66.944,67.1251,66.9358,67.1251,40000.0
2015-02-13 12:00:00,81.53,81.55,81.41,81.42,58900.0,67.1087,67.1251,67.0099,67.0181,58900.0
2015-02-13 12:10:00,81.43,81.45,81.29,81.43,67800.0,67.0264,67.0428,66.9111,67.0264,67800.0
2015-02-13 12:20:00,81.42,81.42,81.26,81.28,31500.0,67.0181,67.0181,66.8864,66.9029,31500.0
2015-02-13 12:30:00,81.26,81.39,81.2,81.22,28700.0,66.8864,66.9934,66.837,66.8535,28700.0
2015-02-13 12:40:00,81.22,81.4,81.22,81.39,35400.0,66.8535,67.0017,66.8535,66.9934,35400.0
2015-02-13 12:50:00,81.42,81.62,81.42,81.54,32300.0,67.0181,67.1828,67.0181,67.1169,32300.0
2015-02-13 13:00:00,81.55,81.82,81.55,81.76,49300.0,67.1251,67.3474,67.1251,67.298,49300.0
2015-02-13 13:10:00,81.75,81.91,81.75,81.81,35800.0,67.2898,67.4215,67.2898,67.3391,35800.0
2015-02-13 13:20:00,81.81,81.81,81.5,81.51,38500.0,67.3391,67.3391,67.084,67.0922,38500.0
2015-02-13 13:30:00,81.5,81.55,81.4,81.44,41700.0,67.084,67.1251,67.0017,67.0346,41700.0
2015-02-13 13:40:00,81.45,81.57,81.4,81.55,20800.0,67.0428,67.1416,67.0017,67.1251,20800.0
2015-02-13 13:50:00,81.56,81.62,81.51,81.54,22900.0,67.1334,67.1828,67.0922,67.1169,22900.0
2015-02-13 14:00:00,81.53,81.7,81.52,81.61,36100.0,67.1087,67.2486,67.1004,67.1745,36100.0
2015-02-13 14:10:00,81.61,81.62,81.37,81.41,66700.0,67.1745,67.1828,66.977,67.0099,66700.0
2015-02-13 14:20:00,81.41,81.49,81.4,81.43,49700.0,67.0099,67.0757,67.0017,67.0264,49700.0
2015-02-13 14:30:00,81.42,81.45,81.27,81.27,68300.0,67.0181,67.0428,66.8947,66.8947,68300.0
2015-02-13 14:40:00,81.28,81.38,81.2,81.3,39900.0,66.9029,66.9852,66.837,66.9194,39900.0
2015-02-13 14:50:00,81.3,81.38,81.26,81.33,41200.0,66.9194,66.9852,66.8864,66.944,41200.0
2015-02-13 15:00:00,81.33,81.59,81.33,81.48,58300.0,66.944,67.1581,66.944,67.0675,58300.0
2015-02-13 15:10:00,81.49,81.63,81.49,81.6,38500.0,67.0757,67.191,67.0757,67.1663,38500.0
2015-02-13 15:20:00,81.61,81.68,81.55,81.6,64000.0,67.1745,67.2321,67.1251,67.1663,64000.0
2015-02-13 15:30:00,81.6,81.8,81.59,81.71,73200.0,67.1663,67.3309,67.1581,67.2568,73200.0
2015-02-13 15:40:00,81.72,81.8,81.68,81.79,50500.0,67.2651,67.3309,67.2321,67.3227,50500.0
2015-02-13 15:50:00,81.79,81.9,81.78,81.83,162800.0,67.3227,67.4132,67.3145,67.3556,162800.0
2015-02-17 09:30:00,81.68,81.87,81.51,81.63,103500.0,67.2321,67.3885,67.0922,67.191,103500.0
2015-02-17 09:40:00,81.63,82.43,81.45,82.23,106900.0,67.191,67.8495,67.0428,67.6849,106900.0
2015-02-17 09:50:00,82.2,82.89,82.2,82.85,77600.0,67.6602,68.2281,67.6602,68.1952,77600.0
2015-02-17 10:00:00,82.88,82.9,82.53,82.54,76100.0,68.2199,68.2363,67.9318,67.94,76100.0
2015-02-17 10:10:00,82.57,82.57,82.4,82.44,53000.0,67.9647,67.9647,67.8248,67.8577,53000.0
2015-02-17 10:20:00,82.43,82.68,82.43,82.67,42500.0,67.8495,68.0553,67.8495,68.047,42500.0
2015-02-17 10:30:00,82.68,82.79,82.52,82.55,40600.0,68.0553,68.1458,67.9236,67.9482,40600.0
2015-02-17 10:40:00,82.55,82.78,82.51,82.62,28000.0,67.9482,68.1376,67.9153,68.0059,28000.0
2015-02-17 10:50:00,82.6,82.66,82.29,82.43,24100.0,67.9894,68.0388,67.7342,67.8495,24100.0
2015-02-17 11:00:00,82.42,82.48,82.35,82.39,27600.0,67.8412,67.8906,67.7836,67.8166,27600.0
2015-02-17 11:10:00,82.38,82.42,82.17,82.19,37600.0,67.8083,67.8412,67.6355,67.6519,37600.0
2015-02-17 11:20:00,82.19,82.21,82.04,82.18,40900.0,67.6519,67.6684,67.5285,67.6437,40900.0
2015-02-17 11:30:00,82.17,82.2,82.08,82.1,45300.0,67.6355,67.6602,67.5614,67.5778,45300.0
2015-02-17 11:40:00,82.13,82.39,82.06,82.3,16100.0,67.6025,67.8166,67.5449,67.7425,16100.0
2015-02-17 11:50:00,82.37,82.57,82.32,82.53,28700.0,67.8001,67.9647,67.7589,67.9318,28700.0
2015-02-17 12:00:00,82.52,82.6,82.44,82.52,27500.0,67.9236,67.9894,67.8577,67.9236,27500.0
2015-02-17 12:10:00,82.54,82.55,82.4,82.51,16700.0,67.94,67.9482,67.8248,67.9153,16700.0
2015-02-17 12:20:00,82.52,82.57,82.39,82.51,15500.0,67.9236,67.9647,67.8166,67.9153,15500.0
2015-02-17 12:30:00,82.51,82.62,82.47,82.51,18900.0,67.9153,68.0059,67.8824,67.9153,18900.0
2015-02-17 12:40:00,82.5,82.62,82.46,82.56,19400.0,67.9071,68.0059,67.8742,67.9565,19400.0
2015-02-17 12:50:00,82.56,82.62,82.52,82.61,17600.0,67.9565,68.0059,67.9236,67.9976,17600.0
2015-02-17 13:00:00,82.61,82.8,82.6,82.71,38400.0,67.9976,68.154,67.9894,68.0799,38400.0
2015-02-17 13:10:00,82.71,82.89,82.67,82.81,58800.0,68.0799,68.2281,68.047,68.1623,58800.0
2015-02-17 13:20:00,82.8,82.93,82.8,82.91,30700.0,68.154,68.261,68.154,68.2446,30700.0
2015-02-17 13:30:00,82.92,82.98,82.89,82.91,38500.0,68.2528,68.3022,68.2281,68.2446,38500.0
2015-02-17 13:40:00,82.9,82.96,82.86,82.92,16500.0,68.2363,68.2857,68.2034,68.2528,16500.0
2015-02-17 13:50:00,82.92,82.93,82.53,82.58,33100.0,68.2528,68.261,67.9318,67.9729,33100.0
2015-02-17 14:00:00,82.59,82.7,82.48,82.62,23000.0,67.9812,68.0717,67.8906,68.0059,23000.0
2015-02-17 14:10:00,82.62,82.62,82.44,82.48,19800.0,68.0059,68.0059,67.8577,67.8906,19800.0
2015-02-17 14:20:00,82.51,82.56,82.37,82.46,26800.0,67.9153,67.9565,67.8001,67.8742,26800.0
2015-02-17 14:30:00,82.48,82.57,82.45,82.52,23100.0,67.8906,67.9647,67.8659,67.9236,23100.0
2015-02-17 14:40:00,82.52,82.63,82.5,82.62,26000.0,67.9236,68.0141,67.9071,68.0059,26000.0
2015-02-17 14:50:00,82.61,82.71,82.59,82.67,28100.0,67.9976,68.0799,67.9812,68.047,28100.0
2015-02-17 15:00:00,82.66,82.75,82.58,82.72,36400.0,68.0388,68.1129,67.9729,68.0882,36400.0
2015-02-17 15:10:00,82.72,82.73,82.59,82.6,27100.0,68.0882,68.0964,67.9812,67.9894,27100.0
2015-02-17 15:20:00,82.58,82.66,82.55,82.58,38500.0,67.9729,68.0388,67.9482,67.9729,38500.0
2015-02-17 15:30:00,82.57,82.57,82.43,82.48,32300.0,67.9647,67.9647,67.8495,67.8906,32300.0
2015-02-17 15:40:00,82.48,82.52,82.4,82.5,44000.0,67.8906,67.9236,67.8248,67.9071,44000.0
2015-02-17 15:50:00,82.51,82.75,82.49,82.73,114700.0,67.9153,68.1129,67.8989,68.0964,114700.0
2015-02-18 09:30:00,82.87,82.9,82.37,82.83,65100.0,68.2116,68.2363,67.8001,68.1787,65100.0
2015-02-18 09:40:00,82.85,82.9,82.52,82.65,28100.0,68.1952,68.2363,67.9236,68.0306,28100.0
2015-02-18 09:50:00,82.65,82.72,82.49,82.68,23700.0,68.0306,68.0882,67.8989,68.0553,23700.0
2015-02-18 10:00:00,82.68,82.68,82.18,82.18,33200.0,68.0553,68.0553,67.6437,67.6437,33200.0
2015-02-18 10:10:00,82.17,82.19,82.01,82.01,60400.0,67.6355,67.6519,67.5038,67.5038,60400.0
2015-02-18 10:20:00,82.01,82.22,81.91,82.21,45100.0,67.5038,67.6766,67.4215,67.6684,45100.0
2015-02-18 10:30:00,82.23,82.45,82.2,82.45,21100.0,67.6849,67.8659,67.6602,67.8659,21100.0
2015-02-18 10:40:00,82.48,82.53,82.29,82.32,29400.0,67.8906,67.9318,67.7342,67.7589,29400.0
2015-02-18 10:50:00,82.32,82.48,82.26,82.26,25000.0,67.7589,67.8906,67.7095,67.7095,25000.0
2015-02-18 11:00:00,82.26,82.44,82.21,82.43,29400.0,67.7095,67.8577,67.6684,67.8495,29400.0
2015-02-18 11:10:00,82.45,82.6,82.41,82.54,27800.0,67.8659,67.9894,67.833,67.94,27800.0
2015-02-18 11:20:00,82.54,82.58,82.44,82.58,23700.0,67.94,67.9729,67.8577,67.9729,23700.0
2015-02-18 11:30:00,82.6,82.7,82.54,82.66,36700.0,67.9894,68.0717,67.94,68.0388,36700.0
2015-02-18 11:40:00,82.65,82.75,82.55,82.73,33600.0,68.0306,68.1129,67.9482,68.0964,33600.0
2015-02-18 11:50:00,82.73,82.87,82.7,82.79,33000.0,68.0964,68.2116,68.0717,68.1458,33000.0
2015-02-18 12:00:00,82.8,82.97,82.8,82.83,47400.0,68.154,68.294,68.154,68.1787,47400.0
2015-02-18 12:10:00,82.8,82.95,82.8,82.91,28000.0,68.154,68.2775,68.154,68.2446,28000.0
2015-02-18 12:20:00,82.92,82.95,82.66,82.7,34500.0,68.2528,68.2775,68.0388,68.0717,34500.0
2015-02-18 12:30:00,82.68,82.73,82.42,82.52,41600.0,68.0553,68.0964,67.8412,67.9236,41600.0
2015-02-18 12:40:00,82.5,82.64,82.46,82.62,27100.0,67.9071,68.0223,67.8742,68.0059,27100.0
2015-02-18 12:50:00,82.61,82.66,82.47,82.56,26300.0,67.9976,68.0388,67.8824,67.9565,26300.0
2015-02-18 13:00:00,82.54,82.74,82.54,82.7,12200.0,67.94,68.1046,67.94,68.0717,12200.0
2015-02-18 13:10:00,82.72,82.8,82.64,82.65,13800.0,68.0882,68.154,68.0223,68.0306,13800.0
2015-02-18 13:20:00,82.63,82.68,82.53,82.68,21500.0,68.0141,68.0553,67.9318,68.0553,21500.0
2015-02-18 13:30:00,82.72,82.78,82.64,82.74,18300.0,68.0882,68.1376,68.0223,68.1046,18300.0
2015-02-18 13:40:00,82.73,82.77,82.61,82.65,29200.0,68.0964,68.1293,67.9976,68.0306,29200.0
2015-02-18 13:50:00,82.63,82.66,82.38,82.41,31900.0,68.0141,68.0388,67.8083,67.833,31900.0
2015-02-18 14:00:00,82.44,82.67,82.43,82.45,18300.0,67.8577,68.047,67.8495,67.8659,18300.0
2015-02-18 14:10:00,82.47,82.54,82.41,82.41,25300.0,67.8824,67.94,67.833,67.833,25300.0
2015-02-18 14:20:00,82.45,82.5,82.31,82.37,30600.0,67.8659,67.9071,67.7507,67.8001,30600.0
2015-02-18 14:30:00,82.35,82.48,82.32,82.39,27900.0,67.7836,67.8906,67.7589,67.8166,27900.0
2015-02-18 14:40:00,82.4,82.51,82.36,82.44,23900.0,67.8248,67.9153,67.7919,67.8577,23900.0
2015-02-18 14:50:00,82.42,82.53,82.35,82.41,16500.0,67.8412,67.9318,67.7836,67.833,16500.0
2015-02-18 15:00:00,82.43,82.61,82.43,82.53,38700.0,67.8495,67.9976,67.8495,67.9318,38700.0
2015-02-18 15:10:00,82.52,82.64,82.51,82.64,29300.0,67.9236,68.0223,67.9153,68.0223,29300.0
2015-02-18 15:20:00,82.65,82.66,82.56,82.63,23700.0,68.0306,68.0388,67.9565,68.0141,23700.0
2015-02-18 15:30:00,82.61,82.64,82.37,82.41,43800.0,67.9976,68.0223,67.8001,67.833,43800.0
2015-02-18 15:40:00,82.41,82.44,82.28,82.37,40600.0,67.833,67.8577,67.726,67.8001,40600.0
2015-02-18 15:50:00,82.37,82.57,82.36,82.56,111600.0,67.8001,67.9647,67.7919,67.9565,111600.0
2015-02-19 09:30:00,82.47,82.66,82.19,82.48,50400.0,67.8824,68.0388,67.6519,67.8906,50400.0
2015-02-19 09:40:00,82.47,83.15,82.47,83.15,139700.0,67.8824,68.4421,67.8824,68.4421,139700.0
2015-02-19 09:50:00,83.12,83.33,83.12,83.19,73300.0,68.4174,68.5903,68.4174,68.475,73300.0
2015-02-19 10:00:00,83.19,83.23,82.86,82.88,82400.0,68.475,68.508,68.2034,68.2199,82400.0
2015-02-19 10:10:00,82.9,82.91,82.62,82.72,40600.0,68.2363,68.2446,68.0059,68.0882,40600.0
2015-02-19 10:20:00,82.72,82.86,82.6,82.65,52000.0,68.0882,68.2034,67.9894,68.0306,52000.0
2015-02-19 10:30:00,82.66,82.92,82.61,82.91,43700.0,68.0388,68.2528,67.9976,68.2446,43700.0
2015-02-19 10:40:00,82.88,82.94,82.77,82.94,33500.0,68.2199,68.2693,68.1293,68.2693,33500.0
2015-02-19 10:50:00,82.94,82.94,82.75,82.8,27100.0,68.2693,68.2693,68.1129,68.154,27100.0
2015-02-19 11:00:00,82.83,82.83,82.7,82.78,18200.0,68.1787,68.1787,68.0717,68.1376,18200.0
2015-02-19 11:10:00,82.79,83.15,82.77,83.13,35900.0,68.1458,68.4421,68.1293,68.4257,35900.0
2015-02-19 11:20:00,83.13,83.2,83.02,83.1,39300.0,68.4257,68.4833,68.3351,68.401,39300.0
2015-02-19 11:30:00,83.06,83.11,82.95,82.98,36800.0,68.368,68.4092,68.2775,68.3022,36800.0
2015-02-19 11:40:00,82.98,82.99,82.77,82.9,42300.0,68.3022,68.3104,68.1293,68.2363,42300.0
2015-02-19 11:50:00,82.9,82.94,82.83,82.85,29000.0,68.2363,68.2693,68.1787,68.1952,29000.0
2015-02-19 12:00:00,82.86,82.95,82.56,82.57,28200.0,68.2034,68.2775,67.9565,67.9647,28200.0
2015-02-19 12:10:00,82.57,82.84,82.57,82.67,27800.0,67.9647,68.187,67.9647,68.047,27800.0
2015-02-19 12:20:00,82.69,82.73,82.61,82.72,23200.0,68.0635,68.0964,67.9976,68.0882,23200.0
2015-02-19 12:30:00,82.71,82.93,82.68,82.69,30500.0,68.0799,68.261,68.0553,68.0635,30500.0
2015-02-19 12:40:00,82.73,82.74,82.61,82.62,26500.0,68.0964,68.1046,67.9976,68.0059,26500.0
2015-02-19 12:50:00,82.62,82.7,82.57,82.66,16700.0,68.0059,68.0717,67.9647,68.0388,16700.0
2015-02-19 13:00:00,82.67,82.71,82.61,82.61,10800.0,68.047,68.0799,67.9976,67.9976,10800.0
2015-02-19 13:10:00,82.65,82.8,82.64,82.8,22500.0,68.0306,68.154,68.0223,68.154,22500.0
2015-02-19 13:20:00,82.83,82.94,82.77,82.93,29300.0,68.1787,68.2693,68.1293,68.261,29300.0
2015-02-19 13:30:00,82.91,83.09,82.84,83.09,21000.0,68.2446,68.3927,68.187,68.3927,21000.0
2015-02-19 13:40:00,83.06,83.1,82.95,82.97,24700.0,68.368,68.401,68.2775,68.294,24700.0
2015-02-19 13:50:00,82.95,83.07,82.95,83.0,14600.0,68.2775,68.3763,68.2775,68.3187,14600.0
2015-02-19 14:00:00,83.02,83.03,82.9,82.9,15900.0,68.3351,68.3433,68.2363,68.2363,15900.0
2015-02-19 14:10:00,82.91,82.98,82.89,82.91,12300.0,68.2446,68.3022,68.2281,68.2446,12300.0
2015-02-19 14:20:00,82.9,83.0,82.9,82.91,34100.0,68.2363,68.3187,68.2363,68.2446,34100.0
2015-02-19 14:30:00,82.91,83.01,82.91,82.96,19600.0,68.2446,68.3269,68.2446,68.2857,19600.0
2015-02-19 14:40:00,82.95,82.99,82.87,82.9,14000.0,68.2775,68.3104,68.2116,68.2363,14000.0
2015-02-19 14:50:00,82.89,82.98,82.88,82.96,21500.0,68.2281,68.3022,68.2199,68.2857,21500.0
2015-02-19 15:00:00,83.0,83.19,82.98,83.13,32200.0,68.3187,68.475,68.3022,68.4257,32200.0
2015-02-19 15:10:00,83.13,83.19,83.11,83.17,33200.0,68.4257,68.475,68.4092,68.4586,33200.0
2015-02-19 15:20:00,83.17,83.19,83.11,83.16,49200.0,68.4586,68.475,68.4092,68.4504,49200.0
2015-02-19 15:30:00,83.16,83.17,83.0,83.05,33600.0,68.4504,68.4586,68.3187,68.3598,33600.0
2015-02-19 15:40:00,83.05,83.1,82.82,82.82,48500.0,68.3598,68.401,68.1705,68.1705,48500.0
2015-02-19 15:50:00,82.81,83.07,82.81,83.06,112700.0,68.1623,68.3763,68.1623,68.368,112700.0
2015-02-20 09:30:00,82.81,83.68,82.81,83.46,157100.0,68.1623,68.8784,68.1623,68.6973,157100.0
2015-02-20 09:40:00,83.5,83.62,83.2,83.57,50000.0,68.7302,68.829,68.4833,68.7878,50000.0
2015-02-20 09:50:00,83.57,83.79,83.34,83.64,55300.0,68.7878,68.9689,68.5985,68.8454,55300.0
2015-02-20 10:00:00,83.55,83.58,82.92,82.92,72900.0,68.7714,68.7961,68.2528,68.2528,72900.0
2015-02-20 10:10:00,82.96,83.04,82.92,82.98,32900.0,68.2857,68.3516,68.2528,68.3022,32900.0
2015-02-20 10:20:00,82.98,83.26,82.84,83.24,56800.0,68.3022,68.5327,68.187,68.5162,56800.0
2015-02-20 10:30:00,83.22,83.88,83.13,83.88,63400.0,68.4997,69.043,68.4257,69.043,63400.0
2015-02-20 10:40:00,83.85,83.98,83.71,83.92,73500.0,69.0183,69.1253,68.9031,69.0759,73500.0
2015-02-20 10:50:00,83.91,83.99,83.67,83.84,41300.0,69.0677,69.1335,68.8701,69.0101,41300.0
2015-02-20 11:00:00,83.85,83.97,83.72,83.73,52600.0,69.0183,69.1171,68.9113,68.9195,52600.0
2015-02-20 11:10:00,83.71,83.87,83.67,83.77,40300.0,68.9031,69.0348,68.8701,68.9525,40300.0
2015-02-20 11:20:00,83.76,83.95,83.73,83.84,51000.0,68.9442,69.1006,68.9195,69.0101,51000.0
2015-02-20 11:30:00,83.85,83.89,83.71,83.72,28300.0,69.0183,69.0512,68.9031,68.9113,28300.0
2015-02-20 11:40:00,83.73,83.85,83.62,83.62,29700.0,68.9195,69.0183,68.829,68.829,29700.0
2015-02-20 11:50:00,83.64,83.71,83.51,83.56,23000.0,68.8454,68.9031,68.7384,68.7796,23000.0
2015-02-20 12:00:00,83.57,83.75,83.53,83.73,28700.0,68.7878,68.936,68.7549,68.9195,28700.0
2015-02-20 12:10:00,83.73,83.9,83.71,83.84,26300.0,68.9195,69.0595,68.9031,69.0101,26300.0
2015-02-20 12:20:00,83.83,83.89,83.74,83.79,64700.0,69.0018,69.0512,68.9278,68.9689,64700.0
2015-02-20 12:30:00,83.78,83.89,83.63,83.65,39900.0,68.9607,69.0512,68.8372,68.8537,39900.0
2015-02-20 12:40:00,83.65,83.81,83.58,83.78,19000.0,68.8537,68.9854,68.7961,68.9607,19000.0
2015-02-20 12:50:00,83.78,83.85,83.73,83.82,20600.0,68.9607,69.0183,68.9195,68.9936,20600.0
2015-02-20 13:00:00,83.8,83.9,83.79,83.88,25300.0,68.9771,69.0595,68.9689,69.043,25300.0
2015-02-20 13:10:00,83.87,84.04,83.86,83.92,78500.0,69.0348,69.1747,69.0265,69.0759,78500.0
2015-02-20 13:20:00,83.9,84.05,83.9,84.0,28500.0,69.0595,69.1829,69.0595,69.1418,28500.0
2015-02-20 13:30:00,84.0,84.03,83.92,83.95,29600.0,69.1418,69.1665,69.0759,69.1006,29600.0
2015-02-20 13:40:00,83.93,83.96,83.87,83.92,20800.0,69.0842,69.1088,69.0348,69.0759,20800.0
2015-02-20 13:50:00,83.92,84.0,83.83,83.96,19300.0,69.0759,69.1418,69.0018,69.1088,19300.0
2015-02-20 14:00:00,83.98,84.04,83.94,83.94,41200.0,69.1253,69.1747,69.0924,69.0924,41200.0
2015-02-20 14:10:00,83.92,84.02,83.83,83.89,73600.0,69.0759,69.1582,69.0018,69.0512,73600.0
2015-02-20 14:20:00,83.9,83.96,83.88,83.94,21200.0,69.0595,69.1088,69.043,69.0924,21200.0
2015-02-20 14:30:00,83.92,84.07,83.92,84.01,42500.0,69.0759,69.1994,69.0759,69.15,42500.0
2015-02-20 14:40:00,84.02,84.02,83.96,84.0,59800.0,69.1582,69.1582,69.1088,69.1418,59800.0
2015-02-20 14:50:00,84.0,84.14,83.99,84.09,85200.0,69.1418,69.257,69.1335,69.2158,85200.0
2015-02-20 15:00:00,84.1,84.31,84.1,84.25,59800.0,69.2241,69.3969,69.2241,69.3475,59800.0
2015-02-20 15:10:00,84.27,84.34,84.14,84.15,41000.0,69.364,69.4216,69.257,69.2652,41000.0
2015-02-20 15:20:00,84.15,84.22,84.11,84.13,77300.0,69.2652,69.3229,69.2323,69.2488,77300.0
2015-02-20 15:30:00,84.14,84.4,84.09,84.36,85800.0,69.257,69.471,69.2158,69.4381,85800.0
2015-02-20 15:40:00,84.36,84.39,84.13,84.14,63700.0,69.4381,69.4628,69.2488,69.257,63700.0
2015-02-20 15:50:00,84.14,84.38,84.13,84.31,146100.0,69.257,69.4546,69.2488,69.3969,146100.0
2015-02-23 09:30:00,84.89,85.58,84.51,85.53,258900.0,69.8743,70.4423,69.5616,70.4011,258900.0
2015-02-23 09:40:00,85.52,86.09,85.11,85.12,209100.0,70.3929,70.8621,70.0554,70.0637,209100.0
2015-02-23 09:50:00,85.09,85.14,84.65,84.96,79100.0,70.039,70.0801,69.6768,69.932,79100.0
2015-02-23 10:00:00,84.95,85.14,84.84,85.0,57100.0,69.9237,70.0801,69.8332,69.9649,57100.0
2015-02-23 10:10:00,85.0,85.07,84.25,84.34,72800.0,69.9649,70.0225,69.3475,69.4216,72800.0
2015-02-23 10:20:00,84.29,84.44,84.15,84.43,72900.0,69.3805,69.5039,69.2652,69.4957,72900.0
2015-02-23 10:30:00,84.43,84.67,84.4,84.61,42200.0,69.4957,69.6933,69.471,69.6439,42200.0
2015-02-23 10:40:00,84.6,84.69,84.3,84.3,60500.0,69.6356,69.7097,69.3887,69.3887,60500.0
2015-02-23 10:50:00,84.29,84.53,84.2,84.4,62500.0,69.3805,69.578,69.3064,69.471,62500.0
2015-02-23 11:00:00,84.35,84.46,84.22,84.34,48500.0,69.4299,69.5204,69.3229,69.4216,48500.0
2015-02-23 11:10:00,84.32,84.82,84.32,84.76,55500.0,69.4052,69.8167,69.4052,69.7673,55500.0
2015-02-23 11:20:00,84.78,84.8,84.6,84.76,62100.0,69.7838,69.8003,69.6356,69.7673,62100.0
2015-02-23 11:30:00,84.75,85.1,84.75,85.09,76400.0,69.7591,70.0472,69.7591,70.039,76400.0
2015-02-23 11:40:00,85.09,85.23,85.0,85.03,59800.0,70.039,70.1542,69.9649,69.9896,59800.0
2015-02-23 11:50:00,85.03,85.08,84.99,85.05,35900.0,69.9896,70.0307,69.9567,70.006,35900.0
2015-02-23 12:00:00,85.05,85.28,85.03,85.27,29600.0,70.006,70.1954,69.9896,70.1871,29600.0
2015-02-23 12:10:00,85.27,85.29,85.1,85.17,76200.0,70.1871,70.2036,70.0472,70.1048,76200.0
2015-02-23 12:20:00,85.17,85.28,85.13,85.26,62800.0,70.1048,70.1954,70.0719,70.1789,62800.0
2015-02-23 12:30:00,85.26,85.48,85.19,85.33,116400.0,70.1789,70.36,70.1213,70.2365,116400.0
2015-02-23 12:40:00,85.33,85.4,85.14,85.18,98000.0,70.2365,70.2941,70.0801,70.113,98000.0
2015-02-23 12:50:00,85.16,85.36,85.15,85.23,39500.0,70.0966,70.2612,70.0884,70.1542,39500.0
2015-02-23 13:00:00,85.23,85.25,85.14,85.17,32200.0,70.1542,70.1707,70.0801,70.1048,32200.0
2015-02-23 13:10:00,85.16,85.34,85.14,85.31,29900.0,70.0966,70.2447,70.0801,70.2201,29900.0
2015-02-23 13:20:00,85.27,85.42,85.25,85.34,32400.0,70.1871,70.3106,70.1707,70.2447,32400.0
2015-02-23 13:30:00,85.34,85.48,85.25,85.26,52100.0,70.2447,70.36,70.1707,70.1789,52100.0
2015-02-23 13:40:00,85.25,85.35,85.15,85.32,36400.0,70.1707,70.253,70.0884,70.2283,36400.0
2015-02-23 13:50:00,85.35,85.36,85.25,85.28,27100.0,70.253,70.2612,70.1707,70.1954,27100.0
2015-02-23 14:00:00,85.28,85.4,85.28,85.37,34300.0,70.1954,70.2941,70.1954,70.2694,34300.0
2015-02-23 14:10:00,85.36,85.63,85.35,85.61,72900.0,70.2612,70.4834,70.253,70.467,72900.0
2015-02-23 14:20:00,85.6,85.66,85.48,85.54,45900.0,70.4588,70.5081,70.36,70.4094,45900.0
2015-02-23 14:30:00,85.54,85.65,85.45,85.55,98000.0,70.4094,70.4999,70.3353,70.4176,98000.0
2015-02-23 14:40:00,85.57,85.69,85.45,85.58,51200.0,70.4341,70.5328,70.3353,70.4423,51200.0
2015-02-23 14:50:00,85.57,85.73,85.53,85.65,45800.0,70.4341,70.5658,70.4011,70.4999,45800.0
2015-02-23 15:00:00,85.63,85.64,85.35,85.35,61800.0,70.4834,70.4917,70.253,70.253,61800.0
2015-02-23 15:10:00,85.35,85.64,85.31,85.64,68500.0,70.253,70.4917,70.2201,70.4917,68500.0
2015-02-23 15:20:00,85.65,85.8,85.6,85.75,97900.0,70.4999,70.6234,70.4588,70.5822,97900.0
2015-02-23 15:30:00,85.76,85.84,85.7,85.81,79700.0,70.5905,70.6563,70.5411,70.6316,79700.0
2015-02-23 15:40:00,85.81,85.92,85.8,85.81,120600.0,70.6316,70.7222,70.6234,70.6316,120600.0
2015-02-23 15:50:00,85.81,86.03,85.8,86.01,234100.0,70.6316,70.8127,70.6234,70.7962,234100.0
2015-02-24 09:30:00,86.0,86.02,85.25,85.59,175600.0,70.788,70.8045,70.1707,70.4505,175600.0
2015-02-24 09:40:00,85.59,85.68,84.9,85.36,133100.0,70.4505,70.5246,69.8826,70.2612,133100.0
2015-02-24 09:50:00,85.4,85.49,85.05,85.29,61100.0,70.2941,70.3682,70.006,70.2036,61100.0
2015-02-24 10:00:00,85.29,86.26,85.04,86.15,162500.0,70.2036,71.002,69.9978,70.9115,162500.0
2015-02-24 10:10:00,86.16,86.55,85.81,86.54,147600.0,70.9197,71.2407,70.6316,71.2325,147600.0
2015-02-24 10:20:00,86.54,87.2,86.42,87.05,163300.0,71.2325,71.7757,71.1337,71.6523,163300.0
2015-02-24 10:30:00,87.04,87.26,86.93,87.15,108500.0,71.644,71.8251,71.5535,71.7346,108500.0
2015-02-24 10:40:00,87.15,87.46,87.05,87.06,130900.0,71.7346,71.9898,71.6523,71.6605,130900.0
2015-02-24 10:50:00,87.09,87.19,86.95,87.12,68200.0,71.6852,71.7675,71.57,71.7099,68200.0
2015-02-24 11:00:00,87.11,87.14,86.8,86.93,60500.0,71.7017,71.7264,71.4465,71.5535,60500.0
2015-02-24 11:10:00,86.92,87.43,86.91,87.42,66200.0,71.5453,71.9651,71.537,71.9568,66200.0
2015-02-24 11:20:00,87.43,87.67,87.31,87.43,117100.0,71.9651,72.1626,71.8663,71.9651,117100.0
2015-02-24 11:30:00,87.41,87.63,87.4,87.44,61600.0,71.9486,72.1297,71.9404,71.9733,61600.0
2015-02-24 11:40:00,87.44,87.53,87.3,87.52,55000.0,71.9733,72.0474,71.8581,72.0391,55000.0
2015-02-24 11:50:00,87.54,87.59,87.42,87.47,35800.0,72.0556,72.0968,71.9568,71.998,35800.0
2015-02-24 12:00:00,87.44,87.95,87.4,87.93,88500.0,71.9733,72.3931,71.9404,72.3766,88500.0
2015-02-24 12:10:00,87.94,88.1,87.78,87.92,96600.0,72.3848,72.5165,72.2531,72.3684,96600.0
2015-02-24 12:20:00,87.9,88.24,87.88,88.11,103300.0,72.3519,72.6318,72.3355,72.5248,103300.0
2015-02-24 12:30:00,88.11,88.11,87.55,87.59,99500.0,72.5248,72.5248,72.0638,72.0968,99500.0
2015-02-24 12:40:00,87.56,87.88,87.39,87.39,74000.0,72.0721,72.3355,71.9321,71.9321,74000.0
2015-02-24 12:50:00,87.39,87.75,87.27,87.69,48000.0,71.9321,72.2285,71.8334,72.1791,48000.0
2015-02-24 13:00:00,87.68,87.76,87.5,87.76,50100.0,72.1708,72.2367,72.0227,72.2367,50100.0
2015-02-24 13:10:00,87.76,88.0,87.71,87.9,89500.0,72.2367,72.4342,72.1955,72.3519,89500.0
2015-02-24 13:20:00,87.9,88.05,87.87,88.05,40900.0,72.3519,72.4754,72.3272,72.4754,40900.0
2015-02-24 13:30:00,88.04,88.1,87.86,87.88,55300.0,72.4672,72.5165,72.319,72.3355,55300.0
2015-02-24 13:40:00,87.88,88.06,87.81,88.0,43400.0,72.3355,72.4836,72.2778,72.4342,43400.0
2015-02-24 13:50:00,87.98,88.1,87.94,88.09,51700.0,72.4178,72.5165,72.3848,72.5083,51700.0
2015-02-24 14:00:00,88.08,88.21,87.98,88.09,47600.0,72.5001,72.6071,72.4178,72.5083,47600.0
2015-02-24 14:10:00,88.08,88.09,87.94,88.05,43400.0,72.5001,72.5083,72.3848,72.4754,43400.0
2015-02-24 14:20:00,88.04,88.04,87.85,87.86,41300.0,72.4672,72.4672,72.3108,72.319,41300.0
2015-02-24 14:30:00,87.85,87.98,87.77,87.96,35800.0,72.3108,72.4178,72.2449,72.4013,35800.0
2015-02-24 14:40:00,87.96,88.05,87.95,87.98,46300.0,72.4013,72.4754,72.3931,72.4178,46300.0
2015-02-24 14:50:00,87.94,88.13,87.92,88.11,32900.0,72.3848,72.5412,72.3684,72.5248,32900.0
2015-02-24 15:00:00,88.11,88.23,88.0,88.23,82900.0,72.5248,72.6236,72.4342,72.6236,82900.0
2015-02-24 15:10:00,88.2,88.27,88.01,88.09,69800.0,72.5989,72.6565,72.4425,72.5083,69800.0
2015-02-24 15:20:00,88.09,88.2,88.02,88.14,70900.0,72.5083,72.5989,72.4507,72.5495,70900.0
2015-02-24 15:30:00,88.13,88.17,88.0,88.1,68200.0,72.5412,72.5742,72.4342,72.5165,68200.0
2015-02-24 15:40:00,88.1,88.2,88.07,88.1,98900.0,72.5165,72.5989,72.4919,72.5165,98900.0
2015-02-24 15:50:00,88.11,88.21,88.03,88.18,193700.0,72.5248,72.6071,72.4589,72.5824,193700.0
2015-02-25 09:30:00,88.2,88.57,87.85,88.47,190700.0,72.5989,72.9034,72.3108,72.8211,190700.0
2015-02-25 09:40:00,88.47,88.55,87.75,88.27,104900.0,72.8211,72.8869,72.2285,72.6565,104900.0
2015-02-25 09:50:00,88.29,88.56,87.98,88.41,80300.0,72.6729,72.8952,72.4178,72.7717,80300.0
2015-02-25 10:00:00,88.4,88.9,88.36,88.88,127800.0,72.7635,73.175,72.7306,73.1586,127800.0
2015-02-25 10:10:00,88.9,88.93,88.6,88.69,79700.0,73.175,73.1997,72.9281,73.0022,79700.0
2015-02-25 10:20:00,88.69,88.73,88.24,88.29,52200.0,73.0022,73.0351,72.6318,72.6729,52200.0
2015-02-25 10:30:00,88.28,88.52,88.23,88.29,91400.0,72.6647,72.8623,72.6236,72.6729,91400.0
2015-02-25 10:40:00,88.29,88.51,88.27,88.39,38700.0,72.6729,72.854,72.6565,72.7552,38700.0
2015-02-25 10:50:00,88.39,88.42,88.1,88.16,60700.0,72.7552,72.7799,72.5165,72.5659,60700.0
2015-02-25 11:00:00,88.16,88.17,87.95,88.04,73300.0,72.5659,72.5742,72.3931,72.4672,73300.0
2015-02-25 11:10:00,88.05,88.16,87.98,88.05,56000.0,72.4754,72.5659,72.4178,72.4754,56000.0
2015-02-25 11:20:00,88.05,88.14,87.8,87.86,56600.0,72.4754,72.5495,72.2696,72.319,56600.0
2015-02-25 11:30:00,87.88,87.93,87.71,87.89,52900.0,72.3355,72.3766,72.1955,72.3437,52900.0
2015-02-25 11:40:00,87.91,88.16,87.89,88.08,63400.0,72.3602,72.5659,72.3437,72.5001,63400.0
2015-02-25 11:50:00,88.06,88.14,87.93,88.05,48600.0,72.4836,72.5495,72.3766,72.4754,48600.0
2015-02-25 12:00:00,88.06,88.36,87.89,88.31,61000.0,72.4836,72.7306,72.3437,72.6894,61000.0
2015-02-25 12:10:00,88.29,88.42,88.02,88.04,34100.0,72.6729,72.7799,72.4507,72.4672,34100.0
2015-02-25 12:20:00,88.04,88.04,87.78,87.9,67800.0,72.4672,72.4672,72.2531,72.3519,67800.0
2015-02-25 12:30:00,87.93,87.93,87.57,87.61,99800.0,72.3766,72.3766,72.0803,72.1132,99800.0
2015-02-25 12:40:00,87.62,87.87,87.58,87.87,51900.0,72.1214,72.3272,72.0885,72.3272,51900.0
2015-02-25 12:50:00,87.85,87.86,87.65,87.82,41700.0,72.3108,72.319,72.1461,72.2861,41700.0
2015-02-25 13:00:00,87.8,87.81,87.63,87.63,22700.0,72.2696,72.2778,72.1297,72.1297,22700.0
2015-02-25 13:10:00,87.66,87.66,87.6,87.64,28700.0,72.1544,72.1544,72.105,72.1379,28700.0
2015-02-25 13:20:00,87.64,87.83,87.63,87.82,51300.0,72.1379,72.2943,72.1297,72.2861,51300.0
2015-02-25 13:30:00,87.81,87.91,87.75,87.75,28700.0,72.2778,72.3602,72.2285,72.2285,28700.0
2015-02-25 13:40:00,87.78,87.78,87.64,87.65,32400.0,72.2531,72.2531,72.1379,72.1461,32400.0
2015-02-25 13:50:00,87.66,87.71,87.6,87.66,38900.0,72.1544,72.1955,72.105,72.1544,38900.0
2015-02-25 14:00:00,87.66,87.71,87.48,87.59,46600.0,72.1544,72.1955,72.0062,72.0968,46600.0
2015-02-25 14:10:00,87.58,87.63,87.4,87.57,31900.0,72.0885,72.1297,71.9404,72.0803,31900.0
2015-02-25 14:20:00,87.57,87.6,87.42,87.6,48500.0,72.0803,72.105,71.9568,72.105,48500.0
2015-02-25 14:30:00,87.6,87.7,87.49,87.51,60700.0,72.105,72.1873,72.0144,72.0309,60700.0
2015-02-25 14:40:00,87.49,87.6,87.41,87.49,61200.0,72.0144,72.105,71.9486,72.0144,61200.0
2015-02-25 14:50:00,87.49,87.7,87.29,87.7,83400.0,72.0144,72.1873,71.8498,72.1873,83400.0
2015-02-25 15:00:00,87.66,87.7,87.37,87.45,45800.0,72.1544,72.1873,71.9157,71.9815,45800.0
2015-02-25 15:10:00,87.47,87.54,87.42,87.51,40000.0,71.998,72.0556,71.9568,72.0309,40000.0
2015-02-25 15:20:00,87.52,87.55,87.31,87.36,54700.0,72.0391,72.0638,71.8663,71.9074,54700.0
2015-02-25 15:30:00,87.34,87.52,87.28,87.49,56500.0,71.891,72.0391,71.8416,72.0144,56500.0
2015-02-25 15:40:00,87.5,87.58,87.46,87.53,54900.0,72.0227,72.0885,71.9898,72.0474,54900.0
2015-02-25 15:50:00,87.55,87.78,87.55,87.74,137300.0,72.0638,72.2531,72.0638,72.2202,137300.0
2015-02-26 09:30:00,88.45,89.69,88.29,89.03,288900.0,72.8046,73.8253,72.6729,73.282,288900.0
2015-02-26 09:40:00,89.04,89.15,88.29,88.36,138100.0,73.2903,73.3808,72.6729,72.7306,138100.0
2015-02-26 09:50:00,88.39,88.44,87.32,87.43,181500.0,72.7552,72.7964,71.8745,71.9651,181500.0
2015-02-26 10:00:00,87.46,88.0,87.44,87.97,163400.0,71.9898,72.4342,71.9733,72.4095,163400.0
2015-02-26 10:10:00,88.0,88.33,87.93,88.05,178800.0,72.4342,72.7059,72.3766,72.4754,178800.0
2015-02-26 10:20:00,88.03,88.26,87.95,88.19,67200.0,72.4589,72.6482,72.3931,72.5906,67200.0
2015-02-26 10:30:00,88.17,88.47,88.14,88.26,78200.0,72.5742,72.8211,72.5495,72.6482,78200.0
2015-02-26 10:40:00,88.25,88.77,88.24,88.76,68900.0,72.64,73.068,72.6318,73.0598,68900.0
2015-02-26 10:50:00,88.75,88.93,88.49,88.92,114600.0,73.0516,73.1997,72.8376,73.1915,114600.0
2015-02-26 11:00:00,88.92,88.99,88.65,88.89,136500.0,73.1915,73.2491,72.9693,73.1668,136500.0
2015-02-26 11:10:00,88.92,89.05,88.88,88.95,75500.0,73.1915,73.2985,73.1586,73.2162,75500.0
2015-02-26 11:20:00,88.95,89.0,88.6,88.64,82000.0,73.2162,73.2574,72.9281,72.961,82000.0
2015-02-26 11:30:00,88.64,88.67,88.38,88.5,127600.0,72.961,72.9857,72.747,72.8458,127600.0
2015-02-26 11:40:00,88.48,88.49,88.27,88.28,82800.0,72.8293,72.8376,72.6565,72.6647,82800.0
2015-02-26 11:50:00,88.28,88.33,88.14,88.19,43600.0,72.6647,72.7059,72.5495,72.5906,43600.0
2015-02-26 12:00:00,88.18,88.32,87.93,88.0,49900.0,72.5824,72.6976,72.3766,72.4342,49900.0
2015-02-26 12:10:00,88.03,88.07,87.7,87.77,111900.0,72.4589,72.4919,72.1873,72.2449,111900.0
2015-02-26 12:20:00,87.8,88.28,87.79,88.16,55100.0,72.2696,72.6647,72.2614,72.5659,55100.0
2015-02-26 12:30:00,88.15,88.34,88.0,88.21,77600.0,72.5577,72.7141,72.4342,72.6071,77600.0
2015-02-26 12:40:00,88.2,88.31,88.01,88.2,65500.0,72.5989,72.6894,72.4425,72.5989,65500.0
2015-02-26 12:50:00,88.2,88.22,88.05,88.14,25400.0,72.5989,72.6153,72.4754,72.5495,25400.0
2015-02-26 13:00:00,88.13,88.23,88.02,88.2,36100.0,72.5412,72.6236,72.4507,72.5989,36100.0
2015-02-26 13:10:00,88.19,88.19,87.97,88.01,61900.0,72.5906,72.5906,72.4095,72.4425,61900.0
2015-02-26 13:20:00,87.99,88.12,87.9,88.09,58600.0,72.426,72.533,72.3519,72.5083,58600.0
2015-02-26 13:30:00,88.08,88.13,87.91,88.09,50100.0,72.5001,72.5412,72.3602,72.5083,50100.0
2015-02-26 13:40:00,88.08,88.34,88.07,88.29,89000.0,72.5001,72.7141,72.4919,72.6729,89000.0
2015-02-26 13:50:00,88.31,88.34,88.17,88.31,62100.0,72.6894,72.7141,72.5742,72.6894,62100.0
2015-02-26 14:00:00,88.32,88.32,88.18,88.23,40600.0,72.6976,72.6976,72.5824,72.6236,40600.0
2015-02-26 14:10:00,88.25,88.27,88.03,88.09,51800.0,72.64,72.6565,72.4589,72.5083,51800.0
2015-02-26 14:20:00,88.08,88.14,87.87,87.92,78700.0,72.5001,72.5495,72.3272,72.3684,78700.0
2015-02-26 14:30:00,87.89,87.99,87.82,87.95,56500.0,72.3437,72.426,72.2861,72.3931,56500.0
2015-02-26 14:40:00,87.97,88.21,87.97,88.11,77800.0,72.4095,72.6071,72.4095,72.5248,77800.0
2015-02-26 14:50:00,88.13,88.49,88.12,88.46,41100.0,72.5412,72.8376,72.533,72.8129,41100.0
2015-02-26 15:00:00,88.47,88.47,88.09,88.22,45300.0,72.8211,72.8211,72.5083,72.6153,45300.0
2015-02-26 15:10:00,88.21,88.38,88.16,88.38,38700.0,72.6071,72.747,72.5659,72.747,38700.0
2015-02-26 15:20:00,88.38,88.41,88.2,88.28,59600.0,72.747,72.7717,72.5989,72.6647,59600.0
2015-02-26 15:30:00,88.3,88.58,88.29,88.38,83000.0,72.6812,72.9116,72.6729,72.747,83000.0
2015-02-26 15:40:00,88.38,88.43,88.36,88.43,101900.0,72.747,72.7882,72.7306,72.7882,101900.0
2015-02-26 15:50:00,88.44,88.61,88.44,88.59,209200.0,72.7964,72.9363,72.7964,72.9199,209200.0
2015-02-27 09:30:00,88.94,89.38,88.11,88.19,142200.0,73.208,73.5701,72.5248,72.5906,142200.0
2015-02-27 09:40:00,88.17,88.17,87.32,87.52,103700.0,72.5742,72.5742,71.8745,72.0391,103700.0
2015-02-27 09:50:00,87.53,88.25,87.43,88.23,62700.0,72.0474,72.64,71.9651,72.6236,62700.0
2015-02-27 10:00:00,88.27,88.59,88.01,88.01,64500.0,72.6565,72.9199,72.4425,72.4425,64500.0
2015-02-27 10:10:00,88.0,88.28,87.82,88.24,35100.0,72.4342,72.6647,72.2861,72.6318,35100.0
2015-02-27 10:20:00,88.29,88.63,88.29,88.29,63800.0,72.6729,72.9528,72.6729,72.6729,63800.0
2015-02-27 10:30:00,88.29,88.52,88.13,88.28,35200.0,72.6729,72.8623,72.5412,72.6647,35200.0
2015-02-27 10:40:00,88.29,88.56,88.27,88.33,35800.0,72.6729,72.8952,72.6565,72.7059,35800.0
2015-02-27 10:50:00,88.33,88.46,88.28,88.41,41300.0,72.7059,72.8129,72.6647,72.7717,41300.0
2015-02-27 11:00:00,88.42,88.46,88.16,88.19,28800.0,72.7799,72.8129,72.5659,72.5906,28800.0
2015-02-27 11:10:00,88.21,88.33,88.16,88.22,22800.0,72.6071,72.7059,72.5659,72.6153,22800.0
2015-02-27 11:20:00,88.21,88.29,88.1,88.22,41000.0,72.6071,72.6729,72.5165,72.6153,41000.0
2015-02-27 11:30:00,88.2,88.28,88.15,88.19,32400.0,72.5989,72.6647,72.5577,72.5906,32400.0
2015-02-27 11:40:00,88.18,88.41,88.18,88.4,32800.0,72.5824,72.7717,72.5824,72.7635,32800.0
2015-02-27 11:50:00,88.38,88.4,88.17,88.19,16500.0,72.747,72.7635,72.5742,72.5906,16500.0
2015-02-27 12:00:00,88.17,88.28,88.12,88.22,31800.0,72.5742,72.6647,72.533,72.6153,31800.0
2015-02-27 12:10:00,88.22,88.28,88.12,88.22,15700.0,72.6153,72.6647,72.533,72.6153,15700.0
2015-02-27 12:20:00,88.22,88.44,88.12,88.39,31900.0,72.6153,72.7964,72.533,72.7552,31900.0
2015-02-27 12:30:00,88.43,88.63,88.43,88.63,27800.0,72.7882,72.9528,72.7882,72.9528,27800.0
2015-02-27 12:40:00,88.59,88.61,88.46,88.5,25500.0,72.9199,72.9363,72.8129,72.8458,25500.0
2015-02-27 12:50:00,88.49,88.53,88.36,88.39,18200.0,72.8376,72.8705,72.7306,72.7552,18200.0
2015-02-27 13:00:00,88.38,88.47,88.38,88.4,26800.0,72.747,72.8211,72.747,72.7635,26800.0
2015-02-27 13:10:00,88.39,88.62,88.37,88.52,28000.0,72.7552,72.9446,72.7388,72.8623,28000.0
2015-02-27 13:20:00,88.51,88.52,88.34,88.41,33000.0,72.854,72.8623,72.7141,72.7717,33000.0
2015-02-27 13:30:00,88.39,88.4,88.0,88.03,57500.0,72.7552,72.7635,72.4342,72.4589,57500.0
2015-02-27 13:40:00,88.02,88.06,87.9,87.97,54200.0,72.4507,72.4836,72.3519,72.4095,54200.0
2015-02-27 13:50:00,87.96,88.0,87.88,87.93,41500.0,72.4013,72.4342,72.3355,72.3766,41500.0
2015-02-27 14:00:00,87.94,88.16,87.94,87.95,23700.0,72.3848,72.5659,72.3848,72.3931,23700.0
2015-02-27 14:10:00,87.95,88.01,87.86,88.0,26900.0,72.3931,72.4425,72.319,72.4342,26900.0
2015-02-27 14:20:00,87.98,88.19,87.98,88.14,31500.0,72.4178,72.5906,72.4178,72.5495,31500.0
2015-02-27 14:30:00,88.13,88.14,87.91,87.96,27400.0,72.5412,72.5495,72.3602,72.4013,27400.0
2015-02-27 14:40:00,87.96,88.03,87.86,87.87,35800.0,72.4013,72.4589,72.319,72.3272,35800.0
2015-02-27 14:50:00,87.87,87.89,87.78,87.84,30200.0,72.3272,72.3437,72.2531,72.3025,30200.0
2015-02-27 15:00:00,87.85,87.89,87.72,87.77,43600.0,72.3108,72.3437,72.2038,72.2449,43600.0
2015-02-27 15:10:00,87.76,87.88,87.7,87.82,34300.0,72.2367,72.3355,72.1873,72.2861,34300.0
2015-02-27 15:20:00,87.83,88.06,87.83,88.03,35400.0,72.2943,72.4836,72.2943,72.4589,35400.0
2015-02-27 15:30:00,88.04,88.05,87.87,87.9,55900.0,72.4672,72.4754,72.3272,72.3519,55900.0
2015-02-27 15:40:00,87.9,87.91,87.71,87.76,57700.0,72.3519,72.3602,72.1955,72.2367,57700.0
2015-02-27 15:50:00,87.76,87.92,87.72,87.72,133600.0,72.2367,72.3684,72.2038,72.2038,133600.0
2015-03-02 09:30:00,88.24,89.45,88.12,89.3,187300.0,72.6318,73.6278,72.533,73.5043,187300.0
2015-03-02 09:40:00,89.39,89.7,89.11,89.66,104000.0,73.5784,73.8335,73.3479,73.8006,104000.0
2015-03-02 09:50:00,89.66,89.91,89.56,89.8,205400.0,73.8006,74.0064,73.7183,73.9158,205400.0
2015-03-02 10:00:00,89.81,89.95,89.46,89.67,140400.0,73.9241,74.0393,73.636,73.8088,140400.0
2015-03-02 10:10:00,89.66,89.77,89.4,89.55,72800.0,73.8006,73.8911,73.5866,73.7101,72800.0
2015-03-02 10:20:00,89.56,89.72,89.51,89.69,60500.0,73.7183,73.85,73.6771,73.8253,60500.0
2015-03-02 10:30:00,89.67,89.68,89.32,89.53,43700.0,73.8088,73.8171,73.5207,73.6936,43700.0
2015-03-02 10:40:00,89.52,89.63,89.31,89.4,57200.0,73.6854,73.7759,73.5125,73.5866,57200.0
2015-03-02 10:50:00,89.39,89.58,89.29,89.55,64300.0,73.5784,73.7348,73.4961,73.7101,64300.0
2015-03-02 11:00:00,89.55,89.67,89.34,89.55,49100.0,73.7101,73.8088,73.5372,73.7101,49100.0
2015-03-02 11:10:00,89.55,89.73,89.53,89.7,59000.0,73.7101,73.8582,73.6936,73.8335,59000.0
2015-03-02 11:20:00,89.7,89.89,89.67,89.88,52800.0,73.8335,73.9899,73.8088,73.9817,52800.0
2015-03-02 11:30:00,89.87,90.0,89.87,89.95,56900.0,73.9735,74.0805,73.9735,74.0393,56900.0
2015-03-02 11:40:00,89.95,89.98,89.87,89.98,51800.0,74.0393,74.064,73.9735,74.064,51800.0
2015-03-02 11:50:00,89.95,90.16,89.9,89.96,137800.0,74.0393,74.2122,73.9982,74.0475,137800.0
2015-03-02 12:00:00,89.95,90.03,89.88,89.95,42200.0,74.0393,74.1052,73.9817,74.0393,42200.0
2015-03-02 12:10:00,89.92,89.97,89.52,89.52,55200.0,74.0146,74.0558,73.6854,73.6854,55200.0
2015-03-02 12:20:00,89.52,89.61,89.4,89.61,44700.0,73.6854,73.7595,73.5866,73.7595,44700.0
2015-03-02 12:30:00,89.61,89.65,89.49,89.56,39500.0,73.7595,73.7924,73.6607,73.7183,39500.0
2015-03-02 12:40:00,89.58,89.79,89.4,89.42,97100.0,73.7348,73.9076,73.5866,73.6031,97100.0
2015-03-02 12:50:00,89.45,89.81,89.39,89.65,29300.0,73.6278,73.9241,73.5784,73.7924,29300.0
2015-03-02 13:00:00,89.65,89.81,89.59,89.71,56500.0,73.7924,73.9241,73.743,73.8418,56500.0
2015-03-02 13:10:00,89.71,89.76,89.61,89.67,26000.0,73.8418,73.8829,73.7595,73.8088,26000.0
2015-03-02 13:20:00,89.67,89.72,89.58,89.61,22000.0,73.8088,73.85,73.7348,73.7595,22000.0
2015-03-02 13:30:00,89.65,89.91,89.61,89.88,26000.0,73.7924,74.0064,73.7595,73.9817,26000.0
2015-03-02 13:40:00,89.89,90.08,89.85,90.03,43700.0,73.9899,74.1463,73.957,74.1052,43700.0
2015-03-02 13:50:00,90.02,90.25,90.02,90.18,52100.0,74.0969,74.2862,74.0969,74.2286,52100.0
2015-03-02 14:00:00,90.2,90.31,90.11,90.29,40900.0,74.2451,74.3356,74.171,74.3192,40900.0
2015-03-02 14:10:00,90.32,90.33,90.19,90.19,32900.0,74.3439,74.3521,74.2369,74.2369,32900.0
2015-03-02 14:20:00,90.18,90.26,90.15,90.2,26500.0,74.2286,74.2945,74.2039,74.2451,26500.0
2015-03-02 14:30:00,90.2,90.45,90.2,90.41,58700.0,74.2451,74.4509,74.2451,74.4179,58700.0
2015-03-02 14:40:00,90.4,90.4,90.27,90.33,29100.0,74.4097,74.4097,74.3027,74.3521,29100.0
2015-03-02 14:50:00,90.34,90.4,90.16,90.4,52300.0,74.3603,74.4097,74.2122,74.4097,52300.0
2015-03-02 15:00:00,90.41,90.6,90.39,90.59,72100.0,74.4179,74.5743,74.4015,74.5661,72100.0
2015-03-02 15:10:00,90.6,90.9,90.59,90.79,90900.0,74.5743,74.8213,74.5661,74.7307,90900.0
2015-03-02 15:20:00,90.79,91.05,90.78,91.02,99800.0,74.7307,74.9447,74.7225,74.92,99800.0
2015-03-02 15:30:00,91.0,91.08,90.97,91.01,120100.0,74.9036,74.9694,74.8789,74.9118,120100.0
2015-03-02 15:40:00,91.01,91.14,90.98,91.04,126400.0,74.9118,75.0188,74.8871,74.9365,126400.0
2015-03-02 15:50:00,91.04,91.21,90.96,91.14,212200.0,74.9365,75.0764,74.8707,75.0188,212200.0
2015-03-03 09:30:00,90.96,91.22,90.22,90.54,177000.0,74.8707,75.0847,74.2616,74.5249,177000.0
2015-03-03 09:40:00,90.54,90.55,89.86,89.86,221800.0,74.5249,74.5332,73.9652,73.9652,221800.0
2015-03-03 09:50:00,89.85,90.42,89.61,90.36,229900.0,73.957,74.4262,73.7595,74.3768,229900.0
2015-03-03 10:00:00,90.39,90.55,90.24,90.42,121300.0,74.4015,74.5332,74.278,74.4262,121300.0
2015-03-03 10:10:00,90.42,90.64,90.32,90.46,103700.0,74.4262,74.6073,74.3439,74.4591,103700.0
2015-03-03 10:20:00,90.46,90.58,90.29,90.46,141500.0,74.4591,74.5579,74.3192,74.4591,141500.0
2015-03-03 10:30:00,90.46,90.46,90.1,90.19,84100.0,74.4591,74.4591,74.1628,74.2369,84100.0
2015-03-03 10:40:00,90.18,90.39,90.15,90.21,96400.0,74.2286,74.4015,74.2039,74.2533,96400.0
2015-03-03 10:50:00,90.2,90.37,90.19,90.25,98900.0,74.2451,74.385,74.2369,74.2862,98900.0
2015-03-03 11:00:00,90.25,90.39,90.21,90.25,97900.0,74.2862,74.4015,74.2533,74.2862,97900.0
2015-03-03 11:10:00,90.26,90.35,90.06,90.31,92200.0,74.2945,74.3686,74.1299,74.3356,92200.0
2015-03-03 11:20:00,90.31,90.39,89.75,89.88,123300.0,74.3356,74.4015,73.8747,73.9817,123300.0
2015-03-03 11:30:00,89.89,89.92,89.1,89.47,188000.0,73.9899,74.0146,73.3397,73.6442,188000.0
2015-03-03 11:40:00,89.51,89.56,89.38,89.43,61700.0,73.6771,73.7183,73.5701,73.6113,61700.0
2015-03-03 11:50:00,89.43,89.47,89.18,89.24,146900.0,73.6113,73.6442,73.4055,73.4549,146900.0
2015-03-03 12:00:00,89.23,89.24,88.91,89.04,149900.0,73.4467,73.4549,73.1833,73.2903,149900.0
2015-03-03 12:10:00,89.04,89.06,88.84,88.93,95700.0,73.2903,73.3067,73.1257,73.1997,95700.0
2015-03-03 12:20:00,88.9,88.9,88.61,88.71,86900.0,73.175,73.175,72.9363,73.0186,86900.0
2015-03-03 12:30:00,88.72,88.99,88.64,88.95,62900.0,73.0269,73.2491,72.961,73.2162,62900.0
2015-03-03 12:40:00,88.94,89.03,88.74,88.77,57900.0,73.208,73.282,73.0433,73.068,57900.0
2015-03-03 12:50:00,88.78,89.04,88.76,88.95,57000.0,73.0763,73.2903,73.0598,73.2162,57000.0
2015-03-03 13:00:00,88.95,89.32,88.95,89.2,36800.0,73.2162,73.5207,73.2162,73.422,36800.0
2015-03-03 13:10:00,89.22,89.24,89.1,89.1,49700.0,73.4384,73.4549,73.3397,73.3397,49700.0
2015-03-03 13:20:00,89.09,89.12,88.82,88.83,80600.0,73.3314,73.3561,73.1092,73.1174,80600.0
2015-03-03 13:30:00,88.86,88.97,88.66,88.66,75800.0,73.1421,73.2327,72.9775,72.9775,75800.0
2015-03-03 13:40:00,88.67,88.84,88.64,88.84,56100.0,72.9857,73.1257,72.961,73.1257,56100.0
2015-03-03 13:50:00,88.8,88.87,88.7,88.84,47700.0,73.0927,73.1503,73.0104,73.1257,47700.0
2015-03-03 14:00:00,88.85,88.93,88.78,88.91,56700.0,73.1339,73.1997,73.0763,73.1833,56700.0
2015-03-03 14:10:00,88.93,89.09,88.87,89.06,67400.0,73.1997,73.3314,73.1503,73.3067,67400.0
2015-03-03 14:20:00,89.08,89.4,89.07,89.39,75600.0,73.3232,73.5866,73.315,73.5784,75600.0
2015-03-03 14:30:00,89.4,89.42,89.01,89.05,49100.0,73.5866,73.6031,73.2656,73.2985,49100.0
2015-03-03 14:40:00,89.04,89.05,88.82,88.87,50200.0,73.2903,73.2985,73.1092,73.1503,50200.0
2015-03-03 14:50:00,88.87,88.97,88.78,88.91,49200.0,73.1503,73.2327,73.0763,73.1833,49200.0
2015-03-03 15:00:00,88.9,88.95,88.8,88.88,37500.0,73.175,73.2162,73.0927,73.1586,37500.0
2015-03-03 15:10:00,88.87,88.87,88.71,88.78,52300.0,73.1503,73.1503,73.0186,73.0763,52300.0
2015-03-03 15:20:00,88.8,89.07,88.79,89.02,47000.0,73.0927,73.315,73.0845,73.2738,47000.0
2015-03-03 15:30:00,89.05,89.12,88.94,88.95,55100.0,73.2985,73.3561,73.208,73.2162,55100.0
2015-03-03 15:40:00,88.94,88.97,88.81,88.84,84000.0,73.208,73.2327,73.101,73.1257,84000.0
2015-03-03 15:50:00,88.83,88.86,88.72,88.74,274700.0,73.1174,73.1421,73.0269,73.0433,274700.0
2015-03-04 09:30:00,88.52,88.75,87.65,87.87,161800.0,72.8623,73.0516,72.1461,72.3272,161800.0
2015-03-04 09:40:00,87.8,88.53,87.7,88.05,89400.0,72.2696,72.8705,72.1873,72.4754,89400.0
2015-03-04 09:50:00,88.05,88.15,87.78,88.05,59900.0,72.4754,72.5577,72.2531,72.4754,59900.0
2015-03-04 10:00:00,88.11,88.44,87.96,88.32,59200.0,72.5248,72.7964,72.4013,72.6976,59200.0
2015-03-04 10:10:00,88.3,88.46,88.14,88.41,85700.0,72.6812,72.8129,72.5495,72.7717,85700.0
2015-03-04 10:20:00,88.43,88.67,88.31,88.45,55700.0,72.7882,72.9857,72.6894,72.8046,55700.0
2015-03-04 10:30:00,88.43,88.62,88.3,88.4,50100.0,72.7882,72.9446,72.6812,72.7635,50100.0
2015-03-04 10:40:00,88.42,88.93,88.35,88.73,69500.0,72.7799,73.1997,72.7223,73.0351,69500.0
2015-03-04 10:50:00,88.74,88.86,88.45,88.86,38700.0,73.0433,73.1421,72.8046,73.1421,38700.0
2015-03-04 11:00:00,88.88,89.36,88.78,89.32,59900.0,73.1586,73.5537,73.0763,73.5207,59900.0
2015-03-04 11:10:00,89.32,89.67,89.25,89.65,57600.0,73.5207,73.8088,73.4631,73.7924,57600.0
2015-03-04 11:20:00,89.65,89.69,89.43,89.51,37300.0,73.7924,73.8253,73.6113,73.6771,37300.0
2015-03-04 11:30:00,89.51,89.72,89.51,89.64,46300.0,73.6771,73.85,73.6771,73.7841,46300.0
2015-03-04 11:40:00,89.61,89.7,89.51,89.51,36100.0,73.7595,73.8335,73.6771,73.6771,36100.0
2015-03-04 11:50:00,89.52,89.63,89.47,89.6,58700.0,73.6854,73.7759,73.6442,73.7512,58700.0
2015-03-04 12:00:00,89.6,89.64,89.54,89.54,27700.0,73.7512,73.7841,73.7018,73.7018,27700.0
2015-03-04 12:10:00,89.58,90.11,89.55,90.02,81200.0,73.7348,74.171,73.7101,74.0969,81200.0
2015-03-04 12:20:00,90.0,90.02,89.85,89.94,31000.0,74.0805,74.0969,73.957,74.0311,31000.0
2015-03-04 12:30:00,89.95,89.98,89.74,89.82,67000.0,74.0393,74.064,73.8665,73.9323,67000.0
2015-03-04 12:40:00,89.78,90.06,89.76,90.06,25600.0,73.8994,74.1299,73.8829,74.1299,25600.0
2015-03-04 12:50:00,90.05,90.14,89.85,89.91,42900.0,74.1216,74.1957,73.957,74.0064,42900.0
2015-03-04 13:00:00,89.91,89.98,89.8,89.88,19100.0,74.0064,74.064,73.9158,73.9817,19100.0
2015-03-04 13:10:00,89.9,89.92,89.8,89.82,23900.0,73.9982,74.0146,73.9158,73.9323,23900.0
2015-03-04 13:20:00,89.8,89.97,89.79,89.91,37000.0,73.9158,74.0558,73.9076,74.0064,37000.0
2015-03-04 13:30:00,89.91,89.92,89.68,89.8,43700.0,74.0064,74.0146,73.8171,73.9158,43700.0
2015-03-04 13:40:00,89.81,89.86,89.6,89.63,28000.0,73.9241,73.9652,73.7512,73.7759,28000.0
2015-03-04 13:50:00,89.61,89.63,89.42,89.48,30600.0,73.7595,73.7759,73.6031,73.6524,30600.0
2015-03-04 14:00:00,89.48,89.73,89.31,89.52,61500.0,73.6524,73.8582,73.5125,73.6854,61500.0
2015-03-04 14:10:00,89.56,89.6,89.37,89.39,44500.0,73.7183,73.7512,73.5619,73.5784,44500.0
2015-03-04 14:20:00,89.43,89.7,89.38,89.68,31800.0,73.6113,73.8335,73.5701,73.8171,31800.0
2015-03-04 14:30:00,89.68,89.77,89.64,89.73,36300.0,73.8171,73.8911,73.7841,73.8582,36300.0
2015-03-04 14:40:00,89.76,90.02,89.71,89.98,59200.0,73.8829,74.0969,73.8418,74.064,59200.0
2015-03-04 14:50:00,90.0,90.03,89.94,90.02,40000.0,74.0805,74.1052,74.0311,74.0969,40000.0
2015-03-04 15:00:00,90.02,90.06,89.81,89.87,46100.0,74.0969,74.1299,73.9241,73.9735,46100.0
2015-03-04 15:10:00,89.87,89.98,89.81,89.84,66800.0,73.9735,74.064,73.9241,73.9488,66800.0
2015-03-04 15:20:00,89.86,89.96,89.78,89.92,49400.0,73.9652,74.0475,73.8994,74.0146,49400.0
2015-03-04 15:30:00,89.92,90.05,89.87,89.99,59200.0,74.0146,74.1216,73.9735,74.0722,59200.0
2015-03-04 15:40:00,89.98,90.03,89.81,89.99,89500.0,74.064,74.1052,73.9241,74.0722,89500.0
2015-03-04 15:50:00,89.99,90.2,89.99,90.16,210600.0,74.0722,74.2451,74.0722,74.2122,210600.0
2015-03-05 09:30:00,90.55,91.0,90.28,90.88,149000.0,74.5332,74.9036,74.3109,74.8048,149000.0
2015-03-05 09:40:00,90.94,91.5,90.79,91.45,109800.0,74.8542,75.3151,74.7307,75.274,109800.0
2015-03-05 09:50:00,91.43,91.84,91.31,91.31,169000.0,75.2575,75.595,75.1587,75.1587,169000.0
2015-03-05 10:00:00,91.28,91.55,90.71,91.43,106200.0,75.1341,75.3563,74.6649,75.2575,106200.0
2015-03-05 10:10:00,91.4,91.57,91.02,91.05,87100.0,75.2328,75.3728,74.92,74.9447,87100.0
2015-03-05 10:20:00,91.05,91.22,90.82,91.15,72500.0,74.9447,75.0847,74.7554,75.0271,72500.0
2015-03-05 10:30:00,91.14,91.6,91.11,91.6,78800.0,75.0188,75.3975,74.9941,75.3975,78800.0
2015-03-05 10:40:00,91.6,91.64,91.38,91.59,50000.0,75.3975,75.4304,75.2164,75.3892,50000.0
2015-03-05 10:50:00,91.59,91.59,91.07,91.12,75500.0,75.3892,75.3892,74.9612,75.0024,75500.0
2015-03-05 11:00:00,91.14,91.4,91.0,91.14,44700.0,75.0188,75.2328,74.9036,75.0188,44700.0
2015-03-05 11:10:00,91.08,91.26,90.95,91.25,104300.0,74.9694,75.1176,74.8624,75.1094,104300.0
2015-03-05 11:20:00,91.23,91.31,91.07,91.23,52800.0,75.0929,75.1587,74.9612,75.0929,52800.0
2015-03-05 11:30:00,91.26,91.66,91.25,91.6,68900.0,75.1176,75.4468,75.1094,75.3975,68900.0
2015-03-05 11:40:00,91.61,91.73,91.4,91.57,46600.0,75.4057,75.5045,75.2328,75.3728,46600.0
2015-03-05 11:50:00,91.62,91.68,91.5,91.67,23200.0,75.4139,75.4633,75.3151,75.4551,23200.0
2015-03-05 12:00:00,91.68,91.81,91.67,91.75,43000.0,75.4633,75.5703,75.4551,75.5209,43000.0
2015-03-05 12:10:00,91.73,91.73,91.47,91.61,52100.0,75.5045,75.5045,75.2904,75.4057,52100.0
2015-03-05 12:20:00,91.59,91.61,91.38,91.49,74900.0,75.3892,75.4057,75.2164,75.3069,74900.0
2015-03-05 12:30:00,91.46,91.63,91.31,91.31,24700.0,75.2822,75.4221,75.1587,75.1587,24700.0
2015-03-05 12:40:00,91.31,91.32,91.04,91.2,59200.0,75.1587,75.167,74.9365,75.0682,59200.0
2015-03-05 12:50:00,91.22,91.24,90.85,90.88,81800.0,75.0847,75.1011,74.7801,74.8048,81800.0
2015-03-05 13:00:00,90.9,91.25,90.88,91.14,22700.0,74.8213,75.1094,74.8048,75.0188,22700.0
2015-03-05 13:10:00,91.11,91.29,91.05,91.18,57700.0,74.9941,75.1423,74.9447,75.0517,57700.0
2015-03-05 13:20:00,91.2,91.44,91.14,91.35,52300.0,75.0682,75.2658,75.0188,75.1917,52300.0
2015-03-05 13:30:00,91.34,91.57,91.29,91.47,50900.0,75.1834,75.3728,75.1423,75.2904,50900.0
2015-03-05 13:40:00,91.47,91.65,91.38,91.39,75600.0,75.2904,75.4386,75.2164,75.2246,75600.0
2015-03-05 13:50:00,91.39,91.54,91.36,91.53,35600.0,75.2246,75.3481,75.1999,75.3398,35600.0
2015-03-05 14:00:00,91.53,91.63,91.42,91.44,23900.0,75.3398,75.4221,75.2493,75.2658,23900.0
2015-03-05 14:10:00,91.43,91.46,91.29,91.37,28400.0,75.2575,75.2822,75.1423,75.2081,28400.0
2015-03-05 14:20:00,91.38,91.39,91.17,91.17,33800.0,75.2164,75.2246,75.0435,75.0435,33800.0
2015-03-05 14:30:00,91.17,91.23,90.94,91.13,131500.0,75.0435,75.0929,74.8542,75.0106,131500.0
2015-03-05 14:40:00,91.12,91.31,91.09,91.12,27600.0,75.0024,75.1587,74.9777,75.0024,27600.0
2015-03-05 14:50:00,91.15,91.49,91.15,91.45,34300.0,75.0271,75.3069,75.0271,75.274,34300.0
2015-03-05 15:00:00,91.43,91.49,91.31,91.41,35500.0,75.2575,75.3069,75.1587,75.2411,35500.0
2015-03-05 15:10:00,91.4,91.6,91.37,91.55,65600.0,75.2328,75.3975,75.2081,75.3563,65600.0
2015-03-05 15:20:00,91.56,91.67,91.51,91.64,69500.0,75.3645,75.4551,75.3234,75.4304,69500.0
2015-03-05 15:30:00,91.64,91.64,91.38,91.53,56800.0,75.4304,75.4304,75.2164,75.3398,56800.0
2015-03-05 15:40:00,91.54,91.6,91.46,91.5,68800.0,75.3481,75.3975,75.2822,75.3151,68800.0
2015-03-05 15:50:00,91.5,91.6,91.48,91.56,135800.0,75.3151,75.3975,75.2987,75.3645,135800.0
2015-03-06 09:30:00,91.47,91.8,91.25,91.33,158500.0,75.2904,75.5621,75.1094,75.1752,158500.0
2015-03-06 09:40:00,91.29,91.67,91.13,91.6,117900.0,75.1423,75.4551,75.0106,75.3975,117900.0
2015-03-06 09:50:00,91.58,91.82,91.32,91.43,165700.0,75.381,75.5785,75.167,75.2575,165700.0
2015-03-06 10:00:00,91.35,91.6,91.35,91.47,103100.0,75.1917,75.3975,75.1917,75.2904,103100.0
2015-03-06 10:10:00,91.51,91.56,91.37,91.39,90700.0,75.3234,75.3645,75.2081,75.2246,90700.0
2015-03-06 10:20:00,91.38,91.38,90.84,90.99,139500.0,75.2164,75.2164,74.7719,74.8954,139500.0
2015-03-06 10:30:00,90.99,91.03,90.88,90.9,116300.0,74.8954,74.9283,74.8048,74.8213,116300.0
2015-03-06 10:40:00,90.94,90.99,90.69,90.85,55100.0,74.8542,74.8954,74.6484,74.7801,55100.0
2015-03-06 10:50:00,90.83,90.86,90.5,90.68,63400.0,74.7637,74.7883,74.492,74.6402,63400.0
2015-03-06 11:00:00,90.71,90.81,90.45,90.48,39300.0,74.6649,74.7472,74.4509,74.4756,39300.0
2015-03-06 11:10:00,90.46,90.58,90.26,90.33,63100.0,74.4591,74.5579,74.2945,74.3521,63100.0
2015-03-06 11:20:00,90.31,90.46,90.11,90.12,46000.0,74.3356,74.4591,74.171,74.1792,46000.0
2015-03-06 11:30:00,90.1,90.42,89.94,90.42,51900.0,74.1628,74.4262,74.0311,74.4262,51900.0
2015-03-06 11:40:00,90.39,90.48,90.09,90.14,38300.0,74.4015,74.4756,74.1545,74.1957,38300.0
2015-03-06 11:50:00,90.14,90.2,90.04,90.2,27900.0,74.1957,74.2451,74.1134,74.2451,27900.0
2015-03-06 12:00:00,90.22,90.48,90.15,90.48,47700.0,74.2616,74.4756,74.2039,74.4756,47700.0
2015-03-06 12:10:00,90.47,90.5,90.3,90.3,29100.0,74.4673,74.492,74.3274,74.3274,29100.0
2015-03-06 12:20:00,90.3,90.37,90.04,90.37,44400.0,74.3274,74.385,74.1134,74.385,44400.0
2015-03-06 12:30:00,90.36,90.58,90.28,90.51,166200.0,74.3768,74.5579,74.3109,74.5003,166200.0
2015-03-06 12:40:00,90.53,90.63,90.33,90.61,34600.0,74.5167,74.599,74.3521,74.5826,34600.0
2015-03-06 12:50:00,90.64,90.7,90.43,90.59,46200.0,74.6073,74.6566,74.4344,74.5661,46200.0
2015-03-06 13:00:00,90.6,90.62,90.47,90.62,24800.0,74.5743,74.5908,74.4673,74.5908,24800.0
2015-03-06 13:10:00,90.64,90.73,90.53,90.7,26200.0,74.6073,74.6813,74.5167,74.6566,26200.0
2015-03-06 13:20:00,90.7,90.88,90.59,90.64,48100.0,74.6566,74.8048,74.5661,74.6073,48100.0
2015-03-06 13:30:00,90.63,90.75,90.58,90.7,29800.0,74.599,74.6978,74.5579,74.6566,29800.0
2015-03-06 13:40:00,90.69,90.78,90.58,90.66,36500.0,74.6484,74.7225,74.5579,74.6237,36500.0
2015-03-06 13:50:00,90.59,90.65,90.46,90.61,20800.0,74.5661,74.6155,74.4591,74.5826,20800.0
2015-03-06 14:00:00,90.62,90.96,90.58,90.9,27200.0,74.5908,74.8707,74.5579,74.8213,27200.0
2015-03-06 14:10:00,90.87,90.93,90.72,90.83,22700.0,74.7966,74.846,74.6731,74.7637,22700.0
2015-03-06 14:20:00,90.81,90.89,90.53,90.59,37100.0,74.7472,74.813,74.5167,74.5661,37100.0
2015-03-06 14:30:00,90.55,90.62,90.25,90.3,55500.0,74.5332,74.5908,74.2862,74.3274,55500.0
2015-03-06 14:40:00,90.25,90.38,90.15,90.29,79100.0,74.2862,74.3933,74.2039,74.3192,79100.0
2015-03-06 14:50:00,90.3,90.3,89.87,89.9,151500.0,74.3274,74.3274,73.9735,73.9982,151500.0
2015-03-06 15:00:00,89.89,90.3,89.82,90.26,102200.0,73.9899,74.3274,73.9323,74.2945,102200.0
2015-03-06 15:10:00,90.29,90.31,90.15,90.28,40800.0,74.3192,74.3356,74.2039,74.3109,40800.0
2015-03-06 15:20:00,90.29,90.49,90.25,90.42,64300.0,74.3192,74.4838,74.2862,74.4262,64300.0
2015-03-06 15:30:00,90.43,90.56,90.35,90.53,114600.0,74.4344,74.5414,74.3686,74.5167,114600.0
2015-03-06 15:40:00,90.54,90.6,90.48,90.5,120100.0,74.5249,74.5743,74.4756,74.492,120100.0
2015-03-06 15:50:00,90.49,90.81,90.44,90.75,230800.0,74.4838,74.7472,74.4426,74.6978,230800.0
2015-03-09 09:30:00,90.95,91.39,90.65,91.3,111500.0,74.8624,75.2246,74.6155,75.1505,111500.0
2015-03-09 09:40:00,91.26,91.85,91.14,91.29,65900.0,75.1176,75.6032,75.0188,75.1423,65900.0
2015-03-09 09:50:00,91.3,91.89,91.13,91.84,90300.0,75.1505,75.6362,75.0106,75.595,90300.0
2015-03-09 10:00:00,91.87,91.97,91.69,91.89,91400.0,75.6197,75.702,75.4715,75.6362,91400.0
2015-03-09 10:10:00,91.9,91.93,91.42,91.43,42800.0,75.6444,75.6691,75.2493,75.2575,42800.0
2015-03-09 10:20:00,91.42,91.45,91.08,91.19,74200.0,75.2493,75.274,74.9694,75.06,74200.0
2015-03-09 10:30:00,91.16,91.68,91.02,91.56,101100.0,75.0353,75.4633,74.92,75.3645,101100.0
2015-03-09 10:40:00,91.55,91.68,91.39,91.45,55400.0,75.3563,75.4633,75.2246,75.274,55400.0
2015-03-09 10:50:00,91.43,91.71,91.42,91.5,62200.0,75.2575,75.488,75.2493,75.3151,62200.0
2015-03-09 11:00:00,91.54,91.72,91.31,91.31,66900.0,75.3481,75.4962,75.1587,75.1587,66900.0
2015-03-09 11:10:00,91.28,91.63,91.28,91.56,38700.0,75.1341,75.4221,75.1341,75.3645,38700.0
2015-03-09 11:20:00,91.52,91.82,91.46,91.74,58000.0,75.3316,75.5785,75.2822,75.5127,58000.0
2015-03-09 11:30:00,91.76,91.78,91.5,91.59,27400.0,75.5292,75.5456,75.3151,75.3892,27400.0
2015-03-09 11:40:00,91.6,91.76,91.41,91.5,46600.0,75.3975,75.5292,75.2411,75.3151,46600.0
2015-03-09 11:50:00,91.5,91.5,91.27,91.45,34500.0,75.3151,75.3151,75.1258,75.274,34500.0
2015-03-09 12:00:00,91.46,91.55,91.42,91.47,25600.0,75.2822,75.3563,75.2493,75.2904,25600.0
2015-03-09 12:10:00,91.48,91.58,91.43,91.54,29400.0,75.2987,75.381,75.2575,75.3481,29400.0
2015-03-09 12:20:00,91.55,91.66,91.55,91.64,39400.0,75.3563,75.4468,75.3563,75.4304,39400.0
2015-03-09 12:30:00,91.6,91.68,91.5,91.65,50300.0,75.3975,75.4633,75.3151,75.4386,50300.0
2015-03-09 12:40:00,91.62,91.71,91.6,91.7,23000.0,75.4139,75.488,75.3975,75.4798,23000.0
2015-03-09 12:50:00,91.73,91.92,91.7,91.84,48200.0,75.5045,75.6608,75.4798,75.595,48200.0
2015-03-09 13:00:00,91.83,91.93,91.77,91.8,26100.0,75.5868,75.6691,75.5374,75.5621,26100.0
2015-03-09 13:10:00,91.79,91.88,91.69,91.73,23100.0,75.5538,75.6279,75.4715,75.5045,23100.0
2015-03-09 13:20:00,91.69,91.74,91.49,91.65,30100.0,75.4715,75.5127,75.3069,75.4386,30100.0
2015-03-09 13:30:00,91.63,91.86,91.63,91.84,23100.0,75.4221,75.6115,75.4221,75.595,23100.0
2015-03-09 13:40:00,91.83,92.0,91.82,91.93,34900.0,75.5868,75.7267,75.5785,75.6691,34900.0
2015-03-09 13:50:00,91.91,91.99,91.91,91.95,42100.0,75.6526,75.7185,75.6526,75.6855,42100.0
2015-03-09 14:00:00,91.95,92.23,91.94,92.21,75800.0,75.6855,75.916,75.6773,75.8996,75800.0
2015-03-09 14:10:00,92.22,92.33,91.99,92.0,65100.0,75.9078,75.9983,75.7185,75.7267,65100.0
2015-03-09 14:20:00,91.99,92.21,91.99,92.17,26900.0,75.7185,75.8996,75.7185,75.8666,26900.0
2015-03-09 14:30:00,92.18,92.28,91.99,92.11,48100.0,75.8749,75.9572,75.7185,75.8172,48100.0
2015-03-09 14:40:00,92.12,92.21,91.97,92.15,42600.0,75.8255,75.8996,75.702,75.8502,42600.0
2015-03-09 14:50:00,92.15,92.22,92.05,92.19,29000.0,75.8502,75.9078,75.7679,75.8831,29000.0
2015-03-09 15:00:00,92.18,92.28,92.13,92.28,38200.0,75.8749,75.9572,75.8337,75.9572,38200.0
2015-03-09 15:10:00,92.28,92.43,92.25,92.3,45200.0,75.9572,76.0806,75.9325,75.9736,45200.0
2015-03-09 15:20:00,92.31,92.33,92.07,92.17,47000.0,75.9819,75.9983,75.7843,75.8666,47000.0
2015-03-09 15:30:00,92.16,92.37,92.16,92.31,48800.0,75.8584,76.0313,75.8584,75.9819,48800.0
2015-03-09 15:40:00,92.32,92.38,92.1,92.36,123600.0,75.9901,76.0395,75.809,76.023,123600.0
2015-03-09 15:50:00,92.35,92.36,92.06,92.11,185700.0,76.0148,76.023,75.7761,75.8172,185700.0
2015-03-10 09:30:00,92.76,92.99,91.63,92.14,447400.0,76.3523,76.5416,75.4221,75.8419,447400.0
2015-03-10 09:40:00,92.13,92.4,91.84,91.84,295700.0,75.8337,76.0559,75.595,75.595,295700.0
2015-03-10 09:50:00,91.84,92.3,91.36,91.88,204900.0,75.595,75.9736,75.1999,75.6279,204900.0
2015-03-10 10:00:00,91.88,91.94,91.45,91.59,186600.0,75.6279,75.6773,75.274,75.3892,186600.0
2015-03-10 10:10:00,91.58,91.61,91.08,91.3,249400.0,75.381,75.4057,74.9694,75.1505,249400.0
2015-03-10 10:20:00,91.33,91.48,91.02,91.19,159800.0,75.1752,75.2987,74.92,75.06,159800.0
2015-03-10 10:30:00,91.17,91.21,90.53,90.63,171800.0,75.0435,75.0764,74.5167,74.599,171800.0
2015-03-10 10:40:00,90.63,90.75,90.14,90.26,202000.0,74.599,74.6978,74.1957,74.2945,202000.0
2015-03-10 10:50:00,90.25,90.89,90.23,90.72,127600.0,74.2862,74.813,74.2698,74.6731,127600.0
2015-03-10 11:00:00,90.75,91.19,90.68,91.19,88600.0,74.6978,75.06,74.6402,75.06,88600.0
2015-03-10 11:10:00,91.21,91.32,91.11,91.18,64600.0,75.0764,75.167,74.9941,75.0517,64600.0
2015-03-10 11:20:00,91.16,91.3,90.94,90.99,79000.0,75.0353,75.1505,74.8542,74.8954,79000.0
2015-03-10 11:30:00,91.0,91.17,90.86,91.01,54100.0,74.9036,75.0435,74.7883,74.9118,54100.0
2015-03-10 11:40:00,91.02,91.07,90.68,90.8,102500.0,74.92,74.9612,74.6402,74.739,102500.0
2015-03-10 11:50:00,90.79,90.84,90.45,90.62,85800.0,74.7307,74.7719,74.4509,74.5908,85800.0
2015-03-10 12:00:00,90.64,90.67,90.33,90.53,86800.0,74.6073,74.632,74.3521,74.5167,86800.0
2015-03-10 12:10:00,90.55,90.81,90.51,90.55,48600.0,74.5332,74.7472,74.5003,74.5332,48600.0
2015-03-10 12:20:00,90.52,90.56,90.4,90.51,53900.0,74.5085,74.5414,74.4097,74.5003,53900.0
2015-03-10 12:30:00,90.49,90.58,90.42,90.58,39000.0,74.4838,74.5579,74.4262,74.5579,39000.0
2015-03-10 12:40:00,90.59,90.78,90.59,90.73,66400.0,74.5661,74.7225,74.5661,74.6813,66400.0
2015-03-10 12:50:00,90.71,90.92,90.71,90.86,51100.0,74.6649,74.8377,74.6649,74.7883,51100.0
2015-03-10 13:00:00,90.87,90.96,90.66,90.66,52100.0,74.7966,74.8707,74.6237,74.6237,52100.0
2015-03-10 13:10:00,90.66,90.79,90.58,90.77,34800.0,74.6237,74.7307,74.5579,74.7143,34800.0
2015-03-10 13:20:00,90.78,91.2,90.77,91.03,56400.0,74.7225,75.0682,74.7143,74.9283,56400.0
2015-03-10 13:30:00,91.01,91.03,90.71,90.8,53800.0,74.9118,74.9283,74.6649,74.739,53800.0
2015-03-10 13:40:00,90.81,91.06,90.75,91.06,41100.0,74.7472,74.953,74.6978,74.953,41100.0
2015-03-10 13:50:00,91.05,91.18,90.88,90.94,37600.0,74.9447,75.0517,74.8048,74.8542,37600.0
2015-03-10 14:00:00,90.94,91.33,90.87,91.33,54600.0,74.8542,75.1752,74.7966,75.1752,54600.0
2015-03-10 14:10:00,91.33,91.37,90.9,90.96,56300.0,75.1752,75.2081,74.8213,74.8707,56300.0
2015-03-10 14:20:00,90.95,91.13,90.86,91.07,52200.0,74.8624,75.0106,74.7883,74.9612,52200.0
2015-03-10 14:30:00,91.06,91.28,90.98,90.99,65400.0,74.953,75.1341,74.8871,74.8954,65400.0
2015-03-10 14:40:00,90.98,91.33,90.97,91.21,82100.0,74.8871,75.1752,74.8789,75.0764,82100.0
2015-03-10 14:50:00,91.21,91.32,91.0,91.05,76500.0,75.0764,75.167,74.9036,74.9447,76500.0
2015-03-10 15:00:00,91.05,91.14,90.89,90.99,76600.0,74.9447,75.0188,74.813,74.8954,76600.0
2015-03-10 15:10:00,91.0,91.13,90.76,91.06,114300.0,74.9036,75.0106,74.706,74.953,114300.0
2015-03-10 15:20:00,91.07,91.25,90.91,90.97,106200.0,74.9612,75.1094,74.8295,74.8789,106200.0
2015-03-10 15:30:00,90.97,91.1,90.85,91.1,97200.0,74.8789,74.9859,74.7801,74.9859,97200.0
2015-03-10 15:40:00,91.1,91.36,91.03,91.35,195700.0,74.9859,75.1999,74.9283,75.1917,195700.0
2015-03-10 15:50:00,91.33,91.35,91.18,91.2,345200.0,75.1752,75.1917,75.0517,75.0682,345200.0
2015-03-11 09:30:00,92.13,92.56,91.83,91.9,301100.0,75.8337,76.1876,75.5868,75.6444,301100.0
2015-03-11 09:40:00,91.94,92.84,91.88,92.5,161700.0,75.6773,76.4181,75.6279,76.1383,161700.0
2015-03-11 09:50:00,92.44,92.96,92.37,92.94,165800.0,76.0889,76.5169,76.0313,76.5004,165800.0
2015-03-11 10:00:00,92.9,93.35,92.71,92.72,221200.0,76.4675,76.8379,76.3111,76.3193,221200.0
2015-03-11 10:10:00,92.72,92.72,92.24,92.49,209300.0,76.3193,76.3193,75.9242,76.13,209300.0
2015-03-11 10:20:00,92.49,92.93,92.25,92.83,189500.0,76.13,76.4922,75.9325,76.4099,189500.0
2015-03-11 10:30:00,92.81,93.02,92.46,92.93,125900.0,76.3934,76.5663,76.1053,76.4922,125900.0
2015-03-11 10:40:00,92.93,93.02,92.41,92.41,108900.0,76.4922,76.5663,76.0642,76.0642,108900.0
2015-03-11 10:50:00,92.42,92.71,92.2,92.47,78400.0,76.0724,76.3111,75.8913,76.1136,78400.0
2015-03-11 11:00:00,92.45,92.65,92.41,92.53,85400.0,76.0971,76.2617,76.0642,76.163,85400.0
2015-03-11 11:10:00,92.53,92.87,92.43,92.71,97100.0,76.163,76.4428,76.0806,76.3111,97100.0
2015-03-11 11:20:00,92.73,92.85,92.52,92.66,81700.0,76.3276,76.4263,76.1547,76.27,81700.0
2015-03-11 11:30:00,92.63,93.0,92.61,92.92,79800.0,76.2453,76.5498,76.2288,76.484,79800.0
2015-03-11 11:40:00,92.92,93.01,92.79,92.95,102600.0,76.484,76.558,76.377,76.5087,102600.0
2015-03-11 11:50:00,92.95,93.06,92.75,92.94,74200.0,76.5087,76.5992,76.344,76.5004,74200.0
2015-03-11 12:00:00,92.95,92.95,92.63,92.67,64100.0,76.5087,76.5087,76.2453,76.2782,64100.0
2015-03-11 12:10:00,92.67,93.05,92.67,93.0,63900.0,76.2782,76.591,76.2782,76.5498,63900.0
2015-03-11 12:20:00,92.98,93.04,92.82,93.02,61400.0,76.5334,76.5827,76.4017,76.5663,61400.0
2015-03-11 12:30:00,93.0,93.02,92.7,92.98,60800.0,76.5498,76.5663,76.3029,76.5334,60800.0
2015-03-11 12:40:00,92.97,92.97,92.68,92.79,57300.0,76.5251,76.5251,76.2864,76.377,57300.0
2015-03-11 12:50:00,92.81,93.0,92.74,92.99,77300.0,76.3934,76.5498,76.3358,76.5416,77300.0
2015-03-11 13:00:00,92.99,93.12,92.96,93.09,102400.0,76.5416,76.6486,76.5169,76.6239,102400.0
2015-03-11 13:10:00,93.08,93.23,93.06,93.17,84200.0,76.6157,76.7391,76.5992,76.6897,84200.0
2015-03-11 13:20:00,93.18,93.25,93.1,93.14,87400.0,76.698,76.7556,76.6321,76.6651,87400.0
2015-03-11 13:30:00,93.16,93.17,92.67,92.84,113500.0,76.6815,76.6897,76.2782,76.4181,113500.0
2015-03-11 13:40:00,92.87,92.87,92.47,92.47,67500.0,76.4428,76.4428,76.1136,76.1136,67500.0
2015-03-11 13:50:00,92.47,92.7,92.47,92.65,57600.0,76.1136,76.3029,76.1136,76.2617,57600.0
2015-03-11 14:00:00,92.62,92.79,92.53,92.74,53100.0,76.237,76.377,76.163,76.3358,53100.0
2015-03-11 14:10:00,92.74,93.02,92.61,92.91,77400.0,76.3358,76.5663,76.2288,76.4757,77400.0
2015-03-11 14:20:00,92.91,93.14,92.84,92.91,65900.0,76.4757,76.6651,76.4181,76.4757,65900.0
2015-03-11 14:30:00,92.94,92.99,92.7,92.99,54900.0,76.5004,76.5416,76.3029,76.5416,54900.0
2015-03-11 14:40:00,92.98,92.98,92.7,92.85,63000.0,76.5334,76.5334,76.3029,76.4263,63000.0
2015-03-11 14:50:00,92.84,92.9,92.65,92.76,82300.0,76.4181,76.4675,76.2617,76.3523,82300.0
2015-03-11 15:00:00,92.77,92.99,92.69,92.83,122700.0,76.3605,76.5416,76.2946,76.4099,122700.0
2015-03-11 15:10:00,92.83,92.89,92.66,92.8,124700.0,76.4099,76.4593,76.27,76.3852,124700.0
2015-03-11 15:20:00,92.78,92.81,92.41,92.65,206600.0,76.3687,76.3934,76.0642,76.2617,206600.0
2015-03-11 15:30:00,92.65,92.67,92.27,92.41,239300.0,76.2617,76.2782,75.9489,76.0642,239300.0
2015-03-11 15:40:00,92.41,92.43,91.9,91.98,434400.0,76.0642,76.0806,75.6444,75.7102,434400.0
2015-03-11 15:50:00,91.97,92.27,91.83,92.21,958000.0,75.702,75.9489,75.5868,75.8996,958000.0
2015-03-12 09:30:00,92.26,93.16,92.0,92.76,229400.0,75.9407,76.6815,75.7267,76.3523,229400.0
2015-03-12 09:40:00,92.57,93.09,92.45,92.88,121100.0,76.1959,76.6239,76.0971,76.451,121100.0
2015-03-12 09:50:00,92.85,93.09,92.77,92.85,144000.0,76.4263,76.6239,76.3605,76.4263,144000.0
2015-03-12 10:00:00,92.84,92.86,92.1,92.11,176800.0,76.4181,76.4346,75.809,75.8172,176800.0
2015-03-12 10:10:00,92.1,92.26,91.84,91.87,143500.0,75.809,75.9407,75.595,75.6197,143500.0
2015-03-12 10:20:00,91.85,92.28,91.68,92.18,131300.0,75.6032,75.9572,75.4633,75.8749,131300.0
2015-03-12 10:30:00,92.18,92.2,92.1,92.15,121000.0,75.8749,75.8913,75.809,75.8502,121000.0
2015-03-12 10:40:00,92.16,92.2,91.89,91.89,105400.0,75.8584,75.8913,75.6362,75.6362,105400.0
2015-03-12 10:50:00,91.91,92.25,91.9,92.19,75400.0,75.6526,75.9325,75.6444,75.8831,75400.0
2015-03-12 11:00:00,92.2,92.25,92.02,92.02,59200.0,75.8913,75.9325,75.7432,75.7432,59200.0
2015-03-12 11:10:00,92.01,92.18,91.95,92.16,67100.0,75.7349,75.8749,75.6855,75.8584,67100.0
2015-03-12 11:20:00,92.15,92.17,91.94,92.01,58300.0,75.8502,75.8666,75.6773,75.7349,58300.0
2015-03-12 11:30:00,92.0,92.04,91.84,91.88,71800.0,75.7267,75.7596,75.595,75.6279,71800.0
2015-03-12 11:40:00,91.87,91.87,91.68,91.7,104400.0,75.6197,75.6197,75.4633,75.4798,104400.0
2015-03-12 11:50:00,91.7,91.95,91.68,91.84,57800.0,75.4798,75.6855,75.4633,75.595,57800.0
2015-03-12 12:00:00,91.84,91.92,91.76,91.87,67800.0,75.595,75.6608,75.5292,75.6197,67800.0
2015-03-12 12:10:00,91.88,92.39,91.84,92.39,87200.0,75.6279,76.0477,75.595,76.0477,87200.0
2015-03-12 12:20:00,92.4,92.41,92.06,92.07,48200.0,76.0559,76.0642,75.7761,75.7843,48200.0
2015-03-12 12:30:00,92.07,92.1,91.9,91.92,48000.0,75.7843,75.809,75.6444,75.6608,48000.0
2015-03-12 12:40:00,91.91,91.94,91.84,91.94,51600.0,75.6526,75.6773,75.595,75.6773,51600.0
2015-03-12 12:50:00,91.98,92.19,91.98,91.99,46700.0,75.7102,75.8831,75.7102,75.7185,46700.0
2015-03-12 13:00:00,91.99,92.07,91.92,91.97,49200.0,75.7185,75.7843,75.6608,75.702,49200.0
2015-03-12 13:10:00,91.94,91.95,91.87,91.93,80500.0,75.6773,75.6855,75.6197,75.6691,80500.0
2015-03-12 13:20:00,91.93,92.08,91.86,92.02,68000.0,75.6691,75.7925,75.6115,75.7432,68000.0
2015-03-12 13:30:00,92.03,92.1,91.95,92.07,50900.0,75.7514,75.809,75.6855,75.7843,50900.0
2015-03-12 13:40:00,92.06,92.29,92.06,92.18,51500.0,75.7761,75.9654,75.7761,75.8749,51500.0
2015-03-12 13:50:00,92.19,92.28,92.13,92.2,83900.0,75.8831,75.9572,75.8337,75.8913,83900.0
2015-03-12 14:00:00,92.2,92.21,92.11,92.16,54200.0,75.8913,75.8996,75.8172,75.8584,54200.0
2015-03-12 14:10:00,92.16,92.25,92.16,92.22,47900.0,75.8584,75.9325,75.8584,75.9078,47900.0
2015-03-12 14:20:00,92.23,92.25,92.12,92.13,53400.0,75.916,75.9325,75.8255,75.8337,53400.0
2015-03-12 14:30:00,92.15,92.19,91.99,92.17,60700.0,75.8502,75.8831,75.7185,75.8666,60700.0
2015-03-12 14:40:00,92.16,92.24,92.08,92.17,49900.0,75.8584,75.9242,75.7925,75.8666,49900.0
2015-03-12 14:50:00,92.18,92.31,92.14,92.28,67600.0,75.8749,75.9819,75.8419,75.9572,67600.0
2015-03-12 15:00:00,92.3,92.63,92.3,92.6,88900.0,75.9736,76.2453,75.9736,76.2206,88900.0
2015-03-12 15:10:00,92.61,92.72,92.54,92.7,71700.0,76.2288,76.3193,76.1712,76.3029,71700.0
2015-03-12 15:20:00,92.69,92.79,92.68,92.71,83200.0,76.2946,76.377,76.2864,76.3111,83200.0
2015-03-12 15:30:00,92.7,92.73,92.57,92.72,89400.0,76.3029,76.3276,76.1959,76.3193,89400.0
2015-03-12 15:40:00,92.71,92.81,92.62,92.81,85700.0,76.3111,76.3934,76.237,76.3934,85700.0
2015-03-12 15:50:00,92.8,92.91,92.79,92.86,194300.0,76.3852,76.4757,76.377,76.4346,194300.0
2015-03-13 09:30:00,92.59,93.19,92.47,92.97,159400.0,76.2123,76.7062,76.1136,76.5251,159400.0
2015-03-13 09:40:00,92.99,93.48,92.92,93.19,127800.0,76.5416,76.9449,76.484,76.7062,127800.0
2015-03-13 09:50:00,93.21,93.25,92.89,93.01,54400.0,76.7227,76.7556,76.4593,76.558,54400.0
2015-03-13 10:00:00,92.96,93.15,92.62,92.67,64200.0,76.5169,76.6733,76.237,76.2782,64200.0
2015-03-13 10:10:00,92.69,93.01,92.47,92.87,93600.0,76.2946,76.558,76.1136,76.4428,93600.0
2015-03-13 10:20:00,92.86,92.91,92.32,92.4,71200.0,76.4346,76.4757,75.9901,76.0559,71200.0
2015-03-13 10:30:00,92.38,92.74,92.32,92.72,75500.0,76.0395,76.3358,75.9901,76.3193,75500.0
2015-03-13 10:40:00,92.67,92.78,92.52,92.66,50300.0,76.2782,76.3687,76.1547,76.27,50300.0
2015-03-13 10:50:00,92.62,92.63,92.21,92.31,47000.0,76.237,76.2453,75.8996,75.9819,47000.0
2015-03-13 11:00:00,92.29,92.35,92.18,92.32,54900.0,75.9654,76.0148,75.8749,75.9901,54900.0
2015-03-13 11:10:00,92.32,92.42,92.19,92.25,79700.0,75.9901,76.0724,75.8831,75.9325,79700.0
2015-03-13 11:20:00,92.26,92.34,92.16,92.23,75700.0,75.9407,76.0066,75.8584,75.916,75700.0
2015-03-13 11:30:00,92.23,92.35,92.17,92.33,74300.0,75.916,76.0148,75.8666,75.9983,74300.0
2015-03-13 11:40:00,92.35,92.42,92.14,92.29,50300.0,76.0148,76.0724,75.8419,75.9654,50300.0
2015-03-13 11:50:00,92.29,92.5,92.2,92.5,45800.0,75.9654,76.1383,75.8913,76.1383,45800.0
2015-03-13 12:00:00,92.5,92.54,92.31,92.46,74000.0,76.1383,76.1712,75.9819,76.1053,74000.0
2015-03-13 12:10:00,92.46,92.61,92.38,92.4,67700.0,76.1053,76.2288,76.0395,76.0559,67700.0
2015-03-13 12:20:00,92.43,92.59,92.36,92.59,72800.0,76.0806,76.2123,76.023,76.2123,72800.0
2015-03-13 12:30:00,92.61,92.87,92.6,92.78,47600.0,76.2288,76.4428,76.2206,76.3687,47600.0
2015-03-13 12:40:00,92.79,92.87,92.7,92.81,28800.0,76.377,76.4428,76.3029,76.3934,28800.0
2015-03-13 12:50:00,92.82,92.83,92.66,92.76,43800.0,76.4017,76.4099,76.27,76.3523,43800.0
2015-03-13 13:00:00,92.76,92.8,92.6,92.6,28300.0,76.3523,76.3852,76.2206,76.2206,28300.0
2015-03-13 13:10:00,92.62,92.72,92.55,92.59,37600.0,76.237,76.3193,76.1794,76.2123,37600.0
2015-03-13 13:20:00,92.59,92.59,92.39,92.4,27200.0,76.2123,76.2123,76.0477,76.0559,27200.0
2015-03-13 13:30:00,92.39,92.52,92.35,92.52,32300.0,76.0477,76.1547,76.0148,76.1547,32300.0
2015-03-13 13:40:00,92.5,92.62,92.45,92.53,31400.0,76.1383,76.237,76.0971,76.163,31400.0
2015-03-13 13:50:00,92.52,92.61,92.47,92.61,33300.0,76.1547,76.2288,76.1136,76.2288,33300.0
2015-03-13 14:00:00,92.61,92.62,92.45,92.51,28100.0,76.2288,76.237,76.0971,76.1465,28100.0
2015-03-13 14:10:00,92.5,92.61,92.4,92.48,31200.0,76.1383,76.2288,76.0559,76.1218,31200.0
2015-03-13 14:20:00,92.47,92.55,92.35,92.45,79700.0,76.1136,76.1794,76.0148,76.0971,79700.0
2015-03-13 14:30:00,92.47,92.61,92.43,92.48,45700.0,76.1136,76.2288,76.0806,76.1218,45700.0
2015-03-13 14:40:00,92.48,92.49,92.34,92.38,84700.0,76.1218,76.13,76.0066,76.0395,84700.0
2015-03-13 14:50:00,92.35,92.47,92.28,92.46,31900.0,76.0148,76.1136,75.9572,76.1053,31900.0
2015-03-13 15:00:00,92.46,92.57,92.37,92.44,59000.0,76.1053,76.1959,76.0313,76.0889,59000.0
2015-03-13 15:10:00,92.43,92.63,92.4,92.54,49800.0,76.0806,76.2453,76.0559,76.1712,49800.0
2015-03-13 15:20:00,92.56,92.78,92.49,92.77,56500.0,76.1876,76.3687,76.13,76.3605,56500.0
2015-03-13 15:30:00,92.77,92.86,92.66,92.75,92700.0,76.3605,76.4346,76.27,76.344,92700.0
2015-03-13 15:40:00,92.76,92.94,92.75,92.9,111700.0,76.3523,76.5004,76.344,76.4675,111700.0
2015-03-13 15:50:00,92.87,93.0,92.82,92.93,192600.0,76.4428,76.5498,76.4017,76.4922,192600.0
2015-03-16 09:30:00,93.23,94.68,93.23,94.55,345300.0,76.7391,77.9327,76.7391,77.8256,345300.0
2015-03-16 09:40:00,94.55,95.7,94.55,95.7,224700.0,77.8256,78.7722,77.8256,78.7722,224700.0
2015-03-16 09:50:00,95.69,95.98,95.52,95.88,147000.0,78.764,79.0027,78.6241,78.9204,147000.0
2015-03-16 10:00:00,95.84,96.03,95.52,95.59,174600.0,78.8875,79.0439,78.6241,78.6817,174600.0
2015-03-16 10:10:00,95.63,96.23,95.58,96.2,109200.0,78.7146,79.2085,78.6735,79.1838,109200.0
2015-03-16 10:20:00,96.21,96.34,95.73,96.0,127500.0,79.192,79.299,78.7969,79.0192,127500.0
2015-03-16 10:30:00,96.02,96.21,95.77,95.91,150900.0,79.0356,79.192,78.8298,78.9451,150900.0
2015-03-16 10:40:00,95.92,96.17,95.76,95.96,68900.0,78.9533,79.1591,78.8216,78.9862,68900.0
2015-03-16 10:50:00,95.96,96.32,95.96,96.2,83300.0,78.9862,79.2826,78.9862,79.1838,83300.0
2015-03-16 11:00:00,96.2,96.33,96.1,96.1,67400.0,79.1838,79.2908,79.1015,79.1015,67400.0
2015-03-16 11:10:00,96.12,96.13,95.88,95.94,65600.0,79.1179,79.1262,78.9204,78.9698,65600.0
2015-03-16 11:20:00,95.95,96.02,95.82,95.91,76800.0,78.978,79.0356,78.871,78.9451,76800.0
2015-03-16 11:30:00,95.91,96.31,95.9,96.13,81200.0,78.9451,79.2743,78.9369,79.1262,81200.0
2015-03-16 11:40:00,96.11,96.23,96.0,96.03,58100.0,79.1097,79.2085,79.0192,79.0439,58100.0
2015-03-16 11:50:00,96.04,96.09,95.85,95.88,70700.0,79.0521,79.0932,78.8957,78.9204,70700.0
2015-03-16 12:00:00,95.85,96.02,95.75,95.81,44300.0,78.8957,79.0356,78.8134,78.8628,44300.0
2015-03-16 12:10:00,95.83,95.87,95.61,95.72,59000.0,78.8792,78.9122,78.6981,78.7887,59000.0
2015-03-16 12:20:00,95.71,95.89,95.66,95.89,62900.0,78.7805,78.9286,78.7393,78.9286,62900.0
2015-03-16 12:30:00,95.89,96.1,95.88,96.09,72200.0,78.9286,79.1015,78.9204,79.0932,72200.0
2015-03-16 12:40:00,96.06,96.1,95.87,95.95,50600.0,79.0686,79.1015,78.9122,78.978,50600.0
2015-03-16 12:50:00,95.95,96.07,95.81,95.91,53200.0,78.978,79.0768,78.8628,78.9451,53200.0
2015-03-16 13:00:00,95.91,95.91,95.77,95.84,35900.0,78.9451,78.9451,78.8298,78.8875,35900.0
2015-03-16 13:10:00,95.84,95.9,95.76,95.86,53400.0,78.8875,78.9369,78.8216,78.9039,53400.0
2015-03-16 13:20:00,95.88,95.93,95.79,95.87,60600.0,78.9204,78.9615,78.8463,78.9122,60600.0
2015-03-16 13:30:00,95.87,95.93,95.78,95.92,33100.0,78.9122,78.9615,78.8381,78.9533,33100.0
2015-03-16 13:40:00,95.93,96.2,95.88,96.13,67900.0,78.9615,79.1838,78.9204,79.1262,67900.0
2015-03-16 13:50:00,96.15,96.31,96.11,96.29,39700.0,79.1426,79.2743,79.1097,79.2579,39700.0
2015-03-16 14:00:00,96.32,96.58,96.3,96.51,78800.0,79.2826,79.4966,79.2661,79.439,78800.0
2015-03-16 14:10:00,96.5,96.62,96.42,96.59,67100.0,79.4307,79.5295,79.3649,79.5048,67100.0
2015-03-16 14:20:00,96.6,96.75,96.49,96.75,73300.0,79.513,79.6365,79.4225,79.6365,73300.0
2015-03-16 14:30:00,96.76,96.86,96.4,96.45,93400.0,79.6447,79.727,79.3484,79.3896,93400.0
2015-03-16 14:40:00,96.43,96.77,96.43,96.5,71000.0,79.3731,79.653,79.3731,79.4307,71000.0
2015-03-16 14:50:00,96.51,96.52,96.27,96.42,48600.0,79.439,79.4472,79.2414,79.3649,48600.0
2015-03-16 15:00:00,96.44,96.72,96.41,96.57,83600.0,79.3813,79.6118,79.3566,79.4883,83600.0
2015-03-16 15:10:00,96.54,96.69,96.49,96.49,68500.0,79.4636,79.5871,79.4225,79.4225,68500.0
2015-03-16 15:20:00,96.49,96.63,96.37,96.63,82900.0,79.4225,79.5377,79.3237,79.5377,82900.0
2015-03-16 15:30:00,96.64,96.74,96.49,96.59,124100.0,79.546,79.6283,79.4225,79.5048,124100.0
2015-03-16 15:40:00,96.61,96.8,96.57,96.74,133900.0,79.5213,79.6777,79.4883,79.6283,133900.0
2015-03-16 15:50:00,96.74,96.85,96.69,96.78,306400.0,79.6283,79.7188,79.5871,79.6612,306400.0
2015-03-17 09:30:00,96.51,96.53,95.6,95.62,143100.0,79.439,79.4554,78.6899,78.7064,143100.0
2015-03-17 09:40:00,95.66,95.69,95.25,95.36,97400.0,78.7393,78.764,78.4018,78.4924,97400.0
2015-03-17 09:50:00,95.37,95.8,95.14,95.78,125100.0,78.5006,78.8545,78.3113,78.8381,125100.0
2015-03-17 10:00:00,95.77,95.78,95.39,95.4,83300.0,78.8298,78.8381,78.5171,78.5253,83300.0
2015-03-17 10:10:00,95.4,95.81,95.32,95.73,85100.0,78.5253,78.8628,78.4594,78.7969,85100.0
2015-03-17 10:20:00,95.74,95.77,95.28,95.6,100400.0,78.8052,78.8298,78.4265,78.6899,100400.0
2015-03-17 10:30:00,95.59,95.75,95.5,95.58,85300.0,78.6817,78.8134,78.6076,78.6735,85300.0
2015-03-17 10:40:00,95.68,95.94,95.64,95.92,60800.0,78.7558,78.9698,78.7228,78.9533,60800.0
2015-03-17 10:50:00,95.91,95.92,95.65,95.86,51800.0,78.9451,78.9533,78.7311,78.9039,51800.0
2015-03-17 11:00:00,95.85,95.89,95.65,95.79,50700.0,78.8957,78.9286,78.7311,78.8463,50700.0
2015-03-17 11:10:00,95.79,96.13,95.77,96.02,90400.0,78.8463,79.1262,78.8298,79.0356,90400.0
2015-03-17 11:20:00,96.05,96.3,96.0,96.25,66700.0,79.0603,79.2661,79.0192,79.2249,66700.0
2015-03-17 11:30:00,96.22,96.4,96.16,96.26,63800.0,79.2002,79.3484,79.1509,79.2332,63800.0
2015-03-17 11:40:00,96.23,96.33,96.15,96.24,39100.0,79.2085,79.2908,79.1426,79.2167,39100.0
2015-03-17 11:50:00,96.21,96.48,96.15,96.48,55700.0,79.192,79.4143,79.1426,79.4143,55700.0
2015-03-17 12:00:00,96.43,96.43,96.24,96.39,29400.0,79.3731,79.3731,79.2167,79.3402,29400.0
2015-03-17 12:10:00,96.42,96.42,96.27,96.33,25100.0,79.3649,79.3649,79.2414,79.2908,25100.0
2015-03-17 12:20:00,96.34,96.73,96.34,96.73,61200.0,79.299,79.62,79.299,79.62,61200.0
2015-03-17 12:30:00,96.7,96.93,96.62,96.68,65000.0,79.5953,79.7847,79.5295,79.5789,65000.0
2015-03-17 12:40:00,96.66,96.99,96.65,96.97,48700.0,79.5624,79.834,79.5542,79.8176,48700.0
2015-03-17 12:50:00,96.96,97.0,96.84,96.88,37700.0,79.8094,79.8423,79.7106,79.7435,37700.0
2015-03-17 13:00:00,96.87,97.12,96.76,97.12,89300.0,79.7353,79.9411,79.6447,79.9411,89300.0
2015-03-17 13:10:00,97.1,97.15,96.89,96.95,44800.0,79.9246,79.9657,79.7517,79.8011,44800.0
2015-03-17 13:20:00,96.99,97.05,96.88,97.0,35200.0,79.834,79.8834,79.7435,79.8423,35200.0
2015-03-17 13:30:00,96.98,97.05,96.79,96.8,52600.0,79.8258,79.8834,79.6694,79.6777,52600.0
2015-03-17 13:40:00,96.81,97.12,96.79,97.02,29200.0,79.6859,79.9411,79.6694,79.8587,29200.0
2015-03-17 13:50:00,97.03,97.17,96.85,97.04,41200.0,79.867,79.9822,79.7188,79.8752,41200.0
2015-03-17 14:00:00,97.02,97.15,96.89,96.92,32300.0,79.8587,79.9657,79.7517,79.7764,32300.0
2015-03-17 14:10:00,96.91,97.19,96.91,97.16,23100.0,79.7682,79.9987,79.7682,79.974,23100.0
2015-03-17 14:20:00,97.18,97.19,97.04,97.08,38500.0,79.9904,79.9987,79.8752,79.9081,38500.0
2015-03-17 14:30:00,97.1,97.17,96.97,97.03,37800.0,79.9246,79.9822,79.8176,79.867,37800.0
2015-03-17 14:40:00,97.02,97.12,96.97,97.02,31700.0,79.8587,79.9411,79.8176,79.8587,31700.0
2015-03-17 14:50:00,97.0,97.45,96.92,97.41,89800.0,79.8423,80.2127,79.7764,80.1798,89800.0
2015-03-17 15:00:00,97.4,97.45,97.17,97.2,75400.0,80.1715,80.2127,79.9822,80.0069,75400.0
2015-03-17 15:10:00,97.19,97.34,97.18,97.23,63300.0,79.9987,80.1221,79.9904,80.0316,63300.0
2015-03-17 15:20:00,97.24,97.28,97.16,97.25,89900.0,80.0398,80.0728,79.974,80.0481,89900.0
2015-03-17 15:30:00,97.26,97.4,97.23,97.33,74900.0,80.0563,80.1715,80.0316,80.1139,74900.0
2015-03-17 15:40:00,97.33,97.33,96.98,97.2,125200.0,80.1139,80.1139,79.8258,80.0069,125200.0
2015-03-17 15:50:00,97.2,97.36,97.15,97.3,218900.0,80.0069,80.1386,79.9657,80.0892,218900.0
2015-03-18 09:30:00,96.83,97.12,96.25,96.9,133700.0,79.7024,79.9411,79.2249,79.76,133700.0
2015-03-18 09:40:00,96.86,97.12,96.61,96.96,71300.0,79.727,79.9411,79.5213,79.8094,71300.0
2015-03-18 09:50:00,96.94,97.0,96.62,96.74,73200.0,79.7929,79.8423,79.5295,79.6283,73200.0
2015-03-18 10:00:00,96.74,96.75,96.41,96.47,67200.0,79.6283,79.6365,79.3566,79.406,67200.0
2015-03-18 10:10:00,96.44,96.59,96.25,96.44,61900.0,79.3813,79.5048,79.2249,79.3813,61900.0
2015-03-18 10:20:00,96.41,96.44,96.25,96.28,58900.0,79.3566,79.3813,79.2249,79.2496,58900.0
2015-03-18 10:30:00,96.29,96.57,96.17,96.57,65800.0,79.2579,79.4883,79.1591,79.4883,65800.0
2015-03-18 10:40:00,96.55,96.72,96.51,96.62,65600.0,79.4719,79.6118,79.439,79.5295,65600.0
2015-03-18 10:50:00,96.58,96.8,96.52,96.66,55000.0,79.4966,79.6777,79.4472,79.5624,55000.0
2015-03-18 11:00:00,96.69,96.69,96.51,96.6,30500.0,79.5871,79.5871,79.439,79.513,30500.0
2015-03-18 11:10:00,96.62,96.79,96.59,96.73,48300.0,79.5295,79.6694,79.5048,79.62,48300.0
2015-03-18 11:20:00,96.75,96.85,96.62,96.73,55000.0,79.6365,79.7188,79.5295,79.62,55000.0
2015-03-18 11:30:00,96.69,96.7,96.54,96.62,36500.0,79.5871,79.5953,79.4636,79.5295,36500.0
2015-03-18 11:40:00,96.6,96.78,96.37,96.37,69400.0,79.513,79.6612,79.3237,79.3237,69400.0
2015-03-18 11:50:00,96.35,96.41,96.21,96.27,95000.0,79.3073,79.3566,79.192,79.2414,95000.0
2015-03-18 12:00:00,96.25,96.4,96.22,96.33,40900.0,79.2249,79.3484,79.2002,79.2908,40900.0
2015-03-18 12:10:00,96.34,96.38,96.22,96.25,21900.0,79.299,79.3319,79.2002,79.2249,21900.0
2015-03-18 12:20:00,96.23,96.39,96.22,96.3,38100.0,79.2085,79.3402,79.2002,79.2661,38100.0
2015-03-18 12:30:00,96.29,96.35,96.2,96.29,36300.0,79.2579,79.3073,79.1838,79.2579,36300.0
2015-03-18 12:40:00,96.28,96.37,96.12,96.12,36800.0,79.2496,79.3237,79.1179,79.1179,36800.0
2015-03-18 12:50:00,96.15,96.19,95.98,96.02,79700.0,79.1426,79.1756,79.0027,79.0356,79700.0
2015-03-18 13:00:00,96.01,96.07,95.82,95.89,42100.0,79.0274,79.0768,78.871,78.9286,42100.0
2015-03-18 13:10:00,95.9,96.13,95.83,96.11,44900.0,78.9369,79.1262,78.8792,79.1097,44900.0
2015-03-18 13:20:00,96.13,96.3,95.87,95.9,64500.0,79.1262,79.2661,78.9122,78.9369,64500.0
2015-03-18 13:30:00,95.92,96.01,95.65,95.72,71400.0,78.9533,79.0274,78.7311,78.7887,71400.0
2015-03-18 13:40:00,95.72,95.78,95.35,95.45,74500.0,78.7887,78.8381,78.4841,78.5665,74500.0
2015-03-18 13:50:00,95.48,96.07,95.48,96.02,77100.0,78.5911,79.0768,78.5911,79.0356,77100.0
2015-03-18 14:00:00,96.04,97.21,95.82,97.02,198800.0,79.0521,80.0151,78.871,79.8587,198800.0
2015-03-18 14:10:00,97.08,97.25,96.95,97.12,81800.0,79.9081,80.0481,79.8011,79.9411,81800.0
2015-03-18 14:20:00,97.12,97.19,96.96,97.16,93200.0,79.9411,79.9987,79.8094,79.974,93200.0
2015-03-18 14:30:00,97.18,97.48,97.09,97.29,97500.0,79.9904,80.2374,79.9164,80.081,97500.0
2015-03-18 14:40:00,97.31,97.5,97.17,97.27,80600.0,80.0974,80.2538,79.9822,80.0645,80600.0
2015-03-18 14:50:00,97.24,97.39,97.15,97.33,56900.0,80.0398,80.1633,79.9657,80.1139,56900.0
2015-03-18 15:00:00,97.34,97.7,97.25,97.57,88100.0,80.1221,80.4185,80.0481,80.3115,88100.0
2015-03-18 15:10:00,97.6,97.68,97.34,97.38,134900.0,80.3362,80.402,80.1221,80.1551,134900.0
2015-03-18 15:20:00,97.38,97.41,97.14,97.16,100600.0,80.1551,80.1798,79.9575,79.974,100600.0
2015-03-18 15:30:00,97.2,97.3,96.98,97.02,83800.0,80.0069,80.0892,79.8258,79.8587,83800.0
2015-03-18 15:40:00,97.03,97.05,96.91,96.96,94200.0,79.867,79.8834,79.7682,79.8094,94200.0
2015-03-18 15:50:00,97.04,97.21,96.93,97.12,237400.0,79.8752,80.0151,79.7847,79.9411,237400.0
2015-03-19 09:30:00,97.45,98.5,97.25,98.27,154100.0,80.2127,81.077,80.0481,80.8876,154100.0
2015-03-19 09:40:00,98.37,99.32,98.18,99.2,166000.0,80.9699,81.7519,80.8136,81.6531,166000.0
2015-03-19 09:50:00,99.24,99.29,98.76,99.1,102800.0,81.6861,81.7272,81.291,81.5708,102800.0
2015-03-19 10:00:00,99.1,99.1,98.75,98.99,55700.0,81.5708,81.5708,81.2827,81.4803,55700.0
2015-03-19 10:10:00,98.95,99.05,98.36,98.55,106800.0,81.4474,81.5297,80.9617,81.1181,106800.0
2015-03-19 10:20:00,98.57,98.89,98.55,98.82,99300.0,81.1346,81.398,81.1181,81.3404,99300.0
2015-03-19 10:30:00,98.81,98.96,98.78,98.92,70300.0,81.3321,81.4556,81.3074,81.4227,70300.0
2015-03-19 10:40:00,98.92,99.14,98.72,99.0,66100.0,81.4227,81.6037,81.258,81.4885,66100.0
2015-03-19 10:50:00,99.0,99.0,98.71,98.96,50200.0,81.4885,81.4885,81.2498,81.4556,50200.0
2015-03-19 11:00:00,98.99,99.2,98.78,98.78,69500.0,81.4803,81.6531,81.3074,81.3074,69500.0
2015-03-19 11:10:00,98.82,99.15,98.82,99.14,77200.0,81.3404,81.612,81.3404,81.6037,77200.0
2015-03-19 11:20:00,99.12,99.42,99.11,99.25,84100.0,81.5873,81.8342,81.5791,81.6943,84100.0
2015-03-19 11:30:00,99.25,99.26,98.89,99.03,76200.0,81.6943,81.7025,81.398,81.5132,76200.0
2015-03-19 11:40:00,99.04,99.39,98.92,99.33,67100.0,81.5214,81.8095,81.4227,81.7601,67100.0
2015-03-19 11:50:00,99.28,99.59,99.28,99.55,69200.0,81.719,81.9742,81.719,81.9412,69200.0
2015-03-19 12:00:00,99.55,99.6,99.31,99.36,115900.0,81.9412,81.9824,81.7437,81.7848,115900.0
2015-03-19 12:10:00,99.38,99.59,99.24,99.26,92400.0,81.8013,81.9742,81.6861,81.7025,92400.0
2015-03-19 12:20:00,99.26,99.38,99.1,99.27,58800.0,81.7025,81.8013,81.5708,81.7108,58800.0
2015-03-19 12:30:00,99.27,99.34,99.14,99.28,63700.0,81.7108,81.7684,81.6037,81.719,63700.0
2015-03-19 12:40:00,99.29,99.33,99.13,99.27,39900.0,81.7272,81.7601,81.5955,81.7108,39900.0
2015-03-19 12:50:00,99.27,99.35,99.16,99.24,45000.0,81.7108,81.7766,81.6202,81.6861,45000.0
2015-03-19 13:00:00,99.21,99.35,99.16,99.25,50300.0,81.6614,81.7766,81.6202,81.6943,50300.0
2015-03-19 13:10:00,99.28,99.29,99.07,99.28,41600.0,81.719,81.7272,81.5461,81.719,41600.0
2015-03-19 13:20:00,99.28,99.42,99.21,99.31,37300.0,81.719,81.8342,81.6614,81.7437,37300.0
2015-03-19 13:30:00,99.33,99.34,99.16,99.19,38300.0,81.7601,81.7684,81.6202,81.6449,38300.0
2015-03-19 13:40:00,99.19,99.28,99.12,99.28,33500.0,81.6449,81.719,81.5873,81.719,33500.0
2015-03-19 13:50:00,99.28,99.48,99.28,99.4,69600.0,81.719,81.8836,81.719,81.8178,69600.0
2015-03-19 14:00:00,99.41,99.54,99.31,99.49,37800.0,81.826,81.933,81.7437,81.8918,37800.0
2015-03-19 14:10:00,99.51,99.55,99.17,99.23,54600.0,81.9083,81.9412,81.6284,81.6778,54600.0
2015-03-19 14:20:00,99.18,99.46,99.15,99.43,81100.0,81.6367,81.8671,81.612,81.8425,81100.0
2015-03-19 14:30:00,99.45,99.47,99.22,99.37,81000.0,81.8589,81.8754,81.6696,81.7931,81000.0
2015-03-19 14:40:00,99.38,99.43,99.27,99.32,48300.0,81.8013,81.8425,81.7108,81.7519,48300.0
2015-03-19 14:50:00,99.32,99.57,99.29,99.48,48700.0,81.7519,81.9577,81.7272,81.8836,48700.0
2015-03-19 15:00:00,99.51,99.55,99.3,99.33,65400.0,81.9083,81.9412,81.7354,81.7601,65400.0
2015-03-19 15:10:00,99.33,99.42,99.15,99.2,60900.0,81.7601,81.8342,81.612,81.6531,60900.0
2015-03-19 15:20:00,99.19,99.36,99.06,99.3,108100.0,81.6449,81.7848,81.5379,81.7354,108100.0
2015-03-19 15:30:00,99.27,99.65,99.2,99.63,121300.0,81.7108,82.0235,81.6531,82.0071,121300.0
2015-03-19 15:40:00,99.63,99.7,99.5,99.64,186900.0,82.0071,82.0647,81.9001,82.0153,186900.0
2015-03-19 15:50:00,99.63,99.78,99.55,99.57,295900.0,82.0071,82.1305,81.9412,81.9577,295900.0
2015-03-20 09:30:00,100.14,100.98,100.09,100.5,394400.0,82.4269,83.1183,82.3857,82.7232,394400.0
2015-03-20 09:40:00,100.5,100.5,99.75,99.77,183700.0,82.7232,82.7232,82.1059,82.1223,183700.0
2015-03-20 09:50:00,99.77,100.31,99.77,100.24,72600.0,82.1223,82.5668,82.1223,82.5092,72600.0
2015-03-20 10:00:00,100.26,100.49,100.02,100.39,63500.0,82.5256,82.715,82.3281,82.6326,63500.0
2015-03-20 10:10:00,100.37,100.61,100.25,100.33,53900.0,82.6162,82.8137,82.5174,82.5833,53900.0
2015-03-20 10:20:00,100.38,100.53,100.12,100.52,72700.0,82.6244,82.7479,82.4104,82.7396,72700.0
2015-03-20 10:30:00,100.56,100.9,100.56,100.84,72100.0,82.7726,83.0524,82.7726,83.003,72100.0
2015-03-20 10:40:00,100.88,101.17,100.7,100.7,92700.0,83.036,83.2747,82.8878,82.8878,92700.0
2015-03-20 10:50:00,100.74,101.17,100.7,101.16,85100.0,82.9207,83.2747,82.8878,83.2664,85100.0
2015-03-20 11:00:00,101.13,101.2,100.93,101.16,78000.0,83.2418,83.2994,83.0771,83.2664,78000.0
2015-03-20 11:10:00,101.1,101.42,101.1,101.38,111000.0,83.2171,83.4805,83.2171,83.4475,111000.0
2015-03-20 11:20:00,101.35,101.42,101.15,101.22,57500.0,83.4228,83.4805,83.2582,83.3158,57500.0
2015-03-20 11:30:00,101.2,101.5,101.19,101.4,55800.0,83.2994,83.5463,83.2911,83.464,55800.0
2015-03-20 11:40:00,101.4,101.52,101.36,101.48,50600.0,83.464,83.5628,83.4311,83.5298,50600.0
2015-03-20 11:50:00,101.47,101.64,101.39,101.6,63200.0,83.5216,83.6615,83.4558,83.6286,63200.0
2015-03-20 12:00:00,101.57,101.8,101.56,101.72,71100.0,83.6039,83.7932,83.5957,83.7274,71100.0
2015-03-20 12:10:00,101.73,101.78,101.58,101.66,54800.0,83.7356,83.7768,83.6122,83.678,54800.0
2015-03-20 12:20:00,101.65,101.65,101.39,101.52,52000.0,83.6698,83.6698,83.4558,83.5628,52000.0
2015-03-20 12:30:00,101.52,101.74,101.51,101.51,37700.0,83.5628,83.7439,83.5545,83.5545,37700.0
2015-03-20 12:40:00,101.5,101.7,101.43,101.51,31300.0,83.5463,83.7109,83.4887,83.5545,31300.0
2015-03-20 12:50:00,101.48,101.75,101.4,101.64,37700.0,83.5298,83.7521,83.464,83.6615,37700.0
2015-03-20 13:00:00,101.62,101.67,101.35,101.39,39900.0,83.6451,83.6862,83.4228,83.4558,39900.0
2015-03-20 13:10:00,101.42,101.78,101.37,101.73,30000.0,83.4805,83.7768,83.4393,83.7356,30000.0
2015-03-20 13:20:00,101.72,101.8,101.52,101.59,54400.0,83.7274,83.7932,83.5628,83.6204,54400.0
2015-03-20 13:30:00,101.55,101.64,101.43,101.54,75600.0,83.5875,83.6615,83.4887,83.5792,75600.0
2015-03-20 13:40:00,101.51,101.73,101.5,101.7,36900.0,83.5545,83.7356,83.5463,83.7109,36900.0
2015-03-20 13:50:00,101.72,101.8,101.58,101.58,51600.0,83.7274,83.7932,83.6122,83.6122,51600.0
2015-03-20 14:00:00,101.57,101.76,101.55,101.71,46300.0,83.6039,83.7603,83.5875,83.7192,46300.0
2015-03-20 14:10:00,101.7,101.74,101.55,101.62,41100.0,83.7109,83.7439,83.5875,83.6451,41100.0
2015-03-20 14:20:00,101.62,101.65,101.53,101.64,53000.0,83.6451,83.6698,83.571,83.6615,53000.0
2015-03-20 14:30:00,101.62,101.65,101.46,101.62,60200.0,83.6451,83.6698,83.5134,83.6451,60200.0
2015-03-20 14:40:00,101.58,101.64,101.49,101.61,42200.0,83.6122,83.6615,83.5381,83.6368,42200.0
2015-03-20 14:50:00,101.61,101.62,101.42,101.55,46400.0,83.6368,83.6451,83.4805,83.5875,46400.0
2015-03-20 15:00:00,101.55,101.93,101.55,101.82,118800.0,83.5875,83.9002,83.5875,83.8097,118800.0
2015-03-20 15:10:00,101.75,101.87,101.62,101.67,72800.0,83.7521,83.8509,83.6451,83.6862,72800.0
2015-03-20 15:20:00,101.64,101.78,101.6,101.76,56800.0,83.6615,83.7768,83.6286,83.7603,56800.0
2015-03-20 15:30:00,101.76,102.2,101.72,102.1,130500.0,83.7603,84.1225,83.7274,84.0402,130500.0
2015-03-20 15:40:00,102.1,102.15,101.93,102.02,137300.0,84.0402,84.0813,83.9002,83.9743,137300.0
2015-03-20 15:50:00,102.0,102.16,101.99,102.04,260700.0,83.9579,84.0896,83.9496,83.9908,260700.0
2015-03-23 09:30:00,102.22,102.7,101.8,102.01,203100.0,84.1389,84.534,83.7932,83.9661,203100.0
2015-03-23 09:40:00,102.01,102.6,101.8,102.46,179400.0,83.9661,84.4517,83.7932,84.3365,179400.0
2015-03-23 09:50:00,102.49,102.65,102.01,102.06,77700.0,84.3612,84.4929,83.9661,84.0072,77700.0
2015-03-23 10:00:00,102.06,102.28,102.0,102.17,99400.0,84.0072,84.1883,83.9579,84.0978,99400.0
2015-03-23 10:10:00,102.18,102.41,102.03,102.26,93300.0,84.106,84.2953,83.9826,84.1719,93300.0
2015-03-23 10:20:00,102.27,102.38,102.13,102.15,54700.0,84.1801,84.2706,84.0649,84.0813,54700.0
2015-03-23 10:30:00,102.15,102.31,102.12,102.22,51300.0,84.0813,84.213,84.0566,84.1389,51300.0
2015-03-23 10:40:00,102.24,102.35,102.13,102.15,85500.0,84.1554,84.246,84.0649,84.0813,85500.0
2015-03-23 10:50:00,102.17,102.59,102.1,102.53,95000.0,84.0978,84.4435,84.0402,84.3941,95000.0
2015-03-23 11:00:00,102.53,102.77,102.5,102.62,85900.0,84.3941,84.5917,84.3694,84.4682,85900.0
2015-03-23 11:10:00,102.62,102.76,102.41,102.41,140700.0,84.4682,84.5834,84.2953,84.2953,140700.0
2015-03-23 11:20:00,102.43,102.54,102.19,102.3,64900.0,84.3118,84.4023,84.1143,84.2048,64900.0
2015-03-23 11:30:00,102.28,102.49,102.21,102.31,71400.0,84.1883,84.3612,84.1307,84.213,71400.0
2015-03-23 11:40:00,102.29,102.33,102.04,102.25,60900.0,84.1966,84.2295,83.9908,84.1636,60900.0
2015-03-23 11:50:00,102.26,102.43,102.13,102.13,53200.0,84.1719,84.3118,84.0649,84.0649,53200.0
2015-03-23 12:00:00,102.12,102.6,102.03,102.57,68800.0,84.0566,84.4517,83.9826,84.427,68800.0
2015-03-23 12:10:00,102.57,102.6,102.31,102.54,53100.0,84.427,84.4517,84.213,84.4023,53100.0
2015-03-23 12:20:00,102.51,102.64,102.47,102.62,51500.0,84.3777,84.4847,84.3447,84.4682,51500.0
2015-03-23 12:30:00,102.64,102.7,102.31,102.45,99100.0,84.4847,84.534,84.213,84.3283,99100.0
2015-03-23 12:40:00,102.45,102.6,102.39,102.45,25200.0,84.3283,84.4517,84.2789,84.3283,25200.0
2015-03-23 12:50:00,102.48,102.5,102.3,102.36,40500.0,84.353,84.3694,84.2048,84.2542,40500.0
2015-03-23 13:00:00,102.37,102.43,102.06,102.15,56000.0,84.2624,84.3118,84.0072,84.0813,56000.0
2015-03-23 13:10:00,102.15,102.27,102.03,102.16,51200.0,84.0813,84.1801,83.9826,84.0896,51200.0
2015-03-23 13:20:00,102.17,102.3,102.07,102.14,34300.0,84.0978,84.2048,84.0155,84.0731,34300.0
2015-03-23 13:30:00,102.14,102.27,102.0,102.12,58000.0,84.0731,84.1801,83.9579,84.0566,58000.0
2015-03-23 13:40:00,102.15,102.19,102.02,102.09,28600.0,84.0813,84.1143,83.9743,84.0319,28600.0
2015-03-23 13:50:00,102.12,102.27,102.08,102.21,35200.0,84.0566,84.1801,84.0237,84.1307,35200.0
2015-03-23 14:00:00,102.2,102.34,102.17,102.34,33200.0,84.1225,84.2377,84.0978,84.2377,33200.0
2015-03-23 14:10:00,102.33,102.41,102.25,102.28,29700.0,84.2295,84.2953,84.1636,84.1883,29700.0
2015-03-23 14:20:00,102.3,102.33,102.18,102.22,37600.0,84.2048,84.2295,84.106,84.1389,37600.0
2015-03-23 14:30:00,102.2,102.24,102.03,102.08,32500.0,84.1225,84.1554,83.9826,84.0237,32500.0
2015-03-23 14:40:00,102.08,102.2,102.07,102.12,44900.0,84.0237,84.1225,84.0155,84.0566,44900.0
2015-03-23 14:50:00,102.12,102.31,102.1,102.11,87600.0,84.0566,84.213,84.0402,84.0484,87600.0
2015-03-23 15:00:00,102.14,102.26,102.08,102.25,28800.0,84.0731,84.1719,84.0237,84.1636,28800.0
2015-03-23 15:10:00,102.24,102.25,101.95,101.96,46500.0,84.1554,84.1636,83.9167,83.9249,46500.0
2015-03-23 15:20:00,101.97,102.01,101.86,101.88,72900.0,83.9332,83.9661,83.8426,83.8591,72900.0
2015-03-23 15:30:00,101.89,101.9,101.68,101.83,105800.0,83.8673,83.8756,83.6945,83.8179,105800.0
2015-03-23 15:40:00,101.83,101.89,101.74,101.77,61900.0,83.8179,83.8673,83.7439,83.7685,61900.0
2015-03-23 15:50:00,101.78,101.94,101.72,101.74,198100.0,83.7768,83.9085,83.7274,83.7439,198100.0
2015-03-24 09:30:00,101.94,102.1,100.73,100.82,185000.0,83.9085,84.0402,82.9125,82.9866,185000.0
2015-03-24 09:40:00,100.83,101.55,100.36,101.55,199000.0,82.9948,83.5875,82.608,83.5875,199000.0
2015-03-24 09:50:00,101.58,102.23,101.53,101.83,117600.0,83.6122,84.1472,83.571,83.8179,117600.0
2015-03-24 10:00:00,101.79,101.82,101.59,101.7,128600.0,83.785,83.8097,83.6204,83.7109,128600.0
2015-03-24 10:10:00,101.72,101.88,101.53,101.55,60700.0,83.7274,83.8591,83.571,83.5875,60700.0
2015-03-24 10:20:00,101.52,101.56,101.1,101.17,121100.0,83.5628,83.5957,83.2171,83.2747,121100.0
2015-03-24 10:30:00,101.18,101.59,101.18,101.52,84100.0,83.2829,83.6204,83.2829,83.5628,84100.0
2015-03-24 10:40:00,101.55,101.73,101.51,101.65,46000.0,83.5875,83.7356,83.5545,83.6698,46000.0
2015-03-24 10:50:00,101.65,102.08,101.6,102.05,57500.0,83.6698,84.0237,83.6286,83.999,57500.0
2015-03-24 11:00:00,102.07,102.1,101.95,102.06,41900.0,84.0155,84.0402,83.9167,84.0072,41900.0
2015-03-24 11:10:00,102.06,102.4,101.97,102.28,79500.0,84.0072,84.2871,83.9332,84.1883,79500.0
2015-03-24 11:20:00,102.25,102.49,102.22,102.24,54800.0,84.1636,84.3612,84.1389,84.1554,54800.0
2015-03-24 11:30:00,102.25,102.45,102.23,102.37,33200.0,84.1636,84.3283,84.1472,84.2624,33200.0
2015-03-24 11:40:00,102.37,102.69,102.27,102.57,81100.0,84.2624,84.5258,84.1801,84.427,81100.0
2015-03-24 11:50:00,102.57,102.71,102.26,102.33,79400.0,84.427,84.5423,84.1719,84.2295,79400.0
2015-03-24 12:00:00,102.33,102.36,102.13,102.17,39200.0,84.2295,84.2542,84.0649,84.0978,39200.0
2015-03-24 12:10:00,102.17,102.21,102.08,102.17,23400.0,84.0978,84.1307,84.0237,84.0978,23400.0
2015-03-24 12:20:00,102.2,102.25,101.95,102.0,37600.0,84.1225,84.1636,83.9167,83.9579,37600.0
2015-03-24 12:30:00,102.0,102.12,101.92,102.0,22900.0,83.9579,84.0566,83.892,83.9579,22900.0
2015-03-24 12:40:00,101.96,102.0,101.8,101.8,51800.0,83.9249,83.9579,83.7932,83.7932,51800.0
2015-03-24 12:50:00,101.8,101.86,101.65,101.68,60500.0,83.7932,83.8426,83.6698,83.6945,60500.0
2015-03-24 13:00:00,101.68,101.8,101.6,101.69,49300.0,83.6945,83.7932,83.6286,83.7027,49300.0
2015-03-24 13:10:00,101.69,101.76,101.55,101.71,43300.0,83.7027,83.7603,83.5875,83.7192,43300.0
2015-03-24 13:20:00,101.7,101.7,101.29,101.34,61000.0,83.7109,83.7109,83.3734,83.4146,61000.0
2015-03-24 13:30:00,101.33,101.37,101.23,101.26,42900.0,83.4064,83.4393,83.3241,83.3488,42900.0
2015-03-24 13:40:00,101.26,101.47,101.21,101.4,38700.0,83.3488,83.5216,83.3076,83.464,38700.0
2015-03-24 13:50:00,101.43,101.43,101.21,101.21,37300.0,83.4887,83.4887,83.3076,83.3076,37300.0
2015-03-24 14:00:00,101.23,101.24,101.03,101.1,47700.0,83.3241,83.3323,83.1594,83.2171,47700.0
2015-03-24 14:10:00,101.1,101.21,100.91,100.92,41900.0,83.2171,83.3076,83.0607,83.0689,41900.0
2015-03-24 14:20:00,100.96,101.04,100.9,101.04,37900.0,83.1018,83.1677,83.0524,83.1677,37900.0
2015-03-24 14:30:00,101.01,101.42,100.95,101.28,63400.0,83.143,83.4805,83.0936,83.3652,63400.0
2015-03-24 14:40:00,101.3,101.57,101.18,101.56,45200.0,83.3817,83.6039,83.2829,83.5957,45200.0
2015-03-24 14:50:00,101.58,101.67,101.5,101.56,44600.0,83.6122,83.6862,83.5463,83.5957,44600.0
2015-03-24 15:00:00,101.57,102.04,101.55,102.01,70800.0,83.6039,83.9908,83.5875,83.9661,70800.0
2015-03-24 15:10:00,102.01,102.01,101.78,101.8,68000.0,83.9661,83.9661,83.7768,83.7932,68000.0
2015-03-24 15:20:00,101.79,101.8,101.41,101.45,46700.0,83.785,83.7932,83.4722,83.5051,46700.0
2015-03-24 15:30:00,101.43,101.64,101.41,101.57,54500.0,83.4887,83.6615,83.4722,83.6039,54500.0
2015-03-24 15:40:00,101.57,101.63,101.22,101.22,107200.0,83.6039,83.6533,83.3158,83.3158,107200.0
2015-03-24 15:50:00,101.24,101.51,101.24,101.46,119300.0,83.3323,83.5545,83.3323,83.5134,119300.0
2015-03-25 09:30:00,101.24,101.46,100.42,100.77,132400.0,83.3323,83.5134,82.6573,82.9454,132400.0
2015-03-25 09:40:00,100.75,100.8,99.25,99.25,251400.0,82.929,82.9701,81.6943,81.6943,251400.0
2015-03-25 09:50:00,99.26,99.72,98.37,98.61,374700.0,81.7025,82.0812,80.9699,81.1675,374700.0
2015-03-25 10:00:00,98.72,99.13,98.12,98.81,293300.0,81.258,81.5955,80.7642,81.3321,293300.0
2015-03-25 10:10:00,98.78,99.2,98.62,99.15,174000.0,81.3074,81.6531,81.1757,81.612,174000.0
2015-03-25 10:20:00,99.14,99.6,98.98,99.1,102500.0,81.6037,81.9824,81.4721,81.5708,102500.0
2015-03-25 10:30:00,99.04,99.41,98.75,98.75,89100.0,81.5214,81.826,81.2827,81.2827,89100.0
2015-03-25 10:40:00,98.8,98.85,98.19,98.6,198200.0,81.3239,81.365,80.8218,81.1593,198200.0
2015-03-25 10:50:00,98.63,98.71,98.25,98.52,160500.0,81.184,81.2498,80.8712,81.0934,160500.0
2015-03-25 11:00:00,98.51,98.78,98.11,98.23,183000.0,81.0852,81.3074,80.7559,80.8547,183000.0
2015-03-25 11:10:00,98.25,98.28,97.28,97.5,308600.0,80.8712,80.8959,80.0728,80.2538,308600.0
2015-03-25 11:20:00,97.53,97.82,96.75,96.96,320400.0,80.2785,80.5172,79.6365,79.8094,320400.0
2015-03-25 11:30:00,96.99,96.99,95.1,96.36,555600.0,79.834,79.834,78.2784,79.3155,555600.0
2015-03-25 11:40:00,96.37,96.47,95.75,95.86,247100.0,79.3237,79.406,78.8134,78.9039,247100.0
2015-03-25 11:50:00,95.87,96.29,95.63,96.04,213000.0,78.9122,79.2579,78.7146,79.0521,213000.0
2015-03-25 12:00:00,96.07,96.26,95.64,95.82,136800.0,79.0768,79.2332,78.7228,78.871,136800.0
2015-03-25 12:10:00,95.8,96.31,95.66,96.0,133700.0,78.8545,79.2743,78.7393,79.0192,133700.0
2015-03-25 12:20:00,96.04,96.09,95.21,95.98,269400.0,79.0521,79.0932,78.3689,79.0027,269400.0
2015-03-25 12:30:00,95.94,95.98,95.36,95.41,180300.0,78.9698,79.0027,78.4924,78.5335,180300.0
2015-03-25 12:40:00,95.4,95.42,94.02,94.25,565400.0,78.5253,78.5418,77.3894,77.5787,565400.0
2015-03-25 12:50:00,94.19,95.01,94.03,94.73,299600.0,77.5293,78.2043,77.3976,77.9738,299600.0
2015-03-25 13:00:00,94.72,94.89,94.2,94.5,243900.0,77.9656,78.1055,77.5376,77.7845,243900.0
2015-03-25 13:10:00,94.54,94.63,94.11,94.24,175200.0,77.8174,77.8915,77.4635,77.5705,175200.0
2015-03-25 13:20:00,94.24,94.9,94.07,94.61,227300.0,77.5705,78.1137,77.4305,77.875,227300.0
2015-03-25 13:30:00,94.61,94.89,94.32,94.64,160000.0,77.875,78.1055,77.6363,77.8997,160000.0
2015-03-25 13:40:00,94.65,95.49,94.39,95.39,216100.0,77.908,78.5994,77.6939,78.5171,216100.0
2015-03-25 13:50:00,95.39,95.47,95.0,95.28,170100.0,78.5171,78.5829,78.196,78.4265,170100.0
2015-03-25 14:00:00,95.26,95.35,94.89,95.18,143200.0,78.4101,78.4841,78.1055,78.3442,143200.0
2015-03-25 14:10:00,95.19,95.8,95.1,95.77,177100.0,78.3524,78.8545,78.2784,78.8298,177100.0
2015-03-25 14:20:00,95.75,95.98,95.7,95.81,163300.0,78.8134,79.0027,78.7722,78.8628,163300.0
2015-03-25 14:30:00,95.81,95.84,95.56,95.57,112100.0,78.8628,78.8875,78.657,78.6652,112100.0
2015-03-25 14:40:00,95.56,95.82,95.47,95.82,104800.0,78.657,78.871,78.5829,78.871,104800.0
2015-03-25 14:50:00,95.83,96.2,95.8,95.82,126100.0,78.8792,79.1838,78.8545,78.871,126100.0
2015-03-25 15:00:00,95.82,95.87,94.88,94.92,210000.0,78.871,78.9122,78.0973,78.1302,210000.0
2015-03-25 15:10:00,94.92,95.25,94.77,95.19,175800.0,78.1302,78.4018,78.0067,78.3524,175800.0
2015-03-25 15:20:00,95.16,95.55,95.0,95.52,262200.0,78.3277,78.6488,78.196,78.6241,262200.0
2015-03-25 15:30:00,95.51,95.79,95.32,95.61,280500.0,78.6158,78.8463,78.4594,78.6981,280500.0
2015-03-25 15:40:00,95.61,95.62,95.02,95.14,306600.0,78.6981,78.7064,78.2125,78.3113,306600.0
2015-03-25 15:50:00,95.15,95.73,95.12,95.57,596600.0,78.3195,78.7969,78.2948,78.6652,596600.0
2015-03-26 09:30:00,91.97,92.48,88.25,89.66,2003300.0,75.702,76.1218,72.64,73.8006,2003300.0
2015-03-26 09:40:00,89.66,91.7,89.12,91.67,843900.0,73.8006,75.4798,73.3561,75.4551,843900.0
2015-03-26 09:50:00,91.64,92.0,90.56,90.88,654300.0,75.4304,75.7267,74.5414,74.8048,654300.0
2015-03-26 10:00:00,90.88,91.43,90.5,90.63,306700.0,74.8048,75.2575,74.492,74.599,306700.0
2015-03-26 10:10:00,90.64,91.27,90.35,90.8,274200.0,74.6073,75.1258,74.3686,74.739,274200.0
2015-03-26 10:20:00,90.77,91.16,90.51,91.06,389800.0,74.7143,75.0353,74.5003,74.953,389800.0
2015-03-26 10:30:00,91.03,91.48,90.71,90.71,447600.0,74.9283,75.2987,74.6649,74.6649,447600.0
2015-03-26 10:40:00,90.78,91.34,90.57,91.29,350800.0,74.7225,75.1834,74.5496,75.1423,350800.0
2015-03-26 10:50:00,91.29,91.4,90.55,90.93,300900.0,75.1423,75.2328,74.5332,74.846,300900.0
2015-03-26 11:00:00,90.9,91.24,90.61,91.21,159600.0,74.8213,75.1011,74.5826,75.0764,159600.0
2015-03-26 11:10:00,91.24,91.24,90.6,90.88,153500.0,75.1011,75.1011,74.5743,74.8048,153500.0
2015-03-26 11:20:00,90.83,90.95,90.34,90.4,206400.0,74.7637,74.8624,74.3603,74.4097,206400.0
2015-03-26 11:30:00,90.4,91.02,90.16,90.96,246000.0,74.4097,74.92,74.2122,74.8707,246000.0
2015-03-26 11:40:00,90.97,91.4,90.79,91.0,224900.0,74.8789,75.2328,74.7307,74.9036,224900.0
2015-03-26 11:50:00,91.0,91.84,90.99,91.68,254400.0,74.9036,75.595,74.8954,75.4633,254400.0
2015-03-26 12:00:00,91.69,92.0,91.44,91.72,283800.0,75.4715,75.7267,75.2658,75.4962,283800.0
2015-03-26 12:10:00,91.72,92.45,91.67,92.31,356900.0,75.4962,76.0971,75.4551,75.9819,356900.0
2015-03-26 12:20:00,92.31,92.38,91.29,91.6,276800.0,75.9819,76.0395,75.1423,75.3975,276800.0
2015-03-26 12:30:00,91.58,91.82,91.04,91.04,223600.0,75.381,75.5785,74.9365,74.9365,223600.0
2015-03-26 12:40:00,91.03,91.43,90.98,91.32,241600.0,74.9283,75.2575,74.8871,75.167,241600.0
2015-03-26 12:50:00,91.31,91.83,91.29,91.71,124100.0,75.1587,75.5868,75.1423,75.488,124100.0
2015-03-26 13:00:00,91.74,91.75,91.14,91.37,121700.0,75.5127,75.5209,75.0188,75.2081,121700.0
2015-03-26 13:10:00,91.39,91.67,91.27,91.51,141300.0,75.2246,75.4551,75.1258,75.3234,141300.0
2015-03-26 13:20:00,91.52,91.96,91.45,91.94,139900.0,75.3316,75.6938,75.274,75.6773,139900.0
2015-03-26 13:30:00,91.94,92.1,91.72,91.82,152500.0,75.6773,75.809,75.4962,75.5785,152500.0
2015-03-26 13:40:00,91.83,92.38,91.83,92.14,196900.0,75.5868,76.0395,75.5868,75.8419,196900.0
2015-03-26 13:50:00,92.13,92.3,91.76,91.82,193000.0,75.8337,75.9736,75.5292,75.5785,193000.0
2015-03-26 14:00:00,91.86,92.48,91.82,92.27,212800.0,75.6115,76.1218,75.5785,75.9489,212800.0
2015-03-26 14:10:00,92.27,93.17,92.26,93.13,307500.0,75.9489,76.6897,75.9407,76.6568,307500.0
2015-03-26 14:20:00,93.12,93.2,92.6,92.63,208400.0,76.6486,76.7144,76.2206,76.2453,208400.0
2015-03-26 14:30:00,92.64,93.47,92.64,93.29,157500.0,76.2535,76.9367,76.2535,76.7885,157500.0
2015-03-26 14:40:00,93.23,93.35,92.95,92.97,141600.0,76.7391,76.8379,76.5087,76.5251,141600.0
2015-03-26 14:50:00,92.97,93.19,92.76,92.99,192300.0,76.5251,76.7062,76.3523,76.5416,192300.0
2015-03-26 15:00:00,92.93,93.42,92.89,93.34,192700.0,76.4922,76.8955,76.4593,76.8297,192700.0
2015-03-26 15:10:00,93.34,93.34,92.82,92.86,153000.0,76.8297,76.8297,76.4017,76.4346,153000.0
2015-03-26 15:20:00,92.86,93.04,92.83,92.95,194900.0,76.4346,76.5827,76.4099,76.5087,194900.0
2015-03-26 15:30:00,92.95,93.28,92.77,93.24,299000.0,76.5087,76.7803,76.3605,76.7474,299000.0
2015-03-26 15:40:00,93.23,93.24,93.0,93.04,217500.0,76.7391,76.7474,76.5498,76.5827,217500.0
2015-03-26 15:50:00,93.03,93.06,93.0,93.04,417900.0,76.5745,76.5992,76.5498,76.5827,417900.0
2015-03-27 09:30:00,93.59,94.85,93.55,94.77,737100.0,77.0355,78.0726,77.0025,78.0067,737100.0
2015-03-27 09:40:00,94.78,95.26,94.21,94.47,423900.0,78.015,78.4101,77.5458,77.7598,423900.0
2015-03-27 09:50:00,94.49,96.16,94.49,95.99,500400.0,77.7763,79.1509,77.7763,79.0109,500400.0
2015-03-27 10:00:00,95.99,97.12,95.91,96.48,769800.0,79.0109,79.9411,78.9451,79.4143,769800.0
2015-03-27 10:10:00,96.46,96.55,95.53,95.81,458600.0,79.3978,79.4719,78.6323,78.8628,458600.0
2015-03-27 10:20:00,95.83,96.84,95.7,96.76,280300.0,78.8792,79.7106,78.7722,79.6447,280300.0
2015-03-27 10:30:00,96.77,97.35,96.03,97.28,380700.0,79.653,80.1304,79.0439,80.0728,380700.0
2015-03-27 10:40:00,97.32,97.7,97.15,97.63,306500.0,80.1057,80.4185,79.9657,80.3608,306500.0
2015-03-27 10:50:00,97.59,97.61,97.0,97.5,164200.0,80.3279,80.3444,79.8423,80.2538,164200.0
2015-03-27 11:00:00,97.53,97.53,96.96,97.46,184200.0,80.2785,80.2785,79.8094,80.2209,184200.0
2015-03-27 11:10:00,97.46,97.89,97.12,97.45,196200.0,80.2209,80.5749,79.9411,80.2127,196200.0
2015-03-27 11:20:00,97.46,97.83,96.58,96.81,287000.0,80.2209,80.5255,79.4966,79.6859,287000.0
2015-03-27 11:30:00,96.84,97.21,96.57,97.16,142100.0,79.7106,80.0151,79.4883,79.974,142100.0
2015-03-27 11:40:00,97.17,97.45,97.04,97.39,81400.0,79.9822,80.2127,79.8752,80.1633,81400.0
2015-03-27 11:50:00,97.41,97.47,96.71,96.92,163600.0,80.1798,80.2291,79.6036,79.7764,163600.0
2015-03-27 12:00:00,96.92,97.5,96.92,97.25,110100.0,79.7764,80.2538,79.7764,80.0481,110100.0
2015-03-27 12:10:00,97.24,97.27,96.84,97.06,100900.0,80.0398,80.0645,79.7106,79.8917,100900.0
2015-03-27 12:20:00,97.07,97.61,97.04,97.39,95000.0,79.8999,80.3444,79.8752,80.1633,95000.0
2015-03-27 12:30:00,97.42,97.61,97.35,97.49,73700.0,80.188,80.3444,80.1304,80.2456,73700.0
2015-03-27 12:40:00,97.45,97.68,97.27,97.5,65500.0,80.2127,80.402,80.0645,80.2538,65500.0
2015-03-27 12:50:00,97.46,97.84,97.37,97.77,85900.0,80.2209,80.5337,80.1468,80.4761,85900.0
2015-03-27 13:00:00,97.8,97.93,97.6,97.9,93200.0,80.5008,80.6078,80.3362,80.5831,93200.0
2015-03-27 13:10:00,97.89,97.95,97.3,97.52,100900.0,80.5749,80.6242,80.0892,80.2703,100900.0
2015-03-27 13:20:00,97.53,97.9,97.46,97.84,75600.0,80.2785,80.5831,80.2209,80.5337,75600.0
2015-03-27 13:30:00,97.81,97.87,97.47,97.5,93300.0,80.509,80.5584,80.2291,80.2538,93300.0
2015-03-27 13:40:00,97.52,97.62,97.32,97.48,60000.0,80.2703,80.3526,80.1057,80.2374,60000.0
2015-03-27 13:50:00,97.49,97.59,97.15,97.39,95700.0,80.2456,80.3279,79.9657,80.1633,95700.0
2015-03-27 14:00:00,97.4,97.74,97.34,97.48,102300.0,80.1715,80.4514,80.1221,80.2374,102300.0
2015-03-27 14:10:00,97.5,97.58,97.1,97.31,96800.0,80.2538,80.3197,79.9246,80.0974,96800.0
2015-03-27 14:20:00,97.29,97.29,97.05,97.13,75600.0,80.081,80.081,79.8834,79.9493,75600.0
2015-03-27 14:30:00,97.13,97.24,97.05,97.13,48400.0,79.9493,80.0398,79.8834,79.9493,48400.0
2015-03-27 14:40:00,97.12,97.44,97.05,97.44,56300.0,79.9411,80.2045,79.8834,80.2045,56300.0
2015-03-27 14:50:00,97.42,97.53,97.18,97.44,68300.0,80.188,80.2785,79.9904,80.2045,68300.0
2015-03-27 15:00:00,97.45,97.74,97.43,97.52,78800.0,80.2127,80.4514,80.1962,80.2703,78800.0
2015-03-27 15:10:00,97.53,97.68,97.45,97.49,73500.0,80.2785,80.402,80.2127,80.2456,73500.0
2015-03-27 15:20:00,97.47,97.67,97.46,97.59,74300.0,80.2291,80.3938,80.2209,80.3279,74300.0
2015-03-27 15:30:00,97.59,99.44,97.56,99.34,365800.0,80.3279,81.8507,80.3032,81.7684,365800.0
2015-03-27 15:40:00,99.35,99.53,98.8,99.01,404500.0,81.7766,81.9248,81.3239,81.4967,404500.0
2015-03-27 15:50:00,99.05,99.28,98.81,98.83,460900.0,81.5297,81.719,81.3321,81.3486,460900.0
2015-03-30 09:30:00,100.09,100.91,99.84,100.3,418400.0,82.3857,83.0607,82.1799,82.5586,418400.0
2015-03-30 09:40:00,100.31,100.73,99.92,100.63,190100.0,82.5668,82.9125,82.2458,82.8302,190100.0
2015-03-30 09:50:00,100.66,100.96,100.26,100.76,164700.0,82.8549,83.1018,82.5256,82.9372,164700.0
2015-03-30 10:00:00,100.77,101.1,99.85,99.95,272500.0,82.9454,83.2171,82.1882,82.2705,272500.0
2015-03-30 10:10:00,99.95,100.06,99.49,99.58,203400.0,82.2705,82.361,81.8918,81.9659,203400.0
2015-03-30 10:20:00,99.53,99.58,99.11,99.35,247500.0,81.9248,81.9659,81.5791,81.7766,247500.0
2015-03-30 10:30:00,99.33,99.82,99.27,99.54,125700.0,81.7601,82.1635,81.7108,81.933,125700.0
2015-03-30 10:40:00,99.57,99.63,99.22,99.61,85400.0,81.9577,82.0071,81.6696,81.9906,85400.0
2015-03-30 10:50:00,99.61,100.0,99.46,99.78,80300.0,81.9906,82.3116,81.8671,82.1305,80300.0
2015-03-30 11:00:00,99.8,99.98,99.66,99.89,57600.0,82.147,82.2952,82.0318,82.2211,57600.0
2015-03-30 11:10:00,99.88,100.58,99.69,100.32,105900.0,82.2129,82.789,82.0565,82.575,105900.0
2015-03-30 11:20:00,100.29,100.38,100.06,100.18,57800.0,82.5503,82.6244,82.361,82.4598,57800.0
2015-03-30 11:30:00,100.18,100.61,100.14,100.59,64100.0,82.4598,82.8137,82.4269,82.7973,64100.0
2015-03-30 11:40:00,100.6,100.65,100.26,100.33,65000.0,82.8055,82.8467,82.5256,82.5833,65000.0
2015-03-30 11:50:00,100.33,100.33,100.05,100.3,54100.0,82.5833,82.5833,82.3528,82.5586,54100.0
2015-03-30 12:00:00,100.28,100.5,100.22,100.49,57000.0,82.5421,82.7232,82.4927,82.715,57000.0
2015-03-30 12:10:00,100.46,100.54,100.24,100.37,36200.0,82.6903,82.7561,82.5092,82.6162,36200.0
2015-03-30 12:20:00,100.38,100.64,100.31,100.56,54300.0,82.6244,82.8384,82.5668,82.7726,54300.0
2015-03-30 12:30:00,100.61,100.73,100.45,100.63,68400.0,82.8137,82.9125,82.682,82.8302,68400.0
2015-03-30 12:40:00,100.69,100.7,100.37,100.45,59900.0,82.8796,82.8878,82.6162,82.682,59900.0
2015-03-30 12:50:00,100.46,100.5,100.19,100.34,48600.0,82.6903,82.7232,82.468,82.5915,48600.0
2015-03-30 13:00:00,100.31,100.46,100.24,100.37,72400.0,82.5668,82.6903,82.5092,82.6162,72400.0
2015-03-30 13:10:00,100.37,100.43,100.24,100.33,42100.0,82.6162,82.6656,82.5092,82.5833,42100.0
2015-03-30 13:20:00,100.34,100.57,100.27,100.37,43300.0,82.5915,82.7808,82.5339,82.6162,43300.0
2015-03-30 13:30:00,100.36,100.47,100.28,100.38,43100.0,82.608,82.6985,82.5421,82.6244,43100.0
2015-03-30 13:40:00,100.35,100.53,100.19,100.19,57700.0,82.5997,82.7479,82.468,82.468,57700.0
2015-03-30 13:50:00,100.2,100.26,99.66,100.17,86200.0,82.4763,82.5256,82.0318,82.4516,86200.0
2015-03-30 14:00:00,100.15,100.4,100.11,100.27,30300.0,82.4351,82.6409,82.4022,82.5339,30300.0
2015-03-30 14:10:00,100.27,100.39,100.09,100.19,33100.0,82.5339,82.6326,82.3857,82.468,33100.0
2015-03-30 14:20:00,100.2,100.27,99.92,99.96,166400.0,82.4763,82.5339,82.2458,82.2787,166400.0
2015-03-30 14:30:00,99.98,100.07,99.66,99.69,69500.0,82.2952,82.3692,82.0318,82.0565,69500.0
2015-03-30 14:40:00,99.7,99.86,99.52,99.75,71900.0,82.0647,82.1964,81.9165,82.1059,71900.0
2015-03-30 14:50:00,99.74,99.98,99.72,99.88,44200.0,82.0976,82.2952,82.0812,82.2129,44200.0
2015-03-30 15:00:00,99.9,100.06,99.85,99.96,57900.0,82.2293,82.361,82.1882,82.2787,57900.0
2015-03-30 15:10:00,99.96,100.03,99.71,100.03,62000.0,82.2787,82.3363,82.0729,82.3363,62000.0
2015-03-30 15:20:00,100.03,100.03,99.83,99.94,79600.0,82.3363,82.3363,82.1717,82.2622,79600.0
2015-03-30 15:30:00,99.93,100.09,99.91,100.07,134900.0,82.254,82.3857,82.2375,82.3692,134900.0
2015-03-30 15:40:00,100.08,100.3,100.07,100.23,174300.0,82.3775,82.5586,82.3692,82.5009,174300.0
2015-03-30 15:50:00,100.24,100.25,100.06,100.12,196200.0,82.5092,82.5174,82.361,82.4104,196200.0
2015-03-31 09:30:00,99.79,100.59,99.52,100.37,174100.0,82.1388,82.7973,81.9165,82.6162,174100.0
2015-03-31 09:40:00,100.36,100.36,99.58,99.67,113500.0,82.608,82.608,81.9659,82.04,113500.0
2015-03-31 09:50:00,99.7,99.75,99.27,99.55,99500.0,82.0647,82.1059,81.7108,81.9412,99500.0
2015-03-31 10:00:00,99.55,99.7,99.31,99.47,79200.0,81.9412,82.0647,81.7437,81.8754,79200.0
2015-03-31 10:10:00,99.46,99.67,99.01,99.02,110100.0,81.8671,82.04,81.4967,81.505,110100.0
2015-03-31 10:20:00,99.02,99.15,99.01,99.07,70600.0,81.505,81.612,81.4967,81.5461,70600.0
2015-03-31 10:30:00,99.05,99.06,98.8,99.02,99900.0,81.5297,81.5379,81.3239,81.505,99900.0
2015-03-31 10:40:00,99.02,99.18,99.0,99.08,64100.0,81.505,81.6367,81.4885,81.5544,64100.0
2015-03-31 10:50:00,99.08,99.15,99.0,99.13,53200.0,81.5544,81.612,81.4885,81.5955,53200.0
2015-03-31 11:00:00,99.15,99.58,99.14,99.53,67300.0,81.612,81.9659,81.6037,81.9248,67300.0
2015-03-31 11:10:00,99.53,99.55,99.24,99.27,118500.0,81.9248,81.9412,81.6861,81.7108,118500.0
2015-03-31 11:20:00,99.27,99.27,99.05,99.19,43500.0,81.7108,81.7108,81.5297,81.6449,43500.0
2015-03-31 11:30:00,99.17,99.23,98.85,99.01,45500.0,81.6284,81.6778,81.365,81.4967,45500.0
2015-03-31 11:40:00,99.02,99.12,98.9,98.99,31500.0,81.505,81.5873,81.4062,81.4803,31500.0
2015-03-31 11:50:00,99.01,99.12,98.85,99.09,38700.0,81.4967,81.5873,81.365,81.5626,38700.0
2015-03-31 12:00:00,99.01,99.01,98.63,98.64,65800.0,81.4967,81.4967,81.184,81.1922,65800.0
2015-03-31 12:10:00,98.63,98.92,98.54,98.8,83100.0,81.184,81.4227,81.1099,81.3239,83100.0
2015-03-31 12:20:00,98.81,98.89,98.44,98.51,99500.0,81.3321,81.398,81.0276,81.0852,99500.0
2015-03-31 12:30:00,98.55,98.64,98.4,98.5,74500.0,81.1181,81.1922,80.9946,81.077,74500.0
2015-03-31 12:40:00,98.5,98.55,98.43,98.52,63600.0,81.077,81.1181,81.0193,81.0934,63600.0
2015-03-31 12:50:00,98.52,98.78,98.51,98.78,47000.0,81.0934,81.3074,81.0852,81.3074,47000.0
2015-03-31 13:00:00,98.79,98.88,98.58,98.88,58600.0,81.3157,81.3897,81.1428,81.3897,58600.0
2015-03-31 13:10:00,98.86,99.11,98.86,99.11,46700.0,81.3733,81.5791,81.3733,81.5791,46700.0
2015-03-31 13:20:00,99.08,99.08,98.8,98.83,83200.0,81.5544,81.5544,81.3239,81.3486,83200.0
2015-03-31 13:30:00,98.83,98.96,98.71,98.82,76700.0,81.3486,81.4556,81.2498,81.3404,76700.0
2015-03-31 13:40:00,98.84,98.93,98.69,98.75,54200.0,81.3568,81.4309,81.2333,81.2827,54200.0
2015-03-31 13:50:00,98.77,98.96,98.6,98.84,58800.0,81.2992,81.4556,81.1593,81.3568,58800.0
2015-03-31 14:00:00,98.86,98.88,98.54,98.69,61200.0,81.3733,81.3897,81.1099,81.2333,61200.0
2015-03-31 14:10:00,98.72,98.77,98.61,98.64,36100.0,81.258,81.2992,81.1675,81.1922,36100.0
2015-03-31 14:20:00,98.62,98.68,98.46,98.64,79700.0,81.1757,81.2251,81.044,81.1922,79700.0
2015-03-31 14:30:00,98.62,98.75,98.5,98.68,53700.0,81.1757,81.2827,81.077,81.2251,53700.0
2015-03-31 14:40:00,98.68,98.69,98.58,98.67,44800.0,81.2251,81.2333,81.1428,81.2169,44800.0
2015-03-31 14:50:00,98.68,98.74,98.55,98.72,45900.0,81.2251,81.2745,81.1181,81.258,45900.0
2015-03-31 15:00:00,98.72,98.72,98.31,98.46,65600.0,81.258,81.258,80.9206,81.044,65600.0
2015-03-31 15:10:00,98.48,98.5,98.02,98.11,104200.0,81.0605,81.077,80.6819,80.7559,104200.0
2015-03-31 15:20:00,98.15,98.27,98.02,98.18,89200.0,80.7889,80.8876,80.6819,80.8136,89200.0
2015-03-31 15:30:00,98.19,98.48,98.02,98.42,101700.0,80.8218,81.0605,80.6819,81.0111,101700.0
2015-03-31 15:40:00,98.42,98.5,98.33,98.49,93200.0,81.0111,81.077,80.937,81.0687,93200.0
2015-03-31 15:50:00,98.49,98.5,98.22,98.3,226800.0,81.0687,81.077,80.8465,80.9123,226800.0
2015-04-01 09:30:00,97.98,98.3,96.01,96.36,380900.0,80.6489,80.9123,79.0274,79.3155,380900.0
2015-04-01 09:40:00,96.36,96.4,95.5,95.55,266600.0,79.3155,79.3484,78.6076,78.6488,266600.0
2015-04-01 09:50:00,95.51,95.72,94.77,95.24,298900.0,78.6158,78.7887,78.0067,78.3936,298900.0
2015-04-01 10:00:00,95.24,96.0,95.13,95.97,161600.0,78.3936,79.0192,78.3031,78.9945,161600.0
2015-04-01 10:10:00,96.0,96.83,95.95,96.66,140700.0,79.0192,79.7024,78.978,79.5624,140700.0
2015-04-01 10:20:00,96.67,96.95,96.51,96.58,87800.0,79.5707,79.8011,79.439,79.4966,87800.0
2015-04-01 10:30:00,96.57,96.72,96.22,96.72,90700.0,79.4883,79.6118,79.2002,79.6118,90700.0
2015-04-01 10:40:00,96.72,97.12,96.69,96.92,111200.0,79.6118,79.9411,79.5871,79.7764,111200.0
2015-04-01 10:50:00,96.95,97.29,96.81,96.92,94800.0,79.8011,80.081,79.6859,79.7764,94800.0
2015-04-01 11:00:00,96.92,97.18,96.76,97.18,46000.0,79.7764,79.9904,79.6447,79.9904,46000.0
2015-04-01 11:10:00,97.16,97.29,96.94,97.0,56200.0,79.974,80.081,79.7929,79.8423,56200.0
2015-04-01 11:20:00,97.01,97.03,96.69,96.87,67800.0,79.8505,79.867,79.5871,79.7353,67800.0
2015-04-01 11:30:00,96.84,97.05,96.75,96.89,45100.0,79.7106,79.8834,79.6365,79.7517,45100.0
2015-04-01 11:40:00,96.93,97.1,96.85,97.08,59000.0,79.7847,79.9246,79.7188,79.9081,59000.0
2015-04-01 11:50:00,97.09,97.09,96.62,96.74,43400.0,79.9164,79.9164,79.5295,79.6283,43400.0
2015-04-01 12:00:00,96.72,97.05,96.72,96.91,53200.0,79.6118,79.8834,79.6118,79.7682,53200.0
2015-04-01 12:10:00,96.91,96.94,96.51,96.79,44900.0,79.7682,79.7929,79.439,79.6694,44900.0
2015-04-01 12:20:00,96.75,96.93,96.54,96.87,35100.0,79.6365,79.7847,79.4636,79.7353,35100.0
2015-04-01 12:30:00,96.84,96.86,96.61,96.77,53600.0,79.7106,79.727,79.5213,79.653,53600.0
2015-04-01 12:40:00,96.8,96.83,96.51,96.66,29300.0,79.6777,79.7024,79.439,79.5624,29300.0
2015-04-01 12:50:00,96.65,96.83,96.43,96.43,65400.0,79.5542,79.7024,79.3731,79.3731,65400.0
2015-04-01 13:00:00,96.43,96.51,96.28,96.44,77200.0,79.3731,79.439,79.2496,79.3813,77200.0
2015-04-01 13:10:00,96.44,96.48,96.2,96.4,92900.0,79.3813,79.4143,79.1838,79.3484,92900.0
2015-04-01 13:20:00,96.41,96.49,96.19,96.43,74900.0,79.3566,79.4225,79.1756,79.3731,74900.0
2015-04-01 13:30:00,96.43,96.54,96.24,96.43,63200.0,79.3731,79.4636,79.2167,79.3731,63200.0
2015-04-01 13:40:00,96.42,96.73,96.3,96.65,60200.0,79.3649,79.62,79.2661,79.5542,60200.0
2015-04-01 13:50:00,96.69,96.87,96.56,96.62,39900.0,79.5871,79.7353,79.4801,79.5295,39900.0
2015-04-01 14:00:00,96.64,96.7,96.57,96.66,23000.0,79.546,79.5953,79.4883,79.5624,23000.0
2015-04-01 14:10:00,96.71,96.71,96.24,96.49,73100.0,79.6036,79.6036,79.2167,79.4225,73100.0
2015-04-01 14:20:00,96.5,96.5,96.23,96.29,30800.0,79.4307,79.4307,79.2085,79.2579,30800.0
2015-04-01 14:30:00,96.29,96.31,96.1,96.25,53900.0,79.2579,79.2743,79.1015,79.2249,53900.0
2015-04-01 14:40:00,96.26,96.58,96.14,96.58,65400.0,79.2332,79.4966,79.1344,79.4966,65400.0
2015-04-01 14:50:00,96.58,96.67,96.45,96.54,45900.0,79.4966,79.5707,79.3896,79.4636,45900.0
2015-04-01 15:00:00,96.56,96.59,96.22,96.28,76000.0,79.4801,79.5048,79.2002,79.2496,76000.0
2015-04-01 15:10:00,96.3,96.35,96.18,96.23,104300.0,79.2661,79.3073,79.1673,79.2085,104300.0
2015-04-01 15:20:00,96.22,96.49,96.22,96.35,91000.0,79.2002,79.4225,79.2002,79.3073,91000.0
2015-04-01 15:30:00,96.33,96.82,96.26,96.64,144400.0,79.2908,79.6941,79.2332,79.546,144400.0
2015-04-01 15:40:00,96.65,96.74,96.51,96.58,129700.0,79.5542,79.6283,79.439,79.4966,129700.0
2015-04-01 15:50:00,96.57,96.88,96.56,96.81,341500.0,79.4883,79.7435,79.4801,79.6859,341500.0
2015-04-02 09:30:00,97.12,97.36,96.29,96.69,302800.0,79.9411,80.1386,79.2579,79.5871,302800.0
2015-04-02 09:40:00,96.76,97.31,96.21,97.18,126000.0,79.6447,80.0974,79.192,79.9904,126000.0
2015-04-02 09:50:00,97.2,97.59,97.13,97.34,117500.0,80.0069,80.3279,79.9493,80.1221,117500.0
2015-04-02 10:00:00,97.34,97.64,97.19,97.41,69700.0,80.1221,80.3691,79.9987,80.1798,69700.0
2015-04-02 10:10:00,97.43,97.43,96.8,97.11,85500.0,80.1962,80.1962,79.6777,79.9328,85500.0
2015-04-02 10:20:00,97.09,97.1,96.4,96.6,70100.0,79.9164,79.9246,79.3484,79.513,70100.0
2015-04-02 10:30:00,96.62,96.66,96.26,96.26,114800.0,79.5295,79.5624,79.2332,79.2332,114800.0
2015-04-02 10:40:00,96.26,96.5,96.09,96.21,82600.0,79.2332,79.4307,79.0932,79.192,82600.0
2015-04-02 10:50:00,96.22,96.38,96.11,96.16,65100.0,79.2002,79.3319,79.1097,79.1509,65100.0
2015-04-02 11:00:00,96.15,96.36,96.01,96.16,74400.0,79.1426,79.3155,79.0274,79.1509,74400.0
2015-04-02 11:10:00,96.17,96.42,96.08,96.33,51800.0,79.1591,79.3649,79.085,79.2908,51800.0
2015-04-02 11:20:00,96.36,96.41,96.14,96.28,41600.0,79.3155,79.3566,79.1344,79.2496,41600.0
2015-04-02 11:30:00,96.31,96.56,96.23,96.56,38900.0,79.2743,79.4801,79.2085,79.4801,38900.0
2015-04-02 11:40:00,96.56,96.59,96.36,96.45,31400.0,79.4801,79.5048,79.3155,79.3896,31400.0
2015-04-02 11:50:00,96.45,96.61,96.31,96.36,32000.0,79.3896,79.5213,79.2743,79.3155,32000.0
2015-04-02 12:00:00,96.36,96.36,96.09,96.19,31200.0,79.3155,79.3155,79.0932,79.1756,31200.0
2015-04-02 12:10:00,96.19,96.35,96.11,96.15,32700.0,79.1756,79.3073,79.1097,79.1426,32700.0
2015-04-02 12:20:00,96.13,96.27,96.04,96.13,57300.0,79.1262,79.2414,79.0521,79.1262,57300.0
2015-04-02 12:30:00,96.15,96.19,96.04,96.14,41900.0,79.1426,79.1756,79.0521,79.1344,41900.0
2015-04-02 12:40:00,96.14,96.26,96.06,96.17,53700.0,79.1344,79.2332,79.0686,79.1591,53700.0
2015-04-02 12:50:00,96.19,96.39,96.17,96.2,31000.0,79.1756,79.3402,79.1591,79.1838,31000.0
2015-04-02 13:00:00,96.22,96.3,96.09,96.24,29200.0,79.2002,79.2661,79.0932,79.2167,29200.0
2015-04-02 13:10:00,96.25,96.62,96.23,96.59,29400.0,79.2249,79.5295,79.2085,79.5048,29400.0
2015-04-02 13:20:00,96.6,96.78,96.56,96.78,54100.0,79.513,79.6612,79.4801,79.6612,54100.0
2015-04-02 13:30:00,96.8,96.87,96.64,96.73,52000.0,79.6777,79.7353,79.546,79.62,52000.0
2015-04-02 13:40:00,96.75,96.9,96.68,96.78,50200.0,79.6365,79.76,79.5789,79.6612,50200.0
2015-04-02 13:50:00,96.78,96.84,96.69,96.78,31900.0,79.6612,79.7106,79.5871,79.6612,31900.0
2015-04-02 14:00:00,96.78,96.79,96.52,96.65,56900.0,79.6612,79.6694,79.4472,79.5542,56900.0
2015-04-02 14:10:00,96.65,96.75,96.51,96.68,47600.0,79.5542,79.6365,79.439,79.5789,47600.0
2015-04-02 14:20:00,96.68,96.72,96.55,96.6,49200.0,79.5789,79.6118,79.4719,79.513,49200.0
2015-04-02 14:30:00,96.63,96.74,96.61,96.61,36200.0,79.5377,79.6283,79.5213,79.5213,36200.0
2015-04-02 14:40:00,96.58,96.64,96.3,96.51,53200.0,79.4966,79.546,79.2661,79.439,53200.0
2015-04-02 14:50:00,96.49,96.51,96.38,96.39,21200.0,79.4225,79.439,79.3319,79.3402,21200.0
2015-04-02 15:00:00,96.4,96.71,96.38,96.65,62500.0,79.3484,79.6036,79.3319,79.5542,62500.0
2015-04-02 15:10:00,96.64,96.68,96.54,96.58,37000.0,79.546,79.5789,79.4636,79.4966,37000.0
2015-04-02 15:20:00,96.58,96.6,96.36,96.47,47400.0,79.4966,79.513,79.3155,79.406,47400.0
2015-04-02 15:30:00,96.47,96.68,96.4,96.64,85400.0,79.406,79.5789,79.3484,79.546,85400.0
2015-04-02 15:40:00,96.64,96.78,96.63,96.77,75400.0,79.546,79.6612,79.5377,79.653,75400.0
2015-04-02 15:50:00,96.77,96.79,96.5,96.5,158100.0,79.653,79.6694,79.4307,79.4307,158100.0
2015-04-06 09:30:00,94.14,95.0,93.61,94.89,369800.0,77.4882,78.196,77.0519,78.1055,369800.0
2015-04-06 09:40:00,94.87,96.04,94.86,95.99,179300.0,78.089,79.0521,78.0808,79.0109,179300.0
2015-04-06 09:50:00,95.92,96.0,95.41,95.68,70100.0,78.9533,79.0192,78.5335,78.7558,70100.0
2015-04-06 10:00:00,95.65,95.74,94.87,95.16,151800.0,78.7311,78.8052,78.089,78.3277,151800.0
2015-04-06 10:10:00,95.2,95.4,95.11,95.35,78200.0,78.3607,78.5253,78.2866,78.4841,78200.0
2015-04-06 10:20:00,95.34,95.65,95.3,95.56,101900.0,78.4759,78.7311,78.443,78.657,101900.0
2015-04-06 10:30:00,95.62,95.99,95.55,95.97,92100.0,78.7064,79.0109,78.6488,78.9945,92100.0
2015-04-06 10:40:00,95.97,96.12,95.83,95.93,52200.0,78.9945,79.1179,78.8792,78.9615,52200.0
2015-04-06 10:50:00,95.95,95.95,95.63,95.68,52500.0,78.978,78.978,78.7146,78.7558,52500.0
2015-04-06 11:00:00,95.75,95.97,95.67,95.88,49400.0,78.8134,78.9945,78.7475,78.9204,49400.0
2015-04-06 11:10:00,95.89,95.94,95.26,95.48,85100.0,78.9286,78.9698,78.4101,78.5911,85100.0
2015-04-06 11:20:00,95.45,95.66,95.4,95.66,29100.0,78.5665,78.7393,78.5253,78.7393,29100.0
2015-04-06 11:30:00,95.67,95.74,95.53,95.57,37000.0,78.7475,78.8052,78.6323,78.6652,37000.0
2015-04-06 11:40:00,95.59,95.79,95.46,95.7,46500.0,78.6817,78.8463,78.5747,78.7722,46500.0
2015-04-06 11:50:00,95.69,95.76,95.42,95.64,44800.0,78.764,78.8216,78.5418,78.7228,44800.0
2015-04-06 12:00:00,95.67,95.73,95.42,95.5,36000.0,78.7475,78.7969,78.5418,78.6076,36000.0
2015-04-06 12:10:00,95.51,95.56,95.32,95.53,54600.0,78.6158,78.657,78.4594,78.6323,54600.0
2015-04-06 12:20:00,95.55,95.69,95.51,95.65,24900.0,78.6488,78.764,78.6158,78.7311,24900.0
2015-04-06 12:30:00,95.69,95.75,95.57,95.59,27400.0,78.764,78.8134,78.6652,78.6817,27400.0
2015-04-06 12:40:00,95.59,95.67,95.48,95.57,36700.0,78.6817,78.7475,78.5911,78.6652,36700.0
2015-04-06 12:50:00,95.54,95.68,95.44,95.52,35200.0,78.6405,78.7558,78.5582,78.6241,35200.0
2015-04-06 13:00:00,95.53,95.79,95.49,95.71,43600.0,78.6323,78.8463,78.5994,78.7805,43600.0
2015-04-06 13:10:00,95.7,95.78,95.52,95.76,46000.0,78.7722,78.8381,78.6241,78.8216,46000.0
2015-04-06 13:20:00,95.77,95.8,95.66,95.78,48400.0,78.8298,78.8545,78.7393,78.8381,48400.0
2015-04-06 13:30:00,95.79,95.8,95.72,95.75,49700.0,78.8463,78.8545,78.7887,78.8134,49700.0
2015-04-06 13:40:00,95.77,95.79,95.62,95.63,30400.0,78.8298,78.8463,78.7064,78.7146,30400.0
2015-04-06 13:50:00,95.63,95.7,95.46,95.48,54100.0,78.7146,78.7722,78.5747,78.5911,54100.0
2015-04-06 14:00:00,95.52,95.61,95.27,95.27,48000.0,78.6241,78.6981,78.4183,78.4183,48000.0
2015-04-06 14:10:00,95.27,95.42,95.25,95.36,59100.0,78.4183,78.5418,78.4018,78.4924,59100.0
2015-04-06 14:20:00,95.38,95.45,95.29,95.41,27800.0,78.5088,78.5665,78.4348,78.5335,27800.0
2015-04-06 14:30:00,95.44,95.67,95.43,95.67,32700.0,78.5582,78.7475,78.55,78.7475,32700.0
2015-04-06 14:40:00,95.68,95.68,95.3,95.34,47000.0,78.7558,78.7558,78.443,78.4759,47000.0
2015-04-06 14:50:00,95.35,95.41,95.22,95.39,39900.0,78.4841,78.5335,78.3771,78.5171,39900.0
2015-04-06 15:00:00,95.39,95.39,95.24,95.29,46500.0,78.5171,78.5171,78.3936,78.4348,46500.0
2015-04-06 15:10:00,95.31,95.31,95.1,95.3,65300.0,78.4512,78.4512,78.2784,78.443,65300.0
2015-04-06 15:20:00,95.3,95.56,95.3,95.39,53500.0,78.443,78.657,78.443,78.5171,53500.0
2015-04-06 15:30:00,95.39,95.57,95.35,95.57,70800.0,78.5171,78.6652,78.4841,78.6652,70800.0
2015-04-06 15:40:00,95.58,95.67,95.5,95.53,89800.0,78.6735,78.7475,78.6076,78.6323,89800.0
2015-04-06 15:50:00,95.53,95.62,95.42,95.47,133600.0,78.6323,78.7064,78.5418,78.5829,133600.0
2015-04-07 09:30:00,95.53,96.97,95.25,96.64,209100.0,78.6323,79.8176,78.4018,79.546,209100.0
2015-04-07 09:40:00,96.66,96.75,96.0,96.07,127900.0,79.5624,79.6365,79.0192,79.0768,127900.0
2015-04-07 09:50:00,96.0,96.18,95.51,96.08,120100.0,79.0192,79.1673,78.6158,79.085,120100.0
2015-04-07 10:00:00,96.08,96.59,96.03,96.54,59000.0,79.085,79.5048,79.0439,79.4636,59000.0
2015-04-07 10:10:00,96.51,96.79,96.42,96.6,76500.0,79.439,79.6694,79.3649,79.513,76500.0
2015-04-07 10:20:00,96.58,97.02,96.57,97.01,74100.0,79.4966,79.8587,79.4883,79.8505,74100.0
2015-04-07 10:30:00,97.0,97.27,96.98,97.08,99300.0,79.8423,80.0645,79.8258,79.9081,99300.0
2015-04-07 10:40:00,97.09,97.4,96.97,97.36,89500.0,79.9164,80.1715,79.8176,80.1386,89500.0
2015-04-07 10:50:00,97.34,97.59,97.31,97.54,103400.0,80.1221,80.3279,80.0974,80.2868,103400.0
2015-04-07 11:00:00,97.59,97.7,97.5,97.58,83900.0,80.3279,80.4185,80.2538,80.3197,83900.0
2015-04-07 11:10:00,97.59,97.7,97.28,97.41,78200.0,80.3279,80.4185,80.0728,80.1798,78200.0
2015-04-07 11:20:00,97.39,97.6,97.37,97.41,61900.0,80.1633,80.3362,80.1468,80.1798,61900.0
2015-04-07 11:30:00,97.42,97.66,97.42,97.63,51100.0,80.188,80.3855,80.188,80.3608,51100.0
2015-04-07 11:40:00,97.61,97.65,97.46,97.47,27400.0,80.3444,80.3773,80.2209,80.2291,27400.0
2015-04-07 11:50:00,97.47,97.54,97.17,97.27,50400.0,80.2291,80.2868,79.9822,80.0645,50400.0
2015-04-07 12:00:00,97.28,97.41,97.24,97.29,15800.0,80.0728,80.1798,80.0398,80.081,15800.0
2015-04-07 12:10:00,97.27,97.49,97.22,97.37,25500.0,80.0645,80.2456,80.0234,80.1468,25500.0
2015-04-07 12:20:00,97.36,97.36,97.02,97.02,48300.0,80.1386,80.1386,79.8587,79.8587,48300.0
2015-04-07 12:30:00,97.05,97.06,96.83,96.89,55700.0,79.8834,79.8917,79.7024,79.7517,55700.0
2015-04-07 12:40:00,96.88,97.0,96.81,96.86,25700.0,79.7435,79.8423,79.6859,79.727,25700.0
2015-04-07 12:50:00,96.87,96.97,96.83,96.91,27000.0,79.7353,79.8176,79.7024,79.7682,27000.0
2015-04-07 13:00:00,96.9,96.92,96.75,96.84,38400.0,79.76,79.7764,79.6365,79.7106,38400.0
2015-04-07 13:10:00,96.84,96.84,96.72,96.79,34900.0,79.7106,79.7106,79.6118,79.6694,34900.0
2015-04-07 13:20:00,96.77,97.09,96.72,97.04,57100.0,79.653,79.9164,79.6118,79.8752,57100.0
2015-04-07 13:30:00,97.04,97.09,96.95,97.01,36100.0,79.8752,79.9164,79.8011,79.8505,36100.0
2015-04-07 13:40:00,97.02,97.14,96.92,96.94,68200.0,79.8587,79.9575,79.7764,79.7929,68200.0
2015-04-07 13:50:00,96.9,96.98,96.85,96.95,33800.0,79.76,79.8258,79.7188,79.8011,33800.0
2015-04-07 14:00:00,96.94,97.0,96.88,96.98,28600.0,79.7929,79.8423,79.7435,79.8258,28600.0
2015-04-07 14:10:00,96.96,97.17,96.96,97.14,45700.0,79.8094,79.9822,79.8094,79.9575,45700.0
2015-04-07 14:20:00,97.16,97.36,97.08,97.33,70200.0,79.974,80.1386,79.9081,80.1139,70200.0
2015-04-07 14:30:00,97.32,97.34,97.07,97.13,32500.0,80.1057,80.1221,79.8999,79.9493,32500.0
2015-04-07 14:40:00,97.09,97.15,97.0,97.07,23400.0,79.9164,79.9657,79.8423,79.8999,23400.0
2015-04-07 14:50:00,97.08,97.22,97.06,97.15,35500.0,79.9081,80.0234,79.8917,79.9657,35500.0
2015-04-07 15:00:00,97.15,97.34,97.12,97.25,44700.0,79.9657,80.1221,79.9411,80.0481,44700.0
2015-04-07 15:10:00,97.26,97.29,97.1,97.12,51900.0,80.0563,80.081,79.9246,79.9411,51900.0
2015-04-07 15:20:00,97.12,97.12,96.94,96.95,62100.0,79.9411,79.9411,79.7929,79.8011,62100.0
2015-04-07 15:30:00,96.93,97.06,96.75,96.76,70800.0,79.7847,79.8917,79.6365,79.6447,70800.0
2015-04-07 15:40:00,96.76,96.86,96.62,96.76,93200.0,79.6447,79.727,79.5295,79.6447,93200.0
2015-04-07 15:50:00,96.76,96.89,96.7,96.78,169100.0,79.6447,79.7517,79.5953,79.6612,169100.0
2015-04-08 09:30:00,96.65,97.39,96.08,97.12,136900.0,79.5542,80.1633,79.085,79.9411,136900.0
2015-04-08 09:40:00,97.12,97.7,97.12,97.48,72600.0,79.9411,80.4185,79.9411,80.2374,72600.0
2015-04-08 09:50:00,97.6,97.66,97.09,97.38,169600.0,80.3362,80.3855,79.9164,80.1551,169600.0
2015-04-08 10:00:00,97.4,97.44,96.8,96.99,88100.0,80.1715,80.2045,79.6777,79.834,88100.0
2015-04-08 10:10:00,96.97,97.04,96.6,96.67,95200.0,79.8176,79.8752,79.513,79.5707,95200.0
2015-04-08 10:20:00,96.63,96.93,96.62,96.92,34800.0,79.5377,79.7847,79.5295,79.7764,34800.0
2015-04-08 10:30:00,96.89,97.01,96.78,96.84,45400.0,79.7517,79.8505,79.6612,79.7106,45400.0
2015-04-08 10:40:00,96.91,96.91,96.54,96.71,49000.0,79.7682,79.7682,79.4636,79.6036,49000.0
2015-04-08 10:50:00,96.74,97.0,96.68,96.97,28700.0,79.6283,79.8423,79.5789,79.8176,28700.0
2015-04-08 11:00:00,96.99,97.0,96.86,96.94,70100.0,79.834,79.8423,79.727,79.7929,70100.0
2015-04-08 11:10:00,96.96,97.25,96.9,97.25,54400.0,79.8094,80.0481,79.76,80.0481,54400.0
2015-04-08 11:20:00,97.22,97.25,96.85,97.0,50600.0,80.0234,80.0481,79.7188,79.8423,50600.0
2015-04-08 11:30:00,97.0,97.17,96.96,97.0,77400.0,79.8423,79.9822,79.8094,79.8423,77400.0
2015-04-08 11:40:00,96.98,97.17,96.89,97.15,72900.0,79.8258,79.9822,79.7517,79.9657,72900.0
2015-04-08 11:50:00,97.16,97.2,96.91,97.1,47100.0,79.974,80.0069,79.7682,79.9246,47100.0
2015-04-08 12:00:00,97.1,97.32,97.1,97.18,42200.0,79.9246,80.1057,79.9246,79.9904,42200.0
2015-04-08 12:10:00,97.18,97.23,97.12,97.16,47500.0,79.9904,80.0316,79.9411,79.974,47500.0
2015-04-08 12:20:00,97.18,97.23,97.07,97.19,46600.0,79.9904,80.0316,79.8999,79.9987,46600.0
2015-04-08 12:30:00,97.19,97.21,97.09,97.14,38600.0,79.9987,80.0151,79.9164,79.9575,38600.0
2015-04-08 12:40:00,97.11,97.19,97.02,97.16,46800.0,79.9328,79.9987,79.8587,79.974,46800.0
2015-04-08 12:50:00,97.17,97.2,97.05,97.18,40000.0,79.9822,80.0069,79.8834,79.9904,40000.0
2015-04-08 13:00:00,97.18,97.31,97.16,97.22,39100.0,79.9904,80.0974,79.974,80.0234,39100.0
2015-04-08 13:10:00,97.26,97.35,97.01,97.1,38000.0,80.0563,80.1304,79.8505,79.9246,38000.0
2015-04-08 13:20:00,97.09,97.27,97.06,97.22,18900.0,79.9164,80.0645,79.8917,80.0234,18900.0
2015-04-08 13:30:00,97.23,97.3,97.11,97.14,19200.0,80.0316,80.0892,79.9328,79.9575,19200.0
2015-04-08 13:40:00,97.13,97.34,97.12,97.33,34500.0,79.9493,80.1221,79.9411,80.1139,34500.0
2015-04-08 13:50:00,97.32,97.45,97.2,97.2,27300.0,80.1057,80.2127,80.0069,80.0069,27300.0
2015-04-08 14:00:00,97.22,97.22,96.7,96.72,46800.0,80.0234,80.0234,79.5953,79.6118,46800.0
2015-04-08 14:10:00,96.69,97.49,96.65,97.37,48400.0,79.5871,80.2456,79.5542,80.1468,48400.0
2015-04-08 14:20:00,97.35,97.49,97.21,97.28,41500.0,80.1304,80.2456,80.0151,80.0728,41500.0
2015-04-08 14:30:00,97.3,97.39,97.2,97.26,24400.0,80.0892,80.1633,80.0069,80.0563,24400.0
2015-04-08 14:40:00,97.25,97.4,97.17,97.4,19400.0,80.0481,80.1715,79.9822,80.1715,19400.0
2015-04-08 14:50:00,97.39,97.4,97.05,97.17,50600.0,80.1633,80.1715,79.8834,79.9822,50600.0
2015-04-08 15:00:00,97.2,97.38,97.18,97.32,27800.0,80.0069,80.1551,79.9904,80.1057,27800.0
2015-04-08 15:10:00,97.29,97.4,97.2,97.27,29000.0,80.081,80.1715,80.0069,80.0645,29000.0
2015-04-08 15:20:00,97.31,97.33,96.92,97.07,70100.0,80.0974,80.1139,79.7764,79.8999,70100.0
2015-04-08 15:30:00,97.07,97.23,97.03,97.23,45300.0,79.8999,80.0316,79.867,80.0316,45300.0
2015-04-08 15:40:00,97.19,97.42,97.16,97.16,50900.0,79.9987,80.188,79.974,79.974,50900.0
2015-04-08 15:50:00,97.17,97.49,97.17,97.47,175800.0,79.9822,80.2456,79.9822,80.2291,175800.0
2015-04-09 09:30:00,97.24,98.3,97.06,98.18,137100.0,80.0398,80.9123,79.8917,80.8136,137100.0
2015-04-09 09:40:00,98.3,98.33,97.89,98.0,106400.0,80.9123,80.937,80.5749,80.6654,106400.0
2015-04-09 09:50:00,97.99,98.35,97.78,98.03,97400.0,80.6572,80.9535,80.4843,80.6901,97400.0
2015-04-09 10:00:00,98.05,98.51,98.03,98.46,101600.0,80.7066,81.0852,80.6901,81.044,101600.0
2015-04-09 10:10:00,98.41,98.88,98.22,98.56,104100.0,81.0029,81.3897,80.8465,81.1263,104100.0
2015-04-09 10:20:00,98.52,98.95,98.38,98.85,66300.0,81.0934,81.4474,80.9782,81.365,66300.0
2015-04-09 10:30:00,98.85,99.2,98.84,98.86,102600.0,81.365,81.6531,81.3568,81.3733,102600.0
2015-04-09 10:40:00,98.95,99.16,98.8,98.85,61900.0,81.4474,81.6202,81.3239,81.365,61900.0
2015-04-09 10:50:00,98.85,98.92,98.42,98.89,47200.0,81.365,81.4227,81.0111,81.398,47200.0
2015-04-09 11:00:00,98.89,98.89,98.5,98.66,55700.0,81.398,81.398,81.077,81.2087,55700.0
2015-04-09 11:10:00,98.62,98.75,98.42,98.53,29500.0,81.1757,81.2827,81.0111,81.1016,29500.0
2015-04-09 11:20:00,98.49,98.8,98.31,98.78,50600.0,81.0687,81.3239,80.9206,81.3074,50600.0
2015-04-09 11:30:00,98.8,98.89,98.63,98.75,36200.0,81.3239,81.398,81.184,81.2827,36200.0
2015-04-09 11:40:00,98.74,98.88,98.65,98.73,24000.0,81.2745,81.3897,81.2004,81.2663,24000.0
2015-04-09 11:50:00,98.69,98.78,98.57,98.64,24700.0,81.2333,81.3074,81.1346,81.1922,24700.0
2015-04-09 12:00:00,98.68,98.72,98.51,98.63,39200.0,81.2251,81.258,81.0852,81.184,39200.0
2015-04-09 12:10:00,98.63,98.75,98.49,98.72,117200.0,81.184,81.2827,81.0687,81.258,117200.0
2015-04-09 12:20:00,98.7,98.82,98.67,98.78,82200.0,81.2416,81.3404,81.2169,81.3074,82200.0
2015-04-09 12:30:00,98.75,98.82,98.68,98.75,27600.0,81.2827,81.3404,81.2251,81.2827,27600.0
2015-04-09 12:40:00,98.71,98.87,98.68,98.79,24000.0,81.2498,81.3815,81.2251,81.3157,24000.0
2015-04-09 12:50:00,98.77,98.79,98.66,98.78,30000.0,81.2992,81.3157,81.2087,81.3074,30000.0
2015-04-09 13:00:00,98.78,98.79,98.54,98.55,37100.0,81.3074,81.3157,81.1099,81.1181,37100.0
2015-04-09 13:10:00,98.57,98.82,98.57,98.74,25300.0,81.1346,81.3404,81.1346,81.2745,25300.0
2015-04-09 13:20:00,98.75,98.99,98.72,98.8,61500.0,81.2827,81.4803,81.258,81.3239,61500.0
2015-04-09 13:30:00,98.8,98.82,98.64,98.65,24200.0,81.3239,81.3404,81.1922,81.2004,24200.0
2015-04-09 13:40:00,98.72,98.92,98.64,98.8,43300.0,81.258,81.4227,81.1922,81.3239,43300.0
2015-04-09 13:50:00,98.82,98.91,98.72,98.86,28000.0,81.3404,81.4144,81.258,81.3733,28000.0
2015-04-09 14:00:00,98.82,98.99,98.79,98.91,39000.0,81.3404,81.4803,81.3157,81.4144,39000.0
2015-04-09 14:10:00,98.92,98.99,98.78,98.89,47500.0,81.4227,81.4803,81.3074,81.398,47500.0
2015-04-09 14:20:00,98.87,98.88,98.7,98.82,49300.0,81.3815,81.3897,81.2416,81.3404,49300.0
2015-04-09 14:30:00,98.82,99.2,98.79,99.19,39000.0,81.3404,81.6531,81.3157,81.6449,39000.0
2015-04-09 14:40:00,99.17,99.38,99.14,99.38,110000.0,81.6284,81.8013,81.6037,81.8013,110000.0
2015-04-09 14:50:00,99.38,99.5,99.3,99.36,69300.0,81.8013,81.9001,81.7354,81.7848,69300.0
2015-04-09 15:00:00,99.37,99.44,99.1,99.15,63200.0,81.7931,81.8507,81.5708,81.612,63200.0
2015-04-09 15:10:00,99.17,99.59,99.13,99.5,85000.0,81.6284,81.9742,81.5955,81.9001,85000.0
2015-04-09 15:20:00,99.49,99.71,99.41,99.59,89400.0,81.8918,82.0729,81.826,81.9742,89400.0
2015-04-09 15:30:00,99.6,99.62,99.49,99.61,89600.0,81.9824,81.9988,81.8918,81.9906,89600.0
2015-04-09 15:40:00,99.63,99.71,99.6,99.66,145700.0,82.0071,82.0729,81.9824,82.0318,145700.0
2015-04-09 15:50:00,99.67,99.94,99.65,99.84,280500.0,82.04,82.2622,82.0235,82.1799,280500.0
2015-04-10 09:30:00,99.87,100.43,99.53,99.88,202500.0,82.2046,82.6656,81.9248,82.2129,202500.0
2015-04-10 09:40:00,99.88,99.94,99.43,99.66,85000.0,82.2129,82.2622,81.8425,82.0318,85000.0
2015-04-10 09:50:00,99.65,99.75,99.31,99.31,91700.0,82.0235,82.1059,81.7437,81.7437,91700.0
2015-04-10 10:00:00,99.31,99.6,99.15,99.4,59000.0,81.7437,81.9824,81.612,81.8178,59000.0
2015-04-10 10:10:00,99.48,99.48,99.23,99.25,35300.0,81.8836,81.8836,81.6778,81.6943,35300.0
2015-04-10 10:20:00,99.26,99.4,99.07,99.38,72000.0,81.7025,81.8178,81.5461,81.8013,72000.0
2015-04-10 10:30:00,99.36,99.39,99.13,99.14,29500.0,81.7848,81.8095,81.5955,81.6037,29500.0
2015-04-10 10:40:00,99.19,99.26,99.06,99.06,30300.0,81.6449,81.7025,81.5379,81.5379,30300.0
2015-04-10 10:50:00,99.05,99.17,99.0,99.07,43800.0,81.5297,81.6284,81.4885,81.5461,43800.0
2015-04-10 11:00:00,99.05,99.25,99.03,99.23,30700.0,81.5297,81.6943,81.5132,81.6778,30700.0
2015-04-10 11:10:00,99.22,99.22,98.86,98.9,56900.0,81.6696,81.6696,81.3733,81.4062,56900.0
2015-04-10 11:20:00,98.9,98.99,98.8,98.99,40500.0,81.4062,81.4803,81.3239,81.4803,40500.0
2015-04-10 11:30:00,98.98,99.27,98.95,99.27,35900.0,81.4721,81.7108,81.4474,81.7108,35900.0
2015-04-10 11:40:00,99.26,99.26,98.89,98.95,33100.0,81.7025,81.7025,81.398,81.4474,33100.0
2015-04-10 11:50:00,98.95,99.0,98.87,98.88,50500.0,81.4474,81.4885,81.3815,81.3897,50500.0
2015-04-10 12:00:00,98.89,99.01,98.89,99.0,18000.0,81.398,81.4967,81.398,81.4885,18000.0
2015-04-10 12:10:00,99.0,99.1,98.93,98.98,29200.0,81.4885,81.5708,81.4309,81.4721,29200.0
2015-04-10 12:20:00,98.95,99.05,98.81,99.03,26300.0,81.4474,81.5297,81.3321,81.5132,26300.0
2015-04-10 12:30:00,99.01,99.12,98.86,99.12,30200.0,81.4967,81.5873,81.3733,81.5873,30200.0
2015-04-10 12:40:00,99.12,99.2,99.04,99.12,23500.0,81.5873,81.6531,81.5214,81.5873,23500.0
2015-04-10 12:50:00,99.12,99.3,99.1,99.29,48800.0,81.5873,81.7354,81.5708,81.7272,48800.0
2015-04-10 13:00:00,99.28,99.5,99.27,99.45,32600.0,81.719,81.9001,81.7108,81.8589,32600.0
2015-04-10 13:10:00,99.41,99.45,99.29,99.37,20200.0,81.826,81.8589,81.7272,81.7931,20200.0
2015-04-10 13:20:00,99.33,99.33,99.07,99.08,25500.0,81.7601,81.7601,81.5461,81.5544,25500.0
2015-04-10 13:30:00,99.1,99.15,99.01,99.08,21900.0,81.5708,81.612,81.4967,81.5544,21900.0
2015-04-10 13:40:00,99.08,99.25,99.03,99.25,21900.0,81.5544,81.6943,81.5132,81.6943,21900.0
2015-04-10 13:50:00,99.23,99.33,99.14,99.3,18200.0,81.6778,81.7601,81.6037,81.7354,18200.0
2015-04-10 14:00:00,99.28,99.35,99.17,99.26,23300.0,81.719,81.7766,81.6284,81.7025,23300.0
2015-04-10 14:10:00,99.27,99.34,99.23,99.3,18300.0,81.7108,81.7684,81.6778,81.7354,18300.0
2015-04-10 14:20:00,99.31,99.41,99.23,99.38,18200.0,81.7437,81.826,81.6778,81.8013,18200.0
2015-04-10 14:30:00,99.39,99.46,99.34,99.43,40600.0,81.8095,81.8671,81.7684,81.8425,40600.0
2015-04-10 14:40:00,99.43,99.48,99.33,99.47,32000.0,81.8425,81.8836,81.7601,81.8754,32000.0
2015-04-10 14:50:00,99.47,99.59,99.42,99.57,43500.0,81.8754,81.9742,81.8342,81.9577,43500.0
2015-04-10 15:00:00,99.52,99.55,99.34,99.47,39800.0,81.9165,81.9412,81.7684,81.8754,39800.0
2015-04-10 15:10:00,99.47,99.62,99.31,99.31,52600.0,81.8754,81.9988,81.7437,81.7437,52600.0
2015-04-10 15:20:00,99.36,99.5,99.33,99.47,37300.0,81.7848,81.9001,81.7601,81.8754,37300.0
2015-04-10 15:30:00,99.45,99.54,99.39,99.47,48600.0,81.8589,81.933,81.8095,81.8754,48600.0
2015-04-10 15:40:00,99.47,99.55,99.45,99.48,61700.0,81.8754,81.9412,81.8589,81.8836,61700.0
2015-04-10 15:50:00,99.47,99.64,99.47,99.63,100500.0,81.8754,82.0153,81.8754,82.0071,100500.0
2015-04-13 09:30:00,99.5,100.15,99.05,100.03,186300.0,81.9001,82.4351,81.5297,82.3363,186300.0
2015-04-13 09:40:00,100.13,100.57,99.91,99.99,121200.0,82.4186,82.7808,82.2375,82.3034,121200.0
2015-04-13 09:50:00,99.99,100.14,99.63,99.92,87800.0,82.3034,82.4269,82.0071,82.2458,87800.0
2015-04-13 10:00:00,99.83,100.09,99.52,99.52,60900.0,82.1717,82.3857,81.9165,81.9165,60900.0
2015-04-13 10:10:00,99.52,99.63,99.4,99.61,88000.0,81.9165,82.0071,81.8178,81.9906,88000.0
2015-04-13 10:20:00,99.63,99.8,99.35,99.35,38000.0,82.0071,82.147,81.7766,81.7766,38000.0
2015-04-13 10:30:00,99.38,99.5,99.24,99.36,32200.0,81.8013,81.9001,81.6861,81.7848,32200.0
2015-04-13 10:40:00,99.33,99.46,99.19,99.26,36000.0,81.7601,81.8671,81.6449,81.7025,36000.0
2015-04-13 10:50:00,99.25,99.3,99.15,99.17,22300.0,81.6943,81.7354,81.612,81.6284,22300.0
2015-04-13 11:00:00,99.19,99.3,99.16,99.29,18500.0,81.6449,81.7354,81.6202,81.7272,18500.0
2015-04-13 11:10:00,99.27,99.28,99.05,99.1,20700.0,81.7108,81.719,81.5297,81.5708,20700.0
2015-04-13 11:20:00,99.08,99.31,98.93,99.05,47600.0,81.5544,81.7437,81.4309,81.5297,47600.0
2015-04-13 11:30:00,99.1,99.43,99.1,99.38,18800.0,81.5708,81.8425,81.5708,81.8013,18800.0
2015-04-13 11:40:00,99.39,99.58,99.34,99.55,61500.0,81.8095,81.9659,81.7684,81.9412,61500.0
2015-04-13 11:50:00,99.52,99.7,99.45,99.48,36700.0,81.9165,82.0647,81.8589,81.8836,36700.0
2015-04-13 12:00:00,99.42,99.56,99.36,99.41,33600.0,81.8342,81.9495,81.7848,81.826,33600.0
2015-04-13 12:10:00,99.37,99.37,99.08,99.16,26000.0,81.7931,81.7931,81.5544,81.6202,26000.0
2015-04-13 12:20:00,99.25,99.31,99.16,99.25,47000.0,81.6943,81.7437,81.6202,81.6943,47000.0
2015-04-13 12:30:00,99.27,99.5,99.23,99.5,61400.0,81.7108,81.9001,81.6778,81.9001,61400.0
2015-04-13 12:40:00,99.51,99.53,99.24,99.27,36000.0,81.9083,81.9248,81.6861,81.7108,36000.0
2015-04-13 12:50:00,99.24,99.28,99.15,99.21,53300.0,81.6861,81.719,81.612,81.6614,53300.0
2015-04-13 13:00:00,99.18,99.18,98.93,98.96,87400.0,81.6367,81.6367,81.4309,81.4556,87400.0
2015-04-13 13:10:00,98.98,98.98,98.61,98.92,96200.0,81.4721,81.4721,81.1675,81.4227,96200.0
2015-04-13 13:20:00,98.92,98.92,98.41,98.5,41400.0,81.4227,81.4227,81.0029,81.077,41400.0
2015-04-13 13:30:00,98.51,98.71,98.38,98.6,69200.0,81.0852,81.2498,80.9782,81.1593,69200.0
2015-04-13 13:40:00,98.65,98.77,98.59,98.63,32900.0,81.2004,81.2992,81.151,81.184,32900.0
2015-04-13 13:50:00,98.62,98.77,98.47,98.62,45500.0,81.1757,81.2992,81.0523,81.1757,45500.0
2015-04-13 14:00:00,98.65,98.74,98.5,98.58,26200.0,81.2004,81.2745,81.077,81.1428,26200.0
2015-04-13 14:10:00,98.56,98.59,98.47,98.56,20500.0,81.1263,81.151,81.0523,81.1263,20500.0
2015-04-13 14:20:00,98.56,98.66,98.49,98.65,14900.0,81.1263,81.2087,81.0687,81.2004,14900.0
2015-04-13 14:30:00,98.67,98.79,98.64,98.76,12700.0,81.2169,81.3157,81.1922,81.291,12700.0
2015-04-13 14:40:00,98.78,98.86,98.69,98.72,31800.0,81.3074,81.3733,81.2333,81.258,31800.0
2015-04-13 14:50:00,98.73,98.84,98.65,98.74,37400.0,81.2663,81.3568,81.2004,81.2745,37400.0
2015-04-13 15:00:00,98.75,98.95,98.63,98.87,27700.0,81.2827,81.4474,81.184,81.3815,27700.0
2015-04-13 15:10:00,98.82,98.95,98.7,98.75,33800.0,81.3404,81.4474,81.2416,81.2827,33800.0
2015-04-13 15:20:00,98.71,98.74,98.5,98.6,31400.0,81.2498,81.2745,81.077,81.1593,31400.0
2015-04-13 15:30:00,98.6,98.71,98.57,98.64,30100.0,81.1593,81.2498,81.1346,81.1922,30100.0
2015-04-13 15:40:00,98.64,98.72,98.51,98.59,76200.0,81.1922,81.258,81.0852,81.151,76200.0
2015-04-13 15:50:00,98.6,98.68,98.48,98.57,134700.0,81.1593,81.2251,81.0605,81.1346,134700.0
2015-04-14 09:30:00,98.24,98.47,97.7,98.21,221000.0,80.8629,81.0523,80.4185,80.8383,221000.0
2015-04-14 09:40:00,98.24,98.26,96.72,97.19,199600.0,80.8629,80.8794,79.6118,79.9987,199600.0
2015-04-14 09:50:00,97.08,97.19,96.14,96.3,245100.0,79.9081,79.9987,79.1344,79.2661,245100.0
2015-04-14 10:00:00,96.37,96.42,95.04,95.53,316400.0,79.3237,79.3649,78.229,78.6323,316400.0
2015-04-14 10:10:00,95.55,96.17,95.4,95.5,188500.0,78.6488,79.1591,78.5253,78.6076,188500.0
2015-04-14 10:20:00,95.54,95.83,95.3,95.7,148400.0,78.6405,78.8792,78.443,78.7722,148400.0
2015-04-14 10:30:00,95.67,95.67,95.01,95.25,225100.0,78.7475,78.7475,78.2043,78.4018,225100.0
2015-04-14 10:40:00,95.26,95.38,95.13,95.21,141100.0,78.4101,78.5088,78.3031,78.3689,141100.0
2015-04-14 10:50:00,95.25,95.4,94.75,94.9,204800.0,78.4018,78.5253,77.9903,78.1137,204800.0
2015-04-14 11:00:00,94.92,95.12,94.57,95.02,194200.0,78.1302,78.2948,77.8421,78.2125,194200.0
2015-04-14 11:10:00,95.01,95.92,95.0,95.77,161600.0,78.2043,78.9533,78.196,78.8298,161600.0
2015-04-14 11:20:00,95.73,95.73,95.09,95.15,151100.0,78.7969,78.7969,78.2701,78.3195,151100.0
2015-04-14 11:30:00,95.14,95.38,95.08,95.3,97600.0,78.3113,78.5088,78.2619,78.443,97600.0
2015-04-14 11:40:00,95.3,95.56,95.29,95.33,72700.0,78.443,78.657,78.4348,78.4677,72700.0
2015-04-14 11:50:00,95.34,95.72,95.32,95.55,76800.0,78.4759,78.7887,78.4594,78.6488,76800.0
2015-04-14 12:00:00,95.56,95.79,95.55,95.76,63900.0,78.657,78.8463,78.6488,78.8216,63900.0
2015-04-14 12:10:00,95.74,96.04,95.69,95.91,76800.0,78.8052,79.0521,78.764,78.9451,76800.0
2015-04-14 12:20:00,95.89,96.1,95.78,96.06,55800.0,78.9286,79.1015,78.8381,79.0686,55800.0
2015-04-14 12:30:00,96.06,96.3,95.87,96.0,45900.0,79.0686,79.2661,78.9122,79.0192,45900.0
2015-04-14 12:40:00,96.03,96.16,95.98,96.02,77600.0,79.0439,79.1509,79.0027,79.0356,77600.0
2015-04-14 12:50:00,96.02,96.14,95.85,95.9,101100.0,79.0356,79.1344,78.8957,78.9369,101100.0
2015-04-14 13:00:00,95.91,95.98,95.75,95.89,73400.0,78.9451,79.0027,78.8134,78.9286,73400.0
2015-04-14 13:10:00,95.88,95.96,95.58,95.63,38700.0,78.9204,78.9862,78.6735,78.7146,38700.0
2015-04-14 13:20:00,95.62,95.78,95.6,95.69,58900.0,78.7064,78.8381,78.6899,78.764,58900.0
2015-04-14 13:30:00,95.69,95.76,95.4,95.49,46300.0,78.764,78.8216,78.5253,78.5994,46300.0
2015-04-14 13:40:00,95.49,95.65,95.45,95.48,61600.0,78.5994,78.7311,78.5665,78.5911,61600.0
2015-04-14 13:50:00,95.46,95.46,95.25,95.26,47500.0,78.5747,78.5747,78.4018,78.4101,47500.0
2015-04-14 14:00:00,95.27,95.46,95.1,95.46,63500.0,78.4183,78.5747,78.2784,78.5747,63500.0
2015-04-14 14:10:00,95.47,95.57,95.28,95.43,82700.0,78.5829,78.6652,78.4265,78.55,82700.0
2015-04-14 14:20:00,95.41,95.64,95.41,95.42,40600.0,78.5335,78.7228,78.5335,78.5418,40600.0
2015-04-14 14:30:00,95.44,95.51,95.22,95.29,37900.0,78.5582,78.6158,78.3771,78.4348,37900.0
2015-04-14 14:40:00,95.3,95.47,95.19,95.34,50200.0,78.443,78.5829,78.3524,78.4759,50200.0
2015-04-14 14:50:00,95.34,95.71,95.33,95.65,40000.0,78.4759,78.7805,78.4677,78.7311,40000.0
2015-04-14 15:00:00,95.66,95.77,95.56,95.67,39400.0,78.7393,78.8298,78.657,78.7475,39400.0
2015-04-14 15:10:00,95.7,95.87,95.67,95.81,39500.0,78.7722,78.9122,78.7475,78.8628,39500.0
2015-04-14 15:20:00,95.83,95.85,95.61,95.67,62900.0,78.8792,78.8957,78.6981,78.7475,62900.0
2015-04-14 15:30:00,95.66,95.76,95.53,95.54,70800.0,78.7393,78.8216,78.6323,78.6405,70800.0
2015-04-14 15:40:00,95.55,95.6,95.41,95.47,88900.0,78.6488,78.6899,78.5335,78.5829,88900.0
2015-04-14 15:50:00,95.48,95.63,95.43,95.63,208000.0,78.5911,78.7146,78.55,78.7146,208000.0
2015-04-15 09:30:00,96.7,97.09,96.48,96.84,251000.0,79.5953,79.9164,79.4143,79.7106,251000.0
2015-04-15 09:40:00,96.89,97.39,96.76,97.12,100300.0,79.7517,80.1633,79.6447,79.9411,100300.0
2015-04-15 09:50:00,97.2,97.38,96.83,97.05,63800.0,80.0069,80.1551,79.7024,79.8834,63800.0
2015-04-15 10:00:00,97.06,97.09,96.06,96.23,117300.0,79.8917,79.9164,79.0686,79.2085,117300.0
2015-04-15 10:10:00,96.31,96.36,95.83,96.03,72500.0,79.2743,79.3155,78.8792,79.0439,72500.0
2015-04-15 10:20:00,96.06,96.29,95.95,96.14,82800.0,79.0686,79.2579,78.978,79.1344,82800.0
2015-04-15 10:30:00,96.18,96.39,96.18,96.3,111700.0,79.1673,79.3402,79.1673,79.2661,111700.0
2015-04-15 10:40:00,96.3,96.44,96.25,96.42,76800.0,79.2661,79.3813,79.2249,79.3649,76800.0
2015-04-15 10:50:00,96.4,96.46,96.29,96.44,78200.0,79.3484,79.3978,79.2579,79.3813,78200.0
2015-04-15 11:00:00,96.45,96.5,96.28,96.37,69800.0,79.3896,79.4307,79.2496,79.3237,69800.0
2015-04-15 11:10:00,96.34,96.38,96.16,96.24,93400.0,79.299,79.3319,79.1509,79.2167,93400.0
2015-04-15 11:20:00,96.22,96.28,96.06,96.26,77700.0,79.2002,79.2496,79.0686,79.2332,77700.0
2015-04-15 11:30:00,96.25,96.26,96.05,96.05,46100.0,79.2249,79.2332,79.0603,79.0603,46100.0
2015-04-15 11:40:00,96.05,96.16,95.96,96.16,58300.0,79.0603,79.1509,78.9862,79.1509,58300.0
2015-04-15 11:50:00,96.17,96.31,96.08,96.18,45700.0,79.1591,79.2743,79.085,79.1673,45700.0
2015-04-15 12:00:00,96.18,96.32,96.12,96.12,37600.0,79.1673,79.2826,79.1179,79.1179,37600.0
2015-04-15 12:10:00,96.1,96.23,95.81,95.85,38400.0,79.1015,79.2085,78.8628,78.8957,38400.0
2015-04-15 12:20:00,95.88,96.06,95.63,95.63,77500.0,78.9204,79.0686,78.7146,78.7146,77500.0
2015-04-15 12:30:00,95.65,95.86,95.52,95.78,65900.0,78.7311,78.9039,78.6241,78.8381,65900.0
2015-04-15 12:40:00,95.78,95.96,95.62,95.68,62800.0,78.8381,78.9862,78.7064,78.7558,62800.0
2015-04-15 12:50:00,95.73,95.96,95.66,95.91,42400.0,78.7969,78.9862,78.7393,78.9451,42400.0
2015-04-15 13:00:00,95.9,96.0,95.8,95.9,52900.0,78.9369,79.0192,78.8545,78.9369,52900.0
2015-04-15 13:10:00,95.92,96.14,95.92,96.0,34100.0,78.9533,79.1344,78.9533,79.0192,34100.0
2015-04-15 13:20:00,95.98,96.35,95.97,96.25,47800.0,79.0027,79.3073,78.9945,79.2249,47800.0
2015-04-15 13:30:00,96.25,96.34,96.15,96.15,25300.0,79.2249,79.299,79.1426,79.1426,25300.0
2015-04-15 13:40:00,96.17,96.33,96.16,96.27,22100.0,79.1591,79.2908,79.1509,79.2414,22100.0
2015-04-15 13:50:00,96.25,96.3,96.19,96.21,44200.0,79.2249,79.2661,79.1756,79.192,44200.0
2015-04-15 14:00:00,96.23,96.32,96.15,96.26,38600.0,79.2085,79.2826,79.1426,79.2332,38600.0
2015-04-15 14:10:00,96.24,96.47,96.24,96.3,35000.0,79.2167,79.406,79.2167,79.2661,35000.0
2015-04-15 14:20:00,96.35,96.48,96.2,96.24,63700.0,79.3073,79.4143,79.1838,79.2167,63700.0
2015-04-15 14:30:00,96.22,96.28,95.99,96.05,60300.0,79.2002,79.2496,79.0109,79.0603,60300.0
2015-04-15 14:40:00,96.05,96.16,96.02,96.13,20900.0,79.0603,79.1509,79.0356,79.1262,20900.0
2015-04-15 14:50:00,96.15,96.29,96.0,96.05,54900.0,79.1426,79.2579,79.0192,79.0603,54900.0
2015-04-15 15:00:00,96.09,96.3,96.08,96.22,34900.0,79.0932,79.2661,79.085,79.2002,34900.0
2015-04-15 15:10:00,96.21,96.22,96.03,96.08,26500.0,79.192,79.2002,79.0439,79.085,26500.0
2015-04-15 15:20:00,96.08,96.22,96.06,96.14,37500.0,79.085,79.2002,79.0686,79.1344,37500.0
2015-04-15 15:30:00,96.15,96.25,96.07,96.11,37300.0,79.1426,79.2249,79.0768,79.1097,37300.0
2015-04-15 15:40:00,96.11,96.26,96.11,96.16,80200.0,79.1097,79.2332,79.1097,79.1509,80200.0
2015-04-15 15:50:00,96.17,96.33,96.13,96.22,117600.0,79.1591,79.2908,79.1262,79.2002,117600.0
2015-04-16 09:30:00,95.55,96.3,95.45,96.15,140400.0,78.6488,79.2661,78.5665,79.1426,140400.0
2015-04-16 09:40:00,96.13,96.39,95.85,96.04,89900.0,79.1262,79.3402,78.8957,79.0521,89900.0
2015-04-16 09:50:00,96.04,96.15,95.6,95.6,54300.0,79.0521,79.1426,78.6899,78.6899,54300.0
2015-04-16 10:00:00,95.6,95.95,95.15,95.81,97300.0,78.6899,78.978,78.3195,78.8628,97300.0
2015-04-16 10:10:00,95.84,96.13,95.7,96.0,59100.0,78.8875,79.1262,78.7722,79.0192,59100.0
2015-04-16 10:20:00,96.05,96.07,95.64,95.74,60400.0,79.0603,79.0768,78.7228,78.8052,60400.0
2015-04-16 10:30:00,95.77,95.9,95.52,95.68,49000.0,78.8298,78.9369,78.6241,78.7558,49000.0
2015-04-16 10:40:00,95.71,96.12,95.71,96.06,26600.0,78.7805,79.1179,78.7805,79.0686,26600.0
2015-04-16 10:50:00,96.06,96.21,95.95,96.08,51000.0,79.0686,79.192,78.978,79.085,51000.0
2015-04-16 11:00:00,96.1,96.25,96.02,96.18,36700.0,79.1015,79.2249,79.0356,79.1673,36700.0
2015-04-16 11:10:00,96.18,96.35,96.13,96.2,27000.0,79.1673,79.3073,79.1262,79.1838,27000.0
2015-04-16 11:20:00,96.21,96.34,96.19,96.29,25600.0,79.192,79.299,79.1756,79.2579,25600.0
2015-04-16 11:30:00,96.28,96.3,95.82,95.89,78300.0,79.2496,79.2661,78.871,78.9286,78300.0
2015-04-16 11:40:00,95.88,95.89,95.36,95.62,75900.0,78.9204,78.9286,78.4924,78.7064,75900.0
2015-04-16 11:50:00,95.62,95.67,95.37,95.65,109100.0,78.7064,78.7475,78.5006,78.7311,109100.0
2015-04-16 12:00:00,95.67,95.78,95.66,95.72,31700.0,78.7475,78.8381,78.7393,78.7887,31700.0
2015-04-16 12:10:00,95.74,95.89,95.59,95.62,77900.0,78.8052,78.9286,78.6817,78.7064,77900.0
2015-04-16 12:20:00,95.63,95.75,95.58,95.66,22000.0,78.7146,78.8134,78.6735,78.7393,22000.0
2015-04-16 12:30:00,95.65,95.7,95.52,95.54,37000.0,78.7311,78.7722,78.6241,78.6405,37000.0
2015-04-16 12:40:00,95.54,95.67,95.52,95.57,39600.0,78.6405,78.7475,78.6241,78.6652,39600.0
2015-04-16 12:50:00,95.56,95.75,95.53,95.61,48400.0,78.657,78.8134,78.6323,78.6981,48400.0
2015-04-16 13:00:00,95.61,95.78,95.5,95.51,41000.0,78.6981,78.8381,78.6076,78.6158,41000.0
2015-04-16 13:10:00,95.48,95.52,95.26,95.4,78200.0,78.5911,78.6241,78.4101,78.5253,78200.0
2015-04-16 13:20:00,95.42,95.43,95.06,95.17,82000.0,78.5418,78.55,78.2454,78.336,82000.0
2015-04-16 13:30:00,95.17,95.37,95.14,95.28,41400.0,78.336,78.5006,78.3113,78.4265,41400.0
2015-04-16 13:40:00,95.28,95.59,95.27,95.51,35600.0,78.4265,78.6817,78.4183,78.6158,35600.0
2015-04-16 13:50:00,95.5,95.62,95.41,95.51,22300.0,78.6076,78.7064,78.5335,78.6158,22300.0
2015-04-16 14:00:00,95.53,95.62,95.43,95.43,35000.0,78.6323,78.7064,78.55,78.55,35000.0
2015-04-16 14:10:00,95.43,95.51,95.38,95.47,34400.0,78.55,78.6158,78.5088,78.5829,34400.0
2015-04-16 14:20:00,95.46,95.65,95.45,95.61,29000.0,78.5747,78.7311,78.5665,78.6981,29000.0
2015-04-16 14:30:00,95.61,95.8,95.58,95.68,37000.0,78.6981,78.8545,78.6735,78.7558,37000.0
2015-04-16 14:40:00,95.67,95.7,95.55,95.6,23900.0,78.7475,78.7722,78.6488,78.6899,23900.0
2015-04-16 14:50:00,95.58,95.59,95.38,95.39,48600.0,78.6735,78.6817,78.5088,78.5171,48600.0
2015-04-16 15:00:00,95.38,95.46,95.23,95.33,67300.0,78.5088,78.5747,78.3854,78.4677,67300.0
2015-04-16 15:10:00,95.33,95.58,95.33,95.51,39500.0,78.4677,78.6735,78.4677,78.6158,39500.0
2015-04-16 15:20:00,95.46,95.52,95.35,95.42,46600.0,78.5747,78.6241,78.4841,78.5418,46600.0
2015-04-16 15:30:00,95.43,95.59,95.37,95.53,48700.0,78.55,78.6817,78.5006,78.6323,48700.0
2015-04-16 15:40:00,95.53,95.63,95.43,95.55,84300.0,78.6323,78.7146,78.55,78.6488,84300.0
2015-04-16 15:50:00,95.55,95.72,95.46,95.68,110300.0,78.6488,78.7887,78.5747,78.7558,110300.0
2015-04-17 09:30:00,94.75,94.9,93.65,94.44,233900.0,77.9903,78.1137,77.0848,77.7351,233900.0
2015-04-17 09:40:00,94.35,94.51,93.25,93.84,233500.0,77.661,77.7927,76.7556,77.2412,233500.0
2015-04-17 09:50:00,93.88,94.4,93.77,94.25,106200.0,77.2742,77.7022,77.1836,77.5787,106200.0
2015-04-17 10:00:00,94.26,94.33,93.63,93.79,156100.0,77.5869,77.6446,77.0684,77.2001,156100.0
2015-04-17 10:10:00,93.86,94.0,93.67,93.84,76500.0,77.2577,77.3729,77.1013,77.2412,76500.0
2015-04-17 10:20:00,93.86,94.18,93.84,93.92,64500.0,77.2577,77.5211,77.2412,77.3071,64500.0
2015-04-17 10:30:00,93.91,94.15,93.78,93.92,69100.0,77.2989,77.4964,77.1918,77.3071,69100.0
2015-04-17 10:40:00,93.94,94.2,93.87,94.03,60600.0,77.3235,77.5376,77.2659,77.3976,60600.0
2015-04-17 10:50:00,94.04,94.14,93.81,93.97,55600.0,77.4059,77.4882,77.2165,77.3482,55600.0
2015-04-17 11:00:00,93.97,94.01,93.63,93.87,77700.0,77.3482,77.3812,77.0684,77.2659,77700.0
2015-04-17 11:10:00,93.84,94.13,93.72,94.03,64100.0,77.2412,77.4799,77.1425,77.3976,64100.0
2015-04-17 11:20:00,94.03,94.13,93.74,94.0,45900.0,77.3976,77.4799,77.1589,77.3729,45900.0
2015-04-17 11:30:00,93.97,94.07,93.81,93.98,70700.0,77.3482,77.4305,77.2165,77.3565,70700.0
2015-04-17 11:40:00,93.98,94.09,93.84,94.02,68500.0,77.3565,77.447,77.2412,77.3894,68500.0
2015-04-17 11:50:00,94.02,94.25,94.02,94.08,36000.0,77.3894,77.5787,77.3894,77.4388,36000.0
2015-04-17 12:00:00,94.12,94.34,94.11,94.25,33500.0,77.4717,77.6528,77.4635,77.5787,33500.0
2015-04-17 12:10:00,94.26,94.56,94.23,94.45,65600.0,77.5869,77.8339,77.5622,77.7433,65600.0
2015-04-17 12:20:00,94.49,94.58,94.4,94.57,34300.0,77.7763,77.8503,77.7022,77.8421,34300.0
2015-04-17 12:30:00,94.55,94.64,94.35,94.55,22200.0,77.8256,77.8997,77.661,77.8256,22200.0
2015-04-17 12:40:00,94.52,94.55,94.4,94.5,16000.0,77.801,77.8256,77.7022,77.7845,16000.0
2015-04-17 12:50:00,94.5,94.58,94.45,94.49,56800.0,77.7845,77.8503,77.7433,77.7763,56800.0
2015-04-17 13:00:00,94.48,94.51,94.18,94.18,42100.0,77.768,77.7927,77.5211,77.5211,42100.0
2015-04-17 13:10:00,94.16,94.4,94.14,94.24,53600.0,77.5046,77.7022,77.4882,77.5705,53600.0
2015-04-17 13:20:00,94.23,94.42,94.2,94.21,52600.0,77.5622,77.7186,77.5376,77.5458,52600.0
2015-04-17 13:30:00,94.23,94.23,93.92,93.96,41200.0,77.5622,77.5622,77.3071,77.34,41200.0
2015-04-17 13:40:00,93.95,93.98,93.8,93.98,72100.0,77.3318,77.3565,77.2083,77.3565,72100.0
2015-04-17 13:50:00,94.0,94.02,93.63,93.75,64000.0,77.3729,77.3894,77.0684,77.1672,64000.0
2015-04-17 14:00:00,93.75,93.85,93.68,93.79,43500.0,77.1672,77.2495,77.1095,77.2001,43500.0
2015-04-17 14:10:00,93.78,93.8,93.42,93.59,88600.0,77.1918,77.2083,76.8955,77.0355,88600.0
2015-04-17 14:20:00,93.58,93.62,93.45,93.52,37000.0,77.0272,77.0601,76.9202,76.9778,37000.0
2015-04-17 14:30:00,93.55,93.55,93.41,93.46,35600.0,77.0025,77.0025,76.8873,76.9284,35600.0
2015-04-17 14:40:00,93.42,93.79,93.42,93.57,53100.0,76.8955,77.2001,76.8955,77.019,53100.0
2015-04-17 14:50:00,93.62,93.64,93.46,93.54,48900.0,77.0601,77.0766,76.9284,76.9943,48900.0
2015-04-17 15:00:00,93.55,93.76,93.54,93.72,31000.0,77.0025,77.1754,76.9943,77.1425,31000.0
2015-04-17 15:10:00,93.73,93.91,93.66,93.81,47000.0,77.1507,77.2989,77.0931,77.2165,47000.0
2015-04-17 15:20:00,93.83,93.84,93.61,93.8,44800.0,77.233,77.2412,77.0519,77.2083,44800.0
2015-04-17 15:30:00,93.8,94.22,93.77,94.16,121300.0,77.2083,77.554,77.1836,77.5046,121300.0
2015-04-17 15:40:00,94.16,94.34,94.08,94.14,116300.0,77.5046,77.6528,77.4388,77.4882,116300.0
2015-04-17 15:50:00,94.14,94.32,94.13,94.28,227800.0,77.4882,77.6363,77.4799,77.6034,227800.0
2015-04-20 09:30:00,94.99,96.0,94.77,95.34,151200.0,78.1878,79.0192,78.0067,78.4759,151200.0
2015-04-20 09:40:00,95.39,95.65,95.04,95.54,93000.0,78.5171,78.7311,78.229,78.6405,93000.0
2015-04-20 09:50:00,95.59,95.59,94.8,95.1,101200.0,78.6817,78.6817,78.0314,78.2784,101200.0
2015-04-20 10:00:00,95.13,95.37,94.81,95.31,88600.0,78.3031,78.5006,78.0397,78.4512,88600.0
2015-04-20 10:10:00,95.27,95.28,94.82,94.94,47100.0,78.4183,78.4265,78.0479,78.1467,47100.0
2015-04-20 10:20:00,94.94,95.14,94.82,95.05,40100.0,78.1467,78.3113,78.0479,78.2372,40100.0
2015-04-20 10:30:00,95.08,95.09,94.61,94.76,86200.0,78.2619,78.2701,77.875,77.9985,86200.0
2015-04-20 10:40:00,94.74,94.99,94.7,94.95,51200.0,77.982,78.1878,77.9491,78.1549,51200.0
2015-04-20 10:50:00,94.95,95.32,94.95,95.12,54300.0,78.1549,78.4594,78.1549,78.2948,54300.0
2015-04-20 11:00:00,95.11,95.38,95.09,95.35,44100.0,78.2866,78.5088,78.2701,78.4841,44100.0
2015-04-20 11:10:00,95.31,95.44,95.23,95.36,30300.0,78.4512,78.5582,78.3854,78.4924,30300.0
2015-04-20 11:20:00,95.34,95.35,95.12,95.27,49000.0,78.4759,78.4841,78.2948,78.4183,49000.0
2015-04-20 11:30:00,95.24,95.37,94.94,95.01,56700.0,78.3936,78.5006,78.1467,78.2043,56700.0
2015-04-20 11:40:00,95.01,95.25,94.96,95.24,29500.0,78.2043,78.4018,78.1631,78.3936,29500.0
2015-04-20 11:50:00,95.25,95.34,95.18,95.26,53500.0,78.4018,78.4759,78.3442,78.4101,53500.0
2015-04-20 12:00:00,95.26,95.32,95.08,95.08,73900.0,78.4101,78.4594,78.2619,78.2619,73900.0
2015-04-20 12:10:00,95.09,95.19,95.04,95.12,34900.0,78.2701,78.3524,78.229,78.2948,34900.0
2015-04-20 12:20:00,95.1,95.11,94.75,94.77,46800.0,78.2784,78.2866,77.9903,78.0067,46800.0
2015-04-20 12:30:00,94.75,94.83,94.65,94.77,40400.0,77.9903,78.0561,77.908,78.0067,40400.0
2015-04-20 12:40:00,94.74,94.76,94.65,94.67,30200.0,77.982,77.9985,77.908,77.9244,30200.0
2015-04-20 12:50:00,94.67,94.85,94.62,94.72,38200.0,77.9244,78.0726,77.8833,77.9656,38200.0
2015-04-20 13:00:00,94.7,94.79,94.63,94.68,30400.0,77.9491,78.0232,77.8915,77.9327,30400.0
2015-04-20 13:10:00,94.67,94.85,94.64,94.82,30500.0,77.9244,78.0726,77.8997,78.0479,30500.0
2015-04-20 13:20:00,94.83,94.88,94.73,94.79,25100.0,78.0561,78.0973,77.9738,78.0232,25100.0
2015-04-20 13:30:00,94.79,94.85,94.7,94.76,29100.0,78.0232,78.0726,77.9491,77.9985,29100.0
2015-04-20 13:40:00,94.77,94.95,94.76,94.83,26000.0,78.0067,78.1549,77.9985,78.0561,26000.0
2015-04-20 13:50:00,94.84,94.93,94.81,94.88,16700.0,78.0643,78.1384,78.0397,78.0973,16700.0
2015-04-20 14:00:00,94.88,95.07,94.88,94.94,39300.0,78.0973,78.2537,78.0973,78.1467,39300.0
2015-04-20 14:10:00,94.89,94.99,94.84,94.88,29600.0,78.1055,78.1878,78.0643,78.0973,29600.0
2015-04-20 14:20:00,94.91,95.0,94.83,94.86,22700.0,78.122,78.196,78.0561,78.0808,22700.0
2015-04-20 14:30:00,94.82,94.87,94.72,94.84,31000.0,78.0479,78.089,77.9656,78.0643,31000.0
2015-04-20 14:40:00,94.83,94.91,94.74,94.9,24500.0,78.0561,78.122,77.982,78.1137,24500.0
2015-04-20 14:50:00,94.9,94.93,94.78,94.86,18400.0,78.1137,78.1384,78.015,78.0808,18400.0
2015-04-20 15:00:00,94.9,94.94,94.7,94.78,52900.0,78.1137,78.1467,77.9491,78.015,52900.0
2015-04-20 15:10:00,94.76,94.91,94.76,94.88,38700.0,77.9985,78.122,77.9985,78.0973,38700.0
2015-04-20 15:20:00,94.88,94.89,94.7,94.78,45600.0,78.0973,78.1055,77.9491,78.015,45600.0
2015-04-20 15:30:00,94.81,95.03,94.81,94.9,53100.0,78.0397,78.2207,78.0397,78.1137,53100.0
2015-04-20 15:40:00,94.9,94.99,94.86,94.92,47700.0,78.1137,78.1878,78.0808,78.1302,47700.0
2015-04-20 15:50:00,94.93,95.0,94.91,94.94,92100.0,78.1384,78.196,78.122,78.1467,92100.0
2015-04-21 09:30:00,96.05,96.29,95.51,95.9,178900.0,79.0603,79.2579,78.6158,78.9369,178900.0
2015-04-21 09:40:00,95.81,96.01,95.36,95.71,64600.0,78.8628,79.0274,78.4924,78.7805,64600.0
2015-04-21 09:50:00,95.77,95.8,95.45,95.51,47800.0,78.8298,78.8545,78.5665,78.6158,47800.0
2015-04-21 10:00:00,95.59,95.75,95.17,95.23,63600.0,78.6817,78.8134,78.336,78.3854,63600.0
2015-04-21 10:10:00,95.23,95.61,95.19,95.38,57900.0,78.3854,78.6981,78.3524,78.5088,57900.0
2015-04-21 10:20:00,95.38,95.4,95.09,95.17,43600.0,78.5088,78.5253,78.2701,78.336,43600.0
2015-04-21 10:30:00,95.19,95.32,94.91,95.23,80800.0,78.3524,78.4594,78.122,78.3854,80800.0
2015-04-21 10:40:00,95.2,95.5,95.15,95.33,41200.0,78.3607,78.6076,78.3195,78.4677,41200.0
2015-04-21 10:50:00,95.33,95.58,95.33,95.43,52000.0,78.4677,78.6735,78.4677,78.55,52000.0
2015-04-21 11:00:00,95.41,95.53,95.34,95.37,33500.0,78.5335,78.6323,78.4759,78.5006,33500.0
2015-04-21 11:10:00,95.4,95.54,95.39,95.44,36700.0,78.5253,78.6405,78.5171,78.5582,36700.0
2015-04-21 11:20:00,95.47,95.51,95.27,95.33,36400.0,78.5829,78.6158,78.4183,78.4677,36400.0
2015-04-21 11:30:00,95.32,95.5,95.25,95.35,49700.0,78.4594,78.6076,78.4018,78.4841,49700.0
2015-04-21 11:40:00,95.35,95.5,95.27,95.36,37400.0,78.4841,78.6076,78.4183,78.4924,37400.0
2015-04-21 11:50:00,95.38,95.45,95.27,95.35,35800.0,78.5088,78.5665,78.4183,78.4841,35800.0
2015-04-21 12:00:00,95.36,95.4,95.21,95.34,38700.0,78.4924,78.5253,78.3689,78.4759,38700.0
2015-04-21 12:10:00,95.31,95.31,95.11,95.22,43900.0,78.4512,78.4512,78.2866,78.3771,43900.0
2015-04-21 12:20:00,95.19,95.27,95.13,95.16,25300.0,78.3524,78.4183,78.3031,78.3277,25300.0
2015-04-21 12:30:00,95.15,95.21,95.13,95.18,15600.0,78.3195,78.3689,78.3031,78.3442,15600.0
2015-04-21 12:40:00,95.19,95.21,95.13,95.19,19800.0,78.3524,78.3689,78.3031,78.3524,19800.0
2015-04-21 12:50:00,95.21,95.42,95.16,95.35,25200.0,78.3689,78.5418,78.3277,78.4841,25200.0
2015-04-21 13:00:00,95.36,95.47,95.35,95.43,24400.0,78.4924,78.5829,78.4841,78.55,24400.0
2015-04-21 13:10:00,95.43,95.5,95.36,95.44,46400.0,78.55,78.6076,78.4924,78.5582,46400.0
2015-04-21 13:20:00,95.44,95.49,95.4,95.46,17300.0,78.5582,78.5994,78.5253,78.5747,17300.0
2015-04-21 13:30:00,95.49,95.51,95.33,95.37,37200.0,78.5994,78.6158,78.4677,78.5006,37200.0
2015-04-21 13:40:00,95.37,95.46,95.32,95.37,22500.0,78.5006,78.5747,78.4594,78.5006,22500.0
2015-04-21 13:50:00,95.37,95.55,95.37,95.45,21500.0,78.5006,78.6488,78.5006,78.5665,21500.0
2015-04-21 14:00:00,95.43,95.52,95.37,95.46,22100.0,78.55,78.6241,78.5006,78.5747,22100.0
2015-04-21 14:10:00,95.44,95.57,95.42,95.46,52900.0,78.5582,78.6652,78.5418,78.5747,52900.0
2015-04-21 14:20:00,95.46,95.52,95.4,95.43,69800.0,78.5747,78.6241,78.5253,78.55,69800.0
2015-04-21 14:30:00,95.45,95.48,95.39,95.45,42600.0,78.5665,78.5911,78.5171,78.5665,42600.0
2015-04-21 14:40:00,95.45,95.45,95.35,95.4,30700.0,78.5665,78.5665,78.4841,78.5253,30700.0
2015-04-21 14:50:00,95.38,95.51,95.33,95.44,30700.0,78.5088,78.6158,78.4677,78.5582,30700.0
2015-04-21 15:00:00,95.47,95.52,95.38,95.46,20100.0,78.5829,78.6241,78.5088,78.5747,20100.0
2015-04-21 15:10:00,95.46,95.48,95.36,95.39,30900.0,78.5747,78.5911,78.4924,78.5171,30900.0
2015-04-21 15:20:00,95.38,95.44,95.3,95.36,32500.0,78.5088,78.5582,78.443,78.4924,32500.0
2015-04-21 15:30:00,95.35,95.49,95.32,95.4,42800.0,78.4841,78.5994,78.4594,78.5253,42800.0
2015-04-21 15:40:00,95.43,95.51,95.4,95.4,70200.0,78.55,78.6158,78.5253,78.5253,70200.0
2015-04-21 15:50:00,95.43,95.55,95.4,95.41,88000.0,78.55,78.6488,78.5253,78.5335,88000.0
2015-04-22 09:30:00,95.95,96.1,95.45,95.56,125900.0,78.978,79.1015,78.5665,78.657,125900.0
2015-04-22 09:40:00,95.57,95.86,95.0,95.17,72800.0,78.6652,78.9039,78.196,78.336,72800.0
2015-04-22 09:50:00,95.2,95.81,95.09,95.75,51100.0,78.3607,78.8628,78.2701,78.8134,51100.0
2015-04-22 10:00:00,95.75,95.88,95.01,95.18,79600.0,78.8134,78.9204,78.2043,78.3442,79600.0
2015-04-22 10:10:00,95.16,95.29,94.8,95.15,57800.0,78.3277,78.4348,78.0314,78.3195,57800.0
2015-04-22 10:20:00,95.13,95.39,95.06,95.29,38900.0,78.3031,78.5171,78.2454,78.4348,38900.0
2015-04-22 10:30:00,95.28,95.29,94.91,95.02,51600.0,78.4265,78.4348,78.122,78.2125,51600.0
2015-04-22 10:40:00,95.0,95.64,95.0,95.53,34300.0,78.196,78.7228,78.196,78.6323,34300.0
2015-04-22 10:50:00,95.57,95.7,95.5,95.64,30300.0,78.6652,78.7722,78.6076,78.7228,30300.0
2015-04-22 11:00:00,95.67,96.0,95.67,95.9,50400.0,78.7475,79.0192,78.7475,78.9369,50400.0
2015-04-22 11:10:00,95.92,96.11,95.71,95.76,145200.0,78.9533,79.1097,78.7805,78.8216,145200.0
2015-04-22 11:20:00,95.7,95.83,95.66,95.81,34100.0,78.7722,78.8792,78.7393,78.8628,34100.0
2015-04-22 11:30:00,95.81,95.95,95.73,95.9,62400.0,78.8628,78.978,78.7969,78.9369,62400.0
2015-04-22 11:40:00,95.93,95.97,95.84,95.86,25900.0,78.9615,78.9945,78.8875,78.9039,25900.0
2015-04-22 11:50:00,95.85,95.97,95.72,95.94,15700.0,78.8957,78.9945,78.7887,78.9698,15700.0
2015-04-22 12:00:00,95.97,95.97,95.74,95.94,10700.0,78.9945,78.9945,78.8052,78.9698,10700.0
2015-04-22 12:10:00,95.94,96.1,95.9,96.1,23200.0,78.9698,79.1015,78.9369,79.1015,23200.0
2015-04-22 12:20:00,96.09,96.22,95.98,96.0,82100.0,79.0932,79.2002,79.0027,79.0192,82100.0
2015-04-22 12:30:00,96.02,96.03,95.87,95.93,25900.0,79.0356,79.0439,78.9122,78.9615,25900.0
2015-04-22 12:40:00,95.94,96.11,95.93,96.0,28000.0,78.9698,79.1097,78.9615,79.0192,28000.0
2015-04-22 12:50:00,96.03,96.1,95.97,96.06,29600.0,79.0439,79.1015,78.9945,79.0686,29600.0
2015-04-22 13:00:00,96.11,96.12,95.88,95.97,32100.0,79.1097,79.1179,78.9204,78.9945,32100.0
2015-04-22 13:10:00,95.97,96.04,95.88,95.89,40800.0,78.9945,79.0521,78.9204,78.9286,40800.0
2015-04-22 13:20:00,95.91,96.04,95.89,95.97,77900.0,78.9451,79.0521,78.9286,78.9945,77900.0
2015-04-22 13:30:00,96.0,96.17,96.0,96.15,15800.0,79.0192,79.1591,79.0192,79.1426,15800.0
2015-04-22 13:40:00,96.15,96.29,96.13,96.22,53400.0,79.1426,79.2579,79.1262,79.2002,53400.0
2015-04-22 13:50:00,96.19,96.42,96.15,96.39,43100.0,79.1756,79.3649,79.1426,79.3402,43100.0
2015-04-22 14:00:00,96.41,96.44,96.36,96.42,32200.0,79.3566,79.3813,79.3155,79.3649,32200.0
2015-04-22 14:10:00,96.42,96.57,96.41,96.54,41900.0,79.3649,79.4883,79.3566,79.4636,41900.0
2015-04-22 14:20:00,96.55,96.72,96.53,96.61,37600.0,79.4719,79.6118,79.4554,79.5213,37600.0
2015-04-22 14:30:00,96.61,96.65,96.43,96.43,34100.0,79.5213,79.5542,79.3731,79.3731,34100.0
2015-04-22 14:40:00,96.44,96.53,96.39,96.51,16200.0,79.3813,79.4554,79.3402,79.439,16200.0
2015-04-22 14:50:00,96.48,96.53,96.42,96.53,17800.0,79.4143,79.4554,79.3649,79.4554,17800.0
2015-04-22 15:00:00,96.52,96.55,96.41,96.51,32200.0,79.4472,79.4719,79.3566,79.439,32200.0
2015-04-22 15:10:00,96.52,96.6,96.46,96.56,28100.0,79.4472,79.513,79.3978,79.4801,28100.0
2015-04-22 15:20:00,96.55,96.69,96.55,96.63,26600.0,79.4719,79.5871,79.4719,79.5377,26600.0
2015-04-22 15:30:00,96.62,96.64,96.37,96.44,60300.0,79.5295,79.546,79.3237,79.3813,60300.0
2015-04-22 15:40:00,96.45,96.55,96.42,96.45,61900.0,79.3896,79.4719,79.3649,79.3896,61900.0
2015-04-22 15:50:00,96.45,96.99,96.42,96.84,265200.0,79.3896,79.834,79.3649,79.7106,265200.0
2015-04-23 09:30:00,95.46,96.24,95.31,95.88,121000.0,78.5747,79.2167,78.4512,78.9204,121000.0
2015-04-23 09:40:00,95.97,95.99,95.1,95.4,93200.0,78.9945,79.0109,78.2784,78.5253,93200.0
2015-04-23 09:50:00,95.37,96.0,95.36,95.97,75000.0,78.5006,79.0192,78.4924,78.9945,75000.0
2015-04-23 10:00:00,96.0,96.16,95.77,95.84,66000.0,79.0192,79.1509,78.8298,78.8875,66000.0
2015-04-23 10:10:00,95.83,96.07,95.72,95.85,44700.0,78.8792,79.0768,78.7887,78.8957,44700.0
2015-04-23 10:20:00,95.84,95.95,95.65,95.69,43500.0,78.8875,78.978,78.7311,78.764,43500.0
2015-04-23 10:30:00,95.69,96.0,95.68,95.94,19700.0,78.764,79.0192,78.7558,78.9698,19700.0
2015-04-23 10:40:00,95.95,96.22,95.94,96.18,41700.0,78.978,79.2002,78.9698,79.1673,41700.0
2015-04-23 10:50:00,96.18,96.31,96.03,96.18,57000.0,79.1673,79.2743,79.0439,79.1673,57000.0
2015-04-23 11:00:00,96.16,96.4,96.08,96.17,65400.0,79.1509,79.3484,79.085,79.1591,65400.0
2015-04-23 11:10:00,96.19,96.23,96.01,96.09,33600.0,79.1756,79.2085,79.0274,79.0932,33600.0
2015-04-23 11:20:00,96.1,96.19,95.89,96.06,35700.0,79.1015,79.1756,78.9286,79.0686,35700.0
2015-04-23 11:30:00,96.04,96.04,95.81,95.88,17800.0,79.0521,79.0521,78.8628,78.9204,17800.0
2015-04-23 11:40:00,95.86,95.89,95.76,95.82,13600.0,78.9039,78.9286,78.8216,78.871,13600.0
2015-04-23 11:50:00,95.82,96.13,95.77,96.08,35300.0,78.871,79.1262,78.8298,79.085,35300.0
2015-04-23 12:00:00,96.11,96.12,95.86,95.98,21000.0,79.1097,79.1179,78.9039,79.0027,21000.0
2015-04-23 12:10:00,95.98,96.06,95.9,95.97,23100.0,79.0027,79.0686,78.9369,78.9945,23100.0
2015-04-23 12:20:00,95.98,96.03,95.86,95.98,19300.0,79.0027,79.0439,78.9039,79.0027,19300.0
2015-04-23 12:30:00,96.0,96.03,95.86,96.02,21600.0,79.0192,79.0439,78.9039,79.0356,21600.0
2015-04-23 12:40:00,96.04,96.2,96.04,96.16,16500.0,79.0521,79.1838,79.0521,79.1509,16500.0
2015-04-23 12:50:00,96.15,96.28,96.06,96.28,42700.0,79.1426,79.2496,79.0686,79.2496,42700.0
2015-04-23 13:00:00,96.28,96.32,96.19,96.19,25600.0,79.2496,79.2826,79.1756,79.1756,25600.0
2015-04-23 13:10:00,96.21,96.45,96.21,96.36,33300.0,79.192,79.3896,79.192,79.3155,33300.0
2015-04-23 13:20:00,96.34,96.38,96.25,96.27,19300.0,79.299,79.3319,79.2249,79.2414,19300.0
2015-04-23 13:30:00,96.27,96.36,96.25,96.33,28200.0,79.2414,79.3155,79.2249,79.2908,28200.0
2015-04-23 13:40:00,96.32,96.37,96.17,96.37,19300.0,79.2826,79.3237,79.1591,79.3237,19300.0
2015-04-23 13:50:00,96.35,96.38,96.28,96.3,19100.0,79.3073,79.3319,79.2496,79.2661,19100.0
2015-04-23 14:00:00,96.31,96.42,96.27,96.4,25200.0,79.2743,79.3649,79.2414,79.3484,25200.0
2015-04-23 14:10:00,96.38,96.39,96.31,96.35,15700.0,79.3319,79.3402,79.2743,79.3073,15700.0
2015-04-23 14:20:00,96.36,96.37,96.15,96.17,34400.0,79.3155,79.3237,79.1426,79.1591,34400.0
2015-04-23 14:30:00,96.18,96.18,96.03,96.08,32100.0,79.1673,79.1673,79.0439,79.085,32100.0
2015-04-23 14:40:00,96.04,96.08,95.91,95.98,30500.0,79.0521,79.085,78.9451,79.0027,30500.0
2015-04-23 14:50:00,95.98,96.0,95.85,95.87,29900.0,79.0027,79.0192,78.8957,78.9122,29900.0
2015-04-23 15:00:00,95.88,95.9,95.81,95.87,27000.0,78.9204,78.9369,78.8628,78.9122,27000.0
2015-04-23 15:10:00,95.89,96.09,95.88,96.04,28100.0,78.9286,79.0932,78.9204,79.0521,28100.0
2015-04-23 15:20:00,96.04,96.06,95.76,95.92,40400.0,79.0521,79.0686,78.8216,78.9533,40400.0
2015-04-23 15:30:00,95.91,96.05,95.86,95.99,29400.0,78.9451,79.0603,78.9039,79.0109,29400.0
2015-04-23 15:40:00,95.98,96.02,95.88,95.89,45500.0,79.0027,79.0356,78.9204,78.9286,45500.0
2015-04-23 15:50:00,95.89,95.95,95.8,95.81,108700.0,78.9286,78.978,78.8545,78.8628,108700.0
2015-04-24 09:30:00,95.74,95.81,94.62,94.8,176300.0,78.8052,78.8628,77.8833,78.0314,176300.0
2015-04-24 09:40:00,94.71,94.81,94.26,94.7,138300.0,77.9573,78.0397,77.5869,77.9491,138300.0
2015-04-24 09:50:00,94.67,94.69,94.36,94.42,71400.0,77.9244,77.9409,77.6693,77.7186,71400.0
2015-04-24 10:00:00,94.45,94.49,93.71,94.16,139100.0,77.7433,77.7763,77.1342,77.5046,139100.0
2015-04-24 10:10:00,94.16,94.29,93.95,94.02,69400.0,77.5046,77.6116,77.3318,77.3894,69400.0
2015-04-24 10:20:00,94.05,94.35,94.02,94.11,72000.0,77.4141,77.661,77.3894,77.4635,72000.0
2015-04-24 10:30:00,94.1,94.27,94.05,94.22,39600.0,77.4552,77.5952,77.4141,77.554,39600.0
2015-04-24 10:40:00,94.21,94.21,94.04,94.04,39300.0,77.5458,77.5458,77.4059,77.4059,39300.0
2015-04-24 10:50:00,94.07,94.13,93.95,94.02,106500.0,77.4305,77.4799,77.3318,77.3894,106500.0
2015-04-24 11:00:00,94.02,94.1,93.9,93.99,62000.0,77.3894,77.4552,77.2906,77.3647,62000.0
2015-04-24 11:10:00,93.99,94.03,93.89,93.97,38300.0,77.3647,77.3976,77.2824,77.3482,38300.0
2015-04-24 11:20:00,93.96,94.0,93.81,93.94,46500.0,77.34,77.3729,77.2165,77.3235,46500.0
2015-04-24 11:30:00,93.94,93.98,93.87,93.88,31000.0,77.3235,77.3565,77.2659,77.2742,31000.0
2015-04-24 11:40:00,93.88,93.96,93.86,93.88,50500.0,77.2742,77.34,77.2577,77.2742,50500.0
2015-04-24 11:50:00,93.88,93.89,93.65,93.71,80000.0,77.2742,77.2824,77.0848,77.1342,80000.0
2015-04-24 12:00:00,93.71,93.73,93.47,93.6,89100.0,77.1342,77.1507,76.9367,77.0437,89100.0
2015-04-24 12:10:00,93.6,93.6,93.16,93.23,122100.0,77.0437,77.0437,76.6815,76.7391,122100.0
2015-04-24 12:20:00,93.24,93.43,92.86,92.95,189900.0,76.7474,76.9038,76.4346,76.5087,189900.0
2015-04-24 12:30:00,92.96,93.1,92.43,92.48,142000.0,76.5169,76.6321,76.0806,76.1218,142000.0
2015-04-24 12:40:00,92.52,92.59,92.1,92.21,156000.0,76.1547,76.2123,75.809,75.8996,156000.0
2015-04-24 12:50:00,92.25,92.51,92.1,92.34,130000.0,75.9325,76.1465,75.809,76.0066,130000.0
2015-04-24 13:00:00,92.34,92.62,92.28,92.5,123200.0,76.0066,76.237,75.9572,76.1383,123200.0
2015-04-24 13:10:00,92.53,92.55,92.38,92.39,52800.0,76.163,76.1794,76.0395,76.0477,52800.0
2015-04-24 13:20:00,92.4,92.55,92.2,92.38,66400.0,76.0559,76.1794,75.8913,76.0395,66400.0
2015-04-24 13:30:00,92.37,92.54,92.27,92.44,59000.0,76.0313,76.1712,75.9489,76.0889,59000.0
2015-04-24 13:40:00,92.44,92.54,92.32,92.36,48400.0,76.0889,76.1712,75.9901,76.023,48400.0
2015-04-24 13:50:00,92.36,92.39,92.17,92.17,93200.0,76.023,76.0477,75.8666,75.8666,93200.0
2015-04-24 14:00:00,92.19,92.33,92.13,92.14,86900.0,75.8831,75.9983,75.8337,75.8419,86900.0
2015-04-24 14:10:00,92.14,92.31,92.12,92.24,66800.0,75.8419,75.9819,75.8255,75.9242,66800.0
2015-04-24 14:20:00,92.23,92.97,92.22,92.97,110500.0,75.916,76.5251,75.9078,76.5251,110500.0
2015-04-24 14:30:00,92.99,93.06,92.82,93.05,72900.0,76.5416,76.5992,76.4017,76.591,72900.0
2015-04-24 14:40:00,93.04,93.28,92.94,92.96,62400.0,76.5827,76.7803,76.5004,76.5169,62400.0
2015-04-24 14:50:00,92.99,93.11,92.82,92.93,47200.0,76.5416,76.6404,76.4017,76.4922,47200.0
2015-04-24 15:00:00,92.93,93.06,92.85,92.99,65400.0,76.4922,76.5992,76.4263,76.5416,65400.0
2015-04-24 15:10:00,93.0,93.19,92.97,93.0,52800.0,76.5498,76.7062,76.5251,76.5498,52800.0
2015-04-24 15:20:00,92.97,93.09,92.95,93.05,62800.0,76.5251,76.6239,76.5087,76.591,62800.0
2015-04-24 15:30:00,93.04,93.27,93.0,93.22,59000.0,76.5827,76.7721,76.5498,76.7309,59000.0
2015-04-24 15:40:00,93.22,93.34,93.09,93.28,160800.0,76.7309,76.8297,76.6239,76.7803,160800.0
2015-04-24 15:50:00,93.28,93.48,93.27,93.39,192300.0,76.7803,76.9449,76.7721,76.8708,192300.0
2015-04-27 09:30:00,93.81,94.94,93.65,94.8,243700.0,77.2165,78.1467,77.0848,78.0314,243700.0
2015-04-27 09:40:00,94.79,95.8,94.77,95.58,276800.0,78.0232,78.8545,78.0067,78.6735,276800.0
2015-04-27 09:50:00,95.57,96.08,95.55,96.08,167800.0,78.6652,79.085,78.6488,79.085,167800.0
2015-04-27 10:00:00,96.04,96.22,95.78,95.79,120100.0,79.0521,79.2002,78.8381,78.8463,120100.0
2015-04-27 10:10:00,95.82,96.07,95.7,95.98,78500.0,78.871,79.0768,78.7722,79.0027,78500.0
2015-04-27 10:20:00,95.96,96.18,95.85,96.13,57000.0,78.9862,79.1673,78.8957,79.1262,57000.0
2015-04-27 10:30:00,96.14,96.2,95.61,95.7,82800.0,79.1344,79.1838,78.6981,78.7722,82800.0
2015-04-27 10:40:00,95.69,95.82,95.46,95.5,53500.0,78.764,78.871,78.5747,78.6076,53500.0
2015-04-27 10:50:00,95.47,95.55,95.1,95.16,66700.0,78.5829,78.6488,78.2784,78.3277,66700.0
2015-04-27 11:00:00,95.15,95.23,94.9,95.02,50600.0,78.3195,78.3854,78.1137,78.2125,50600.0
2015-04-27 11:10:00,95.03,95.52,95.02,95.39,41500.0,78.2207,78.6241,78.2125,78.5171,41500.0
2015-04-27 11:20:00,95.42,95.46,95.18,95.27,46100.0,78.5418,78.5747,78.3442,78.4183,46100.0
2015-04-27 11:30:00,95.29,95.38,95.23,95.25,24200.0,78.4348,78.5088,78.3854,78.4018,24200.0
2015-04-27 11:40:00,95.21,95.23,94.88,94.93,40100.0,78.3689,78.3854,78.0973,78.1384,40100.0
2015-04-27 11:50:00,94.92,94.99,94.6,94.73,38700.0,78.1302,78.1878,77.8668,77.9738,38700.0
2015-04-27 12:00:00,94.72,94.9,94.68,94.7,45900.0,77.9656,78.1137,77.9327,77.9491,45900.0
2015-04-27 12:10:00,94.71,94.73,94.32,94.32,48800.0,77.9573,77.9738,77.6363,77.6363,48800.0
2015-04-27 12:20:00,94.34,94.57,94.32,94.44,40500.0,77.6528,77.8421,77.6363,77.7351,40500.0
2015-04-27 12:30:00,94.47,94.73,94.35,94.62,36200.0,77.7598,77.9738,77.661,77.8833,36200.0
2015-04-27 12:40:00,94.6,94.71,94.45,94.55,41400.0,77.8668,77.9573,77.7433,77.8256,41400.0
2015-04-27 12:50:00,94.55,94.65,94.47,94.58,57700.0,77.8256,77.908,77.7598,77.8503,57700.0
2015-04-27 13:00:00,94.6,94.87,94.58,94.75,39500.0,77.8668,78.089,77.8503,77.9903,39500.0
2015-04-27 13:10:00,94.77,94.78,94.46,94.49,30700.0,78.0067,78.015,77.7516,77.7763,30700.0
2015-04-27 13:20:00,94.49,94.67,94.45,94.55,27300.0,77.7763,77.9244,77.7433,77.8256,27300.0
2015-04-27 13:30:00,94.58,94.75,94.5,94.68,28200.0,77.8503,77.9903,77.7845,77.9327,28200.0
2015-04-27 13:40:00,94.64,94.64,94.43,94.43,31600.0,77.8997,77.8997,77.7269,77.7269,31600.0
2015-04-27 13:50:00,94.46,94.5,94.03,94.06,101200.0,77.7516,77.7845,77.3976,77.4223,101200.0
2015-04-27 14:00:00,94.1,94.12,93.89,93.96,102500.0,77.4552,77.4717,77.2824,77.34,102500.0
2015-04-27 14:10:00,93.98,93.98,93.7,93.76,84100.0,77.3565,77.3565,77.126,77.1754,84100.0
2015-04-27 14:20:00,93.74,93.94,93.61,93.84,65700.0,77.1589,77.3235,77.0519,77.2412,65700.0
2015-04-27 14:30:00,93.85,93.89,93.55,93.7,55900.0,77.2495,77.2824,77.0025,77.126,55900.0
2015-04-27 14:40:00,93.68,93.88,93.59,93.78,33500.0,77.1095,77.2742,77.0355,77.1918,33500.0
2015-04-27 14:50:00,93.77,93.78,93.61,93.63,56100.0,77.1836,77.1918,77.0519,77.0684,56100.0
2015-04-27 15:00:00,93.64,94.01,93.57,93.88,158300.0,77.0766,77.3812,77.019,77.2742,158300.0
2015-04-27 15:10:00,93.88,93.96,93.6,93.64,55700.0,77.2742,77.34,77.0437,77.0766,55700.0
2015-04-27 15:20:00,93.65,94.15,93.64,94.03,76200.0,77.0848,77.4964,77.0766,77.3976,76200.0
2015-04-27 15:30:00,94.03,94.29,93.99,94.21,126400.0,77.3976,77.6116,77.3647,77.5458,126400.0
2015-04-27 15:40:00,94.2,94.37,94.08,94.21,163900.0,77.5376,77.6775,77.4388,77.5458,163900.0
2015-04-27 15:50:00,94.21,94.56,94.2,94.56,232900.0,77.5458,77.8339,77.5376,77.8339,232900.0
2015-04-28 09:30:00,95.28,95.49,93.9,94.36,207500.0,78.4265,78.5994,77.2906,77.6693,207500.0
2015-04-28 09:40:00,94.29,94.3,92.57,92.57,238600.0,77.6116,77.6199,76.1959,76.1959,238600.0
2015-04-28 09:50:00,92.59,93.16,91.23,91.7,474000.0,76.2123,76.6815,75.0929,75.4798,474000.0
2015-04-28 10:00:00,91.69,91.95,90.68,91.4,478600.0,75.4715,75.6855,74.6402,75.2328,478600.0
2015-04-28 10:10:00,91.34,92.9,91.28,92.81,347000.0,75.1834,76.4675,75.1341,76.3934,347000.0
2015-04-28 10:20:00,92.81,93.16,92.53,92.58,230500.0,76.3934,76.6815,76.163,76.2041,230500.0
2015-04-28 10:30:00,92.54,93.46,92.47,93.45,96500.0,76.1712,76.9284,76.1136,76.9202,96500.0
2015-04-28 10:40:00,93.42,94.0,93.27,93.96,128800.0,76.8955,77.3729,76.7721,77.34,128800.0
2015-04-28 10:50:00,93.99,94.37,93.85,94.22,78700.0,77.3647,77.6775,77.2495,77.554,78700.0
2015-04-28 11:00:00,94.25,94.75,94.19,94.6,84900.0,77.5787,77.9903,77.5293,77.8668,84900.0
2015-04-28 11:10:00,94.54,94.7,94.24,94.43,116600.0,77.8174,77.9491,77.5705,77.7269,116600.0
2015-04-28 11:20:00,94.42,94.43,93.98,94.03,74400.0,77.7186,77.7269,77.3565,77.3976,74400.0
2015-04-28 11:30:00,94.01,94.52,94.01,94.3,59900.0,77.3812,77.801,77.3812,77.6199,59900.0
2015-04-28 11:40:00,94.28,94.45,94.14,94.37,54500.0,77.6034,77.7433,77.4882,77.6775,54500.0
2015-04-28 11:50:00,94.37,94.5,94.26,94.32,31200.0,77.6775,77.7845,77.5869,77.6363,31200.0
2015-04-28 12:00:00,94.3,94.62,94.23,94.58,32300.0,77.6199,77.8833,77.5622,77.8503,32300.0
2015-04-28 12:10:00,94.54,94.58,94.4,94.43,27100.0,77.8174,77.8503,77.7022,77.7269,27100.0
2015-04-28 12:20:00,94.4,94.65,94.31,94.56,39200.0,77.7022,77.908,77.6281,77.8339,39200.0
2015-04-28 12:30:00,94.56,94.58,94.3,94.38,40600.0,77.8339,77.8503,77.6199,77.6857,40600.0
2015-04-28 12:40:00,94.36,94.55,94.36,94.54,16000.0,77.6693,77.8256,77.6693,77.8174,16000.0
2015-04-28 12:50:00,94.49,94.76,94.44,94.67,30900.0,77.7763,77.9985,77.7351,77.9244,30900.0
2015-04-28 13:00:00,94.67,94.81,94.59,94.65,31600.0,77.9244,78.0397,77.8586,77.908,31600.0
2015-04-28 13:10:00,94.7,94.86,94.64,94.77,41800.0,77.9491,78.0808,77.8997,78.0067,41800.0
2015-04-28 13:20:00,94.72,94.84,94.71,94.72,55900.0,77.9656,78.0643,77.9573,77.9656,55900.0
2015-04-28 13:30:00,94.72,94.75,94.54,94.66,62800.0,77.9656,77.9903,77.8174,77.9162,62800.0
2015-04-28 13:40:00,94.64,94.79,94.6,94.73,37000.0,77.8997,78.0232,77.8668,77.9738,37000.0
2015-04-28 13:50:00,94.73,94.85,94.72,94.77,43800.0,77.9738,78.0726,77.9656,78.0067,43800.0
2015-04-28 14:00:00,94.76,94.82,94.35,94.58,58500.0,77.9985,78.0479,77.661,77.8503,58500.0
2015-04-28 14:10:00,94.54,94.54,94.15,94.37,56800.0,77.8174,77.8174,77.4964,77.6775,56800.0
2015-04-28 14:20:00,94.35,94.35,94.02,94.25,42400.0,77.661,77.661,77.3894,77.5787,42400.0
2015-04-28 14:30:00,94.25,94.39,94.23,94.25,73800.0,77.5787,77.6939,77.5622,77.5787,73800.0
2015-04-28 14:40:00,94.26,94.32,94.06,94.12,38300.0,77.5869,77.6363,77.4223,77.4717,38300.0
2015-04-28 14:50:00,94.1,94.18,94.02,94.09,32900.0,77.4552,77.5211,77.3894,77.447,32900.0
2015-04-28 15:00:00,94.07,94.18,94.03,94.12,33200.0,77.4305,77.5211,77.3976,77.4717,33200.0
2015-04-28 15:10:00,94.14,94.18,94.0,94.01,38400.0,77.4882,77.5211,77.3729,77.3812,38400.0
2015-04-28 15:20:00,94.02,94.12,94.0,94.07,26800.0,77.3894,77.4717,77.3729,77.4305,26800.0
2015-04-28 15:30:00,94.07,94.34,94.06,94.21,43000.0,77.4305,77.6528,77.4223,77.5458,43000.0
2015-04-28 15:40:00,94.23,94.29,94.1,94.17,51600.0,77.5622,77.6116,77.4552,77.5129,51600.0
2015-04-28 15:50:00,94.25,94.57,94.18,94.55,186700.0,77.5787,77.8421,77.5211,77.8256,186700.0
2015-04-29 09:30:00,93.26,94.11,93.15,93.44,179900.0,76.7638,77.4635,76.6733,76.912,179900.0
2015-04-29 09:40:00,93.45,94.05,93.26,94.01,99600.0,76.9202,77.4141,76.7638,77.3812,99600.0
2015-04-29 09:50:00,94.04,94.21,93.7,93.72,88600.0,77.4059,77.5458,77.126,77.1425,88600.0
2015-04-29 10:00:00,93.7,93.89,93.27,93.44,105600.0,77.126,77.2824,76.7721,76.912,105600.0
2015-04-29 10:10:00,93.44,93.68,92.97,93.23,97700.0,76.912,77.1095,76.5251,76.7391,97700.0
2015-04-29 10:20:00,93.22,93.53,93.01,93.04,61700.0,76.7309,76.9861,76.558,76.5827,61700.0
2015-04-29 10:30:00,93.07,93.19,92.91,92.95,70100.0,76.6074,76.7062,76.4757,76.5087,70100.0
2015-04-29 10:40:00,92.97,93.13,92.68,92.99,56900.0,76.5251,76.6568,76.2864,76.5416,56900.0
2015-04-29 10:50:00,92.99,93.04,92.71,92.76,69100.0,76.5416,76.5827,76.3111,76.3523,69100.0
2015-04-29 11:00:00,92.77,93.12,92.73,93.11,51700.0,76.3605,76.6486,76.3276,76.6404,51700.0
2015-04-29 11:10:00,93.08,93.14,92.78,92.83,62500.0,76.6157,76.6651,76.3687,76.4099,62500.0
2015-04-29 11:20:00,92.85,92.88,92.45,92.8,70600.0,76.4263,76.451,76.0971,76.3852,70600.0
2015-04-29 11:30:00,92.82,92.85,92.5,92.52,53200.0,76.4017,76.4263,76.1383,76.1547,53200.0
2015-04-29 11:40:00,92.53,92.69,92.45,92.51,50800.0,76.163,76.2946,76.0971,76.1465,50800.0
2015-04-29 11:50:00,92.48,93.02,92.48,92.98,84000.0,76.1218,76.5663,76.1218,76.5334,84000.0
2015-04-29 12:00:00,92.99,93.0,92.75,92.87,133000.0,76.5416,76.5498,76.344,76.4428,133000.0
2015-04-29 12:10:00,92.87,93.04,92.69,92.7,84500.0,76.4428,76.5827,76.2946,76.3029,84500.0
2015-04-29 12:20:00,92.73,93.14,92.72,93.07,85400.0,76.3276,76.6651,76.3193,76.6074,85400.0
2015-04-29 12:30:00,93.08,93.1,92.79,92.79,120500.0,76.6157,76.6321,76.377,76.377,120500.0
2015-04-29 12:40:00,92.81,93.18,92.51,93.1,95100.0,76.3934,76.698,76.1465,76.6321,95100.0
2015-04-29 12:50:00,93.1,93.15,92.91,93.0,37200.0,76.6321,76.6733,76.4757,76.5498,37200.0
2015-04-29 13:00:00,93.0,93.06,92.65,92.81,55000.0,76.5498,76.5992,76.2617,76.3934,55000.0
2015-04-29 13:10:00,92.78,92.97,92.69,92.85,44700.0,76.3687,76.5251,76.2946,76.4263,44700.0
2015-04-29 13:20:00,92.82,92.84,92.3,92.32,77700.0,76.4017,76.4181,75.9736,75.9901,77700.0
2015-04-29 13:30:00,92.33,92.71,92.32,92.69,55900.0,75.9983,76.3111,75.9901,76.2946,55900.0
2015-04-29 13:40:00,92.72,92.93,92.65,92.85,62200.0,76.3193,76.4922,76.2617,76.4263,62200.0
2015-04-29 13:50:00,92.84,93.91,92.8,93.87,84700.0,76.4181,77.2989,76.3852,77.2659,84700.0
2015-04-29 14:00:00,93.86,93.91,93.33,93.38,62600.0,77.2577,77.2989,76.8214,76.8626,62600.0
2015-04-29 14:10:00,93.39,93.5,92.95,93.42,101000.0,76.8708,76.9614,76.5087,76.8955,101000.0
2015-04-29 14:20:00,93.38,93.76,93.34,93.7,54400.0,76.8626,77.1754,76.8297,77.126,54400.0
2015-04-29 14:30:00,93.75,93.98,93.57,93.83,58900.0,77.1672,77.3565,77.019,77.233,58900.0
2015-04-29 14:40:00,93.87,94.15,93.86,94.15,63700.0,77.2659,77.4964,77.2577,77.4964,63700.0
2015-04-29 14:50:00,94.15,94.2,93.84,93.89,48000.0,77.4964,77.5376,77.2412,77.2824,48000.0
2015-04-29 15:00:00,93.87,93.96,93.43,93.57,46900.0,77.2659,77.34,76.9038,77.019,46900.0
2015-04-29 15:10:00,93.62,93.73,93.3,93.68,37900.0,77.0601,77.1507,76.7968,77.1095,37900.0
2015-04-29 15:20:00,93.69,93.85,93.65,93.81,39500.0,77.1178,77.2495,77.0848,77.2165,39500.0
2015-04-29 15:30:00,93.83,94.08,93.73,94.02,64800.0,77.233,77.4388,77.1507,77.3894,64800.0
2015-04-29 15:40:00,94.04,94.04,93.56,93.57,97800.0,77.4059,77.4059,77.0108,77.019,97800.0
2015-04-29 15:50:00,93.59,93.74,93.5,93.59,143000.0,77.0355,77.1589,76.9614,77.0355,143000.0
2015-04-30 09:30:00,94.15,94.36,93.51,93.58,176000.0,77.4964,77.6693,76.9696,77.0272,176000.0
2015-04-30 09:40:00,93.56,93.78,93.02,93.15,116500.0,77.0108,77.1918,76.5663,76.6733,116500.0
2015-04-30 09:50:00,93.14,93.47,92.88,93.02,133000.0,76.6651,76.9367,76.451,76.5663,133000.0
2015-04-30 10:00:00,92.95,93.48,92.72,93.1,123200.0,76.5087,76.9449,76.3193,76.6321,123200.0
2015-04-30 10:10:00,93.21,93.44,93.0,93.0,69700.0,76.7227,76.912,76.5498,76.5498,69700.0
2015-04-30 10:20:00,93.01,93.38,92.93,93.3,102800.0,76.558,76.8626,76.4922,76.7968,102800.0
2015-04-30 10:30:00,93.31,93.93,93.14,93.72,129600.0,76.805,77.3153,76.6651,77.1425,129600.0
2015-04-30 10:40:00,93.71,94.04,93.57,93.92,119200.0,77.1342,77.4059,77.019,77.3071,119200.0
2015-04-30 10:50:00,93.98,94.09,93.76,94.05,78700.0,77.3565,77.447,77.1754,77.4141,78700.0
2015-04-30 11:00:00,94.08,94.49,94.0,94.46,92800.0,77.4388,77.7763,77.3729,77.7516,92800.0
2015-04-30 11:10:00,94.43,94.75,94.35,94.46,100800.0,77.7269,77.9903,77.661,77.7516,100800.0
2015-04-30 11:20:00,94.45,94.65,94.16,94.19,74700.0,77.7433,77.908,77.5046,77.5293,74700.0
2015-04-30 11:30:00,94.17,94.54,94.1,94.11,64900.0,77.5129,77.8174,77.4552,77.4635,64900.0
2015-04-30 11:40:00,94.11,94.19,93.74,93.79,56100.0,77.4635,77.5293,77.1589,77.2001,56100.0
2015-04-30 11:50:00,93.73,93.83,93.36,93.42,55000.0,77.1507,77.233,76.8461,76.8955,55000.0
2015-04-30 12:00:00,93.43,93.49,93.15,93.22,70400.0,76.9038,76.9531,76.6733,76.7309,70400.0
2015-04-30 12:10:00,93.24,93.48,93.13,93.44,37900.0,76.7474,76.9449,76.6568,76.912,37900.0
2015-04-30 12:20:00,93.42,93.46,93.31,93.4,40200.0,76.8955,76.9284,76.805,76.8791,40200.0
2015-04-30 12:30:00,93.42,93.42,93.14,93.21,32900.0,76.8955,76.8955,76.6651,76.7227,32900.0
2015-04-30 12:40:00,93.24,93.5,93.15,93.22,53300.0,76.7474,76.9614,76.6733,76.7309,53300.0
2015-04-30 12:50:00,93.25,93.67,93.2,93.56,94500.0,76.7556,77.1013,76.7144,77.0108,94500.0
2015-04-30 13:00:00,93.56,93.85,93.35,93.48,108600.0,77.0108,77.2495,76.8379,76.9449,108600.0
2015-04-30 13:10:00,93.5,94.14,93.41,94.14,58100.0,76.9614,77.4882,76.8873,77.4882,58100.0
2015-04-30 13:20:00,94.12,94.19,93.94,94.0,86400.0,77.4717,77.5293,77.3235,77.3729,86400.0
2015-04-30 13:30:00,94.0,94.12,93.65,93.65,87600.0,77.3729,77.4717,77.0848,77.0848,87600.0
2015-04-30 13:40:00,93.66,93.92,93.66,93.71,59900.0,77.0931,77.3071,77.0931,77.1342,59900.0
2015-04-30 13:50:00,93.66,93.78,93.44,93.5,66500.0,77.0931,77.1918,76.912,76.9614,66500.0
2015-04-30 14:00:00,93.53,93.57,93.35,93.39,44700.0,76.9861,77.019,76.8379,76.8708,44700.0
2015-04-30 14:10:00,93.37,93.49,92.74,92.8,95400.0,76.8544,76.9531,76.3358,76.3852,95400.0
2015-04-30 14:20:00,92.73,93.01,92.28,92.28,154200.0,76.3276,76.558,75.9572,75.9572,154200.0
2015-04-30 14:30:00,92.3,92.47,92.12,92.28,171700.0,75.9736,76.1136,75.8255,75.9572,171700.0
2015-04-30 14:40:00,92.24,92.29,91.87,92.1,157700.0,75.9242,75.9654,75.6197,75.809,157700.0
2015-04-30 14:50:00,92.1,92.11,91.84,91.84,111100.0,75.809,75.8172,75.595,75.595,111100.0
2015-04-30 15:00:00,91.86,91.9,91.43,91.76,143900.0,75.6115,75.6444,75.2575,75.5292,143900.0
2015-04-30 15:10:00,91.71,92.42,91.34,92.12,170100.0,75.488,76.0724,75.1834,75.8255,170100.0
2015-04-30 15:20:00,92.14,92.33,91.62,91.96,111200.0,75.8419,75.9983,75.4139,75.6938,111200.0
2015-04-30 15:30:00,91.91,92.54,91.75,92.42,110500.0,75.6526,76.1712,75.5209,76.0724,110500.0
2015-04-30 15:40:00,92.4,92.4,91.96,92.08,150900.0,76.0559,76.0559,75.6938,75.7925,150900.0
2015-04-30 15:50:00,92.07,92.55,92.01,92.25,354200.0,75.7843,76.1794,75.7349,75.9325,354200.0
2015-05-01 09:30:00,95.87,96.48,94.2,95.3,698700.0,78.9122,79.4143,77.5376,78.443,698700.0
2015-05-01 09:40:00,95.3,95.96,95.26,95.7,330100.0,78.443,78.9862,78.4101,78.7722,330100.0
2015-05-01 09:50:00,95.74,95.74,95.0,95.4,270400.0,78.8052,78.8052,78.196,78.5253,270400.0
2015-05-01 10:00:00,95.38,96.48,95.36,96.42,365600.0,78.5088,79.4143,78.4924,79.3649,365600.0
2015-05-01 10:10:00,96.4,96.98,96.26,96.62,366500.0,79.3484,79.8258,79.2332,79.5295,366500.0
2015-05-01 10:20:00,96.63,96.72,96.29,96.33,170100.0,79.5377,79.6118,79.2579,79.2908,170100.0
2015-05-01 10:30:00,96.35,96.6,95.5,95.79,183300.0,79.3073,79.513,78.6076,78.8463,183300.0
2015-05-01 10:40:00,95.78,96.59,95.54,96.48,155900.0,78.8381,79.5048,78.6405,79.4143,155900.0
2015-05-01 10:50:00,96.49,96.9,96.43,96.71,164500.0,79.4225,79.76,79.3731,79.6036,164500.0
2015-05-01 11:00:00,96.73,97.35,96.66,97.15,217000.0,79.62,80.1304,79.5624,79.9657,217000.0
2015-05-01 11:10:00,97.15,97.24,96.87,97.24,113300.0,79.9657,80.0398,79.7353,80.0398,113300.0
2015-05-01 11:20:00,97.23,97.69,96.97,97.6,193200.0,80.0316,80.4102,79.8176,80.3362,193200.0
2015-05-01 11:30:00,97.6,97.75,97.14,97.3,171100.0,80.3362,80.4596,79.9575,80.0892,171100.0
2015-05-01 11:40:00,97.35,97.69,97.3,97.58,132900.0,80.1304,80.4102,80.0892,80.3197,132900.0
2015-05-01 11:50:00,97.58,97.82,97.32,97.71,144200.0,80.3197,80.5172,80.1057,80.4267,144200.0
2015-05-01 12:00:00,97.74,97.8,97.4,97.68,84200.0,80.4514,80.5008,80.1715,80.402,84200.0
2015-05-01 12:10:00,97.72,97.8,97.6,97.69,66100.0,80.4349,80.5008,80.3362,80.4102,66100.0
2015-05-01 12:20:00,97.69,97.83,97.4,97.6,117100.0,80.4102,80.5255,80.1715,80.3362,117100.0
2015-05-01 12:30:00,97.6,97.8,97.55,97.75,82900.0,80.3362,80.5008,80.295,80.4596,82900.0
2015-05-01 12:40:00,97.72,97.74,97.43,97.58,68900.0,80.4349,80.4514,80.1962,80.3197,68900.0
2015-05-01 12:50:00,97.59,97.67,97.32,97.52,80700.0,80.3279,80.3938,80.1057,80.2703,80700.0
2015-05-01 13:00:00,97.54,97.7,97.34,97.61,62500.0,80.2868,80.4185,80.1221,80.3444,62500.0
2015-05-01 13:10:00,97.62,97.64,96.76,96.89,124500.0,80.3526,80.3691,79.6447,79.7517,124500.0
2015-05-01 13:20:00,96.89,96.95,96.67,96.81,109200.0,79.7517,79.8011,79.5707,79.6859,109200.0
2015-05-01 13:30:00,96.82,97.17,96.77,97.09,96000.0,79.6941,79.9822,79.653,79.9164,96000.0
2015-05-01 13:40:00,97.11,97.54,97.0,97.5,89300.0,79.9328,80.2868,79.8423,80.2538,89300.0
2015-05-01 13:50:00,97.54,97.74,97.5,97.66,91300.0,80.2868,80.4514,80.2538,80.3855,91300.0
2015-05-01 14:00:00,97.65,97.74,97.52,97.67,81800.0,80.3773,80.4514,80.2703,80.3938,81800.0
2015-05-01 14:10:00,97.67,98.0,97.65,97.93,200200.0,80.3938,80.6654,80.3773,80.6078,200200.0
2015-05-01 14:20:00,97.93,98.0,97.78,97.88,75400.0,80.6078,80.6654,80.4843,80.5666,75400.0
2015-05-01 14:30:00,97.88,97.99,97.67,97.96,51100.0,80.5666,80.6572,80.3938,80.6325,51100.0
2015-05-01 14:40:00,97.96,98.19,97.89,98.11,87900.0,80.6325,80.8218,80.5749,80.7559,87900.0
2015-05-01 14:50:00,98.04,98.04,97.69,97.77,69200.0,80.6983,80.6983,80.4102,80.4761,69200.0
2015-05-01 15:00:00,97.81,98.0,97.8,97.9,61100.0,80.509,80.6654,80.5008,80.5831,61100.0
2015-05-01 15:10:00,97.9,98.03,97.85,97.96,66200.0,80.5831,80.6901,80.5419,80.6325,66200.0
2015-05-01 15:20:00,97.96,97.99,97.45,97.54,101900.0,80.6325,80.6572,80.2127,80.2868,101900.0
2015-05-01 15:30:00,97.5,98.01,97.5,97.98,112100.0,80.2538,80.6736,80.2538,80.6489,112100.0
2015-05-01 15:40:00,97.98,98.21,97.97,98.11,224600.0,80.6489,80.8383,80.6407,80.7559,224600.0
2015-05-01 15:50:00,98.1,98.33,98.05,98.33,363600.0,80.7477,80.937,80.7066,80.937,363600.0
2015-05-04 09:30:00,98.94,99.47,98.55,98.99,363900.0,81.4391,81.8754,81.1181,81.4803,363900.0
2015-05-04 09:40:00,98.91,98.99,97.57,97.82,238600.0,81.4144,81.4803,80.3115,80.5172,238600.0
2015-05-04 09:50:00,97.89,98.23,97.7,98.1,125200.0,80.5749,80.8547,80.4185,80.7477,125200.0
2015-05-04 10:00:00,98.12,98.65,97.78,98.61,134800.0,80.7642,81.2004,80.4843,81.1675,134800.0
2015-05-04 10:10:00,98.62,98.99,98.41,98.91,146400.0,81.1757,81.4803,81.0029,81.4144,146400.0
2015-05-04 10:20:00,98.9,99.13,98.56,98.82,100500.0,81.4062,81.5955,81.1263,81.3404,100500.0
2015-05-04 10:30:00,98.87,98.93,98.27,98.27,95800.0,81.3815,81.4309,80.8876,80.8876,95800.0
2015-05-04 10:40:00,98.25,98.72,98.17,98.17,102500.0,80.8712,81.258,80.8053,80.8053,102500.0
2015-05-04 10:50:00,98.23,98.33,97.83,97.84,69300.0,80.8547,80.937,80.5255,80.5337,69300.0
2015-05-04 11:00:00,97.88,98.57,97.83,98.04,133200.0,80.5666,81.1346,80.5255,80.6983,133200.0
2015-05-04 11:10:00,98.03,98.36,97.91,98.06,79600.0,80.6901,80.9617,80.5913,80.7148,79600.0
2015-05-04 11:20:00,98.09,98.28,97.86,97.86,48500.0,80.7395,80.8959,80.5502,80.5502,48500.0
2015-05-04 11:30:00,97.9,98.09,97.85,98.06,64800.0,80.5831,80.7395,80.5419,80.7148,64800.0
2015-05-04 11:40:00,98.07,98.5,98.01,98.42,63500.0,80.723,81.077,80.6736,81.0111,63500.0
2015-05-04 11:50:00,98.49,98.69,98.16,98.5,71100.0,81.0687,81.2333,80.7971,81.077,71100.0
2015-05-04 12:00:00,98.52,98.54,98.29,98.46,79200.0,81.0934,81.1099,80.9041,81.044,79200.0
2015-05-04 12:10:00,98.46,98.6,98.38,98.38,52300.0,81.044,81.1593,80.9782,80.9782,52300.0
2015-05-04 12:20:00,98.39,98.58,98.34,98.58,54200.0,80.9864,81.1428,80.9453,81.1428,54200.0
2015-05-04 12:30:00,98.57,98.61,98.38,98.59,44400.0,81.1346,81.1675,80.9782,81.151,44400.0
2015-05-04 12:40:00,98.58,98.69,98.44,98.48,41400.0,81.1428,81.2333,81.0276,81.0605,41400.0
2015-05-04 12:50:00,98.46,98.76,98.45,98.72,67300.0,81.044,81.291,81.0358,81.258,67300.0
2015-05-04 13:00:00,98.74,98.78,98.41,98.44,54800.0,81.2745,81.3074,81.0029,81.0276,54800.0
2015-05-04 13:10:00,98.44,98.55,98.33,98.52,53700.0,81.0276,81.1181,80.937,81.0934,53700.0
2015-05-04 13:20:00,98.49,98.55,98.37,98.47,55200.0,81.0687,81.1181,80.9699,81.0523,55200.0
2015-05-04 13:30:00,98.46,98.63,98.39,98.59,49200.0,81.044,81.184,80.9864,81.151,49200.0
2015-05-04 13:40:00,98.62,98.66,98.49,98.62,38700.0,81.1757,81.2087,81.0687,81.1757,38700.0
2015-05-04 13:50:00,98.61,98.92,98.6,98.92,92000.0,81.1675,81.4227,81.1593,81.4227,92000.0
2015-05-04 14:00:00,98.89,99.17,98.81,99.12,72800.0,81.398,81.6284,81.3321,81.5873,72800.0
2015-05-04 14:10:00,99.12,99.3,99.03,99.14,78000.0,81.5873,81.7354,81.5132,81.6037,78000.0
2015-05-04 14:20:00,99.15,99.44,99.08,99.3,102700.0,81.612,81.8507,81.5544,81.7354,102700.0
2015-05-04 14:30:00,99.33,99.35,99.16,99.21,67600.0,81.7601,81.7766,81.6202,81.6614,67600.0
2015-05-04 14:40:00,99.2,99.27,99.01,99.04,51300.0,81.6531,81.7108,81.4967,81.5214,51300.0
2015-05-04 14:50:00,99.03,99.28,99.03,99.21,51400.0,81.5132,81.719,81.5132,81.6614,51400.0
2015-05-04 15:00:00,99.2,99.2,98.96,99.0,74300.0,81.6531,81.6531,81.4556,81.4885,74300.0
2015-05-04 15:10:00,98.99,99.17,98.97,99.08,79200.0,81.4803,81.6284,81.4638,81.5544,79200.0
2015-05-04 15:20:00,99.07,99.18,98.95,98.95,66900.0,81.5461,81.6367,81.4474,81.4474,66900.0
2015-05-04 15:30:00,98.94,99.2,98.87,99.12,89300.0,81.4391,81.6531,81.3815,81.5873,89300.0
2015-05-04 15:40:00,99.12,99.14,98.94,98.98,126700.0,81.5873,81.6037,81.4391,81.4721,126700.0
2015-05-04 15:50:00,98.98,99.2,98.96,99.12,217300.0,81.4721,81.6531,81.4556,81.5873,217300.0
2015-05-05 09:30:00,98.49,98.74,98.0,98.0,154200.0,81.0687,81.2745,80.6654,80.6654,154200.0
2015-05-05 09:40:00,98.01,98.22,96.81,96.91,162200.0,80.6736,80.8465,79.6859,79.7682,162200.0
2015-05-05 09:50:00,96.93,97.36,96.8,96.82,145700.0,79.7847,80.1386,79.6777,79.6941,145700.0
2015-05-05 10:00:00,96.81,97.24,96.5,97.24,131800.0,79.6859,80.0398,79.4307,80.0398,131800.0
2015-05-05 10:10:00,97.2,97.23,96.17,96.33,145900.0,80.0069,80.0316,79.1591,79.2908,145900.0
2015-05-05 10:20:00,96.26,96.92,96.25,96.84,101900.0,79.2332,79.7764,79.2249,79.7106,101900.0
2015-05-05 10:30:00,96.84,96.94,96.24,96.54,104000.0,79.7106,79.7929,79.2167,79.4636,104000.0
2015-05-05 10:40:00,96.6,96.81,96.39,96.64,83700.0,79.513,79.6859,79.3402,79.546,83700.0
2015-05-05 10:50:00,96.64,96.65,96.32,96.37,76700.0,79.546,79.5542,79.2826,79.3237,76700.0
2015-05-05 11:00:00,96.38,96.43,95.57,95.8,180200.0,79.3319,79.3731,78.6652,78.8545,180200.0
2015-05-05 11:10:00,95.76,96.09,95.7,95.81,95000.0,78.8216,79.0932,78.7722,78.8628,95000.0
2015-05-05 11:20:00,95.85,95.9,95.63,95.68,68600.0,78.8957,78.9369,78.7146,78.7558,68600.0
2015-05-05 11:30:00,95.69,95.72,95.5,95.55,87100.0,78.764,78.7887,78.6076,78.6488,87100.0
2015-05-05 11:40:00,95.56,95.75,95.43,95.56,65300.0,78.657,78.8134,78.55,78.657,65300.0
2015-05-05 11:50:00,95.54,95.65,95.25,95.63,78000.0,78.6405,78.7311,78.4018,78.7146,78000.0
2015-05-05 12:00:00,95.66,95.72,95.32,95.39,64000.0,78.7393,78.7887,78.4594,78.5171,64000.0
2015-05-05 12:10:00,95.41,95.87,95.4,95.78,86100.0,78.5335,78.9122,78.5253,78.8381,86100.0
2015-05-05 12:20:00,95.83,95.93,95.57,95.67,52400.0,78.8792,78.9615,78.6652,78.7475,52400.0
2015-05-05 12:30:00,95.65,95.87,95.56,95.64,31800.0,78.7311,78.9122,78.657,78.7228,31800.0
2015-05-05 12:40:00,95.65,95.84,95.54,95.84,43700.0,78.7311,78.8875,78.6405,78.8875,43700.0
2015-05-05 12:50:00,95.81,95.89,95.6,95.75,70700.0,78.8628,78.9286,78.6899,78.8134,70700.0
2015-05-05 13:00:00,95.74,95.74,95.41,95.41,84200.0,78.8052,78.8052,78.5335,78.5335,84200.0
2015-05-05 13:10:00,95.4,95.52,95.36,95.4,69000.0,78.5253,78.6241,78.4924,78.5253,69000.0
2015-05-05 13:20:00,95.39,95.6,95.27,95.43,114300.0,78.5171,78.6899,78.4183,78.55,114300.0
2015-05-05 13:30:00,95.41,95.57,95.28,95.45,77300.0,78.5335,78.6652,78.4265,78.5665,77300.0
2015-05-05 13:40:00,95.45,95.45,95.17,95.23,108200.0,78.5665,78.5665,78.336,78.3854,108200.0
2015-05-05 13:50:00,95.24,95.41,95.06,95.15,88000.0,78.3936,78.5335,78.2454,78.3195,88000.0
2015-05-05 14:00:00,95.18,95.18,94.75,94.83,182700.0,78.3442,78.3442,77.9903,78.0561,182700.0
2015-05-05 14:10:00,94.79,95.42,94.79,95.23,131700.0,78.0232,78.5418,78.0232,78.3854,131700.0
2015-05-05 14:20:00,95.21,95.33,95.01,95.04,69600.0,78.3689,78.4677,78.2043,78.229,69600.0
2015-05-05 14:30:00,95.04,95.16,94.88,94.95,92800.0,78.229,78.3277,78.0973,78.1549,92800.0
2015-05-05 14:40:00,95.01,95.05,94.75,94.89,121400.0,78.2043,78.2372,77.9903,78.1055,121400.0
2015-05-05 14:50:00,94.92,94.98,94.8,94.87,80700.0,78.1302,78.1796,78.0314,78.089,80700.0
2015-05-05 15:00:00,94.87,94.93,94.68,94.69,134100.0,78.089,78.1384,77.9327,77.9409,134100.0
2015-05-05 15:10:00,94.68,94.85,94.65,94.74,95400.0,77.9327,78.0726,77.908,77.982,95400.0
2015-05-05 15:20:00,94.76,95.12,94.69,94.98,86600.0,77.9985,78.2948,77.9409,78.1796,86600.0
2015-05-05 15:30:00,94.97,95.18,94.88,95.06,104500.0,78.1714,78.3442,78.0973,78.2454,104500.0
2015-05-05 15:40:00,95.05,95.05,94.72,94.72,106700.0,78.2372,78.2372,77.9656,77.9656,106700.0
2015-05-05 15:50:00,94.72,94.81,94.62,94.63,217400.0,77.9656,78.0397,77.8833,77.8915,217400.0
2015-05-06 09:30:00,95.19,95.49,94.64,94.64,192700.0,78.3524,78.5994,77.8997,77.8997,192700.0
2015-05-06 09:40:00,94.63,94.67,93.32,93.48,228200.0,77.8915,77.9244,76.8132,76.9449,228200.0
2015-05-06 09:50:00,93.42,93.63,92.63,93.11,245700.0,76.8955,77.0684,76.2453,76.6404,245700.0
2015-05-06 10:00:00,93.06,93.19,92.33,92.44,185500.0,76.5992,76.7062,75.9983,76.0889,185500.0
2015-05-06 10:10:00,92.56,93.51,92.37,93.35,146000.0,76.1876,76.9696,76.0313,76.8379,146000.0
2015-05-06 10:20:00,93.35,93.62,93.06,93.38,138600.0,76.8379,77.0601,76.5992,76.8626,138600.0
2015-05-06 10:30:00,93.4,93.54,93.0,93.41,89600.0,76.8791,76.9943,76.5498,76.8873,89600.0
2015-05-06 10:40:00,93.41,93.89,93.22,93.8,105800.0,76.8873,77.2824,76.7309,77.2083,105800.0
2015-05-06 10:50:00,93.86,93.86,93.58,93.85,89800.0,77.2577,77.2577,77.0272,77.2495,89800.0
2015-05-06 11:00:00,93.86,94.23,93.84,94.13,108600.0,77.2577,77.5622,77.2412,77.4799,108600.0
2015-05-06 11:10:00,94.1,94.12,93.83,94.04,72600.0,77.4552,77.4717,77.233,77.4059,72600.0
2015-05-06 11:20:00,94.07,94.42,93.97,94.23,76100.0,77.4305,77.7186,77.3482,77.5622,76100.0
2015-05-06 11:30:00,94.22,94.44,94.11,94.16,66700.0,77.554,77.7351,77.4635,77.5046,66700.0
2015-05-06 11:40:00,94.18,94.75,94.16,94.54,85300.0,77.5211,77.9903,77.5046,77.8174,85300.0
2015-05-06 11:50:00,94.53,94.61,94.45,94.58,51300.0,77.8092,77.875,77.7433,77.8503,51300.0
2015-05-06 12:00:00,94.57,94.57,94.27,94.36,42600.0,77.8421,77.8421,77.5952,77.6693,42600.0
2015-05-06 12:10:00,94.34,94.78,94.32,94.76,38800.0,77.6528,78.015,77.6363,77.9985,38800.0
2015-05-06 12:20:00,94.72,94.85,94.55,94.63,65400.0,77.9656,78.0726,77.8256,77.8915,65400.0
2015-05-06 12:30:00,94.68,94.89,94.58,94.62,43600.0,77.9327,78.1055,77.8503,77.8833,43600.0
2015-05-06 12:40:00,94.61,94.83,94.44,94.81,52700.0,77.875,78.0561,77.7351,78.0397,52700.0
2015-05-06 12:50:00,94.82,94.82,94.4,94.57,46400.0,78.0479,78.0479,77.7022,77.8421,46400.0
2015-05-06 13:00:00,94.55,94.58,94.21,94.25,62600.0,77.8256,77.8503,77.5458,77.5787,62600.0
2015-05-06 13:10:00,94.25,94.49,94.15,94.45,63100.0,77.5787,77.7763,77.4964,77.7433,63100.0
2015-05-06 13:20:00,94.46,94.56,94.08,94.12,48100.0,77.7516,77.8339,77.4388,77.4717,48100.0
2015-05-06 13:30:00,94.13,94.24,93.9,93.99,73000.0,77.4799,77.5705,77.2906,77.3647,73000.0
2015-05-06 13:40:00,93.99,94.18,93.83,93.98,58500.0,77.3647,77.5211,77.233,77.3565,58500.0
2015-05-06 13:50:00,93.95,94.16,93.95,94.09,55200.0,77.3318,77.5046,77.3318,77.447,55200.0
2015-05-06 14:00:00,94.07,94.37,94.07,94.28,102200.0,77.4305,77.6775,77.4305,77.6034,102200.0
2015-05-06 14:10:00,94.28,94.32,93.98,94.32,77300.0,77.6034,77.6363,77.3565,77.6363,77300.0
2015-05-06 14:20:00,94.32,94.34,94.09,94.17,48000.0,77.6363,77.6528,77.447,77.5129,48000.0
2015-05-06 14:30:00,94.13,94.23,93.99,94.1,56800.0,77.4799,77.5622,77.3647,77.4552,56800.0
2015-05-06 14:40:00,94.14,94.23,94.04,94.22,50200.0,77.4882,77.5622,77.4059,77.554,50200.0
2015-05-06 14:50:00,94.25,94.38,94.15,94.29,69600.0,77.5787,77.6857,77.4964,77.6116,69600.0
2015-05-06 15:00:00,94.29,94.47,94.23,94.45,88700.0,77.6116,77.7598,77.5622,77.7433,88700.0
2015-05-06 15:10:00,94.43,94.45,94.01,94.07,79600.0,77.7269,77.7433,77.3812,77.4305,79600.0
2015-05-06 15:20:00,94.05,94.34,94.0,94.32,75400.0,77.4141,77.6528,77.3729,77.6363,75400.0
2015-05-06 15:30:00,94.31,94.36,94.12,94.32,106500.0,77.6281,77.6693,77.4717,77.6363,106500.0
2015-05-06 15:40:00,94.32,94.45,94.16,94.4,80900.0,77.6363,77.7433,77.5046,77.7022,80900.0
2015-05-06 15:50:00,94.38,94.59,94.28,94.58,142900.0,77.6857,77.8586,77.6034,77.8503,142900.0
2015-05-07 09:30:00,96.0,97.35,95.93,96.92,391400.0,79.0192,80.1304,78.9615,79.7764,391400.0
2015-05-07 09:40:00,96.85,97.34,96.76,96.95,155100.0,79.7188,80.1221,79.6447,79.8011,155100.0
2015-05-07 09:50:00,96.92,97.14,96.1,96.67,131000.0,79.7764,79.9575,79.1015,79.5707,131000.0
2015-05-07 10:00:00,96.67,96.93,96.3,96.67,98500.0,79.5707,79.7847,79.2661,79.5707,98500.0
2015-05-07 10:10:00,96.68,96.96,96.65,96.8,60800.0,79.5789,79.8094,79.5542,79.6777,60800.0
2015-05-07 10:20:00,96.83,96.93,96.44,96.72,100400.0,79.7024,79.7847,79.3813,79.6118,100400.0
2015-05-07 10:30:00,96.71,96.76,96.15,96.59,92300.0,79.6036,79.6447,79.1426,79.5048,92300.0
2015-05-07 10:40:00,96.62,96.9,96.55,96.55,57600.0,79.5295,79.76,79.4719,79.4719,57600.0
2015-05-07 10:50:00,96.55,96.75,96.5,96.53,66000.0,79.4719,79.6365,79.4307,79.4554,66000.0
2015-05-07 11:00:00,96.53,96.65,96.48,96.51,61700.0,79.4554,79.5542,79.4143,79.439,61700.0
2015-05-07 11:10:00,96.5,96.67,96.5,96.56,26800.0,79.4307,79.5707,79.4307,79.4801,26800.0
2015-05-07 11:20:00,96.56,96.8,96.48,96.71,48600.0,79.4801,79.6777,79.4143,79.6036,48600.0
2015-05-07 11:30:00,96.68,96.75,96.39,96.5,63200.0,79.5789,79.6365,79.3402,79.4307,63200.0
2015-05-07 11:40:00,96.52,96.66,96.46,96.6,26100.0,79.4472,79.5624,79.3978,79.513,26100.0
2015-05-07 11:50:00,96.57,96.64,96.5,96.63,59800.0,79.4883,79.546,79.4307,79.5377,59800.0
2015-05-07 12:00:00,96.61,96.67,96.52,96.55,39700.0,79.5213,79.5707,79.4472,79.4719,39700.0
2015-05-07 12:10:00,96.55,96.91,96.54,96.81,70900.0,79.4719,79.7682,79.4636,79.6859,70900.0
2015-05-07 12:20:00,96.81,96.87,96.69,96.84,21000.0,79.6859,79.7353,79.5871,79.7106,21000.0
2015-05-07 12:30:00,96.83,97.06,96.81,97.0,69300.0,79.7024,79.8917,79.6859,79.8423,69300.0
2015-05-07 12:40:00,97.03,97.07,96.95,96.98,28800.0,79.867,79.8999,79.8011,79.8258,28800.0
2015-05-07 12:50:00,96.95,96.98,96.72,96.88,35600.0,79.8011,79.8258,79.6118,79.7435,35600.0
2015-05-07 13:00:00,96.91,97.04,96.87,96.95,35000.0,79.7682,79.8752,79.7353,79.8011,35000.0
2015-05-07 13:10:00,96.96,97.09,96.92,96.92,40100.0,79.8094,79.9164,79.7764,79.7764,40100.0
2015-05-07 13:20:00,96.9,96.95,96.76,96.85,27100.0,79.76,79.8011,79.6447,79.7188,27100.0
2015-05-07 13:30:00,96.83,97.0,96.83,97.0,26500.0,79.7024,79.8423,79.7024,79.8423,26500.0
2015-05-07 13:40:00,97.0,97.09,96.83,96.89,33100.0,79.8423,79.9164,79.7024,79.7517,33100.0
2015-05-07 13:50:00,96.92,96.95,96.76,96.87,22700.0,79.7764,79.8011,79.6447,79.7353,22700.0
2015-05-07 14:00:00,96.9,97.0,96.87,96.98,32900.0,79.76,79.8423,79.7353,79.8258,32900.0
2015-05-07 14:10:00,97.0,97.09,96.92,96.95,55000.0,79.8423,79.9164,79.7764,79.8011,55000.0
2015-05-07 14:20:00,96.95,97.08,96.92,97.02,35900.0,79.8011,79.9081,79.7764,79.8587,35900.0
2015-05-07 14:30:00,97.0,97.1,96.96,97.02,30500.0,79.8423,79.9246,79.8094,79.8587,30500.0
2015-05-07 14:40:00,97.02,97.11,96.98,97.0,33700.0,79.8587,79.9328,79.8258,79.8423,33700.0
2015-05-07 14:50:00,97.0,97.05,96.91,97.04,19200.0,79.8423,79.8834,79.7682,79.8752,19200.0
2015-05-07 15:00:00,97.02,97.09,96.98,97.03,36800.0,79.8587,79.9164,79.8258,79.867,36800.0
2015-05-07 15:10:00,97.03,97.08,96.83,96.83,89300.0,79.867,79.9081,79.7024,79.7024,89300.0
2015-05-07 15:20:00,96.86,97.0,96.82,96.93,44100.0,79.727,79.8423,79.6941,79.7847,44100.0
2015-05-07 15:30:00,96.93,96.99,96.81,96.82,62400.0,79.7847,79.834,79.6859,79.6941,62400.0
2015-05-07 15:40:00,96.81,96.93,96.63,96.93,111400.0,79.6859,79.7847,79.5377,79.7847,111400.0
2015-05-07 15:50:00,96.93,97.13,96.93,97.06,203700.0,79.7847,79.9493,79.7847,79.8917,203700.0
2015-05-08 09:30:00,97.87,98.25,97.51,98.09,267100.0,80.5584,80.8712,80.2621,80.7395,267100.0
2015-05-08 09:40:00,98.13,98.5,97.79,98.15,158100.0,80.7724,81.077,80.4925,80.7889,158100.0
2015-05-08 09:50:00,98.17,98.23,97.73,97.87,89400.0,80.8053,80.8547,80.4432,80.5584,89400.0
2015-05-08 10:00:00,97.95,98.03,97.64,97.95,71700.0,80.6242,80.6901,80.3691,80.6242,71700.0
2015-05-08 10:10:00,97.89,98.08,97.86,97.96,52900.0,80.5749,80.7312,80.5502,80.6325,52900.0
2015-05-08 10:20:00,97.93,98.06,97.9,98.03,53500.0,80.6078,80.7148,80.5831,80.6901,53500.0
2015-05-08 10:30:00,98.03,98.12,97.98,98.05,90900.0,80.6901,80.7642,80.6489,80.7066,90900.0
2015-05-08 10:40:00,98.05,98.29,98.0,98.09,72800.0,80.7066,80.9041,80.6654,80.7395,72800.0
2015-05-08 10:50:00,98.08,98.33,98.04,98.12,39200.0,80.7312,80.937,80.6983,80.7642,39200.0
2015-05-08 11:00:00,98.13,98.15,97.89,98.08,50300.0,80.7724,80.7889,80.5749,80.7312,50300.0
2015-05-08 11:10:00,98.08,98.33,98.05,98.33,40600.0,80.7312,80.937,80.7066,80.937,40600.0
2015-05-08 11:20:00,98.27,98.47,98.22,98.35,51000.0,80.8876,81.0523,80.8465,80.9535,51000.0
2015-05-08 11:30:00,98.4,98.48,98.27,98.42,55800.0,80.9946,81.0605,80.8876,81.0111,55800.0
2015-05-08 11:40:00,98.43,98.43,98.04,98.33,49800.0,81.0193,81.0193,80.6983,80.937,49800.0
2015-05-08 11:50:00,98.32,98.43,98.28,98.38,57200.0,80.9288,81.0193,80.8959,80.9782,57200.0
2015-05-08 12:00:00,98.4,98.41,98.2,98.21,52000.0,80.9946,81.0029,80.83,80.8383,52000.0
2015-05-08 12:10:00,98.22,98.36,98.16,98.25,45900.0,80.8465,80.9617,80.7971,80.8712,45900.0
2015-05-08 12:20:00,98.28,98.32,98.11,98.19,34300.0,80.8959,80.9288,80.7559,80.8218,34300.0
2015-05-08 12:30:00,98.21,98.31,98.02,98.07,41400.0,80.8383,80.9206,80.6819,80.723,41400.0
2015-05-08 12:40:00,98.07,98.1,97.92,98.07,43300.0,80.723,80.7477,80.5995,80.723,43300.0
2015-05-08 12:50:00,98.07,98.1,97.97,98.09,28700.0,80.723,80.7477,80.6407,80.7395,28700.0
2015-05-08 13:00:00,98.09,98.11,97.93,97.93,31000.0,80.7395,80.7559,80.6078,80.6078,31000.0
2015-05-08 13:10:00,97.95,98.02,97.82,97.99,38900.0,80.6242,80.6819,80.5172,80.6572,38900.0
2015-05-08 13:20:00,98.0,98.02,97.81,97.88,31700.0,80.6654,80.6819,80.509,80.5666,31700.0
2015-05-08 13:30:00,97.9,97.96,97.67,97.72,48500.0,80.5831,80.6325,80.3938,80.4349,48500.0
2015-05-08 13:40:00,97.71,97.86,97.66,97.68,35800.0,80.4267,80.5502,80.3855,80.402,35800.0
2015-05-08 13:50:00,97.66,97.72,97.41,97.63,69000.0,80.3855,80.4349,80.1798,80.3608,69000.0
2015-05-08 14:00:00,97.61,97.75,97.58,97.64,36400.0,80.3444,80.4596,80.3197,80.3691,36400.0
2015-05-08 14:10:00,97.66,97.86,97.57,97.79,48300.0,80.3855,80.5502,80.3115,80.4925,48300.0
2015-05-08 14:20:00,97.76,97.86,97.68,97.75,43700.0,80.4678,80.5502,80.402,80.4596,43700.0
2015-05-08 14:30:00,97.74,97.78,97.64,97.7,34200.0,80.4514,80.4843,80.3691,80.4185,34200.0
2015-05-08 14:40:00,97.71,97.94,97.7,97.84,31900.0,80.4267,80.616,80.4185,80.5337,31900.0
2015-05-08 14:50:00,97.82,97.93,97.69,97.87,29000.0,80.5172,80.6078,80.4102,80.5584,29000.0
2015-05-08 15:00:00,97.89,97.91,97.76,97.88,41400.0,80.5749,80.5913,80.4678,80.5666,41400.0
2015-05-08 15:10:00,97.88,97.95,97.75,97.81,46800.0,80.5666,80.6242,80.4596,80.509,46800.0
2015-05-08 15:20:00,97.83,97.98,97.77,97.8,49200.0,80.5255,80.6489,80.4761,80.5008,49200.0
2015-05-08 15:30:00,97.8,97.84,97.62,97.72,88800.0,80.5008,80.5337,80.3526,80.4349,88800.0
2015-05-08 15:40:00,97.73,97.88,97.72,97.75,90800.0,80.4432,80.5666,80.4349,80.4596,90800.0
2015-05-08 15:50:00,97.75,97.84,97.56,97.71,260300.0,80.4596,80.5337,80.3032,80.4267,260300.0
2015-05-11 09:30:00,97.74,97.74,96.52,96.83,133200.0,80.4514,80.4514,79.4472,79.7024,133200.0
2015-05-11 09:40:00,96.83,96.95,96.31,96.8,78300.0,79.7024,79.8011,79.2743,79.6777,78300.0
2015-05-11 09:50:00,96.85,97.02,96.53,96.98,60600.0,79.7188,79.8587,79.4554,79.8258,60600.0
2015-05-11 10:00:00,96.97,97.5,96.95,97.31,64900.0,79.8176,80.2538,79.8011,80.0974,64900.0
2015-05-11 10:10:00,97.28,97.47,97.13,97.15,44000.0,80.0728,80.2291,79.9493,79.9657,44000.0
2015-05-11 10:20:00,97.18,97.35,96.97,97.01,55300.0,79.9904,80.1304,79.8176,79.8505,55300.0
2015-05-11 10:30:00,97.01,97.07,96.69,96.9,50700.0,79.8505,79.8999,79.5871,79.76,50700.0
2015-05-11 10:40:00,96.92,97.15,96.84,97.02,47500.0,79.7764,79.9657,79.7106,79.8587,47500.0
2015-05-11 10:50:00,97.02,97.15,96.96,97.12,31100.0,79.8587,79.9657,79.8094,79.9411,31100.0
2015-05-11 11:00:00,97.15,97.22,96.99,97.19,31600.0,79.9657,80.0234,79.834,79.9987,31600.0
2015-05-11 11:10:00,97.21,97.34,97.14,97.19,25700.0,80.0151,80.1221,79.9575,79.9987,25700.0
2015-05-11 11:20:00,97.18,97.28,97.1,97.17,26200.0,79.9904,80.0728,79.9246,79.9822,26200.0
2015-05-11 11:30:00,97.15,97.24,97.07,97.15,19900.0,79.9657,80.0398,79.8999,79.9657,19900.0
2015-05-11 11:40:00,97.16,97.3,97.06,97.27,31300.0,79.974,80.0892,79.8917,80.0645,31300.0
2015-05-11 11:50:00,97.28,97.31,97.15,97.25,17400.0,80.0728,80.0974,79.9657,80.0481,17400.0
2015-05-11 12:00:00,97.27,97.28,97.08,97.15,30000.0,80.0645,80.0728,79.9081,79.9657,30000.0
2015-05-11 12:10:00,97.15,97.25,97.03,97.08,26100.0,79.9657,80.0481,79.867,79.9081,26100.0
2015-05-11 12:20:00,97.08,97.08,96.86,97.04,21400.0,79.9081,79.9081,79.727,79.8752,21400.0
2015-05-11 12:30:00,96.96,97.06,96.91,96.99,14100.0,79.8094,79.8917,79.7682,79.834,14100.0
2015-05-11 12:40:00,97.02,97.12,96.85,97.11,15500.0,79.8587,79.9411,79.7188,79.9328,15500.0
2015-05-11 12:50:00,97.12,97.28,97.09,97.15,20100.0,79.9411,80.0728,79.9164,79.9657,20100.0
2015-05-11 13:00:00,97.16,97.28,97.09,97.25,14300.0,79.974,80.0728,79.9164,80.0481,14300.0
2015-05-11 13:10:00,97.23,97.39,97.21,97.35,16400.0,80.0316,80.1633,80.0151,80.1304,16400.0
2015-05-11 13:20:00,97.35,97.4,97.28,97.4,22400.0,80.1304,80.1715,80.0728,80.1715,22400.0
2015-05-11 13:30:00,97.39,97.45,97.31,97.32,62300.0,80.1633,80.2127,80.0974,80.1057,62300.0
2015-05-11 13:40:00,97.33,97.41,97.07,97.09,19600.0,80.1139,80.1798,79.8999,79.9164,19600.0
2015-05-11 13:50:00,97.14,97.24,97.04,97.06,25900.0,79.9575,80.0398,79.8752,79.8917,25900.0
2015-05-11 14:00:00,97.03,97.2,96.96,97.02,24000.0,79.867,80.0069,79.8094,79.8587,24000.0
2015-05-11 14:10:00,97.04,97.1,96.89,96.98,21500.0,79.8752,79.9246,79.7517,79.8258,21500.0
2015-05-11 14:20:00,96.97,97.18,96.97,97.13,18700.0,79.8176,79.9904,79.8176,79.9493,18700.0
2015-05-11 14:30:00,97.12,97.18,97.02,97.08,26500.0,79.9411,79.9904,79.8587,79.9081,26500.0
2015-05-11 14:40:00,97.08,97.24,97.07,97.12,22600.0,79.9081,80.0398,79.8999,79.9411,22600.0
2015-05-11 14:50:00,97.14,97.17,96.88,96.95,28900.0,79.9575,79.9822,79.7435,79.8011,28900.0
2015-05-11 15:00:00,96.91,97.0,96.71,96.97,28400.0,79.7682,79.8423,79.6036,79.8176,28400.0
2015-05-11 15:10:00,96.97,97.01,96.89,96.97,26600.0,79.8176,79.8505,79.7517,79.8176,26600.0
2015-05-11 15:20:00,96.98,97.07,96.93,97.0,33200.0,79.8258,79.8999,79.7847,79.8423,33200.0
2015-05-11 15:30:00,97.0,97.08,96.96,97.07,63100.0,79.8423,79.9081,79.8094,79.8999,63100.0
2015-05-11 15:40:00,97.1,97.31,97.09,97.21,105100.0,79.9246,80.0974,79.9164,80.0151,105100.0
2015-05-11 15:50:00,97.19,97.3,97.15,97.17,144600.0,79.9987,80.0892,79.9657,79.9822,144600.0
2015-05-12 09:30:00,96.33,97.01,96.13,97.01,113800.0,79.3973,79.9578,79.2324,79.9578,113800.0
2015-05-12 09:40:00,96.97,96.97,95.91,96.58,93200.0,79.9248,79.9248,79.0511,79.6033,93200.0
2015-05-12 09:50:00,96.57,96.87,96.39,96.46,114100.0,79.5951,79.8424,79.4467,79.5044,114100.0
2015-05-12 10:00:00,96.45,96.71,96.27,96.64,80700.0,79.4962,79.7105,79.3478,79.6528,80700.0
2015-05-12 10:10:00,96.64,96.83,96.45,96.47,38900.0,79.6528,79.8094,79.4962,79.5127,38900.0
2015-05-12 10:20:00,96.49,96.74,96.49,96.62,25900.0,79.5292,79.7352,79.5292,79.6363,25900.0
2015-05-12 10:30:00,96.68,97.08,96.58,97.04,58200.0,79.6858,80.0155,79.6033,79.9825,58200.0
2015-05-12 10:40:00,97.08,97.15,96.84,96.85,47100.0,80.0155,80.0732,79.8176,79.8259,47100.0
2015-05-12 10:50:00,96.86,96.89,96.6,96.6,34600.0,79.8341,79.8589,79.6198,79.6198,34600.0
2015-05-12 11:00:00,96.58,97.28,96.58,97.07,41900.0,79.6033,80.1803,79.6033,80.0072,41900.0
2015-05-12 11:10:00,97.07,97.19,96.95,97.08,46900.0,80.0072,80.1061,79.9083,80.0155,46900.0
2015-05-12 11:20:00,97.1,97.23,97.02,97.02,22900.0,80.0319,80.1391,79.966,79.966,22900.0
2015-05-12 11:30:00,97.08,97.2,97.02,97.08,18400.0,80.0155,80.1144,79.966,80.0155,18400.0
2015-05-12 11:40:00,97.04,97.25,97.02,97.13,56000.0,79.9825,80.1556,79.966,80.0567,56000.0
2015-05-12 11:50:00,97.12,97.15,96.85,96.94,30300.0,80.0484,80.0732,79.8259,79.9001,30300.0
2015-05-12 12:00:00,96.97,97.06,96.75,96.81,25200.0,79.9248,79.999,79.7435,79.7929,25200.0
2015-05-12 12:10:00,96.8,96.93,96.7,96.86,36600.0,79.7847,79.8918,79.7023,79.8341,36600.0
2015-05-12 12:20:00,96.82,96.95,96.8,96.85,13200.0,79.8012,79.9083,79.7847,79.8259,13200.0
2015-05-12 12:30:00,96.84,97.16,96.81,97.08,16200.0,79.8176,80.0814,79.7929,80.0155,16200.0
2015-05-12 12:40:00,97.11,97.11,96.96,97.04,18100.0,80.0402,80.0402,79.9165,79.9825,18100.0
2015-05-12 12:50:00,97.04,97.16,97.03,97.11,14800.0,79.9825,80.0814,79.9742,80.0402,14800.0
2015-05-12 13:00:00,97.13,97.29,97.08,97.27,26600.0,80.0567,80.1885,80.0155,80.1721,26600.0
2015-05-12 13:10:00,97.3,97.4,97.23,97.3,25900.0,80.1968,80.2792,80.1391,80.1968,25900.0
2015-05-12 13:20:00,97.32,97.34,97.15,97.16,19100.0,80.2133,80.2298,80.0732,80.0814,19100.0
2015-05-12 13:30:00,97.16,97.24,97.04,97.15,61500.0,80.0814,80.1473,79.9825,80.0732,61500.0
2015-05-12 13:40:00,97.13,97.13,97.02,97.08,36700.0,80.0567,80.0567,79.966,80.0155,36700.0
2015-05-12 13:50:00,97.07,97.13,97.01,97.12,20800.0,80.0072,80.0567,79.9578,80.0484,20800.0
2015-05-12 14:00:00,97.12,97.25,97.07,97.18,16200.0,80.0484,80.1556,80.0072,80.0979,16200.0
2015-05-12 14:10:00,97.2,97.24,97.06,97.17,14200.0,80.1144,80.1473,79.999,80.0896,14200.0
2015-05-12 14:20:00,97.18,97.27,97.14,97.2,28600.0,80.0979,80.1721,80.0649,80.1144,28600.0
2015-05-12 14:30:00,97.21,97.37,97.18,97.36,37400.0,80.1226,80.2545,80.0979,80.2462,37400.0
2015-05-12 14:40:00,97.34,97.34,97.14,97.22,16800.0,80.2298,80.2298,80.0649,80.1308,16800.0
2015-05-12 14:50:00,97.22,97.25,96.9,96.96,26200.0,80.1308,80.1556,79.8671,79.9165,26200.0
2015-05-12 15:00:00,96.98,97.07,96.86,96.98,20200.0,79.933,80.0072,79.8341,79.933,20200.0
2015-05-12 15:10:00,96.99,97.06,96.77,96.87,67900.0,79.9413,79.999,79.7599,79.8424,67900.0
2015-05-12 15:20:00,96.87,96.96,96.77,96.88,19800.0,79.8424,79.9165,79.7599,79.8506,19800.0
2015-05-12 15:30:00,96.9,96.96,96.79,96.87,30200.0,79.8671,79.9165,79.7764,79.8424,30200.0
2015-05-12 15:40:00,96.88,97.03,96.81,96.97,41000.0,79.8506,79.9742,79.7929,79.9248,41000.0
2015-05-12 15:50:00,96.98,97.01,96.77,96.78,94700.0,79.933,79.9578,79.7599,79.7682,94700.0
2015-05-13 09:30:00,97.05,97.99,96.8,97.71,92300.0,79.9907,80.7655,79.7847,80.5347,92300.0
2015-05-13 09:40:00,97.76,97.9,97.55,97.7,65400.0,80.5759,80.6913,80.4028,80.5265,65400.0
2015-05-13 09:50:00,97.72,97.77,97.37,97.45,72200.0,80.543,80.5842,80.2545,80.3204,72200.0
2015-05-13 10:00:00,97.45,97.49,97.21,97.48,45100.0,80.3204,80.3534,80.1226,80.3451,45100.0
2015-05-13 10:10:00,97.46,97.52,97.29,97.29,35600.0,80.3287,80.3781,80.1885,80.1885,35600.0
2015-05-13 10:20:00,97.34,97.49,97.28,97.37,27100.0,80.2298,80.3534,80.1803,80.2545,27100.0
2015-05-13 10:30:00,97.39,97.39,96.8,96.81,40000.0,80.271,80.271,79.7847,79.7929,40000.0
2015-05-13 10:40:00,96.81,96.92,96.49,96.79,50000.0,79.7929,79.8836,79.5292,79.7764,50000.0
2015-05-13 10:50:00,96.79,97.05,96.78,96.86,34900.0,79.7764,79.9907,79.7682,79.8341,34900.0
2015-05-13 11:00:00,96.89,96.91,96.61,96.77,27500.0,79.8589,79.8753,79.6281,79.7599,27500.0
2015-05-13 11:10:00,96.83,96.91,96.69,96.85,18600.0,79.8094,79.8753,79.694,79.8259,18600.0
2015-05-13 11:20:00,96.85,96.92,96.65,96.72,20000.0,79.8259,79.8836,79.661,79.7187,20000.0
2015-05-13 11:30:00,96.72,96.98,96.58,96.95,25000.0,79.7187,79.933,79.6033,79.9083,25000.0
2015-05-13 11:40:00,96.91,97.02,96.87,96.93,11300.0,79.8753,79.966,79.8424,79.8918,11300.0
2015-05-13 11:50:00,96.94,96.95,96.72,96.9,16300.0,79.9001,79.9083,79.7187,79.8671,16300.0
2015-05-13 12:00:00,96.91,97.0,96.75,96.77,21400.0,79.8753,79.9495,79.7435,79.7599,21400.0
2015-05-13 12:10:00,96.73,96.92,96.72,96.9,9400.0,79.727,79.8836,79.7187,79.8671,9400.0
2015-05-13 12:20:00,96.88,96.88,96.6,96.6,17200.0,79.8506,79.8506,79.6198,79.6198,17200.0
2015-05-13 12:30:00,96.6,96.94,96.52,96.92,22300.0,79.6198,79.9001,79.5539,79.8836,22300.0
2015-05-13 12:40:00,96.91,96.98,96.84,96.93,16400.0,79.8753,79.933,79.8176,79.8918,16400.0
2015-05-13 12:50:00,96.91,96.93,96.73,96.74,13000.0,79.8753,79.8918,79.727,79.7352,13000.0
2015-05-13 13:00:00,96.78,97.12,96.77,97.05,26100.0,79.7682,80.0484,79.7599,79.9907,26100.0
2015-05-13 13:10:00,97.04,97.04,96.94,96.99,12400.0,79.9825,79.9825,79.9001,79.9413,12400.0
2015-05-13 13:20:00,96.97,96.99,96.86,96.94,10800.0,79.9248,79.9413,79.8341,79.9001,10800.0
2015-05-13 13:30:00,96.96,97.05,96.92,97.05,24100.0,79.9165,79.9907,79.8836,79.9907,24100.0
2015-05-13 13:40:00,97.04,97.11,96.98,97.0,20500.0,79.9825,80.0402,79.933,79.9495,20500.0
2015-05-13 13:50:00,97.01,97.04,96.83,96.89,30100.0,79.9578,79.9825,79.8094,79.8589,30100.0
2015-05-13 14:00:00,96.86,96.86,96.6,96.6,42400.0,79.8341,79.8341,79.6198,79.6198,42400.0
2015-05-13 14:10:00,96.6,96.66,96.5,96.59,21300.0,79.6198,79.6693,79.5374,79.6116,21300.0
2015-05-13 14:20:00,96.56,96.66,96.5,96.55,30200.0,79.5869,79.6693,79.5374,79.5786,30200.0
2015-05-13 14:30:00,96.54,96.76,96.51,96.69,16800.0,79.5704,79.7517,79.5456,79.694,16800.0
2015-05-13 14:40:00,96.67,96.81,96.64,96.69,13700.0,79.6775,79.7929,79.6528,79.694,13700.0
2015-05-13 14:50:00,96.73,96.79,96.6,96.69,25800.0,79.727,79.7764,79.6198,79.694,25800.0
2015-05-13 15:00:00,96.7,96.79,96.66,96.75,16200.0,79.7023,79.7764,79.6693,79.7435,16200.0
2015-05-13 15:10:00,96.74,96.76,96.61,96.64,20300.0,79.7352,79.7517,79.6281,79.6528,20300.0
2015-05-13 15:20:00,96.62,96.68,96.5,96.57,28800.0,79.6363,79.6858,79.5374,79.5951,28800.0
2015-05-13 15:30:00,96.56,96.59,96.5,96.51,30000.0,79.5869,79.6116,79.5374,79.5456,30000.0
2015-05-13 15:40:00,96.51,96.74,96.51,96.6,65500.0,79.5456,79.7352,79.5456,79.6198,65500.0
2015-05-13 15:50:00,96.6,96.71,96.53,96.66,110000.0,79.6198,79.7105,79.5621,79.6693,110000.0
2015-05-14 09:30:00,97.46,97.66,97.05,97.36,89000.0,80.3287,80.4935,79.9907,80.2462,89000.0
2015-05-14 09:40:00,97.34,97.52,96.97,97.23,49800.0,80.2298,80.3781,79.9248,80.1391,49800.0
2015-05-14 09:50:00,97.27,97.5,97.24,97.31,26400.0,80.1721,80.3616,80.1473,80.205,26400.0
2015-05-14 10:00:00,97.44,97.9,97.26,97.85,36500.0,80.3122,80.6913,80.1638,80.6501,36500.0
2015-05-14 10:10:00,97.9,97.91,97.62,97.74,77400.0,80.6913,80.6996,80.4605,80.5594,77400.0
2015-05-14 10:20:00,97.74,97.86,97.69,97.69,44700.0,80.5594,80.6583,80.5182,80.5182,44700.0
2015-05-14 10:30:00,97.74,97.75,97.23,97.25,62900.0,80.5594,80.5677,80.1391,80.1556,62900.0
2015-05-14 10:40:00,97.29,97.42,97.08,97.25,41100.0,80.1885,80.2957,80.0155,80.1556,41100.0
2015-05-14 10:50:00,97.29,97.57,97.26,97.49,46000.0,80.1885,80.4193,80.1638,80.3534,46000.0
2015-05-14 11:00:00,97.49,97.57,97.42,97.53,32900.0,80.3534,80.4193,80.2957,80.3864,32900.0
2015-05-14 11:10:00,97.5,97.54,97.27,97.33,36000.0,80.3616,80.3946,80.1721,80.2215,36000.0
2015-05-14 11:20:00,97.33,97.41,97.25,97.35,24800.0,80.2215,80.2874,80.1556,80.238,24800.0
2015-05-14 11:30:00,97.36,97.37,97.19,97.21,12400.0,80.2462,80.2545,80.1061,80.1226,12400.0
2015-05-14 11:40:00,97.22,97.4,97.2,97.38,27800.0,80.1308,80.2792,80.1144,80.2627,27800.0
2015-05-14 11:50:00,97.42,97.59,97.41,97.59,16000.0,80.2957,80.4358,80.2874,80.4358,16000.0
2015-05-14 12:00:00,97.58,97.7,97.55,97.69,18700.0,80.4276,80.5265,80.4028,80.5182,18700.0
2015-05-14 12:10:00,97.67,97.8,97.62,97.77,40400.0,80.5017,80.6089,80.4605,80.5842,40400.0
2015-05-14 12:20:00,97.74,97.81,97.72,97.8,25100.0,80.5594,80.6171,80.543,80.6089,25100.0
2015-05-14 12:30:00,97.8,97.87,97.77,97.82,39100.0,80.6089,80.6666,80.5842,80.6254,39100.0
2015-05-14 12:40:00,97.82,97.88,97.74,97.76,26700.0,80.6254,80.6748,80.5594,80.5759,26700.0
2015-05-14 12:50:00,97.76,97.85,97.73,97.85,27600.0,80.5759,80.6501,80.5512,80.6501,27600.0
2015-05-14 13:00:00,97.87,97.92,97.82,97.9,27900.0,80.6666,80.7078,80.6254,80.6913,27900.0
2015-05-14 13:10:00,97.91,98.0,97.87,97.97,65800.0,80.6996,80.7737,80.6666,80.749,65800.0
2015-05-14 13:20:00,97.97,98.04,97.93,98.0,35800.0,80.749,80.8067,80.716,80.7737,35800.0
2015-05-14 13:30:00,98.03,98.2,98.02,98.1,58200.0,80.7985,80.9386,80.7902,80.8562,58200.0
2015-05-14 13:40:00,98.09,98.13,97.99,98.03,23700.0,80.8479,80.8809,80.7655,80.7985,23700.0
2015-05-14 13:50:00,98.04,98.13,98.0,98.01,33900.0,80.8067,80.8809,80.7737,80.782,33900.0
2015-05-14 14:00:00,98.0,98.06,97.95,98.06,28400.0,80.7737,80.8232,80.7325,80.8232,28400.0
2015-05-14 14:10:00,98.04,98.15,97.99,98.15,36000.0,80.8067,80.8974,80.7655,80.8974,36000.0
2015-05-14 14:20:00,98.15,98.2,98.12,98.14,28500.0,80.8974,80.9386,80.8726,80.8891,28500.0
2015-05-14 14:30:00,98.14,98.17,98.09,98.16,20000.0,80.8891,80.9139,80.8479,80.9056,20000.0
2015-05-14 14:40:00,98.15,98.19,98.1,98.14,34000.0,80.8974,80.9303,80.8562,80.8891,34000.0
2015-05-14 14:50:00,98.16,98.2,98.06,98.16,42100.0,80.9056,80.9386,80.8232,80.9056,42100.0
2015-05-14 15:00:00,98.14,98.19,98.09,98.19,30900.0,80.8891,80.9303,80.8479,80.9303,30900.0
2015-05-14 15:10:00,98.19,98.23,98.06,98.09,34800.0,80.9303,80.9633,80.8232,80.8479,34800.0
2015-05-14 15:20:00,98.08,98.7,98.07,98.67,117600.0,80.8397,81.3507,80.8314,81.326,117600.0
2015-05-14 15:30:00,98.7,98.9,98.34,98.34,119100.0,81.3507,81.5155,81.054,81.054,119100.0
2015-05-14 15:40:00,98.31,98.42,98.23,98.33,76200.0,81.0292,81.1199,80.9633,81.0457,76200.0
2015-05-14 15:50:00,98.35,98.5,98.32,98.48,151200.0,81.0622,81.1859,81.0375,81.1694,151200.0
2015-05-15 09:30:00,98.71,98.98,98.27,98.97,141800.0,81.3589,81.5815,80.9963,81.5732,141800.0
2015-05-15 09:40:00,98.97,99.0,98.47,98.55,51900.0,81.5732,81.598,81.1611,81.2271,51900.0
2015-05-15 09:50:00,98.55,98.55,97.83,97.92,106100.0,81.2271,81.2271,80.6336,80.7078,106100.0
2015-05-15 10:00:00,97.86,97.98,97.64,97.8,60000.0,80.6583,80.7573,80.477,80.6089,60000.0
2015-05-15 10:10:00,97.84,97.92,97.47,97.52,63200.0,80.6419,80.7078,80.3369,80.3781,63200.0
2015-05-15 10:20:00,97.57,97.67,97.42,97.62,42000.0,80.4193,80.5017,80.2957,80.4605,42000.0
2015-05-15 10:30:00,97.64,97.68,97.31,97.66,36700.0,80.477,80.51,80.205,80.4935,36700.0
2015-05-15 10:40:00,97.64,98.0,97.6,97.82,56300.0,80.477,80.7737,80.4441,80.6254,56300.0
2015-05-15 10:50:00,97.82,98.0,97.8,97.9,24800.0,80.6254,80.7737,80.6089,80.6913,24800.0
2015-05-15 11:00:00,97.86,97.94,97.81,97.91,37100.0,80.6583,80.7243,80.6171,80.6996,37100.0
2015-05-15 11:10:00,97.91,97.97,97.58,97.66,43300.0,80.6996,80.749,80.4276,80.4935,43300.0
2015-05-15 11:20:00,97.66,97.7,97.49,97.5,50300.0,80.4935,80.5265,80.3534,80.3616,50300.0
2015-05-15 11:30:00,97.48,97.8,97.45,97.65,24800.0,80.3451,80.6089,80.3204,80.4853,24800.0
2015-05-15 11:40:00,97.65,97.87,97.62,97.76,20300.0,80.4853,80.6666,80.4605,80.5759,20300.0
2015-05-15 11:50:00,97.8,97.91,97.75,97.88,16800.0,80.6089,80.6996,80.5677,80.6748,16800.0
2015-05-15 12:00:00,97.92,97.94,97.84,97.92,23500.0,80.7078,80.7243,80.6419,80.7078,23500.0
2015-05-15 12:10:00,97.91,98.05,97.88,97.88,39900.0,80.6996,80.815,80.6748,80.6748,39900.0
2015-05-15 12:20:00,97.9,98.0,97.86,97.9,17700.0,80.6913,80.7737,80.6583,80.6913,17700.0
2015-05-15 12:30:00,97.89,97.93,97.84,97.88,11700.0,80.6831,80.716,80.6419,80.6748,11700.0
2015-05-15 12:40:00,97.87,97.96,97.86,97.96,14800.0,80.6666,80.7408,80.6583,80.7408,14800.0
2015-05-15 12:50:00,97.95,98.09,97.93,98.02,15000.0,80.7325,80.8479,80.716,80.7902,15000.0
2015-05-15 13:00:00,98.06,98.09,97.87,97.91,21700.0,80.8232,80.8479,80.6666,80.6996,21700.0
2015-05-15 13:10:00,97.92,97.93,97.74,97.77,13300.0,80.7078,80.716,80.5594,80.5842,13300.0
2015-05-15 13:20:00,97.79,97.82,97.67,97.69,20000.0,80.6007,80.6254,80.5017,80.5182,20000.0
2015-05-15 13:30:00,97.68,97.69,97.53,97.62,24300.0,80.51,80.5182,80.3864,80.4605,24300.0
2015-05-15 13:40:00,97.62,97.69,97.53,97.54,17700.0,80.4605,80.5182,80.3864,80.3946,17700.0
2015-05-15 13:50:00,97.55,97.65,97.42,97.42,48200.0,80.4028,80.4853,80.2957,80.2957,48200.0
2015-05-15 14:00:00,97.42,97.46,97.3,97.35,37900.0,80.2957,80.3287,80.1968,80.238,37900.0
2015-05-15 14:10:00,97.36,97.46,97.35,97.43,28100.0,80.2462,80.3287,80.238,80.3039,28100.0
2015-05-15 14:20:00,97.45,97.46,97.32,97.42,20500.0,80.3204,80.3287,80.2133,80.2957,20500.0
2015-05-15 14:30:00,97.43,97.62,97.42,97.58,23400.0,80.3039,80.4605,80.2957,80.4276,23400.0
2015-05-15 14:40:00,97.57,97.71,97.56,97.64,18400.0,80.4193,80.5347,80.4111,80.477,18400.0
2015-05-15 14:50:00,97.64,97.65,97.55,97.57,24200.0,80.477,80.4853,80.4028,80.4193,24200.0
2015-05-15 15:00:00,97.58,97.69,97.56,97.6,20100.0,80.4276,80.5182,80.4111,80.4441,20100.0
2015-05-15 15:10:00,97.61,97.64,97.52,97.52,34500.0,80.4523,80.477,80.3781,80.3781,34500.0
2015-05-15 15:20:00,97.52,97.55,97.5,97.51,38300.0,80.3781,80.4028,80.3616,80.3699,38300.0
2015-05-15 15:30:00,97.51,97.55,97.5,97.54,50200.0,80.3699,80.4028,80.3616,80.3946,50200.0
2015-05-15 15:40:00,97.54,97.67,97.54,97.57,66500.0,80.3946,80.5017,80.3946,80.4193,66500.0
2015-05-15 15:50:00,97.58,97.65,97.47,97.55,171800.0,80.4276,80.4853,80.3369,80.4028,171800.0
2015-05-18 09:30:00,97.83,99.46,97.67,99.14,270200.0,80.6336,81.9771,80.5017,81.7134,270200.0
2015-05-18 09:40:00,99.28,100.77,99.15,100.42,401300.0,81.8287,83.0568,81.7216,82.7684,401300.0
2015-05-18 09:50:00,100.51,101.43,100.48,101.07,322200.0,82.8425,83.6008,82.8178,83.3041,322200.0
2015-05-18 10:00:00,101.09,101.15,100.25,100.55,255200.0,83.3206,83.37,82.6282,82.8755,255200.0
2015-05-18 10:10:00,100.55,100.97,100.38,100.91,127400.0,82.8755,83.2217,82.7354,83.1722,127400.0
2015-05-18 10:20:00,100.92,101.25,100.8,101.17,120300.0,83.1805,83.4525,83.0816,83.3865,120300.0
2015-05-18 10:30:00,101.15,101.65,101.13,101.49,179100.0,83.37,83.7821,83.3536,83.6503,179100.0
2015-05-18 10:40:00,101.48,101.48,100.83,100.91,106500.0,83.642,83.642,83.1063,83.1722,106500.0
2015-05-18 10:50:00,100.9,101.04,100.63,100.79,86300.0,83.164,83.2794,82.9414,83.0733,86300.0
2015-05-18 11:00:00,100.77,101.09,100.72,101.09,75600.0,83.0568,83.3206,83.0156,83.3206,75600.0
2015-05-18 11:10:00,101.08,101.2,100.9,101.07,74800.0,83.3123,83.4112,83.164,83.3041,74800.0
2015-05-18 11:20:00,101.03,101.3,101.03,101.27,59400.0,83.2711,83.4937,83.2711,83.4689,59400.0
2015-05-18 11:30:00,101.27,101.71,101.27,101.64,111200.0,83.4689,83.8316,83.4689,83.7739,111200.0
2015-05-18 11:40:00,101.64,101.79,101.47,101.64,86000.0,83.7739,83.8975,83.6338,83.7739,86000.0
2015-05-18 11:50:00,101.59,101.88,101.59,101.84,97900.0,83.7327,83.9717,83.7327,83.9388,97900.0
2015-05-18 12:00:00,101.83,101.99,101.82,101.94,77800.0,83.9305,84.0624,83.9223,84.0212,77800.0
2015-05-18 12:10:00,101.98,102.16,101.92,102.14,115300.0,84.0541,84.2025,84.0047,84.186,115300.0
2015-05-18 12:20:00,102.16,102.16,101.86,101.95,60300.0,84.2025,84.2025,83.9552,84.0294,60300.0
2015-05-18 12:30:00,101.97,102.13,101.81,101.93,48600.0,84.0459,84.1778,83.914,84.0129,48600.0
2015-05-18 12:40:00,101.95,102.16,101.95,102.14,72200.0,84.0294,84.2025,84.0294,84.186,72200.0
2015-05-18 12:50:00,102.15,102.7,102.11,102.54,152900.0,84.1943,84.6476,84.1613,84.5157,152900.0
2015-05-18 13:00:00,102.54,103.2,102.5,103.18,246800.0,84.5157,85.0597,84.4827,85.0432,246800.0
2015-05-18 13:10:00,103.17,103.52,103.16,103.46,194800.0,85.035,85.3234,85.0267,85.274,194800.0
2015-05-18 13:20:00,103.46,103.75,103.25,103.59,168400.0,85.274,85.513,85.1009,85.3811,168400.0
2015-05-18 13:30:00,103.59,103.59,103.04,103.19,142700.0,85.3811,85.3811,84.9278,85.0515,142700.0
2015-05-18 13:40:00,103.21,103.41,102.94,103.16,109900.0,85.0679,85.2328,84.8454,85.0267,109900.0
2015-05-18 13:50:00,103.18,103.2,102.81,102.89,130600.0,85.0432,85.0597,84.7382,84.8042,130600.0
2015-05-18 14:00:00,102.84,103.15,102.84,103.08,92900.0,84.763,85.0185,84.763,84.9608,92900.0
2015-05-18 14:10:00,103.08,103.14,102.85,102.89,77200.0,84.9608,85.0102,84.7712,84.8042,77200.0
2015-05-18 14:20:00,102.91,102.91,102.54,102.6,109100.0,84.8207,84.8207,84.5157,84.5652,109100.0
2015-05-18 14:30:00,102.61,102.98,102.56,102.83,74300.0,84.5734,84.8784,84.5322,84.7547,74300.0
2015-05-18 14:40:00,102.81,103.1,102.8,102.94,99300.0,84.7382,84.9773,84.73,84.8454,99300.0
2015-05-18 14:50:00,102.97,103.07,102.86,102.97,48800.0,84.8701,84.9525,84.7795,84.8701,48800.0
2015-05-18 15:00:00,102.97,103.04,102.92,103.03,72000.0,84.8701,84.9278,84.8289,84.9196,72000.0
2015-05-18 15:10:00,103.03,103.03,102.68,102.8,86100.0,84.9196,84.9196,84.6311,84.73,86100.0
2015-05-18 15:20:00,102.8,102.94,102.65,102.8,87400.0,84.73,84.8454,84.6064,84.73,87400.0
2015-05-18 15:30:00,102.81,103.15,102.77,103.15,105800.0,84.7382,85.0185,84.7053,85.0185,105800.0
2015-05-18 15:40:00,103.15,103.21,103.0,103.08,150500.0,85.0185,85.0679,84.8948,84.9608,150500.0
2015-05-18 15:50:00,103.06,103.16,102.96,103.03,288200.0,84.9443,85.0267,84.8619,84.9196,288200.0
2015-05-19 09:30:00,103.75,105.06,103.53,104.84,481700.0,85.513,86.5927,85.3317,86.4114,481700.0
2015-05-19 09:40:00,104.85,105.99,104.52,105.14,470800.0,86.4197,87.3593,86.1477,86.6587,470800.0
2015-05-19 09:50:00,105.15,105.88,104.98,105.34,225800.0,86.6669,87.2686,86.5268,86.8235,225800.0
2015-05-19 10:00:00,105.34,105.6,104.2,104.2,260200.0,86.8235,87.0378,85.8839,85.8839,260200.0
2015-05-19 10:10:00,104.2,104.25,103.36,103.99,244500.0,85.8839,85.9251,85.1916,85.7108,244500.0
2015-05-19 10:20:00,103.99,103.99,103.32,103.73,133200.0,85.7108,85.7108,85.1586,85.4965,133200.0
2015-05-19 10:30:00,103.71,104.47,103.71,104.33,157900.0,85.48,86.1065,85.48,85.9911,157900.0
2015-05-19 10:40:00,104.31,104.9,104.3,104.68,127700.0,85.9746,86.4609,85.9663,86.2795,127700.0
2015-05-19 10:50:00,104.67,104.99,104.52,104.96,152000.0,86.2713,86.5351,86.1477,86.5103,152000.0
2015-05-19 11:00:00,104.93,105.17,104.88,104.93,176300.0,86.4856,86.6834,86.4444,86.4856,176300.0
2015-05-19 11:10:00,104.95,105.3,104.92,105.16,100600.0,86.5021,86.7906,86.4774,86.6752,100600.0
2015-05-19 11:20:00,105.13,105.22,104.91,104.96,76600.0,86.6504,86.7246,86.4691,86.5103,76600.0
2015-05-19 11:30:00,104.98,105.0,104.57,104.61,95200.0,86.5268,86.5433,86.1889,86.2218,95200.0
2015-05-19 11:40:00,104.6,104.82,104.38,104.82,113500.0,86.2136,86.3949,86.0323,86.3949,113500.0
2015-05-19 11:50:00,104.84,105.0,104.72,104.72,71700.0,86.4114,86.5433,86.3125,86.3125,71700.0
2015-05-19 12:00:00,104.7,104.7,104.17,104.17,69600.0,86.296,86.296,85.8592,85.8592,69600.0
2015-05-19 12:10:00,104.17,104.42,103.91,104.37,179500.0,85.8592,86.0652,85.6449,86.024,179500.0
2015-05-19 12:20:00,104.36,104.71,104.3,104.64,57800.0,86.0158,86.3043,85.9663,86.2466,57800.0
2015-05-19 12:30:00,104.64,104.66,104.26,104.62,52100.0,86.2466,86.2631,85.9334,86.2301,52100.0
2015-05-19 12:40:00,104.63,104.63,104.2,104.4,41200.0,86.2383,86.2383,85.8839,86.0488,41200.0
2015-05-19 12:50:00,104.35,104.45,104.23,104.33,30800.0,86.0075,86.09,85.9086,85.9911,30800.0
2015-05-19 13:00:00,104.37,104.49,104.26,104.39,28700.0,86.024,86.1229,85.9334,86.0405,28700.0
2015-05-19 13:10:00,104.38,104.66,104.34,104.63,70600.0,86.0323,86.2631,85.9993,86.2383,70600.0
2015-05-19 13:20:00,104.62,104.73,104.52,104.68,43200.0,86.2301,86.3208,86.1477,86.2795,43200.0
2015-05-19 13:30:00,104.71,105.0,104.69,104.98,71200.0,86.3043,86.5433,86.2878,86.5268,71200.0
2015-05-19 13:40:00,104.96,105.16,104.85,105.16,64200.0,86.5103,86.6752,86.4197,86.6752,64200.0
2015-05-19 13:50:00,105.17,105.18,104.93,105.17,45500.0,86.6834,86.6917,86.4856,86.6834,45500.0
2015-05-19 14:00:00,105.15,105.24,104.98,105.05,61400.0,86.6669,86.7411,86.5268,86.5845,61400.0
2015-05-19 14:10:00,105.08,105.11,104.94,105.1,42900.0,86.6092,86.634,86.4938,86.6257,42900.0
2015-05-19 14:20:00,105.1,105.3,105.06,105.15,67600.0,86.6257,86.7906,86.5927,86.6669,67600.0
2015-05-19 14:30:00,105.13,105.17,104.62,104.68,66900.0,86.6504,86.6834,86.2301,86.2795,66900.0
2015-05-19 14:40:00,104.65,104.82,104.53,104.79,67100.0,86.2548,86.3949,86.1559,86.3702,67100.0
2015-05-19 14:50:00,104.8,104.8,104.46,104.46,63800.0,86.3784,86.3784,86.0982,86.0982,63800.0
2015-05-19 15:00:00,104.44,104.53,104.1,104.17,126400.0,86.0817,86.1559,85.8015,85.8592,126400.0
2015-05-19 15:10:00,104.17,104.21,103.58,103.86,169000.0,85.8592,85.8922,85.3729,85.6037,169000.0
2015-05-19 15:20:00,103.86,104.01,103.68,103.68,89800.0,85.6037,85.7273,85.4553,85.4553,89800.0
2015-05-19 15:30:00,103.7,104.09,103.68,103.95,72100.0,85.4718,85.7933,85.4553,85.6779,72100.0
2015-05-19 15:40:00,103.97,104.03,103.9,103.99,80800.0,85.6943,85.7438,85.6366,85.7108,80800.0
2015-05-19 15:50:00,103.98,104.08,103.85,103.99,190600.0,85.7026,85.785,85.5954,85.7108,190600.0
2015-05-20 09:30:00,104.55,104.59,103.13,103.44,161200.0,86.1724,86.2054,85.002,85.2575,161200.0
2015-05-20 09:40:00,103.37,103.91,103.3,103.85,69300.0,85.1998,85.6449,85.1421,85.5954,69300.0
2015-05-20 09:50:00,103.86,104.75,103.84,104.62,65600.0,85.6037,86.3372,85.5872,86.2301,65600.0
2015-05-20 10:00:00,104.64,104.93,104.28,104.66,95800.0,86.2466,86.4856,85.9499,86.2631,95800.0
2015-05-20 10:10:00,104.74,104.8,104.48,104.54,85600.0,86.329,86.3784,86.1147,86.1642,85600.0
2015-05-20 10:20:00,104.54,104.8,104.49,104.55,93600.0,86.1642,86.3784,86.1229,86.1724,93600.0
2015-05-20 10:30:00,104.52,104.59,104.28,104.53,63500.0,86.1477,86.2054,85.9499,86.1559,63500.0
2015-05-20 10:40:00,104.56,104.56,104.01,104.09,89900.0,86.1806,86.1806,85.7273,85.7933,89900.0
2015-05-20 10:50:00,104.05,104.25,104.01,104.11,26900.0,85.7603,85.9251,85.7273,85.8097,26900.0
2015-05-20 11:00:00,104.06,104.14,103.8,103.87,61300.0,85.7685,85.8345,85.5542,85.6119,61300.0
2015-05-20 11:10:00,103.87,104.04,103.62,103.78,74200.0,85.6119,85.752,85.4059,85.5377,74200.0
2015-05-20 11:20:00,103.78,104.08,103.74,103.86,66500.0,85.5377,85.785,85.5048,85.6037,66500.0
2015-05-20 11:30:00,103.89,103.93,103.61,103.72,29000.0,85.6284,85.6614,85.3976,85.4883,29000.0
2015-05-20 11:40:00,103.73,103.83,103.64,103.72,27000.0,85.4965,85.579,85.4224,85.4883,27000.0
2015-05-20 11:50:00,103.68,103.82,103.64,103.77,45400.0,85.4553,85.5707,85.4224,85.5295,45400.0
2015-05-20 12:00:00,103.76,104.24,103.76,104.24,53500.0,85.5213,85.9169,85.5213,85.9169,53500.0
2015-05-20 12:10:00,104.3,104.36,104.18,104.29,37100.0,85.9663,86.0158,85.8674,85.9581,37100.0
2015-05-20 12:20:00,104.29,104.6,104.28,104.49,40500.0,85.9581,86.2136,85.9499,86.1229,40500.0
2015-05-20 12:30:00,104.49,104.52,104.3,104.48,49600.0,86.1229,86.1477,85.9663,86.1147,49600.0
2015-05-20 12:40:00,104.45,104.51,104.22,104.48,23700.0,86.09,86.1394,85.9004,86.1147,23700.0
2015-05-20 12:50:00,104.5,104.6,104.42,104.49,27600.0,86.1312,86.2136,86.0652,86.1229,27600.0
2015-05-20 13:00:00,104.51,104.58,104.32,104.32,29800.0,86.1394,86.1971,85.9828,85.9828,29800.0
2015-05-20 13:10:00,104.32,104.49,104.25,104.46,29700.0,85.9828,86.1229,85.9251,86.0982,29700.0
2015-05-20 13:20:00,104.48,104.49,104.34,104.37,37900.0,86.1147,86.1229,85.9993,86.024,37900.0
2015-05-20 13:30:00,104.36,104.45,104.33,104.4,23300.0,86.0158,86.09,85.9911,86.0488,23300.0
2015-05-20 13:40:00,104.39,104.5,104.38,104.38,24700.0,86.0405,86.1312,86.0323,86.0323,24700.0
2015-05-20 13:50:00,104.37,104.38,104.25,104.34,19600.0,86.024,86.0323,85.9251,85.9993,19600.0
2015-05-20 14:00:00,104.3,104.7,104.29,104.49,46700.0,85.9663,86.296,85.9581,86.1229,46700.0
2015-05-20 14:10:00,104.53,104.83,104.47,104.79,65400.0,86.1559,86.4032,86.1065,86.3702,65400.0
2015-05-20 14:20:00,104.81,105.15,104.73,105.06,86500.0,86.3867,86.6669,86.3208,86.5927,86500.0
2015-05-20 14:30:00,105.06,105.08,104.85,104.89,42300.0,86.5927,86.6092,86.4197,86.4526,42300.0
2015-05-20 14:40:00,104.86,104.96,104.7,104.81,38300.0,86.4279,86.5103,86.296,86.3867,38300.0
2015-05-20 14:50:00,104.79,104.79,104.57,104.57,69700.0,86.3702,86.3702,86.1889,86.1889,69700.0
2015-05-20 15:00:00,104.63,104.66,104.37,104.52,45600.0,86.2383,86.2631,86.024,86.1477,45600.0
2015-05-20 15:10:00,104.52,104.63,103.96,104.02,57000.0,86.1477,86.2383,85.6861,85.7356,57000.0
2015-05-20 15:20:00,104.04,104.09,103.83,103.98,78700.0,85.752,85.7933,85.579,85.7026,78700.0
2015-05-20 15:30:00,103.96,103.99,103.74,103.74,60500.0,85.6861,85.7108,85.5048,85.5048,60500.0
2015-05-20 15:40:00,103.74,103.87,103.7,103.87,69800.0,85.5048,85.6119,85.4718,85.6119,69800.0
2015-05-20 15:50:00,103.87,103.88,103.71,103.72,84600.0,85.6119,85.6202,85.48,85.4883,84600.0
2015-05-21 09:30:00,104.43,104.43,102.75,103.25,153700.0,86.0735,86.0735,84.6888,85.1009,153700.0
2015-05-21 09:40:00,103.26,103.6,103.07,103.15,82500.0,85.1091,85.3894,84.9525,85.0185,82500.0
2015-05-21 09:50:00,103.07,103.5,102.95,103.5,52600.0,84.9525,85.307,84.8536,85.307,52600.0
2015-05-21 10:00:00,103.49,104.11,103.41,103.81,95600.0,85.2987,85.8097,85.2328,85.5625,95600.0
2015-05-21 10:10:00,103.81,103.91,103.47,103.61,64700.0,85.5625,85.6449,85.2822,85.3976,64700.0
2015-05-21 10:20:00,103.61,103.74,103.48,103.52,27500.0,85.3976,85.5048,85.2905,85.3234,27500.0
2015-05-21 10:30:00,103.57,103.75,103.5,103.69,49500.0,85.3647,85.513,85.307,85.4636,49500.0
2015-05-21 10:40:00,103.69,104.1,103.61,104.1,55400.0,85.4636,85.8015,85.3976,85.8015,55400.0
2015-05-21 10:50:00,104.05,104.43,104.01,104.28,81100.0,85.7603,86.0735,85.7273,85.9499,81100.0
2015-05-21 11:00:00,104.3,104.49,104.21,104.43,29900.0,85.9663,86.1229,85.8922,86.0735,29900.0
2015-05-21 11:10:00,104.42,104.49,104.28,104.37,27100.0,86.0652,86.1229,85.9499,86.024,27100.0
2015-05-21 11:20:00,104.33,104.45,104.26,104.27,26700.0,85.9911,86.09,85.9334,85.9416,26700.0
2015-05-21 11:30:00,104.28,104.29,103.86,104.02,38100.0,85.9499,85.9581,85.6037,85.7356,38100.0
2015-05-21 11:40:00,104.04,104.05,103.78,103.83,23200.0,85.752,85.7603,85.5377,85.579,23200.0
2015-05-21 11:50:00,103.8,103.93,103.76,103.77,19400.0,85.5542,85.6614,85.5213,85.5295,19400.0
2015-05-21 12:00:00,103.77,103.8,103.6,103.65,38100.0,85.5295,85.5542,85.3894,85.4306,38100.0
2015-05-21 12:10:00,103.66,103.88,103.61,103.72,33400.0,85.4388,85.6202,85.3976,85.4883,33400.0
2015-05-21 12:20:00,103.71,103.72,103.59,103.62,15600.0,85.48,85.4883,85.3811,85.4059,15600.0
2015-05-21 12:30:00,103.62,103.68,103.6,103.65,29200.0,85.4059,85.4553,85.3894,85.4306,29200.0
2015-05-21 12:40:00,103.66,103.7,103.62,103.68,15700.0,85.4388,85.4718,85.4059,85.4553,15700.0
2015-05-21 12:50:00,103.7,103.75,103.55,103.71,25200.0,85.4718,85.513,85.3482,85.48,25200.0
2015-05-21 13:00:00,103.72,103.88,103.69,103.84,20800.0,85.4883,85.6202,85.4636,85.5872,20800.0
2015-05-21 13:10:00,103.84,103.84,103.67,103.78,14100.0,85.5872,85.5872,85.4471,85.5377,14100.0
2015-05-21 13:20:00,103.79,103.92,103.77,103.89,22000.0,85.546,85.6531,85.5295,85.6284,22000.0
2015-05-21 13:30:00,103.83,104.08,103.8,103.89,34900.0,85.579,85.785,85.5542,85.6284,34900.0
2015-05-21 13:40:00,103.87,103.87,103.68,103.76,27400.0,85.6119,85.6119,85.4553,85.5213,27400.0
2015-05-21 13:50:00,103.78,103.88,103.69,103.69,15200.0,85.5377,85.6202,85.4636,85.4636,15200.0
2015-05-21 14:00:00,103.69,103.74,103.61,103.65,8400.0,85.4636,85.5048,85.3976,85.4306,8400.0
2015-05-21 14:10:00,103.66,103.9,103.64,103.89,12400.0,85.4388,85.6366,85.4224,85.6284,12400.0
2015-05-21 14:20:00,103.9,104.07,103.78,104.05,69400.0,85.6366,85.7768,85.5377,85.7603,69400.0
2015-05-21 14:30:00,104.07,104.16,103.94,104.1,45600.0,85.7768,85.8509,85.6696,85.8015,45600.0
2015-05-21 14:40:00,104.07,104.18,104.04,104.17,24300.0,85.7768,85.8674,85.752,85.8592,24300.0
2015-05-21 14:50:00,104.19,104.22,104.04,104.08,19700.0,85.8757,85.9004,85.752,85.785,19700.0
2015-05-21 15:00:00,104.09,104.14,104.04,104.13,22200.0,85.7933,85.8345,85.752,85.8262,22200.0
2015-05-21 15:10:00,104.15,104.15,103.86,103.98,25500.0,85.8427,85.8427,85.6037,85.7026,25500.0
2015-05-21 15:20:00,103.97,104.0,103.9,103.94,22600.0,85.6943,85.7191,85.6366,85.6696,22600.0
2015-05-21 15:30:00,103.96,104.0,103.92,103.98,37200.0,85.6861,85.7191,85.6531,85.7026,37200.0
2015-05-21 15:40:00,103.99,104.2,103.95,104.04,45600.0,85.7108,85.8839,85.6779,85.752,45600.0
2015-05-21 15:50:00,104.03,104.03,103.88,103.89,90200.0,85.7438,85.7438,85.6202,85.6284,90200.0
2015-05-22 09:30:00,104.15,105.96,104.15,105.58,257300.0,85.8427,87.3345,85.8427,87.0213,257300.0
2015-05-22 09:40:00,105.42,106.58,105.42,106.16,219000.0,86.8895,87.8456,86.8895,87.4994,219000.0
2015-05-22 09:50:00,106.22,106.48,105.76,106.38,111100.0,87.5488,87.7631,87.1697,87.6807,111100.0
2015-05-22 10:00:00,106.48,106.83,106.21,106.22,152500.0,87.7631,88.0516,87.5406,87.5488,152500.0
2015-05-22 10:10:00,106.23,106.33,105.56,105.6,140500.0,87.5571,87.6395,87.0049,87.0378,140500.0
2015-05-22 10:20:00,105.58,105.87,105.17,105.64,112100.0,87.0213,87.2604,86.6834,87.0708,112100.0
2015-05-22 10:30:00,105.66,105.69,105.3,105.42,76800.0,87.0873,87.112,86.7906,86.8895,76800.0
2015-05-22 10:40:00,105.46,105.9,105.42,105.75,53900.0,86.9224,87.2851,86.8895,87.1615,53900.0
2015-05-22 10:50:00,105.74,105.84,105.62,105.78,55100.0,87.1532,87.2356,87.0543,87.1862,55100.0
2015-05-22 11:00:00,105.78,105.85,105.39,105.48,34000.0,87.1862,87.2439,86.8647,86.9389,34000.0
2015-05-22 11:10:00,105.49,105.49,105.12,105.33,57100.0,86.9472,86.9472,86.6422,86.8153,57100.0
2015-05-22 11:20:00,105.31,105.31,105.08,105.13,31000.0,86.7988,86.7988,86.6092,86.6504,31000.0
2015-05-22 11:30:00,105.12,105.14,104.54,104.67,90100.0,86.6422,86.6587,86.1642,86.2713,90100.0
2015-05-22 11:40:00,104.65,104.82,104.61,104.69,29700.0,86.2548,86.3949,86.2218,86.2878,29700.0
2015-05-22 11:50:00,104.72,105.18,104.64,105.18,37600.0,86.3125,86.6917,86.2466,86.6917,37600.0
2015-05-22 12:00:00,105.18,105.22,104.96,105.0,48100.0,86.6917,86.7246,86.5103,86.5433,48100.0
2015-05-22 12:10:00,105.02,105.05,104.9,104.93,20700.0,86.5598,86.5845,86.4609,86.4856,20700.0
2015-05-22 12:20:00,104.94,104.96,104.73,104.88,41400.0,86.4938,86.5103,86.3208,86.4444,41400.0
2015-05-22 12:30:00,104.89,105.31,104.89,105.27,46600.0,86.4526,86.7988,86.4526,86.7658,46600.0
2015-05-22 12:40:00,105.22,105.36,105.09,105.17,26300.0,86.7246,86.84,86.6175,86.6834,26300.0
2015-05-22 12:50:00,105.19,105.19,104.93,104.93,19100.0,86.6999,86.6999,86.4856,86.4856,19100.0
2015-05-22 13:00:00,104.93,105.39,104.88,105.33,41400.0,86.4856,86.8647,86.4444,86.8153,41400.0
2015-05-22 13:10:00,105.37,105.39,105.06,105.25,22500.0,86.8483,86.8647,86.5927,86.7493,22500.0
2015-05-22 13:20:00,105.3,105.36,104.93,104.93,41100.0,86.7906,86.84,86.4856,86.4856,41100.0
2015-05-22 13:30:00,104.95,105.09,104.8,104.92,50000.0,86.5021,86.6175,86.3784,86.4774,50000.0
2015-05-22 13:40:00,104.91,105.21,104.91,105.15,30800.0,86.4691,86.7164,86.4691,86.6669,30800.0
2015-05-22 13:50:00,105.13,105.18,104.99,105.04,24700.0,86.6504,86.6917,86.5351,86.5763,24700.0
2015-05-22 14:00:00,105.05,105.05,104.63,104.77,74700.0,86.5845,86.5845,86.2383,86.3537,74700.0
2015-05-22 14:10:00,104.8,104.82,104.63,104.74,24900.0,86.3784,86.3949,86.2383,86.329,24900.0
2015-05-22 14:20:00,104.75,104.97,104.75,104.95,18400.0,86.3372,86.5186,86.3372,86.5021,18400.0
2015-05-22 14:30:00,104.95,104.97,104.77,104.94,31000.0,86.5021,86.5186,86.3537,86.4938,31000.0
2015-05-22 14:40:00,104.93,104.93,104.84,104.9,12600.0,86.4856,86.4856,86.4114,86.4609,12600.0
2015-05-22 14:50:00,104.9,105.16,104.85,105.08,45900.0,86.4609,86.6752,86.4197,86.6092,45900.0
2015-05-22 15:00:00,105.08,105.43,105.07,105.39,78800.0,86.6092,86.8977,86.601,86.8647,78800.0
2015-05-22 15:10:00,105.39,105.41,105.07,105.34,42700.0,86.8647,86.8812,86.601,86.8235,42700.0
2015-05-22 15:20:00,105.33,105.34,105.16,105.17,26800.0,86.8153,86.8235,86.6752,86.6834,26800.0
2015-05-22 15:30:00,105.16,105.17,105.02,105.09,46400.0,86.6752,86.6834,86.5598,86.6175,46400.0
2015-05-22 15:40:00,105.08,105.09,104.82,104.85,78800.0,86.6092,86.6175,86.3949,86.4197,78800.0
2015-05-22 15:50:00,104.84,104.84,104.66,104.69,127400.0,86.4114,86.4114,86.2631,86.2878,127400.0
2015-05-26 09:30:00,104.7,104.77,104.09,104.5,126500.0,86.296,86.3537,85.7933,86.1312,126500.0
2015-05-26 09:40:00,104.55,104.58,103.25,103.35,116700.0,86.1724,86.1971,85.1009,85.1833,116700.0
2015-05-26 09:50:00,103.32,103.72,103.18,103.47,89600.0,85.1586,85.4883,85.0432,85.2822,89600.0
2015-05-26 10:00:00,103.54,103.77,103.44,103.54,59100.0,85.3399,85.5295,85.2575,85.3399,59100.0
2015-05-26 10:10:00,103.57,103.87,103.4,103.47,50800.0,85.3647,85.6119,85.2245,85.2822,50800.0
2015-05-26 10:20:00,103.49,104.04,103.45,103.97,44100.0,85.2987,85.752,85.2657,85.6943,44100.0
2015-05-26 10:30:00,103.95,103.95,103.61,103.85,26700.0,85.6779,85.6779,85.3976,85.5954,26700.0
2015-05-26 10:40:00,103.85,104.1,103.84,103.96,38400.0,85.5954,85.8015,85.5872,85.6861,38400.0
2015-05-26 10:50:00,104.0,104.0,103.16,103.49,161900.0,85.7191,85.7191,85.0267,85.2987,161900.0
2015-05-26 11:00:00,103.5,103.62,103.37,103.42,52400.0,85.307,85.4059,85.1998,85.241,52400.0
2015-05-26 11:10:00,103.44,103.44,103.24,103.24,24800.0,85.2575,85.2575,85.0927,85.0927,24800.0
2015-05-26 11:20:00,103.27,103.45,103.23,103.44,32100.0,85.1174,85.2657,85.0844,85.2575,32100.0
2015-05-26 11:30:00,103.44,103.77,103.37,103.69,45500.0,85.2575,85.5295,85.1998,85.4636,45500.0
2015-05-26 11:40:00,103.71,103.91,103.63,103.79,29800.0,85.48,85.6449,85.4141,85.546,29800.0
2015-05-26 11:50:00,103.72,103.81,103.6,103.68,27300.0,85.4883,85.5625,85.3894,85.4553,27300.0
2015-05-26 12:00:00,103.68,103.74,103.48,103.5,21100.0,85.4553,85.5048,85.2905,85.307,21100.0
2015-05-26 12:10:00,103.52,103.64,103.45,103.54,16600.0,85.3234,85.4224,85.2657,85.3399,16600.0
2015-05-26 12:20:00,103.53,103.86,103.53,103.86,16100.0,85.3317,85.6037,85.3317,85.6037,16100.0
2015-05-26 12:30:00,103.86,103.92,103.69,103.72,20600.0,85.6037,85.6531,85.4636,85.4883,20600.0
2015-05-26 12:40:00,103.71,103.79,103.63,103.69,10800.0,85.48,85.546,85.4141,85.4636,10800.0
2015-05-26 12:50:00,103.69,103.7,103.51,103.6,12500.0,85.4636,85.4718,85.3152,85.3894,12500.0
2015-05-26 13:00:00,103.58,103.65,103.36,103.45,27700.0,85.3729,85.4306,85.1916,85.2657,27700.0
2015-05-26 13:10:00,103.47,103.6,103.42,103.53,13000.0,85.2822,85.3894,85.241,85.3317,13000.0
2015-05-26 13:20:00,103.54,103.7,103.53,103.55,26100.0,85.3399,85.4718,85.3317,85.3482,26100.0
2015-05-26 13:30:00,103.58,103.58,103.33,103.38,21400.0,85.3729,85.3729,85.1668,85.2081,21400.0
2015-05-26 13:40:00,103.38,103.44,103.3,103.35,29000.0,85.2081,85.2575,85.1421,85.1833,29000.0
2015-05-26 13:50:00,103.33,103.37,102.96,103.04,89000.0,85.1668,85.1998,84.8619,84.9278,89000.0
2015-05-26 14:00:00,103.01,103.12,103.0,103.11,34400.0,84.9031,84.9938,84.8948,84.9855,34400.0
2015-05-26 14:10:00,103.12,103.46,103.09,103.43,31300.0,84.9938,85.274,84.969,85.2493,31300.0
2015-05-26 14:20:00,103.43,103.48,103.32,103.32,15200.0,85.2493,85.2905,85.1586,85.1586,15200.0
2015-05-26 14:30:00,103.36,103.42,103.28,103.38,28900.0,85.1916,85.241,85.1256,85.2081,28900.0
2015-05-26 14:40:00,103.38,103.45,103.22,103.25,16500.0,85.2081,85.2657,85.0762,85.1009,16500.0
2015-05-26 14:50:00,103.22,103.24,103.03,103.07,19200.0,85.0762,85.0927,84.9196,84.9525,19200.0
2015-05-26 15:00:00,103.07,103.27,103.07,103.2,21600.0,84.9525,85.1174,84.9525,85.0597,21600.0
2015-05-26 15:10:00,103.17,103.48,103.14,103.33,25000.0,85.035,85.2905,85.0102,85.1668,25000.0
2015-05-26 15:20:00,103.34,103.5,103.3,103.5,18300.0,85.1751,85.307,85.1421,85.307,18300.0
2015-05-26 15:30:00,103.51,103.67,103.42,103.58,50400.0,85.3152,85.4471,85.241,85.3729,50400.0
2015-05-26 15:40:00,103.59,103.9,103.58,103.75,86700.0,85.3811,85.6366,85.3729,85.513,86700.0
2015-05-26 15:50:00,103.76,103.82,103.65,103.72,103200.0,85.5213,85.5707,85.4306,85.4883,103200.0
2015-05-27 09:30:00,104.06,105.19,104.06,105.09,147200.0,85.7685,86.6999,85.7685,86.6175,147200.0
2015-05-27 09:40:00,105.08,105.89,105.01,105.65,143900.0,86.6092,87.2768,86.5515,87.079,143900.0
2015-05-27 09:50:00,105.59,106.03,105.59,105.7,78000.0,87.0296,87.3922,87.0296,87.1202,78000.0
2015-05-27 10:00:00,105.73,105.75,105.19,105.4,62300.0,87.145,87.1615,86.6999,86.873,62300.0
2015-05-27 10:10:00,105.44,105.59,105.33,105.36,32500.0,86.9059,87.0296,86.8153,86.84,32500.0
2015-05-27 10:20:00,105.36,105.82,105.36,105.74,88500.0,86.84,87.2192,86.84,87.1532,88500.0
2015-05-27 10:30:00,105.74,106.02,105.68,106.0,76300.0,87.1532,87.384,87.1038,87.3675,76300.0
2015-05-27 10:40:00,105.99,106.18,105.98,106.07,62100.0,87.3593,87.5159,87.351,87.4252,62100.0
2015-05-27 10:50:00,106.08,106.39,106.04,106.34,63200.0,87.4335,87.689,87.4005,87.6477,63200.0
2015-05-27 11:00:00,106.33,106.38,106.21,106.29,56300.0,87.6395,87.6807,87.5406,87.6065,56300.0
2015-05-27 11:10:00,106.27,106.32,106.12,106.18,50300.0,87.5901,87.6313,87.4664,87.5159,50300.0
2015-05-27 11:20:00,106.15,106.46,106.1,106.46,65800.0,87.4911,87.7467,87.4499,87.7467,65800.0
2015-05-27 11:30:00,106.45,106.9,106.45,106.86,88500.0,87.7384,88.1093,87.7384,88.0763,88500.0
2015-05-27 11:40:00,106.87,106.97,106.76,106.88,90200.0,88.0846,88.167,87.9939,88.0928,90200.0
2015-05-27 11:50:00,106.83,106.97,106.8,106.8,37800.0,88.0516,88.167,88.0269,88.0269,37800.0
2015-05-27 12:00:00,106.82,106.88,106.65,106.65,37200.0,88.0434,88.0928,87.9033,87.9033,37200.0
2015-05-27 12:10:00,106.65,106.65,106.39,106.41,46700.0,87.9033,87.9033,87.689,87.7054,46700.0
2015-05-27 12:20:00,106.39,106.51,106.3,106.46,44500.0,87.689,87.7879,87.6148,87.7467,44500.0
2015-05-27 12:30:00,106.44,106.59,106.43,106.59,55600.0,87.7302,87.8538,87.7219,87.8538,55600.0
2015-05-27 12:40:00,106.61,106.74,106.58,106.67,28900.0,87.8703,87.9774,87.8456,87.9197,28900.0
2015-05-27 12:50:00,106.66,106.77,106.66,106.74,26800.0,87.9115,88.0022,87.9115,87.9774,26800.0
2015-05-27 13:00:00,106.73,106.88,106.7,106.81,49700.0,87.9692,88.0928,87.9445,88.0351,49700.0
2015-05-27 13:10:00,106.82,106.84,106.68,106.75,30100.0,88.0434,88.0599,87.928,87.9857,30100.0
2015-05-27 13:20:00,106.76,106.92,106.73,106.79,37800.0,87.9939,88.1258,87.9692,88.0186,37800.0
2015-05-27 13:30:00,106.82,106.91,106.8,106.9,26500.0,88.0434,88.1176,88.0269,88.1093,26500.0
2015-05-27 13:40:00,106.88,106.99,106.83,106.87,31300.0,88.0928,88.1835,88.0516,88.0846,31300.0
2015-05-27 13:50:00,106.86,107.55,106.82,107.5,111800.0,88.0763,88.6451,88.0434,88.6038,111800.0
2015-05-27 14:00:00,107.5,108.03,107.16,107.93,168900.0,88.6038,89.0407,88.3236,88.9583,168900.0
2015-05-27 14:10:00,107.88,108.28,107.67,108.19,88500.0,88.9171,89.2467,88.744,89.1726,88500.0
2015-05-27 14:20:00,108.14,108.47,107.9,108.46,155800.0,89.1313,89.4033,88.9335,89.3951,155800.0
2015-05-27 14:30:00,108.43,108.61,108.12,108.2,182800.0,89.3704,89.5187,89.1149,89.1808,182800.0
2015-05-27 14:40:00,108.15,108.23,108.0,108.03,112200.0,89.1396,89.2055,89.016,89.0407,112200.0
2015-05-27 14:50:00,108.04,108.46,107.71,108.3,185000.0,89.0489,89.3951,88.7769,89.2632,185000.0
2015-05-27 15:00:00,108.33,108.59,108.29,108.54,351200.0,89.288,89.5022,89.255,89.461,351200.0
2015-05-27 15:10:00,108.54,108.58,108.34,108.46,127900.0,89.461,89.494,89.2962,89.3951,127900.0
2015-05-27 15:20:00,108.44,108.48,108.2,108.33,148400.0,89.3786,89.4116,89.1808,89.288,148400.0
2015-05-27 15:30:00,108.33,108.45,108.2,108.44,145900.0,89.288,89.3869,89.1808,89.3786,145900.0
2015-05-27 15:40:00,108.43,108.57,108.4,108.5,229300.0,89.3704,89.4858,89.3456,89.4281,229300.0
2015-05-27 15:50:00,108.5,108.71,108.46,108.63,328200.0,89.4281,89.6012,89.3951,89.5352,328200.0
2015-05-28 09:30:00,108.59,110.4,108.57,109.67,387700.0,89.5022,90.9941,89.4858,90.3924,387700.0
2015-05-28 09:40:00,109.74,109.74,108.64,108.97,267100.0,90.4501,90.4501,89.5435,89.8155,267100.0
2015-05-28 09:50:00,109.04,109.23,107.65,107.65,179500.0,89.8731,90.0298,88.7275,88.7275,179500.0
2015-05-28 10:00:00,107.71,108.4,107.2,108.27,122100.0,88.7769,89.3456,88.3566,89.2385,122100.0
2015-05-28 10:10:00,108.28,108.6,107.89,108.52,80000.0,89.2467,89.5105,88.9253,89.4446,80000.0
2015-05-28 10:20:00,108.5,108.86,108.33,108.51,74100.0,89.4281,89.7248,89.288,89.4363,74100.0
2015-05-28 10:30:00,108.5,108.75,108.48,108.61,43500.0,89.4281,89.6341,89.4116,89.5187,43500.0
2015-05-28 10:40:00,108.63,109.22,108.48,109.16,71500.0,89.5352,90.0215,89.4116,89.9721,71500.0
2015-05-28 10:50:00,109.14,109.23,108.94,109.11,49200.0,89.9556,90.0298,89.7907,89.9308,49200.0
2015-05-28 11:00:00,109.14,109.21,108.56,108.62,86000.0,89.9556,90.0133,89.4775,89.527,86000.0
2015-05-28 11:10:00,108.63,108.74,108.32,108.45,53400.0,89.5352,89.6259,89.2797,89.3869,53400.0
2015-05-28 11:20:00,108.44,108.72,108.39,108.67,66500.0,89.3786,89.6094,89.3374,89.5682,66500.0
2015-05-28 11:30:00,108.72,109.03,108.72,108.77,57100.0,89.6094,89.8649,89.6094,89.6506,57100.0
2015-05-28 11:40:00,108.76,108.76,108.25,108.33,44100.0,89.6424,89.6424,89.222,89.288,44100.0
2015-05-28 11:50:00,108.33,108.37,108.11,108.25,70000.0,89.288,89.3209,89.1066,89.222,70000.0
2015-05-28 12:00:00,108.24,108.34,108.15,108.22,22900.0,89.2138,89.2962,89.1396,89.1973,22900.0
2015-05-28 12:10:00,108.16,108.35,108.07,108.23,67500.0,89.1478,89.3044,89.0737,89.2055,67500.0
2015-05-28 12:20:00,108.21,108.41,108.15,108.29,30000.0,89.189,89.3539,89.1396,89.255,30000.0
2015-05-28 12:30:00,108.3,108.31,107.88,108.0,62100.0,89.2632,89.2715,88.9171,89.016,62100.0
2015-05-28 12:40:00,107.95,108.11,107.92,108.02,29900.0,88.9747,89.1066,88.95,89.0324,29900.0
2015-05-28 12:50:00,108.01,108.01,107.8,107.82,36600.0,89.0242,89.0242,88.8511,88.8676,36600.0
2015-05-28 13:00:00,107.8,107.95,107.7,107.8,40700.0,88.8511,88.9747,88.7687,88.8511,40700.0
2015-05-28 13:10:00,107.79,107.8,107.55,107.55,40100.0,88.8429,88.8511,88.6451,88.6451,40100.0
2015-05-28 13:20:00,107.53,107.55,107.36,107.53,49000.0,88.6286,88.6451,88.4885,88.6286,49000.0
2015-05-28 13:30:00,107.56,107.64,107.42,107.57,37300.0,88.6533,88.7192,88.5379,88.6615,37300.0
2015-05-28 13:40:00,107.6,107.68,107.5,107.51,24600.0,88.6863,88.7522,88.6038,88.6121,24600.0
2015-05-28 13:50:00,107.5,107.52,107.27,107.3,47000.0,88.6038,88.6203,88.4143,88.439,47000.0
2015-05-28 14:00:00,107.34,107.35,107.12,107.16,87900.0,88.472,88.4802,88.2906,88.3236,87900.0
2015-05-28 14:10:00,107.18,107.23,106.95,107.11,89600.0,88.3401,88.3813,88.1505,88.2824,89600.0
2015-05-28 14:20:00,107.12,107.65,107.1,107.6,89900.0,88.2906,88.7275,88.2742,88.6863,89900.0
2015-05-28 14:30:00,107.63,107.8,107.57,107.74,47700.0,88.711,88.8511,88.6615,88.8017,47700.0
2015-05-28 14:40:00,107.73,107.74,107.46,107.46,38900.0,88.7934,88.8017,88.5709,88.5709,38900.0
2015-05-28 14:50:00,107.48,107.71,107.4,107.71,33600.0,88.5874,88.7769,88.5214,88.7769,33600.0
2015-05-28 15:00:00,107.69,107.7,107.52,107.56,50600.0,88.7604,88.7687,88.6203,88.6533,50600.0
2015-05-28 15:10:00,107.57,107.73,107.54,107.55,50800.0,88.6615,88.7934,88.6368,88.6451,50800.0
2015-05-28 15:20:00,107.54,107.6,107.34,107.38,69800.0,88.6368,88.6863,88.472,88.5049,69800.0
2015-05-28 15:30:00,107.36,107.6,107.33,107.55,52900.0,88.4885,88.6863,88.4637,88.6451,52900.0
2015-05-28 15:40:00,107.55,107.61,107.45,107.54,72700.0,88.6451,88.6945,88.5626,88.6368,72700.0
2015-05-28 15:50:00,107.54,107.7,107.53,107.63,168100.0,88.6368,88.7687,88.6286,88.711,168100.0
2015-05-29 09:30:00,108.57,109.48,108.5,109.34,277500.0,89.4858,90.2358,89.4281,90.1204,277500.0
2015-05-29 09:40:00,109.38,109.38,108.26,108.5,149700.0,90.1534,90.1534,89.2303,89.4281,149700.0
2015-05-29 09:50:00,108.59,109.08,108.57,108.99,95300.0,89.5022,89.9061,89.4858,89.8319,95300.0
2015-05-29 10:00:00,108.98,109.12,108.5,108.58,75200.0,89.8237,89.9391,89.4281,89.494,75200.0
2015-05-29 10:10:00,108.57,108.6,107.72,108.08,139000.0,89.4858,89.5105,88.7852,89.0819,139000.0
2015-05-29 10:20:00,108.14,108.52,108.04,108.15,69200.0,89.1313,89.4446,89.0489,89.1396,69200.0
2015-05-29 10:30:00,108.16,108.38,108.08,108.23,50000.0,89.1478,89.3292,89.0819,89.2055,50000.0
2015-05-29 10:40:00,108.27,108.38,107.9,107.97,98600.0,89.2385,89.3292,88.9335,88.9912,98600.0
2015-05-29 10:50:00,107.99,108.37,107.97,108.32,84700.0,89.0077,89.3209,88.9912,89.2797,84700.0
2015-05-29 11:00:00,108.3,108.83,108.26,108.83,133300.0,89.2632,89.7001,89.2303,89.7001,133300.0
2015-05-29 11:10:00,108.84,108.95,108.58,108.67,74500.0,89.7083,89.799,89.494,89.5682,74500.0
2015-05-29 11:20:00,108.66,108.8,108.5,108.5,50900.0,89.5599,89.6753,89.4281,89.4281,50900.0
2015-05-29 11:30:00,108.5,108.72,108.5,108.71,42700.0,89.4281,89.6094,89.4281,89.6012,42700.0
2015-05-29 11:40:00,108.7,109.24,108.7,109.13,70200.0,89.5929,90.038,89.5929,89.9473,70200.0
2015-05-29 11:50:00,109.12,109.2,108.87,109.06,40600.0,89.9391,90.005,89.733,89.8896,40600.0
2015-05-29 12:00:00,109.07,109.25,109.05,109.17,37200.0,89.8979,90.0462,89.8814,89.9803,37200.0
2015-05-29 12:10:00,109.17,109.22,108.88,108.95,24900.0,89.9803,90.0215,89.7413,89.799,24900.0
2015-05-29 12:20:00,108.94,109.3,108.94,109.28,28800.0,89.7907,90.0874,89.7907,90.071,28800.0
2015-05-29 12:30:00,109.29,109.62,109.29,109.61,76100.0,90.0792,90.3512,90.0792,90.343,76100.0
2015-05-29 12:40:00,109.58,109.62,109.41,109.43,40500.0,90.3182,90.3512,90.1781,90.1946,40500.0
2015-05-29 12:50:00,109.46,109.46,109.21,109.28,35000.0,90.2193,90.2193,90.0133,90.071,35000.0
2015-05-29 13:00:00,109.28,109.34,109.16,109.27,29300.0,90.071,90.1204,89.9721,90.0627,29300.0
2015-05-29 13:10:00,109.26,109.4,109.2,109.37,38800.0,90.0545,90.1699,90.005,90.1451,38800.0
2015-05-29 13:20:00,109.39,109.71,109.39,109.65,56200.0,90.1616,90.4254,90.1616,90.3759,56200.0
2015-05-29 13:30:00,109.66,109.79,109.66,109.77,41100.0,90.3842,90.4913,90.3842,90.4748,41100.0
2015-05-29 13:40:00,109.78,109.86,109.74,109.82,34700.0,90.4831,90.549,90.4501,90.516,34700.0
2015-05-29 13:50:00,109.82,109.85,109.56,109.57,28600.0,90.516,90.5408,90.3017,90.31,28600.0
2015-05-29 14:00:00,109.58,109.61,109.35,109.46,44400.0,90.3182,90.343,90.1287,90.2193,44400.0
2015-05-29 14:10:00,109.47,109.51,109.26,109.45,39800.0,90.2276,90.2605,90.0545,90.2111,39800.0
2015-05-29 14:20:00,109.45,109.46,109.12,109.35,53000.0,90.2111,90.2193,89.9391,90.1287,53000.0
2015-05-29 14:30:00,109.3,109.4,109.05,109.25,44400.0,90.0874,90.1699,89.8814,90.0462,44400.0
2015-05-29 14:40:00,109.25,109.25,108.8,108.84,54600.0,90.0462,90.0462,89.6753,89.7083,54600.0
2015-05-29 14:50:00,108.84,109.22,108.83,109.18,50000.0,89.7083,90.0215,89.7001,89.9885,50000.0
2015-05-29 15:00:00,109.16,109.41,109.13,109.39,56300.0,89.9721,90.1781,89.9473,90.1616,56300.0
2015-05-29 15:10:00,109.41,109.48,109.17,109.18,43300.0,90.1781,90.2358,89.9803,89.9885,43300.0
2015-05-29 15:20:00,109.19,109.53,109.19,109.51,38300.0,89.9968,90.277,89.9968,90.2605,38300.0
2015-05-29 15:30:00,109.52,109.6,109.34,109.51,54400.0,90.2688,90.3347,90.1204,90.2605,54400.0
2015-05-29 15:40:00,109.51,109.66,109.48,109.6,67100.0,90.2605,90.3842,90.2358,90.3347,67100.0
2015-05-29 15:50:00,109.59,109.6,109.35,109.38,167200.0,90.3265,90.3347,90.1287,90.1534,167200.0
2015-06-01 09:30:00,110.38,111.6,110.11,110.4,296573.0,90.9776,91.9832,90.7551,90.9941,296573.0
2015-06-01 09:40:00,110.36,111.09,110.0,110.29,156632.0,90.9611,91.5628,90.6644,90.9034,156632.0
2015-06-01 09:50:00,110.25,110.33,109.75,109.8,132778.0,90.8705,90.9364,90.4583,90.4996,132778.0
2015-06-01 10:00:00,109.87,110.64,109.85,110.27,80080.0,90.5573,91.1919,90.5408,90.8869,80080.0
2015-06-01 10:10:00,110.24,110.27,109.27,109.36,78065.0,90.8622,90.8869,90.0627,90.1369,78065.0
2015-06-01 10:20:00,109.32,109.81,109.18,109.68,73098.0,90.1039,90.5078,89.9885,90.4007,73098.0
2015-06-01 10:30:00,109.62,110.03,109.32,109.95,65783.0,90.3512,90.6891,90.1039,90.6232,65783.0
2015-06-01 10:40:00,109.87,109.97,109.54,109.97,50078.0,90.5573,90.6397,90.2853,90.6397,50078.0
2015-06-01 10:50:00,109.94,110.33,109.87,110.21,50413.0,90.6149,90.9364,90.5573,90.8375,50413.0
2015-06-01 11:00:00,110.25,110.58,110.23,110.36,79766.0,90.8705,91.1425,90.854,90.9611,79766.0
2015-06-01 11:10:00,110.34,110.46,109.97,110.14,53492.0,90.9446,91.0435,90.6397,90.7798,53492.0
2015-06-01 11:20:00,110.15,110.25,109.76,109.77,80016.0,90.788,90.8705,90.4666,90.4748,80016.0
2015-06-01 11:30:00,109.8,110.0,109.63,109.79,45003.0,90.4996,90.6644,90.3594,90.4913,45003.0
2015-06-01 11:40:00,109.79,109.88,109.66,109.75,50736.0,90.4913,90.5655,90.3842,90.4583,50736.0
2015-06-01 11:50:00,109.77,109.82,109.61,109.63,31227.0,90.4748,90.516,90.343,90.3594,31227.0
2015-06-01 12:00:00,109.66,110.1,109.63,109.95,26619.0,90.3842,90.7468,90.3594,90.6232,26619.0
2015-06-01 12:10:00,109.98,110.31,109.93,110.31,22703.0,90.6479,90.9199,90.6067,90.9199,22703.0
2015-06-01 12:20:00,110.32,110.38,110.18,110.36,21636.0,90.9282,90.9776,90.8128,90.9611,21636.0
2015-06-01 12:30:00,110.38,110.4,110.04,110.12,21250.0,90.9776,90.9941,90.6974,90.7633,21250.0
2015-06-01 12:40:00,110.09,110.26,110.0,110.12,34396.0,90.7386,90.8787,90.6644,90.7633,34396.0
2015-06-01 12:50:00,110.12,110.42,110.08,110.39,25289.0,90.7633,91.0106,90.7303,90.9858,25289.0
2015-06-01 13:00:00,110.44,110.5,110.23,110.32,24621.0,91.0271,91.0765,90.854,90.9282,24621.0
2015-06-01 13:10:00,110.32,110.36,109.96,110.03,43109.0,90.9282,90.9611,90.6314,90.6891,43109.0
2015-06-01 13:20:00,110.02,110.3,109.99,110.28,25600.0,90.6809,90.9117,90.6562,90.8952,25600.0
2015-06-01 13:30:00,110.26,110.38,110.16,110.3,64461.0,90.8787,90.9776,90.7963,90.9117,64461.0
2015-06-01 13:40:00,110.35,110.43,110.27,110.38,45167.0,90.9529,91.0188,90.8869,90.9776,45167.0
2015-06-01 13:50:00,110.37,110.37,110.14,110.25,24771.0,90.9694,90.9694,90.7798,90.8705,24771.0
2015-06-01 14:00:00,110.27,110.35,110.2,110.3,35702.0,90.8869,90.9529,90.8292,90.9117,35702.0
2015-06-01 14:10:00,110.29,110.33,110.04,110.04,65442.0,90.9034,90.9364,90.6974,90.6974,65442.0
2015-06-01 14:20:00,110.03,110.18,110.0,110.09,28578.0,90.6891,90.8128,90.6644,90.7386,28578.0
2015-06-01 14:30:00,110.07,110.13,109.94,109.94,25114.0,90.7221,90.7716,90.6149,90.6149,25114.0
2015-06-01 14:40:00,109.91,110.0,109.83,109.88,34053.0,90.5902,90.6644,90.5243,90.5655,34053.0
2015-06-01 14:50:00,109.89,109.89,109.7,109.76,41940.0,90.5737,90.5737,90.4171,90.4666,41940.0
2015-06-01 15:00:00,109.76,109.82,109.67,109.73,63468.0,90.4666,90.516,90.3924,90.4419,63468.0
2015-06-01 15:10:00,109.74,109.85,109.72,109.81,40472.0,90.4501,90.5408,90.4336,90.5078,40472.0
2015-06-01 15:20:00,109.82,109.82,109.68,109.7,38784.0,90.516,90.516,90.4007,90.4171,38784.0
2015-06-01 15:30:00,109.71,109.75,109.52,109.6,61103.0,90.4254,90.4583,90.2688,90.3347,61103.0
2015-06-01 15:40:00,109.6,109.84,109.59,109.73,56847.0,90.3347,90.5325,90.3265,90.4419,56847.0
2015-06-01 15:50:00,109.71,109.71,109.38,109.41,147559.0,90.4254,90.4254,90.1534,90.1781,147559.0
2015-06-02 09:30:00,109.55,109.57,108.11,108.44,156913.0,90.2935,90.31,89.1066,89.3786,156913.0
2015-06-02 09:40:00,108.33,108.5,108.08,108.1,135342.0,89.288,89.4281,89.0819,89.0984,135342.0
2015-06-02 09:50:00,108.08,108.31,107.65,108.2,112972.0,89.0819,89.2715,88.7275,89.1808,112972.0
2015-06-02 10:00:00,108.19,108.82,108.12,108.73,91779.0,89.1726,89.6918,89.1149,89.6176,91779.0
2015-06-02 10:10:00,108.72,108.83,108.46,108.58,47610.0,89.6094,89.7001,89.3951,89.494,47610.0
2015-06-02 10:20:00,108.5,108.7,108.34,108.58,45895.0,89.4281,89.5929,89.2962,89.494,45895.0
2015-06-02 10:30:00,108.52,108.63,108.22,108.49,39942.0,89.4446,89.5352,89.1973,89.4198,39942.0
2015-06-02 10:40:00,108.48,108.71,108.42,108.56,35629.0,89.4116,89.6012,89.3621,89.4775,35629.0
2015-06-02 10:50:00,108.56,108.6,108.12,108.17,53686.0,89.4775,89.5105,89.1149,89.1561,53686.0
2015-06-02 11:00:00,108.18,108.25,108.08,108.2,44146.0,89.1643,89.222,89.0819,89.1808,44146.0
2015-06-02 11:10:00,108.2,108.33,108.05,108.09,26017.0,89.1808,89.288,89.0572,89.0901,26017.0
2015-06-02 11:20:00,108.14,108.26,107.99,108.0,60398.0,89.1313,89.2303,89.0077,89.016,60398.0
2015-06-02 11:30:00,108.01,108.19,107.99,108.12,27426.0,89.0242,89.1726,89.0077,89.1149,27426.0
2015-06-02 11:40:00,108.09,108.22,108.05,108.06,21070.0,89.0901,89.1973,89.0572,89.0654,21070.0
2015-06-02 11:50:00,108.12,108.24,108.05,108.15,19155.0,89.1149,89.2138,89.0572,89.1396,19155.0
2015-06-02 12:00:00,108.15,108.63,108.06,108.47,63235.0,89.1396,89.5352,89.0654,89.4033,63235.0
2015-06-02 12:10:00,108.48,108.55,108.21,108.26,43258.0,89.4116,89.4693,89.189,89.2303,43258.0
2015-06-02 12:20:00,108.28,108.44,108.15,108.16,26551.0,89.2467,89.3786,89.1396,89.1478,26551.0
2015-06-02 12:30:00,108.17,108.26,108.13,108.21,25647.0,89.1561,89.2303,89.1231,89.189,25647.0
2015-06-02 12:40:00,108.21,108.39,108.14,108.39,33460.0,89.189,89.3374,89.1313,89.3374,33460.0
2015-06-02 12:50:00,108.38,108.48,108.31,108.43,30242.0,89.3292,89.4116,89.2715,89.3704,30242.0
2015-06-02 13:00:00,108.43,108.61,108.43,108.44,38892.0,89.3704,89.5187,89.3704,89.3786,38892.0
2015-06-02 13:10:00,108.46,108.52,108.36,108.38,16479.0,89.3951,89.4446,89.3127,89.3292,16479.0
2015-06-02 13:20:00,108.39,108.56,108.25,108.31,16579.0,89.3374,89.4775,89.222,89.2715,16579.0
2015-06-02 13:30:00,108.33,108.53,108.33,108.46,20625.0,89.288,89.4528,89.288,89.3951,20625.0
2015-06-02 13:40:00,108.47,108.57,108.44,108.5,15354.0,89.4033,89.4858,89.3786,89.4281,15354.0
2015-06-02 13:50:00,108.5,108.62,108.46,108.52,16409.0,89.4281,89.527,89.3951,89.4446,16409.0
2015-06-02 14:00:00,108.5,108.51,108.34,108.34,10655.0,89.4281,89.4363,89.2962,89.2962,10655.0
2015-06-02 14:10:00,108.33,108.34,108.16,108.19,18835.0,89.288,89.2962,89.1478,89.1726,18835.0
2015-06-02 14:20:00,108.19,108.3,108.13,108.17,27426.0,89.1726,89.2632,89.1231,89.1561,27426.0
2015-06-02 14:30:00,108.13,108.3,107.99,107.99,43772.0,89.1231,89.2632,89.0077,89.0077,43772.0
2015-06-02 14:40:00,108.0,108.03,107.87,107.9,43442.0,89.016,89.0407,88.9088,88.9335,43442.0
2015-06-02 14:50:00,107.87,107.94,107.77,107.94,49684.0,88.9088,88.9665,88.8264,88.9665,49684.0
2015-06-02 15:00:00,107.94,108.0,107.8,107.89,34150.0,88.9665,89.016,88.8511,88.9253,34150.0
2015-06-02 15:10:00,107.93,108.01,107.85,107.91,48936.0,88.9583,89.0242,88.8923,88.9418,48936.0
2015-06-02 15:20:00,107.91,108.0,107.85,107.9,29762.0,88.9418,89.016,88.8923,88.9335,29762.0
2015-06-02 15:30:00,107.9,108.19,107.82,108.1,53277.0,88.9335,89.1726,88.8676,89.0984,53277.0
2015-06-02 15:40:00,108.1,108.2,108.02,108.15,66611.0,89.0984,89.1808,89.0324,89.1396,66611.0
2015-06-02 15:50:00,108.13,108.21,108.07,108.12,96309.0,89.1231,89.189,89.0737,89.1149,96309.0
2015-06-03 09:30:00,108.46,108.9,107.39,107.6,137819.0,89.3951,89.7578,88.5132,88.6863,137819.0
2015-06-03 09:40:00,107.6,107.75,107.1,107.11,131334.0,88.6863,88.8099,88.2742,88.2824,131334.0
2015-06-03 09:50:00,107.17,107.45,107.05,107.24,93729.0,88.3319,88.5626,88.2329,88.3895,93729.0
2015-06-03 10:00:00,107.2,107.4,106.74,107.0,130492.0,88.3566,88.5214,87.9774,88.1917,130492.0
2015-06-03 10:10:00,107.03,107.54,107.03,107.41,75258.0,88.2165,88.6368,88.2165,88.5297,75258.0
2015-06-03 10:20:00,107.4,107.48,107.15,107.36,53672.0,88.5214,88.5874,88.3154,88.4885,53672.0
2015-06-03 10:30:00,107.37,107.45,107.02,107.14,57099.0,88.4967,88.5626,88.2082,88.3071,57099.0
2015-06-03 10:40:00,107.17,107.45,107.17,107.36,58239.0,88.3319,88.5626,88.3319,88.4885,58239.0
2015-06-03 10:50:00,107.33,107.36,107.08,107.08,29967.0,88.4637,88.4885,88.2577,88.2577,29967.0
2015-06-03 11:00:00,107.09,107.3,107.05,107.22,32004.0,88.2659,88.439,88.2329,88.3731,32004.0
2015-06-03 11:10:00,107.23,107.23,106.96,106.97,43893.0,88.3813,88.3813,88.1588,88.167,43893.0
2015-06-03 11:20:00,106.96,107.07,106.82,106.9,60924.0,88.1588,88.2494,88.0434,88.1093,60924.0
2015-06-03 11:30:00,106.94,107.1,106.86,106.88,52250.0,88.1423,88.2742,88.0763,88.0928,52250.0
2015-06-03 11:40:00,106.91,106.92,106.62,106.85,68163.0,88.1176,88.1258,87.8785,88.0681,68163.0
2015-06-03 11:50:00,106.84,106.84,106.56,106.65,97924.0,88.0599,88.0599,87.8291,87.9033,97924.0
2015-06-03 12:00:00,106.6,106.69,106.27,106.38,70226.0,87.862,87.9362,87.5901,87.6807,70226.0
2015-06-03 12:10:00,106.36,106.58,106.22,106.53,46567.0,87.6642,87.8456,87.5488,87.8044,46567.0
2015-06-03 12:20:00,106.5,106.54,106.11,106.18,68426.0,87.7796,87.8126,87.4582,87.5159,68426.0
2015-06-03 12:30:00,106.18,106.24,105.72,105.94,113816.0,87.5159,87.5653,87.1367,87.3181,113816.0
2015-06-03 12:40:00,105.96,106.05,105.85,105.93,42910.0,87.3345,87.4087,87.2439,87.3098,42910.0
2015-06-03 12:50:00,105.9,105.97,105.58,105.95,85302.0,87.2851,87.3428,87.0213,87.3263,85302.0
2015-06-03 13:00:00,105.96,106.01,105.84,105.92,64551.0,87.3345,87.3758,87.2356,87.3016,64551.0
2015-06-03 13:10:00,105.92,105.93,105.75,105.77,75473.0,87.3016,87.3098,87.1615,87.1779,75473.0
2015-06-03 13:20:00,105.78,105.84,105.42,105.74,101976.0,87.1862,87.2356,86.8895,87.1532,101976.0
2015-06-03 13:30:00,105.72,105.82,105.58,105.59,54898.0,87.1367,87.2192,87.0213,87.0296,54898.0
2015-06-03 13:40:00,105.56,105.73,105.43,105.6,85544.0,87.0049,87.145,86.8977,87.0378,85544.0
2015-06-03 13:50:00,105.59,105.7,105.36,105.41,83415.0,87.0296,87.1202,86.84,86.8812,83415.0
2015-06-03 14:00:00,105.43,105.59,105.4,105.48,58695.0,86.8977,87.0296,86.873,86.9389,58695.0
2015-06-03 14:10:00,105.48,105.54,105.44,105.5,55359.0,86.9389,86.9884,86.9059,86.9554,55359.0
2015-06-03 14:20:00,105.53,105.73,105.52,105.73,47312.0,86.9801,87.145,86.9719,87.145,47312.0
2015-06-03 14:30:00,105.73,105.8,105.7,105.71,48670.0,87.145,87.2027,87.1202,87.1285,48670.0
2015-06-03 14:40:00,105.71,105.74,105.61,105.63,59783.0,87.1285,87.1532,87.0461,87.0626,59783.0
2015-06-03 14:50:00,105.62,105.76,105.61,105.75,73976.0,87.0543,87.1697,87.0461,87.1615,73976.0
2015-06-03 15:00:00,105.75,105.88,105.72,105.83,58340.0,87.1615,87.2686,87.1367,87.2274,58340.0
2015-06-03 15:10:00,105.83,105.89,105.48,105.51,66377.0,87.2274,87.2768,86.9389,86.9636,66377.0
2015-06-03 15:20:00,105.51,105.55,105.34,105.46,111771.0,86.9636,86.9966,86.8235,86.9224,111771.0
2015-06-03 15:30:00,105.45,105.65,105.34,105.65,113106.0,86.9142,87.079,86.8235,87.079,113106.0
2015-06-03 15:40:00,105.63,105.66,105.52,105.53,103647.0,87.0626,87.0873,86.9719,86.9801,103647.0
2015-06-03 15:50:00,105.53,105.58,105.38,105.4,202544.0,86.9801,87.0213,86.8565,86.873,202544.0
2015-06-04 09:30:00,104.42,105.39,103.61,105.27,408641.0,86.0652,86.8647,85.3976,86.7658,408641.0
2015-06-04 09:40:00,105.27,105.57,104.84,105.43,194814.0,86.7658,87.0131,86.4114,86.8977,194814.0
2015-06-04 09:50:00,105.34,106.27,105.25,106.27,122912.0,86.8235,87.5901,86.7493,87.5901,122912.0
2015-06-04 10:00:00,106.23,106.58,106.12,106.51,125119.0,87.5571,87.8456,87.4664,87.7879,125119.0
2015-06-04 10:10:00,106.48,106.61,106.06,106.61,94746.0,87.7631,87.8703,87.417,87.8703,94746.0
2015-06-04 10:20:00,106.66,106.69,106.34,106.61,86302.0,87.9115,87.9362,87.6477,87.8703,86302.0
2015-06-04 10:30:00,106.6,106.6,105.96,106.54,89260.0,87.862,87.862,87.3345,87.8126,89260.0
2015-06-04 10:40:00,106.53,106.9,106.5,106.83,84428.0,87.8044,88.1093,87.7796,88.0516,84428.0
2015-06-04 10:50:00,106.84,106.95,106.55,106.55,59005.0,88.0599,88.1505,87.8208,87.8208,59005.0
2015-06-04 11:00:00,106.55,106.59,106.21,106.35,54567.0,87.8208,87.8538,87.5406,87.656,54567.0
2015-06-04 11:10:00,106.34,106.78,106.27,106.61,44351.0,87.6477,88.0104,87.5901,87.8703,44351.0
2015-06-04 11:20:00,106.56,106.91,106.46,106.64,45102.0,87.8291,88.1176,87.7467,87.895,45102.0
2015-06-04 11:30:00,106.63,106.67,106.37,106.48,30785.0,87.8868,87.9197,87.6725,87.7631,30785.0
2015-06-04 11:40:00,106.44,106.67,106.3,106.32,42647.0,87.7302,87.9197,87.6148,87.6313,42647.0
2015-06-04 11:50:00,106.34,106.41,106.0,106.02,78956.0,87.6477,87.7054,87.3675,87.384,78956.0
2015-06-04 12:00:00,106.01,106.13,105.89,105.89,45211.0,87.3758,87.4747,87.2768,87.2768,45211.0
2015-06-04 12:10:00,105.93,105.99,105.65,105.87,49394.0,87.3098,87.3593,87.079,87.2604,49394.0
2015-06-04 12:20:00,105.85,105.87,105.66,105.67,35926.0,87.2439,87.2604,87.0873,87.0955,35926.0
2015-06-04 12:30:00,105.67,105.83,105.57,105.81,35482.0,87.0955,87.2274,87.0131,87.2109,35482.0
2015-06-04 12:40:00,105.78,106.04,105.77,106.03,57083.0,87.1862,87.4005,87.1779,87.3922,57083.0
2015-06-04 12:50:00,106.02,106.06,105.84,105.85,27470.0,87.384,87.417,87.2356,87.2439,27470.0
2015-06-04 13:00:00,105.84,105.87,105.66,105.76,41452.0,87.2356,87.2604,87.0873,87.1697,41452.0
2015-06-04 13:10:00,105.78,105.91,105.32,105.42,52043.0,87.1862,87.2933,86.807,86.8895,52043.0
2015-06-04 13:20:00,105.42,105.48,105.23,105.29,62503.0,86.8895,86.9389,86.7329,86.7823,62503.0
2015-06-04 13:30:00,105.3,105.36,105.09,105.27,46812.0,86.7906,86.84,86.6175,86.7658,46812.0
2015-06-04 13:40:00,105.3,105.33,105.06,105.13,35103.0,86.7906,86.8153,86.5927,86.6504,35103.0
2015-06-04 13:50:00,105.13,105.24,104.68,104.76,81859.0,86.6504,86.7411,86.2795,86.3455,81859.0
2015-06-04 14:00:00,104.8,104.97,104.62,104.63,81915.0,86.3784,86.5186,86.2301,86.2383,81915.0
2015-06-04 14:10:00,104.65,104.8,104.55,104.67,95736.0,86.2548,86.3784,86.1724,86.2713,95736.0
2015-06-04 14:20:00,104.67,104.79,104.6,104.66,63635.0,86.2713,86.3702,86.2136,86.2631,63635.0
2015-06-04 14:30:00,104.65,104.68,104.34,104.6,69110.0,86.2548,86.2795,85.9993,86.2136,69110.0
2015-06-04 14:40:00,104.61,105.04,104.61,104.92,47271.0,86.2218,86.5763,86.2218,86.4774,47271.0
2015-06-04 14:50:00,104.96,105.27,104.96,105.18,47862.0,86.5103,86.7658,86.5103,86.6917,47862.0
2015-06-04 15:00:00,105.17,105.41,105.14,105.3,48202.0,86.6834,86.8812,86.6587,86.7906,48202.0
2015-06-04 15:10:00,105.27,105.29,104.96,105.08,46544.0,86.7658,86.7823,86.5103,86.6092,46544.0
2015-06-04 15:20:00,105.08,105.18,105.02,105.1,48638.0,86.6092,86.6917,86.5598,86.6257,48638.0
2015-06-04 15:30:00,105.1,105.27,105.01,105.27,45908.0,86.6257,86.7658,86.5515,86.7658,45908.0
2015-06-04 15:40:00,105.28,105.5,105.28,105.46,108594.0,86.7741,86.9554,86.7741,86.9224,108594.0
2015-06-04 15:50:00,105.44,105.63,105.33,105.61,168324.0,86.9059,87.0626,86.8153,87.0461,168324.0
2015-06-05 09:30:00,105.01,105.17,103.91,103.95,157626.0,86.5515,86.6834,85.6449,85.6779,157626.0
2015-06-05 09:40:00,103.94,104.3,103.67,103.86,124484.0,85.6696,85.9663,85.4471,85.6037,124484.0
2015-06-05 09:50:00,103.81,104.36,103.8,104.25,104793.0,85.5625,86.0158,85.5542,85.9251,104793.0
2015-06-05 10:00:00,104.24,104.9,104.15,104.67,130450.0,85.9169,86.4609,85.8427,86.2713,130450.0
2015-06-05 10:10:00,104.67,104.85,104.5,104.85,68726.0,86.2713,86.4197,86.1312,86.4197,68726.0
2015-06-05 10:20:00,104.86,104.95,104.62,104.72,82234.0,86.4279,86.5021,86.2301,86.3125,82234.0
2015-06-05 10:30:00,104.7,104.8,104.56,104.56,83814.0,86.296,86.3784,86.1806,86.1806,83814.0
2015-06-05 10:40:00,104.61,104.65,104.22,104.33,83513.0,86.2218,86.2548,85.9004,85.9911,83513.0
2015-06-05 10:50:00,104.3,104.43,104.16,104.34,31799.0,85.9663,86.0735,85.8509,85.9993,31799.0
2015-06-05 11:00:00,104.37,104.64,104.31,104.51,25181.0,86.024,86.2466,85.9746,86.1394,25181.0
2015-06-05 11:10:00,104.56,104.79,104.46,104.75,84204.0,86.1806,86.3702,86.0982,86.3372,84204.0
2015-06-05 11:20:00,104.75,104.84,104.39,104.71,182664.0,86.3372,86.4114,86.0405,86.3043,182664.0
2015-06-05 11:30:00,104.69,105.06,104.6,104.9,223523.0,86.2878,86.5927,86.2136,86.4609,223523.0
2015-06-05 11:40:00,104.93,105.14,104.83,105.08,99431.0,86.4856,86.6587,86.4032,86.6092,99431.0
2015-06-05 11:50:00,105.05,105.3,104.98,105.23,82059.0,86.5845,86.7906,86.5268,86.7329,82059.0
2015-06-05 12:00:00,105.2,105.6,105.18,105.59,56472.0,86.7081,87.0378,86.6917,87.0296,56472.0
2015-06-05 12:10:00,105.6,105.73,105.51,105.7,40544.0,87.0378,87.145,86.9636,87.1202,40544.0
2015-06-05 12:20:00,105.68,105.88,105.29,105.36,59990.0,87.1038,87.2686,86.7823,86.84,59990.0
2015-06-05 12:30:00,105.34,105.41,105.12,105.3,64052.0,86.8235,86.8812,86.6422,86.7906,64052.0
2015-06-05 12:40:00,105.3,105.32,105.12,105.18,67235.0,86.7906,86.807,86.6422,86.6917,67235.0
2015-06-05 12:50:00,105.19,105.35,105.13,105.26,32080.0,86.6999,86.8318,86.6504,86.7576,32080.0
2015-06-05 13:00:00,105.26,105.26,104.87,105.11,67168.0,86.7576,86.7576,86.4361,86.634,67168.0
2015-06-05 13:10:00,105.08,105.15,104.98,105.11,37145.0,86.6092,86.6669,86.5268,86.634,37145.0
2015-06-05 13:20:00,105.12,105.47,105.12,105.43,29448.0,86.6422,86.9307,86.6422,86.8977,29448.0
2015-06-05 13:30:00,105.48,105.72,105.42,105.7,48901.0,86.9389,87.1367,86.8895,87.1202,48901.0
2015-06-05 13:40:00,105.68,105.87,105.66,105.85,72878.0,87.1038,87.2604,87.0873,87.2439,72878.0
2015-06-05 13:50:00,105.85,105.97,105.64,105.65,87267.0,87.2439,87.3428,87.0708,87.079,87267.0
2015-06-05 14:00:00,105.64,105.92,105.52,105.92,104174.0,87.0708,87.3016,86.9719,87.3016,104174.0
2015-06-05 14:10:00,105.91,106.06,105.8,105.92,80407.0,87.2933,87.417,87.2027,87.3016,80407.0
2015-06-05 14:20:00,105.88,105.95,105.69,105.94,74190.0,87.2686,87.3263,87.112,87.3181,74190.0
2015-06-05 14:30:00,105.95,106.05,105.85,106.01,46946.0,87.3263,87.4087,87.2439,87.3758,46946.0
2015-06-05 14:40:00,106.0,106.09,105.81,105.9,57215.0,87.3675,87.4417,87.2109,87.2851,57215.0
2015-06-05 14:50:00,105.94,106.01,105.8,105.87,26819.0,87.3181,87.3758,87.2027,87.2604,26819.0
2015-06-05 15:00:00,105.88,105.93,105.8,105.81,40341.0,87.2686,87.3098,87.2027,87.2109,40341.0
2015-06-05 15:10:00,105.85,105.86,105.73,105.76,30452.0,87.2439,87.2521,87.145,87.1697,30452.0
2015-06-05 15:20:00,105.76,105.8,105.52,105.55,53252.0,87.1697,87.2027,86.9719,86.9966,53252.0
2015-06-05 15:30:00,105.53,105.73,105.47,105.54,82409.0,86.9801,87.145,86.9307,86.9884,82409.0
2015-06-05 15:40:00,105.52,105.82,105.48,105.82,67743.0,86.9719,87.2192,86.9389,87.2192,67743.0
2015-06-05 15:50:00,105.81,105.9,105.71,105.73,116892.0,87.2109,87.2851,87.1285,87.145,116892.0
2015-06-08 09:30:00,106.36,106.75,105.8,106.39,184112.0,87.6642,87.9857,87.2027,87.689,184112.0
2015-06-08 09:40:00,106.4,106.4,105.87,106.07,58407.0,87.6972,87.6972,87.2604,87.4252,58407.0
2015-06-08 09:50:00,106.1,106.11,105.26,105.32,68394.0,87.4499,87.4582,86.7576,86.807,68394.0
2015-06-08 10:00:00,105.32,105.48,105.26,105.34,64855.0,86.807,86.9389,86.7576,86.8235,64855.0
2015-06-08 10:10:00,105.31,105.42,104.92,104.92,87969.0,86.7988,86.8895,86.4774,86.4774,87969.0
2015-06-08 10:20:00,104.93,105.2,104.67,104.88,103375.0,86.4856,86.7081,86.2713,86.4444,103375.0
2015-06-08 10:30:00,104.82,105.0,104.67,104.72,54977.0,86.3949,86.5433,86.2713,86.3125,54977.0
2015-06-08 10:40:00,104.69,104.89,104.6,104.64,32933.0,86.2878,86.4526,86.2136,86.2466,32933.0
2015-06-08 10:50:00,104.67,104.77,104.14,104.62,46266.0,86.2713,86.3537,85.8345,86.2301,46266.0
2015-06-08 11:00:00,104.61,104.82,104.58,104.69,25879.0,86.2218,86.3949,86.1971,86.2878,25879.0
2015-06-08 11:10:00,104.66,104.69,104.31,104.43,25822.0,86.2631,86.2878,85.9746,86.0735,25822.0
2015-06-08 11:20:00,104.4,104.59,104.14,104.16,31736.0,86.0488,86.2054,85.8345,85.8509,31736.0
2015-06-08 11:30:00,104.13,104.32,104.1,104.2,52866.0,85.8262,85.9828,85.8015,85.8839,52866.0
2015-06-08 11:40:00,104.2,104.39,104.05,104.3,60827.0,85.8839,86.0405,85.7603,85.9663,60827.0
2015-06-08 11:50:00,104.31,104.31,104.1,104.1,43511.0,85.9746,85.9746,85.8015,85.8015,43511.0
2015-06-08 12:00:00,104.1,104.16,103.76,103.91,60109.0,85.8015,85.8509,85.5213,85.6449,60109.0
2015-06-08 12:10:00,103.9,104.24,103.87,104.16,44313.0,85.6366,85.9169,85.6119,85.8509,44313.0
2015-06-08 12:20:00,104.16,104.18,103.9,104.15,24153.0,85.8509,85.8674,85.6366,85.8427,24153.0
2015-06-08 12:30:00,104.12,104.18,103.98,104.02,39847.0,85.818,85.8674,85.7026,85.7356,39847.0
2015-06-08 12:40:00,104.02,104.02,103.8,103.82,29035.0,85.7356,85.7356,85.5542,85.5707,29035.0
2015-06-08 12:50:00,103.8,103.82,103.38,103.52,92870.0,85.5542,85.5707,85.2081,85.3234,92870.0
2015-06-08 13:00:00,103.5,103.51,103.35,103.36,51528.0,85.307,85.3152,85.1833,85.1916,51528.0
2015-06-08 13:10:00,103.36,103.38,103.04,103.05,66309.0,85.1916,85.2081,84.9278,84.9361,66309.0
2015-06-08 13:20:00,103.05,103.17,102.87,102.9,96387.0,84.9361,85.035,84.7877,84.8124,96387.0
2015-06-08 13:30:00,102.9,102.96,102.2,102.5,188892.0,84.8124,84.8619,84.2355,84.4827,188892.0
2015-06-08 13:40:00,102.49,102.83,102.48,102.82,82082.0,84.4745,84.7547,84.4663,84.7465,82082.0
2015-06-08 13:50:00,102.82,103.03,102.76,102.91,107625.0,84.7465,84.9196,84.697,84.8207,107625.0
2015-06-08 14:00:00,102.94,102.94,102.76,102.8,91857.0,84.8454,84.8454,84.697,84.73,91857.0
2015-06-08 14:10:00,102.78,102.86,102.54,102.66,62834.0,84.7135,84.7795,84.5157,84.6146,62834.0
2015-06-08 14:20:00,102.69,102.8,102.61,102.79,50269.0,84.6393,84.73,84.5734,84.7218,50269.0
2015-06-08 14:30:00,102.79,103.1,102.76,103.02,106203.0,84.7218,84.9773,84.697,84.9113,106203.0
2015-06-08 14:40:00,103.01,103.11,102.94,102.95,43581.0,84.9031,84.9855,84.8454,84.8536,43581.0
2015-06-08 14:50:00,102.96,103.15,102.8,102.8,66608.0,84.8619,85.0185,84.73,84.73,66608.0
2015-06-08 15:00:00,102.79,102.93,102.74,102.77,57268.0,84.7218,84.8372,84.6806,84.7053,57268.0
2015-06-08 15:10:00,102.76,102.83,102.59,102.71,64632.0,84.697,84.7547,84.5569,84.6558,64632.0
2015-06-08 15:20:00,102.72,102.82,102.51,102.63,70324.0,84.6641,84.7465,84.491,84.5899,70324.0
2015-06-08 15:30:00,102.64,102.71,102.41,102.43,118972.0,84.5981,84.6558,84.4086,84.425,118972.0
2015-06-08 15:40:00,102.44,102.67,102.41,102.62,122550.0,84.4333,84.6229,84.4086,84.5816,122550.0
2015-06-08 15:50:00,102.61,102.65,102.3,102.32,238030.0,84.5734,84.6064,84.3179,84.3344,238030.0
2015-06-09 09:30:00,101.58,101.6,100.6,101.08,376032.0,83.7245,83.7409,82.9167,83.3123,376032.0
2015-06-09 09:40:00,101.11,101.11,99.27,99.39,452924.0,83.3371,83.3371,81.8205,81.9194,452924.0
2015-06-09 09:50:00,99.51,100.25,99.36,99.45,238692.0,82.0183,82.6282,81.8947,81.9689,238692.0
2015-06-09 10:00:00,99.51,99.57,98.64,98.86,329683.0,82.0183,82.0678,81.3012,81.4826,329683.0
2015-06-09 10:10:00,98.87,99.5,98.85,99.13,219979.0,81.4908,82.0101,81.4743,81.7051,219979.0
2015-06-09 10:20:00,99.12,99.19,98.52,98.64,228939.0,81.6969,81.7546,81.2023,81.3012,228939.0
2015-06-09 10:30:00,98.67,98.92,98.07,98.68,298908.0,81.326,81.532,80.8314,81.3342,298908.0
2015-06-09 10:40:00,98.7,100.0,98.66,99.86,295358.0,81.3507,82.4222,81.3177,82.3068,295358.0
2015-06-09 10:50:00,99.87,100.42,99.86,100.39,220533.0,82.315,82.7684,82.3068,82.7436,220533.0
2015-06-09 11:00:00,100.39,100.99,100.39,100.65,263566.0,82.7436,83.2382,82.7436,82.9579,263566.0
2015-06-09 11:10:00,100.64,101.3,100.55,100.93,164433.0,82.9497,83.4937,82.8755,83.1887,164433.0
2015-06-09 11:20:00,100.96,101.36,100.6,101.35,111094.0,83.2134,83.5431,82.9167,83.5349,111094.0
2015-06-09 11:30:00,101.33,102.0,101.31,101.93,203443.0,83.5184,84.0706,83.5019,84.0129,203443.0
2015-06-09 11:40:00,101.91,102.46,101.89,102.2,154458.0,83.9964,84.4498,83.98,84.2355,154458.0
2015-06-09 11:50:00,102.18,102.32,101.85,102.06,133924.0,84.219,84.3344,83.947,84.1201,133924.0
2015-06-09 12:00:00,102.03,102.3,102.01,102.16,72893.0,84.0954,84.3179,84.0789,84.2025,72893.0
2015-06-09 12:10:00,102.16,102.16,101.4,101.53,84609.0,84.2025,84.2025,83.5761,83.6832,84609.0
2015-06-09 12:20:00,101.5,101.99,101.49,101.82,57162.0,83.6585,84.0624,83.6503,83.9223,57162.0
2015-06-09 12:30:00,101.78,101.92,101.63,101.64,42115.0,83.8893,84.0047,83.7657,83.7739,42115.0
2015-06-09 12:40:00,101.65,101.9,101.47,101.7,82747.0,83.7821,83.9882,83.6338,83.8234,82747.0
2015-06-09 12:50:00,101.7,101.99,101.64,101.93,47646.0,83.8234,84.0624,83.7739,84.0129,47646.0
2015-06-09 13:00:00,101.9,102.36,101.9,102.08,169879.0,83.9882,84.3673,83.9882,84.1366,169879.0
2015-06-09 13:10:00,102.07,102.09,101.74,101.99,55178.0,84.1283,84.1448,83.8563,84.0624,55178.0
2015-06-09 13:20:00,101.98,102.22,101.92,101.99,67517.0,84.0541,84.252,84.0047,84.0624,67517.0
2015-06-09 13:30:00,102.04,102.07,101.89,101.89,31715.0,84.1036,84.1283,83.98,83.98,31715.0
2015-06-09 13:40:00,101.89,101.9,101.54,101.56,51470.0,83.98,83.9882,83.6915,83.708,51470.0
2015-06-09 13:50:00,101.58,101.72,101.52,101.59,70375.0,83.7245,83.8398,83.675,83.7327,70375.0
2015-06-09 14:00:00,101.6,102.24,101.57,102.08,68658.0,83.7409,84.2684,83.7162,84.1366,68658.0
2015-06-09 14:10:00,102.05,102.19,101.94,102.16,33657.0,84.1118,84.2272,84.0212,84.2025,33657.0
2015-06-09 14:20:00,102.18,102.44,102.17,102.37,43562.0,84.219,84.4333,84.2107,84.3756,43562.0
2015-06-09 14:30:00,102.37,102.57,102.13,102.53,48757.0,84.3756,84.5404,84.1778,84.5075,48757.0
2015-06-09 14:40:00,102.53,102.74,102.44,102.52,55561.0,84.5075,84.6806,84.4333,84.4992,55561.0
2015-06-09 14:50:00,102.5,102.66,102.29,102.3,37196.0,84.4827,84.6146,84.3097,84.3179,37196.0
2015-06-09 15:00:00,102.3,102.34,102.03,102.07,28676.0,84.3179,84.3509,84.0954,84.1283,28676.0
2015-06-09 15:10:00,102.07,102.21,102.0,102.2,48871.0,84.1283,84.2437,84.0706,84.2355,48871.0
2015-06-09 15:20:00,102.21,102.21,101.99,102.0,56218.0,84.2437,84.2437,84.0624,84.0706,56218.0
2015-06-09 15:30:00,101.99,102.26,101.94,102.26,63672.0,84.0624,84.2849,84.0212,84.2849,63672.0
2015-06-09 15:40:00,102.25,102.31,102.19,102.27,78001.0,84.2767,84.3261,84.2272,84.2932,78001.0
2015-06-09 15:50:00,102.27,102.43,102.23,102.24,165240.0,84.2932,84.425,84.2602,84.2684,165240.0
2015-06-10 09:30:00,103.44,104.64,103.28,104.12,242592.0,85.2575,86.2466,85.1256,85.818,242592.0
2015-06-10 09:40:00,104.17,104.43,103.73,103.96,121032.0,85.8592,86.0735,85.4965,85.6861,121032.0
2015-06-10 09:50:00,103.92,103.95,103.46,103.65,83038.0,85.6531,85.6779,85.274,85.4306,83038.0
2015-06-10 10:00:00,103.76,104.15,103.52,103.88,90948.0,85.5213,85.8427,85.3234,85.6202,90948.0
2015-06-10 10:10:00,103.9,104.5,103.89,104.45,84843.0,85.6366,86.1312,85.6284,86.09,84843.0
2015-06-10 10:20:00,104.4,104.5,104.0,104.1,71152.0,86.0488,86.1312,85.7191,85.8015,71152.0
2015-06-10 10:30:00,104.16,104.45,104.11,104.35,60518.0,85.8509,86.09,85.8097,86.0075,60518.0
2015-06-10 10:40:00,104.36,104.42,104.26,104.37,43842.0,86.0158,86.0652,85.9334,86.024,43842.0
2015-06-10 10:50:00,104.41,105.03,104.32,104.99,155816.0,86.057,86.568,85.9828,86.5351,155816.0
2015-06-10 11:00:00,105.0,105.06,104.7,104.72,66016.0,86.5433,86.5927,86.296,86.3125,66016.0
2015-06-10 11:10:00,104.71,105.22,104.52,105.08,73165.0,86.3043,86.7246,86.1477,86.6092,73165.0
2015-06-10 11:20:00,105.05,105.25,104.94,105.19,74513.0,86.5845,86.7493,86.4938,86.6999,74513.0
2015-06-10 11:30:00,105.18,105.28,105.03,105.28,52925.0,86.6917,86.7741,86.568,86.7741,52925.0
2015-06-10 11:40:00,105.29,105.39,105.02,105.07,69352.0,86.7823,86.8647,86.5598,86.601,69352.0
2015-06-10 11:50:00,105.15,105.17,104.94,104.95,52320.0,86.6669,86.6834,86.4938,86.5021,52320.0
2015-06-10 12:00:00,104.93,105.18,104.87,105.01,79587.0,86.4856,86.6917,86.4361,86.5515,79587.0
2015-06-10 12:10:00,105.0,105.18,104.98,105.12,34257.0,86.5433,86.6917,86.5268,86.6422,34257.0
2015-06-10 12:20:00,105.12,105.3,105.09,105.13,36749.0,86.6422,86.7906,86.6175,86.6504,36749.0
2015-06-10 12:30:00,105.16,105.22,104.98,105.05,37663.0,86.6752,86.7246,86.5268,86.5845,37663.0
2015-06-10 12:40:00,105.04,105.23,105.04,105.16,22861.0,86.5763,86.7329,86.5763,86.6752,22861.0
2015-06-10 12:50:00,105.13,105.4,105.11,105.2,64829.0,86.6504,86.873,86.634,86.7081,64829.0
2015-06-10 13:00:00,105.21,105.38,105.18,105.35,54518.0,86.7164,86.8565,86.6917,86.8318,54518.0
2015-06-10 13:10:00,105.39,105.39,105.19,105.23,33598.0,86.8647,86.8647,86.6999,86.7329,33598.0
2015-06-10 13:20:00,105.24,105.39,105.19,105.37,42169.0,86.7411,86.8647,86.6999,86.8483,42169.0
2015-06-10 13:30:00,105.36,105.45,105.3,105.34,42422.0,86.84,86.9142,86.7906,86.8235,42422.0
2015-06-10 13:40:00,105.34,105.49,105.28,105.47,49710.0,86.8235,86.9472,86.7741,86.9307,49710.0
2015-06-10 13:50:00,105.48,105.79,105.45,105.71,115354.0,86.9389,87.1944,86.9142,87.1285,115354.0
2015-06-10 14:00:00,105.75,105.9,105.74,105.75,105405.0,87.1615,87.2851,87.1532,87.1615,105405.0
2015-06-10 14:10:00,105.78,105.97,105.75,105.92,82940.0,87.1862,87.3428,87.1615,87.3016,82940.0
2015-06-10 14:20:00,105.93,105.94,105.67,105.72,69099.0,87.3098,87.3181,87.0955,87.1367,69099.0
2015-06-10 14:30:00,105.71,105.73,105.53,105.66,57068.0,87.1285,87.145,86.9801,87.0873,57068.0
2015-06-10 14:40:00,105.7,105.8,105.56,105.59,90027.0,87.1202,87.2027,87.0049,87.0296,90027.0
2015-06-10 14:50:00,105.57,105.77,105.55,105.6,60972.0,87.0131,87.1779,86.9966,87.0378,60972.0
2015-06-10 15:00:00,105.58,105.67,105.52,105.55,46663.0,87.0213,87.0955,86.9719,86.9966,46663.0
2015-06-10 15:10:00,105.56,105.57,105.3,105.4,63088.0,87.0049,87.0131,86.7906,86.873,63088.0
2015-06-10 15:20:00,105.37,105.57,105.36,105.49,70817.0,86.8483,87.0131,86.84,86.9472,70817.0
2015-06-10 15:30:00,105.5,105.6,105.42,105.42,54298.0,86.9554,87.0378,86.8895,86.8895,54298.0
2015-06-10 15:40:00,105.41,105.76,105.37,105.69,103063.0,86.8812,87.1697,86.8483,87.112,103063.0
2015-06-10 15:50:00,105.7,105.75,105.5,105.54,179252.0,87.1202,87.1615,86.9554,86.9884,179252.0
2015-06-11 09:30:00,105.85,106.54,105.42,105.43,210388.0,87.2439,87.8126,86.8895,86.8977,210388.0
2015-06-11 09:40:00,105.43,105.71,105.2,105.4,74462.0,86.8977,87.1285,86.7081,86.873,74462.0
2015-06-11 09:50:00,105.32,105.95,105.17,105.95,72289.0,86.807,87.3263,86.6834,87.3263,72289.0
2015-06-11 10:00:00,105.88,106.09,105.63,105.66,80449.0,87.2686,87.4417,87.0626,87.0873,80449.0
2015-06-11 10:10:00,105.68,105.76,105.4,105.54,51545.0,87.1038,87.1697,86.873,86.9884,51545.0
2015-06-11 10:20:00,105.49,105.49,105.05,105.41,61811.0,86.9472,86.9472,86.5845,86.8812,61811.0
2015-06-11 10:30:00,105.41,105.58,105.12,105.44,100634.0,86.8812,87.0213,86.6422,86.9059,100634.0
2015-06-11 10:40:00,105.43,106.09,105.4,105.7,87296.0,86.8977,87.4417,86.873,87.1202,87296.0
2015-06-11 10:50:00,105.73,105.82,105.42,105.48,28446.0,87.145,87.2192,86.8895,86.9389,28446.0
2015-06-11 11:00:00,105.49,105.6,105.33,105.51,51586.0,86.9472,87.0378,86.8153,86.9636,51586.0
2015-06-11 11:10:00,105.5,105.66,105.28,105.37,44786.0,86.9554,87.0873,86.7741,86.8483,44786.0
2015-06-11 11:20:00,105.34,105.4,105.21,105.32,29581.0,86.8235,86.873,86.7164,86.807,29581.0
2015-06-11 11:30:00,105.29,105.39,105.23,105.34,38036.0,86.7823,86.8647,86.7329,86.8235,38036.0
2015-06-11 11:40:00,105.34,105.39,105.21,105.38,24095.0,86.8235,86.8647,86.7164,86.8565,24095.0
2015-06-11 11:50:00,105.36,105.41,105.15,105.17,40817.0,86.84,86.8812,86.6669,86.6834,40817.0
2015-06-11 12:00:00,105.15,105.34,105.14,105.3,23018.0,86.6669,86.8235,86.6587,86.7906,23018.0
2015-06-11 12:10:00,105.31,105.33,105.18,105.19,22541.0,86.7988,86.8153,86.6917,86.6999,22541.0
2015-06-11 12:20:00,105.18,105.31,104.93,105.24,153464.0,86.6917,86.7988,86.4856,86.7411,153464.0
2015-06-11 12:30:00,105.24,105.32,105.09,105.16,41928.0,86.7411,86.807,86.6175,86.6752,41928.0
2015-06-11 12:40:00,105.16,105.25,105.1,105.19,15527.0,86.6752,86.7493,86.6257,86.6999,15527.0
2015-06-11 12:50:00,105.2,105.38,105.17,105.38,13406.0,86.7081,86.8565,86.6834,86.8565,13406.0
2015-06-11 13:00:00,105.37,105.7,105.35,105.6,35426.0,86.8483,87.1202,86.8318,87.0378,35426.0
2015-06-11 13:10:00,105.59,105.73,105.49,105.7,37538.0,87.0296,87.145,86.9472,87.1202,37538.0
2015-06-11 13:20:00,105.68,105.87,105.66,105.85,41599.0,87.1038,87.2604,87.0873,87.2439,41599.0
2015-06-11 13:30:00,105.88,105.9,105.74,105.74,23128.0,87.2686,87.2851,87.1532,87.1532,23128.0
2015-06-11 13:40:00,105.75,106.01,105.71,105.99,65478.0,87.1615,87.3758,87.1285,87.3593,65478.0
2015-06-11 13:50:00,106.0,106.08,105.84,105.84,73140.0,87.3675,87.4335,87.2356,87.2356,73140.0
2015-06-11 14:00:00,105.84,105.87,105.65,105.72,25740.0,87.2356,87.2604,87.079,87.1367,25740.0
2015-06-11 14:10:00,105.73,105.75,105.63,105.67,12452.0,87.145,87.1615,87.0626,87.0955,12452.0
2015-06-11 14:20:00,105.64,105.65,105.43,105.46,22806.0,87.0708,87.079,86.8977,86.9224,22806.0
2015-06-11 14:30:00,105.45,105.72,105.43,105.68,17044.0,86.9142,87.1367,86.8977,87.1038,17044.0
2015-06-11 14:40:00,105.68,105.68,105.56,105.6,21863.0,87.1038,87.1038,87.0049,87.0378,21863.0
2015-06-11 14:50:00,105.61,105.85,105.58,105.73,66340.0,87.0461,87.2439,87.0213,87.145,66340.0
2015-06-11 15:00:00,105.72,105.84,105.71,105.71,21723.0,87.1367,87.2356,87.1285,87.1285,21723.0
2015-06-11 15:10:00,105.71,105.78,105.61,105.65,26935.0,87.1285,87.1862,87.0461,87.079,26935.0
2015-06-11 15:20:00,105.66,105.69,105.59,105.65,26945.0,87.0873,87.112,87.0296,87.079,26945.0
2015-06-11 15:30:00,105.66,105.72,105.5,105.6,40419.0,87.0873,87.1367,86.9554,87.0378,40419.0
2015-06-11 15:40:00,105.62,105.67,105.49,105.49,72579.0,87.0543,87.0955,86.9472,86.9472,72579.0
2015-06-11 15:50:00,105.49,105.68,105.43,105.65,156998.0,86.9472,87.1038,86.8977,87.079,156998.0
2015-06-12 09:30:00,104.49,105.22,103.98,104.87,102604.0,86.1229,86.7246,85.7026,86.4361,102604.0
2015-06-12 09:40:00,104.88,105.2,104.59,105.04,37379.0,86.4444,86.7081,86.2054,86.5763,37379.0
2015-06-12 09:50:00,105.0,105.18,104.82,104.82,36199.0,86.5433,86.6917,86.3949,86.3949,36199.0
2015-06-12 10:00:00,104.95,105.36,104.91,105.15,25382.0,86.5021,86.84,86.4691,86.6669,25382.0
2015-06-12 10:10:00,105.12,105.22,104.72,104.77,46925.0,86.6422,86.7246,86.3125,86.3537,46925.0
2015-06-12 10:20:00,104.79,104.95,104.63,104.78,37915.0,86.3702,86.5021,86.2383,86.362,37915.0
2015-06-12 10:30:00,104.78,104.87,104.3,104.56,32213.0,86.362,86.4361,85.9663,86.1806,32213.0
2015-06-12 10:40:00,104.53,104.96,104.49,104.87,60194.0,86.1559,86.5103,86.1229,86.4361,60194.0
2015-06-12 10:50:00,104.88,105.12,104.8,104.88,48921.0,86.4444,86.6422,86.3784,86.4444,48921.0
2015-06-12 11:00:00,104.82,104.89,104.65,104.82,23418.0,86.3949,86.4526,86.2548,86.3949,23418.0
2015-06-12 11:10:00,104.85,105.19,104.78,105.13,31068.0,86.4197,86.6999,86.362,86.6504,31068.0
2015-06-12 11:20:00,105.17,105.71,105.11,105.57,56523.0,86.6834,87.1285,86.634,87.0131,56523.0
2015-06-12 11:30:00,105.59,105.66,105.47,105.59,27235.0,87.0296,87.0873,86.9307,87.0296,27235.0
2015-06-12 11:40:00,105.61,105.63,105.21,105.39,24301.0,87.0461,87.0626,86.7164,86.8647,24301.0
2015-06-12 11:50:00,105.38,105.45,105.24,105.24,14266.0,86.8565,86.9142,86.7411,86.7411,14266.0
2015-06-12 12:00:00,105.25,105.33,105.09,105.12,18088.0,86.7493,86.8153,86.6175,86.6422,18088.0
2015-06-12 12:10:00,105.11,105.27,105.0,105.26,33786.0,86.634,86.7658,86.5433,86.7576,33786.0
2015-06-12 12:20:00,105.26,105.35,105.21,105.29,20500.0,86.7576,86.8318,86.7164,86.7823,20500.0
2015-06-12 12:30:00,105.28,105.49,105.25,105.27,39478.0,86.7741,86.9472,86.7493,86.7658,39478.0
2015-06-12 12:40:00,105.26,105.31,105.13,105.14,14146.0,86.7576,86.7988,86.6504,86.6587,14146.0
2015-06-12 12:50:00,105.13,105.29,105.09,105.09,17853.0,86.6504,86.7823,86.6175,86.6175,17853.0
2015-06-12 13:00:00,105.12,105.17,105.03,105.1,18159.0,86.6422,86.6834,86.568,86.6257,18159.0
2015-06-12 13:10:00,105.12,105.31,105.06,105.23,24137.0,86.6422,86.7988,86.5927,86.7329,24137.0
2015-06-12 13:20:00,105.23,105.31,105.18,105.26,12855.0,86.7329,86.7988,86.6917,86.7576,12855.0
2015-06-12 13:30:00,105.26,105.36,105.23,105.3,19660.0,86.7576,86.84,86.7329,86.7906,19660.0
2015-06-12 13:40:00,105.3,105.31,105.09,105.26,23148.0,86.7906,86.7988,86.6175,86.7576,23148.0
2015-06-12 13:50:00,105.19,105.23,105.08,105.21,15623.0,86.6999,86.7329,86.6092,86.7164,15623.0
2015-06-12 14:00:00,105.23,105.25,105.03,105.03,15991.0,86.7329,86.7493,86.568,86.568,15991.0
2015-06-12 14:10:00,105.02,105.17,105.01,105.16,12977.0,86.5598,86.6834,86.5515,86.6752,12977.0
2015-06-12 14:20:00,105.15,105.16,105.05,105.09,8888.0,86.6669,86.6752,86.5845,86.6175,8888.0
2015-06-12 14:30:00,105.09,105.1,104.82,104.83,26622.0,86.6175,86.6257,86.3949,86.4032,26622.0
2015-06-12 14:40:00,104.83,104.97,104.83,104.9,15977.0,86.4032,86.5186,86.4032,86.4609,15977.0
2015-06-12 14:50:00,104.92,104.96,104.77,104.83,23024.0,86.4774,86.5103,86.3537,86.4032,23024.0
2015-06-12 15:00:00,104.83,104.95,104.75,104.88,42306.0,86.4032,86.5021,86.3372,86.4444,42306.0
2015-06-12 15:10:00,104.88,104.96,104.85,104.87,37089.0,86.4444,86.5103,86.4197,86.4361,37089.0
2015-06-12 15:20:00,104.89,105.13,104.89,105.11,30096.0,86.4526,86.6504,86.4526,86.634,30096.0
2015-06-12 15:30:00,105.12,105.22,105.0,105.02,37959.0,86.6422,86.7246,86.5433,86.5598,37959.0
2015-06-12 15:40:00,104.98,105.02,104.91,104.95,37349.0,86.5268,86.5598,86.4691,86.5021,37349.0
2015-06-12 15:50:00,104.92,105.11,104.85,104.95,129803.0,86.4774,86.634,86.4197,86.5021,129803.0
2015-06-15 09:30:00,104.04,104.2,102.84,104.0,202892.0,85.752,85.8839,84.763,85.7191,202892.0
2015-06-15 09:40:00,103.98,104.38,103.41,103.57,104460.0,85.7026,86.0323,85.2328,85.3647,104460.0
2015-06-15 09:50:00,103.54,104.11,103.13,103.87,155745.0,85.3399,85.8097,85.002,85.6119,155745.0
2015-06-15 10:00:00,103.91,104.66,103.86,104.53,63838.0,85.6449,86.2631,85.6037,86.1559,63838.0
2015-06-15 10:10:00,104.57,104.96,104.49,104.8,61013.0,86.1889,86.5103,86.1229,86.3784,61013.0
2015-06-15 10:20:00,104.84,105.0,104.77,104.92,27020.0,86.4114,86.5433,86.3537,86.4774,27020.0
2015-06-15 10:30:00,104.91,104.93,104.53,104.78,36179.0,86.4691,86.4856,86.1559,86.362,36179.0
2015-06-15 10:40:00,104.8,104.96,104.73,104.73,32248.0,86.3784,86.5103,86.3208,86.3208,32248.0
2015-06-15 10:50:00,104.76,104.98,104.66,104.98,20139.0,86.3455,86.5268,86.2631,86.5268,20139.0
2015-06-15 11:00:00,104.98,105.5,104.98,105.41,88551.0,86.5268,86.9554,86.5268,86.8812,88551.0
2015-06-15 11:10:00,105.43,105.7,105.26,105.32,53238.0,86.8977,87.1202,86.7576,86.807,53238.0
2015-06-15 11:20:00,105.34,105.34,104.86,104.86,41368.0,86.8235,86.8235,86.4279,86.4279,41368.0
2015-06-15 11:30:00,104.88,105.18,104.88,105.1,28466.0,86.4444,86.6917,86.4444,86.6257,28466.0
2015-06-15 11:40:00,105.12,105.45,105.12,105.44,19926.0,86.6422,86.9142,86.6422,86.9059,19926.0
2015-06-15 11:50:00,105.46,105.51,105.19,105.34,12619.0,86.9224,86.9636,86.6999,86.8235,12619.0
2015-06-15 12:00:00,105.31,105.45,105.28,105.37,19296.0,86.7988,86.9142,86.7741,86.8483,19296.0
2015-06-15 12:10:00,105.33,105.45,105.28,105.36,21402.0,86.8153,86.9142,86.7741,86.84,21402.0
2015-06-15 12:20:00,105.39,105.52,105.35,105.41,12054.0,86.8647,86.9719,86.8318,86.8812,12054.0
2015-06-15 12:30:00,105.43,105.54,105.38,105.44,13032.0,86.8977,86.9884,86.8565,86.9059,13032.0
2015-06-15 12:40:00,105.45,105.65,105.43,105.63,27435.0,86.9142,87.079,86.8977,87.0626,27435.0
2015-06-15 12:50:00,105.63,105.75,105.25,105.67,39328.0,87.0626,87.1615,86.7493,87.0955,39328.0
2015-06-15 13:00:00,105.71,105.79,105.68,105.73,23868.0,87.1285,87.1944,87.1038,87.145,23868.0
2015-06-15 13:10:00,105.74,106.18,105.68,106.16,64106.0,87.1532,87.5159,87.1038,87.4994,64106.0
2015-06-15 13:20:00,106.15,106.18,105.82,105.83,61438.0,87.4911,87.5159,87.2192,87.2274,61438.0
2015-06-15 13:30:00,105.81,105.99,105.78,105.78,43473.0,87.2109,87.3593,87.1862,87.1862,43473.0
2015-06-15 13:40:00,105.75,105.77,105.56,105.77,23842.0,87.1615,87.1779,87.0049,87.1779,23842.0
2015-06-15 13:50:00,105.81,106.18,105.66,105.86,42050.0,87.2109,87.5159,87.0873,87.2521,42050.0
2015-06-15 14:00:00,105.85,105.94,105.73,105.8,19128.0,87.2439,87.3181,87.145,87.2027,19128.0
2015-06-15 14:10:00,105.78,106.1,105.78,106.02,20582.0,87.1862,87.4499,87.1862,87.384,20582.0
2015-06-15 14:20:00,106.0,106.06,105.89,106.02,45532.0,87.3675,87.417,87.2768,87.384,45532.0
2015-06-15 14:30:00,106.03,106.15,106.0,106.08,35938.0,87.3922,87.4911,87.3675,87.4335,35938.0
2015-06-15 14:40:00,106.06,106.28,106.0,106.19,42885.0,87.417,87.5983,87.3675,87.5241,42885.0
2015-06-15 14:50:00,106.2,106.25,105.94,105.94,34033.0,87.5324,87.5736,87.3181,87.3181,34033.0
2015-06-15 15:00:00,105.94,106.02,105.69,105.7,37892.0,87.3181,87.384,87.112,87.1202,37892.0
2015-06-15 15:10:00,105.69,105.78,105.64,105.67,38115.0,87.112,87.1862,87.0708,87.0955,38115.0
2015-06-15 15:20:00,105.67,105.96,105.65,105.94,35193.0,87.0955,87.3345,87.079,87.3181,35193.0
2015-06-15 15:30:00,105.94,105.98,105.84,105.96,64529.0,87.3181,87.351,87.2356,87.3345,64529.0
2015-06-15 15:40:00,105.95,106.19,105.95,106.1,74747.0,87.3263,87.5241,87.3263,87.4499,74747.0
2015-06-15 15:50:00,106.07,106.15,106.01,106.1,153279.0,87.4252,87.4911,87.3758,87.4499,153279.0
2015-06-16 09:30:00,105.59,107.0,105.55,106.94,123002.0,87.0296,88.1917,86.9966,88.1423,123002.0
2015-06-16 09:40:00,106.87,106.87,105.96,106.01,97361.0,88.0846,88.0846,87.3345,87.3758,97361.0
2015-06-16 09:50:00,105.99,106.01,105.61,105.7,90520.0,87.3593,87.3758,87.0461,87.1202,90520.0
2015-06-16 10:00:00,105.68,106.15,105.65,106.0,53533.0,87.1038,87.4911,87.079,87.3675,53533.0
2015-06-16 10:10:00,106.0,106.0,105.34,105.61,55109.0,87.3675,87.3675,86.8235,87.0461,55109.0
2015-06-16 10:20:00,105.59,105.73,105.37,105.52,28414.0,87.0296,87.145,86.8483,86.9719,28414.0
2015-06-16 10:30:00,105.47,105.61,105.25,105.5,36875.0,86.9307,87.0461,86.7493,86.9554,36875.0
2015-06-16 10:40:00,105.51,105.78,105.46,105.6,39586.0,86.9636,87.1862,86.9224,87.0378,39586.0
2015-06-16 10:50:00,105.59,105.74,105.48,105.66,31845.0,87.0296,87.1532,86.9389,87.0873,31845.0
2015-06-16 11:00:00,105.68,105.98,105.57,105.98,24938.0,87.1038,87.351,87.0131,87.351,24938.0
2015-06-16 11:10:00,106.0,106.45,106.0,106.3,57768.0,87.3675,87.7384,87.3675,87.6148,57768.0
2015-06-16 11:20:00,106.29,106.47,106.29,106.35,43947.0,87.6065,87.7549,87.6065,87.656,43947.0
2015-06-16 11:30:00,106.31,106.38,106.1,106.1,27581.0,87.623,87.6807,87.4499,87.4499,27581.0
2015-06-16 11:40:00,106.12,106.22,106.06,106.21,21483.0,87.4664,87.5488,87.417,87.5406,21483.0
2015-06-16 11:50:00,106.21,106.32,106.05,106.24,27689.0,87.5406,87.6313,87.4087,87.5653,27689.0
2015-06-16 12:00:00,106.26,106.29,106.02,106.02,16955.0,87.5818,87.6065,87.384,87.384,16955.0
2015-06-16 12:10:00,106.02,106.3,105.99,106.17,18863.0,87.384,87.6148,87.3593,87.5076,18863.0
2015-06-16 12:20:00,106.22,106.3,106.11,106.25,22676.0,87.5488,87.6148,87.4582,87.5736,22676.0
2015-06-16 12:30:00,106.28,106.57,106.27,106.49,34133.0,87.5983,87.8373,87.5901,87.7714,34133.0
2015-06-16 12:40:00,106.47,106.71,106.46,106.7,32152.0,87.7549,87.9527,87.7467,87.9445,32152.0
2015-06-16 12:50:00,106.68,106.68,106.5,106.62,22739.0,87.928,87.928,87.7796,87.8785,22739.0
2015-06-16 13:00:00,106.68,106.72,106.55,106.7,17378.0,87.928,87.961,87.8208,87.9445,17378.0
2015-06-16 13:10:00,106.71,106.86,106.63,106.73,34535.0,87.9527,88.0763,87.8868,87.9692,34535.0
2015-06-16 13:20:00,106.78,106.89,106.66,106.66,28844.0,88.0104,88.1011,87.9115,87.9115,28844.0
2015-06-16 13:30:00,106.69,106.77,106.55,106.55,30781.0,87.9362,88.0022,87.8208,87.8208,30781.0
2015-06-16 13:40:00,106.58,106.6,106.31,106.42,24464.0,87.8456,87.862,87.623,87.7137,24464.0
2015-06-16 13:50:00,106.42,106.45,106.28,106.41,14707.0,87.7137,87.7384,87.5983,87.7054,14707.0
2015-06-16 14:00:00,106.43,106.51,106.35,106.43,19558.0,87.7219,87.7879,87.656,87.7219,19558.0
2015-06-16 14:10:00,106.42,106.57,106.4,106.48,19549.0,87.7137,87.8373,87.6972,87.7631,19549.0
2015-06-16 14:20:00,106.47,106.56,106.36,106.5,18235.0,87.7549,87.8291,87.6642,87.7796,18235.0
2015-06-16 14:30:00,106.48,106.57,106.44,106.52,19189.0,87.7631,87.8373,87.7302,87.7961,19189.0
2015-06-16 14:40:00,106.52,106.53,106.39,106.39,27197.0,87.7961,87.8044,87.689,87.689,27197.0
2015-06-16 14:50:00,106.39,106.53,106.35,106.51,15812.0,87.689,87.8044,87.656,87.7879,15812.0
2015-06-16 15:00:00,106.5,106.59,106.44,106.5,12968.0,87.7796,87.8538,87.7302,87.7796,12968.0
2015-06-16 15:10:00,106.49,106.57,106.37,106.37,32514.0,87.7714,87.8373,87.6725,87.6725,32514.0
2015-06-16 15:20:00,106.39,106.52,106.26,106.34,45315.0,87.689,87.7961,87.5818,87.6477,45315.0
2015-06-16 15:30:00,106.34,106.47,106.33,106.41,42145.0,87.6477,87.7549,87.6395,87.7054,42145.0
2015-06-16 15:40:00,106.42,106.54,106.25,106.39,62866.0,87.7137,87.8126,87.5736,87.689,62866.0
2015-06-16 15:50:00,106.39,106.39,106.23,106.33,104240.0,87.689,87.689,87.5571,87.6395,104240.0
2015-06-17 09:30:00,106.34,106.8,106.09,106.27,57341.0,87.6477,88.0269,87.4417,87.5901,57341.0
2015-06-17 09:40:00,106.18,106.71,106.18,106.51,44460.0,87.5159,87.9527,87.5159,87.7879,44460.0
2015-06-17 09:50:00,106.52,106.93,106.52,106.87,114458.0,87.7961,88.134,87.7961,88.0846,114458.0
2015-06-17 10:00:00,106.89,107.0,106.78,106.8,57950.0,88.1011,88.1917,88.0104,88.0269,57950.0
2015-06-17 10:10:00,106.79,106.85,106.58,106.76,37706.0,88.0186,88.0681,87.8456,87.9939,37706.0
2015-06-17 10:20:00,106.79,106.87,106.51,106.51,29657.0,88.0186,88.0846,87.7879,87.7879,29657.0
2015-06-17 10:30:00,106.52,106.85,106.51,106.66,34086.0,87.7961,88.0681,87.7879,87.9115,34086.0
2015-06-17 10:40:00,106.64,106.83,106.6,106.72,53295.0,87.895,88.0516,87.862,87.961,53295.0
2015-06-17 10:50:00,106.74,107.0,106.62,106.94,52734.0,87.9774,88.1917,87.8785,88.1423,52734.0
2015-06-17 11:00:00,106.97,107.03,106.86,106.89,56107.0,88.167,88.2165,88.0763,88.1011,56107.0
2015-06-17 11:10:00,106.86,107.03,106.85,106.95,93687.0,88.0763,88.2165,88.0681,88.1505,93687.0
2015-06-17 11:20:00,106.93,106.96,106.68,106.69,28313.0,88.134,88.1588,87.928,87.9362,28313.0
2015-06-17 11:30:00,106.67,106.82,106.61,106.62,50118.0,87.9197,88.0434,87.8703,87.8785,50118.0
2015-06-17 11:40:00,106.61,106.61,106.38,106.45,16695.0,87.8703,87.8703,87.6807,87.7384,16695.0
2015-06-17 11:50:00,106.43,106.73,106.41,106.44,16176.0,87.7219,87.9692,87.7054,87.7302,16176.0
2015-06-17 12:00:00,106.39,106.51,106.19,106.27,25579.0,87.689,87.7879,87.5241,87.5901,25579.0
2015-06-17 12:10:00,106.33,106.34,106.05,106.1,20093.0,87.6395,87.6477,87.4087,87.4499,20093.0
2015-06-17 12:20:00,106.09,106.25,106.03,106.23,14284.0,87.4417,87.5736,87.3922,87.5571,14284.0
2015-06-17 12:30:00,106.21,106.27,106.07,106.11,7668.0,87.5406,87.5901,87.4252,87.4582,7668.0
2015-06-17 12:40:00,106.08,106.17,105.86,106.06,20436.0,87.4335,87.5076,87.2521,87.417,20436.0
2015-06-17 12:50:00,106.05,106.07,105.77,105.87,23593.0,87.4087,87.4252,87.1779,87.2604,23593.0
2015-06-17 13:00:00,105.87,106.02,105.79,105.95,20104.0,87.2604,87.384,87.1944,87.3263,20104.0
2015-06-17 13:10:00,105.88,105.98,105.8,105.9,13049.0,87.2686,87.351,87.2027,87.2851,13049.0
2015-06-17 13:20:00,105.9,105.97,105.85,105.89,9820.0,87.2851,87.3428,87.2439,87.2768,9820.0
2015-06-17 13:30:00,105.84,105.9,105.74,105.89,11840.0,87.2356,87.2851,87.1532,87.2768,11840.0
2015-06-17 13:40:00,105.92,105.99,105.8,105.92,16439.0,87.3016,87.3593,87.2027,87.3016,16439.0
2015-06-17 13:50:00,105.9,106.09,105.85,105.97,18791.0,87.2851,87.4417,87.2439,87.3428,18791.0
2015-06-17 14:00:00,105.97,106.86,105.55,106.43,63830.0,87.3428,88.0763,86.9966,87.7219,63830.0
2015-06-17 14:10:00,106.43,106.54,106.25,106.27,27202.0,87.7219,87.8126,87.5736,87.5901,27202.0
2015-06-17 14:20:00,106.19,106.27,105.98,106.11,22203.0,87.5241,87.5901,87.351,87.4582,22203.0
2015-06-17 14:30:00,106.09,106.59,106.06,106.53,30311.0,87.4417,87.8538,87.417,87.8044,30311.0
2015-06-17 14:40:00,106.58,106.95,106.58,106.82,31835.0,87.8456,88.1505,87.8456,88.0434,31835.0
2015-06-17 14:50:00,106.87,107.03,106.73,106.92,41717.0,88.0846,88.2165,87.9692,88.1258,41717.0
2015-06-17 15:00:00,106.97,106.97,106.56,106.59,29332.0,88.167,88.167,87.8291,87.8538,29332.0
2015-06-17 15:10:00,106.6,107.03,106.56,106.88,36576.0,87.862,88.2165,87.8291,88.0928,36576.0
2015-06-17 15:20:00,106.87,107.0,106.83,106.92,29138.0,88.0846,88.1917,88.0516,88.1258,29138.0
2015-06-17 15:30:00,106.91,106.97,106.71,106.79,49271.0,88.1176,88.167,87.9527,88.0186,49271.0
2015-06-17 15:40:00,106.75,106.78,106.56,106.58,62644.0,87.9857,88.0104,87.8291,87.8456,62644.0
2015-06-17 15:50:00,106.6,106.72,106.54,106.57,105948.0,87.862,87.961,87.8126,87.8373,105948.0
2015-06-18 09:30:00,107.07,108.39,107.07,108.17,156078.0,88.2494,89.3374,88.2494,89.1561,156078.0
2015-06-18 09:40:00,108.17,108.37,107.31,107.94,97862.0,89.1561,89.3209,88.4472,88.9665,97862.0
2015-06-18 09:50:00,107.94,108.39,107.88,108.17,81501.0,88.9665,89.3374,88.9171,89.1561,81501.0
2015-06-18 10:00:00,108.13,108.4,107.94,108.35,92433.0,89.1231,89.3456,88.9665,89.3044,92433.0
2015-06-18 10:10:00,108.4,108.59,108.16,108.2,64282.0,89.3456,89.5022,89.1478,89.1808,64282.0
2015-06-18 10:20:00,108.24,108.57,108.17,108.31,60401.0,89.2138,89.4858,89.1561,89.2715,60401.0
2015-06-18 10:30:00,108.3,108.51,108.13,108.48,56015.0,89.2632,89.4363,89.1231,89.4116,56015.0
2015-06-18 10:40:00,108.44,108.74,108.34,108.63,89075.0,89.3786,89.6259,89.2962,89.5352,89075.0
2015-06-18 10:50:00,108.68,108.81,108.62,108.72,57507.0,89.5764,89.6836,89.527,89.6094,57507.0
2015-06-18 11:00:00,108.75,109.17,108.73,109.14,67086.0,89.6341,89.9803,89.6176,89.9556,67086.0
2015-06-18 11:10:00,109.11,109.35,108.94,109.3,65306.0,89.9308,90.1287,89.7907,90.0874,65306.0
2015-06-18 11:20:00,109.3,109.39,109.12,109.33,46357.0,90.0874,90.1616,89.9391,90.1122,46357.0
2015-06-18 11:30:00,109.34,109.5,109.3,109.4,68314.0,90.1204,90.2523,90.0874,90.1699,68314.0
2015-06-18 11:40:00,109.42,109.56,109.37,109.43,52084.0,90.1864,90.3017,90.1451,90.1946,52084.0
2015-06-18 11:50:00,109.44,109.53,109.4,109.53,41932.0,90.2028,90.277,90.1699,90.277,41932.0
2015-06-18 12:00:00,109.52,109.6,109.39,109.44,45141.0,90.2688,90.3347,90.1616,90.2028,45141.0
2015-06-18 12:10:00,109.39,109.69,109.38,109.69,70660.0,90.1616,90.4089,90.1534,90.4089,70660.0
2015-06-18 12:20:00,109.69,109.96,109.66,109.95,52270.0,90.4089,90.6314,90.3842,90.6232,52270.0
2015-06-18 12:30:00,109.94,110.21,109.92,110.05,90749.0,90.6149,90.8375,90.5985,90.7056,90749.0
2015-06-18 12:40:00,110.06,110.1,109.97,109.99,35974.0,90.7139,90.7468,90.6397,90.6562,35974.0
2015-06-18 12:50:00,109.98,109.98,109.7,109.73,46210.0,90.6479,90.6479,90.4171,90.4419,46210.0
2015-06-18 13:00:00,109.73,110.04,109.65,109.66,68687.0,90.4419,90.6974,90.3759,90.3842,68687.0
2015-06-18 13:10:00,109.63,109.96,109.62,109.73,41276.0,90.3594,90.6314,90.3512,90.4419,41276.0
2015-06-18 13:20:00,109.79,110.18,109.71,110.05,128672.0,90.4913,90.8128,90.4254,90.7056,128672.0
2015-06-18 13:30:00,110.03,110.16,109.87,109.96,73061.0,90.6891,90.7963,90.5573,90.6314,73061.0
2015-06-18 13:40:00,109.96,110.12,109.77,109.78,60407.0,90.6314,90.7633,90.4748,90.4831,60407.0
2015-06-18 13:50:00,109.77,109.87,109.5,109.53,87055.0,90.4748,90.5573,90.2523,90.277,87055.0
2015-06-18 14:00:00,109.54,109.9,109.36,109.75,84657.0,90.2853,90.582,90.1369,90.4583,84657.0
2015-06-18 14:10:00,109.69,109.78,109.58,109.64,30029.0,90.4089,90.4831,90.3182,90.3677,30029.0
2015-06-18 14:20:00,109.65,109.88,109.6,109.87,41529.0,90.3759,90.5655,90.3347,90.5573,41529.0
2015-06-18 14:30:00,109.87,109.99,109.78,109.98,44618.0,90.5573,90.6562,90.4831,90.6479,44618.0
2015-06-18 14:40:00,109.98,110.04,109.85,109.99,65430.0,90.6479,90.6974,90.5408,90.6562,65430.0
2015-06-18 14:50:00,110.0,110.07,109.94,110.02,43367.0,90.6644,90.7221,90.6149,90.6809,43367.0
2015-06-18 15:00:00,110.03,110.03,109.65,109.7,51046.0,90.6891,90.6891,90.3759,90.4171,51046.0
2015-06-18 15:10:00,109.7,109.9,109.69,109.87,30175.0,90.4171,90.582,90.4089,90.5573,30175.0
2015-06-18 15:20:00,109.87,109.97,109.82,109.88,50961.0,90.5573,90.6397,90.516,90.5655,50961.0
2015-06-18 15:30:00,109.89,109.94,109.7,109.74,81940.0,90.5737,90.6149,90.4171,90.4501,81940.0
2015-06-18 15:40:00,109.75,109.8,109.68,109.68,96881.0,90.4583,90.4996,90.4007,90.4007,96881.0
2015-06-18 15:50:00,109.69,110.02,109.69,109.98,294120.0,90.4089,90.6809,90.4089,90.6479,294120.0
2015-06-19 09:30:00,110.73,111.99,110.53,111.81,451097.0,91.2661,92.3046,91.1012,92.1562,451097.0
2015-06-19 09:40:00,111.76,111.76,111.16,111.28,171277.0,92.115,92.115,91.6205,91.7194,171277.0
2015-06-19 09:50:00,111.29,111.5,111.19,111.49,143729.0,91.7276,91.9007,91.6452,91.8925,143729.0
2015-06-19 10:00:00,111.5,112.75,111.48,112.09,250433.0,91.9007,92.931,91.8842,92.387,250433.0
2015-06-19 10:10:00,112.05,112.88,111.57,112.19,188726.0,92.3541,93.0382,91.9584,92.4694,188726.0
2015-06-19 10:20:00,112.19,112.22,111.43,111.47,142484.0,92.4694,92.4942,91.843,91.876,142484.0
2015-06-19 10:30:00,111.5,111.51,110.46,110.5,224270.0,91.9007,91.909,91.0435,91.0765,224270.0
2015-06-19 10:40:00,110.54,111.05,110.46,110.79,85602.0,91.1095,91.5298,91.0435,91.3155,85602.0
2015-06-19 10:50:00,110.76,111.05,110.6,110.97,91797.0,91.2908,91.5298,91.1589,91.4639,91797.0
2015-06-19 11:00:00,110.98,111.04,110.53,110.57,96393.0,91.4721,91.5216,91.1012,91.1342,96393.0
2015-06-19 11:10:00,110.57,110.88,110.35,110.88,58183.0,91.1342,91.3897,90.9529,91.3897,58183.0
2015-06-19 11:20:00,110.89,110.91,110.6,110.62,42815.0,91.398,91.4144,91.1589,91.1754,42815.0
2015-06-19 11:30:00,110.67,110.71,110.48,110.48,22585.0,91.2166,91.2496,91.06,91.06,22585.0
2015-06-19 11:40:00,110.49,110.62,110.1,110.35,54115.0,91.0683,91.1754,90.7468,90.9529,54115.0
2015-06-19 11:50:00,110.36,110.4,110.06,110.08,34829.0,90.9611,90.9941,90.7139,90.7303,34829.0
2015-06-19 12:00:00,110.09,110.35,110.01,110.25,111369.0,90.7386,90.9529,90.6726,90.8705,111369.0
2015-06-19 12:10:00,110.27,110.3,110.13,110.27,21089.0,90.8869,90.9117,90.7716,90.8869,21089.0
2015-06-19 12:20:00,110.28,110.3,110.04,110.06,50423.0,90.8952,90.9117,90.6974,90.7139,50423.0
2015-06-19 12:30:00,110.06,110.06,109.73,109.78,93589.0,90.7139,90.7139,90.4419,90.4831,93589.0
2015-06-19 12:40:00,109.79,109.9,109.72,109.81,38384.0,90.4913,90.582,90.4336,90.5078,38384.0
2015-06-19 12:50:00,109.82,109.83,109.58,109.6,37569.0,90.516,90.5243,90.3182,90.3347,37569.0
2015-06-19 13:00:00,109.59,109.74,109.43,109.7,47389.0,90.3265,90.4501,90.1946,90.4171,47389.0
2015-06-19 13:10:00,109.73,109.88,109.73,109.81,17550.0,90.4419,90.5655,90.4419,90.5078,17550.0
2015-06-19 13:20:00,109.82,109.99,109.75,109.83,26076.0,90.516,90.6562,90.4583,90.5243,26076.0
2015-06-19 13:30:00,109.8,110.24,109.8,110.22,35802.0,90.4996,90.8622,90.4996,90.8457,35802.0
2015-06-19 13:40:00,110.25,110.36,110.14,110.33,22169.0,90.8705,90.9611,90.7798,90.9364,22169.0
2015-06-19 13:50:00,110.33,110.33,109.95,109.99,54637.0,90.9364,90.9364,90.6232,90.6562,54637.0
2015-06-19 14:00:00,109.99,110.0,109.77,109.85,30228.0,90.6562,90.6644,90.4748,90.5408,30228.0
2015-06-19 14:10:00,109.84,109.99,109.82,109.98,29669.0,90.5325,90.6562,90.516,90.6479,29669.0
2015-06-19 14:20:00,109.98,110.06,109.84,109.91,33042.0,90.6479,90.7139,90.5325,90.5902,33042.0
2015-06-19 14:30:00,109.87,109.95,109.75,109.88,30338.0,90.5573,90.6232,90.4583,90.5655,30338.0
2015-06-19 14:40:00,109.9,109.99,109.8,109.81,22800.0,90.582,90.6562,90.4996,90.5078,22800.0
2015-06-19 14:50:00,109.84,109.92,109.69,109.92,37070.0,90.5325,90.5985,90.4089,90.5985,37070.0
2015-06-19 15:00:00,109.92,109.93,109.82,109.9,27852.0,90.5985,90.6067,90.516,90.582,27852.0
2015-06-19 15:10:00,109.9,110.31,109.9,110.09,74775.0,90.582,90.9199,90.582,90.7386,74775.0
2015-06-19 15:20:00,110.09,110.33,110.02,110.31,49353.0,90.7386,90.9364,90.6809,90.9199,49353.0
2015-06-19 15:30:00,110.29,110.38,110.17,110.22,56906.0,90.9034,90.9776,90.8045,90.8457,56906.0
2015-06-19 15:40:00,110.22,110.53,110.21,110.53,84959.0,90.8457,91.1012,90.8375,91.1012,84959.0
2015-06-19 15:50:00,110.53,110.53,110.2,110.21,203377.0,91.1012,91.1012,90.8292,90.8375,203377.0
2015-06-22 09:30:00,110.72,112.23,110.28,111.25,179648.0,91.2578,92.5024,90.8952,91.6947,179648.0
2015-06-22 09:40:00,111.26,111.63,111.11,111.49,75473.0,91.7029,92.0079,91.5793,91.8925,75473.0
2015-06-22 09:50:00,111.45,111.6,111.24,111.45,55544.0,91.8595,91.9832,91.6864,91.8595,55544.0
2015-06-22 10:00:00,111.46,111.59,111.22,111.42,76815.0,91.8678,91.9749,91.67,91.8348,76815.0
2015-06-22 10:10:00,111.44,111.56,111.06,111.13,58167.0,91.8513,91.9502,91.5381,91.5958,58167.0
2015-06-22 10:20:00,111.08,111.17,110.79,110.86,66163.0,91.5546,91.6287,91.3155,91.3732,66163.0
2015-06-22 10:30:00,110.86,111.0,110.37,110.38,56304.0,91.3732,91.4886,90.9694,90.9776,56304.0
2015-06-22 10:40:00,110.35,110.68,110.24,110.25,37814.0,90.9529,91.2249,90.8622,90.8705,37814.0
2015-06-22 10:50:00,110.23,110.36,109.88,110.1,67643.0,90.854,90.9611,90.5655,90.7468,67643.0
2015-06-22 11:00:00,110.04,110.24,109.8,110.24,78401.0,90.6974,90.8622,90.4996,90.8622,78401.0
2015-06-22 11:10:00,110.2,110.49,110.07,110.48,34445.0,90.8292,91.0683,90.7221,91.06,34445.0
2015-06-22 11:20:00,110.43,110.64,110.34,110.45,48503.0,91.0188,91.1919,90.9446,91.0353,48503.0
2015-06-22 11:30:00,110.43,110.47,110.21,110.28,25175.0,91.0188,91.0518,90.8375,90.8952,25175.0
2015-06-22 11:40:00,110.24,110.29,110.0,110.23,26508.0,90.8622,90.9034,90.6644,90.854,26508.0
2015-06-22 11:50:00,110.21,110.21,109.8,109.88,28024.0,90.8375,90.8375,90.4996,90.5655,28024.0
2015-06-22 12:00:00,109.88,109.96,109.75,109.82,27995.0,90.5655,90.6314,90.4583,90.516,27995.0
2015-06-22 12:10:00,109.77,109.79,109.57,109.75,31944.0,90.4748,90.4913,90.31,90.4583,31944.0
2015-06-22 12:20:00,109.76,109.9,109.57,109.62,38040.0,90.4666,90.582,90.31,90.3512,38040.0
2015-06-22 12:30:00,109.61,109.81,109.54,109.81,14252.0,90.343,90.5078,90.2853,90.5078,14252.0
2015-06-22 12:40:00,109.78,109.8,109.56,109.66,33016.0,90.4831,90.4996,90.3017,90.3842,33016.0
2015-06-22 12:50:00,109.66,109.8,109.6,109.68,16631.0,90.3842,90.4996,90.3347,90.4007,16631.0
2015-06-22 13:00:00,109.7,109.79,109.58,109.62,24327.0,90.4171,90.4913,90.3182,90.3512,24327.0
2015-06-22 13:10:00,109.66,109.78,109.58,109.65,27888.0,90.3842,90.4831,90.3182,90.3759,27888.0
2015-06-22 13:20:00,109.7,109.79,109.63,109.63,18641.0,90.4171,90.4913,90.3594,90.3594,18641.0
2015-06-22 13:30:00,109.63,109.73,109.58,109.68,11105.0,90.3594,90.4419,90.3182,90.4007,11105.0
2015-06-22 13:40:00,109.68,109.96,109.65,109.9,28523.0,90.4007,90.6314,90.3759,90.582,28523.0
2015-06-22 13:50:00,109.94,110.17,109.93,110.16,38239.0,90.6149,90.8045,90.6067,90.7963,38239.0
2015-06-22 14:00:00,110.18,110.52,110.17,110.48,48201.0,90.8128,91.093,90.8045,91.06,48201.0
2015-06-22 14:10:00,110.49,110.58,110.42,110.53,30856.0,91.0683,91.1425,91.0106,91.1012,30856.0
2015-06-22 14:20:00,110.59,110.65,110.4,110.41,14441.0,91.1507,91.2001,90.9941,91.0023,14441.0
2015-06-22 14:30:00,110.39,110.53,110.28,110.51,22240.0,90.9858,91.1012,90.8952,91.0848,22240.0
2015-06-22 14:40:00,110.53,110.82,110.48,110.68,37164.0,91.1012,91.3403,91.06,91.2249,37164.0
2015-06-22 14:50:00,110.69,110.96,110.65,110.92,36001.0,91.2331,91.4557,91.2001,91.4227,36001.0
2015-06-22 15:00:00,110.92,110.98,110.83,110.96,33947.0,91.4227,91.4721,91.3485,91.4557,33947.0
2015-06-22 15:10:00,110.97,111.0,110.85,110.92,51429.0,91.4639,91.4886,91.365,91.4227,51429.0
2015-06-22 15:20:00,110.91,111.13,110.91,111.05,36554.0,91.4144,91.5958,91.4144,91.5298,36554.0
2015-06-22 15:30:00,111.05,111.09,110.91,110.99,50175.0,91.5298,91.5628,91.4144,91.4804,50175.0
2015-06-22 15:40:00,111.0,111.08,110.86,110.91,48303.0,91.4886,91.5546,91.3732,91.4144,48303.0
2015-06-22 15:50:00,110.92,110.97,110.79,110.93,105192.0,91.4227,91.4639,91.3155,91.4309,105192.0
2015-06-23 09:30:00,111.52,111.6,110.56,111.06,107095.0,91.9172,91.9832,91.126,91.5381,107095.0
2015-06-23 09:40:00,111.13,111.15,110.69,110.84,115409.0,91.5958,91.6123,91.2331,91.3567,115409.0
2015-06-23 09:50:00,110.87,111.1,110.69,110.77,74319.0,91.3815,91.571,91.2331,91.2991,74319.0
2015-06-23 10:00:00,110.74,110.77,110.46,110.59,69286.0,91.2743,91.2991,91.0435,91.1507,69286.0
2015-06-23 10:10:00,110.58,110.62,109.87,109.93,51642.0,91.1425,91.1754,90.5573,90.6067,51642.0
2015-06-23 10:20:00,109.92,110.19,109.8,109.84,57794.0,90.5985,90.821,90.4996,90.5325,57794.0
2015-06-23 10:30:00,109.86,110.2,109.83,109.93,24866.0,90.549,90.8292,90.5243,90.6067,24866.0
2015-06-23 10:40:00,109.87,109.94,109.43,109.63,79509.0,90.5573,90.6149,90.1946,90.3594,79509.0
2015-06-23 10:50:00,109.66,109.88,109.55,109.79,21139.0,90.3842,90.5655,90.2935,90.4913,21139.0
2015-06-23 11:00:00,109.77,109.9,109.65,109.82,40315.0,90.4748,90.582,90.3759,90.516,40315.0
2015-06-23 11:10:00,109.82,109.86,109.61,109.8,28214.0,90.516,90.549,90.343,90.4996,28214.0
2015-06-23 11:20:00,109.72,109.89,109.63,109.89,32687.0,90.4336,90.5737,90.3594,90.5737,32687.0
2015-06-23 11:30:00,109.83,110.03,109.79,109.79,21710.0,90.5243,90.6891,90.4913,90.4913,21710.0
2015-06-23 11:40:00,109.82,109.95,109.79,109.88,11883.0,90.516,90.6232,90.4913,90.5655,11883.0
2015-06-23 11:50:00,109.92,109.92,109.75,109.78,14217.0,90.5985,90.5985,90.4583,90.4831,14217.0
2015-06-23 12:00:00,109.78,109.8,109.55,109.69,22057.0,90.4831,90.4996,90.2935,90.4089,22057.0
2015-06-23 12:10:00,109.69,109.76,109.62,109.76,13788.0,90.4089,90.4666,90.3512,90.4666,13788.0
2015-06-23 12:20:00,109.79,109.83,109.61,109.71,21668.0,90.4913,90.5243,90.343,90.4254,21668.0
2015-06-23 12:30:00,109.66,109.68,109.59,109.61,17017.0,90.3842,90.4007,90.3265,90.343,17017.0
2015-06-23 12:40:00,109.63,109.64,109.53,109.55,31628.0,90.3594,90.3677,90.277,90.2935,31628.0
2015-06-23 12:50:00,109.55,109.57,109.37,109.46,55310.0,90.2935,90.31,90.1451,90.2193,55310.0
2015-06-23 13:00:00,109.45,109.5,109.03,109.05,55906.0,90.2111,90.2523,89.8649,89.8814,55906.0
2015-06-23 13:10:00,109.07,109.52,109.05,109.47,24985.0,89.8979,90.2688,89.8814,90.2276,24985.0
2015-06-23 13:20:00,109.5,109.53,109.4,109.45,14712.0,90.2523,90.277,90.1699,90.2111,14712.0
2015-06-23 13:30:00,109.44,109.57,109.4,109.56,22135.0,90.2028,90.31,90.1699,90.3017,22135.0
2015-06-23 13:40:00,109.56,109.79,109.56,109.73,23380.0,90.3017,90.4913,90.3017,90.4419,23380.0
2015-06-23 13:50:00,109.7,109.73,109.45,109.52,30193.0,90.4171,90.4419,90.2111,90.2688,30193.0
2015-06-23 14:00:00,109.5,109.56,109.4,109.46,30169.0,90.2523,90.3017,90.1699,90.2193,30169.0
2015-06-23 14:10:00,109.48,109.55,109.44,109.51,13553.0,90.2358,90.2935,90.2028,90.2605,13553.0
2015-06-23 14:20:00,109.52,109.53,109.45,109.51,17436.0,90.2688,90.277,90.2111,90.2605,17436.0
2015-06-23 14:30:00,109.53,109.8,109.45,109.76,34009.0,90.277,90.4996,90.2111,90.4666,34009.0
2015-06-23 14:40:00,109.73,109.89,109.69,109.87,21760.0,90.4419,90.5737,90.4089,90.5573,21760.0
2015-06-23 14:50:00,109.86,109.95,109.85,109.87,22184.0,90.549,90.6232,90.5408,90.5573,22184.0
2015-06-23 15:00:00,109.87,109.96,109.73,109.92,27043.0,90.5573,90.6314,90.4419,90.5985,27043.0
2015-06-23 15:10:00,109.91,110.05,109.83,110.03,22865.0,90.5902,90.7056,90.5243,90.6891,22865.0
2015-06-23 15:20:00,110.03,110.18,110.03,110.13,27454.0,90.6891,90.8128,90.6891,90.7716,27454.0
2015-06-23 15:30:00,110.14,110.27,110.1,110.2,26356.0,90.7798,90.8869,90.7468,90.8292,26356.0
2015-06-23 15:40:00,110.22,110.27,110.09,110.15,34260.0,90.8457,90.8869,90.7386,90.788,34260.0
2015-06-23 15:50:00,110.16,110.28,110.13,110.27,90138.0,90.7963,90.8952,90.7716,90.8869,90138.0
2015-06-24 09:30:00,108.6,109.24,108.07,108.83,190538.0,89.5105,90.038,89.0737,89.7001,190538.0
2015-06-24 09:40:00,108.92,109.29,108.81,109.11,53747.0,89.7742,90.0792,89.6836,89.9308,53747.0
2015-06-24 09:50:00,109.11,109.73,109.11,109.5,62362.0,89.9308,90.4419,89.9308,90.2523,62362.0
2015-06-24 10:00:00,109.51,109.54,108.87,109.04,48338.0,90.2605,90.2853,89.733,89.8731,48338.0
2015-06-24 10:10:00,109.04,109.04,108.72,108.84,59505.0,89.8731,89.8731,89.6094,89.7083,59505.0
2015-06-24 10:20:00,108.84,109.11,108.65,109.02,84574.0,89.7083,89.9308,89.5517,89.8567,84574.0
2015-06-24 10:30:00,109.03,109.26,108.85,108.9,77662.0,89.8649,90.0545,89.7165,89.7578,77662.0
2015-06-24 10:40:00,108.94,109.15,108.8,109.11,61857.0,89.7907,89.9638,89.6753,89.9308,61857.0
2015-06-24 10:50:00,109.08,109.24,108.97,109.2,23030.0,89.9061,90.038,89.8155,90.005,23030.0
2015-06-24 11:00:00,109.24,109.25,108.84,109.13,49228.0,90.038,90.0462,89.7083,89.9473,49228.0
2015-06-24 11:10:00,109.14,109.14,108.93,109.05,27279.0,89.9556,89.9556,89.7825,89.8814,27279.0
2015-06-24 11:20:00,109.08,109.36,108.96,109.22,34397.0,89.9061,90.1369,89.8072,90.0215,34397.0
2015-06-24 11:30:00,109.29,109.45,109.23,109.38,43822.0,90.0792,90.2111,90.0298,90.1534,43822.0
2015-06-24 11:40:00,109.37,109.5,109.26,109.47,24077.0,90.1451,90.2523,90.0545,90.2276,24077.0
2015-06-24 11:50:00,109.47,109.58,109.38,109.46,10989.0,90.2276,90.3182,90.1534,90.2193,10989.0
2015-06-24 12:00:00,109.43,109.44,109.18,109.19,15956.0,90.1946,90.2028,89.9885,89.9968,15956.0
2015-06-24 12:10:00,109.14,109.24,109.03,109.1,29541.0,89.9556,90.038,89.8649,89.9226,29541.0
2015-06-24 12:20:00,109.11,109.13,108.84,108.84,33217.0,89.9308,89.9473,89.7083,89.7083,33217.0
2015-06-24 12:30:00,108.86,108.96,108.69,108.91,25845.0,89.7248,89.8072,89.5847,89.766,25845.0
2015-06-24 12:40:00,108.9,108.94,108.64,108.66,32187.0,89.7578,89.7907,89.5435,89.5599,32187.0
2015-06-24 12:50:00,108.67,108.75,108.61,108.73,25349.0,89.5682,89.6341,89.5187,89.6176,25349.0
2015-06-24 13:00:00,108.72,108.75,108.51,108.51,22856.0,89.6094,89.6341,89.4363,89.4363,22856.0
2015-06-24 13:10:00,108.55,108.58,108.37,108.37,22008.0,89.4693,89.494,89.3209,89.3209,22008.0
2015-06-24 13:20:00,108.37,108.48,108.21,108.27,26854.0,89.3209,89.4116,89.189,89.2385,26854.0
2015-06-24 13:30:00,108.28,108.36,108.22,108.26,17454.0,89.2467,89.3127,89.1973,89.2303,17454.0
2015-06-24 13:40:00,108.26,108.4,108.1,108.37,28765.0,89.2303,89.3456,89.0984,89.3209,28765.0
2015-06-24 13:50:00,108.39,108.44,108.21,108.4,17161.0,89.3374,89.3786,89.189,89.3456,17161.0
2015-06-24 14:00:00,108.33,108.57,108.33,108.48,19545.0,89.288,89.4858,89.288,89.4116,19545.0
2015-06-24 14:10:00,108.45,108.45,108.24,108.25,16031.0,89.3869,89.3869,89.2138,89.222,16031.0
2015-06-24 14:20:00,108.29,108.32,108.2,108.25,16121.0,89.255,89.2797,89.1808,89.222,16121.0
2015-06-24 14:30:00,108.25,108.58,108.22,108.57,28756.0,89.222,89.494,89.1973,89.4858,28756.0
2015-06-24 14:40:00,108.57,108.57,108.41,108.54,17964.0,89.4858,89.4858,89.3539,89.461,17964.0
2015-06-24 14:50:00,108.55,108.72,108.48,108.53,22526.0,89.4693,89.6094,89.4116,89.4528,22526.0
2015-06-24 15:00:00,108.53,108.59,108.46,108.57,26009.0,89.4528,89.5022,89.3951,89.4858,26009.0
2015-06-24 15:10:00,108.54,108.75,108.54,108.66,66022.0,89.461,89.6341,89.461,89.5599,66022.0
2015-06-24 15:20:00,108.67,108.9,108.67,108.85,39783.0,89.5682,89.7578,89.5682,89.7165,39783.0
2015-06-24 15:30:00,108.85,108.87,108.72,108.76,30101.0,89.7165,89.733,89.6094,89.6424,30101.0
2015-06-24 15:40:00,108.77,108.8,108.43,108.47,56885.0,89.6506,89.6753,89.3704,89.4033,56885.0
2015-06-24 15:50:00,108.46,108.53,108.36,108.4,85638.0,89.3951,89.4528,89.3127,89.3456,85638.0
2015-06-25 09:30:00,109.09,109.68,108.55,109.28,79530.0,89.9144,90.4007,89.4693,90.071,79530.0
2015-06-25 09:40:00,109.27,109.82,109.27,109.46,107468.0,90.0627,90.516,90.0627,90.2193,107468.0
2015-06-25 09:50:00,109.45,110.1,109.43,109.77,70226.0,90.2111,90.7468,90.1946,90.4748,70226.0
2015-06-25 10:00:00,109.76,109.98,109.6,109.8,37735.0,90.4666,90.6479,90.3347,90.4996,37735.0
2015-06-25 10:10:00,109.77,110.0,109.71,109.93,49374.0,90.4748,90.6644,90.4254,90.6067,49374.0
2015-06-25 10:20:00,109.99,110.25,109.94,110.17,78253.0,90.6562,90.8705,90.6149,90.8045,78253.0
2015-06-25 10:30:00,110.14,110.37,110.09,110.18,61464.0,90.7798,90.9694,90.7386,90.8128,61464.0
2015-06-25 10:40:00,110.12,110.2,109.65,110.17,42773.0,90.7633,90.8292,90.3759,90.8045,42773.0
2015-06-25 10:50:00,110.15,110.35,109.99,110.29,21349.0,90.788,90.9529,90.6562,90.9034,21349.0
2015-06-25 11:00:00,110.29,110.64,110.2,110.62,70894.0,90.9034,91.1919,90.8292,91.1754,70894.0
2015-06-25 11:10:00,110.59,110.77,110.5,110.76,44525.0,91.1507,91.2991,91.0765,91.2908,44525.0
2015-06-25 11:20:00,110.75,110.77,110.2,110.27,56767.0,91.2826,91.2991,90.8292,90.8869,56767.0
2015-06-25 11:30:00,110.4,110.75,110.38,110.63,46385.0,90.9941,91.2826,90.9776,91.1837,46385.0
2015-06-25 11:40:00,110.64,110.69,110.43,110.47,26966.0,91.1919,91.2331,91.0188,91.0518,26966.0
2015-06-25 11:50:00,110.49,110.9,110.49,110.75,33060.0,91.0683,91.4062,91.0683,91.2826,33060.0
2015-06-25 12:00:00,110.77,110.77,110.43,110.56,18996.0,91.2991,91.2991,91.0188,91.126,18996.0
2015-06-25 12:10:00,110.59,110.67,110.43,110.44,24349.0,91.1507,91.2166,91.0188,91.0271,24349.0
2015-06-25 12:20:00,110.41,110.47,110.09,110.15,44545.0,91.0023,91.0518,90.7386,90.788,44545.0
2015-06-25 12:30:00,110.19,110.44,110.11,110.4,37320.0,90.821,91.0271,90.7551,90.9941,37320.0
2015-06-25 12:40:00,110.38,110.52,110.25,110.48,24065.0,90.9776,91.093,90.8705,91.06,24065.0
2015-06-25 12:50:00,110.55,110.57,110.36,110.43,9341.0,91.1177,91.1342,90.9611,91.0188,9341.0
2015-06-25 13:00:00,110.46,110.46,110.25,110.33,18113.0,91.0435,91.0435,90.8705,90.9364,18113.0
2015-06-25 13:10:00,110.34,110.55,110.33,110.54,18441.0,90.9446,91.1177,90.9364,91.1095,18441.0
2015-06-25 13:20:00,110.5,110.5,110.28,110.29,13277.0,91.0765,91.0765,90.8952,90.9034,13277.0
2015-06-25 13:30:00,110.3,110.32,110.21,110.28,16382.0,90.9117,90.9282,90.8375,90.8952,16382.0
2015-06-25 13:40:00,110.28,110.36,110.2,110.33,14009.0,90.8952,90.9611,90.8292,90.9364,14009.0
2015-06-25 13:50:00,110.33,110.34,110.08,110.16,22475.0,90.9364,90.9446,90.7303,90.7963,22475.0
2015-06-25 14:00:00,110.13,110.15,109.77,109.78,33663.0,90.7716,90.788,90.4748,90.4831,33663.0
2015-06-25 14:10:00,109.77,109.79,109.58,109.74,42332.0,90.4748,90.4913,90.3182,90.4501,42332.0
2015-06-25 14:20:00,109.75,109.77,109.1,109.15,50342.0,90.4583,90.4748,89.9226,89.9638,50342.0
2015-06-25 14:30:00,109.15,109.55,109.11,109.55,24242.0,89.9638,90.2935,89.9308,90.2935,24242.0
2015-06-25 14:40:00,109.51,109.82,109.5,109.61,31090.0,90.2605,90.516,90.2523,90.343,31090.0
2015-06-25 14:50:00,109.61,109.78,109.46,109.7,26013.0,90.343,90.4831,90.2193,90.4171,26013.0
2015-06-25 15:00:00,109.68,109.98,109.55,109.97,15122.0,90.4007,90.6479,90.2935,90.6397,15122.0
2015-06-25 15:10:00,109.98,110.05,109.86,110.01,26897.0,90.6479,90.7056,90.549,90.6726,26897.0
2015-06-25 15:20:00,110.02,110.08,109.92,110.01,37180.0,90.6809,90.7303,90.5985,90.6726,37180.0
2015-06-25 15:30:00,110.06,110.07,109.77,109.92,43815.0,90.7139,90.7221,90.4748,90.5985,43815.0
2015-06-25 15:40:00,109.93,110.1,109.81,110.1,38756.0,90.6067,90.7468,90.5078,90.7468,38756.0
2015-06-25 15:50:00,110.11,110.11,109.87,109.87,84662.0,90.7551,90.7551,90.5573,90.5573,84662.0
2015-06-26 09:30:00,109.5,109.65,108.58,108.68,101483.0,90.2523,90.3759,89.494,89.5764,101483.0
2015-06-26 09:40:00,108.68,108.69,108.12,108.46,180795.0,89.5764,89.5847,89.1149,89.3951,180795.0
2015-06-26 09:50:00,108.43,109.14,108.34,108.84,95288.0,89.3704,89.9556,89.2962,89.7083,95288.0
2015-06-26 10:00:00,108.86,109.11,108.58,108.72,94750.0,89.7248,89.9308,89.494,89.6094,94750.0
2015-06-26 10:10:00,108.8,108.84,108.26,108.28,67286.0,89.6753,89.7083,89.2303,89.2467,67286.0
2015-06-26 10:20:00,108.28,108.38,108.01,108.24,78761.0,89.2467,89.3292,89.0242,89.2138,78761.0
2015-06-26 10:30:00,108.24,108.45,108.11,108.24,30379.0,89.2138,89.3869,89.1066,89.2138,30379.0
2015-06-26 10:40:00,108.24,108.3,107.81,107.86,73874.0,89.2138,89.2632,88.8594,88.9006,73874.0
2015-06-26 10:50:00,107.81,107.88,107.37,107.56,79196.0,88.8594,88.9171,88.4967,88.6533,79196.0
2015-06-26 11:00:00,107.57,108.25,107.48,108.21,62791.0,88.6615,89.222,88.5874,89.189,62791.0
2015-06-26 11:10:00,108.23,108.26,107.9,108.14,33770.0,89.2055,89.2303,88.9335,89.1313,33770.0
2015-06-26 11:20:00,108.13,108.14,107.83,108.06,26770.0,89.1231,89.1313,88.8758,89.0654,26770.0
2015-06-26 11:30:00,108.06,108.21,107.95,108.03,31113.0,89.0654,89.189,88.9747,89.0407,31113.0
2015-06-26 11:40:00,108.04,108.14,107.98,108.02,27070.0,89.0489,89.1313,88.9995,89.0324,27070.0
2015-06-26 11:50:00,107.98,108.02,107.85,107.87,40854.0,88.9995,89.0324,88.8923,88.9088,40854.0
2015-06-26 12:00:00,107.85,107.85,107.61,107.63,25465.0,88.8923,88.8923,88.6945,88.711,25465.0
2015-06-26 12:10:00,107.66,107.89,107.62,107.67,22903.0,88.7357,88.9253,88.7028,88.744,22903.0
2015-06-26 12:20:00,107.67,107.68,107.24,107.44,49808.0,88.744,88.7522,88.3895,88.5544,49808.0
2015-06-26 12:30:00,107.44,107.5,107.15,107.15,54604.0,88.5544,88.6038,88.3154,88.3154,54604.0
2015-06-26 12:40:00,107.21,107.22,106.74,106.94,79516.0,88.3648,88.3731,87.9774,88.1423,79516.0
2015-06-26 12:50:00,106.94,107.0,106.25,106.25,63673.0,88.1423,88.1917,87.5736,87.5736,63673.0
2015-06-26 13:00:00,106.25,106.6,106.13,106.37,59553.0,87.5736,87.862,87.4747,87.6725,59553.0
2015-06-26 13:10:00,106.33,106.45,106.16,106.24,51822.0,87.6395,87.7384,87.4994,87.5653,51822.0
2015-06-26 13:20:00,106.25,106.55,106.15,106.37,51145.0,87.5736,87.8208,87.4911,87.6725,51145.0
2015-06-26 13:30:00,106.43,106.64,106.35,106.62,42000.0,87.7219,87.895,87.656,87.8785,42000.0
2015-06-26 13:40:00,106.64,107.18,106.6,107.16,63463.0,87.895,88.3401,87.862,88.3236,63463.0
2015-06-26 13:50:00,107.14,107.15,106.75,106.75,33663.0,88.3071,88.3154,87.9857,87.9857,33663.0
2015-06-26 14:00:00,106.8,106.89,106.7,106.73,27450.0,88.0269,88.1011,87.9445,87.9692,27450.0
2015-06-26 14:10:00,106.7,107.01,106.58,106.81,59553.0,87.9445,88.2,87.8456,88.0351,59553.0
2015-06-26 14:20:00,106.81,107.27,106.8,107.27,31424.0,88.0351,88.4143,88.0269,88.4143,31424.0
2015-06-26 14:30:00,107.22,107.28,107.0,107.28,32839.0,88.3731,88.4225,88.1917,88.4225,32839.0
2015-06-26 14:40:00,107.29,107.31,106.98,107.23,22174.0,88.4308,88.4472,88.1753,88.3813,22174.0
2015-06-26 14:50:00,107.22,107.41,107.19,107.23,32688.0,88.3731,88.5297,88.3483,88.3813,32688.0
2015-06-26 15:00:00,107.24,107.87,107.18,107.83,62723.0,88.3895,88.9088,88.3401,88.8758,62723.0
2015-06-26 15:10:00,107.88,107.98,107.69,107.9,32979.0,88.9171,88.9995,88.7604,88.9335,32979.0
2015-06-26 15:20:00,107.86,107.94,107.65,107.78,37102.0,88.9006,88.9665,88.7275,88.8346,37102.0
2015-06-26 15:30:00,107.78,107.81,107.34,107.34,69133.0,88.8346,88.8594,88.472,88.472,69133.0
2015-06-26 15:40:00,107.33,107.43,107.11,107.11,78018.0,88.4637,88.5462,88.2824,88.2824,78018.0
2015-06-26 15:50:00,107.15,107.16,106.6,106.92,543462.0,88.3154,88.3236,87.862,88.1258,543462.0
2015-06-29 09:30:00,103.01,103.23,100.33,102.42,746909.0,84.9031,85.0844,82.6942,84.4168,746909.0
2015-06-29 09:40:00,102.35,103.96,102.28,103.9,273936.0,84.3591,85.6861,84.3014,85.6366,273936.0
2015-06-29 09:50:00,103.89,104.21,103.46,104.21,212664.0,85.6284,85.8922,85.274,85.8922,212664.0
2015-06-29 10:00:00,104.21,105.2,104.18,105.11,183926.0,85.8922,86.7081,85.8674,86.634,183926.0
2015-06-29 10:10:00,105.05,105.8,104.89,104.97,191642.0,86.5845,87.2027,86.4526,86.5186,191642.0
2015-06-29 10:20:00,105.03,105.15,104.57,104.63,88555.0,86.568,86.6669,86.1889,86.2383,88555.0
2015-06-29 10:30:00,104.64,105.14,104.34,104.7,85335.0,86.2466,86.6587,85.9993,86.296,85335.0
2015-06-29 10:40:00,104.7,105.18,104.56,104.61,47427.0,86.296,86.6917,86.1806,86.2218,47427.0
2015-06-29 10:50:00,104.6,104.88,104.34,104.34,61464.0,86.2136,86.4444,85.9993,85.9993,61464.0
2015-06-29 11:00:00,104.33,104.56,103.6,103.6,85243.0,85.9911,86.1806,85.3894,85.3894,85243.0
2015-06-29 11:10:00,103.62,103.77,103.02,103.1,128059.0,85.4059,85.5295,84.9113,84.9773,128059.0
2015-06-29 11:20:00,103.08,103.33,102.81,102.95,90232.0,84.9608,85.1668,84.7382,84.8536,90232.0
2015-06-29 11:30:00,102.96,103.0,102.5,102.54,69196.0,84.8619,84.8948,84.4827,84.5157,69196.0
2015-06-29 11:40:00,102.54,102.83,102.51,102.73,69024.0,84.5157,84.7547,84.491,84.6723,69024.0
2015-06-29 11:50:00,102.75,103.1,102.71,102.99,61879.0,84.6888,84.9773,84.6558,84.8866,61879.0
2015-06-29 12:00:00,103.02,103.3,102.87,103.27,44825.0,84.9113,85.1421,84.7877,85.1174,44825.0
2015-06-29 12:10:00,103.28,103.35,102.87,102.88,64737.0,85.1256,85.1833,84.7877,84.7959,64737.0
2015-06-29 12:20:00,102.93,102.93,102.59,102.76,64636.0,84.8372,84.8372,84.5569,84.697,64636.0
2015-06-29 12:30:00,102.72,103.21,102.68,103.07,79172.0,84.6641,85.0679,84.6311,84.9525,79172.0
2015-06-29 12:40:00,103.05,103.47,103.05,103.3,59037.0,84.9361,85.2822,84.9361,85.1421,59037.0
2015-06-29 12:50:00,103.28,103.43,103.15,103.36,61973.0,85.1256,85.2493,85.0185,85.1916,61973.0
2015-06-29 13:00:00,103.35,103.52,102.91,102.98,77630.0,85.1833,85.3234,84.8207,84.8784,77630.0
2015-06-29 13:10:00,102.95,102.95,102.55,102.78,104353.0,84.8536,84.8536,84.5239,84.7135,104353.0
2015-06-29 13:20:00,102.79,103.17,102.77,102.99,63287.0,84.7218,85.035,84.7053,84.8866,63287.0
2015-06-29 13:30:00,103.0,103.26,103.0,103.06,40098.0,84.8948,85.1091,84.8948,84.9443,40098.0
2015-06-29 13:40:00,103.05,103.3,102.87,103.3,66364.0,84.9361,85.1421,84.7877,85.1421,66364.0
2015-06-29 13:50:00,103.28,103.65,103.22,103.61,87712.0,85.1256,85.4306,85.0762,85.3976,87712.0
2015-06-29 14:00:00,103.63,103.63,103.41,103.5,52554.0,85.4141,85.4141,85.2328,85.307,52554.0
2015-06-29 14:10:00,103.47,103.5,102.64,102.74,144929.0,85.2822,85.307,84.5981,84.6806,144929.0
2015-06-29 14:20:00,102.71,102.78,102.17,102.19,131047.0,84.6558,84.7135,84.2107,84.2272,131047.0
2015-06-29 14:30:00,102.2,102.39,101.98,102.25,98311.0,84.2355,84.3921,84.0541,84.2767,98311.0
2015-06-29 14:40:00,102.25,102.76,102.24,102.61,73100.0,84.2767,84.697,84.2684,84.5734,73100.0
2015-06-29 14:50:00,102.56,102.58,102.11,102.18,60316.0,84.5322,84.5487,84.1613,84.219,60316.0
2015-06-29 15:00:00,102.13,102.51,102.08,102.35,199163.0,84.1778,84.491,84.1366,84.3591,199163.0
2015-06-29 15:10:00,102.36,102.5,102.14,102.46,107487.0,84.3673,84.4827,84.186,84.4498,107487.0
2015-06-29 15:20:00,102.46,102.81,102.34,102.52,118506.0,84.4498,84.7382,84.3509,84.4992,118506.0
2015-06-29 15:30:00,102.53,102.57,102.1,102.1,214841.0,84.5075,84.5404,84.153,84.153,214841.0
2015-06-29 15:40:00,102.1,102.12,101.71,102.08,340325.0,84.153,84.1695,83.8316,84.1366,340325.0
2015-06-29 15:50:00,102.07,102.27,101.98,102.06,292051.0,84.1283,84.2932,84.0541,84.1201,292051.0
2015-06-30 09:30:00,104.13,104.25,103.13,103.71,202715.0,85.8262,85.9251,85.002,85.48,202715.0
2015-06-30 09:40:00,103.69,104.01,103.25,103.28,112369.0,85.4636,85.7273,85.1009,85.1256,112369.0
2015-06-30 09:50:00,103.31,103.96,103.25,103.64,99126.0,85.1504,85.6861,85.1009,85.4224,99126.0
2015-06-30 10:00:00,103.58,104.08,103.47,103.81,88191.0,85.3729,85.785,85.2822,85.5625,88191.0
2015-06-30 10:10:00,103.81,103.87,103.18,103.34,87098.0,85.5625,85.6119,85.0432,85.1751,87098.0
2015-06-30 10:20:00,103.34,103.82,103.2,103.78,57451.0,85.1751,85.5707,85.0597,85.5377,57451.0
2015-06-30 10:30:00,103.77,103.77,103.38,103.39,27796.0,85.5295,85.5295,85.2081,85.2163,27796.0
2015-06-30 10:40:00,103.36,103.48,102.85,102.9,56176.0,85.1916,85.2905,84.7712,84.8124,56176.0
2015-06-30 10:50:00,102.9,103.39,102.73,103.21,64568.0,84.8124,85.2163,84.6723,85.0679,64568.0
2015-06-30 11:00:00,103.27,103.5,103.21,103.27,42433.0,85.1174,85.307,85.0679,85.1174,42433.0
2015-06-30 11:10:00,103.31,103.87,103.14,103.75,54553.0,85.1504,85.6119,85.0102,85.513,54553.0
2015-06-30 11:20:00,103.78,103.93,103.61,103.66,48554.0,85.5377,85.6614,85.3976,85.4388,48554.0
2015-06-30 11:30:00,103.65,103.74,103.19,103.21,39967.0,85.4306,85.5048,85.0515,85.0679,39967.0
2015-06-30 11:40:00,103.23,103.42,103.17,103.41,42538.0,85.0844,85.241,85.035,85.2328,42538.0
2015-06-30 11:50:00,103.42,103.42,103.11,103.25,45450.0,85.241,85.241,84.9855,85.1009,45450.0
2015-06-30 12:00:00,103.24,103.47,103.18,103.46,40887.0,85.0927,85.2822,85.0432,85.274,40887.0
2015-06-30 12:10:00,103.45,103.45,103.06,103.17,36216.0,85.2657,85.2657,84.9443,85.035,36216.0
2015-06-30 12:20:00,103.17,103.28,102.92,102.93,33528.0,85.035,85.1256,84.8289,84.8372,33528.0
2015-06-30 12:30:00,103.01,103.02,102.6,102.82,57389.0,84.9031,84.9113,84.5652,84.7465,57389.0
2015-06-30 12:40:00,102.84,103.02,102.82,102.93,28411.0,84.763,84.9113,84.7465,84.8372,28411.0
2015-06-30 12:50:00,102.9,103.15,102.88,103.14,28028.0,84.8124,85.0185,84.7959,85.0102,28028.0
2015-06-30 13:00:00,103.12,103.36,103.05,103.29,27868.0,84.9938,85.1916,84.9361,85.1339,27868.0
2015-06-30 13:10:00,103.3,103.4,103.08,103.15,30493.0,85.1421,85.2245,84.9608,85.0185,30493.0
2015-06-30 13:20:00,103.18,103.52,103.11,103.52,26856.0,85.0432,85.3234,84.9855,85.3234,26856.0
2015-06-30 13:30:00,103.52,104.07,103.49,103.98,46951.0,85.3234,85.7768,85.2987,85.7026,46951.0
2015-06-30 13:40:00,103.95,104.16,103.82,104.16,80392.0,85.6779,85.8509,85.5707,85.8509,80392.0
2015-06-30 13:50:00,104.11,104.63,104.1,104.51,115708.0,85.8097,86.2383,85.8015,86.1394,115708.0
2015-06-30 14:00:00,104.51,104.84,104.3,104.8,74686.0,86.1394,86.4114,85.9663,86.3784,74686.0
2015-06-30 14:10:00,104.76,105.1,104.76,104.87,85290.0,86.3455,86.6257,86.3455,86.4361,85290.0
2015-06-30 14:20:00,104.86,104.96,104.45,104.49,78457.0,86.4279,86.5103,86.09,86.1229,78457.0
2015-06-30 14:30:00,104.46,104.7,104.32,104.61,40045.0,86.0982,86.296,85.9828,86.2218,40045.0
2015-06-30 14:40:00,104.52,104.63,104.29,104.63,64329.0,86.1477,86.2383,85.9581,86.2383,64329.0
2015-06-30 14:50:00,104.58,104.65,104.41,104.55,45545.0,86.1971,86.2548,86.057,86.1724,45545.0
2015-06-30 15:00:00,104.55,104.6,104.23,104.27,80969.0,86.1724,86.2136,85.9086,85.9416,80969.0
2015-06-30 15:10:00,104.27,104.44,104.05,104.16,67737.0,85.9416,86.0817,85.7603,85.8509,67737.0
2015-06-30 15:20:00,104.16,104.33,104.01,104.26,82716.0,85.8509,85.9911,85.7273,85.9334,82716.0
2015-06-30 15:30:00,104.21,104.4,104.1,104.3,105506.0,85.8922,86.0488,85.8015,85.9663,105506.0
2015-06-30 15:40:00,104.28,104.6,104.1,104.6,75670.0,85.9499,86.2136,85.8015,86.2136,75670.0
2015-06-30 15:50:00,104.59,104.62,104.07,104.09,183190.0,86.2054,86.2301,85.7768,85.7933,183190.0
2015-07-01 09:30:00,106.0,106.74,105.45,106.34,204168.0,87.3675,87.9774,86.9142,87.6477,204168.0
2015-07-01 09:40:00,106.34,106.34,104.88,105.3,90787.0,87.6477,87.6477,86.4444,86.7906,90787.0
2015-07-01 09:50:00,105.38,105.81,104.71,105.7,104615.0,86.8565,87.2109,86.3043,87.1202,104615.0
2015-07-01 10:00:00,105.6,105.79,105.3,105.59,38376.0,87.0378,87.1944,86.7906,87.0296,38376.0
2015-07-01 10:10:00,105.62,105.71,105.3,105.54,30063.0,87.0543,87.1285,86.7906,86.9884,30063.0
2015-07-01 10:20:00,105.54,105.84,105.4,105.56,38995.0,86.9884,87.2356,86.873,87.0049,38995.0
2015-07-01 10:30:00,105.51,105.65,104.96,105.48,69436.0,86.9636,87.079,86.5103,86.9389,69436.0
2015-07-01 10:40:00,105.49,105.74,105.25,105.33,47012.0,86.9472,87.1532,86.7493,86.8153,47012.0
2015-07-01 10:50:00,105.25,105.59,105.12,105.34,43120.0,86.7493,87.0296,86.6422,86.8235,43120.0
2015-07-01 11:00:00,105.36,105.4,105.13,105.31,37237.0,86.84,86.873,86.6504,86.7988,37237.0
2015-07-01 11:10:00,105.33,105.41,104.93,104.94,45208.0,86.8153,86.8812,86.4856,86.4938,45208.0
2015-07-01 11:20:00,104.96,105.02,104.75,104.88,83987.0,86.5103,86.5598,86.3372,86.4444,83987.0
2015-07-01 11:30:00,104.9,104.99,104.4,104.55,64080.0,86.4609,86.5351,86.0488,86.1724,64080.0
2015-07-01 11:40:00,104.51,104.64,104.41,104.62,25205.0,86.1394,86.2466,86.057,86.2301,25205.0
2015-07-01 11:50:00,104.62,104.64,104.3,104.37,29860.0,86.2301,86.2466,85.9663,86.024,29860.0
2015-07-01 12:00:00,104.35,104.51,104.3,104.42,13014.0,86.0075,86.1394,85.9663,86.0652,13014.0
2015-07-01 12:10:00,104.45,104.49,104.2,104.2,31926.0,86.09,86.1229,85.8839,85.8839,31926.0
2015-07-01 12:20:00,104.21,104.25,104.0,104.13,43122.0,85.8922,85.9251,85.7191,85.8262,43122.0
2015-07-01 12:30:00,104.11,104.25,104.0,104.22,19174.0,85.8097,85.9251,85.7191,85.9004,19174.0
2015-07-01 12:40:00,104.25,104.3,103.82,104.06,23124.0,85.9251,85.9663,85.5707,85.7685,23124.0
2015-07-01 12:50:00,104.07,104.1,103.88,103.97,18221.0,85.7768,85.8015,85.6202,85.6943,18221.0
2015-07-01 13:00:00,104.0,104.13,103.86,104.04,16459.0,85.7191,85.8262,85.6037,85.752,16459.0
2015-07-01 13:10:00,104.03,104.29,104.03,104.23,25790.0,85.7438,85.9581,85.7438,85.9086,25790.0
2015-07-01 13:20:00,104.28,104.53,104.24,104.39,16354.0,85.9499,86.1559,85.9169,86.0405,16354.0
2015-07-01 13:30:00,104.31,104.49,104.25,104.32,23629.0,85.9746,86.1229,85.9251,85.9828,23629.0
2015-07-01 13:40:00,104.32,104.54,104.32,104.43,31987.0,85.9828,86.1642,85.9828,86.0735,31987.0
2015-07-01 13:50:00,104.43,104.47,104.07,104.09,33429.0,86.0735,86.1065,85.7768,85.7933,33429.0
2015-07-01 14:00:00,104.08,104.19,103.88,104.06,23848.0,85.785,85.8757,85.6202,85.7685,23848.0
2015-07-01 14:10:00,104.04,104.15,103.96,104.13,9766.0,85.752,85.8427,85.6861,85.8262,9766.0
2015-07-01 14:20:00,104.15,104.16,103.87,103.99,14717.0,85.8427,85.8509,85.6119,85.7108,14717.0
2015-07-01 14:30:00,103.94,104.01,103.82,103.84,31271.0,85.6696,85.7273,85.5707,85.5872,31271.0
2015-07-01 14:40:00,103.81,103.92,103.68,103.82,51426.0,85.5625,85.6531,85.4553,85.5707,51426.0
2015-07-01 14:50:00,103.8,103.85,103.7,103.76,44360.0,85.5542,85.5954,85.4718,85.5213,44360.0
2015-07-01 15:00:00,103.73,103.91,103.7,103.73,42493.0,85.4965,85.6449,85.4718,85.4965,42493.0
2015-07-01 15:10:00,103.73,103.81,103.6,103.81,42973.0,85.4965,85.5625,85.3894,85.5625,42973.0
2015-07-01 15:20:00,103.79,103.88,103.7,103.85,34945.0,85.546,85.6202,85.4718,85.5954,34945.0
2015-07-01 15:30:00,103.86,103.91,103.76,103.84,47522.0,85.6037,85.6449,85.5213,85.5872,47522.0
2015-07-01 15:40:00,103.88,103.96,103.79,103.85,47562.0,85.6202,85.6861,85.546,85.5954,47562.0
2015-07-01 15:50:00,103.87,104.12,103.86,103.9,209075.0,85.6119,85.818,85.6037,85.6366,209075.0
2015-07-02 09:30:00,104.68,104.68,103.66,104.14,91981.0,86.2795,86.2795,85.4388,85.8345,91981.0
2015-07-02 09:40:00,103.97,104.67,103.9,103.94,66910.0,85.6943,86.2713,85.6366,85.6696,66910.0
2015-07-02 09:50:00,103.94,104.11,103.76,103.91,62044.0,85.6696,85.8097,85.5213,85.6449,62044.0
2015-07-02 10:00:00,103.91,103.91,103.42,103.46,39426.0,85.6449,85.6449,85.241,85.274,39426.0
2015-07-02 10:10:00,103.52,103.9,103.52,103.82,44898.0,85.3234,85.6366,85.3234,85.5707,44898.0
2015-07-02 10:20:00,103.84,104.3,103.84,104.03,33194.0,85.5872,85.9663,85.5872,85.7438,33194.0
2015-07-02 10:30:00,103.96,104.28,103.8,103.8,56494.0,85.6861,85.9499,85.5542,85.5542,56494.0
2015-07-02 10:40:00,103.82,104.31,103.81,104.31,28051.0,85.5707,85.9746,85.5625,85.9746,28051.0
2015-07-02 10:50:00,104.22,104.66,104.1,104.66,33734.0,85.9004,86.2631,85.8015,86.2631,33734.0
2015-07-02 11:00:00,104.59,104.59,104.18,104.2,37656.0,86.2054,86.2054,85.8674,85.8839,37656.0
2015-07-02 11:10:00,104.18,104.28,104.06,104.27,22505.0,85.8674,85.9499,85.7685,85.9416,22505.0
2015-07-02 11:20:00,104.26,104.26,104.01,104.17,38055.0,85.9334,85.9334,85.7273,85.8592,38055.0
2015-07-02 11:30:00,104.17,104.48,104.15,104.37,23894.0,85.8592,86.1147,85.8427,86.024,23894.0
2015-07-02 11:40:00,104.41,104.49,104.22,104.35,14095.0,86.057,86.1229,85.9004,86.0075,14095.0
2015-07-02 11:50:00,104.33,104.37,104.0,104.16,27695.0,85.9911,86.024,85.7191,85.8509,27695.0
2015-07-02 12:00:00,104.16,104.2,103.95,104.01,24582.0,85.8509,85.8839,85.6779,85.7273,24582.0
2015-07-02 12:10:00,104.03,104.11,103.86,103.95,35208.0,85.7438,85.8097,85.6037,85.6779,35208.0
2015-07-02 12:20:00,103.93,104.2,103.86,104.08,19466.0,85.6614,85.8839,85.6037,85.785,19466.0
2015-07-02 12:30:00,104.08,104.3,104.03,104.11,19814.0,85.785,85.9663,85.7438,85.8097,19814.0
2015-07-02 12:40:00,104.13,104.32,104.02,104.3,18043.0,85.8262,85.9828,85.7356,85.9663,18043.0
2015-07-02 12:50:00,104.25,104.46,104.16,104.46,19528.0,85.9251,86.0982,85.8509,86.0982,19528.0
2015-07-02 13:00:00,104.4,104.46,104.19,104.43,15612.0,86.0488,86.0982,85.8757,86.0735,15612.0
2015-07-02 13:10:00,104.4,104.4,104.2,104.32,12412.0,86.0488,86.0488,85.8839,85.9828,12412.0
2015-07-02 13:20:00,104.31,104.42,104.17,104.39,8642.0,85.9746,86.0652,85.8592,86.0405,8642.0
2015-07-02 13:30:00,104.37,104.52,104.33,104.39,17985.0,86.024,86.1477,85.9911,86.0405,17985.0
2015-07-02 13:40:00,104.44,104.49,104.34,104.43,15395.0,86.0817,86.1229,85.9993,86.0735,15395.0
2015-07-02 13:50:00,104.43,104.44,104.1,104.23,25294.0,86.0735,86.0817,85.8015,85.9086,25294.0
2015-07-02 14:00:00,104.28,104.38,104.2,104.35,23277.0,85.9499,86.0323,85.8839,86.0075,23277.0
2015-07-02 14:10:00,104.31,104.46,104.25,104.43,16346.0,85.9746,86.0982,85.9251,86.0735,16346.0
2015-07-02 14:20:00,104.45,104.58,104.37,104.51,23608.0,86.09,86.1971,86.024,86.1394,23608.0
2015-07-02 14:30:00,104.5,104.66,104.48,104.5,21246.0,86.1312,86.2631,86.1147,86.1312,21246.0
2015-07-02 14:40:00,104.52,104.62,104.43,104.53,27698.0,86.1477,86.2301,86.0735,86.1559,27698.0
2015-07-02 14:50:00,104.51,104.56,104.35,104.45,28076.0,86.1394,86.1806,86.0075,86.09,28076.0
2015-07-02 15:00:00,104.46,104.53,104.32,104.34,20985.0,86.0982,86.1559,85.9828,85.9993,20985.0
2015-07-02 15:10:00,104.32,104.45,104.3,104.44,37379.0,85.9828,86.09,85.9663,86.0817,37379.0
2015-07-02 15:20:00,104.46,104.65,104.43,104.59,44506.0,86.0982,86.2548,86.0735,86.2054,44506.0
2015-07-02 15:30:00,104.63,104.73,104.47,104.64,49549.0,86.2383,86.3208,86.1065,86.2466,49549.0
2015-07-02 15:40:00,104.64,104.84,104.64,104.82,42463.0,86.2466,86.4114,86.2466,86.3949,42463.0
2015-07-02 15:50:00,104.82,105.0,104.8,104.85,140931.0,86.3949,86.5433,86.3784,86.4197,140931.0
2015-07-06 09:30:00,103.13,103.47,102.9,103.15,162060.0,85.002,85.2822,84.8124,85.0185,162060.0
2015-07-06 09:40:00,103.22,103.64,103.13,103.52,81164.0,85.0762,85.4224,85.002,85.3234,81164.0
2015-07-06 09:50:00,103.52,103.88,103.45,103.63,50990.0,85.3234,85.6202,85.2657,85.4141,50990.0
2015-07-06 10:00:00,103.63,103.82,103.26,103.53,60313.0,85.4141,85.5707,85.1091,85.3317,60313.0
2015-07-06 10:10:00,103.56,103.7,103.41,103.48,62287.0,85.3564,85.4718,85.2328,85.2905,62287.0
2015-07-06 10:20:00,103.43,103.49,103.11,103.47,46094.0,85.2493,85.2987,84.9855,85.2822,46094.0
2015-07-06 10:30:00,103.48,103.64,103.37,103.55,46005.0,85.2905,85.4224,85.1998,85.3482,46005.0
2015-07-06 10:40:00,103.57,104.15,103.57,104.03,74129.0,85.3647,85.8427,85.3647,85.7438,74129.0
2015-07-06 10:50:00,104.01,104.04,103.68,103.7,27500.0,85.7273,85.752,85.4553,85.4718,27500.0
2015-07-06 11:00:00,103.72,103.95,103.72,103.78,32094.0,85.4883,85.6779,85.4883,85.5377,32094.0
2015-07-06 11:10:00,103.78,103.82,103.2,103.28,31444.0,85.5377,85.5707,85.0597,85.1256,31444.0
2015-07-06 11:20:00,103.25,103.38,103.21,103.23,34966.0,85.1009,85.2081,85.0679,85.0844,34966.0
2015-07-06 11:30:00,103.22,103.24,103.01,103.19,36580.0,85.0762,85.0927,84.9031,85.0515,36580.0
2015-07-06 11:40:00,103.25,103.25,102.94,103.16,34936.0,85.1009,85.1009,84.8454,85.0267,34936.0
2015-07-06 11:50:00,103.21,103.24,102.88,103.08,49409.0,85.0679,85.0927,84.7959,84.9608,49409.0
2015-07-06 12:00:00,103.06,103.06,102.72,102.76,36673.0,84.9443,84.9443,84.6641,84.697,36673.0
2015-07-06 12:10:00,102.73,102.9,102.68,102.84,36161.0,84.6723,84.8124,84.6311,84.763,36161.0
2015-07-06 12:20:00,102.87,102.92,102.3,102.36,94596.0,84.7877,84.8289,84.3179,84.3673,94596.0
2015-07-06 12:30:00,102.37,102.44,102.06,102.22,69949.0,84.3756,84.4333,84.1201,84.252,69949.0
2015-07-06 12:40:00,102.21,102.21,101.87,102.08,64500.0,84.2437,84.2437,83.9635,84.1366,64500.0
2015-07-06 12:50:00,102.08,102.21,102.0,102.07,26449.0,84.1366,84.2437,84.0706,84.1283,26449.0
2015-07-06 13:00:00,102.1,102.2,102.02,102.06,38915.0,84.153,84.2355,84.0871,84.1201,38915.0
2015-07-06 13:10:00,102.05,102.14,101.55,101.59,63316.0,84.1118,84.186,83.6997,83.7327,63316.0
2015-07-06 13:20:00,101.58,101.74,101.29,101.43,104393.0,83.7245,83.8563,83.4854,83.6008,104393.0
2015-07-06 13:30:00,101.44,101.63,101.25,101.63,63629.0,83.6091,83.7657,83.4525,83.7657,63629.0
2015-07-06 13:40:00,101.61,101.76,101.36,101.51,44921.0,83.7492,83.8728,83.5431,83.6668,44921.0
2015-07-06 13:50:00,101.53,101.61,101.46,101.56,47742.0,83.6832,83.7492,83.6255,83.708,47742.0
2015-07-06 14:00:00,101.54,101.62,101.35,101.56,119407.0,83.6915,83.7574,83.5349,83.708,119407.0
2015-07-06 14:10:00,101.57,101.86,101.55,101.72,32281.0,83.7162,83.9552,83.6997,83.8398,32281.0
2015-07-06 14:20:00,101.71,101.79,101.56,101.64,58362.0,83.8316,83.8975,83.708,83.7739,58362.0
2015-07-06 14:30:00,101.6,101.71,101.53,101.53,35223.0,83.7409,83.8316,83.6832,83.6832,35223.0
2015-07-06 14:40:00,101.51,101.7,101.4,101.68,36016.0,83.6668,83.8234,83.5761,83.8069,36016.0
2015-07-06 14:50:00,101.67,101.73,101.56,101.68,28257.0,83.7986,83.8481,83.708,83.8069,28257.0
2015-07-06 15:00:00,101.67,101.8,101.57,101.65,23826.0,83.7986,83.9058,83.7162,83.7821,23826.0
2015-07-06 15:10:00,101.63,101.97,101.62,101.86,57595.0,83.7657,84.0459,83.7574,83.9552,57595.0
2015-07-06 15:20:00,101.87,101.99,101.79,101.8,63112.0,83.9635,84.0624,83.8975,83.9058,63112.0
2015-07-06 15:30:00,101.8,102.15,101.73,101.91,109730.0,83.9058,84.1943,83.8481,83.9964,109730.0
2015-07-06 15:40:00,101.95,101.97,101.61,101.69,99104.0,84.0294,84.0459,83.7492,83.8151,99104.0
2015-07-06 15:50:00,101.69,101.94,101.69,101.94,132361.0,83.8151,84.0212,83.8151,84.0212,132361.0
2015-07-07 09:30:00,101.4,101.43,99.51,99.6,277132.0,83.5761,83.6008,82.0183,82.0925,277132.0
2015-07-07 09:40:00,99.59,99.86,99.22,99.38,230579.0,82.0843,82.3068,81.7793,81.9112,230579.0
2015-07-07 09:50:00,99.35,99.41,98.2,98.34,374116.0,81.8864,81.9359,80.9386,81.054,374116.0
2015-07-07 10:00:00,98.44,98.69,97.17,97.72,487398.0,81.1364,81.3425,80.0896,80.543,487398.0
2015-07-07 10:10:00,97.76,98.48,97.71,98.42,230735.0,80.5759,81.1694,80.5347,81.1199,230735.0
2015-07-07 10:20:00,98.41,98.41,97.17,97.18,158954.0,81.1117,81.1117,80.0896,80.0979,158954.0
2015-07-07 10:30:00,97.21,97.24,95.24,95.31,451594.0,80.1226,80.1473,78.4989,78.5566,451594.0
2015-07-07 10:40:00,95.31,95.93,94.21,95.72,404079.0,78.5566,79.0676,77.6499,78.8945,404079.0
2015-07-07 10:50:00,95.77,98.53,95.69,96.78,432178.0,78.9357,81.2106,78.8698,79.7682,432178.0
2015-07-07 11:00:00,96.8,96.81,95.87,96.24,179821.0,79.7847,79.7929,79.0181,79.3231,179821.0
2015-07-07 11:10:00,96.26,96.72,96.19,96.3,117047.0,79.3396,79.7187,79.2819,79.3726,117047.0
2015-07-07 11:20:00,96.28,96.42,95.86,96.2,109735.0,79.3561,79.4715,79.0099,79.2901,109735.0
2015-07-07 11:30:00,96.26,97.0,96.0,96.91,129329.0,79.3396,79.9495,79.1253,79.8753,129329.0
2015-07-07 11:40:00,96.93,97.11,96.51,96.63,132395.0,79.8918,80.0402,79.5456,79.6446,132395.0
2015-07-07 11:50:00,96.65,96.77,96.26,96.47,188745.0,79.661,79.7599,79.3396,79.5127,188745.0
2015-07-07 12:00:00,96.49,97.07,96.49,97.0,329502.0,79.5292,80.0072,79.5292,79.9495,329502.0
2015-07-07 12:10:00,97.02,97.05,96.48,96.67,107291.0,79.966,79.9907,79.5209,79.6775,107291.0
2015-07-07 12:20:00,96.68,96.8,96.39,96.5,115564.0,79.6858,79.7847,79.4467,79.5374,115564.0
2015-07-07 12:30:00,96.53,97.39,96.49,97.39,99911.0,79.5621,80.271,79.5292,80.271,99911.0
2015-07-07 12:40:00,97.35,97.82,97.35,97.72,103993.0,80.238,80.6254,80.238,80.543,103993.0
2015-07-07 12:50:00,97.73,98.35,97.55,98.09,158395.0,80.5512,81.0622,80.4028,80.8479,158395.0
2015-07-07 13:00:00,98.1,98.15,97.95,98.04,87023.0,80.8562,80.8974,80.7325,80.8067,87023.0
2015-07-07 13:10:00,98.07,99.0,98.06,98.36,211687.0,80.8314,81.598,80.8232,81.0705,211687.0
2015-07-07 13:20:00,98.43,98.94,98.25,98.77,177864.0,81.1282,81.5485,80.9798,81.4084,177864.0
2015-07-07 13:30:00,98.85,98.97,98.37,98.94,102687.0,81.4743,81.5732,81.0787,81.5485,102687.0
2015-07-07 13:40:00,98.95,99.43,98.6,99.34,150604.0,81.5568,81.9524,81.2683,81.8782,150604.0
2015-07-07 13:50:00,99.42,99.57,99.0,99.16,63971.0,81.9441,82.0678,81.598,81.7298,63971.0
2015-07-07 14:00:00,99.21,99.27,98.77,98.89,77555.0,81.771,81.8205,81.4084,81.5073,77555.0
2015-07-07 14:10:00,98.9,99.1,98.5,98.56,77358.0,81.5155,81.6804,81.1859,81.2353,77358.0
2015-07-07 14:20:00,98.54,98.89,98.4,98.75,80994.0,81.2188,81.5073,81.1034,81.3919,80994.0
2015-07-07 14:30:00,98.76,99.3,98.68,99.26,79431.0,81.4001,81.8452,81.3342,81.8123,79431.0
2015-07-07 14:40:00,99.28,100.02,99.27,99.84,93064.0,81.8287,82.4387,81.8205,82.2903,93064.0
2015-07-07 14:50:00,99.86,100.49,99.71,100.37,93250.0,82.3068,82.8261,82.1832,82.7271,93250.0
2015-07-07 15:00:00,100.38,100.66,100.18,100.27,89478.0,82.7354,82.9662,82.5705,82.6447,89478.0
2015-07-07 15:10:00,100.25,100.66,100.07,100.65,79539.0,82.6282,82.9662,82.4799,82.9579,79539.0
2015-07-07 15:20:00,100.62,100.84,100.46,100.52,87503.0,82.9332,83.1145,82.8013,82.8508,87503.0
2015-07-07 15:30:00,100.56,100.83,100.41,100.46,120872.0,82.8837,83.1063,82.7601,82.8013,120872.0
2015-07-07 15:40:00,100.46,100.47,100.12,100.38,119297.0,82.8013,82.8096,82.5211,82.7354,119297.0
2015-07-07 15:50:00,100.38,100.58,100.36,100.5,214874.0,82.7354,82.9002,82.7189,82.8343,214874.0
2015-07-08 09:30:00,97.38,98.48,96.55,97.62,242946.0,80.2627,81.1694,79.5786,80.4605,242946.0
2015-07-08 09:40:00,97.71,97.76,96.8,96.8,150473.0,80.5347,80.5759,79.7847,79.7847,150473.0
2015-07-08 09:50:00,96.8,96.8,95.8,96.06,245772.0,79.7847,79.7847,78.9605,79.1747,245772.0
2015-07-08 10:00:00,96.08,96.1,95.07,95.93,325004.0,79.1912,79.2077,78.3588,79.0676,325004.0
2015-07-08 10:10:00,95.95,96.07,94.96,95.21,250114.0,79.0841,79.183,78.2681,78.4742,250114.0
2015-07-08 10:20:00,95.23,95.29,94.71,95.25,400231.0,78.4906,78.5401,78.062,78.5071,400231.0
2015-07-08 10:30:00,95.24,95.24,94.7,95.06,291462.0,78.4989,78.4989,78.0538,78.3505,291462.0
2015-07-08 10:40:00,95.0,95.79,95.0,95.67,264349.0,78.3011,78.9522,78.3011,78.8533,264349.0
2015-07-08 10:50:00,95.66,97.03,95.66,96.55,486148.0,78.8451,79.9742,78.8451,79.5786,486148.0
2015-07-08 11:00:00,96.55,96.75,95.96,96.02,259720.0,79.5786,79.7435,79.0923,79.1418,259720.0
2015-07-08 11:10:00,96.02,96.5,95.93,96.2,102528.0,79.1418,79.5374,79.0676,79.2901,102528.0
2015-07-08 11:20:00,96.2,96.23,95.45,95.63,97466.0,79.2901,79.3149,78.672,78.8203,97466.0
2015-07-08 11:30:00,95.61,96.1,95.46,95.56,91467.0,78.8038,79.2077,78.6802,78.7626,91467.0
2015-07-08 11:40:00,95.51,95.67,95.2,95.46,95899.0,78.7214,78.8533,78.4659,78.6802,95899.0
2015-07-08 11:50:00,95.45,95.49,94.9,95.09,115325.0,78.672,78.7049,78.2187,78.3753,115325.0
2015-07-08 12:00:00,95.1,95.37,95.07,95.26,80711.0,78.3835,78.606,78.3588,78.5154,80711.0
2015-07-08 12:10:00,95.29,95.57,95.2,95.53,37117.0,78.5401,78.7709,78.4659,78.7379,37117.0
2015-07-08 12:20:00,95.53,96.0,95.53,95.98,59262.0,78.7379,79.1253,78.7379,79.1088,59262.0
2015-07-08 12:30:00,95.87,96.08,95.58,96.05,60436.0,79.0181,79.1912,78.7791,79.1665,60436.0
2015-07-08 12:40:00,96.05,96.12,95.61,95.75,59604.0,79.1665,79.2242,78.8038,78.9192,59604.0
2015-07-08 12:50:00,95.71,96.27,95.59,96.19,62432.0,78.8863,79.3478,78.7874,79.2819,62432.0
2015-07-08 13:00:00,96.14,96.2,95.68,95.99,42525.0,79.2407,79.2901,78.8615,79.1171,42525.0
2015-07-08 13:10:00,96.0,96.16,95.85,95.98,55908.0,79.1253,79.2572,79.0017,79.1088,55908.0
2015-07-08 13:20:00,95.99,96.2,95.86,96.14,47122.0,79.1171,79.2901,79.0099,79.2407,47122.0
2015-07-08 13:30:00,96.14,96.19,95.75,95.82,56235.0,79.2407,79.2819,78.9192,78.9769,56235.0
2015-07-08 13:40:00,95.82,96.16,95.81,96.13,47415.0,78.9769,79.2572,78.9687,79.2324,47415.0
2015-07-08 13:50:00,96.12,96.28,95.97,96.17,65665.0,79.2242,79.3561,79.1006,79.2654,65665.0
2015-07-08 14:00:00,96.21,96.29,95.86,96.19,63095.0,79.2984,79.3643,79.0099,79.2819,63095.0
2015-07-08 14:10:00,96.2,96.51,96.04,96.04,77244.0,79.2901,79.5456,79.1583,79.1583,77244.0
2015-07-08 14:20:00,96.06,96.39,96.02,96.39,53867.0,79.1747,79.4467,79.1418,79.4467,53867.0
2015-07-08 14:30:00,96.4,96.51,96.09,96.14,80413.0,79.455,79.5456,79.1995,79.2407,80413.0
2015-07-08 14:40:00,96.15,96.18,95.51,95.52,118215.0,79.2489,79.2737,78.7214,78.7297,118215.0
2015-07-08 14:50:00,95.54,96.0,95.3,95.41,146531.0,78.7462,79.1253,78.5483,78.639,146531.0
2015-07-08 15:00:00,95.41,95.59,95.1,95.39,187238.0,78.639,78.7874,78.3835,78.6225,187238.0
2015-07-08 15:10:00,95.42,95.92,95.34,95.44,215880.0,78.6472,79.0594,78.5813,78.6637,215880.0
2015-07-08 15:20:00,95.45,95.59,95.15,95.32,149166.0,78.672,78.7874,78.4247,78.5648,149166.0
2015-07-08 15:30:00,95.32,95.7,95.31,95.55,137722.0,78.5648,78.878,78.5566,78.7544,137722.0
2015-07-08 15:40:00,95.55,96.02,95.31,95.48,250635.0,78.7544,79.1418,78.5566,78.6967,250635.0
2015-07-08 15:50:00,95.45,95.83,95.32,95.59,379053.0,78.672,78.9852,78.5648,78.7874,379053.0
2015-07-09 09:30:00,98.16,98.66,97.05,97.29,411742.0,80.9056,81.3177,79.9907,80.1885,411742.0
2015-07-09 09:40:00,97.28,97.48,96.25,97.43,288655.0,80.1803,80.3451,79.3314,80.3039,288655.0
2015-07-09 09:50:00,97.4,97.43,96.6,96.9,113720.0,80.2792,80.3039,79.6198,79.8671,113720.0
2015-07-09 10:00:00,96.87,97.13,96.58,96.81,150305.0,79.8424,80.0567,79.6033,79.7929,150305.0
2015-07-09 10:10:00,96.77,97.05,96.51,96.65,118532.0,79.7599,79.9907,79.5456,79.661,118532.0
2015-07-09 10:20:00,96.71,96.95,96.28,96.28,91616.0,79.7105,79.9083,79.3561,79.3561,91616.0
2015-07-09 10:30:00,96.28,96.6,96.28,96.4,130930.0,79.3561,79.6198,79.3561,79.455,130930.0
2015-07-09 10:40:00,96.4,96.6,96.12,96.45,89004.0,79.455,79.6198,79.2242,79.4962,89004.0
2015-07-09 10:50:00,96.48,97.0,96.46,96.92,113195.0,79.5209,79.9495,79.5044,79.8836,113195.0
2015-07-09 11:00:00,96.91,96.95,96.52,96.81,80126.0,79.8753,79.9083,79.5539,79.7929,80126.0
2015-07-09 11:10:00,96.83,96.88,96.48,96.6,56533.0,79.8094,79.8506,79.5209,79.6198,56533.0
2015-07-09 11:20:00,96.58,96.58,96.0,96.02,68974.0,79.6033,79.6033,79.1253,79.1418,68974.0
2015-07-09 11:30:00,96.04,96.22,96.0,96.19,128009.0,79.1583,79.3066,79.1253,79.2819,128009.0
2015-07-09 11:40:00,96.17,96.23,96.0,96.05,143133.0,79.2654,79.3149,79.1253,79.1665,143133.0
2015-07-09 11:50:00,96.05,96.09,95.27,95.32,154583.0,79.1665,79.1995,78.5236,78.5648,154583.0
2015-07-09 12:00:00,95.35,95.49,94.81,95.02,246805.0,78.5896,78.7049,78.1445,78.3176,246805.0
2015-07-09 12:10:00,95.0,95.14,94.85,95.01,141761.0,78.3011,78.4165,78.1774,78.3093,141761.0
2015-07-09 12:20:00,95.01,95.07,94.67,94.75,122046.0,78.3093,78.3588,78.0291,78.095,122046.0
2015-07-09 12:30:00,94.77,94.92,94.58,94.59,88650.0,78.1115,78.2351,77.9549,77.9631,88650.0
2015-07-09 12:40:00,94.61,94.78,94.34,94.57,140355.0,77.9796,78.1197,77.7571,77.9467,140355.0
2015-07-09 12:50:00,94.54,95.0,94.52,94.95,96766.0,77.9219,78.3011,77.9054,78.2599,96766.0
2015-07-09 13:00:00,94.91,95.06,94.56,94.81,107036.0,78.2269,78.3505,77.9384,78.1445,107036.0
2015-07-09 13:10:00,94.83,94.9,94.63,94.73,75590.0,78.161,78.2187,77.9961,78.0785,75590.0
2015-07-09 13:20:00,94.73,95.02,94.62,94.81,88040.0,78.0785,78.3176,77.9879,78.1445,88040.0
2015-07-09 13:30:00,94.79,95.11,94.78,95.03,78251.0,78.128,78.3917,78.1197,78.3258,78251.0
2015-07-09 13:40:00,95.03,95.18,94.87,95.17,127440.0,78.3258,78.4494,78.1939,78.4412,127440.0
2015-07-09 13:50:00,95.14,95.19,94.97,95.17,89904.0,78.4165,78.4577,78.2763,78.4412,89904.0
2015-07-09 14:00:00,95.12,95.27,95.06,95.16,83282.0,78.4,78.5236,78.3505,78.4329,83282.0
2015-07-09 14:10:00,95.18,95.18,94.47,94.5,99510.0,78.4494,78.4494,77.8642,77.889,99510.0
2015-07-09 14:20:00,94.52,94.56,93.27,93.47,299759.0,77.9054,77.9384,76.8752,77.04,299759.0
2015-07-09 14:30:00,93.5,93.9,93.35,93.83,189412.0,77.0647,77.3944,76.9411,77.3367,189412.0
2015-07-09 14:40:00,93.79,93.81,93.27,93.72,158250.0,77.3038,77.3203,76.8752,77.2461,158250.0
2015-07-09 14:50:00,93.73,94.27,93.71,94.23,199390.0,77.2543,77.6994,77.2378,77.6664,199390.0
2015-07-09 15:00:00,94.19,94.27,94.1,94.22,154577.0,77.6335,77.6994,77.5593,77.6582,154577.0
2015-07-09 15:10:00,94.23,94.82,94.17,94.79,159711.0,77.6664,78.1527,77.617,78.128,159711.0
2015-07-09 15:20:00,94.78,95.02,94.75,94.82,239011.0,78.1197,78.3176,78.095,78.1527,239011.0
2015-07-09 15:30:00,94.83,94.89,94.57,94.71,197941.0,78.161,78.2104,77.9467,78.062,197941.0
2015-07-09 15:40:00,94.72,95.01,94.68,95.0,146810.0,78.0703,78.3093,78.0373,78.3011,146810.0
2015-07-09 15:50:00,95.01,95.05,94.49,94.5,309504.0,78.3093,78.3423,77.8807,77.889,309504.0
2015-07-10 09:30:00,97.05,97.23,96.51,97.04,301597.0,79.9907,80.1391,79.5456,79.9825,301597.0
2015-07-10 09:40:00,97.03,97.84,97.0,97.5,225179.0,79.9742,80.6419,79.9495,80.3616,225179.0
2015-07-10 09:50:00,97.47,98.24,97.22,98.2,200357.0,80.3369,80.9716,80.1308,80.9386,200357.0
2015-07-10 10:00:00,98.2,98.56,98.0,98.42,160984.0,80.9386,81.2353,80.7737,81.1199,160984.0
2015-07-10 10:10:00,98.39,98.55,97.93,98.51,175526.0,81.0952,81.2271,80.716,81.1941,175526.0
2015-07-10 10:20:00,98.51,98.53,98.07,98.37,161057.0,81.1941,81.2106,80.8314,81.0787,161057.0
2015-07-10 10:30:00,98.39,98.58,98.08,98.2,96200.0,81.0952,81.2518,80.8397,80.9386,96200.0
2015-07-10 10:40:00,98.2,98.2,97.64,98.09,135766.0,80.9386,80.9386,80.477,80.8479,135766.0
2015-07-10 10:50:00,98.12,98.57,98.12,98.13,91630.0,80.8726,81.2435,80.8726,80.8809,91630.0
2015-07-10 11:00:00,98.12,98.55,98.09,98.21,85982.0,80.8726,81.2271,80.8479,80.9468,85982.0
2015-07-10 11:10:00,98.14,98.45,98.07,98.45,58917.0,80.8891,81.1446,80.8314,81.1446,58917.0
2015-07-10 11:20:00,98.46,98.56,97.84,98.09,90398.0,81.1529,81.2353,80.6419,80.8479,90398.0
2015-07-10 11:30:00,98.16,98.2,97.89,98.04,40965.0,80.9056,80.9386,80.6831,80.8067,40965.0
2015-07-10 11:40:00,98.02,98.42,97.92,98.29,90782.0,80.7902,81.1199,80.7078,81.0128,90782.0
2015-07-10 11:50:00,98.31,98.41,98.24,98.29,64489.0,81.0292,81.1117,80.9716,81.0128,64489.0
2015-07-10 12:00:00,98.33,98.4,98.28,98.3,74085.0,81.0457,81.1034,81.0045,81.021,74085.0
2015-07-10 12:10:00,98.31,98.54,98.28,98.48,57336.0,81.0292,81.2188,81.0045,81.1694,57336.0
2015-07-10 12:20:00,98.5,98.64,98.28,98.43,89295.0,81.1859,81.3012,81.0045,81.1282,89295.0
2015-07-10 12:30:00,98.44,98.45,98.28,98.36,45618.0,81.1364,81.1446,81.0045,81.0705,45618.0
2015-07-10 12:40:00,98.38,98.63,98.28,98.61,65932.0,81.0869,81.293,81.0045,81.2765,65932.0
2015-07-10 12:50:00,98.59,98.89,98.4,98.83,93380.0,81.26,81.5073,81.1034,81.4578,93380.0
2015-07-10 13:00:00,98.8,99.18,98.8,98.94,120501.0,81.4331,81.7463,81.4331,81.5485,120501.0
2015-07-10 13:10:00,98.97,99.05,98.88,98.99,77281.0,81.5732,81.6392,81.4991,81.5897,77281.0
2015-07-10 13:20:00,99.01,99.45,98.9,99.26,91629.0,81.6062,81.9689,81.5155,81.8123,91629.0
2015-07-10 13:30:00,99.27,99.29,99.0,99.17,74939.0,81.8205,81.837,81.598,81.7381,74939.0
2015-07-10 13:40:00,99.15,99.2,99.03,99.12,44069.0,81.7216,81.7628,81.6227,81.6969,44069.0
2015-07-10 13:50:00,99.13,99.25,99.07,99.18,47380.0,81.7051,81.804,81.6557,81.7463,47380.0
2015-07-10 14:00:00,99.16,99.47,99.14,99.23,79419.0,81.7298,81.9853,81.7134,81.7875,79419.0
2015-07-10 14:10:00,99.21,99.73,99.17,99.62,82304.0,81.771,82.1996,81.7381,82.109,82304.0
2015-07-10 14:20:00,99.64,99.79,99.49,99.73,50705.0,82.1255,82.2491,82.0018,82.1996,50705.0
2015-07-10 14:30:00,99.76,99.9,99.6,99.79,62553.0,82.2244,82.3398,82.0925,82.2491,62553.0
2015-07-10 14:40:00,99.79,99.98,99.79,99.95,79570.0,82.2491,82.4057,82.2491,82.381,79570.0
2015-07-10 14:50:00,99.94,100.09,99.91,99.99,88154.0,82.3727,82.4964,82.348,82.4139,88154.0
2015-07-10 15:00:00,99.97,100.24,99.97,100.17,73743.0,82.3975,82.62,82.3975,82.5623,73743.0
2015-07-10 15:10:00,100.17,100.57,100.17,100.53,150207.0,82.5623,82.892,82.5623,82.859,150207.0
2015-07-10 15:20:00,100.57,100.78,100.52,100.58,201397.0,82.892,83.0651,82.8508,82.9002,201397.0
2015-07-10 15:30:00,100.63,100.86,100.48,100.84,250538.0,82.9414,83.131,82.8178,83.1145,250538.0
2015-07-10 15:40:00,100.84,101.05,100.7,100.85,214956.0,83.1145,83.2876,82.9991,83.1228,214956.0
2015-07-10 15:50:00,100.86,100.92,100.18,100.19,483101.0,83.131,83.1805,82.5705,82.5788,483101.0
2015-07-13 09:30:00,102.88,103.0,100.36,100.4,341035.0,84.7959,84.8948,82.7189,82.7519,341035.0
2015-07-13 09:40:00,100.46,101.0,99.7,100.74,215042.0,82.8013,83.2464,82.1749,83.0321,215042.0
2015-07-13 09:50:00,100.76,100.95,100.16,100.26,96587.0,83.0486,83.2052,82.5541,82.6365,96587.0
2015-07-13 10:00:00,100.33,101.37,100.33,100.97,96551.0,82.6942,83.5514,82.6942,83.2217,96551.0
2015-07-13 10:10:00,101.0,101.75,100.84,101.18,125834.0,83.2464,83.8646,83.1145,83.3948,125834.0
2015-07-13 10:20:00,101.23,101.32,100.71,100.92,96378.0,83.436,83.5102,83.0074,83.1805,96378.0
2015-07-13 10:30:00,100.86,101.04,100.15,100.2,127011.0,83.131,83.2794,82.5458,82.587,127011.0
2015-07-13 10:40:00,100.19,100.97,100.19,100.96,108390.0,82.5788,83.2217,82.5788,83.2134,108390.0
2015-07-13 10:50:00,100.95,101.08,100.43,100.46,59533.0,83.2052,83.3123,82.7766,82.8013,59533.0
2015-07-13 11:00:00,100.44,100.62,100.29,100.32,71300.0,82.7848,82.9332,82.6612,82.6859,71300.0
2015-07-13 11:10:00,100.28,100.39,100.05,100.19,74743.0,82.653,82.7436,82.4634,82.5788,74743.0
2015-07-13 11:20:00,100.22,100.26,99.88,99.94,142402.0,82.6035,82.6365,82.3233,82.3727,142402.0
2015-07-13 11:30:00,99.95,100.53,99.93,100.53,47165.0,82.381,82.859,82.3645,82.859,47165.0
2015-07-13 11:40:00,100.5,100.56,100.07,100.12,46307.0,82.8343,82.8837,82.4799,82.5211,46307.0
2015-07-13 11:50:00,100.1,100.3,100.03,100.25,29600.0,82.5046,82.6694,82.4469,82.6282,29600.0
2015-07-13 12:00:00,100.23,100.43,100.12,100.35,45970.0,82.6118,82.7766,82.5211,82.7107,45970.0
2015-07-13 12:10:00,100.34,100.4,100.07,100.1,39934.0,82.7024,82.7519,82.4799,82.5046,39934.0
2015-07-13 12:20:00,100.11,100.24,99.96,100.23,66013.0,82.5128,82.62,82.3892,82.6118,66013.0
2015-07-13 12:30:00,100.24,100.24,99.88,99.95,74154.0,82.62,82.62,82.3233,82.381,74154.0
2015-07-13 12:40:00,99.94,100.01,99.7,99.73,67401.0,82.3727,82.4304,82.1749,82.1996,67401.0
2015-07-13 12:50:00,99.73,100.07,99.72,99.98,72075.0,82.1996,82.4799,82.1914,82.4057,72075.0
2015-07-13 13:00:00,99.99,100.0,99.87,99.91,49296.0,82.4139,82.4222,82.315,82.348,49296.0
2015-07-13 13:10:00,99.9,99.91,99.56,99.74,53143.0,82.3398,82.348,82.0595,82.2079,53143.0
2015-07-13 13:20:00,99.72,99.83,99.64,99.68,19497.0,82.1914,82.2821,82.1255,82.1584,19497.0
2015-07-13 13:30:00,99.66,100.05,99.63,100.02,55842.0,82.1419,82.4634,82.1172,82.4387,55842.0
2015-07-13 13:40:00,100.0,100.04,99.87,99.9,78898.0,82.4222,82.4552,82.315,82.3398,78898.0
2015-07-13 13:50:00,99.88,100.12,99.85,100.05,62441.0,82.3233,82.5211,82.2985,82.4634,62441.0
2015-07-13 14:00:00,100.07,100.28,100.04,100.24,59311.0,82.4799,82.653,82.4552,82.62,59311.0
2015-07-13 14:10:00,100.25,100.47,100.13,100.25,56747.0,82.6282,82.8096,82.5293,82.6282,56747.0
2015-07-13 14:20:00,100.27,100.38,100.23,100.28,38576.0,82.6447,82.7354,82.6118,82.653,38576.0
2015-07-13 14:30:00,100.29,100.35,100.12,100.24,44645.0,82.6612,82.7107,82.5211,82.62,44645.0
2015-07-13 14:40:00,100.25,100.44,100.24,100.35,44428.0,82.6282,82.7848,82.62,82.7107,44428.0
2015-07-13 14:50:00,100.35,100.75,100.23,100.59,90275.0,82.7107,83.0403,82.6118,82.9085,90275.0
2015-07-13 15:00:00,100.65,100.87,100.59,100.87,54479.0,82.9579,83.1393,82.9085,83.1393,54479.0
2015-07-13 15:10:00,100.88,100.92,100.69,100.81,60982.0,83.1475,83.1805,82.9909,83.0898,60982.0
2015-07-13 15:20:00,100.81,101.07,100.77,101.07,66949.0,83.0898,83.3041,83.0568,83.3041,66949.0
2015-07-13 15:30:00,101.08,101.08,100.66,100.69,80249.0,83.3123,83.3123,82.9662,82.9909,80249.0
2015-07-13 15:40:00,100.7,100.77,100.51,100.55,112475.0,82.9991,83.0568,82.8425,82.8755,112475.0
2015-07-13 15:50:00,100.55,100.56,100.4,100.49,172104.0,82.8755,82.8837,82.7519,82.8261,172104.0
2015-07-14 09:30:00,101.18,101.27,100.47,100.75,88131.0,83.3948,83.4689,82.8096,83.0403,88131.0
2015-07-14 09:40:00,100.8,100.86,100.13,100.59,69845.0,83.0816,83.131,82.5293,82.9085,69845.0
2015-07-14 09:50:00,100.55,101.19,100.47,101.16,76233.0,82.8755,83.403,82.8096,83.3783,76233.0
2015-07-14 10:00:00,101.19,101.25,100.85,100.97,82434.0,83.403,83.4525,83.1228,83.2217,82434.0
2015-07-14 10:10:00,100.97,101.65,100.83,101.64,65849.0,83.2217,83.7821,83.1063,83.7739,65849.0
2015-07-14 10:20:00,101.66,101.85,101.5,101.63,55602.0,83.7904,83.947,83.6585,83.7657,55602.0
2015-07-14 10:30:00,101.65,101.82,101.2,101.34,69336.0,83.7821,83.9223,83.4112,83.5266,69336.0
2015-07-14 10:40:00,101.3,101.37,100.86,101.12,74803.0,83.4937,83.5514,83.131,83.3453,74803.0
2015-07-14 10:50:00,101.12,101.39,101.06,101.06,28452.0,83.3453,83.5679,83.2959,83.2959,28452.0
2015-07-14 11:00:00,101.07,101.35,100.91,100.94,41656.0,83.3041,83.5349,83.1722,83.197,41656.0
2015-07-14 11:10:00,100.92,101.01,100.71,100.93,91979.0,83.1805,83.2546,83.0074,83.1887,91979.0
2015-07-14 11:20:00,100.89,101.25,100.79,101.14,50393.0,83.1557,83.4525,83.0733,83.3618,50393.0
2015-07-14 11:30:00,101.16,101.33,100.81,100.85,28178.0,83.3783,83.5184,83.0898,83.1228,28178.0
2015-07-14 11:40:00,100.84,101.0,100.71,100.84,42110.0,83.1145,83.2464,83.0074,83.1145,42110.0
2015-07-14 11:50:00,100.86,101.23,100.85,100.95,34115.0,83.131,83.436,83.1228,83.2052,34115.0
2015-07-14 12:00:00,100.98,101.09,100.8,100.85,22555.0,83.2299,83.3206,83.0816,83.1228,22555.0
2015-07-14 12:10:00,100.9,101.09,100.8,100.86,33066.0,83.164,83.3206,83.0816,83.131,33066.0
2015-07-14 12:20:00,100.86,101.07,100.8,100.84,18318.0,83.131,83.3041,83.0816,83.1145,18318.0
2015-07-14 12:30:00,100.81,101.03,100.81,100.97,12233.0,83.0898,83.2711,83.0898,83.2217,12233.0
2015-07-14 12:40:00,100.99,101.12,100.93,101.09,36937.0,83.2382,83.3453,83.1887,83.3206,36937.0
2015-07-14 12:50:00,101.08,101.16,100.87,100.93,39822.0,83.3123,83.3783,83.1393,83.1887,39822.0
2015-07-14 13:00:00,100.97,101.08,100.89,100.9,21568.0,83.2217,83.3123,83.1557,83.164,21568.0
2015-07-14 13:10:00,100.92,101.29,100.91,101.2,13902.0,83.1805,83.4854,83.1722,83.4112,13902.0
2015-07-14 13:20:00,101.19,101.35,101.06,101.33,30495.0,83.403,83.5349,83.2959,83.5184,30495.0
2015-07-14 13:30:00,101.36,101.49,101.3,101.49,35768.0,83.5431,83.6503,83.4937,83.6503,35768.0
2015-07-14 13:40:00,101.48,101.73,101.47,101.67,56346.0,83.642,83.8481,83.6338,83.7986,56346.0
2015-07-14 13:50:00,101.69,101.74,101.5,101.59,42287.0,83.8151,83.8563,83.6585,83.7327,42287.0
2015-07-14 14:00:00,101.63,101.81,101.56,101.79,28081.0,83.7657,83.914,83.708,83.8975,28081.0
2015-07-14 14:10:00,101.77,101.86,101.62,101.85,37434.0,83.8811,83.9552,83.7574,83.947,37434.0
2015-07-14 14:20:00,101.87,102.13,101.82,102.08,75263.0,83.9635,84.1778,83.9223,84.1366,75263.0
2015-07-14 14:30:00,102.09,102.26,102.01,102.12,42938.0,84.1448,84.2849,84.0789,84.1695,42938.0
2015-07-14 14:40:00,102.13,102.15,101.89,101.93,26780.0,84.1778,84.1943,83.98,84.0129,26780.0
2015-07-14 14:50:00,101.9,102.05,101.9,101.97,21915.0,83.9882,84.1118,83.9882,84.0459,21915.0
2015-07-14 15:00:00,101.98,102.24,101.95,102.11,20229.0,84.0541,84.2684,84.0294,84.1613,20229.0
2015-07-14 15:10:00,102.12,102.24,102.1,102.15,35289.0,84.1695,84.2684,84.153,84.1943,35289.0
2015-07-14 15:20:00,102.16,102.4,102.11,102.11,61324.0,84.2025,84.4003,84.1613,84.1613,61324.0
2015-07-14 15:30:00,102.12,102.2,101.99,102.08,45323.0,84.1695,84.2355,84.0624,84.1366,45323.0
2015-07-14 15:40:00,102.1,102.21,102.06,102.17,56996.0,84.153,84.2437,84.1201,84.2107,56996.0
2015-07-14 15:50:00,102.2,102.2,101.98,102.03,140647.0,84.2355,84.2355,84.0541,84.0954,140647.0
2015-07-15 09:30:00,102.26,102.37,101.19,101.35,93310.0,84.2849,84.3756,83.403,83.5349,93310.0
2015-07-15 09:40:00,101.33,101.82,101.25,101.72,30477.0,83.5184,83.9223,83.4525,83.8398,30477.0
2015-07-15 09:50:00,101.77,102.0,101.39,101.45,42933.0,83.8811,84.0706,83.5679,83.6173,42933.0
2015-07-15 10:00:00,101.55,102.05,101.48,101.95,29388.0,83.6997,84.1118,83.642,84.0294,29388.0
2015-07-15 10:10:00,101.92,101.92,101.63,101.69,22660.0,84.0047,84.0047,83.7657,83.8151,22660.0
2015-07-15 10:20:00,101.66,101.69,101.4,101.57,38961.0,83.7904,83.8151,83.5761,83.7162,38961.0
2015-07-15 10:30:00,101.56,101.64,101.38,101.48,28397.0,83.708,83.7739,83.5596,83.642,28397.0
2015-07-15 10:40:00,101.48,101.6,101.34,101.38,60483.0,83.642,83.7409,83.5266,83.5596,60483.0
2015-07-15 10:50:00,101.38,101.6,101.34,101.4,51672.0,83.5596,83.7409,83.5266,83.5761,51672.0
2015-07-15 11:00:00,101.47,101.8,101.47,101.75,33093.0,83.6338,83.9058,83.6338,83.8646,33093.0
2015-07-15 11:10:00,101.77,101.78,101.35,101.36,30936.0,83.8811,83.8893,83.5349,83.5431,30936.0
2015-07-15 11:20:00,101.35,101.57,101.2,101.33,32417.0,83.5349,83.7162,83.4112,83.5184,32417.0
2015-07-15 11:30:00,101.31,101.36,100.96,101.08,36267.0,83.5019,83.5431,83.2134,83.3123,36267.0
2015-07-15 11:40:00,101.03,101.09,100.73,100.82,36793.0,83.2711,83.3206,83.0239,83.098,36793.0
2015-07-15 11:50:00,100.82,100.93,100.74,100.92,40557.0,83.098,83.1887,83.0321,83.1805,40557.0
2015-07-15 12:00:00,100.97,101.26,100.83,101.25,40195.0,83.2217,83.4607,83.1063,83.4525,40195.0
2015-07-15 12:10:00,101.2,101.23,101.03,101.14,35149.0,83.4112,83.436,83.2711,83.3618,35149.0
2015-07-15 12:20:00,101.15,101.34,101.14,101.25,40231.0,83.37,83.5266,83.3618,83.4525,40231.0
2015-07-15 12:30:00,101.21,101.32,101.01,101.28,15816.0,83.4195,83.5102,83.2546,83.4772,15816.0
2015-07-15 12:40:00,101.3,101.52,101.28,101.3,32680.0,83.4937,83.675,83.4772,83.4937,32680.0
2015-07-15 12:50:00,101.34,101.34,101.14,101.25,18814.0,83.5266,83.5266,83.3618,83.4525,18814.0
2015-07-15 13:00:00,101.24,101.25,100.95,101.22,25648.0,83.4442,83.4525,83.2052,83.4277,25648.0
2015-07-15 13:10:00,101.15,101.26,100.98,101.1,25792.0,83.37,83.4607,83.2299,83.3288,25792.0
2015-07-15 13:20:00,101.1,101.22,101.04,101.17,26274.0,83.3288,83.4277,83.2794,83.3865,26274.0
2015-07-15 13:30:00,101.18,101.28,101.05,101.1,20411.0,83.3948,83.4772,83.2876,83.3288,20411.0
2015-07-15 13:40:00,101.13,101.15,100.9,100.95,16028.0,83.3536,83.37,83.164,83.2052,16028.0
2015-07-15 13:50:00,100.96,101.01,100.85,100.9,24659.0,83.2134,83.2546,83.1228,83.164,24659.0
2015-07-15 14:00:00,100.95,101.01,100.84,101.01,11632.0,83.2052,83.2546,83.1145,83.2546,11632.0
2015-07-15 14:10:00,101.0,101.08,100.89,101.01,16577.0,83.2464,83.3123,83.1557,83.2546,16577.0
2015-07-15 14:20:00,101.0,101.1,100.9,100.94,12685.0,83.2464,83.3288,83.164,83.197,12685.0
2015-07-15 14:30:00,100.92,100.96,100.59,100.63,42043.0,83.1805,83.2134,82.9085,82.9414,42043.0
2015-07-15 14:40:00,100.63,100.66,100.29,100.47,46545.0,82.9414,82.9662,82.6612,82.8096,46545.0
2015-07-15 14:50:00,100.46,100.52,100.3,100.49,33236.0,82.8013,82.8508,82.6694,82.8261,33236.0
2015-07-15 15:00:00,100.51,100.7,100.44,100.57,40121.0,82.8425,82.9991,82.7848,82.892,40121.0
2015-07-15 15:10:00,100.59,100.75,100.56,100.69,26202.0,82.9085,83.0403,82.8837,82.9909,26202.0
2015-07-15 15:20:00,100.69,100.71,100.54,100.66,20549.0,82.9909,83.0074,82.8673,82.9662,20549.0
2015-07-15 15:30:00,100.67,100.99,100.56,100.86,32981.0,82.9744,83.2382,82.8837,83.131,32981.0
2015-07-15 15:40:00,100.82,100.86,100.63,100.72,36881.0,83.098,83.131,82.9414,83.0156,36881.0
2015-07-15 15:50:00,100.71,100.95,100.67,100.89,77316.0,83.0074,83.2052,82.9744,83.1557,77316.0
2015-07-16 09:30:00,101.48,101.85,100.11,100.56,137667.0,83.642,83.947,82.5128,82.8837,137667.0
2015-07-16 09:40:00,100.64,101.56,100.32,101.29,62968.0,82.9497,83.708,82.6859,83.4854,62968.0
2015-07-16 09:50:00,101.31,101.87,101.31,101.56,73102.0,83.5019,83.9635,83.5019,83.708,73102.0
2015-07-16 10:00:00,101.54,102.17,101.45,101.95,99111.0,83.6915,84.2107,83.6173,84.0294,99111.0
2015-07-16 10:10:00,102.03,102.08,101.59,101.75,35725.0,84.0954,84.1366,83.7327,83.8646,35725.0
2015-07-16 10:20:00,101.78,101.79,101.41,101.53,26717.0,83.8893,83.8975,83.5843,83.6832,26717.0
2015-07-16 10:30:00,101.56,101.69,101.34,101.69,50232.0,83.708,83.8151,83.5266,83.8151,50232.0
2015-07-16 10:40:00,101.66,101.73,101.11,101.2,78400.0,83.7904,83.8481,83.3371,83.4112,78400.0
2015-07-16 10:50:00,101.2,101.44,100.93,100.95,46236.0,83.4112,83.6091,83.1887,83.2052,46236.0
2015-07-16 11:00:00,100.97,101.35,100.97,101.19,66392.0,83.2217,83.5349,83.2217,83.403,66392.0
2015-07-16 11:10:00,101.16,101.41,101.16,101.41,22954.0,83.3783,83.5843,83.3783,83.5843,22954.0
2015-07-16 11:20:00,101.4,101.64,101.26,101.29,51877.0,83.5761,83.7739,83.4607,83.4854,51877.0
2015-07-16 11:30:00,101.34,101.69,101.34,101.67,39117.0,83.5266,83.8151,83.5266,83.7986,39117.0
2015-07-16 11:40:00,101.67,101.88,101.63,101.8,31851.0,83.7986,83.9717,83.7657,83.9058,31851.0
2015-07-16 11:50:00,101.75,101.94,101.72,101.76,30647.0,83.8646,84.0212,83.8398,83.8728,30647.0
2015-07-16 12:00:00,101.75,101.95,101.59,101.82,31068.0,83.8646,84.0294,83.7327,83.9223,31068.0
2015-07-16 12:10:00,101.81,101.92,101.62,101.88,19759.0,83.914,84.0047,83.7574,83.9717,19759.0
2015-07-16 12:20:00,101.84,102.14,101.84,102.11,30887.0,83.9388,84.186,83.9388,84.1613,30887.0
2015-07-16 12:30:00,102.14,102.16,101.94,101.98,28525.0,84.186,84.2025,84.0212,84.0541,28525.0
2015-07-16 12:40:00,101.95,102.03,101.78,101.91,30419.0,84.0294,84.0954,83.8893,83.9964,30419.0
2015-07-16 12:50:00,101.91,101.91,101.67,101.69,14927.0,83.9964,83.9964,83.7986,83.8151,14927.0
2015-07-16 13:00:00,101.7,101.84,101.61,101.66,28785.0,83.8234,83.9388,83.7492,83.7904,28785.0
2015-07-16 13:10:00,101.62,101.73,101.4,101.45,47315.0,83.7574,83.8481,83.5761,83.6173,47315.0
2015-07-16 13:20:00,101.45,101.79,101.41,101.69,27743.0,83.6173,83.8975,83.5843,83.8151,27743.0
2015-07-16 13:30:00,101.7,101.94,101.66,101.66,38332.0,83.8234,84.0212,83.7904,83.7904,38332.0
2015-07-16 13:40:00,101.65,101.86,101.55,101.85,22833.0,83.7821,83.9552,83.6997,83.947,22833.0
2015-07-16 13:50:00,101.87,101.87,101.56,101.66,19474.0,83.9635,83.9635,83.708,83.7904,19474.0
2015-07-16 14:00:00,101.66,101.77,101.64,101.75,29143.0,83.7904,83.8811,83.7739,83.8646,29143.0
2015-07-16 14:10:00,101.7,101.83,101.67,101.72,42293.0,83.8234,83.9305,83.7986,83.8398,42293.0
2015-07-16 14:20:00,101.71,101.79,101.64,101.77,53362.0,83.8316,83.8975,83.7739,83.8811,53362.0
2015-07-16 14:30:00,101.78,102.21,101.77,102.16,67308.0,83.8893,84.2437,83.8811,84.2025,67308.0
2015-07-16 14:40:00,102.16,102.19,102.04,102.07,28740.0,84.2025,84.2272,84.1036,84.1283,28740.0
2015-07-16 14:50:00,102.07,102.09,101.95,102.08,37801.0,84.1283,84.1448,84.0294,84.1366,37801.0
2015-07-16 15:00:00,102.08,102.2,102.02,102.15,35699.0,84.1366,84.2355,84.0871,84.1943,35699.0
2015-07-16 15:10:00,102.1,102.32,102.09,102.29,42082.0,84.153,84.3344,84.1448,84.3097,42082.0
2015-07-16 15:20:00,102.26,102.4,102.21,102.36,44888.0,84.2849,84.4003,84.2437,84.3673,44888.0
2015-07-16 15:30:00,102.38,102.53,102.33,102.37,69028.0,84.3838,84.5075,84.3426,84.3756,69028.0
2015-07-16 15:40:00,102.37,102.47,102.24,102.47,63410.0,84.3756,84.458,84.2684,84.458,63410.0
2015-07-16 15:50:00,102.45,102.47,102.29,102.39,121725.0,84.4415,84.458,84.3097,84.3921,121725.0
2015-07-17 09:30:00,102.9,102.99,102.22,102.88,141055.0,84.8124,84.8866,84.252,84.7959,141055.0
2015-07-17 09:40:00,102.86,102.86,102.02,102.23,62618.0,84.7795,84.7795,84.0871,84.2602,62618.0
2015-07-17 09:50:00,102.36,102.66,102.07,102.42,69536.0,84.3673,84.6146,84.1283,84.4168,69536.0
2015-07-17 10:00:00,102.41,102.99,102.3,102.66,88527.0,84.4086,84.8866,84.3179,84.6146,88527.0
2015-07-17 10:10:00,102.62,102.8,101.82,102.03,92213.0,84.5816,84.73,83.9223,84.0954,92213.0
2015-07-17 10:20:00,102.01,102.01,101.55,101.8,66546.0,84.0789,84.0789,83.6997,83.9058,66546.0
2015-07-17 10:30:00,101.82,101.83,101.5,101.55,50861.0,83.9223,83.9305,83.6585,83.6997,50861.0
2015-07-17 10:40:00,101.55,102.11,101.55,102.11,58599.0,83.6997,84.1613,83.6997,84.1613,58599.0
2015-07-17 10:50:00,102.03,102.37,101.98,102.29,36486.0,84.0954,84.3756,84.0541,84.3097,36486.0
2015-07-17 11:00:00,102.26,102.34,101.8,101.8,31995.0,84.2849,84.3509,83.9058,83.9058,31995.0
2015-07-17 11:10:00,101.8,101.86,101.63,101.63,34383.0,83.9058,83.9552,83.7657,83.7657,34383.0
2015-07-17 11:20:00,101.61,101.69,101.53,101.57,41607.0,83.7492,83.8151,83.6832,83.7162,41607.0
2015-07-17 11:30:00,101.57,101.69,101.5,101.62,18054.0,83.7162,83.8151,83.6585,83.7574,18054.0
2015-07-17 11:40:00,101.61,102.07,101.59,102.06,26778.0,83.7492,84.1283,83.7327,84.1201,26778.0
2015-07-17 11:50:00,102.1,102.18,101.86,102.06,29622.0,84.153,84.219,83.9552,84.1201,29622.0
2015-07-17 12:00:00,102.04,102.15,101.94,102.04,9370.0,84.1036,84.1943,84.0212,84.1036,9370.0
2015-07-17 12:10:00,102.04,102.11,101.92,102.1,9270.0,84.1036,84.1613,84.0047,84.153,9270.0
2015-07-17 12:20:00,102.06,102.08,101.9,101.97,17603.0,84.1201,84.1366,83.9882,84.0459,17603.0
2015-07-17 12:30:00,101.99,102.15,101.86,101.88,22280.0,84.0624,84.1943,83.9552,83.9717,22280.0
2015-07-17 12:40:00,101.86,102.3,101.86,102.23,36216.0,83.9552,84.3179,83.9552,84.2602,36216.0
2015-07-17 12:50:00,102.21,102.51,102.21,102.51,32054.0,84.2437,84.491,84.2437,84.491,32054.0
2015-07-17 13:00:00,102.48,102.5,102.21,102.21,37559.0,84.4663,84.4827,84.2437,84.2437,37559.0
2015-07-17 13:10:00,102.26,102.68,102.23,102.59,58745.0,84.2849,84.6311,84.2602,84.5569,58745.0
2015-07-17 13:20:00,102.61,102.73,102.56,102.58,28260.0,84.5734,84.6723,84.5322,84.5487,28260.0
2015-07-17 13:30:00,102.58,102.6,102.32,102.53,31734.0,84.5487,84.5652,84.3344,84.5075,31734.0
2015-07-17 13:40:00,102.52,102.6,102.41,102.55,31134.0,84.4992,84.5652,84.4086,84.5239,31134.0
2015-07-17 13:50:00,102.57,102.72,102.53,102.59,53910.0,84.5404,84.6641,84.5075,84.5569,53910.0
2015-07-17 14:00:00,102.58,102.65,102.44,102.58,24607.0,84.5487,84.6064,84.4333,84.5487,24607.0
2015-07-17 14:10:00,102.57,102.67,102.49,102.54,18124.0,84.5404,84.6229,84.4745,84.5157,18124.0
2015-07-17 14:20:00,102.55,102.94,102.54,102.81,38667.0,84.5239,84.8454,84.5157,84.7382,38667.0
2015-07-17 14:30:00,102.82,103.2,102.81,103.06,77091.0,84.7465,85.0597,84.7382,84.9443,77091.0
2015-07-17 14:40:00,103.04,103.1,102.76,103.06,40668.0,84.9278,84.9773,84.697,84.9443,40668.0
2015-07-17 14:50:00,103.08,103.14,103.0,103.08,24388.0,84.9608,85.0102,84.8948,84.9608,24388.0
2015-07-17 15:00:00,103.07,103.15,102.96,103.04,40537.0,84.9525,85.0185,84.8619,84.9278,40537.0
2015-07-17 15:10:00,103.02,103.17,103.0,103.07,21469.0,84.9113,85.035,84.8948,84.9525,21469.0
2015-07-17 15:20:00,103.07,103.21,103.03,103.21,31302.0,84.9525,85.0679,84.9196,85.0679,31302.0
2015-07-17 15:30:00,103.2,103.24,103.11,103.17,42711.0,85.0597,85.0927,84.9855,85.035,42711.0
2015-07-17 15:40:00,103.16,103.32,103.11,103.26,76735.0,85.0267,85.1586,84.9855,85.1091,76735.0
2015-07-17 15:50:00,103.25,103.26,102.85,102.91,187610.0,85.1009,85.1091,84.7712,84.8207,187610.0
2015-07-20 09:30:00,104.19,104.3,103.07,104.3,150468.0,85.8757,85.9663,84.9525,85.9663,150468.0
2015-07-20 09:40:00,104.24,105.35,103.64,105.11,177880.0,85.9169,86.8318,85.4224,86.634,177880.0
2015-07-20 09:50:00,105.23,105.41,104.32,104.45,143201.0,86.7329,86.8812,85.9828,86.09,143201.0
2015-07-20 10:00:00,104.38,104.6,104.03,104.15,84016.0,86.0323,86.2136,85.7438,85.8427,84016.0
2015-07-20 10:10:00,104.14,104.42,103.77,103.79,74072.0,85.8345,86.0652,85.5295,85.546,74072.0
2015-07-20 10:20:00,103.77,104.31,103.6,104.1,65577.0,85.5295,85.9746,85.3894,85.8015,65577.0
2015-07-20 10:30:00,104.12,104.23,103.95,104.08,56503.0,85.818,85.9086,85.6779,85.785,56503.0
2015-07-20 10:40:00,104.05,104.6,104.05,104.59,71068.0,85.7603,86.2136,85.7603,86.2054,71068.0
2015-07-20 10:50:00,104.53,104.71,104.44,104.69,51136.0,86.1559,86.3043,86.0817,86.2878,51136.0
2015-07-20 11:00:00,104.71,104.97,104.62,104.78,63951.0,86.3043,86.5186,86.2301,86.362,63951.0
2015-07-20 11:10:00,104.77,105.0,104.73,104.9,60414.0,86.3537,86.5433,86.3208,86.4609,60414.0
2015-07-20 11:20:00,104.92,104.97,104.71,104.8,55903.0,86.4774,86.5186,86.3043,86.3784,55903.0
2015-07-20 11:30:00,104.86,104.88,104.66,104.74,38583.0,86.4279,86.4444,86.2631,86.329,38583.0
2015-07-20 11:40:00,104.78,104.88,104.69,104.84,39445.0,86.362,86.4444,86.2878,86.4114,39445.0
2015-07-20 11:50:00,104.84,105.0,104.79,104.95,41076.0,86.4114,86.5433,86.3702,86.5021,41076.0
2015-07-20 12:00:00,104.92,104.99,104.73,104.76,44961.0,86.4774,86.5351,86.3208,86.3455,44961.0
2015-07-20 12:10:00,104.75,104.9,104.69,104.73,25695.0,86.3372,86.4609,86.2878,86.3208,25695.0
2015-07-20 12:20:00,104.75,104.79,104.61,104.63,22046.0,86.3372,86.3702,86.2218,86.2383,22046.0
2015-07-20 12:30:00,104.63,104.74,104.47,104.54,36961.0,86.2383,86.329,86.1065,86.1642,36961.0
2015-07-20 12:40:00,104.55,104.62,104.4,104.4,33585.0,86.1724,86.2301,86.0488,86.0488,33585.0
2015-07-20 12:50:00,104.41,104.41,104.14,104.31,40547.0,86.057,86.057,85.8345,85.9746,40547.0
2015-07-20 13:00:00,104.3,104.31,104.0,104.07,58024.0,85.9663,85.9746,85.7191,85.7768,58024.0
2015-07-20 13:10:00,104.09,104.44,104.02,104.18,72758.0,85.7933,86.0817,85.7356,85.8674,72758.0
2015-07-20 13:20:00,104.14,104.19,103.92,103.95,74142.0,85.8345,85.8757,85.6531,85.6779,74142.0
2015-07-20 13:30:00,103.92,103.95,103.67,103.72,42329.0,85.6531,85.6779,85.4471,85.4883,42329.0
2015-07-20 13:40:00,103.73,103.76,103.62,103.66,43346.0,85.4965,85.5213,85.4059,85.4388,43346.0
2015-07-20 13:50:00,103.66,103.66,103.4,103.5,75956.0,85.4388,85.4388,85.2245,85.307,75956.0
2015-07-20 14:00:00,103.49,103.53,103.29,103.42,53835.0,85.2987,85.3317,85.1339,85.241,53835.0
2015-07-20 14:10:00,103.4,103.43,103.23,103.32,49223.0,85.2245,85.2493,85.0844,85.1586,49223.0
2015-07-20 14:20:00,103.32,103.44,103.21,103.32,69869.0,85.1586,85.2575,85.0679,85.1586,69869.0
2015-07-20 14:30:00,103.32,103.4,103.26,103.34,31329.0,85.1586,85.2245,85.1091,85.1751,31329.0
2015-07-20 14:40:00,103.32,103.37,103.27,103.29,32781.0,85.1586,85.1998,85.1174,85.1339,32781.0
2015-07-20 14:50:00,103.29,103.35,103.25,103.33,45560.0,85.1339,85.1833,85.1009,85.1668,45560.0
2015-07-20 15:00:00,103.32,103.61,103.28,103.49,48900.0,85.1586,85.3976,85.1256,85.2987,48900.0
2015-07-20 15:10:00,103.48,103.65,103.42,103.43,75554.0,85.2905,85.4306,85.241,85.2493,75554.0
2015-07-20 15:20:00,103.41,103.5,103.35,103.38,67691.0,85.2328,85.307,85.1833,85.2081,67691.0
2015-07-20 15:30:00,103.39,103.41,103.14,103.18,71802.0,85.2163,85.2328,85.0102,85.0432,71802.0
2015-07-20 15:40:00,103.17,103.21,102.98,103.08,103224.0,85.035,85.0679,84.8784,84.9608,103224.0
2015-07-20 15:50:00,103.06,103.22,103.02,103.13,180456.0,84.9443,85.0762,84.9113,85.002,180456.0
2015-07-21 09:30:00,103.13,103.14,102.07,102.76,144090.0,85.002,85.0102,84.1283,84.697,144090.0
2015-07-21 09:40:00,102.76,103.4,102.76,103.18,68555.0,84.697,85.2245,84.697,85.0432,68555.0
2015-07-21 09:50:00,103.2,103.43,103.14,103.36,35871.0,85.0597,85.2493,85.0102,85.1916,35871.0
2015-07-21 10:00:00,103.36,103.77,103.31,103.51,64325.0,85.1916,85.5295,85.1504,85.3152,64325.0
2015-07-21 10:10:00,103.45,103.65,103.3,103.49,66912.0,85.2657,85.4306,85.1421,85.2987,66912.0
2015-07-21 10:20:00,103.48,103.64,103.42,103.59,42179.0,85.2905,85.4224,85.241,85.3811,42179.0
2015-07-21 10:30:00,103.63,103.73,103.51,103.69,40312.0,85.4141,85.4965,85.3152,85.4636,40312.0
2015-07-21 10:40:00,103.69,103.77,103.25,103.42,52394.0,85.4636,85.5295,85.1009,85.241,52394.0
2015-07-21 10:50:00,103.41,103.68,103.27,103.47,51020.0,85.2328,85.4553,85.1174,85.2822,51020.0
2015-07-21 11:00:00,103.49,103.61,103.23,103.25,28070.0,85.2987,85.3976,85.0844,85.1009,28070.0
2015-07-21 11:10:00,103.29,103.31,103.01,103.04,34639.0,85.1339,85.1504,84.9031,84.9278,34639.0
2015-07-21 11:20:00,103.08,103.31,103.04,103.12,17531.0,84.9608,85.1504,84.9278,84.9938,17531.0
2015-07-21 11:30:00,103.07,103.19,102.95,103.18,44188.0,84.9525,85.0515,84.8536,85.0432,44188.0
2015-07-21 11:40:00,103.18,103.26,103.1,103.22,19634.0,85.0432,85.1091,84.9773,85.0762,19634.0
2015-07-21 11:50:00,103.2,103.24,102.96,103.17,31146.0,85.0597,85.0927,84.8619,85.035,31146.0
2015-07-21 12:00:00,103.13,103.19,103.06,103.13,21083.0,85.002,85.0515,84.9443,85.002,21083.0
2015-07-21 12:10:00,103.16,103.16,103.0,103.04,32404.0,85.0267,85.0267,84.8948,84.9278,32404.0
2015-07-21 12:20:00,103.03,103.32,103.03,103.28,30950.0,84.9196,85.1586,84.9196,85.1256,30950.0
2015-07-21 12:30:00,103.35,103.41,103.16,103.16,15348.0,85.1833,85.2328,85.0267,85.0267,15348.0
2015-07-21 12:40:00,103.2,103.36,103.16,103.28,22128.0,85.0597,85.1916,85.0267,85.1256,22128.0
2015-07-21 12:50:00,103.28,103.31,103.12,103.22,17225.0,85.1256,85.1504,84.9938,85.0762,17225.0
2015-07-21 13:00:00,103.23,103.24,102.99,103.04,21602.0,85.0844,85.0927,84.8866,84.9278,21602.0
2015-07-21 13:10:00,103.03,103.16,102.9,103.1,21398.0,84.9196,85.0267,84.8124,84.9773,21398.0
2015-07-21 13:20:00,103.14,103.2,103.0,103.15,15190.0,85.0102,85.0597,84.8948,85.0185,15190.0
2015-07-21 13:30:00,103.13,103.15,102.97,103.11,20989.0,85.002,85.0185,84.8701,84.9855,20989.0
2015-07-21 13:40:00,103.12,103.17,103.0,103.15,13308.0,84.9938,85.035,84.8948,85.0185,13308.0
2015-07-21 13:50:00,103.15,103.26,103.11,103.2,14790.0,85.0185,85.1091,84.9855,85.0597,14790.0
2015-07-21 14:00:00,103.18,103.18,103.03,103.08,21097.0,85.0432,85.0432,84.9196,84.9608,21097.0
2015-07-21 14:10:00,103.06,103.37,103.0,103.37,21977.0,84.9443,85.1998,84.8948,85.1998,21977.0
2015-07-21 14:20:00,103.4,103.53,103.35,103.43,45271.0,85.2245,85.3317,85.1833,85.2493,45271.0
2015-07-21 14:30:00,103.42,103.56,103.3,103.56,36864.0,85.241,85.3564,85.1421,85.3564,36864.0
2015-07-21 14:40:00,103.54,103.77,103.5,103.7,85987.0,85.3399,85.5295,85.307,85.4718,85987.0
2015-07-21 14:50:00,103.69,103.85,103.5,103.8,57528.0,85.4636,85.5954,85.307,85.5542,57528.0
2015-07-21 15:00:00,103.81,103.86,103.5,103.59,64705.0,85.5625,85.6037,85.307,85.3811,64705.0
2015-07-21 15:10:00,103.6,103.68,103.53,103.68,56574.0,85.3894,85.4553,85.3317,85.4553,56574.0
2015-07-21 15:20:00,103.68,103.74,103.56,103.74,61933.0,85.4553,85.5048,85.3564,85.5048,61933.0
2015-07-21 15:30:00,103.74,103.98,103.69,103.95,76159.0,85.5048,85.7026,85.4636,85.6779,76159.0
2015-07-21 15:40:00,103.93,104.13,103.84,104.07,117365.0,85.6614,85.8262,85.5872,85.7768,117365.0
2015-07-21 15:50:00,104.09,104.14,103.91,103.95,212609.0,85.7933,85.8345,85.6449,85.6779,212609.0
2015-07-22 09:30:00,97.43,99.7,96.0,99.02,871872.0,80.3039,82.1749,79.1253,81.6144,871872.0
2015-07-22 09:40:00,99.0,99.73,98.03,98.17,278267.0,81.598,82.1996,80.7985,80.9139,278267.0
2015-07-22 09:50:00,98.1,98.79,97.76,98.6,198297.0,80.8562,81.4249,80.5759,81.2683,198297.0
2015-07-22 10:00:00,98.64,99.24,98.38,99.03,163921.0,81.3012,81.7958,81.0869,81.6227,163921.0
2015-07-22 10:10:00,99.03,99.58,99.0,99.43,109082.0,81.6227,82.076,81.598,81.9524,109082.0
2015-07-22 10:20:00,99.4,99.46,98.52,98.6,164523.0,81.9277,81.9771,81.2023,81.2683,164523.0
2015-07-22 10:30:00,98.59,98.69,97.78,97.79,153156.0,81.26,81.3425,80.5924,80.6007,153156.0
2015-07-22 10:40:00,97.78,98.06,97.66,97.84,192877.0,80.5924,80.8232,80.4935,80.6419,192877.0
2015-07-22 10:50:00,97.84,97.87,97.47,97.83,164247.0,80.6419,80.6666,80.3369,80.6336,164247.0
2015-07-22 11:00:00,97.85,98.01,97.52,97.6,127375.0,80.6501,80.782,80.3781,80.4441,127375.0
2015-07-22 11:10:00,97.6,97.68,97.2,97.23,134034.0,80.4441,80.51,80.1144,80.1391,134034.0
2015-07-22 11:20:00,97.22,97.39,96.85,97.24,221493.0,80.1308,80.271,79.8259,80.1473,221493.0
2015-07-22 11:30:00,97.24,97.6,97.16,97.22,134892.0,80.1473,80.4441,80.0814,80.1308,134892.0
2015-07-22 11:40:00,97.22,97.33,97.0,97.04,98808.0,80.1308,80.2215,79.9495,79.9825,98808.0
2015-07-22 11:50:00,97.04,97.25,96.96,97.05,78569.0,79.9825,80.1556,79.9165,79.9907,78569.0
2015-07-22 12:00:00,97.05,97.43,97.05,97.41,80240.0,79.9907,80.3039,79.9907,80.2874,80240.0
2015-07-22 12:10:00,97.41,97.97,97.39,97.65,86965.0,80.2874,80.749,80.271,80.4853,86965.0
2015-07-22 12:20:00,97.63,98.23,97.52,98.11,59610.0,80.4688,80.9633,80.3781,80.8644,59610.0
2015-07-22 12:30:00,98.05,98.23,97.91,98.1,55415.0,80.815,80.9633,80.6996,80.8562,55415.0
2015-07-22 12:40:00,98.08,98.14,97.9,98.14,46921.0,80.8397,80.8891,80.6913,80.8891,46921.0
2015-07-22 12:50:00,98.11,98.5,98.02,98.5,46977.0,80.8644,81.1859,80.7902,81.1859,46977.0
2015-07-22 13:00:00,98.5,98.55,98.28,98.47,100171.0,81.1859,81.2271,81.0045,81.1611,100171.0
2015-07-22 13:10:00,98.44,98.59,98.35,98.57,100364.0,81.1364,81.26,81.0622,81.2435,100364.0
2015-07-22 13:20:00,98.55,98.55,98.26,98.26,57897.0,81.2271,81.2271,80.988,80.988,57897.0
2015-07-22 13:30:00,98.28,98.5,98.12,98.48,83480.0,81.0045,81.1859,80.8726,81.1694,83480.0
2015-07-22 13:40:00,98.48,99.0,98.48,98.97,86121.0,81.1694,81.598,81.1694,81.5732,86121.0
2015-07-22 13:50:00,98.95,98.95,98.56,98.72,85115.0,81.5568,81.5568,81.2353,81.3672,85115.0
2015-07-22 14:00:00,98.72,98.9,98.72,98.83,59514.0,81.3672,81.5155,81.3672,81.4578,59514.0
2015-07-22 14:10:00,98.83,98.92,98.67,98.89,83982.0,81.4578,81.532,81.326,81.5073,83982.0
2015-07-22 14:20:00,98.91,99.39,98.9,99.12,88706.0,81.5238,81.9194,81.5155,81.6969,88706.0
2015-07-22 14:30:00,99.12,99.24,99.02,99.22,86459.0,81.6969,81.7958,81.6144,81.7793,86459.0
2015-07-22 14:40:00,99.21,99.62,99.21,99.58,96153.0,81.771,82.109,81.771,82.076,96153.0
2015-07-22 14:50:00,99.6,100.13,99.59,100.03,129400.0,82.0925,82.5293,82.0843,82.4469,129400.0
2015-07-22 15:00:00,100.03,100.06,99.62,99.73,163868.0,82.4469,82.4716,82.109,82.1996,163868.0
2015-07-22 15:10:00,99.75,99.94,99.7,99.78,109215.0,82.2161,82.3727,82.1749,82.2409,109215.0
2015-07-22 15:20:00,99.78,99.9,99.57,99.62,137172.0,82.2409,82.3398,82.0678,82.109,137172.0
2015-07-22 15:30:00,99.62,99.7,99.54,99.56,114931.0,82.109,82.1749,82.043,82.0595,114931.0
2015-07-22 15:40:00,99.54,99.74,99.32,99.73,167153.0,82.043,82.2079,81.8617,82.1996,167153.0
2015-07-22 15:50:00,99.72,99.77,99.53,99.66,268628.0,82.1914,82.2326,82.0348,82.1419,268628.0
2015-07-23 09:30:00,102.06,102.5,100.5,101.65,293624.0,84.1201,84.4827,82.8343,83.7821,293624.0
2015-07-23 09:40:00,101.65,102.68,101.47,102.42,223368.0,83.7821,84.6311,83.6338,84.4168,223368.0
2015-07-23 09:50:00,102.52,103.95,102.23,103.92,233560.0,84.4992,85.6779,84.2602,85.6531,233560.0
2015-07-23 10:00:00,103.93,104.3,103.25,103.57,283231.0,85.6614,85.9663,85.1009,85.3647,283231.0
2015-07-23 10:10:00,103.54,104.47,103.01,104.38,181450.0,85.3399,86.1065,84.9031,86.0323,181450.0
2015-07-23 10:20:00,104.41,104.7,103.91,104.51,183300.0,86.057,86.296,85.6449,86.1394,183300.0
2015-07-23 10:30:00,104.6,104.9,104.36,104.68,145646.0,86.2136,86.4609,86.0158,86.2795,145646.0
2015-07-23 10:40:00,104.62,104.75,103.91,104.09,128057.0,86.2301,86.3372,85.6449,85.7933,128057.0
2015-07-23 10:50:00,104.1,104.73,104.03,104.7,62646.0,85.8015,86.3208,85.7438,86.296,62646.0
2015-07-23 11:00:00,104.75,105.0,104.59,104.84,91823.0,86.3372,86.5433,86.2054,86.4114,91823.0
2015-07-23 11:10:00,104.85,104.95,104.54,104.59,66646.0,86.4197,86.5021,86.1642,86.2054,66646.0
2015-07-23 11:20:00,104.6,104.67,103.85,104.02,89405.0,86.2136,86.2713,85.5954,85.7356,89405.0
2015-07-23 11:30:00,104.01,104.01,103.33,103.37,162999.0,85.7273,85.7273,85.1668,85.1998,162999.0
2015-07-23 11:40:00,103.35,103.5,103.2,103.3,66661.0,85.1833,85.307,85.0597,85.1421,66661.0
2015-07-23 11:50:00,103.34,103.57,103.34,103.54,71749.0,85.1751,85.3647,85.1751,85.3399,71749.0
2015-07-23 12:00:00,103.56,103.75,103.35,103.49,53086.0,85.3564,85.513,85.1833,85.2987,53086.0
2015-07-23 12:10:00,103.46,103.46,102.32,102.72,129235.0,85.274,85.274,84.3344,84.6641,129235.0
2015-07-23 12:20:00,102.69,103.23,102.66,103.06,118935.0,84.6393,85.0844,84.6146,84.9443,118935.0
2015-07-23 12:30:00,103.05,103.32,102.98,103.29,41254.0,84.9361,85.1586,84.8784,85.1339,41254.0
2015-07-23 12:40:00,103.26,103.32,102.8,102.97,83994.0,85.1091,85.1586,84.73,84.8701,83994.0
2015-07-23 12:50:00,103.0,103.21,102.83,103.12,37937.0,84.8948,85.0679,84.7547,84.9938,37937.0
2015-07-23 13:00:00,103.12,103.15,102.86,102.99,30632.0,84.9938,85.0185,84.7795,84.8866,30632.0
2015-07-23 13:10:00,103.0,103.03,102.78,102.8,41168.0,84.8948,84.9196,84.7135,84.73,41168.0
2015-07-23 13:20:00,102.8,102.99,102.36,102.78,75327.0,84.73,84.8866,84.3673,84.7135,75327.0
2015-07-23 13:30:00,102.77,102.88,102.59,102.8,62091.0,84.7053,84.7959,84.5569,84.73,62091.0
2015-07-23 13:40:00,102.76,103.07,102.63,103.04,75307.0,84.697,84.9525,84.5899,84.9278,75307.0
2015-07-23 13:50:00,103.05,103.13,102.9,103.08,87468.0,84.9361,85.002,84.8124,84.9608,87468.0
2015-07-23 14:00:00,103.08,103.97,103.0,103.89,92611.0,84.9608,85.6943,84.8948,85.6284,92611.0
2015-07-23 14:10:00,103.88,104.25,103.88,104.0,124405.0,85.6202,85.9251,85.6202,85.7191,124405.0
2015-07-23 14:20:00,104.05,104.06,103.65,103.69,118860.0,85.7603,85.7685,85.4306,85.4636,118860.0
2015-07-23 14:30:00,103.69,103.95,103.58,103.62,89485.0,85.4636,85.6779,85.3729,85.4059,89485.0
2015-07-23 14:40:00,103.65,103.68,103.18,103.29,86718.0,85.4306,85.4553,85.0432,85.1339,86718.0
2015-07-23 14:50:00,103.31,103.32,102.97,103.03,85309.0,85.1504,85.1586,84.8701,84.9196,85309.0
2015-07-23 15:00:00,102.96,103.0,102.68,102.83,67648.0,84.8619,84.8948,84.6311,84.7547,67648.0
2015-07-23 15:10:00,102.83,102.91,102.55,102.59,121058.0,84.7547,84.8207,84.5239,84.5569,121058.0
2015-07-23 15:20:00,102.56,102.73,102.43,102.53,89097.0,84.5322,84.6723,84.425,84.5075,89097.0
2015-07-23 15:30:00,102.51,103.0,102.44,103.0,111312.0,84.491,84.8948,84.4333,84.8948,111312.0
2015-07-23 15:40:00,103.0,103.35,102.95,103.34,203614.0,84.8948,85.1833,84.8536,85.1751,203614.0
2015-07-23 15:50:00,103.29,103.29,102.9,103.15,287888.0,85.1339,85.1339,84.8124,85.0185,287888.0
2015-07-24 09:30:00,106.43,106.5,103.5,103.86,554863.0,87.7219,87.7796,85.307,85.6037,554863.0
2015-07-24 09:40:00,103.96,104.34,101.8,102.64,486678.0,85.6861,85.9993,83.9058,84.5981,486678.0
2015-07-24 09:50:00,102.64,102.89,101.35,101.77,450177.0,84.5981,84.8042,83.5349,83.8811,450177.0
2015-07-24 10:00:00,101.76,101.76,99.57,101.1,591883.0,83.8728,83.8728,82.0678,83.3288,591883.0
2015-07-24 10:10:00,101.1,101.56,98.05,98.56,598189.0,83.3288,83.708,80.815,81.2353,598189.0
2015-07-24 10:20:00,98.76,99.36,98.1,98.67,466185.0,81.4001,81.8947,80.8562,81.326,466185.0
2015-07-24 10:30:00,98.67,99.65,98.42,99.62,458545.0,81.326,82.1337,81.1199,82.109,458545.0
2015-07-24 10:40:00,99.54,99.77,98.6,99.59,281546.0,82.043,82.2326,81.2683,82.0843,281546.0
2015-07-24 10:50:00,99.49,100.06,99.36,99.48,239568.0,82.0018,82.4716,81.8947,81.9936,239568.0
2015-07-24 11:00:00,99.51,100.99,99.35,100.88,287890.0,82.0183,83.2382,81.8864,83.1475,287890.0
2015-07-24 11:10:00,100.93,101.08,99.94,100.35,230911.0,83.1887,83.3123,82.3727,82.7107,230911.0
2015-07-24 11:20:00,100.25,100.99,100.25,100.32,162576.0,82.6282,83.2382,82.6282,82.6859,162576.0
2015-07-24 11:30:00,100.37,100.42,99.61,100.38,162417.0,82.7271,82.7684,82.1007,82.7354,162417.0
2015-07-24 11:40:00,100.3,100.37,99.74,99.9,133287.0,82.6694,82.7271,82.2079,82.3398,133287.0
2015-07-24 11:50:00,99.87,100.14,99.25,99.71,136558.0,82.315,82.5376,81.804,82.1832,136558.0
2015-07-24 12:00:00,99.7,99.78,99.16,99.33,122598.0,82.1749,82.2409,81.7298,81.87,122598.0
2015-07-24 12:10:00,99.33,99.4,98.88,99.04,122917.0,81.87,81.9277,81.4991,81.6309,122917.0
2015-07-24 12:20:00,99.06,99.2,98.53,98.75,137475.0,81.6474,81.7628,81.2106,81.3919,137475.0
2015-07-24 12:30:00,98.76,99.35,98.76,99.13,101857.0,81.4001,81.8864,81.4001,81.7051,101857.0
2015-07-24 12:40:00,99.17,99.2,98.87,99.09,107966.0,81.7381,81.7628,81.4908,81.6721,107966.0
2015-07-24 12:50:00,99.12,99.37,99.03,99.25,81604.0,81.6969,81.9029,81.6227,81.804,81604.0
2015-07-24 13:00:00,99.25,99.45,99.01,99.2,93961.0,81.804,81.9689,81.6062,81.7628,93961.0
2015-07-24 13:10:00,99.2,99.23,98.76,98.76,117965.0,81.7628,81.7875,81.4001,81.4001,117965.0
2015-07-24 13:20:00,98.78,98.78,98.35,98.51,140169.0,81.4166,81.4166,81.0622,81.1941,140169.0
2015-07-24 13:30:00,98.53,98.68,98.33,98.5,96930.0,81.2106,81.3342,81.0457,81.1859,96930.0
2015-07-24 13:40:00,98.55,98.94,98.17,98.94,176412.0,81.2271,81.5485,80.9139,81.5485,176412.0
2015-07-24 13:50:00,98.9,99.36,98.71,98.95,138286.0,81.5155,81.8947,81.3589,81.5568,138286.0
2015-07-24 14:00:00,98.97,99.0,98.25,98.45,112656.0,81.5732,81.598,80.9798,81.1446,112656.0
2015-07-24 14:10:00,98.42,98.58,98.02,98.15,166949.0,81.1199,81.2518,80.7902,80.8974,166949.0
2015-07-24 14:20:00,98.18,98.26,98.04,98.16,84947.0,80.9221,80.988,80.8067,80.9056,84947.0
2015-07-24 14:30:00,98.16,98.7,98.12,98.39,192872.0,80.9056,81.3507,80.8726,81.0952,192872.0
2015-07-24 14:40:00,98.35,98.76,98.29,98.7,81087.0,81.0622,81.4001,81.0128,81.3507,81087.0
2015-07-24 14:50:00,98.7,98.77,98.26,98.3,112879.0,81.3507,81.4084,80.988,81.021,112879.0
2015-07-24 15:00:00,98.28,98.55,98.1,98.28,125697.0,81.0045,81.2271,80.8562,81.0045,125697.0
2015-07-24 15:10:00,98.23,98.41,98.04,98.07,139582.0,80.9633,81.1117,80.8067,80.8314,139582.0
2015-07-24 15:20:00,98.06,98.11,97.44,97.48,279023.0,80.8232,80.8644,80.3122,80.3451,279023.0
2015-07-24 15:30:00,97.53,97.77,97.46,97.49,232204.0,80.3864,80.5842,80.3287,80.3534,232204.0
2015-07-24 15:40:00,97.5,98.09,97.48,98.03,288475.0,80.3616,80.8479,80.3451,80.7985,288475.0
2015-07-24 15:50:00,98.01,98.01,97.55,97.67,516490.0,80.782,80.782,80.4028,80.5017,516490.0
2015-07-27 09:30:00,96.1,96.3,92.26,93.3,766664.0,79.2077,79.3726,76.0427,76.8999,766664.0
2015-07-27 09:40:00,93.28,95.29,93.1,95.27,255961.0,76.8834,78.5401,76.7351,78.5236,255961.0
2015-07-27 09:50:00,95.2,96.13,94.81,95.03,227361.0,78.4659,79.2324,78.1445,78.3258,227361.0
2015-07-27 10:00:00,94.96,95.19,94.4,95.13,171355.0,78.2681,78.4577,77.8065,78.4082,171355.0
2015-07-27 10:10:00,95.09,95.25,94.65,94.87,214003.0,78.3753,78.5071,78.0126,78.1939,214003.0
2015-07-27 10:20:00,94.9,95.0,94.4,94.9,197830.0,78.2187,78.3011,77.8065,78.2187,197830.0
2015-07-27 10:30:00,94.9,95.43,94.53,95.06,150880.0,78.2187,78.6555,77.9137,78.3505,150880.0
2015-07-27 10:40:00,95.01,95.27,94.4,94.47,103336.0,78.3093,78.5236,77.8065,77.8642,103336.0
2015-07-27 10:50:00,94.45,94.73,94.0,94.14,113086.0,77.8478,78.0785,77.4769,77.5922,113086.0
2015-07-27 11:00:00,94.22,94.57,94.11,94.49,72644.0,77.6582,77.9467,77.5675,77.8807,72644.0
2015-07-27 11:10:00,94.43,94.54,94.1,94.2,80319.0,77.8313,77.9219,77.5593,77.6417,80319.0
2015-07-27 11:20:00,94.22,94.22,93.64,93.65,109502.0,77.6582,77.6582,77.1801,77.1884,109502.0
2015-07-27 11:30:00,93.69,93.83,93.22,93.42,128641.0,77.2213,77.3367,76.834,76.9988,128641.0
2015-07-27 11:40:00,93.42,93.69,93.33,93.44,135430.0,76.9988,77.2213,76.9246,77.0153,135430.0
2015-07-27 11:50:00,93.47,93.49,93.2,93.29,89191.0,77.04,77.0565,76.8175,76.8917,89191.0
2015-07-27 12:00:00,93.31,93.33,92.93,93.03,134313.0,76.9081,76.9246,76.5949,76.6774,134313.0
2015-07-27 12:10:00,93.04,93.07,92.41,93.07,187463.0,76.6856,76.7103,76.1663,76.7103,187463.0
2015-07-27 12:20:00,93.07,93.45,93.03,93.38,101772.0,76.7103,77.0235,76.6774,76.9658,101772.0
2015-07-27 12:30:00,93.41,93.66,93.37,93.57,52920.0,76.9906,77.1966,76.9576,77.1224,52920.0
2015-07-27 12:40:00,93.53,93.91,93.5,93.54,94330.0,77.0895,77.4027,77.0647,77.0977,94330.0
2015-07-27 12:50:00,93.54,93.74,93.5,93.71,65592.0,77.0977,77.2626,77.0647,77.2378,65592.0
2015-07-27 13:00:00,93.73,93.98,93.6,93.91,58458.0,77.2543,77.4604,77.1472,77.4027,58458.0
2015-07-27 13:10:00,93.88,94.19,93.81,94.03,99668.0,77.3779,77.6335,77.3203,77.5016,99668.0
2015-07-27 13:20:00,94.06,94.06,93.64,93.74,76959.0,77.5263,77.5263,77.1801,77.2626,76959.0
2015-07-27 13:30:00,93.77,93.8,93.6,93.74,55207.0,77.2873,77.312,77.1472,77.2626,55207.0
2015-07-27 13:40:00,93.73,93.86,93.52,93.8,62977.0,77.2543,77.3615,77.0812,77.312,62977.0
2015-07-27 13:50:00,93.76,94.02,93.76,93.84,61111.0,77.279,77.4933,77.279,77.345,61111.0
2015-07-27 14:00:00,93.87,94.02,93.75,93.97,59409.0,77.3697,77.4933,77.2708,77.4521,59409.0
2015-07-27 14:10:00,93.93,94.0,93.76,93.99,57053.0,77.4192,77.4769,77.279,77.4686,57053.0
2015-07-27 14:20:00,93.96,94.04,93.75,93.81,65597.0,77.4439,77.5098,77.2708,77.3203,65597.0
2015-07-27 14:30:00,93.82,93.9,93.59,93.83,61251.0,77.3285,77.3944,77.1389,77.3367,61251.0
2015-07-27 14:40:00,93.82,94.02,93.76,93.94,49902.0,77.3285,77.4933,77.279,77.4274,49902.0
2015-07-27 14:50:00,93.92,94.02,93.85,93.95,58007.0,77.4109,77.4933,77.3532,77.4356,58007.0
2015-07-27 15:00:00,93.91,94.0,93.65,93.7,69654.0,77.4027,77.4769,77.1884,77.2296,69654.0
2015-07-27 15:10:00,93.65,93.8,93.62,93.67,53606.0,77.1884,77.312,77.1636,77.2049,53606.0
2015-07-27 15:20:00,93.67,93.81,93.55,93.61,98469.0,77.2049,77.3203,77.106,77.1554,98469.0
2015-07-27 15:30:00,93.62,93.72,93.46,93.61,154895.0,77.1636,77.2461,77.0318,77.1554,154895.0
2015-07-27 15:40:00,93.62,93.9,93.55,93.64,165029.0,77.1636,77.3944,77.106,77.1801,165029.0
2015-07-27 15:50:00,93.66,93.66,93.24,93.48,366794.0,77.1966,77.1966,76.8504,77.0483,366794.0
2015-07-28 09:30:00,94.82,95.15,93.3,93.98,311802.0,78.1527,78.4247,76.8999,77.4604,311802.0
2015-07-28 09:40:00,94.01,94.65,93.63,93.95,79720.0,77.4851,78.0126,77.1719,77.4356,79720.0
2015-07-28 09:50:00,93.93,94.35,93.6,94.25,73748.0,77.4192,77.7653,77.1472,77.6829,73748.0
2015-07-28 10:00:00,94.27,94.61,94.03,94.16,81417.0,77.6994,77.9796,77.5016,77.6087,81417.0
2015-07-28 10:10:00,94.16,94.29,93.69,93.72,70403.0,77.6087,77.7159,77.2213,77.2461,70403.0
2015-07-28 10:20:00,93.71,94.12,93.21,93.67,135125.0,77.2378,77.5758,76.8257,77.2049,135125.0
2015-07-28 10:30:00,93.64,94.13,93.56,93.64,106106.0,77.1801,77.584,77.1142,77.1801,106106.0
2015-07-28 10:40:00,93.7,94.02,93.66,93.73,66972.0,77.2296,77.4933,77.1966,77.2543,66972.0
2015-07-28 10:50:00,93.76,94.4,93.63,94.4,75366.0,77.279,77.8065,77.1719,77.8065,75366.0
2015-07-28 11:00:00,94.4,94.71,94.35,94.4,78663.0,77.8065,78.062,77.7653,77.8065,78663.0
2015-07-28 11:10:00,94.43,94.73,94.12,94.49,77511.0,77.8313,78.0785,77.5758,77.8807,77511.0
2015-07-28 11:20:00,94.47,94.9,94.3,94.82,73176.0,77.8642,78.2187,77.7241,78.1527,73176.0
2015-07-28 11:30:00,94.85,95.13,94.71,94.95,93103.0,78.1774,78.4082,78.062,78.2599,93103.0
2015-07-28 11:40:00,94.95,95.09,94.85,95.09,41957.0,78.2599,78.3753,78.1774,78.3753,41957.0
2015-07-28 11:50:00,95.03,95.25,94.95,95.1,61014.0,78.3258,78.5071,78.2599,78.3835,61014.0
2015-07-28 12:00:00,95.05,95.1,94.75,94.79,61464.0,78.3423,78.3835,78.095,78.128,61464.0
2015-07-28 12:10:00,94.82,95.02,94.68,94.95,57698.0,78.1527,78.3176,78.0373,78.2599,57698.0
2015-07-28 12:20:00,94.98,95.16,94.95,95.14,29922.0,78.2846,78.4329,78.2599,78.4165,29922.0
2015-07-28 12:30:00,95.15,95.38,95.07,95.29,60297.0,78.4247,78.6143,78.3588,78.5401,60297.0
2015-07-28 12:40:00,95.24,95.35,95.11,95.17,36058.0,78.4989,78.5896,78.3917,78.4412,36058.0
2015-07-28 12:50:00,95.17,95.28,95.05,95.18,31957.0,78.4412,78.5319,78.3423,78.4494,31957.0
2015-07-28 13:00:00,95.12,95.42,95.08,95.37,35327.0,78.4,78.6472,78.367,78.606,35327.0
2015-07-28 13:10:00,95.42,95.84,95.36,95.78,73721.0,78.6472,78.9934,78.5978,78.944,73721.0
2015-07-28 13:20:00,95.83,96.09,95.78,95.98,82967.0,78.9852,79.1995,78.944,79.1088,82967.0
2015-07-28 13:30:00,96.0,96.04,95.62,95.75,50809.0,79.1253,79.1583,78.8121,78.9192,50809.0
2015-07-28 13:40:00,95.74,95.89,95.62,95.83,37948.0,78.911,79.0346,78.8121,78.9852,37948.0
2015-07-28 13:50:00,95.8,96.18,95.75,96.02,65517.0,78.9605,79.2737,78.9192,79.1418,65517.0
2015-07-28 14:00:00,96.02,96.49,95.94,96.36,58181.0,79.1418,79.5292,79.0758,79.422,58181.0
2015-07-28 14:10:00,96.39,96.53,96.19,96.36,71577.0,79.4467,79.5621,79.2819,79.422,71577.0
2015-07-28 14:20:00,96.35,96.51,96.28,96.3,41028.0,79.4138,79.5456,79.3561,79.3726,41028.0
2015-07-28 14:30:00,96.32,96.33,95.94,95.97,53619.0,79.389,79.3973,79.0758,79.1006,53619.0
2015-07-28 14:40:00,95.97,96.17,95.8,96.13,64281.0,79.1006,79.2654,78.9605,79.2324,64281.0
2015-07-28 14:50:00,96.15,96.2,96.04,96.15,49886.0,79.2489,79.2901,79.1583,79.2489,49886.0
2015-07-28 15:00:00,96.15,96.18,95.83,95.83,43554.0,79.2489,79.2737,78.9852,78.9852,43554.0
2015-07-28 15:10:00,95.86,95.96,95.77,95.92,48947.0,79.0099,79.0923,78.9357,79.0594,48947.0
2015-07-28 15:20:00,95.93,95.93,95.56,95.57,70440.0,79.0676,79.0676,78.7626,78.7709,70440.0
2015-07-28 15:30:00,95.57,95.68,95.54,95.59,62692.0,78.7709,78.8615,78.7462,78.7874,62692.0
2015-07-28 15:40:00,95.62,95.75,95.51,95.65,110765.0,78.8121,78.9192,78.7214,78.8368,110765.0
2015-07-28 15:50:00,95.63,95.69,95.56,95.68,166387.0,78.8203,78.8698,78.7626,78.8615,166387.0
2015-07-29 09:30:00,95.74,95.75,94.69,95.63,122199.0,78.911,78.9192,78.0456,78.8203,122199.0
2015-07-29 09:40:00,95.62,96.1,94.5,94.56,89314.0,78.8121,79.2077,77.889,77.9384,89314.0
2015-07-29 09:50:00,94.65,94.72,93.8,94.26,111526.0,78.0126,78.0703,77.312,77.6911,111526.0
2015-07-29 10:00:00,94.21,94.29,93.72,94.15,104231.0,77.6499,77.7159,77.2461,77.6005,104231.0
2015-07-29 10:10:00,94.23,94.31,93.7,94.22,90176.0,77.6664,77.7324,77.2296,77.6582,90176.0
2015-07-29 10:20:00,94.29,94.48,93.66,93.76,83361.0,77.7159,77.8725,77.1966,77.279,83361.0
2015-07-29 10:30:00,93.7,94.24,93.7,94.15,51716.0,77.2296,77.6747,77.2296,77.6005,51716.0
2015-07-29 10:40:00,94.1,94.3,93.9,93.9,50546.0,77.5593,77.7241,77.3944,77.3944,50546.0
2015-07-29 10:50:00,93.9,94.26,93.9,93.95,54272.0,77.3944,77.6911,77.3944,77.4356,54272.0
2015-07-29 11:00:00,93.95,94.01,93.65,93.78,48658.0,77.4356,77.4851,77.1884,77.2955,48658.0
2015-07-29 11:10:00,93.81,94.05,93.77,94.0,45731.0,77.3203,77.5181,77.2873,77.4769,45731.0
2015-07-29 11:20:00,93.99,94.3,93.95,93.99,68362.0,77.4686,77.7241,77.4356,77.4686,68362.0
2015-07-29 11:30:00,93.97,94.33,93.92,94.27,48913.0,77.4521,77.7488,77.4109,77.6994,48913.0
2015-07-29 11:40:00,94.27,94.49,94.24,94.34,41995.0,77.6994,77.8807,77.6747,77.7571,41995.0
2015-07-29 11:50:00,94.37,94.45,94.14,94.19,54383.0,77.7818,77.8478,77.5922,77.6335,54383.0
2015-07-29 12:00:00,94.25,94.27,94.0,94.06,28092.0,77.6829,77.6994,77.4769,77.5263,28092.0
2015-07-29 12:10:00,94.07,94.14,93.88,93.97,46934.0,77.5345,77.5922,77.3779,77.4521,46934.0
2015-07-29 12:20:00,93.93,93.94,93.75,93.83,42501.0,77.4192,77.4274,77.2708,77.3367,42501.0
2015-07-29 12:30:00,93.83,94.09,93.83,94.07,30622.0,77.3367,77.551,77.3367,77.5345,30622.0
2015-07-29 12:40:00,94.09,94.36,93.92,94.35,61093.0,77.551,77.7736,77.4109,77.7653,61093.0
2015-07-29 12:50:00,94.33,94.33,93.96,94.17,36185.0,77.7488,77.7488,77.4439,77.617,36185.0
2015-07-29 13:00:00,94.15,94.25,93.97,94.18,73903.0,77.6005,77.6829,77.4521,77.6252,73903.0
2015-07-29 13:10:00,94.16,94.25,93.88,94.04,50916.0,77.6087,77.6829,77.3779,77.5098,50916.0
2015-07-29 13:20:00,94.03,94.12,93.97,94.04,29923.0,77.5016,77.5758,77.4521,77.5098,29923.0
2015-07-29 13:30:00,94.05,94.15,93.92,94.02,17706.0,77.5181,77.6005,77.4109,77.4933,17706.0
2015-07-29 13:40:00,94.04,94.09,93.85,94.0,26235.0,77.5098,77.551,77.3532,77.4769,26235.0
2015-07-29 13:50:00,94.01,94.2,93.87,93.93,17612.0,77.4851,77.6417,77.3697,77.4192,17612.0
2015-07-29 14:00:00,93.97,94.73,93.74,94.15,82587.0,77.4521,78.0785,77.2626,77.6005,82587.0
2015-07-29 14:10:00,94.07,94.69,94.07,94.5,45267.0,77.5345,78.0456,77.5345,77.889,45267.0
2015-07-29 14:20:00,94.52,94.67,94.29,94.39,34091.0,77.9054,78.0291,77.7159,77.7983,34091.0
2015-07-29 14:30:00,94.43,94.76,94.42,94.75,39006.0,77.8313,78.1033,77.823,78.095,39006.0
2015-07-29 14:40:00,94.76,94.95,94.61,94.83,38978.0,78.1033,78.2599,77.9796,78.161,38978.0
2015-07-29 14:50:00,94.86,95.09,94.76,94.98,63004.0,78.1857,78.3753,78.1033,78.2846,63004.0
2015-07-29 15:00:00,94.92,94.99,94.8,94.8,61492.0,78.2351,78.2928,78.1362,78.1362,61492.0
2015-07-29 15:10:00,94.83,94.9,94.53,94.53,72793.0,78.161,78.2187,77.9137,77.9137,72793.0
2015-07-29 15:20:00,94.54,94.72,94.5,94.62,58862.0,77.9219,78.0703,77.889,77.9879,58862.0
2015-07-29 15:30:00,94.6,94.78,94.33,94.78,117418.0,77.9714,78.1197,77.7488,78.1197,117418.0
2015-07-29 15:40:00,94.78,95.0,94.77,94.98,123944.0,78.1197,78.3011,78.1115,78.2846,123944.0
2015-07-29 15:50:00,94.98,95.27,94.95,95.19,273852.0,78.2846,78.5236,78.2599,78.4577,273852.0
2015-07-30 09:30:00,95.19,96.46,95.18,95.34,283928.0,78.4577,79.5044,78.4494,78.5813,283928.0
2015-07-30 09:40:00,95.32,95.99,94.59,95.25,191524.0,78.5648,79.1171,77.9631,78.5071,191524.0
2015-07-30 09:50:00,95.28,95.5,94.7,94.93,118749.0,78.5319,78.7132,78.0538,78.2434,118749.0
2015-07-30 10:00:00,94.96,95.21,94.5,94.69,139010.0,78.2681,78.4742,77.889,78.0456,139010.0
2015-07-30 10:10:00,94.72,94.98,94.45,94.73,99611.0,78.0703,78.2846,77.8478,78.0785,99611.0
2015-07-30 10:20:00,94.73,95.14,94.6,95.14,90755.0,78.0785,78.4165,77.9714,78.4165,90755.0
2015-07-30 10:30:00,95.15,95.45,94.52,94.52,105082.0,78.4247,78.672,77.9054,77.9054,105082.0
2015-07-30 10:40:00,94.53,94.88,94.23,94.24,100472.0,77.9137,78.2022,77.6664,77.6747,100472.0
2015-07-30 10:50:00,94.23,94.4,93.67,93.75,109835.0,77.6664,77.8065,77.2049,77.2708,109835.0
2015-07-30 11:00:00,93.74,93.99,93.56,93.75,100044.0,77.2626,77.4686,77.1142,77.2708,100044.0
2015-07-30 11:10:00,93.79,94.41,93.78,94.12,73696.0,77.3038,77.8148,77.2955,77.5758,73696.0
2015-07-30 11:20:00,94.13,94.59,94.08,94.59,66765.0,77.584,77.9631,77.5428,77.9631,66765.0
2015-07-30 11:30:00,94.58,94.74,94.33,94.69,65138.0,77.9549,78.0868,77.7488,78.0456,65138.0
2015-07-30 11:40:00,94.7,94.99,94.45,94.79,70748.0,78.0538,78.2928,77.8478,78.128,70748.0
2015-07-30 11:50:00,94.8,94.95,94.59,94.78,73729.0,78.1362,78.2599,77.9631,78.1197,73729.0
2015-07-30 12:00:00,94.79,95.32,94.78,95.18,61081.0,78.128,78.5648,78.1197,78.4494,61081.0
2015-07-30 12:10:00,95.22,95.75,95.16,95.71,76611.0,78.4824,78.9192,78.4329,78.8863,76611.0
2015-07-30 12:20:00,95.65,96.07,95.64,95.99,75503.0,78.8368,79.183,78.8286,79.1171,75503.0
2015-07-30 12:30:00,96.0,96.03,95.8,95.86,100593.0,79.1253,79.15,78.9605,79.0099,100593.0
2015-07-30 12:40:00,95.85,95.98,95.85,95.96,55686.0,79.0017,79.1088,79.0017,79.0923,55686.0
2015-07-30 12:50:00,95.94,96.24,95.9,96.03,67197.0,79.0758,79.3231,79.0429,79.15,67197.0
2015-07-30 13:00:00,96.05,96.18,96.0,96.13,53575.0,79.1665,79.2737,79.1253,79.2324,53575.0
2015-07-30 13:10:00,96.14,96.42,96.11,96.38,87085.0,79.2407,79.4715,79.216,79.4385,87085.0
2015-07-30 13:20:00,96.35,96.4,96.03,96.25,43110.0,79.4138,79.455,79.15,79.3314,43110.0
2015-07-30 13:30:00,96.25,96.38,96.02,96.02,54026.0,79.3314,79.4385,79.1418,79.1418,54026.0
2015-07-30 13:40:00,96.06,96.25,96.0,96.2,48866.0,79.1747,79.3314,79.1253,79.2901,48866.0
2015-07-30 13:50:00,96.23,96.33,96.16,96.17,39780.0,79.3149,79.3973,79.2572,79.2654,39780.0
2015-07-30 14:00:00,96.18,96.45,96.17,96.26,44871.0,79.2737,79.4962,79.2654,79.3396,44871.0
2015-07-30 14:10:00,96.29,96.7,96.28,96.69,66375.0,79.3643,79.7023,79.3561,79.694,66375.0
2015-07-30 14:20:00,96.68,96.92,96.68,96.9,71160.0,79.6858,79.8836,79.6858,79.8671,71160.0
2015-07-30 14:30:00,96.9,96.99,96.84,96.86,90583.0,79.8671,79.9413,79.8176,79.8341,90583.0
2015-07-30 14:40:00,96.87,96.9,96.64,96.81,100091.0,79.8424,79.8671,79.6528,79.7929,100091.0
2015-07-30 14:50:00,96.83,96.89,96.65,96.75,41774.0,79.8094,79.8589,79.661,79.7435,41774.0
2015-07-30 15:00:00,96.79,96.94,96.67,96.73,66358.0,79.7764,79.9001,79.6775,79.727,66358.0
2015-07-30 15:10:00,96.72,96.83,96.7,96.82,36256.0,79.7187,79.8094,79.7023,79.8012,36256.0
2015-07-30 15:20:00,96.84,97.05,96.8,97.01,81636.0,79.8176,79.9907,79.7847,79.9578,81636.0
2015-07-30 15:30:00,96.98,96.98,96.7,96.9,80504.0,79.933,79.933,79.7023,79.8671,80504.0
2015-07-30 15:40:00,96.89,96.93,96.74,96.81,105528.0,79.8589,79.8918,79.7352,79.7929,105528.0
2015-07-30 15:50:00,96.8,96.89,96.71,96.77,234704.0,79.7847,79.8589,79.7105,79.7599,234704.0
2015-07-31 09:30:00,96.83,96.99,95.26,96.12,147282.0,79.8094,79.9413,78.5154,79.2242,147282.0
2015-07-31 09:40:00,96.14,97.22,95.35,96.23,108293.0,79.2407,80.1308,78.5896,79.3149,108293.0
2015-07-31 09:50:00,96.23,97.13,96.04,96.43,70893.0,79.3149,80.0567,79.1583,79.4797,70893.0
2015-07-31 10:00:00,96.53,96.95,96.12,96.61,47315.0,79.5621,79.9083,79.2242,79.6281,47315.0
2015-07-31 10:10:00,96.66,96.74,96.18,96.21,85401.0,79.6693,79.7352,79.2737,79.2984,85401.0
2015-07-31 10:20:00,96.19,96.62,96.17,96.37,48798.0,79.2819,79.6363,79.2654,79.4303,48798.0
2015-07-31 10:30:00,96.36,96.82,96.29,96.42,57515.0,79.422,79.8012,79.3643,79.4715,57515.0
2015-07-31 10:40:00,96.37,96.5,96.05,96.25,49574.0,79.4303,79.5374,79.1665,79.3314,49574.0
2015-07-31 10:50:00,96.25,96.6,96.22,96.44,51862.0,79.3314,79.6198,79.3066,79.488,51862.0
2015-07-31 11:00:00,96.47,96.55,96.0,96.11,37748.0,79.5127,79.5786,79.1253,79.216,37748.0
2015-07-31 11:10:00,96.13,96.21,95.83,95.94,66654.0,79.2324,79.2984,78.9852,79.0758,66654.0
2015-07-31 11:20:00,96.0,96.05,95.68,95.73,41722.0,79.1253,79.1665,78.8615,78.9028,41722.0
2015-07-31 11:30:00,95.72,95.88,95.72,95.88,30614.0,78.8945,79.0264,78.8945,79.0264,30614.0
2015-07-31 11:40:00,95.89,95.93,95.8,95.89,31479.0,79.0346,79.0676,78.9605,79.0346,31479.0
2015-07-31 11:50:00,95.89,95.96,95.7,95.88,52782.0,79.0346,79.0923,78.878,79.0264,52782.0
2015-07-31 12:00:00,95.92,96.19,95.88,96.19,29363.0,79.0594,79.2819,79.0264,79.2819,29363.0
2015-07-31 12:10:00,96.18,96.27,96.02,96.04,28664.0,79.2737,79.3478,79.1418,79.1583,28664.0
2015-07-31 12:20:00,96.05,96.5,96.01,96.5,24950.0,79.1665,79.5374,79.1335,79.5374,24950.0
2015-07-31 12:30:00,96.52,96.52,96.26,96.28,27282.0,79.5539,79.5539,79.3396,79.3561,27282.0
2015-07-31 12:40:00,96.28,96.52,96.28,96.41,38355.0,79.3561,79.5539,79.3561,79.4632,38355.0
2015-07-31 12:50:00,96.41,96.45,96.26,96.3,29994.0,79.4632,79.4962,79.3396,79.3726,29994.0
2015-07-31 13:00:00,96.28,96.4,96.26,96.3,24109.0,79.3561,79.455,79.3396,79.3726,24109.0
2015-07-31 13:10:00,96.3,96.36,96.18,96.18,21943.0,79.3726,79.422,79.2737,79.2737,21943.0
2015-07-31 13:20:00,96.18,96.3,96.01,96.01,34188.0,79.2737,79.3726,79.1335,79.1335,34188.0
2015-07-31 13:30:00,96.05,96.05,95.81,95.81,47886.0,79.1665,79.1665,78.9687,78.9687,47886.0
2015-07-31 13:40:00,95.8,95.88,95.7,95.73,43149.0,78.9605,79.0264,78.878,78.9028,43149.0
2015-07-31 13:50:00,95.69,95.82,95.62,95.62,39032.0,78.8698,78.9769,78.8121,78.8121,39032.0
2015-07-31 14:00:00,95.67,95.87,95.62,95.77,35931.0,78.8533,79.0181,78.8121,78.9357,35931.0
2015-07-31 14:10:00,95.77,95.8,95.65,95.7,30187.0,78.9357,78.9605,78.8368,78.878,30187.0
2015-07-31 14:20:00,95.69,95.74,95.42,95.66,54440.0,78.8698,78.911,78.6472,78.8451,54440.0
2015-07-31 14:30:00,95.61,95.83,95.58,95.83,45827.0,78.8038,78.9852,78.7791,78.9852,45827.0
2015-07-31 14:40:00,95.83,95.88,95.58,95.68,48732.0,78.9852,79.0264,78.7791,78.8615,48732.0
2015-07-31 14:50:00,95.73,95.94,95.7,95.87,33804.0,78.9028,79.0758,78.878,79.0181,33804.0
2015-07-31 15:00:00,95.85,96.0,95.69,95.69,61567.0,79.0017,79.1253,78.8698,78.8698,61567.0
2015-07-31 15:10:00,95.7,95.91,95.69,95.8,81725.0,78.878,79.0511,78.8698,78.9605,81725.0
2015-07-31 15:20:00,95.8,95.87,95.46,95.51,111292.0,78.9605,79.0181,78.6802,78.7214,111292.0
2015-07-31 15:30:00,95.52,95.71,95.5,95.57,141250.0,78.7297,78.8863,78.7132,78.7709,141250.0
2015-07-31 15:40:00,95.57,95.65,95.41,95.48,188757.0,78.7709,78.8368,78.639,78.6967,188757.0
2015-07-31 15:50:00,95.48,95.86,95.18,95.76,759322.0,78.6967,79.0099,78.4494,78.9275,759322.0
2015-08-03 09:30:00,95.17,95.75,94.81,95.3,335523.0,78.4412,78.9192,78.1445,78.5483,335523.0
2015-08-03 09:40:00,95.22,95.28,93.6,94.07,190535.0,78.4824,78.5319,77.1472,77.5345,190535.0
2015-08-03 09:50:00,94.09,94.88,94.04,94.66,117907.0,77.551,78.2022,77.5098,78.0208,117907.0
2015-08-03 10:00:00,94.63,94.69,93.71,93.89,103664.0,77.9961,78.0456,77.2378,77.3862,103664.0
2015-08-03 10:10:00,93.91,94.85,93.78,93.8,120468.0,77.4027,78.1774,77.2955,77.312,120468.0
2015-08-03 10:20:00,93.77,93.99,93.53,93.84,84252.0,77.2873,77.4686,77.0895,77.345,84252.0
2015-08-03 10:30:00,93.86,94.16,93.65,94.05,58101.0,77.3615,77.6087,77.1884,77.5181,58101.0
2015-08-03 10:40:00,94.05,94.13,93.83,93.98,75734.0,77.5181,77.584,77.3367,77.4604,75734.0
2015-08-03 10:50:00,94.01,94.03,93.71,93.81,68412.0,77.4851,77.5016,77.2378,77.3203,68412.0
2015-08-03 11:00:00,93.85,93.95,93.51,93.76,76815.0,77.3532,77.4356,77.073,77.279,76815.0
2015-08-03 11:10:00,93.76,93.84,93.63,93.68,73879.0,77.279,77.345,77.1719,77.2131,73879.0
2015-08-03 11:20:00,93.7,93.82,93.51,93.54,73164.0,77.2296,77.3285,77.073,77.0977,73164.0
2015-08-03 11:30:00,93.52,93.78,93.49,93.55,72828.0,77.0812,77.2955,77.0565,77.106,72828.0
2015-08-03 11:40:00,93.58,93.89,93.45,93.5,56960.0,77.1307,77.3862,77.0235,77.0647,56960.0
2015-08-03 11:50:00,93.48,93.78,93.23,93.62,89725.0,77.0483,77.2955,76.8422,77.1636,89725.0
2015-08-03 12:00:00,93.67,93.71,93.31,93.5,53273.0,77.2049,77.2378,76.9081,77.0647,53273.0
2015-08-03 12:10:00,93.47,93.75,93.43,93.49,46535.0,77.04,77.2708,77.007,77.0565,46535.0
2015-08-03 12:20:00,93.48,93.53,93.38,93.5,49702.0,77.0483,77.0895,76.9658,77.0647,49702.0
2015-08-03 12:30:00,93.5,93.52,92.92,93.03,87465.0,77.0647,77.0812,76.5867,76.6774,87465.0
2015-08-03 12:40:00,93.0,93.0,92.31,92.32,175803.0,76.6526,76.6526,76.0839,76.0922,175803.0
2015-08-03 12:50:00,92.33,92.53,92.19,92.34,115604.0,76.1004,76.2652,75.985,76.1086,115604.0
2015-08-03 13:00:00,92.3,92.31,91.63,91.77,208751.0,76.0757,76.0839,75.5234,75.6388,208751.0
2015-08-03 13:10:00,91.79,92.0,91.63,91.96,152564.0,75.6553,75.8284,75.5234,75.7954,152564.0
2015-08-03 13:20:00,91.93,92.53,91.9,92.44,102564.0,75.7707,76.2652,75.746,76.1911,102564.0
2015-08-03 13:30:00,92.46,92.48,92.05,92.17,98349.0,76.2076,76.224,75.8696,75.9685,98349.0
2015-08-03 13:40:00,92.17,92.62,92.17,92.52,111459.0,75.9685,76.3394,75.9685,76.257,111459.0
2015-08-03 13:50:00,92.5,92.73,92.22,92.3,125595.0,76.2405,76.4301,76.0097,76.0757,125595.0
2015-08-03 14:00:00,92.3,92.47,92.13,92.29,76666.0,76.0757,76.2158,75.9356,76.0674,76666.0
2015-08-03 14:10:00,92.28,92.67,92.21,92.45,98061.0,76.0592,76.3806,76.0015,76.1993,98061.0
2015-08-03 14:20:00,92.47,92.76,92.32,92.73,101498.0,76.2158,76.4548,76.0922,76.4301,101498.0
2015-08-03 14:30:00,92.73,93.0,92.59,92.88,123427.0,76.4301,76.6526,76.3147,76.5537,123427.0
2015-08-03 14:40:00,92.88,92.99,92.75,92.8,82608.0,76.5537,76.6444,76.4466,76.4878,82608.0
2015-08-03 14:50:00,92.8,92.97,92.61,92.71,93332.0,76.4878,76.6279,76.3312,76.4136,93332.0
2015-08-03 15:00:00,92.72,92.9,92.65,92.76,77113.0,76.4218,76.5702,76.3642,76.4548,77113.0
2015-08-03 15:10:00,92.76,92.81,92.46,92.52,98010.0,76.4548,76.496,76.2076,76.257,98010.0
2015-08-03 15:20:00,92.52,92.6,92.39,92.4,86935.0,76.257,76.3229,76.1499,76.1581,86935.0
2015-08-03 15:30:00,92.41,92.82,92.34,92.81,110034.0,76.1663,76.5043,76.1086,76.496,110034.0
2015-08-03 15:40:00,92.86,92.93,92.56,92.56,130624.0,76.5372,76.5949,76.29,76.29,130624.0
2015-08-03 15:50:00,92.56,92.86,92.45,92.8,307165.0,76.29,76.5372,76.1993,76.4878,307165.0
2015-08-04 09:30:00,90.89,91.0,87.19,87.48,663844.0,75.1331,75.2241,72.0746,72.3143,663844.0
2015-08-04 09:40:00,87.26,89.16,86.88,88.74,459438.0,72.1324,73.7031,71.8183,73.3559,459438.0
2015-08-04 09:50:00,88.66,88.95,85.28,85.82,717554.0,73.2897,73.5295,70.4957,70.9421,717554.0
2015-08-04 10:00:00,85.7,87.01,85.65,86.94,640337.0,70.8429,71.9258,70.8016,71.8679,640337.0
2015-08-04 10:10:00,86.97,87.5,86.62,87.0,389307.0,71.8927,72.3308,71.6034,71.9175,389307.0
2015-08-04 10:20:00,87.03,87.79,86.89,87.17,300173.0,71.9423,72.5706,71.8266,72.058,300173.0
2015-08-04 10:30:00,87.12,87.38,86.1,86.13,266279.0,72.0167,72.2316,71.1735,71.1983,266279.0
2015-08-04 10:40:00,86.15,86.9,85.7,86.1,324261.0,71.2149,71.8348,70.8429,71.1735,324261.0
2015-08-04 10:50:00,86.1,86.27,85.07,85.17,353502.0,71.1735,71.3141,70.3221,70.4048,353502.0
2015-08-04 11:00:00,85.19,86.41,85.17,85.77,265212.0,70.4213,71.4298,70.4048,70.9007,265212.0
2015-08-04 11:10:00,85.76,86.36,85.57,86.36,247332.0,70.8925,71.3885,70.7354,71.3885,247332.0
2015-08-04 11:20:00,86.35,86.65,86.0,86.51,209616.0,71.3802,71.6282,71.0909,71.5125,209616.0
2015-08-04 11:30:00,86.5,86.52,85.8,86.04,153799.0,71.5042,71.5207,70.9255,71.1239,153799.0
2015-08-04 11:40:00,86.09,86.69,86.0,86.69,253090.0,71.1653,71.6613,71.0909,71.6613,253090.0
2015-08-04 11:50:00,86.69,86.69,86.17,86.5,147123.0,71.6613,71.6613,71.2314,71.5042,147123.0
2015-08-04 12:00:00,86.47,87.09,86.42,87.08,212015.0,71.4794,71.9919,71.4381,71.9836,212015.0
2015-08-04 12:10:00,87.11,87.5,86.75,86.81,191863.0,72.0084,72.3308,71.7109,71.7605,191863.0
2015-08-04 12:20:00,86.87,86.92,86.42,86.43,131013.0,71.8101,71.8514,71.4381,71.4463,131013.0
2015-08-04 12:30:00,86.41,86.9,86.33,86.81,78507.0,71.4298,71.8348,71.3637,71.7605,78507.0
2015-08-04 12:40:00,86.82,87.01,86.71,86.92,116334.0,71.7687,71.9258,71.6778,71.8514,116334.0
2015-08-04 12:50:00,86.89,86.98,86.59,86.64,67729.0,71.8266,71.901,71.5786,71.6199,67729.0
2015-08-04 13:00:00,86.6,86.74,86.46,86.53,98084.0,71.5869,71.7026,71.4711,71.529,98084.0
2015-08-04 13:10:00,86.53,86.95,86.38,86.86,105795.0,71.529,71.8762,71.405,71.8018,105795.0
2015-08-04 13:20:00,86.86,87.75,86.81,87.65,221668.0,71.8018,72.5375,71.7605,72.4548,221668.0
2015-08-04 13:30:00,87.63,88.06,87.58,87.95,272820.0,72.4383,72.7937,72.397,72.7028,272820.0
2015-08-04 13:40:00,87.94,88.09,87.43,87.43,173165.0,72.6946,72.8185,72.273,72.273,173165.0
2015-08-04 13:50:00,87.39,87.53,86.97,87.12,173357.0,72.2399,72.3556,71.8927,72.0167,173357.0
2015-08-04 14:00:00,87.12,87.6,87.03,87.23,192176.0,72.0167,72.4135,71.9423,72.1076,192176.0
2015-08-04 14:10:00,87.3,87.72,87.1,87.65,267813.0,72.1655,72.5127,72.0002,72.4548,267813.0
2015-08-04 14:20:00,87.65,87.78,87.39,87.48,190770.0,72.4548,72.5623,72.2399,72.3143,190770.0
2015-08-04 14:30:00,87.47,88.42,87.47,88.17,226720.0,72.306,73.0913,72.306,72.8847,226720.0
2015-08-04 14:40:00,88.19,88.49,88.13,88.45,150653.0,72.9012,73.1492,72.8516,73.1161,150653.0
2015-08-04 14:50:00,88.42,88.98,88.39,88.6,264109.0,73.0913,73.5543,73.0665,73.2401,264109.0
2015-08-04 15:00:00,88.62,89.08,88.61,88.61,245174.0,73.2567,73.6369,73.2484,73.2484,245174.0
2015-08-04 15:10:00,88.63,88.64,88.35,88.56,192787.0,73.2649,73.2732,73.0335,73.2071,192787.0
2015-08-04 15:20:00,88.6,89.25,88.57,88.97,334370.0,73.2401,73.7774,73.2153,73.546,334370.0
2015-08-04 15:30:00,89.0,89.4,88.82,89.08,287310.0,73.5708,73.9014,73.422,73.6369,287310.0
2015-08-04 15:40:00,89.1,89.1,88.25,88.28,292290.0,73.6535,73.6535,72.9508,72.9756,292290.0
2015-08-04 15:50:00,88.28,88.77,88.23,88.71,389267.0,72.9756,73.3807,72.9343,73.3311,389267.0
2015-08-05 09:30:00,86.63,88.75,86.63,88.75,432345.0,71.6117,73.3641,71.6117,73.3641,432345.0
2015-08-05 09:40:00,88.8,89.97,88.68,89.84,268793.0,73.4055,74.3726,73.3063,74.2652,268793.0
2015-08-05 09:50:00,89.88,90.53,89.8,90.14,284254.0,74.2982,74.8355,74.2321,74.5132,284254.0
2015-08-05 10:00:00,90.1,90.26,89.67,89.71,154849.0,74.4801,74.6124,74.1246,74.1577,154849.0
2015-08-05 10:10:00,89.72,90.06,89.18,89.33,164949.0,74.166,74.447,73.7196,73.8436,164949.0
2015-08-05 10:20:00,89.33,89.47,88.81,89.02,176686.0,73.8436,73.9593,73.4137,73.5873,176686.0
2015-08-05 10:30:00,89.04,89.78,88.83,89.66,177867.0,73.6039,74.2156,73.4303,74.1164,177867.0
2015-08-05 10:40:00,89.65,89.68,89.3,89.37,97561.0,74.1081,74.1329,73.8188,73.8766,97561.0
2015-08-05 10:50:00,89.36,89.85,89.36,89.66,62326.0,73.8684,74.2734,73.8684,74.1164,62326.0
2015-08-05 11:00:00,89.64,89.99,89.62,89.97,183836.0,74.0998,74.3892,74.0833,74.3726,183836.0
2015-08-05 11:10:00,89.92,90.01,89.53,89.98,107031.0,74.3313,74.4057,74.0089,74.3809,107031.0
2015-08-05 11:20:00,89.99,90.33,89.96,90.26,89609.0,74.3892,74.6702,74.3644,74.6124,89609.0
2015-08-05 11:30:00,90.29,90.57,90.18,90.34,79380.0,74.6372,74.8686,74.5462,74.6785,79380.0
2015-08-05 11:40:00,90.33,90.47,89.88,89.88,62707.0,74.6702,74.7859,74.2982,74.2982,62707.0
2015-08-05 11:50:00,89.86,89.91,89.47,89.55,67547.0,74.2817,74.323,73.9593,74.0254,67547.0
2015-08-05 12:00:00,89.55,89.65,89.4,89.59,50918.0,74.0254,74.1081,73.9014,74.0585,50918.0
2015-08-05 12:10:00,89.62,89.75,89.38,89.42,41816.0,74.0833,74.1908,73.8849,73.918,41816.0
2015-08-05 12:20:00,89.4,89.54,89.07,89.35,56889.0,73.9014,74.0172,73.6287,73.8601,56889.0
2015-08-05 12:30:00,89.3,89.33,89.08,89.13,35234.0,73.8188,73.8436,73.6369,73.6783,35234.0
2015-08-05 12:40:00,89.16,89.63,88.98,89.5,82948.0,73.7031,74.0916,73.5543,73.9841,82948.0
2015-08-05 12:50:00,89.5,89.63,89.14,89.59,47870.0,73.9841,74.0916,73.6865,74.0585,47870.0
2015-08-05 13:00:00,89.63,89.63,89.3,89.34,47144.0,74.0916,74.0916,73.8188,73.8518,47144.0
2015-08-05 13:10:00,89.33,89.35,88.95,89.04,48439.0,73.8436,73.8601,73.5295,73.6039,48439.0
2015-08-05 13:20:00,89.1,89.39,89.1,89.31,37215.0,73.6535,73.8932,73.6535,73.827,37215.0
2015-08-05 13:30:00,89.28,89.39,89.16,89.28,44709.0,73.8022,73.8932,73.7031,73.8022,44709.0
2015-08-05 13:40:00,89.29,89.57,89.17,89.45,74127.0,73.8105,74.042,73.7113,73.9428,74127.0
2015-08-05 13:50:00,89.45,89.5,89.05,89.3,69951.0,73.9428,73.9841,73.6121,73.8188,69951.0
2015-08-05 14:00:00,89.28,89.49,89.19,89.37,27188.0,73.8022,73.9758,73.7279,73.8766,27188.0
2015-08-05 14:10:00,89.36,89.45,89.14,89.42,34691.0,73.8684,73.9428,73.6865,73.918,34691.0
2015-08-05 14:20:00,89.44,89.6,89.34,89.52,67466.0,73.9345,74.0668,73.8518,74.0006,67466.0
2015-08-05 14:30:00,89.48,89.55,89.33,89.46,61422.0,73.9676,74.0254,73.8436,73.951,61422.0
2015-08-05 14:40:00,89.49,89.51,89.21,89.46,67236.0,73.9758,73.9924,73.7444,73.951,67236.0
2015-08-05 14:50:00,89.46,89.46,88.97,89.04,88255.0,73.951,73.951,73.546,73.6039,88255.0
2015-08-05 15:00:00,89.05,89.29,89.0,89.13,69620.0,73.6121,73.8105,73.5708,73.6783,69620.0
2015-08-05 15:10:00,89.12,89.4,88.9,88.94,71165.0,73.67,73.9014,73.4881,73.5212,71165.0
2015-08-05 15:20:00,88.97,89.2,88.91,89.14,73097.0,73.546,73.7361,73.4964,73.6865,73097.0
2015-08-05 15:30:00,89.1,89.11,88.9,88.95,83014.0,73.6535,73.6617,73.4881,73.5295,83014.0
2015-08-05 15:40:00,88.91,89.05,88.85,89.0,78985.0,73.4964,73.6121,73.4468,73.5708,78985.0
2015-08-05 15:50:00,89.0,89.07,88.9,88.93,167268.0,73.5708,73.6287,73.4881,73.5129,167268.0
2015-08-06 09:30:00,89.99,89.99,88.17,88.65,201276.0,74.3892,74.3892,72.8847,73.2815,201276.0
2015-08-06 09:40:00,88.63,88.74,88.19,88.27,127218.0,73.2649,73.3559,72.9012,72.9673,127218.0
2015-08-06 09:50:00,88.32,88.94,88.07,88.72,86306.0,73.0087,73.5212,72.802,73.3393,86306.0
2015-08-06 10:00:00,88.75,88.86,88.34,88.78,136131.0,73.3641,73.4551,73.0252,73.3889,136131.0
2015-08-06 10:10:00,88.75,88.86,88.34,88.62,109457.0,73.3641,73.4551,73.0252,73.2567,109457.0
2015-08-06 10:20:00,88.55,88.73,88.38,88.47,72257.0,73.1988,73.3476,73.0583,73.1327,72257.0
2015-08-06 10:30:00,88.48,88.85,88.39,88.63,65896.0,73.1409,73.4468,73.0665,73.2649,65896.0
2015-08-06 10:40:00,88.65,88.75,88.42,88.58,66960.0,73.2815,73.3641,73.0913,73.2236,66960.0
2015-08-06 10:50:00,88.58,88.6,88.29,88.32,63250.0,73.2236,73.2401,72.9839,73.0087,63250.0
2015-08-06 11:00:00,88.37,88.4,87.83,87.97,65252.0,73.05,73.0748,72.6036,72.7194,65252.0
2015-08-06 11:10:00,87.96,88.1,87.63,87.77,70718.0,72.7111,72.8268,72.4383,72.554,70718.0
2015-08-06 11:20:00,87.75,87.9,87.2,87.28,86443.0,72.5375,72.6615,72.0828,72.149,86443.0
2015-08-06 11:30:00,87.21,87.29,86.76,87.0,121685.0,72.0911,72.1572,71.7191,71.9175,121685.0
2015-08-06 11:40:00,87.03,87.36,86.89,87.07,67476.0,71.9423,72.2151,71.8266,71.9754,67476.0
2015-08-06 11:50:00,87.07,87.19,86.22,86.34,143428.0,71.9754,72.0746,71.2727,71.3719,143428.0
2015-08-06 12:00:00,86.41,86.44,86.07,86.44,120212.0,71.4298,71.4546,71.1487,71.4546,120212.0
2015-08-06 12:10:00,86.39,86.4,85.92,86.06,85768.0,71.4133,71.4215,71.0247,71.1405,85768.0
2015-08-06 12:20:00,86.06,86.12,85.8,86.04,71287.0,71.1405,71.1901,70.9255,71.1239,71287.0
2015-08-06 12:30:00,86.08,86.13,85.6,85.67,101955.0,71.157,71.1983,70.7602,70.8181,101955.0
2015-08-06 12:40:00,85.65,85.87,85.33,85.57,144159.0,70.8016,70.9834,70.537,70.7354,144159.0
2015-08-06 12:50:00,85.59,85.59,85.03,85.2,156297.0,70.752,70.752,70.289,70.4296,156297.0
2015-08-06 13:00:00,85.17,85.17,84.33,84.63,302890.0,70.4048,70.4048,69.7104,69.9584,302890.0
2015-08-06 13:10:00,84.65,84.82,84.45,84.71,130838.0,69.9749,70.1154,69.8096,70.0245,130838.0
2015-08-06 13:20:00,84.72,85.28,84.72,85.24,242391.0,70.0328,70.4957,70.0328,70.4626,242391.0
2015-08-06 13:30:00,85.27,85.35,85.07,85.19,102551.0,70.4874,70.5536,70.3221,70.4213,102551.0
2015-08-06 13:40:00,85.21,85.49,85.07,85.31,386956.0,70.4378,70.6693,70.3221,70.5205,386956.0
2015-08-06 13:50:00,85.4,85.57,85.24,85.3,535783.0,70.5949,70.7354,70.4626,70.5122,535783.0
2015-08-06 14:00:00,85.26,85.57,85.25,85.55,111232.0,70.4792,70.7354,70.4709,70.7189,111232.0
2015-08-06 14:10:00,85.55,85.78,85.47,85.76,95695.0,70.7189,70.909,70.6528,70.8925,95695.0
2015-08-06 14:20:00,85.75,86.37,85.72,86.29,221214.0,70.8842,71.3967,70.8594,71.3306,221214.0
2015-08-06 14:30:00,86.29,86.45,85.92,86.03,198975.0,71.3306,71.4629,71.0247,71.1157,198975.0
2015-08-06 14:40:00,86.0,86.3,85.94,86.13,157092.0,71.0909,71.3389,71.0413,71.1983,157092.0
2015-08-06 14:50:00,86.11,86.14,85.69,85.8,124981.0,71.1818,71.2066,70.8346,70.9255,124981.0
2015-08-06 15:00:00,85.79,86.03,85.74,85.85,134441.0,70.9173,71.1157,70.8759,70.9669,134441.0
2015-08-06 15:10:00,85.86,86.02,85.64,85.76,146466.0,70.9751,71.1074,70.7933,70.8925,146466.0
2015-08-06 15:20:00,85.75,85.81,85.47,85.54,87620.0,70.8842,70.9338,70.6528,70.7106,87620.0
2015-08-06 15:30:00,85.53,85.72,85.35,85.72,148939.0,70.7024,70.8594,70.5536,70.8594,148939.0
2015-08-06 15:40:00,85.72,86.03,85.69,85.92,261745.0,70.8594,71.1157,70.8346,71.0247,261745.0
2015-08-06 15:50:00,85.94,86.08,85.91,85.99,292640.0,71.0413,71.157,71.0165,71.0826,292640.0
2015-08-07 09:30:00,85.25,86.0,85.01,85.87,236581.0,70.4709,71.0909,70.2725,70.9834,236581.0
2015-08-07 09:40:00,85.91,87.35,85.87,87.01,299899.0,71.0165,72.2068,70.9834,71.9258,299899.0
2015-08-07 09:50:00,87.01,87.7,86.87,87.63,180536.0,71.9258,72.4962,71.8101,72.4383,180536.0
2015-08-07 10:00:00,87.6,87.87,87.55,87.55,196516.0,72.4135,72.6367,72.3722,72.3722,196516.0
2015-08-07 10:10:00,87.55,87.55,86.69,87.07,106527.0,72.3722,72.3722,71.6613,71.9754,106527.0
2015-08-07 10:20:00,87.04,87.06,86.7,86.84,132532.0,71.9506,71.9671,71.6695,71.7853,132532.0
2015-08-07 10:30:00,86.83,87.06,86.7,86.9,82030.0,71.777,71.9671,71.6695,71.8348,82030.0
2015-08-07 10:40:00,86.88,87.03,86.75,86.93,95374.0,71.8183,71.9423,71.7109,71.8596,95374.0
2015-08-07 10:50:00,86.96,87.07,86.76,86.95,67016.0,71.8844,71.9754,71.7191,71.8762,67016.0
2015-08-07 11:00:00,86.98,87.0,86.76,86.85,68310.0,71.901,71.9175,71.7191,71.7935,68310.0
2015-08-07 11:10:00,86.85,86.96,86.75,86.75,110188.0,71.7935,71.8844,71.7109,71.7109,110188.0
2015-08-07 11:20:00,86.75,86.93,86.72,86.86,87126.0,71.7109,71.8596,71.6861,71.8018,87126.0
2015-08-07 11:30:00,86.85,86.89,86.75,86.8,71733.0,71.7935,71.8266,71.7109,71.7522,71733.0
2015-08-07 11:40:00,86.8,87.0,86.78,86.97,66202.0,71.7522,71.9175,71.7357,71.8927,66202.0
2015-08-07 11:50:00,86.99,87.32,86.95,87.25,57307.0,71.9092,72.182,71.8762,72.1242,57307.0
2015-08-07 12:00:00,87.26,87.63,87.18,87.61,67669.0,72.1324,72.4383,72.0663,72.4218,67669.0
2015-08-07 12:10:00,87.62,87.85,87.54,87.83,58322.0,72.43,72.6202,72.3639,72.6036,58322.0
2015-08-07 12:20:00,87.84,88.19,87.66,88.04,126001.0,72.6119,72.9012,72.4631,72.7772,126001.0
2015-08-07 12:30:00,87.99,88.14,87.86,87.95,143781.0,72.7359,72.8599,72.6284,72.7028,143781.0
2015-08-07 12:40:00,88.0,88.38,87.96,88.23,68886.0,72.7442,73.0583,72.7111,72.9343,68886.0
2015-08-07 12:50:00,88.21,88.28,87.75,87.88,80627.0,72.9177,72.9756,72.5375,72.645,80627.0
2015-08-07 13:00:00,87.85,88.02,87.66,87.67,33549.0,72.6202,72.7607,72.4631,72.4714,33549.0
2015-08-07 13:10:00,87.66,87.68,87.5,87.61,53620.0,72.4631,72.4796,72.3308,72.4218,53620.0
2015-08-07 13:20:00,87.63,87.75,87.54,87.61,77201.0,72.4383,72.5375,72.3639,72.4218,77201.0
2015-08-07 13:30:00,87.63,87.64,87.43,87.6,164794.0,72.4383,72.4466,72.273,72.4135,164794.0
2015-08-07 13:40:00,87.6,87.74,87.48,87.51,68054.0,72.4135,72.5292,72.3143,72.3391,68054.0
2015-08-07 13:50:00,87.52,87.58,87.46,87.47,103369.0,72.3474,72.397,72.2978,72.306,103369.0
2015-08-07 14:00:00,87.49,87.58,87.27,87.4,74252.0,72.3226,72.397,72.1407,72.2482,74252.0
2015-08-07 14:10:00,87.38,87.58,87.26,87.45,83026.0,72.2316,72.397,72.1324,72.2895,83026.0
2015-08-07 14:20:00,87.43,87.57,87.39,87.45,76786.0,72.273,72.3887,72.2399,72.2895,76786.0
2015-08-07 14:30:00,87.43,87.63,87.43,87.48,57191.0,72.273,72.4383,72.273,72.3143,57191.0
2015-08-07 14:40:00,87.5,87.72,87.45,87.59,52254.0,72.3308,72.5127,72.2895,72.4052,52254.0
2015-08-07 14:50:00,87.6,87.79,87.55,87.76,60333.0,72.4135,72.5706,72.3722,72.5458,60333.0
2015-08-07 15:00:00,87.75,87.82,87.52,87.61,61825.0,72.5375,72.5954,72.3474,72.4218,61825.0
2015-08-07 15:10:00,87.59,87.73,87.48,87.62,57960.0,72.4052,72.521,72.3143,72.43,57960.0
2015-08-07 15:20:00,87.64,88.0,87.62,87.93,85479.0,72.4466,72.7442,72.43,72.6863,85479.0
2015-08-07 15:30:00,87.92,88.11,87.83,88.01,165370.0,72.678,72.8351,72.6036,72.7524,165370.0
2015-08-07 15:40:00,88.02,88.07,87.91,88.05,123444.0,72.7607,72.802,72.6698,72.7855,123444.0
2015-08-07 15:50:00,88.02,88.4,87.98,88.36,405155.0,72.7607,73.0748,72.7276,73.0417,405155.0
2015-08-10 09:30:00,89.9,90.06,89.23,89.41,213007.0,74.3148,74.447,73.7609,73.9097,213007.0
2015-08-10 09:40:00,89.42,89.42,88.58,88.93,171626.0,73.918,73.918,73.2236,73.5129,171626.0
2015-08-10 09:50:00,88.99,89.69,88.99,89.32,177842.0,73.5625,74.1412,73.5625,73.8353,177842.0
2015-08-10 10:00:00,89.31,89.87,89.19,89.69,124352.0,73.827,74.29,73.7279,74.1412,124352.0
2015-08-10 10:10:00,89.7,89.81,89.43,89.48,111277.0,74.1494,74.2404,73.9262,73.9676,111277.0
2015-08-10 10:20:00,89.51,89.99,89.46,89.62,139537.0,73.9924,74.3892,73.951,74.0833,139537.0
2015-08-10 10:30:00,89.62,89.8,89.25,89.32,93535.0,74.0833,74.2321,73.7774,73.8353,93535.0
2015-08-10 10:40:00,89.28,89.7,89.01,89.66,92043.0,73.8022,74.1494,73.5791,74.1164,92043.0
2015-08-10 10:50:00,89.67,89.78,89.36,89.73,62107.0,74.1246,74.2156,73.8684,74.1742,62107.0
2015-08-10 11:00:00,89.76,90.34,89.64,90.34,139902.0,74.199,74.6785,74.0998,74.6785,139902.0
2015-08-10 11:10:00,90.31,90.54,90.06,90.4,154563.0,74.6537,74.8438,74.447,74.7281,154563.0
2015-08-10 11:20:00,90.37,90.63,90.29,90.6,119845.0,74.7033,74.9182,74.6372,74.8934,119845.0
2015-08-10 11:30:00,90.59,90.83,90.51,90.57,89666.0,74.8851,75.0835,74.819,74.8686,89666.0
2015-08-10 11:40:00,90.6,90.96,90.48,90.87,99316.0,74.8934,75.191,74.7942,75.1166,99316.0
2015-08-10 11:50:00,90.89,90.9,90.68,90.72,71271.0,75.1331,75.1414,74.9595,74.9926,71271.0
2015-08-10 12:00:00,90.72,91.0,90.68,90.95,57948.0,74.9926,75.2241,74.9595,75.1827,57948.0
2015-08-10 12:10:00,90.99,90.99,90.6,90.64,84708.0,75.2158,75.2158,74.8934,74.9265,84708.0
2015-08-10 12:20:00,90.63,90.86,90.6,90.73,44915.0,74.9182,75.1083,74.8934,75.0009,44915.0
2015-08-10 12:30:00,90.75,90.79,90.53,90.77,57588.0,75.0174,75.0505,74.8355,75.0339,57588.0
2015-08-10 12:40:00,90.69,90.77,90.52,90.77,60816.0,74.9678,75.0339,74.8273,75.0339,60816.0
2015-08-10 12:50:00,90.74,90.81,90.55,90.57,55024.0,75.0091,75.067,74.8521,74.8686,55024.0
2015-08-10 13:00:00,90.59,90.78,90.52,90.66,64310.0,74.8851,75.0422,74.8273,74.943,64310.0
2015-08-10 13:10:00,90.66,90.98,90.61,90.94,63285.0,74.943,75.2075,74.9017,75.1745,63285.0
2015-08-10 13:20:00,90.97,91.35,90.93,91.33,130164.0,75.1993,75.5134,75.1662,75.4969,130164.0
2015-08-10 13:30:00,91.35,91.42,91.16,91.29,50911.0,75.5134,75.5713,75.3563,75.4638,50911.0
2015-08-10 13:40:00,91.28,91.37,91.07,91.26,52675.0,75.4555,75.5299,75.2819,75.439,52675.0
2015-08-10 13:50:00,91.3,91.45,91.29,91.38,45586.0,75.4721,75.5961,75.4638,75.5382,45586.0
2015-08-10 14:00:00,91.39,91.45,91.18,91.29,56702.0,75.5465,75.5961,75.3729,75.4638,56702.0
2015-08-10 14:10:00,91.3,91.3,91.03,91.2,78374.0,75.4721,75.4721,75.2489,75.3894,78374.0
2015-08-10 14:20:00,91.17,91.2,90.94,90.95,65769.0,75.3646,75.3894,75.1745,75.1827,65769.0
2015-08-10 14:30:00,90.96,91.18,90.88,91.1,57798.0,75.191,75.3729,75.1249,75.3067,57798.0
2015-08-10 14:40:00,91.09,91.16,90.97,91.02,47949.0,75.2985,75.3563,75.1993,75.2406,47949.0
2015-08-10 14:50:00,91.03,91.21,91.0,91.0,54850.0,75.2489,75.3977,75.2241,75.2241,54850.0
2015-08-10 15:00:00,91.0,91.22,90.97,91.06,53887.0,75.2241,75.4059,75.1993,75.2737,53887.0
2015-08-10 15:10:00,91.06,91.08,90.73,90.77,91163.0,75.2737,75.2902,75.0009,75.0339,91163.0
2015-08-10 15:20:00,90.77,90.83,90.67,90.76,65227.0,75.0339,75.0835,74.9513,75.0257,65227.0
2015-08-10 15:30:00,90.76,90.81,90.69,90.72,70308.0,75.0257,75.067,74.9678,74.9926,70308.0
2015-08-10 15:40:00,90.74,90.91,90.68,90.81,94517.0,75.0091,75.1497,74.9595,75.067,94517.0
2015-08-10 15:50:00,90.82,91.04,90.8,91.03,213175.0,75.0753,75.2571,75.0587,75.2489,213175.0
2015-08-11 09:30:00,88.53,89.48,87.68,89.38,311805.0,73.1823,73.9676,72.4796,73.8849,311805.0
2015-08-11 09:40:00,89.44,91.14,89.3,91.03,288655.0,73.9345,75.3398,73.8188,75.2489,288655.0
2015-08-11 09:50:00,91.03,91.07,90.19,90.22,147404.0,75.2489,75.2819,74.5545,74.5793,147404.0
2015-08-11 10:00:00,90.21,90.29,89.84,90.06,145504.0,74.571,74.6372,74.2652,74.447,145504.0
2015-08-11 10:10:00,90.05,90.3,89.9,90.2,96151.0,74.4388,74.6454,74.3148,74.5628,96151.0
2015-08-11 10:20:00,90.21,90.76,90.2,90.65,71932.0,74.571,75.0257,74.5628,74.9347,71932.0
2015-08-11 10:30:00,90.65,90.72,89.85,90.0,90044.0,74.9347,74.9926,74.2734,74.3974,90044.0
2015-08-11 10:40:00,90.01,90.26,89.73,89.93,111896.0,74.4057,74.6124,74.1742,74.3396,111896.0
2015-08-11 10:50:00,89.95,90.13,89.85,89.9,81347.0,74.3561,74.5049,74.2734,74.3148,81347.0
2015-08-11 11:00:00,89.85,90.03,89.67,89.93,147673.0,74.2734,74.4222,74.1246,74.3396,147673.0
2015-08-11 11:10:00,89.91,90.02,89.61,89.63,65686.0,74.323,74.414,74.075,74.0916,65686.0
2015-08-11 11:20:00,89.66,89.72,89.39,89.5,93577.0,74.1164,74.166,73.8932,73.9841,93577.0
2015-08-11 11:30:00,89.49,90.06,89.48,89.96,94783.0,73.9758,74.447,73.9676,74.3644,94783.0
2015-08-11 11:40:00,89.96,89.96,89.01,89.12,108285.0,74.3644,74.3644,73.5791,73.67,108285.0
2015-08-11 11:50:00,89.12,89.26,88.9,89.13,88086.0,73.67,73.7857,73.4881,73.6783,88086.0
2015-08-11 12:00:00,89.16,89.21,88.8,88.9,59213.0,73.7031,73.7444,73.4055,73.4881,59213.0
2015-08-11 12:10:00,88.91,89.23,88.87,89.18,51704.0,73.4964,73.7609,73.4633,73.7196,51704.0
2015-08-11 12:20:00,89.15,89.18,88.91,89.18,41520.0,73.6948,73.7196,73.4964,73.7196,41520.0
2015-08-11 12:30:00,89.15,89.57,89.09,89.18,53993.0,73.6948,74.042,73.6452,73.7196,53993.0
2015-08-11 12:40:00,89.16,89.29,89.09,89.11,66566.0,73.7031,73.8105,73.6452,73.6617,66566.0
2015-08-11 12:50:00,89.12,89.15,88.86,88.87,72757.0,73.67,73.6948,73.4551,73.4633,72757.0
2015-08-11 13:00:00,88.85,88.91,88.71,88.84,92457.0,73.4468,73.4964,73.3311,73.4385,92457.0
2015-08-11 13:10:00,88.8,89.16,88.71,89.02,162202.0,73.4055,73.7031,73.3311,73.5873,162202.0
2015-08-11 13:20:00,89.02,89.23,88.91,88.93,88642.0,73.5873,73.7609,73.4964,73.5129,88642.0
2015-08-11 13:30:00,88.96,89.1,88.83,89.01,49869.0,73.5377,73.6535,73.4303,73.5791,49869.0
2015-08-11 13:40:00,89.02,89.08,88.89,88.94,43652.0,73.5873,73.6369,73.4799,73.5212,43652.0
2015-08-11 13:50:00,88.95,89.03,88.82,88.88,45087.0,73.5295,73.5956,73.422,73.4716,45087.0
2015-08-11 14:00:00,88.88,89.0,88.8,88.87,62681.0,73.4716,73.5708,73.4055,73.4633,62681.0
2015-08-11 14:10:00,88.86,88.92,88.53,88.89,126079.0,73.4551,73.5047,73.1823,73.4799,126079.0
2015-08-11 14:20:00,88.85,89.07,88.77,88.84,75028.0,73.4468,73.6287,73.3807,73.4385,75028.0
2015-08-11 14:30:00,88.84,88.92,88.65,88.81,79121.0,73.4385,73.5047,73.2815,73.4137,79121.0
2015-08-11 14:40:00,88.81,88.82,88.37,88.38,68715.0,73.4137,73.422,73.05,73.0583,68715.0
2015-08-11 14:50:00,88.36,88.75,88.26,88.6,46762.0,73.0417,73.3641,72.9591,73.2401,46762.0
2015-08-11 15:00:00,88.55,88.64,88.36,88.38,66868.0,73.1988,73.2732,73.0417,73.0583,66868.0
2015-08-11 15:10:00,88.37,88.84,88.32,88.72,65202.0,73.05,73.4385,73.0087,73.3393,65202.0
2015-08-11 15:20:00,88.73,88.99,88.7,88.95,69763.0,73.3476,73.5625,73.3228,73.5295,69763.0
2015-08-11 15:30:00,88.97,89.09,88.85,89.03,92032.0,73.546,73.6452,73.4468,73.5956,92032.0
2015-08-11 15:40:00,89.02,89.19,88.95,89.14,125692.0,73.5873,73.7279,73.5295,73.6865,125692.0
2015-08-11 15:50:00,89.11,89.19,88.95,88.97,196059.0,73.6617,73.7279,73.5295,73.546,196059.0
2015-08-12 09:30:00,86.88,88.25,86.5,86.77,257290.0,71.8183,72.9508,71.5042,71.7274,257290.0
2015-08-12 09:40:00,86.8,87.79,86.71,86.9,123901.0,71.7522,72.5706,71.6778,71.8348,123901.0
2015-08-12 09:50:00,86.82,87.25,86.5,86.82,140668.0,71.7687,72.1242,71.5042,71.7687,140668.0
2015-08-12 10:00:00,86.78,87.03,86.6,86.72,205325.0,71.7357,71.9423,71.5869,71.6861,205325.0
2015-08-12 10:10:00,86.72,87.34,86.66,87.18,179556.0,71.6861,72.1986,71.6365,72.0663,179556.0
2015-08-12 10:20:00,87.23,87.34,86.8,87.34,114557.0,72.1076,72.1986,71.7522,72.1986,114557.0
2015-08-12 10:30:00,87.26,87.9,87.21,87.69,159351.0,72.1324,72.6615,72.0911,72.4879,159351.0
2015-08-12 10:40:00,87.7,87.78,86.8,86.89,126907.0,72.4962,72.5623,71.7522,71.8266,126907.0
2015-08-12 10:50:00,86.9,87.44,86.85,87.44,76933.0,71.8348,72.2812,71.7935,72.2812,76933.0
2015-08-12 11:00:00,87.4,87.73,87.2,87.64,77168.0,72.2482,72.521,72.0828,72.4466,77168.0
2015-08-12 11:10:00,87.65,88.42,87.64,88.35,92676.0,72.4548,73.0913,72.4466,73.0335,92676.0
2015-08-12 11:20:00,88.44,88.86,88.27,88.59,116090.0,73.1079,73.4551,72.9673,73.2319,116090.0
2015-08-12 11:30:00,88.53,88.54,88.17,88.33,89680.0,73.1823,73.1905,72.8847,73.0169,89680.0
2015-08-12 11:40:00,88.28,88.59,87.98,88.09,59166.0,72.9756,73.2319,72.7276,72.8185,59166.0
2015-08-12 11:50:00,88.13,88.17,87.64,87.75,52907.0,72.8516,72.8847,72.4466,72.5375,52907.0
2015-08-12 12:00:00,87.6,87.74,87.36,87.57,67567.0,72.4135,72.5292,72.2151,72.3887,67567.0
2015-08-12 12:10:00,87.56,88.01,87.53,87.92,38844.0,72.3804,72.7524,72.3556,72.678,38844.0
2015-08-12 12:20:00,87.97,88.2,87.82,88.15,34557.0,72.7194,72.9095,72.5954,72.8681,34557.0
2015-08-12 12:30:00,88.15,88.68,88.05,88.68,47323.0,72.8681,73.3063,72.7855,73.3063,47323.0
2015-08-12 12:40:00,88.74,88.87,88.35,88.47,45644.0,73.3559,73.4633,73.0335,73.1327,45644.0
2015-08-12 12:50:00,88.49,88.77,88.37,88.49,30504.0,73.1492,73.3807,73.05,73.1492,30504.0
2015-08-12 13:00:00,88.54,89.17,88.54,88.91,68330.0,73.1905,73.7113,73.1905,73.4964,68330.0
2015-08-12 13:10:00,88.98,89.36,88.94,89.33,41349.0,73.5543,73.8684,73.5212,73.8436,41349.0
2015-08-12 13:20:00,89.33,89.55,89.04,89.08,32236.0,73.8436,74.0254,73.6039,73.6369,32236.0
2015-08-12 13:30:00,89.11,89.2,88.93,89.04,33221.0,73.6617,73.7361,73.5129,73.6039,33221.0
2015-08-12 13:40:00,89.09,89.97,89.06,89.86,44640.0,73.6452,74.3726,73.6204,74.2817,44640.0
2015-08-12 13:50:00,89.86,90.39,89.83,90.11,63523.0,74.2817,74.7198,74.2569,74.4884,63523.0
2015-08-12 14:00:00,90.12,90.19,89.63,89.79,73381.0,74.4966,74.5545,74.0916,74.2238,73381.0
2015-08-12 14:10:00,89.82,90.19,89.8,90.1,62228.0,74.2486,74.5545,74.2321,74.4801,62228.0
2015-08-12 14:20:00,90.1,90.16,89.82,89.96,106060.0,74.4801,74.5297,74.2486,74.3644,106060.0
2015-08-12 14:30:00,89.97,90.22,89.81,90.21,82096.0,74.3726,74.5793,74.2404,74.571,82096.0
2015-08-12 14:40:00,90.21,90.3,90.08,90.23,44786.0,74.571,74.6454,74.4636,74.5876,44786.0
2015-08-12 14:50:00,90.2,90.27,89.88,90.2,85955.0,74.5628,74.6206,74.2982,74.5628,85955.0
2015-08-12 15:00:00,90.18,90.27,89.88,90.15,51644.0,74.5462,74.6206,74.2982,74.5214,51644.0
2015-08-12 15:10:00,90.18,90.29,90.06,90.22,62966.0,74.5462,74.6372,74.447,74.5793,62966.0
2015-08-12 15:20:00,90.24,90.45,90.17,90.41,44006.0,74.5958,74.7694,74.538,74.7363,44006.0
2015-08-12 15:30:00,90.36,90.59,90.07,90.07,60819.0,74.695,74.8851,74.4553,74.4553,60819.0
2015-08-12 15:40:00,90.05,90.12,89.89,90.0,78596.0,74.4388,74.4966,74.3065,74.3974,78596.0
2015-08-12 15:50:00,89.99,90.16,89.84,89.89,171166.0,74.3892,74.5297,74.2652,74.3065,171166.0
2015-08-13 09:30:00,90.12,91.53,90.05,90.66,158867.0,74.4966,75.6622,74.4388,74.943,158867.0
2015-08-13 09:40:00,90.68,91.03,90.21,90.39,76306.0,74.9595,75.2489,74.571,74.7198,76306.0
2015-08-13 09:50:00,90.35,90.85,90.21,90.7,79272.0,74.6868,75.1001,74.571,74.9761,79272.0
2015-08-13 10:00:00,90.68,90.9,90.09,90.62,75854.0,74.9595,75.1414,74.4718,74.9099,75854.0
2015-08-13 10:10:00,90.58,90.76,89.92,90.08,74815.0,74.8769,75.0257,74.3313,74.4636,74815.0
2015-08-13 10:20:00,90.04,90.75,90.04,90.6,31492.0,74.4305,75.0174,74.4305,74.8934,31492.0
2015-08-13 10:30:00,90.59,90.78,90.2,90.78,88837.0,74.8851,75.0422,74.5628,75.0422,88837.0
2015-08-13 10:40:00,90.8,91.0,90.52,90.66,49084.0,75.0587,75.2241,74.8273,74.943,49084.0
2015-08-13 10:50:00,90.68,90.89,90.28,90.35,44763.0,74.9595,75.1331,74.6289,74.6868,44763.0
2015-08-13 11:00:00,90.37,90.45,90.1,90.29,58100.0,74.7033,74.7694,74.4801,74.6372,58100.0
2015-08-13 11:10:00,90.21,90.64,90.09,90.61,44644.0,74.571,74.9265,74.4718,74.9017,44644.0
2015-08-13 11:20:00,90.56,90.59,89.97,90.09,44483.0,74.8603,74.8851,74.3726,74.4718,44483.0
2015-08-13 11:30:00,90.14,90.31,90.01,90.15,29686.0,74.5132,74.6537,74.4057,74.5214,29686.0
2015-08-13 11:40:00,90.1,90.43,90.05,90.4,28279.0,74.4801,74.7529,74.4388,74.7281,28279.0
2015-08-13 11:50:00,90.41,90.44,89.96,90.11,62563.0,74.7363,74.7611,74.3644,74.4884,62563.0
2015-08-13 12:00:00,90.14,90.4,90.14,90.37,35659.0,74.5132,74.7281,74.5132,74.7033,35659.0
2015-08-13 12:10:00,90.4,90.61,90.4,90.6,59219.0,74.7281,74.9017,74.7281,74.8934,59219.0
2015-08-13 12:20:00,90.62,90.86,90.41,90.84,39180.0,74.9099,75.1083,74.7363,75.0918,39180.0
2015-08-13 12:30:00,90.85,90.85,90.55,90.6,22179.0,75.1001,75.1001,74.8521,74.8934,22179.0
2015-08-13 12:40:00,90.58,90.71,90.54,90.65,40697.0,74.8769,74.9843,74.8438,74.9347,40697.0
2015-08-13 12:50:00,90.65,90.68,90.41,90.58,28802.0,74.9347,74.9595,74.7363,74.8769,28802.0
2015-08-13 13:00:00,90.59,91.05,90.56,90.86,38782.0,74.8851,75.2654,74.8603,75.1083,38782.0
2015-08-13 13:10:00,90.84,90.87,90.59,90.6,35059.0,75.0918,75.1166,74.8851,74.8934,35059.0
2015-08-13 13:20:00,90.62,90.78,90.58,90.72,27141.0,74.9099,75.0422,74.8769,74.9926,27141.0
2015-08-13 13:30:00,90.74,90.83,90.68,90.72,26895.0,75.0091,75.0835,74.9595,74.9926,26895.0
2015-08-13 13:40:00,90.68,90.68,90.45,90.47,30200.0,74.9595,74.9595,74.7694,74.7859,30200.0
2015-08-13 13:50:00,90.46,90.51,90.29,90.48,33773.0,74.7777,74.819,74.6372,74.7942,33773.0
2015-08-13 14:00:00,90.52,90.65,90.41,90.47,22779.0,74.8273,74.9347,74.7363,74.7859,22779.0
2015-08-13 14:10:00,90.43,90.61,90.37,90.54,55771.0,74.7529,74.9017,74.7033,74.8438,55771.0
2015-08-13 14:20:00,90.56,90.74,90.48,90.49,36814.0,74.8603,75.0091,74.7942,74.8025,36814.0
2015-08-13 14:30:00,90.48,90.56,90.44,90.53,31481.0,74.7942,74.8603,74.7611,74.8355,31481.0
2015-08-13 14:40:00,90.52,90.57,90.33,90.42,37426.0,74.8273,74.8686,74.6702,74.7446,37426.0
2015-08-13 14:50:00,90.41,90.5,90.33,90.35,43227.0,74.7363,74.8107,74.6702,74.6868,43227.0
2015-08-13 15:00:00,90.35,90.39,90.05,90.12,59009.0,74.6868,74.7198,74.4388,74.4966,59009.0
2015-08-13 15:10:00,90.1,90.2,90.01,90.11,53310.0,74.4801,74.5628,74.4057,74.4884,53310.0
2015-08-13 15:20:00,90.08,90.12,89.83,89.85,69154.0,74.4636,74.4966,74.2569,74.2734,69154.0
2015-08-13 15:30:00,89.83,89.92,89.42,89.64,81663.0,74.2569,74.3313,73.918,74.0998,81663.0
2015-08-13 15:40:00,89.64,89.73,89.51,89.62,66258.0,74.0998,74.1742,73.9924,74.0833,66258.0
2015-08-13 15:50:00,89.61,89.76,89.53,89.67,116103.0,74.075,74.199,74.0089,74.1246,116103.0
2015-08-14 09:30:00,89.04,89.35,88.22,88.72,85811.0,73.6039,73.8601,72.926,73.3393,85811.0
2015-08-14 09:40:00,88.79,89.28,88.55,88.91,78493.0,73.3972,73.8022,73.1988,73.4964,78493.0
2015-08-14 09:50:00,88.97,89.26,88.92,89.22,62087.0,73.546,73.7857,73.5047,73.7527,62087.0
2015-08-14 10:00:00,89.26,89.26,88.61,88.94,64128.0,73.7857,73.7857,73.2484,73.5212,64128.0
2015-08-14 10:10:00,88.98,88.98,88.31,88.84,65732.0,73.5543,73.5543,73.0004,73.4385,65732.0
2015-08-14 10:20:00,88.83,88.87,88.35,88.35,62420.0,73.4303,73.4633,73.0335,73.0335,62420.0
2015-08-14 10:30:00,88.32,88.63,88.2,88.47,110884.0,73.0087,73.2649,72.9095,73.1327,110884.0
2015-08-14 10:40:00,88.49,88.54,87.87,88.05,85034.0,73.1492,73.1905,72.6367,72.7855,85034.0
2015-08-14 10:50:00,88.06,88.38,87.82,87.88,81743.0,72.7937,73.0583,72.5954,72.645,81743.0
2015-08-14 11:00:00,87.83,87.99,87.6,87.73,87231.0,72.6036,72.7359,72.4135,72.521,87231.0
2015-08-14 11:10:00,87.7,88.0,87.66,87.8,92539.0,72.4962,72.7442,72.4631,72.5788,92539.0
2015-08-14 11:20:00,87.78,88.19,87.78,88.09,72162.0,72.5623,72.9012,72.5623,72.8185,72162.0
2015-08-14 11:30:00,88.04,88.12,87.86,87.95,73809.0,72.7772,72.8433,72.6284,72.7028,73809.0
2015-08-14 11:40:00,87.99,88.12,87.9,87.96,47539.0,72.7359,72.8433,72.6615,72.7111,47539.0
2015-08-14 11:50:00,87.98,88.3,87.98,88.24,65995.0,72.7276,72.9921,72.7276,72.9425,65995.0
2015-08-14 12:00:00,88.24,88.35,88.13,88.33,46282.0,72.9425,73.0335,72.8516,73.0169,46282.0
2015-08-14 12:10:00,88.33,88.66,88.32,88.5,66757.0,73.0169,73.2897,73.0087,73.1575,66757.0
2015-08-14 12:20:00,88.5,88.5,88.22,88.34,30889.0,73.1575,73.1575,72.926,73.0252,30889.0
2015-08-14 12:30:00,88.32,88.32,88.0,88.06,40668.0,73.0087,73.0087,72.7442,72.7937,40668.0
2015-08-14 12:40:00,88.09,88.18,87.98,88.03,31558.0,72.8185,72.8929,72.7276,72.769,31558.0
2015-08-14 12:50:00,88.05,88.17,87.99,88.1,39256.0,72.7855,72.8847,72.7359,72.8268,39256.0
2015-08-14 13:00:00,88.15,88.47,88.08,88.28,48511.0,72.8681,73.1327,72.8103,72.9756,48511.0
2015-08-14 13:10:00,88.28,88.66,88.24,88.54,60602.0,72.9756,73.2897,72.9425,73.1905,60602.0
2015-08-14 13:20:00,88.55,88.92,88.5,88.77,73391.0,73.1988,73.5047,73.1575,73.3807,73391.0
2015-08-14 13:30:00,88.8,89.16,88.8,88.92,71139.0,73.4055,73.7031,73.4055,73.5047,71139.0
2015-08-14 13:40:00,88.92,88.92,88.74,88.85,38944.0,73.5047,73.5047,73.3559,73.4468,38944.0
2015-08-14 13:50:00,88.85,89.05,88.81,89.0,29019.0,73.4468,73.6121,73.4137,73.5708,29019.0
2015-08-14 14:00:00,89.03,89.14,88.81,89.01,34572.0,73.5956,73.6865,73.4137,73.5791,34572.0
2015-08-14 14:10:00,89.04,89.15,89.01,89.07,26945.0,73.6039,73.6948,73.5791,73.6287,26945.0
2015-08-14 14:20:00,89.08,89.25,89.01,89.13,25952.0,73.6369,73.7774,73.5791,73.6783,25952.0
2015-08-14 14:30:00,89.04,89.21,89.01,89.09,27359.0,73.6039,73.7444,73.5791,73.6452,27359.0
2015-08-14 14:40:00,89.13,89.23,89.02,89.08,24656.0,73.6783,73.7609,73.5873,73.6369,24656.0
2015-08-14 14:50:00,89.08,89.16,89.03,89.07,23706.0,73.6369,73.7031,73.5956,73.6287,23706.0
2015-08-14 15:00:00,89.05,89.32,89.03,89.29,26047.0,73.6121,73.8353,73.5956,73.8105,26047.0
2015-08-14 15:10:00,89.3,89.38,89.21,89.22,42071.0,73.8188,73.8849,73.7444,73.7527,42071.0
2015-08-14 15:20:00,89.18,89.32,89.1,89.2,52669.0,73.7196,73.8353,73.6535,73.7361,52669.0
2015-08-14 15:30:00,89.2,89.26,89.16,89.17,52711.0,73.7361,73.7857,73.7031,73.7113,52711.0
2015-08-14 15:40:00,89.13,89.23,89.02,89.2,65459.0,73.6783,73.7609,73.5873,73.7361,65459.0
2015-08-14 15:50:00,89.2,89.22,88.98,89.11,133643.0,73.7361,73.7527,73.5543,73.6617,133643.0
2015-08-17 09:30:00,88.59,88.95,88.15,88.95,53507.0,73.2319,73.5295,72.8681,73.5295,53507.0
2015-08-17 09:40:00,88.96,88.96,88.53,88.7,51697.0,73.5377,73.5377,73.1823,73.3228,51697.0
2015-08-17 09:50:00,88.63,88.7,88.34,88.49,63659.0,73.2649,73.3228,73.0252,73.1492,63659.0
2015-08-17 10:00:00,88.52,88.9,88.51,88.75,55011.0,73.174,73.4881,73.1657,73.3641,55011.0
2015-08-17 10:10:00,88.78,89.41,88.5,89.33,55139.0,73.3889,73.9097,73.1575,73.8436,55139.0
2015-08-17 10:20:00,89.35,89.61,89.22,89.22,65196.0,73.8601,74.075,73.7527,73.7527,65196.0
2015-08-17 10:30:00,89.23,89.26,88.85,89.09,67059.0,73.7609,73.7857,73.4468,73.6452,67059.0
2015-08-17 10:40:00,89.1,89.57,88.86,89.37,36468.0,73.6535,74.042,73.4551,73.8766,36468.0
2015-08-17 10:50:00,89.37,89.67,89.33,89.57,39381.0,73.8766,74.1246,73.8436,74.042,39381.0
2015-08-17 11:00:00,89.57,89.82,89.53,89.8,32340.0,74.042,74.2486,74.0089,74.2321,32340.0
2015-08-17 11:10:00,89.79,90.09,89.6,89.65,54104.0,74.2238,74.4718,74.0668,74.1081,54104.0
2015-08-17 11:20:00,89.63,89.99,89.5,89.93,58774.0,74.0916,74.3892,73.9841,74.3396,58774.0
2015-08-17 11:30:00,89.91,90.47,89.87,90.42,52972.0,74.323,74.7859,74.29,74.7446,52972.0
2015-08-17 11:40:00,90.41,90.42,90.19,90.33,33035.0,74.7363,74.7446,74.5545,74.6702,33035.0
2015-08-17 11:50:00,90.32,90.36,89.84,89.92,32998.0,74.662,74.695,74.2652,74.3313,32998.0
2015-08-17 12:00:00,89.94,90.33,89.92,90.3,32305.0,74.3478,74.6702,74.3313,74.6454,32305.0
2015-08-17 12:10:00,90.32,90.43,90.23,90.31,54715.0,74.662,74.7529,74.5876,74.6537,54715.0
2015-08-17 12:20:00,90.31,90.6,90.31,90.53,56851.0,74.6537,74.8934,74.6537,74.8355,56851.0
2015-08-17 12:30:00,90.46,90.53,90.2,90.3,37480.0,74.7777,74.8355,74.5628,74.6454,37480.0
2015-08-17 12:40:00,90.31,90.42,90.14,90.19,36815.0,74.6537,74.7446,74.5132,74.5545,36815.0
2015-08-17 12:50:00,90.18,90.42,90.14,90.36,23346.0,74.5462,74.7446,74.5132,74.695,23346.0
2015-08-17 13:00:00,90.35,90.74,90.33,90.42,70179.0,74.6868,75.0091,74.6702,74.7446,70179.0
2015-08-17 13:10:00,90.39,90.61,90.35,90.35,29338.0,74.7198,74.9017,74.6868,74.6868,29338.0
2015-08-17 13:20:00,90.37,90.59,90.34,90.5,20033.0,74.7033,74.8851,74.6785,74.8107,20033.0
2015-08-17 13:30:00,90.53,90.57,90.35,90.35,37001.0,74.8355,74.8686,74.6868,74.6868,37001.0
2015-08-17 13:40:00,90.39,90.39,90.13,90.2,30843.0,74.7198,74.7198,74.5049,74.5628,30843.0
2015-08-17 13:50:00,90.2,90.36,90.15,90.15,22227.0,74.5628,74.695,74.5214,74.5214,22227.0
2015-08-17 14:00:00,90.14,90.41,90.14,90.26,22809.0,74.5132,74.7363,74.5132,74.6124,22809.0
2015-08-17 14:10:00,90.26,90.34,90.15,90.32,26028.0,74.6124,74.6785,74.5214,74.662,26028.0
2015-08-17 14:20:00,90.28,90.49,90.28,90.43,27124.0,74.6289,74.8025,74.6289,74.7529,27124.0
2015-08-17 14:30:00,90.46,90.57,90.37,90.55,29344.0,74.7777,74.8686,74.7033,74.8521,29344.0
2015-08-17 14:40:00,90.54,90.77,90.52,90.71,48922.0,74.8438,75.0339,74.8273,74.9843,48922.0
2015-08-17 14:50:00,90.74,90.81,90.55,90.81,45885.0,75.0091,75.067,74.8521,75.067,45885.0
2015-08-17 15:00:00,90.79,90.96,90.67,90.96,54416.0,75.0505,75.191,74.9513,75.191,54416.0
2015-08-17 15:10:00,90.94,90.95,90.7,90.74,67417.0,75.1745,75.1827,74.9761,75.0091,67417.0
2015-08-17 15:20:00,90.77,90.88,90.72,90.86,67067.0,75.0339,75.1249,74.9926,75.1083,67067.0
2015-08-17 15:30:00,90.85,91.0,90.82,90.9,121317.0,75.1001,75.2241,75.0753,75.1414,121317.0
2015-08-17 15:40:00,90.92,90.96,90.81,90.85,111045.0,75.1579,75.191,75.067,75.1001,111045.0
2015-08-17 15:50:00,90.86,91.0,90.81,90.93,171359.0,75.1083,75.2241,75.067,75.1662,171359.0
2015-08-18 09:30:00,90.8,90.9,89.5,89.69,118937.0,75.0587,75.1414,73.9841,74.1412,118937.0
2015-08-18 09:40:00,89.69,90.0,89.25,89.66,64846.0,74.1412,74.3974,73.7774,74.1164,64846.0
2015-08-18 09:50:00,89.66,89.66,88.56,88.76,140864.0,74.1164,74.1164,73.2071,73.3724,140864.0
2015-08-18 10:00:00,88.8,88.92,88.2,88.78,161549.0,73.4055,73.5047,72.9095,73.3889,161549.0
2015-08-18 10:10:00,88.77,89.09,88.53,89.09,127645.0,73.3807,73.6452,73.1823,73.6452,127645.0
2015-08-18 10:20:00,89.04,89.31,88.68,88.81,102620.0,73.6039,73.827,73.3063,73.4137,102620.0
2015-08-18 10:30:00,88.85,89.18,88.51,88.63,67382.0,73.4468,73.7196,73.1657,73.2649,67382.0
2015-08-18 10:40:00,88.65,88.76,87.97,87.97,204517.0,73.2815,73.3724,72.7194,72.7194,204517.0
2015-08-18 10:50:00,87.98,88.42,87.93,88.26,104500.0,72.7276,73.0913,72.6863,72.9591,104500.0
2015-08-18 11:00:00,88.29,88.29,87.67,87.88,126346.0,72.9839,72.9839,72.4714,72.645,126346.0
2015-08-18 11:10:00,87.84,88.31,87.81,88.15,94851.0,72.6119,73.0004,72.5871,72.8681,94851.0
2015-08-18 11:20:00,88.12,88.27,87.81,87.81,76499.0,72.8433,72.9673,72.5871,72.5871,76499.0
2015-08-18 11:30:00,87.81,87.85,87.4,87.5,160206.0,72.5871,72.6202,72.2482,72.3308,160206.0
2015-08-18 11:40:00,87.48,87.63,87.35,87.57,82158.0,72.3143,72.4383,72.2068,72.3887,82158.0
2015-08-18 11:50:00,87.59,87.86,87.56,87.82,55687.0,72.4052,72.6284,72.3804,72.5954,55687.0
2015-08-18 12:00:00,87.82,87.94,87.69,87.7,73113.0,72.5954,72.6946,72.4879,72.4962,73113.0
2015-08-18 12:10:00,87.68,87.83,87.57,87.57,36221.0,72.4796,72.6036,72.3887,72.3887,36221.0
2015-08-18 12:20:00,87.55,87.6,87.31,87.51,63812.0,72.3722,72.4135,72.1738,72.3391,63812.0
2015-08-18 12:30:00,87.52,87.53,87.28,87.4,47064.0,72.3474,72.3556,72.149,72.2482,47064.0
2015-08-18 12:40:00,87.4,87.45,87.21,87.24,51598.0,72.2482,72.2895,72.0911,72.1159,51598.0
2015-08-18 12:50:00,87.22,87.24,86.88,86.89,125547.0,72.0994,72.1159,71.8183,71.8266,125547.0
2015-08-18 13:00:00,86.93,87.26,86.75,87.25,84281.0,71.8596,72.1324,71.7109,72.1242,84281.0
2015-08-18 13:10:00,87.22,87.22,86.89,86.96,51922.0,72.0994,72.0994,71.8266,71.8844,51922.0
2015-08-18 13:20:00,86.95,87.08,86.84,86.84,56907.0,71.8762,71.9836,71.7853,71.7853,56907.0
2015-08-18 13:30:00,86.86,86.9,86.6,86.75,79261.0,71.8018,71.8348,71.5869,71.7109,79261.0
2015-08-18 13:40:00,86.76,86.87,86.53,86.58,98464.0,71.7191,71.8101,71.529,71.5703,98464.0
2015-08-18 13:50:00,86.55,86.65,86.39,86.46,95831.0,71.5455,71.6282,71.4133,71.4711,95831.0
2015-08-18 14:00:00,86.47,86.53,86.25,86.32,84034.0,71.4794,71.529,71.2975,71.3554,84034.0
2015-08-18 14:10:00,86.34,86.5,86.12,86.14,139453.0,71.3719,71.5042,71.1901,71.2066,139453.0
2015-08-18 14:20:00,86.13,86.23,85.88,86.0,188009.0,71.1983,71.281,70.9917,71.0909,188009.0
2015-08-18 14:30:00,86.0,86.14,85.76,85.85,145550.0,71.0909,71.2066,70.8925,70.9669,145550.0
2015-08-18 14:40:00,85.82,85.95,85.52,85.69,189053.0,70.9421,71.0495,70.6941,70.8346,189053.0
2015-08-18 14:50:00,85.71,85.86,85.25,85.68,247631.0,70.8512,70.9751,70.4709,70.8264,247631.0
2015-08-18 15:00:00,85.69,85.72,85.43,85.5,172883.0,70.8346,70.8594,70.6197,70.6776,172883.0
2015-08-18 15:10:00,85.5,85.57,85.37,85.42,129727.0,70.6776,70.7354,70.5701,70.6114,129727.0
2015-08-18 15:20:00,85.43,85.58,85.41,85.57,123294.0,70.6197,70.7437,70.6032,70.7354,123294.0
2015-08-18 15:30:00,85.56,85.82,85.15,85.38,287413.0,70.7272,70.9421,70.3882,70.5784,287413.0
2015-08-18 15:40:00,85.37,85.47,85.16,85.41,190769.0,70.5701,70.6528,70.3965,70.6032,190769.0
2015-08-18 15:50:00,85.42,85.74,85.41,85.67,427313.0,70.6114,70.8759,70.6032,70.8181,427313.0
2015-08-19 09:30:00,86.54,86.96,85.35,86.33,359265.0,71.5373,71.8844,70.5536,71.3637,359265.0
2015-08-19 09:40:00,86.36,87.25,86.13,86.53,286855.0,71.3885,72.1242,71.1983,71.529,286855.0
2015-08-19 09:50:00,86.53,87.2,86.53,86.75,115229.0,71.529,72.0828,71.529,71.7109,115229.0
2015-08-19 10:00:00,86.75,87.32,86.45,87.07,163628.0,71.7109,72.182,71.4629,71.9754,163628.0
2015-08-19 10:10:00,87.1,87.58,86.99,87.25,197938.0,72.0002,72.397,71.9092,72.1242,197938.0
2015-08-19 10:20:00,87.21,87.23,86.79,86.83,207726.0,72.0911,72.1076,71.7439,71.777,207726.0
2015-08-19 10:30:00,86.84,86.95,86.26,86.4,132928.0,71.7853,71.8762,71.3058,71.4215,132928.0
2015-08-19 10:40:00,86.42,86.45,85.85,86.16,140414.0,71.4381,71.4629,70.9669,71.2231,140414.0
2015-08-19 10:50:00,86.16,86.53,86.02,86.38,107077.0,71.2231,71.529,71.1074,71.405,107077.0
2015-08-19 11:00:00,86.39,86.5,86.18,86.38,71875.0,71.4133,71.5042,71.2397,71.405,71875.0
2015-08-19 11:10:00,86.37,86.45,85.86,85.86,62771.0,71.3967,71.4629,70.9751,70.9751,62771.0
2015-08-19 11:20:00,85.87,86.07,85.86,85.99,71603.0,70.9834,71.1487,70.9751,71.0826,71603.0
2015-08-19 11:30:00,86.01,86.34,85.89,86.21,45351.0,71.0991,71.3719,70.9999,71.2645,45351.0
2015-08-19 11:40:00,86.24,86.24,85.8,85.85,84759.0,71.2893,71.2893,70.9255,70.9669,84759.0
2015-08-19 11:50:00,85.86,86.16,85.7,86.06,62154.0,70.9751,71.2231,70.8429,71.1405,62154.0
2015-08-19 12:00:00,86.03,86.24,85.98,86.18,46972.0,71.1157,71.2893,71.0743,71.2397,46972.0
2015-08-19 12:10:00,86.22,86.22,85.96,86.04,51420.0,71.2727,71.2727,71.0578,71.1239,51420.0
2015-08-19 12:20:00,85.98,86.12,85.85,86.08,45455.0,71.0743,71.1901,70.9669,71.157,45455.0
2015-08-19 12:30:00,86.09,86.65,86.02,86.44,63809.0,71.1653,71.6282,71.1074,71.4546,63809.0
2015-08-19 12:40:00,86.52,86.57,86.38,86.41,54632.0,71.5207,71.5621,71.405,71.4298,54632.0
2015-08-19 12:50:00,86.38,86.5,86.16,86.38,42538.0,71.405,71.5042,71.2231,71.405,42538.0
2015-08-19 13:00:00,86.43,86.76,86.36,86.64,60614.0,71.4463,71.7191,71.3885,71.6199,60614.0
2015-08-19 13:10:00,86.64,86.88,86.56,86.83,189408.0,71.6199,71.8183,71.5538,71.777,189408.0
2015-08-19 13:20:00,86.87,87.09,86.74,86.88,97267.0,71.8101,71.9919,71.7026,71.8183,97267.0
2015-08-19 13:30:00,86.87,87.11,86.81,87.07,100693.0,71.8101,72.0084,71.7605,71.9754,100693.0
2015-08-19 13:40:00,87.05,87.53,86.96,87.38,106008.0,71.9588,72.3556,71.8844,72.2316,106008.0
2015-08-19 13:50:00,87.36,87.49,87.04,87.22,67313.0,72.2151,72.3226,71.9506,72.0994,67313.0
2015-08-19 14:00:00,87.23,87.95,87.07,87.75,159614.0,72.1076,72.7028,71.9754,72.5375,159614.0
2015-08-19 14:10:00,87.76,88.22,87.67,87.81,149017.0,72.5458,72.926,72.4714,72.5871,149017.0
2015-08-19 14:20:00,87.85,88.19,87.84,88.05,84192.0,72.6202,72.9012,72.6119,72.7855,84192.0
2015-08-19 14:30:00,88.06,88.08,87.67,87.85,75583.0,72.7937,72.8103,72.4714,72.6202,75583.0
2015-08-19 14:40:00,87.84,87.89,87.32,87.41,100011.0,72.6119,72.6532,72.182,72.2564,100011.0
2015-08-19 14:50:00,87.46,87.5,87.0,87.06,87074.0,72.2978,72.3308,71.9175,71.9671,87074.0
2015-08-19 15:00:00,87.04,87.44,86.86,87.34,120005.0,71.9506,72.2812,71.8018,72.1986,120005.0
2015-08-19 15:10:00,87.31,87.34,87.06,87.3,89991.0,72.1738,72.1986,71.9671,72.1655,89991.0
2015-08-19 15:20:00,87.31,87.54,87.22,87.44,102140.0,72.1738,72.3639,72.0994,72.2812,102140.0
2015-08-19 15:30:00,87.4,87.55,87.23,87.38,124168.0,72.2482,72.3722,72.1076,72.2316,124168.0
2015-08-19 15:40:00,87.37,87.58,87.33,87.51,116126.0,72.2234,72.397,72.1903,72.3391,116126.0
2015-08-19 15:50:00,87.5,87.55,87.2,87.23,171701.0,72.3308,72.3722,72.0828,72.1076,171701.0
2015-08-20 09:30:00,85.89,86.62,85.5,86.53,205698.0,70.9999,71.6034,70.6776,71.529,205698.0
2015-08-20 09:40:00,86.62,86.88,86.18,86.63,149937.0,71.6034,71.8183,71.2397,71.6117,149937.0
2015-08-20 09:50:00,86.62,86.62,85.8,85.85,112725.0,71.6034,71.6034,70.9255,70.9669,112725.0
2015-08-20 10:00:00,85.89,86.11,85.7,85.92,134373.0,70.9999,71.1818,70.8429,71.0247,134373.0
2015-08-20 10:10:00,85.9,85.9,85.1,85.18,172932.0,71.0082,71.0082,70.3469,70.413,172932.0
2015-08-20 10:20:00,85.18,85.34,84.01,84.5,307352.0,70.413,70.5453,69.4459,69.8509,307352.0
2015-08-20 10:30:00,84.52,85.21,84.19,85.21,157985.0,69.8675,70.4378,69.5947,70.4378,157985.0
2015-08-20 10:40:00,85.21,85.67,85.09,85.64,176199.0,70.4378,70.8181,70.3386,70.7933,176199.0
2015-08-20 10:50:00,85.62,85.8,85.35,85.43,113515.0,70.7768,70.9255,70.5536,70.6197,113515.0
2015-08-20 11:00:00,85.43,85.58,85.07,85.08,77749.0,70.6197,70.7437,70.3221,70.3304,77749.0
2015-08-20 11:10:00,85.08,85.26,84.75,84.93,132644.0,70.3304,70.4792,70.0576,70.2064,132644.0
2015-08-20 11:20:00,84.97,85.0,84.71,84.78,75355.0,70.2394,70.2642,70.0245,70.0824,75355.0
2015-08-20 11:30:00,84.78,84.79,84.5,84.66,80710.0,70.0824,70.0906,69.8509,69.9832,80710.0
2015-08-20 11:40:00,84.62,84.73,84.31,84.58,96731.0,69.9501,70.041,69.6939,69.917,96731.0
2015-08-20 11:50:00,84.58,84.73,84.25,84.73,79667.0,69.917,70.041,69.6443,70.041,79667.0
2015-08-20 12:00:00,84.7,84.75,84.32,84.66,60912.0,70.0162,70.0576,69.7021,69.9832,60912.0
2015-08-20 12:10:00,84.63,84.63,84.12,84.34,55507.0,69.9584,69.9584,69.5368,69.7187,55507.0
2015-08-20 12:20:00,84.35,84.35,83.85,83.95,132295.0,69.7269,69.7269,69.3136,69.3963,132295.0
2015-08-20 12:30:00,83.93,84.06,83.82,83.98,93981.0,69.3797,69.4872,69.2888,69.4211,93981.0
2015-08-20 12:40:00,83.95,84.0,83.59,83.98,93552.0,69.3963,69.4376,69.0987,69.4211,93552.0
2015-08-20 12:50:00,83.95,84.0,83.59,83.77,70002.0,69.3963,69.4376,69.0987,69.2475,70002.0
2015-08-20 13:00:00,83.76,83.76,83.53,83.67,80548.0,69.2392,69.2392,69.0491,69.1648,80548.0
2015-08-20 13:10:00,83.67,83.86,83.52,83.85,61202.0,69.1648,69.3219,69.0408,69.3136,61202.0
2015-08-20 13:20:00,83.86,84.13,83.8,84.03,96201.0,69.3219,69.5451,69.2723,69.4624,96201.0
2015-08-20 13:30:00,84.01,84.18,83.78,83.8,66514.0,69.4459,69.5864,69.2557,69.2723,66514.0
2015-08-20 13:40:00,83.82,84.08,83.7,84.07,55728.0,69.2888,69.5037,69.1896,69.4955,55728.0
2015-08-20 13:50:00,84.08,84.16,83.93,83.96,49323.0,69.5037,69.5699,69.3797,69.4045,49323.0
2015-08-20 14:00:00,83.98,84.04,83.65,83.65,54511.0,69.4211,69.4707,69.1483,69.1483,54511.0
2015-08-20 14:10:00,83.63,83.72,83.35,83.55,79635.0,69.1317,69.2061,68.9003,69.0656,79635.0
2015-08-20 14:20:00,83.5,83.7,83.3,83.37,89431.0,69.0243,69.1896,68.859,68.9168,89431.0
2015-08-20 14:30:00,83.36,83.4,83.03,83.22,96220.0,68.9086,68.9416,68.6358,68.7928,96220.0
2015-08-20 14:40:00,83.23,83.26,82.81,82.86,118043.0,68.8011,68.8259,68.4539,68.4952,118043.0
2015-08-20 14:50:00,82.87,83.2,82.82,82.98,88189.0,68.5035,68.7763,68.4622,68.5944,88189.0
2015-08-20 15:00:00,83.01,83.28,82.94,83.23,80581.0,68.6192,68.8424,68.5614,68.8011,80581.0
2015-08-20 15:10:00,83.21,83.28,82.9,83.02,77906.0,68.7846,68.8424,68.5283,68.6275,77906.0
2015-08-20 15:20:00,83.01,83.55,83.01,83.51,104262.0,68.6192,69.0656,68.6192,69.0325,104262.0
2015-08-20 15:30:00,83.53,83.72,83.3,83.32,105801.0,69.0491,69.2061,68.859,68.8755,105801.0
2015-08-20 15:40:00,83.33,83.42,83.05,83.1,140593.0,68.8838,68.9581,68.6523,68.6936,140593.0
2015-08-20 15:50:00,83.1,83.1,82.42,82.44,420278.0,68.6936,68.6936,68.1315,68.148,420278.0
2015-08-21 09:30:00,80.17,80.98,78.22,80.27,658842.0,66.2716,66.9412,64.6596,66.3542,658842.0
2015-08-21 09:40:00,80.43,80.44,78.98,80.21,411067.0,66.4865,66.4948,65.2879,66.3046,411067.0
2015-08-21 09:50:00,80.12,81.79,79.9,81.77,297194.0,66.2302,67.6107,66.0484,67.5942,297194.0
2015-08-21 10:00:00,81.74,82.0,81.36,81.71,232428.0,67.5694,67.7843,67.2553,67.5446,232428.0
2015-08-21 10:10:00,81.85,81.85,81.07,81.34,194587.0,67.6603,67.6603,67.0155,67.2387,194587.0
2015-08-21 10:20:00,81.26,81.49,80.75,80.77,133262.0,67.1726,67.3627,66.751,66.7676,133262.0
2015-08-21 10:30:00,80.85,80.96,80.06,80.14,153329.0,66.8337,66.9246,66.1806,66.2468,153329.0
2015-08-21 10:40:00,80.15,80.6,80.0,80.06,166720.0,66.255,66.627,66.131,66.1806,166720.0
2015-08-21 10:50:00,80.04,80.52,80.0,80.33,133547.0,66.1641,66.5609,66.131,66.4038,133547.0
2015-08-21 11:00:00,80.32,80.32,79.51,79.65,177242.0,66.3956,66.3956,65.726,65.8417,177242.0
2015-08-21 11:10:00,79.61,79.89,79.19,79.78,174768.0,65.8087,66.0401,65.4615,65.9492,174768.0
2015-08-21 11:20:00,79.75,80.12,79.55,80.03,95328.0,65.9244,66.2302,65.7591,66.1558,95328.0
2015-08-21 11:30:00,79.95,80.24,79.67,79.72,104819.0,66.0897,66.3294,65.8583,65.8996,104819.0
2015-08-21 11:40:00,79.75,80.24,79.68,80.19,106679.0,65.9244,66.3294,65.8665,66.2881,106679.0
2015-08-21 11:50:00,80.2,80.64,79.87,80.53,92145.0,66.2964,66.6601,66.0236,66.5692,92145.0
2015-08-21 12:00:00,80.52,81.34,80.43,81.15,75671.0,66.5609,67.2387,66.4865,67.0817,75671.0
2015-08-21 12:10:00,81.21,81.28,80.55,80.97,114418.0,67.1313,67.1891,66.5857,66.9329,114418.0
2015-08-21 12:20:00,80.92,80.95,80.46,80.51,56174.0,66.8916,66.9164,66.5113,66.5526,56174.0
2015-08-21 12:30:00,80.55,80.89,80.49,80.53,45601.0,66.5857,66.8668,66.5361,66.5692,45601.0
2015-08-21 12:40:00,80.48,80.51,80.01,80.33,67886.0,66.5278,66.5526,66.1393,66.4038,67886.0
2015-08-21 12:50:00,80.34,80.35,79.8,79.86,73857.0,66.4121,66.4204,65.9657,66.0153,73857.0
2015-08-21 13:00:00,79.81,80.06,79.73,79.8,83648.0,65.974,66.1806,65.9079,65.9657,83648.0
2015-08-21 13:10:00,79.83,79.88,79.66,79.72,122955.0,65.9905,66.0319,65.85,65.8996,122955.0
2015-08-21 13:20:00,79.75,80.39,79.67,80.39,82282.0,65.9244,66.4534,65.8583,66.4534,82282.0
2015-08-21 13:30:00,80.34,80.39,79.96,80.27,75520.0,66.4121,66.4534,66.098,66.3542,75520.0
2015-08-21 13:40:00,80.25,80.61,80.18,80.26,74632.0,66.3377,66.6353,66.2798,66.346,74632.0
2015-08-21 13:50:00,80.26,80.74,79.96,80.67,49425.0,66.346,66.7428,66.098,66.6849,49425.0
2015-08-21 14:00:00,80.67,80.94,80.52,80.64,59069.0,66.6849,66.9081,66.5609,66.6601,59069.0
2015-08-21 14:10:00,80.61,80.73,80.3,80.49,75697.0,66.6353,66.7345,66.379,66.5361,75697.0
2015-08-21 14:20:00,80.47,80.64,80.36,80.46,60772.0,66.5196,66.6601,66.4286,66.5113,60772.0
2015-08-21 14:30:00,80.42,80.54,80.11,80.17,90966.0,66.4782,66.5774,66.222,66.2716,90966.0
2015-08-21 14:40:00,80.17,80.17,79.53,79.55,106029.0,66.2716,66.2716,65.7425,65.7591,106029.0
2015-08-21 14:50:00,79.53,79.75,79.35,79.56,103799.0,65.7425,65.9244,65.5937,65.7673,103799.0
2015-08-21 15:00:00,79.56,79.77,79.32,79.39,75900.0,65.7673,65.9409,65.5689,65.6268,75900.0
2015-08-21 15:10:00,79.39,79.69,78.88,79.62,166274.0,65.6268,65.8748,65.2052,65.8169,166274.0
2015-08-21 15:20:00,79.56,79.57,79.15,79.39,113796.0,65.7673,65.7756,65.4284,65.6268,113796.0
2015-08-21 15:30:00,79.38,79.38,78.93,79.26,174535.0,65.6185,65.6185,65.2465,65.5193,174535.0
2015-08-21 15:40:00,79.22,79.86,79.21,79.82,214353.0,65.4863,66.0153,65.478,65.9823,214353.0
2015-08-21 15:50:00,79.79,79.81,78.91,79.08,423056.0,65.9575,65.974,65.23,65.3705,423056.0
2015-08-24 09:30:00,71.01,77.5,70.8,76.23,819596.0,58.6996,64.0645,58.526,63.0146,819596.0
2015-08-24 09:40:00,76.25,77.76,75.33,76.97,437582.0,63.0312,64.2794,62.2706,63.6263,437582.0
2015-08-24 09:50:00,76.97,77.92,76.63,77.78,320178.0,63.6263,64.4116,63.3453,64.2959,320178.0
2015-08-24 10:00:00,77.78,78.68,77.13,78.4,222659.0,64.2959,65.0399,63.7586,64.8084,222659.0
2015-08-24 10:10:00,78.48,80.18,78.37,80.06,435986.0,64.8746,66.2798,64.7836,66.1806,435986.0
2015-08-24 10:20:00,80.05,81.03,79.79,80.35,384179.0,66.1724,66.9825,65.9575,66.4204,384179.0
2015-08-24 10:30:00,80.32,80.41,79.41,80.01,466892.0,66.3956,66.47,65.6433,66.1393,466892.0
2015-08-24 10:40:00,80.01,80.34,79.33,80.17,186875.0,66.1393,66.4121,65.5772,66.2716,186875.0
2015-08-24 10:50:00,80.11,82.46,80.11,82.08,431408.0,66.222,68.1646,66.222,67.8505,431408.0
2015-08-24 11:00:00,82.13,82.41,80.83,81.11,376987.0,67.8918,68.1232,66.8172,67.0486,376987.0
2015-08-24 11:10:00,81.13,81.25,80.53,80.92,216767.0,67.0651,67.1643,66.5692,66.8916,216767.0
2015-08-24 11:20:00,80.94,81.07,80.56,80.92,214670.0,66.9081,67.0155,66.594,66.8916,214670.0
2015-08-24 11:30:00,80.93,81.19,80.76,81.18,277181.0,66.8998,67.1147,66.7593,67.1065,277181.0
2015-08-24 11:40:00,81.15,82.75,81.13,81.99,421546.0,67.0817,68.4043,67.0651,67.7761,421546.0
2015-08-24 11:50:00,82.12,83.83,81.95,83.22,273105.0,67.8835,69.2971,67.743,68.7928,273105.0
2015-08-24 12:00:00,83.25,83.83,82.52,83.77,224267.0,68.8176,69.2971,68.2142,69.2475,224267.0
2015-08-24 12:10:00,83.79,84.27,83.39,83.92,220719.0,69.264,69.6608,68.9334,69.3715,220719.0
2015-08-24 12:20:00,83.99,84.14,83.65,83.73,151983.0,69.4293,69.5533,69.1483,69.2144,151983.0
2015-08-24 12:30:00,83.7,84.25,83.25,84.17,175315.0,69.1896,69.6443,68.8176,69.5781,175315.0
2015-08-24 12:40:00,84.17,84.8,83.5,83.5,317038.0,69.5781,70.0989,69.0243,69.0243,317038.0
2015-08-24 12:50:00,83.43,83.6,83.14,83.34,260202.0,68.9664,69.1069,68.7267,68.892,260202.0
2015-08-24 13:00:00,83.36,83.97,83.13,83.96,186567.0,68.9086,69.4128,68.7184,69.4045,186567.0
2015-08-24 13:10:00,83.94,84.29,83.61,84.08,174805.0,69.388,69.6773,69.1152,69.5037,174805.0
2015-08-24 13:20:00,84.09,84.29,82.95,83.22,213641.0,69.512,69.6773,68.5696,68.7928,213641.0
2015-08-24 13:30:00,83.2,83.2,82.24,82.26,193965.0,68.7763,68.7763,67.9827,67.9992,193965.0
2015-08-24 13:40:00,82.29,82.51,81.52,82.32,229002.0,68.024,68.2059,67.3875,68.0488,229002.0
2015-08-24 13:50:00,82.29,82.46,81.8,81.93,117813.0,68.024,68.1646,67.619,67.7265,117813.0
2015-08-24 14:00:00,81.93,82.29,81.83,81.86,122277.0,67.7265,68.024,67.6438,67.6686,122277.0
2015-08-24 14:10:00,81.83,81.97,80.94,81.63,184293.0,67.6438,67.7595,66.9081,67.4785,184293.0
2015-08-24 14:20:00,81.65,81.92,80.9,81.05,180493.0,67.495,67.7182,66.875,66.999,180493.0
2015-08-24 14:30:00,80.96,81.58,80.89,81.19,88057.0,66.9246,67.4371,66.8668,67.1147,88057.0
2015-08-24 14:40:00,81.22,81.22,79.83,80.04,139217.0,67.1395,67.1395,65.9905,66.1641,139217.0
2015-08-24 14:50:00,80.01,80.21,78.69,78.73,201856.0,66.1393,66.3046,65.0482,65.0812,201856.0
2015-08-24 15:00:00,78.71,79.94,78.24,79.86,216138.0,65.0647,66.0814,64.6762,66.0153,216138.0
2015-08-24 15:10:00,79.83,79.84,78.98,79.03,139776.0,65.9905,65.9988,65.2879,65.3292,139776.0
2015-08-24 15:20:00,79.04,79.74,78.85,79.39,235276.0,65.3375,65.9161,65.1804,65.6268,235276.0
2015-08-24 15:30:00,79.38,80.97,79.17,80.93,189583.0,65.6185,66.9329,65.4449,66.8998,189583.0
2015-08-24 15:40:00,80.92,81.39,80.29,80.66,299754.0,66.8916,67.2801,66.3708,66.6766,299754.0
2015-08-24 15:50:00,80.61,81.29,80.02,80.51,682445.0,66.6353,67.1974,66.1476,66.5526,682445.0
2015-08-25 09:30:00,85.38,86.65,82.6,83.42,671346.0,70.5784,71.6282,68.2803,68.9581,671346.0
2015-08-25 09:40:00,83.31,83.83,82.8,83.46,334525.0,68.8672,69.2971,68.4456,68.9912,334525.0
2015-08-25 09:50:00,83.38,83.95,83.3,83.51,188109.0,68.9251,69.3963,68.859,69.0325,188109.0
2015-08-25 10:00:00,83.52,84.08,83.47,83.94,154715.0,69.0408,69.5037,68.9995,69.388,154715.0
2015-08-25 10:10:00,83.89,84.59,83.54,83.75,145260.0,69.3467,69.9253,69.0573,69.2309,145260.0
2015-08-25 10:20:00,83.73,83.86,83.22,83.55,145514.0,69.2144,69.3219,68.7928,69.0656,145514.0
2015-08-25 10:30:00,83.55,83.75,83.21,83.7,128038.0,69.0656,69.2309,68.7846,69.1896,128038.0
2015-08-25 10:40:00,83.7,83.94,83.37,83.52,80911.0,69.1896,69.388,68.9168,69.0408,80911.0
2015-08-25 10:50:00,83.55,83.65,83.33,83.36,69403.0,69.0656,69.1483,68.8838,68.9086,69403.0
2015-08-25 11:00:00,83.36,83.85,83.28,83.85,86733.0,68.9086,69.3136,68.8424,69.3136,86733.0
2015-08-25 11:10:00,83.83,84.04,83.67,83.97,125499.0,69.2971,69.4707,69.1648,69.4128,125499.0
2015-08-25 11:20:00,83.97,84.65,83.97,84.25,125845.0,69.4128,69.9749,69.4128,69.6443,125845.0
2015-08-25 11:30:00,84.24,84.62,84.04,84.1,101242.0,69.636,69.9501,69.4707,69.5203,101242.0
2015-08-25 11:40:00,84.12,84.55,83.61,84.51,97508.0,69.5368,69.8923,69.1152,69.8592,97508.0
2015-08-25 11:50:00,84.52,84.58,83.89,84.05,74231.0,69.8675,69.917,69.3467,69.4789,74231.0
2015-08-25 12:00:00,84.07,84.46,83.96,84.44,59330.0,69.4955,69.8179,69.4045,69.8013,59330.0
2015-08-25 12:10:00,84.43,84.55,84.07,84.19,66845.0,69.7931,69.8923,69.4955,69.5947,66845.0
2015-08-25 12:20:00,84.19,84.47,84.15,84.34,34588.0,69.5947,69.8261,69.5616,69.7187,34588.0
2015-08-25 12:30:00,84.36,84.57,84.21,84.27,54416.0,69.7352,69.9088,69.6112,69.6608,54416.0
2015-08-25 12:40:00,84.25,84.5,84.17,84.29,54003.0,69.6443,69.8509,69.5781,69.6773,54003.0
2015-08-25 12:50:00,84.34,84.42,84.22,84.26,39406.0,69.7187,69.7848,69.6195,69.6525,39406.0
2015-08-25 13:00:00,84.26,84.4,84.13,84.26,101433.0,69.6525,69.7683,69.5451,69.6525,101433.0
2015-08-25 13:10:00,84.26,84.3,84.02,84.03,68772.0,69.6525,69.6856,69.4541,69.4624,68772.0
2015-08-25 13:20:00,84.03,84.03,82.55,82.6,214664.0,69.4624,69.4624,68.239,68.2803,214664.0
2015-08-25 13:30:00,82.55,82.91,82.5,82.57,114705.0,68.239,68.5366,68.1976,68.2555,114705.0
2015-08-25 13:40:00,82.51,82.53,81.98,82.21,104477.0,68.2059,68.2224,67.7678,67.9579,104477.0
2015-08-25 13:50:00,82.16,82.85,82.07,82.47,78017.0,67.9166,68.487,67.8422,68.1728,78017.0
2015-08-25 14:00:00,82.48,82.85,82.47,82.49,125453.0,68.1811,68.487,68.1728,68.1894,125453.0
2015-08-25 14:10:00,82.49,82.52,82.16,82.48,93939.0,68.1894,68.2142,67.9166,68.1811,93939.0
2015-08-25 14:20:00,82.47,82.84,82.36,82.41,60103.0,68.1728,68.4787,68.0819,68.1232,60103.0
2015-08-25 14:30:00,82.41,82.66,82.03,82.33,40082.0,68.1232,68.3299,67.8091,68.0571,40082.0
2015-08-25 14:40:00,82.29,82.67,82.22,82.67,34831.0,68.024,68.3382,67.9662,68.3382,34831.0
2015-08-25 14:50:00,82.69,83.03,82.52,82.65,55617.0,68.3547,68.6358,68.2142,68.3216,55617.0
2015-08-25 15:00:00,82.64,82.75,82.12,82.26,47344.0,68.3134,68.4043,67.8835,67.9992,47344.0
2015-08-25 15:10:00,82.23,82.52,81.85,81.89,81791.0,67.9744,68.2142,67.6603,67.6934,81791.0
2015-08-25 15:20:00,81.92,81.94,81.41,81.5,107435.0,67.7182,67.7347,67.2966,67.371,107435.0
2015-08-25 15:30:00,81.49,81.78,80.87,80.98,154487.0,67.3627,67.6025,66.8502,66.9412,154487.0
2015-08-25 15:40:00,80.93,81.28,80.39,80.67,197435.0,66.8998,67.1891,66.4534,66.6849,197435.0
2015-08-25 15:50:00,80.62,81.3,80.31,80.64,380601.0,66.6436,67.2057,66.3873,66.6601,380601.0
2015-08-26 09:30:00,83.52,84.44,82.53,83.31,338580.0,69.0408,69.8013,68.2224,68.8672,338580.0
2015-08-26 09:40:00,83.33,83.77,82.53,83.25,133172.0,68.8838,69.2475,68.2224,68.8176,133172.0
2015-08-26 09:50:00,83.21,83.32,82.25,82.97,86935.0,68.7846,68.8755,67.991,68.5862,86935.0
2015-08-26 10:00:00,82.99,83.44,82.44,82.98,63895.0,68.6027,68.9747,68.148,68.5944,63895.0
2015-08-26 10:10:00,83.04,83.26,81.82,81.87,93527.0,68.644,68.8259,67.6355,67.6769,93527.0
2015-08-26 10:20:00,81.85,82.39,81.62,82.25,97863.0,67.6603,68.1067,67.4702,67.991,97863.0
2015-08-26 10:30:00,82.28,82.68,81.76,82.22,100073.0,68.0158,68.3464,67.5859,67.9662,100073.0
2015-08-26 10:40:00,82.2,82.45,81.76,81.97,119876.0,67.9497,68.1563,67.5859,67.7595,119876.0
2015-08-26 10:50:00,82.03,82.64,81.84,81.84,53091.0,67.8091,68.3134,67.6521,67.6521,53091.0
2015-08-26 11:00:00,81.85,82.31,81.56,82.09,85320.0,67.6603,68.0406,67.4206,67.8587,85320.0
2015-08-26 11:10:00,82.11,82.74,82.02,82.65,124733.0,67.8753,68.396,67.8009,68.3216,124733.0
2015-08-26 11:20:00,82.69,82.95,82.59,82.86,170624.0,68.3547,68.5696,68.272,68.4952,170624.0
2015-08-26 11:30:00,82.9,82.97,82.32,82.37,137424.0,68.5283,68.5862,68.0488,68.0902,137424.0
2015-08-26 11:40:00,82.33,83.2,82.25,83.1,164004.0,68.0571,68.7763,67.991,68.6936,164004.0
2015-08-26 11:50:00,83.13,83.41,82.95,83.24,73490.0,68.7184,68.9499,68.5696,68.8094,73490.0
2015-08-26 12:00:00,83.16,83.32,82.82,83.0,48258.0,68.7432,68.8755,68.4622,68.611,48258.0
2015-08-26 12:10:00,82.99,83.2,82.85,83.07,42201.0,68.6027,68.7763,68.487,68.6688,42201.0
2015-08-26 12:20:00,83.12,83.24,82.43,82.52,77389.0,68.7102,68.8094,68.1398,68.2142,77389.0
2015-08-26 12:30:00,82.51,82.57,82.07,82.18,63206.0,68.2059,68.2555,67.8422,67.9331,63206.0
2015-08-26 12:40:00,82.19,82.52,81.97,82.45,68602.0,67.9414,68.2142,67.7595,68.1563,68602.0
2015-08-26 12:50:00,82.37,82.68,82.25,82.65,51673.0,68.0902,68.3464,67.991,68.3216,51673.0
2015-08-26 13:00:00,82.68,83.04,82.55,82.62,60945.0,68.3464,68.644,68.239,68.2968,60945.0
2015-08-26 13:10:00,82.65,83.03,82.62,82.87,70898.0,68.3216,68.6358,68.2968,68.5035,70898.0
2015-08-26 13:20:00,82.93,83.75,82.93,83.7,58040.0,68.5531,69.2309,68.5531,69.1896,58040.0
2015-08-26 13:30:00,83.65,84.24,83.48,84.15,103681.0,69.1483,69.636,69.0077,69.5616,103681.0
2015-08-26 13:40:00,84.14,84.17,83.72,83.87,87824.0,69.5533,69.5781,69.2061,69.3301,87824.0
2015-08-26 13:50:00,83.84,84.31,83.84,84.16,72028.0,69.3053,69.6939,69.3053,69.5699,72028.0
2015-08-26 14:00:00,84.22,84.78,84.21,84.62,163784.0,69.6195,70.0824,69.6112,69.9501,163784.0
2015-08-26 14:10:00,84.64,84.71,83.7,83.72,88848.0,69.9666,70.0245,69.1896,69.2061,88848.0
2015-08-26 14:20:00,83.75,84.11,83.71,84.05,89177.0,69.2309,69.5285,69.1979,69.4789,89177.0
2015-08-26 14:30:00,84.06,84.87,83.99,84.87,131206.0,69.4872,70.1568,69.4293,70.1568,131206.0
2015-08-26 14:40:00,84.88,85.52,84.79,85.3,186225.0,70.165,70.6941,70.0906,70.5122,186225.0
2015-08-26 14:50:00,85.28,85.44,84.89,85.38,80885.0,70.4957,70.628,70.1733,70.5784,80885.0
2015-08-26 15:00:00,85.4,85.97,85.01,85.94,91303.0,70.5949,71.0661,70.2725,71.0413,91303.0
2015-08-26 15:10:00,85.91,86.28,85.6,86.0,156116.0,71.0165,71.3223,70.7602,71.0909,156116.0
2015-08-26 15:20:00,86.0,86.13,85.54,85.63,137835.0,71.0909,71.1983,70.7106,70.785,137835.0
2015-08-26 15:30:00,85.64,86.24,85.63,85.77,129387.0,70.7933,71.2893,70.785,70.9007,129387.0
2015-08-26 15:40:00,85.78,86.25,85.64,85.91,184142.0,70.909,71.2975,70.7933,71.0165,184142.0
2015-08-26 15:50:00,85.88,86.24,85.72,86.15,261685.0,70.9917,71.2893,70.8594,71.2149,261685.0
2015-08-27 09:30:00,88.94,88.99,87.97,88.14,445373.0,73.5212,73.5625,72.7194,72.8599,445373.0
2015-08-27 09:40:00,88.3,88.69,87.51,87.73,230474.0,72.9921,73.3145,72.3391,72.521,230474.0
2015-08-27 09:50:00,87.74,87.85,86.81,87.47,192542.0,72.5292,72.6202,71.7605,72.306,192542.0
2015-08-27 10:00:00,87.3,87.72,87.0,87.62,142060.0,72.1655,72.5127,71.9175,72.43,142060.0
2015-08-27 10:10:00,87.71,87.99,87.11,87.62,96836.0,72.5044,72.7359,72.0084,72.43,96836.0
2015-08-27 10:20:00,87.55,87.75,87.05,87.17,85426.0,72.3722,72.5375,71.9588,72.058,85426.0
2015-08-27 10:30:00,87.17,87.28,86.62,87.04,93859.0,72.058,72.149,71.6034,71.9506,93859.0
2015-08-27 10:40:00,86.96,87.47,86.88,87.23,128903.0,71.8844,72.306,71.8183,72.1076,128903.0
2015-08-27 10:50:00,87.28,87.75,87.09,87.69,130318.0,72.149,72.5375,71.9919,72.4879,130318.0
2015-08-27 11:00:00,87.66,88.37,87.54,88.01,169296.0,72.4631,73.05,72.3639,72.7524,169296.0
2015-08-27 11:10:00,88.0,88.75,87.99,88.44,146827.0,72.7442,73.3641,72.7359,73.1079,146827.0
2015-08-27 11:20:00,88.4,88.54,87.94,88.28,74340.0,73.0748,73.1905,72.6946,72.9756,74340.0
2015-08-27 11:30:00,88.3,88.46,88.08,88.17,59024.0,72.9921,73.1244,72.8103,72.8847,59024.0
2015-08-27 11:40:00,88.26,88.62,87.91,88.55,71171.0,72.9591,73.2567,72.6698,73.1988,71171.0
2015-08-27 11:50:00,88.59,88.97,88.39,88.91,62164.0,73.2319,73.546,73.0665,73.4964,62164.0
2015-08-27 12:00:00,88.89,89.18,88.75,88.92,74114.0,73.4799,73.7196,73.3641,73.5047,74114.0
2015-08-27 12:10:00,88.9,89.41,88.78,89.26,125782.0,73.4881,73.9097,73.3889,73.7857,125782.0
2015-08-27 12:20:00,89.27,89.69,89.14,89.68,93762.0,73.794,74.1412,73.6865,74.1329,93762.0
2015-08-27 12:30:00,89.71,89.81,89.34,89.56,102487.0,74.1577,74.2404,73.8518,74.0337,102487.0
2015-08-27 12:40:00,89.53,89.57,89.15,89.55,54714.0,74.0089,74.042,73.6948,74.0254,54714.0
2015-08-27 12:50:00,89.55,90.08,89.54,89.9,196878.0,74.0254,74.4636,74.0172,74.3148,196878.0
2015-08-27 13:00:00,89.94,89.99,89.5,89.78,53391.0,74.3478,74.3892,73.9841,74.2156,53391.0
2015-08-27 13:10:00,89.76,89.92,89.55,89.56,44147.0,74.199,74.3313,74.0254,74.0337,44147.0
2015-08-27 13:20:00,89.6,89.65,89.17,89.61,64864.0,74.0668,74.1081,73.7113,74.075,64864.0
2015-08-27 13:30:00,89.57,89.69,89.11,89.23,69180.0,74.042,74.1412,73.6617,73.7609,69180.0
2015-08-27 13:40:00,89.17,89.6,89.17,89.28,63743.0,73.7113,74.0668,73.7113,73.8022,63743.0
2015-08-27 13:50:00,89.27,89.82,89.27,89.82,58489.0,73.794,74.2486,73.794,74.2486,58489.0
2015-08-27 14:00:00,89.83,89.83,89.49,89.52,60042.0,74.2569,74.2569,73.9758,74.0006,60042.0
2015-08-27 14:10:00,89.53,89.71,88.83,88.83,100216.0,74.0089,74.1577,73.4303,73.4303,100216.0
2015-08-27 14:20:00,88.83,89.23,88.44,88.7,92013.0,73.4303,73.7609,73.1079,73.3228,92013.0
2015-08-27 14:30:00,88.75,89.33,88.62,89.25,100121.0,73.3641,73.8436,73.2567,73.7774,100121.0
2015-08-27 14:40:00,89.2,89.29,88.56,88.61,76595.0,73.7361,73.8105,73.2071,73.2484,76595.0
2015-08-27 14:50:00,88.58,88.95,88.07,88.17,132734.0,73.2236,73.5295,72.802,72.8847,132734.0
2015-08-27 15:00:00,88.21,88.51,87.68,88.49,196662.0,72.9177,73.1657,72.4796,73.1492,196662.0
2015-08-27 15:10:00,88.37,88.51,87.81,88.37,121916.0,73.05,73.1657,72.5871,73.05,121916.0
2015-08-27 15:20:00,88.24,88.88,87.94,88.81,135922.0,72.9425,73.4716,72.6946,73.4137,135922.0
2015-08-27 15:30:00,88.81,89.07,88.43,88.65,124035.0,73.4137,73.6287,73.0996,73.2815,124035.0
2015-08-27 15:40:00,88.64,89.46,88.52,89.33,114010.0,73.2732,73.951,73.174,73.8436,114010.0
2015-08-27 15:50:00,89.32,89.83,89.19,89.77,239590.0,73.8353,74.2569,73.7279,74.2073,239590.0
2015-08-28 09:30:00,88.37,89.95,88.09,89.61,186746.0,73.05,74.3561,72.8185,74.075,186746.0
2015-08-28 09:40:00,89.55,89.97,88.46,88.54,195613.0,74.0254,74.3726,73.1244,73.1905,195613.0
2015-08-28 09:50:00,88.66,89.39,88.21,89.18,130602.0,73.2897,73.8932,72.9177,73.7196,130602.0
2015-08-28 10:00:00,89.26,89.28,88.14,88.42,115530.0,73.7857,73.8022,72.8599,73.0913,115530.0
2015-08-28 10:10:00,88.5,88.65,88.21,88.47,78290.0,73.1575,73.2815,72.9177,73.1327,78290.0
2015-08-28 10:20:00,88.56,88.56,88.06,88.26,72824.0,73.2071,73.2071,72.7937,72.9591,72824.0
2015-08-28 10:30:00,88.26,88.71,88.1,88.25,66941.0,72.9591,73.3311,72.8268,72.9508,66941.0
2015-08-28 10:40:00,88.22,88.22,87.59,87.7,105926.0,72.926,72.926,72.4052,72.4962,105926.0
2015-08-28 10:50:00,87.65,88.16,87.57,88.0,72286.0,72.4548,72.8764,72.3887,72.7442,72286.0
2015-08-28 11:00:00,88.0,88.23,87.96,88.02,46875.0,72.7442,72.9343,72.7111,72.7607,46875.0
2015-08-28 11:10:00,88.03,88.39,88.03,88.3,56103.0,72.769,73.0665,72.769,72.9921,56103.0
2015-08-28 11:20:00,88.33,88.73,88.32,88.57,51683.0,73.0169,73.3476,73.0087,73.2153,51683.0
2015-08-28 11:30:00,88.59,88.76,88.38,88.52,88398.0,73.2319,73.3724,73.0583,73.174,88398.0
2015-08-28 11:40:00,88.52,88.54,88.0,88.21,52673.0,73.174,73.1905,72.7442,72.9177,52673.0
2015-08-28 11:50:00,88.17,88.41,87.67,87.93,55880.0,72.8847,73.0831,72.4714,72.6863,55880.0
2015-08-28 12:00:00,87.89,88.2,87.78,88.02,50259.0,72.6532,72.9095,72.5623,72.7607,50259.0
2015-08-28 12:10:00,88.01,88.2,87.8,88.08,37281.0,72.7524,72.9095,72.5788,72.8103,37281.0
2015-08-28 12:20:00,88.08,88.47,87.96,88.41,40101.0,72.8103,73.1327,72.7111,73.0831,40101.0
2015-08-28 12:30:00,88.44,88.5,88.17,88.24,41171.0,73.1079,73.1575,72.8847,72.9425,41171.0
2015-08-28 12:40:00,88.23,88.62,88.22,88.6,52721.0,72.9343,73.2567,72.926,73.2401,52721.0
2015-08-28 12:50:00,88.6,88.74,88.32,88.5,59230.0,73.2401,73.3559,73.0087,73.1575,59230.0
2015-08-28 13:00:00,88.48,88.51,88.22,88.35,35554.0,73.1409,73.1657,72.926,73.0335,35554.0
2015-08-28 13:10:00,88.33,88.46,88.27,88.33,36936.0,73.0169,73.1244,72.9673,73.0169,36936.0
2015-08-28 13:20:00,88.33,88.33,87.79,87.83,103389.0,73.0169,73.0169,72.5706,72.6036,103389.0
2015-08-28 13:30:00,87.84,87.98,87.6,87.73,98758.0,72.6119,72.7276,72.4135,72.521,98758.0
2015-08-28 13:40:00,87.74,88.26,87.71,88.1,80495.0,72.5292,72.9591,72.5044,72.8268,80495.0
2015-08-28 13:50:00,88.1,88.31,88.03,88.03,67923.0,72.8268,73.0004,72.769,72.769,67923.0
2015-08-28 14:00:00,88.05,88.5,88.04,88.45,56070.0,72.7855,73.1575,72.7772,73.1161,56070.0
2015-08-28 14:10:00,88.43,88.46,88.0,88.12,75587.0,73.0996,73.1244,72.7442,72.8433,75587.0
2015-08-28 14:20:00,88.13,88.36,88.01,88.24,36876.0,72.8516,73.0417,72.7524,72.9425,36876.0
2015-08-28 14:30:00,88.27,88.29,87.89,88.16,64208.0,72.9673,72.9839,72.6532,72.8764,64208.0
2015-08-28 14:40:00,88.12,88.52,88.02,88.32,83926.0,72.8433,73.174,72.7607,73.0087,83926.0
2015-08-28 14:50:00,88.32,88.42,88.05,88.33,42453.0,73.0087,73.0913,72.7855,73.0169,42453.0
2015-08-28 15:00:00,88.3,88.32,88.05,88.23,52325.0,72.9921,73.0087,72.7855,72.9343,52325.0
2015-08-28 15:10:00,88.24,88.26,87.98,88.2,66996.0,72.9425,72.9591,72.7276,72.9095,66996.0
2015-08-28 15:20:00,88.17,88.27,87.94,88.14,66659.0,72.8847,72.9673,72.6946,72.8599,66659.0
2015-08-28 15:30:00,88.11,88.22,87.87,87.98,88626.0,72.8351,72.926,72.6367,72.7276,88626.0
2015-08-28 15:40:00,88.0,88.15,87.75,88.06,83960.0,72.7442,72.8681,72.5375,72.7937,83960.0
2015-08-28 15:50:00,88.08,88.7,88.07,88.62,309099.0,72.8103,73.3228,72.802,73.2567,309099.0
2015-08-31 09:30:00,87.87,88.6,87.5,87.95,177509.0,72.6367,73.2401,72.3308,72.7028,177509.0
2015-08-31 09:40:00,87.98,88.56,87.77,87.93,102917.0,72.7276,73.2071,72.554,72.6863,102917.0
2015-08-31 09:50:00,87.82,88.57,87.82,87.97,81772.0,72.5954,73.2153,72.5954,72.7194,81772.0
2015-08-31 10:00:00,87.92,88.04,87.45,87.94,80634.0,72.678,72.7772,72.2895,72.6946,80634.0
2015-08-31 10:10:00,87.98,88.09,87.56,87.73,76193.0,72.7276,72.8185,72.3804,72.521,76193.0
2015-08-31 10:20:00,87.77,88.14,87.5,87.98,84311.0,72.554,72.8599,72.3308,72.7276,84311.0
2015-08-31 10:30:00,87.98,88.27,87.67,88.27,43593.0,72.7276,72.9673,72.4714,72.9673,43593.0
2015-08-31 10:40:00,88.18,88.27,87.86,88.03,54207.0,72.8929,72.9673,72.6284,72.769,54207.0
2015-08-31 10:50:00,88.04,88.14,87.88,87.95,18981.0,72.7772,72.8599,72.645,72.7028,18981.0
2015-08-31 11:00:00,87.96,88.19,87.79,88.04,47780.0,72.7111,72.9012,72.5706,72.7772,47780.0
2015-08-31 11:10:00,88.01,88.47,87.93,88.3,40409.0,72.7524,73.1327,72.6863,72.9921,40409.0
2015-08-31 11:20:00,88.29,88.85,88.28,88.76,92068.0,72.9839,73.4468,72.9756,73.3724,92068.0
2015-08-31 11:30:00,88.76,89.02,88.48,88.98,28537.0,73.3724,73.5873,73.1409,73.5543,28537.0
2015-08-31 11:40:00,89.02,89.7,89.02,89.19,135152.0,73.5873,74.1494,73.5873,73.7279,135152.0
2015-08-31 11:50:00,89.23,89.26,88.72,89.0,35270.0,73.7609,73.7857,73.3393,73.5708,35270.0
2015-08-31 12:00:00,88.97,89.22,88.96,89.04,20249.0,73.546,73.7527,73.5377,73.6039,20249.0
2015-08-31 12:10:00,88.99,89.52,88.62,89.36,134918.0,73.5625,74.0006,73.2567,73.8684,134918.0
2015-08-31 12:20:00,89.41,89.79,89.23,89.65,59844.0,73.9097,74.2238,73.7609,74.1081,59844.0
2015-08-31 12:30:00,89.71,89.72,89.35,89.51,25712.0,74.1577,74.166,73.8601,73.9924,25712.0
2015-08-31 12:40:00,89.45,89.45,89.1,89.19,24583.0,73.9428,73.9428,73.6535,73.7279,24583.0
2015-08-31 12:50:00,89.24,89.41,89.08,89.1,16037.0,73.7692,73.9097,73.6369,73.6535,16037.0
2015-08-31 13:00:00,89.13,89.24,89.02,89.09,16440.0,73.6783,73.7692,73.5873,73.6452,16440.0
2015-08-31 13:10:00,89.07,89.11,88.92,88.94,25233.0,73.6287,73.6617,73.5047,73.5212,25233.0
2015-08-31 13:20:00,88.94,88.94,88.51,88.74,31020.0,73.5212,73.5212,73.1657,73.3559,31020.0
2015-08-31 13:30:00,88.71,88.8,88.37,88.51,39797.0,73.3311,73.4055,73.05,73.1657,39797.0
2015-08-31 13:40:00,88.48,88.67,88.1,88.13,74719.0,73.1409,73.298,72.8268,72.8516,74719.0
2015-08-31 13:50:00,88.16,88.16,87.85,87.88,52509.0,72.8764,72.8764,72.6202,72.645,52509.0
2015-08-31 14:00:00,87.93,88.15,87.73,87.82,36455.0,72.6863,72.8681,72.521,72.5954,36455.0
2015-08-31 14:10:00,87.82,87.85,87.55,87.72,67490.0,72.5954,72.6202,72.3722,72.5127,67490.0
2015-08-31 14:20:00,87.67,87.95,87.67,87.84,30036.0,72.4714,72.7028,72.4714,72.6119,30036.0
2015-08-31 14:30:00,87.88,88.04,87.77,87.82,38114.0,72.645,72.7772,72.554,72.5954,38114.0
2015-08-31 14:40:00,87.78,87.93,87.65,87.68,22639.0,72.5623,72.6863,72.4548,72.4796,22639.0
2015-08-31 14:50:00,87.65,87.66,87.29,87.42,85885.0,72.4548,72.4631,72.1572,72.2647,85885.0
2015-08-31 15:00:00,87.41,87.67,87.36,87.62,51289.0,72.2564,72.4714,72.2151,72.43,51289.0
2015-08-31 15:10:00,87.62,87.8,87.54,87.7,125644.0,72.43,72.5788,72.3639,72.4962,125644.0
2015-08-31 15:20:00,87.67,87.8,87.5,87.63,52310.0,72.4714,72.5788,72.3308,72.4383,52310.0
2015-08-31 15:30:00,87.61,88.0,87.57,87.69,72500.0,72.4218,72.7442,72.3887,72.4879,72500.0
2015-08-31 15:40:00,87.68,88.02,87.65,87.77,68944.0,72.4796,72.7607,72.4548,72.554,68944.0
2015-08-31 15:50:00,87.76,87.8,87.34,87.35,156524.0,72.5458,72.5788,72.1986,72.2068,156524.0
2015-09-01 09:30:00,84.48,85.57,83.3,85.06,329556.0,69.8344,70.7354,68.859,70.3138,329556.0
2015-09-01 09:40:00,85.06,85.8,84.6,85.44,157722.0,70.3138,70.9255,69.9336,70.628,157722.0
2015-09-01 09:50:00,85.4,85.9,85.16,85.19,98608.0,70.5949,71.0082,70.3965,70.4213,98608.0
2015-09-01 10:00:00,85.17,85.18,84.64,84.84,119327.0,70.4048,70.413,69.9666,70.132,119327.0
2015-09-01 10:10:00,84.89,85.71,84.76,85.46,94636.0,70.1733,70.8512,70.0658,70.6445,94636.0
2015-09-01 10:20:00,85.47,86.03,85.21,86.02,79606.0,70.6528,71.1157,70.4378,71.1074,79606.0
2015-09-01 10:30:00,86.0,86.33,85.63,86.01,74797.0,71.0909,71.3637,70.785,71.0991,74797.0
2015-09-01 10:40:00,86.04,86.06,85.34,85.53,59266.0,71.1239,71.1405,70.5453,70.7024,59266.0
2015-09-01 10:50:00,85.55,85.62,85.14,85.36,51863.0,70.7189,70.7768,70.38,70.5618,51863.0
2015-09-01 11:00:00,85.41,85.6,85.0,85.52,69633.0,70.6032,70.7602,70.2642,70.6941,69633.0
2015-09-01 11:10:00,85.49,85.8,85.38,85.72,51170.0,70.6693,70.9255,70.5784,70.8594,51170.0
2015-09-01 11:20:00,85.7,85.81,85.12,85.12,43921.0,70.8429,70.9338,70.3634,70.3634,43921.0
2015-09-01 11:30:00,85.15,85.45,85.07,85.19,69443.0,70.3882,70.6362,70.3221,70.4213,69443.0
2015-09-01 11:40:00,85.19,85.32,84.95,85.26,55348.0,70.4213,70.5288,70.2229,70.4792,55348.0
2015-09-01 11:50:00,85.25,85.33,84.93,85.03,33267.0,70.4709,70.537,70.2064,70.289,33267.0
2015-09-01 12:00:00,85.05,85.18,84.71,84.73,33738.0,70.3056,70.413,70.0245,70.041,33738.0
2015-09-01 12:10:00,84.71,84.82,84.45,84.64,43053.0,70.0245,70.1154,69.8096,69.9666,43053.0
2015-09-01 12:20:00,84.65,84.73,84.43,84.49,50568.0,69.9749,70.041,69.7931,69.8427,50568.0
2015-09-01 12:30:00,84.44,84.49,84.26,84.42,83755.0,69.8013,69.8427,69.6525,69.7848,83755.0
2015-09-01 12:40:00,84.47,84.48,83.8,83.94,74843.0,69.8261,69.8344,69.2723,69.388,74843.0
2015-09-01 12:50:00,83.92,83.94,83.4,83.52,146308.0,69.3715,69.388,68.9416,69.0408,146308.0
2015-09-01 13:00:00,83.53,83.87,83.43,83.56,95140.0,69.0491,69.3301,68.9664,69.0739,95140.0
2015-09-01 13:10:00,83.51,83.61,83.26,83.33,46250.0,69.0325,69.1152,68.8259,68.8838,46250.0
2015-09-01 13:20:00,83.35,84.09,83.23,84.03,115532.0,68.9003,69.512,68.8011,69.4624,115532.0
2015-09-01 13:30:00,83.97,84.33,83.9,84.06,94902.0,69.4128,69.7104,69.3549,69.4872,94902.0
2015-09-01 13:40:00,84.07,84.22,83.93,84.13,72501.0,69.4955,69.6195,69.3797,69.5451,72501.0
2015-09-01 13:50:00,84.12,84.17,83.87,84.04,63062.0,69.5368,69.5781,69.3301,69.4707,63062.0
2015-09-01 14:00:00,84.0,84.05,83.64,83.67,97607.0,69.4376,69.4789,69.14,69.1648,97607.0
2015-09-01 14:10:00,83.66,83.75,83.16,83.23,88676.0,69.1565,69.2309,68.7432,68.8011,88676.0
2015-09-01 14:20:00,83.18,83.6,83.18,83.35,78730.0,68.7598,69.1069,68.7598,68.9003,78730.0
2015-09-01 14:30:00,83.33,84.12,83.25,84.1,129004.0,68.8838,69.5368,68.8176,69.5203,129004.0
2015-09-01 14:40:00,84.13,84.15,83.58,83.68,55813.0,69.5451,69.5616,69.0904,69.1731,55813.0
2015-09-01 14:50:00,83.66,83.89,83.28,83.32,66745.0,69.1565,69.3467,68.8424,68.8755,66745.0
2015-09-01 15:00:00,83.32,83.53,83.08,83.26,100937.0,68.8755,69.0491,68.6771,68.8259,100937.0
2015-09-01 15:10:00,83.25,83.56,83.14,83.16,108658.0,68.8176,69.0739,68.7267,68.7432,108658.0
2015-09-01 15:20:00,83.21,83.47,82.92,83.0,103123.0,68.7846,68.9995,68.5448,68.611,103123.0
2015-09-01 15:30:00,83.0,83.18,82.81,82.88,134546.0,68.611,68.7598,68.4539,68.5118,134546.0
2015-09-01 15:40:00,82.84,83.11,82.4,82.97,219324.0,68.4787,68.7019,68.115,68.5862,219324.0
2015-09-01 15:50:00,82.95,83.45,82.79,83.05,359718.0,68.5696,68.9829,68.4374,68.6523,359718.0
2015-09-02 09:30:00,85.45,85.46,83.7,84.45,149521.0,70.6362,70.6445,69.1896,69.8096,149521.0
2015-09-02 09:40:00,84.38,84.8,83.55,83.84,169164.0,69.7517,70.0989,69.0656,69.3053,169164.0
2015-09-02 09:50:00,83.85,84.36,83.79,84.04,124811.0,69.3136,69.7352,69.264,69.4707,124811.0
2015-09-02 10:00:00,84.04,84.5,83.99,84.34,89592.0,69.4707,69.8509,69.4293,69.7187,89592.0
2015-09-02 10:10:00,84.33,84.68,83.96,83.96,101716.0,69.7104,69.9997,69.4045,69.4045,101716.0
2015-09-02 10:20:00,83.94,84.33,83.86,83.88,65531.0,69.388,69.7104,69.3219,69.3384,65531.0
2015-09-02 10:30:00,83.86,84.04,83.66,83.8,69587.0,69.3219,69.4707,69.1565,69.2723,69587.0
2015-09-02 10:40:00,83.81,84.09,83.51,83.65,57613.0,69.2805,69.512,69.0325,69.1483,57613.0
2015-09-02 10:50:00,83.66,84.12,83.65,84.02,40020.0,69.1565,69.5368,69.1483,69.4541,40020.0
2015-09-02 11:00:00,84.0,84.25,83.89,84.16,42747.0,69.4376,69.6443,69.3467,69.5699,42747.0
2015-09-02 11:10:00,84.13,84.36,83.89,84.29,42131.0,69.5451,69.7352,69.3467,69.6773,42131.0
2015-09-02 11:20:00,84.23,84.7,84.14,84.53,56498.0,69.6277,70.0162,69.5533,69.8757,56498.0
2015-09-02 11:30:00,84.54,84.59,84.19,84.39,29474.0,69.884,69.9253,69.5947,69.76,29474.0
2015-09-02 11:40:00,84.38,84.54,84.27,84.33,51186.0,69.7517,69.884,69.6608,69.7104,51186.0
2015-09-02 11:50:00,84.25,84.36,83.96,84.16,47226.0,69.6443,69.7352,69.4045,69.5699,47226.0
2015-09-02 12:00:00,84.15,84.2,83.84,83.93,49993.0,69.5616,69.6029,69.3053,69.3797,49993.0
2015-09-02 12:10:00,83.93,84.01,83.73,83.83,30158.0,69.3797,69.4459,69.2144,69.2971,30158.0
2015-09-02 12:20:00,83.81,83.98,83.67,83.86,34708.0,69.2805,69.4211,69.1648,69.3219,34708.0
2015-09-02 12:30:00,83.81,84.24,83.79,84.21,42570.0,69.2805,69.636,69.264,69.6112,42570.0
2015-09-02 12:40:00,84.18,84.49,84.09,84.44,39238.0,69.5864,69.8427,69.512,69.8013,39238.0
2015-09-02 12:50:00,84.38,84.58,84.08,84.56,39839.0,69.7517,69.917,69.5037,69.9005,39839.0
2015-09-02 13:00:00,84.56,84.72,84.4,84.55,40908.0,69.9005,70.0328,69.7683,69.8923,40908.0
2015-09-02 13:10:00,84.57,84.76,84.5,84.52,49305.0,69.9088,70.0658,69.8509,69.8675,49305.0
2015-09-02 13:20:00,84.51,84.9,84.48,84.83,58657.0,69.8592,70.1816,69.8344,70.1237,58657.0
2015-09-02 13:30:00,84.81,84.92,84.68,84.7,56876.0,70.1072,70.1981,69.9997,70.0162,56876.0
2015-09-02 13:40:00,84.73,84.89,84.66,84.69,34812.0,70.041,70.1733,69.9832,70.008,34812.0
2015-09-02 13:50:00,84.7,84.7,84.46,84.46,41176.0,70.0162,70.0162,69.8179,69.8179,41176.0
2015-09-02 14:00:00,84.52,84.66,84.17,84.56,53868.0,69.8675,69.9832,69.5781,69.9005,53868.0
2015-09-02 14:10:00,84.58,84.96,84.57,84.77,42672.0,69.917,70.2312,69.9088,70.0741,42672.0
2015-09-02 14:20:00,84.77,85.01,84.75,84.94,36808.0,70.0741,70.2725,70.0576,70.2146,36808.0
2015-09-02 14:30:00,84.94,84.96,84.66,84.69,49634.0,70.2146,70.2312,69.9832,70.008,49634.0
2015-09-02 14:40:00,84.73,84.76,84.33,84.63,26087.0,70.041,70.0658,69.7104,69.9584,26087.0
2015-09-02 14:50:00,84.61,84.82,84.53,84.8,45382.0,69.9418,70.1154,69.8757,70.0989,45382.0
2015-09-02 15:00:00,84.78,85.03,84.64,84.69,27013.0,70.0824,70.289,69.9666,70.008,27013.0
2015-09-02 15:10:00,84.73,84.84,84.37,84.63,43256.0,70.041,70.132,69.7435,69.9584,43256.0
2015-09-02 15:20:00,84.63,85.02,84.63,85.02,45159.0,69.9584,70.2808,69.9584,70.2808,45159.0
2015-09-02 15:30:00,85.02,85.23,84.92,85.13,63279.0,70.2808,70.4544,70.1981,70.3717,63279.0
2015-09-02 15:40:00,85.11,85.29,85.07,85.16,59736.0,70.3552,70.504,70.3221,70.3965,59736.0
2015-09-02 15:50:00,85.16,85.74,85.15,85.74,189237.0,70.3965,70.8759,70.3882,70.8759,189237.0
2015-09-03 09:30:00,86.31,87.0,85.83,86.92,101834.0,71.3471,71.9175,70.9503,71.8514,101834.0
2015-09-03 09:40:00,87.01,87.44,86.74,86.99,130810.0,71.9258,72.2812,71.7026,71.9092,130810.0
2015-09-03 09:50:00,87.05,87.35,86.92,87.1,79717.0,71.9588,72.2068,71.8514,72.0002,79717.0
2015-09-03 10:00:00,87.13,87.14,86.27,86.3,122905.0,72.025,72.0332,71.3141,71.3389,122905.0
2015-09-03 10:10:00,86.37,87.16,86.28,87.15,59148.0,71.3967,72.0498,71.3223,72.0415,59148.0
2015-09-03 10:20:00,87.19,87.28,86.83,87.2,40789.0,72.0746,72.149,71.777,72.0828,40789.0
2015-09-03 10:30:00,87.23,87.26,86.72,86.85,47664.0,72.1076,72.1324,71.6861,71.7935,47664.0
2015-09-03 10:40:00,86.83,87.23,86.8,87.14,42833.0,71.777,72.1076,71.7522,72.0332,42833.0
2015-09-03 10:50:00,87.17,87.37,86.97,87.25,22392.0,72.058,72.2234,71.8927,72.1242,22392.0
2015-09-03 11:00:00,87.25,87.36,87.02,87.17,27233.0,72.1242,72.2151,71.934,72.058,27233.0
2015-09-03 11:10:00,87.14,87.32,86.95,87.05,60176.0,72.0332,72.182,71.8762,71.9588,60176.0
2015-09-03 11:20:00,87.09,87.23,86.87,87.17,28808.0,71.9919,72.1076,71.8101,72.058,28808.0
2015-09-03 11:30:00,87.14,87.18,86.91,86.97,31916.0,72.0332,72.0663,71.8431,71.8927,31916.0
2015-09-03 11:40:00,87.01,87.28,86.98,87.08,24844.0,71.9258,72.149,71.901,71.9836,24844.0
2015-09-03 11:50:00,87.13,87.14,86.77,86.91,39117.0,72.025,72.0332,71.7274,71.8431,39117.0
2015-09-03 12:00:00,86.9,87.01,86.79,86.94,37872.0,71.8348,71.9258,71.7439,71.8679,37872.0
2015-09-03 12:10:00,86.97,87.09,86.85,86.98,48564.0,71.8927,71.9919,71.7935,71.901,48564.0
2015-09-03 12:20:00,86.99,87.11,86.86,86.89,48672.0,71.9092,72.0084,71.8018,71.8266,48672.0
2015-09-03 12:30:00,86.89,86.99,86.32,86.35,43348.0,71.8266,71.9092,71.3554,71.3802,43348.0
2015-09-03 12:40:00,86.36,86.44,86.05,86.31,44167.0,71.3885,71.4546,71.1322,71.3471,44167.0
2015-09-03 12:50:00,86.36,86.41,86.01,86.13,32486.0,71.3885,71.4298,71.0991,71.1983,32486.0
2015-09-03 13:00:00,86.08,86.17,85.59,85.69,46019.0,71.157,71.2314,70.752,70.8346,46019.0
2015-09-03 13:10:00,85.65,86.17,85.43,86.14,34739.0,70.8016,71.2314,70.6197,71.2066,34739.0
2015-09-03 13:20:00,86.14,86.35,86.03,86.21,53062.0,71.2066,71.3802,71.1157,71.2645,53062.0
2015-09-03 13:30:00,86.21,86.22,85.94,85.94,24047.0,71.2645,71.2727,71.0413,71.0413,24047.0
2015-09-03 13:40:00,85.95,86.15,85.78,86.12,42859.0,71.0495,71.2149,70.909,71.1901,42859.0
2015-09-03 13:50:00,86.08,86.13,85.64,85.67,34450.0,71.157,71.1983,70.7933,70.8181,34450.0
2015-09-03 14:00:00,85.62,85.92,85.44,85.53,35271.0,70.7768,71.0247,70.628,70.7024,35271.0
2015-09-03 14:10:00,85.54,85.91,85.54,85.85,28695.0,70.7106,71.0165,70.7106,70.9669,28695.0
2015-09-03 14:20:00,85.85,86.01,85.72,86.01,33622.0,70.9669,71.0991,70.8594,71.0991,33622.0
2015-09-03 14:30:00,86.04,86.27,85.82,86.25,30197.0,71.1239,71.3141,70.9421,71.2975,30197.0
2015-09-03 14:40:00,86.19,86.28,86.01,86.08,31532.0,71.2479,71.3223,71.0991,71.157,31532.0
2015-09-03 14:50:00,86.05,86.15,85.72,85.91,21387.0,71.1322,71.2149,70.8594,71.0165,21387.0
2015-09-03 15:00:00,85.93,86.04,85.68,85.74,34237.0,71.033,71.1239,70.8264,70.8759,34237.0
2015-09-03 15:10:00,85.74,85.93,85.68,85.74,42020.0,70.8759,71.033,70.8264,70.8759,42020.0
2015-09-03 15:20:00,85.75,85.84,85.4,85.48,48136.0,70.8842,70.9586,70.5949,70.661,48136.0
2015-09-03 15:30:00,85.4,85.53,85.04,85.18,51956.0,70.5949,70.7024,70.2973,70.413,51956.0
2015-09-03 15:40:00,85.17,85.62,85.07,85.41,69708.0,70.4048,70.7768,70.3221,70.6032,69708.0
2015-09-03 15:50:00,85.37,85.62,85.31,85.32,98819.0,70.5701,70.7768,70.5205,70.5288,98819.0
2015-09-04 09:30:00,84.03,85.0,83.6,84.77,202131.0,69.4624,70.2642,69.1069,70.0741,202131.0
2015-09-04 09:40:00,84.77,84.99,84.26,84.42,147319.0,70.0741,70.256,69.6525,69.7848,147319.0
2015-09-04 09:50:00,84.39,84.5,84.01,84.29,126339.0,69.76,69.8509,69.4459,69.6773,126339.0
2015-09-04 10:00:00,84.25,84.5,84.07,84.45,66500.0,69.6443,69.8509,69.4955,69.8096,66500.0
2015-09-04 10:10:00,84.47,84.94,84.33,84.66,46722.0,69.8261,70.2146,69.7104,69.9832,46722.0
2015-09-04 10:20:00,84.6,85.23,84.58,85.17,50320.0,69.9336,70.4544,69.917,70.4048,50320.0
2015-09-04 10:30:00,85.14,85.42,85.03,85.33,50617.0,70.38,70.6114,70.289,70.537,50617.0
2015-09-04 10:40:00,85.38,85.55,85.07,85.07,41631.0,70.5784,70.7189,70.3221,70.3221,41631.0
2015-09-04 10:50:00,85.09,85.17,84.89,85.15,35236.0,70.3386,70.4048,70.1733,70.3882,35236.0
2015-09-04 11:00:00,85.18,85.35,84.95,84.96,60691.0,70.413,70.5536,70.2229,70.2312,60691.0
2015-09-04 11:10:00,84.91,85.31,84.86,85.29,22275.0,70.1898,70.5205,70.1485,70.504,22275.0
2015-09-04 11:20:00,85.17,85.39,85.11,85.22,21472.0,70.4048,70.5866,70.3552,70.4461,21472.0
2015-09-04 11:30:00,85.24,85.24,84.89,85.06,20154.0,70.4626,70.4626,70.1733,70.3138,20154.0
2015-09-04 11:40:00,85.08,85.28,85.0,85.21,37566.0,70.3304,70.4957,70.2642,70.4378,37566.0
2015-09-04 11:50:00,85.27,85.47,85.19,85.23,61059.0,70.4874,70.6528,70.4213,70.4544,61059.0
2015-09-04 12:00:00,85.24,85.31,85.03,85.27,33932.0,70.4626,70.5205,70.289,70.4874,33932.0
2015-09-04 12:10:00,85.27,85.31,84.98,85.06,43193.0,70.4874,70.5205,70.2477,70.3138,43193.0
2015-09-04 12:20:00,85.0,85.14,84.85,85.0,43691.0,70.2642,70.38,70.1402,70.2642,43691.0
2015-09-04 12:30:00,85.03,85.03,84.81,84.94,43689.0,70.289,70.289,70.1072,70.2146,43689.0
2015-09-04 12:40:00,84.82,85.01,84.65,84.86,18326.0,70.1154,70.2725,69.9749,70.1485,18326.0
2015-09-04 12:50:00,84.86,84.98,84.57,84.64,21521.0,70.1485,70.2477,69.9088,69.9666,21521.0
2015-09-04 13:00:00,84.63,84.63,84.21,84.31,41426.0,69.9584,69.9584,69.6112,69.6939,41426.0
2015-09-04 13:10:00,84.31,84.39,84.12,84.18,49097.0,69.6939,69.76,69.5368,69.5864,49097.0
2015-09-04 13:20:00,84.16,84.21,83.95,84.15,55136.0,69.5699,69.6112,69.3963,69.5616,55136.0
2015-09-04 13:30:00,84.17,84.35,84.09,84.17,35651.0,69.5781,69.7269,69.512,69.5781,35651.0
2015-09-04 13:40:00,84.15,84.22,83.9,83.92,57032.0,69.5616,69.6195,69.3549,69.3715,57032.0
2015-09-04 13:50:00,83.91,83.96,83.6,83.66,48586.0,69.3632,69.4045,69.1069,69.1565,48586.0
2015-09-04 14:00:00,83.63,83.75,83.51,83.55,47874.0,69.1317,69.2309,69.0325,69.0656,47874.0
2015-09-04 14:10:00,83.55,83.7,83.38,83.45,35219.0,69.0656,69.1896,68.9251,68.9829,35219.0
2015-09-04 14:20:00,83.44,83.45,83.08,83.27,33000.0,68.9747,68.9829,68.6771,68.8342,33000.0
2015-09-04 14:30:00,83.25,83.33,83.15,83.23,34041.0,68.8176,68.8838,68.735,68.8011,34041.0
2015-09-04 14:40:00,83.25,83.74,83.25,83.68,54282.0,68.8176,69.2227,68.8176,69.1731,54282.0
2015-09-04 14:50:00,83.7,83.79,83.5,83.79,47035.0,69.1896,69.264,69.0243,69.264,47035.0
2015-09-04 15:00:00,83.81,83.86,83.67,83.67,73789.0,69.2805,69.3219,69.1648,69.1648,73789.0
2015-09-04 15:10:00,83.69,83.7,83.47,83.59,58608.0,69.1813,69.1896,68.9995,69.0987,58608.0
2015-09-04 15:20:00,83.59,83.67,83.4,83.56,78291.0,69.0987,69.1648,68.9416,69.0739,78291.0
2015-09-04 15:30:00,83.58,83.85,83.42,83.66,124940.0,69.0904,69.3136,68.9581,69.1565,124940.0
2015-09-04 15:40:00,83.65,83.9,83.59,83.87,84106.0,69.1483,69.3549,69.0987,69.3301,84106.0
2015-09-04 15:50:00,83.87,83.88,83.35,83.37,171354.0,69.3301,69.3384,68.9003,68.9168,171354.0
2015-09-08 09:30:00,85.54,86.08,85.36,85.47,285157.0,70.7106,71.157,70.5618,70.6528,285157.0
2015-09-08 09:40:00,85.48,86.41,85.44,86.01,141050.0,70.661,71.4298,70.628,71.0991,141050.0
2015-09-08 09:50:00,86.0,86.28,85.39,85.39,118624.0,71.0909,71.3223,70.5866,70.5866,118624.0
2015-09-08 10:00:00,85.31,85.52,84.87,84.88,111226.0,70.5205,70.6941,70.1568,70.165,111226.0
2015-09-08 10:10:00,84.95,85.38,84.91,85.3,73450.0,70.2229,70.5784,70.1898,70.5122,73450.0
2015-09-08 10:20:00,85.28,85.81,85.01,85.68,57787.0,70.4957,70.9338,70.2725,70.8264,57787.0
2015-09-08 10:30:00,85.68,85.92,85.47,85.59,77210.0,70.8264,71.0247,70.6528,70.752,77210.0
2015-09-08 10:40:00,85.57,85.76,85.27,85.67,65001.0,70.7354,70.8925,70.4874,70.8181,65001.0
2015-09-08 10:50:00,85.66,86.01,85.58,85.94,46874.0,70.8098,71.0991,70.7437,71.0413,46874.0
2015-09-08 11:00:00,85.93,86.07,85.67,85.84,71912.0,71.033,71.1487,70.8181,70.9586,71912.0
2015-09-08 11:10:00,85.88,85.99,85.73,85.84,64503.0,70.9917,71.0826,70.8677,70.9586,64503.0
2015-09-08 11:20:00,85.83,86.28,85.82,86.25,101963.0,70.9503,71.3223,70.9421,71.2975,101963.0
2015-09-08 11:30:00,86.25,86.45,86.13,86.26,43474.0,71.2975,71.4629,71.1983,71.3058,43474.0
2015-09-08 11:40:00,86.26,86.47,86.2,86.28,52400.0,71.3058,71.4794,71.2562,71.3223,52400.0
2015-09-08 11:50:00,86.34,86.37,85.91,86.01,44117.0,71.3719,71.3967,71.0165,71.0991,44117.0
2015-09-08 12:00:00,85.98,86.12,85.83,86.1,25889.0,71.0743,71.1901,70.9503,71.1735,25889.0
2015-09-08 12:10:00,86.1,86.43,86.01,86.33,29680.0,71.1735,71.4463,71.0991,71.3637,29680.0
2015-09-08 12:20:00,86.36,86.47,86.25,86.46,39761.0,71.3885,71.4794,71.2975,71.4711,39761.0
2015-09-08 12:30:00,86.45,86.55,86.15,86.31,38191.0,71.4629,71.5455,71.2149,71.3471,38191.0
2015-09-08 12:40:00,86.28,86.44,86.21,86.27,22773.0,71.3223,71.4546,71.2645,71.3141,22773.0
2015-09-08 12:50:00,86.28,86.3,86.07,86.13,39935.0,71.3223,71.3389,71.1487,71.1983,39935.0
2015-09-08 13:00:00,86.13,86.17,85.95,86.12,28848.0,71.1983,71.2314,71.0495,71.1901,28848.0
2015-09-08 13:10:00,86.1,86.32,86.05,86.1,52864.0,71.1735,71.3554,71.1322,71.1735,52864.0
2015-09-08 13:20:00,86.09,86.12,85.93,85.93,51554.0,71.1653,71.1901,71.033,71.033,51554.0
2015-09-08 13:30:00,85.96,86.12,85.82,86.04,33194.0,71.0578,71.1901,70.9421,71.1239,33194.0
2015-09-08 13:40:00,86.03,86.32,86.0,86.28,28536.0,71.1157,71.3554,71.0909,71.3223,28536.0
2015-09-08 13:50:00,86.33,86.57,86.29,86.57,32263.0,71.3637,71.5621,71.3306,71.5621,32263.0
2015-09-08 14:00:00,86.56,86.58,86.35,86.54,45379.0,71.5538,71.5703,71.3802,71.5373,45379.0
2015-09-08 14:10:00,86.54,86.7,86.4,86.67,44390.0,71.5373,71.6695,71.4215,71.6447,44390.0
2015-09-08 14:20:00,86.69,86.85,86.62,86.82,69513.0,71.6613,71.7935,71.6034,71.7687,69513.0
2015-09-08 14:30:00,86.83,87.12,86.78,87.02,92674.0,71.777,72.0167,71.7357,71.934,92674.0
2015-09-08 14:40:00,87.05,87.18,86.98,87.0,97524.0,71.9588,72.0663,71.901,71.9175,97524.0
2015-09-08 14:50:00,87.0,87.04,86.79,86.94,69334.0,71.9175,71.9506,71.7439,71.8679,69334.0
2015-09-08 15:00:00,86.94,87.04,86.85,86.97,63758.0,71.8679,71.9506,71.7935,71.8927,63758.0
2015-09-08 15:10:00,86.99,87.17,86.96,87.13,82689.0,71.9092,72.058,71.8844,72.025,82689.0
2015-09-08 15:20:00,87.11,87.21,86.94,87.2,110648.0,72.0084,72.0911,71.8679,72.0828,110648.0
2015-09-08 15:30:00,87.21,87.8,87.19,87.79,128423.0,72.0911,72.5788,72.0746,72.5706,128423.0
2015-09-08 15:40:00,87.8,87.89,87.59,87.74,184862.0,72.5788,72.6532,72.4052,72.5292,184862.0
2015-09-08 15:50:00,87.73,87.9,87.6,87.73,243330.0,72.521,72.6615,72.4135,72.521,243330.0
2015-09-09 09:30:00,88.8,89.77,88.32,88.65,283739.0,73.4055,74.2073,73.0087,73.2815,283739.0
2015-09-09 09:40:00,88.65,88.97,87.87,87.9,195910.0,73.2815,73.546,72.6367,72.6615,195910.0
2015-09-09 09:50:00,87.93,88.16,87.55,87.65,123729.0,72.6863,72.8764,72.3722,72.4548,123729.0
2015-09-09 10:00:00,87.62,87.77,87.07,87.13,141706.0,72.43,72.554,71.9754,72.025,141706.0
2015-09-09 10:10:00,87.12,87.28,86.92,86.92,112433.0,72.0167,72.149,71.8514,71.8514,112433.0
2015-09-09 10:20:00,86.98,87.23,86.68,86.91,141645.0,71.901,72.1076,71.653,71.8431,141645.0
2015-09-09 10:30:00,86.9,87.03,86.58,86.8,93556.0,71.8348,71.9423,71.5703,71.7522,93556.0
2015-09-09 10:40:00,86.76,86.78,86.32,86.68,116148.0,71.7191,71.7357,71.3554,71.653,116148.0
2015-09-09 10:50:00,86.68,86.73,86.45,86.56,82405.0,71.653,71.6943,71.4629,71.5538,82405.0
2015-09-09 11:00:00,86.58,86.92,86.4,86.58,112652.0,71.5703,71.8514,71.4215,71.5703,112652.0
2015-09-09 11:10:00,86.55,87.04,86.53,86.96,115079.0,71.5455,71.9506,71.529,71.8844,115079.0
2015-09-09 11:20:00,86.96,87.24,86.93,87.2,71924.0,71.8844,72.1159,71.8596,72.0828,71924.0
2015-09-09 11:30:00,87.22,87.6,87.22,87.36,40390.0,72.0994,72.4135,72.0994,72.2151,40390.0
2015-09-09 11:40:00,87.35,87.37,87.05,87.05,67057.0,72.2068,72.2234,71.9588,71.9588,67057.0
2015-09-09 11:50:00,87.06,87.43,86.86,87.38,41943.0,71.9671,72.273,71.8018,72.2316,41943.0
2015-09-09 12:00:00,87.35,87.55,87.18,87.5,37179.0,72.2068,72.3722,72.0663,72.3308,37179.0
2015-09-09 12:10:00,87.46,87.87,87.42,87.81,48612.0,72.2978,72.6367,72.2647,72.5871,48612.0
2015-09-09 12:20:00,87.84,88.12,87.81,88.12,50163.0,72.6119,72.8433,72.5871,72.8433,50163.0
2015-09-09 12:30:00,88.13,88.17,87.87,87.95,52034.0,72.8516,72.8847,72.6367,72.7028,52034.0
2015-09-09 12:40:00,87.94,88.26,87.9,88.03,31607.0,72.6946,72.9591,72.6615,72.769,31607.0
2015-09-09 12:50:00,88.07,88.14,87.79,88.05,92377.0,72.802,72.8599,72.5706,72.7855,92377.0
2015-09-09 13:00:00,88.08,88.25,87.97,88.2,50185.0,72.8103,72.9508,72.7194,72.9095,50185.0
2015-09-09 13:10:00,88.18,88.55,88.12,88.48,55122.0,72.8929,73.1988,72.8433,73.1409,55122.0
2015-09-09 13:20:00,88.47,88.55,87.85,88.01,74055.0,73.1327,73.1988,72.6202,72.7524,74055.0
2015-09-09 13:30:00,87.93,87.93,87.53,87.68,46989.0,72.6863,72.6863,72.3556,72.4796,46989.0
2015-09-09 13:40:00,87.66,87.78,87.53,87.63,33306.0,72.4631,72.5623,72.3556,72.4383,33306.0
2015-09-09 13:50:00,87.61,87.62,87.16,87.3,59038.0,72.4218,72.43,72.0498,72.1655,59038.0
2015-09-09 14:00:00,87.29,87.58,87.16,87.54,42685.0,72.1572,72.397,72.0498,72.3639,42685.0
2015-09-09 14:10:00,87.57,87.84,87.57,87.63,33518.0,72.3887,72.6119,72.3887,72.4383,33518.0
2015-09-09 14:20:00,87.63,87.68,87.35,87.6,52557.0,72.4383,72.4796,72.2068,72.4135,52557.0
2015-09-09 14:30:00,87.6,87.65,87.3,87.51,52214.0,72.4135,72.4548,72.1655,72.3391,52214.0
2015-09-09 14:40:00,87.53,87.53,87.03,87.39,46077.0,72.3556,72.3556,71.9423,72.2399,46077.0
2015-09-09 14:50:00,87.42,87.66,87.3,87.53,62146.0,72.2647,72.4631,72.1655,72.3556,62146.0
2015-09-09 15:00:00,87.41,87.49,87.1,87.35,99013.0,72.2564,72.3226,72.0002,72.2068,99013.0
2015-09-09 15:10:00,87.36,87.52,87.06,87.42,77698.0,72.2151,72.3474,71.9671,72.2647,77698.0
2015-09-09 15:20:00,87.36,87.55,87.02,87.15,64441.0,72.2151,72.3722,71.934,72.0415,64441.0
2015-09-09 15:30:00,87.12,87.13,86.76,86.85,72325.0,72.0167,72.025,71.7191,71.7935,72325.0
2015-09-09 15:40:00,86.84,86.84,86.48,86.58,95818.0,71.7853,71.7853,71.4877,71.5703,95818.0
2015-09-09 15:50:00,86.58,86.62,86.16,86.47,200133.0,71.5703,71.6034,71.2231,71.4794,200133.0
2015-09-10 09:30:00,86.99,87.9,86.58,87.76,177069.0,71.9092,72.6615,71.5703,72.5458,177069.0
2015-09-10 09:40:00,87.85,88.24,87.17,87.41,129114.0,72.6202,72.9425,72.058,72.2564,129114.0
2015-09-10 09:50:00,87.42,87.53,86.87,86.91,146554.0,72.2647,72.3556,71.8101,71.8431,146554.0
2015-09-10 10:00:00,86.92,87.08,86.51,86.85,110256.0,71.8514,71.9836,71.5125,71.7935,110256.0
2015-09-10 10:10:00,86.85,87.3,86.55,87.29,125994.0,71.7935,72.1655,71.5455,72.1572,125994.0
2015-09-10 10:20:00,87.27,87.64,87.21,87.61,86296.0,72.1407,72.4466,72.0911,72.4218,86296.0
2015-09-10 10:30:00,87.66,88.66,87.61,88.57,116770.0,72.4631,73.2897,72.4218,73.2153,116770.0
2015-09-10 10:40:00,88.52,89.19,88.52,89.16,142557.0,73.174,73.7279,73.174,73.7031,142557.0
2015-09-10 10:50:00,89.14,89.43,88.73,88.98,119619.0,73.6865,73.9262,73.3476,73.5543,119619.0
2015-09-10 11:00:00,89.0,89.0,88.45,88.45,84804.0,73.5708,73.5708,73.1161,73.1161,84804.0
2015-09-10 11:10:00,88.43,88.61,88.0,88.13,76276.0,73.0996,73.2484,72.7442,72.8516,76276.0
2015-09-10 11:20:00,88.19,88.47,87.88,88.4,68414.0,72.9012,73.1327,72.645,73.0748,68414.0
2015-09-10 11:30:00,88.41,88.89,88.41,88.69,138252.0,73.0831,73.4799,73.0831,73.3145,138252.0
2015-09-10 11:40:00,88.73,88.75,88.31,88.41,115746.0,73.3476,73.3641,73.0004,73.0831,115746.0
2015-09-10 11:50:00,88.43,88.56,88.05,88.53,82738.0,73.0996,73.2071,72.7855,73.1823,82738.0
2015-09-10 12:00:00,88.53,88.98,88.41,88.95,65755.0,73.1823,73.5543,73.0831,73.5295,65755.0
2015-09-10 12:10:00,88.98,89.02,88.44,88.51,67080.0,73.5543,73.5873,73.1079,73.1657,67080.0
2015-09-10 12:20:00,88.49,88.59,88.27,88.35,70613.0,73.1492,73.2319,72.9673,73.0335,70613.0
2015-09-10 12:30:00,88.33,88.58,88.26,88.53,67443.0,73.0169,73.2236,72.9591,73.1823,67443.0
2015-09-10 12:40:00,88.51,88.52,88.17,88.43,61373.0,73.1657,73.174,72.8847,73.0996,61373.0
2015-09-10 12:50:00,88.43,88.51,88.31,88.32,66616.0,73.0996,73.1657,73.0004,73.0087,66616.0
2015-09-10 13:00:00,88.33,88.33,87.98,88.17,56276.0,73.0169,73.0169,72.7276,72.8847,56276.0
2015-09-10 13:10:00,88.18,88.33,88.06,88.2,31286.0,72.8929,73.0169,72.7937,72.9095,31286.0
2015-09-10 13:20:00,88.2,88.86,88.07,88.84,60059.0,72.9095,73.4551,72.802,73.4385,60059.0
2015-09-10 13:30:00,88.86,89.25,88.83,89.11,95065.0,73.4551,73.7774,73.4303,73.6617,95065.0
2015-09-10 13:40:00,89.09,89.17,88.83,89.04,87880.0,73.6452,73.7113,73.4303,73.6039,87880.0
2015-09-10 13:50:00,89.04,89.13,88.85,89.04,39805.0,73.6039,73.6783,73.4468,73.6039,39805.0
2015-09-10 14:00:00,89.04,89.15,88.68,88.68,47989.0,73.6039,73.6948,73.3063,73.3063,47989.0
2015-09-10 14:10:00,88.69,88.79,88.43,88.55,49224.0,73.3145,73.3972,73.0996,73.1988,49224.0
2015-09-10 14:20:00,88.51,88.65,88.4,88.47,33684.0,73.1657,73.2815,73.0748,73.1327,33684.0
2015-09-10 14:30:00,88.52,88.66,88.39,88.4,39479.0,73.174,73.2897,73.0665,73.0748,39479.0
2015-09-10 14:40:00,88.41,88.6,88.13,88.16,50669.0,73.0831,73.2401,72.8516,72.8764,50669.0
2015-09-10 14:50:00,88.19,88.25,88.06,88.1,80986.0,72.9012,72.9508,72.7937,72.8268,80986.0
2015-09-10 15:00:00,88.07,88.21,87.87,87.97,70109.0,72.802,72.9177,72.6367,72.7194,70109.0
2015-09-10 15:10:00,87.95,88.41,87.95,88.08,85508.0,72.7028,73.0831,72.7028,72.8103,85508.0
2015-09-10 15:20:00,88.1,88.18,87.76,87.82,57620.0,72.8268,72.8929,72.5458,72.5954,57620.0
2015-09-10 15:30:00,87.81,87.83,87.56,87.62,96769.0,72.5871,72.6036,72.3804,72.43,96769.0
2015-09-10 15:40:00,87.63,87.88,87.51,87.82,97103.0,72.4383,72.645,72.3391,72.5954,97103.0
2015-09-10 15:50:00,87.84,88.17,87.8,88.07,176221.0,72.6119,72.8847,72.5788,72.802,176221.0
2015-09-11 09:30:00,87.4,87.96,87.22,87.75,106323.0,72.2482,72.7111,72.0994,72.5375,106323.0
2015-09-11 09:40:00,87.7,87.85,87.45,87.45,47897.0,72.4962,72.6202,72.2895,72.2895,47897.0
2015-09-11 09:50:00,87.38,87.44,86.91,86.96,58947.0,72.2316,72.2812,71.8431,71.8844,58947.0
2015-09-11 10:00:00,87.01,87.18,86.81,87.16,64672.0,71.9258,72.0663,71.7605,72.0498,64672.0
2015-09-11 10:10:00,87.08,87.23,86.84,87.16,60247.0,71.9836,72.1076,71.7853,72.0498,60247.0
2015-09-11 10:20:00,87.1,87.2,86.95,86.97,34555.0,72.0002,72.0828,71.8762,71.8927,34555.0
2015-09-11 10:30:00,86.96,87.02,86.55,86.89,42942.0,71.8844,71.934,71.5455,71.8266,42942.0
2015-09-11 10:40:00,86.95,87.0,86.71,86.83,56134.0,71.8762,71.9175,71.6778,71.777,56134.0
2015-09-11 10:50:00,86.84,86.85,86.55,86.67,46010.0,71.7853,71.7935,71.5455,71.6447,46010.0
2015-09-11 11:00:00,86.68,86.95,86.65,86.84,80979.0,71.653,71.8762,71.6282,71.7853,80979.0
2015-09-11 11:10:00,86.9,87.07,86.85,86.99,24308.0,71.8348,71.9754,71.7935,71.9092,24308.0
2015-09-11 11:20:00,87.05,87.13,86.91,87.12,16910.0,71.9588,72.025,71.8431,72.0167,16910.0
2015-09-11 11:30:00,87.14,87.24,86.93,87.24,52339.0,72.0332,72.1159,71.8596,72.1159,52339.0
2015-09-11 11:40:00,87.26,87.31,86.96,87.01,31506.0,72.1324,72.1738,71.8844,71.9258,31506.0
2015-09-11 11:50:00,87.01,87.29,87.01,87.18,23997.0,71.9258,72.1572,71.9258,72.0663,23997.0
2015-09-11 12:00:00,87.2,87.53,87.14,87.37,35017.0,72.0828,72.3556,72.0332,72.2234,35017.0
2015-09-11 12:10:00,87.39,87.91,87.39,87.88,53968.0,72.2399,72.6698,72.2399,72.645,53968.0
2015-09-11 12:20:00,87.89,88.17,87.88,88.15,43011.0,72.6532,72.8847,72.645,72.8681,43011.0
2015-09-11 12:30:00,88.19,88.24,87.83,87.89,36014.0,72.9012,72.9425,72.6036,72.6532,36014.0
2015-09-11 12:40:00,87.88,88.07,87.84,88.03,26261.0,72.645,72.802,72.6119,72.769,26261.0
2015-09-11 12:50:00,88.07,88.14,87.95,88.03,21397.0,72.802,72.8599,72.7028,72.769,21397.0
2015-09-11 13:00:00,88.03,88.04,87.91,88.0,23861.0,72.769,72.7772,72.6698,72.7442,23861.0
2015-09-11 13:10:00,88.02,88.11,87.86,87.94,32502.0,72.7607,72.8351,72.6284,72.6946,32502.0
2015-09-11 13:20:00,87.95,87.95,87.81,87.86,38710.0,72.7028,72.7028,72.5871,72.6284,38710.0
2015-09-11 13:30:00,87.85,87.92,87.71,87.8,33352.0,72.6202,72.678,72.5044,72.5788,33352.0
2015-09-11 13:40:00,87.83,87.99,87.8,87.89,23958.0,72.6036,72.7359,72.5788,72.6532,23958.0
2015-09-11 13:50:00,87.9,88.14,87.87,88.13,28473.0,72.6615,72.8599,72.6367,72.8516,28473.0
2015-09-11 14:00:00,88.13,88.2,87.98,88.11,25769.0,72.8516,72.9095,72.7276,72.8351,25769.0
2015-09-11 14:10:00,88.14,88.25,88.07,88.21,24056.0,72.8599,72.9508,72.802,72.9177,24056.0
2015-09-11 14:20:00,88.21,88.53,88.2,88.45,43763.0,72.9177,73.1823,72.9095,73.1161,43763.0
2015-09-11 14:30:00,88.47,88.64,88.35,88.54,38441.0,73.1327,73.2732,73.0335,73.1905,38441.0
2015-09-11 14:40:00,88.52,88.58,88.41,88.43,29084.0,73.174,73.2236,73.0831,73.0996,29084.0
2015-09-11 14:50:00,88.44,88.5,88.21,88.32,39769.0,73.1079,73.1575,72.9177,73.0087,39769.0
2015-09-11 15:00:00,88.27,88.47,88.22,88.26,47883.0,72.9673,73.1327,72.926,72.9591,47883.0
2015-09-11 15:10:00,88.28,88.48,88.28,88.32,38238.0,72.9756,73.1409,72.9756,73.0087,38238.0
2015-09-11 15:20:00,88.3,88.33,88.11,88.15,44666.0,72.9921,73.0169,72.8351,72.8681,44666.0
2015-09-11 15:30:00,88.16,88.29,88.06,88.29,52491.0,72.8764,72.9839,72.7937,72.9839,52491.0
2015-09-11 15:40:00,88.27,88.27,88.02,88.05,74112.0,72.9673,72.9673,72.7607,72.7855,74112.0
2015-09-11 15:50:00,88.02,88.24,88.0,88.16,129726.0,72.7607,72.9425,72.7442,72.8764,129726.0
2015-09-14 09:30:00,90.06,90.5,89.09,90.21,257641.0,74.447,74.8107,73.6452,74.571,257641.0
2015-09-14 09:40:00,90.23,90.28,89.53,89.62,186109.0,74.5876,74.6289,74.0089,74.0833,186109.0
2015-09-14 09:50:00,89.59,89.82,89.27,89.58,155504.0,74.0585,74.2486,73.794,74.0502,155504.0
2015-09-14 10:00:00,89.6,89.75,89.38,89.69,108382.0,74.0668,74.1908,73.8849,74.1412,108382.0
2015-09-14 10:10:00,89.63,89.9,89.53,89.57,72490.0,74.0916,74.3148,74.0089,74.042,72490.0
2015-09-14 10:20:00,89.54,89.89,89.45,89.86,99629.0,74.0172,74.3065,73.9428,74.2817,99629.0
2015-09-14 10:30:00,89.9,90.16,89.75,90.15,117975.0,74.3148,74.5297,74.1908,74.5214,117975.0
2015-09-14 10:40:00,90.16,90.55,90.15,90.51,143190.0,74.5297,74.8521,74.5214,74.819,143190.0
2015-09-14 10:50:00,90.49,90.67,90.35,90.52,118917.0,74.8025,74.9513,74.6868,74.8273,118917.0
2015-09-14 11:00:00,90.49,90.63,90.06,90.16,93175.0,74.8025,74.9182,74.447,74.5297,93175.0
2015-09-14 11:10:00,90.17,90.31,90.05,90.23,66124.0,74.538,74.6537,74.4388,74.5876,66124.0
2015-09-14 11:20:00,90.26,90.3,89.92,89.99,86637.0,74.6124,74.6454,74.3313,74.3892,86637.0
2015-09-14 11:30:00,89.97,90.01,89.61,89.77,61624.0,74.3726,74.4057,74.075,74.2073,61624.0
2015-09-14 11:40:00,89.77,90.05,89.75,89.86,78922.0,74.2073,74.4388,74.1908,74.2817,78922.0
2015-09-14 11:50:00,89.85,89.99,89.74,89.93,34870.0,74.2734,74.3892,74.1825,74.3396,34870.0
2015-09-14 12:00:00,89.9,90.06,89.7,89.73,23887.0,74.3148,74.447,74.1494,74.1742,23887.0
2015-09-14 12:10:00,89.7,89.72,89.53,89.63,62436.0,74.1494,74.166,74.0089,74.0916,62436.0
2015-09-14 12:20:00,89.63,89.71,89.41,89.64,33972.0,74.0916,74.1577,73.9097,74.0998,33972.0
2015-09-14 12:30:00,89.63,89.82,89.52,89.73,22067.0,74.0916,74.2486,74.0006,74.1742,22067.0
2015-09-14 12:40:00,89.7,89.89,89.56,89.78,33259.0,74.1494,74.3065,74.0337,74.2156,33259.0
2015-09-14 12:50:00,89.75,89.95,89.67,89.67,26487.0,74.1908,74.3561,74.1246,74.1246,26487.0
2015-09-14 13:00:00,89.7,89.72,89.55,89.61,22979.0,74.1494,74.166,74.0254,74.075,22979.0
2015-09-14 13:10:00,89.64,89.86,89.59,89.82,54897.0,74.0998,74.2817,74.0585,74.2486,54897.0
2015-09-14 13:20:00,89.86,89.86,89.55,89.58,26347.0,74.2817,74.2817,74.0254,74.0502,26347.0
2015-09-14 13:30:00,89.55,89.74,89.49,89.71,28348.0,74.0254,74.1825,73.9758,74.1577,28348.0
2015-09-14 13:40:00,89.72,89.84,89.67,89.8,30052.0,74.166,74.2652,74.1246,74.2321,30052.0
2015-09-14 13:50:00,89.81,89.81,89.49,89.64,24300.0,74.2404,74.2404,73.9758,74.0998,24300.0
2015-09-14 14:00:00,89.67,89.67,89.47,89.54,40382.0,74.1246,74.1246,73.9593,74.0172,40382.0
2015-09-14 14:10:00,89.54,89.57,89.35,89.43,36371.0,74.0172,74.042,73.8601,73.9262,36371.0
2015-09-14 14:20:00,89.45,89.53,89.23,89.25,37554.0,73.9428,74.0089,73.7609,73.7774,37554.0
2015-09-14 14:30:00,89.22,89.42,89.17,89.38,40429.0,73.7527,73.918,73.7113,73.8849,40429.0
2015-09-14 14:40:00,89.38,89.47,89.34,89.34,44895.0,73.8849,73.9593,73.8518,73.8518,44895.0
2015-09-14 14:50:00,89.34,89.58,89.31,89.5,47319.0,73.8518,74.0502,73.827,73.9841,47319.0
2015-09-14 15:00:00,89.52,89.53,89.28,89.32,47844.0,74.0006,74.0089,73.8022,73.8353,47844.0
2015-09-14 15:10:00,89.35,89.6,89.32,89.43,36842.0,73.8601,74.0668,73.8353,73.9262,36842.0
2015-09-14 15:20:00,89.4,89.48,89.21,89.35,38488.0,73.9014,73.9676,73.7444,73.8601,38488.0
2015-09-14 15:30:00,89.33,89.42,89.1,89.15,41989.0,73.8436,73.918,73.6535,73.6948,41989.0
2015-09-14 15:40:00,89.14,89.34,89.11,89.28,40369.0,73.6865,73.8518,73.6617,73.8022,40369.0
2015-09-14 15:50:00,89.28,89.57,89.28,89.49,108267.0,73.8022,74.042,73.8022,73.9758,108267.0
2015-09-15 09:30:00,89.82,90.77,89.69,90.16,151650.0,74.2486,75.0339,74.1412,74.5297,151650.0
2015-09-15 09:40:00,90.08,90.75,90.08,90.3,112200.0,74.4636,75.0174,74.4636,74.6454,112200.0
2015-09-15 09:50:00,90.29,90.47,90.23,90.41,78352.0,74.6372,74.7859,74.5876,74.7363,78352.0
2015-09-15 10:00:00,90.43,90.59,90.18,90.21,83758.0,74.7529,74.8851,74.5462,74.571,83758.0
2015-09-15 10:10:00,90.22,90.24,90.01,90.24,89172.0,74.5793,74.5958,74.4057,74.5958,89172.0
2015-09-15 10:20:00,90.25,90.65,90.23,90.56,86209.0,74.6041,74.9347,74.5876,74.8603,86209.0
2015-09-15 10:30:00,90.54,90.74,90.44,90.62,78502.0,74.8438,75.0091,74.7611,74.9099,78502.0
2015-09-15 10:40:00,90.64,90.82,90.56,90.7,62055.0,74.9265,75.0753,74.8603,74.9761,62055.0
2015-09-15 10:50:00,90.72,90.95,90.69,90.85,76091.0,74.9926,75.1827,74.9678,75.1001,76091.0
2015-09-15 11:00:00,90.87,90.93,90.7,90.71,66324.0,75.1166,75.1662,74.9761,74.9843,66324.0
2015-09-15 11:10:00,90.71,90.87,90.45,90.46,88209.0,74.9843,75.1166,74.7694,74.7777,88209.0
2015-09-15 11:20:00,90.45,90.72,90.4,90.69,68474.0,74.7694,74.9926,74.7281,74.9678,68474.0
2015-09-15 11:30:00,90.69,90.71,90.37,90.38,54708.0,74.9678,74.9843,74.7033,74.7116,54708.0
2015-09-15 11:40:00,90.36,90.45,90.28,90.41,57320.0,74.695,74.7694,74.6289,74.7363,57320.0
2015-09-15 11:50:00,90.38,90.39,90.15,90.15,24371.0,74.7116,74.7198,74.5214,74.5214,24371.0
2015-09-15 12:00:00,90.15,90.33,90.15,90.27,30133.0,74.5214,74.6702,74.5214,74.6206,30133.0
2015-09-15 12:10:00,90.28,90.46,90.25,90.35,42306.0,74.6289,74.7777,74.6041,74.6868,42306.0
2015-09-15 12:20:00,90.37,90.47,90.33,90.41,39483.0,74.7033,74.7859,74.6702,74.7363,39483.0
2015-09-15 12:30:00,90.43,90.45,90.36,90.4,20556.0,74.7529,74.7694,74.695,74.7281,20556.0
2015-09-15 12:40:00,90.42,90.44,90.35,90.44,22311.0,74.7446,74.7611,74.6868,74.7611,22311.0
2015-09-15 12:50:00,90.44,90.47,90.37,90.4,21844.0,74.7611,74.7859,74.7033,74.7281,21844.0
2015-09-15 13:00:00,90.39,90.46,90.35,90.39,36261.0,74.7198,74.7777,74.6868,74.7198,36261.0
2015-09-15 13:10:00,90.37,90.46,90.32,90.39,25643.0,74.7033,74.7777,74.662,74.7198,25643.0
2015-09-15 13:20:00,90.4,90.71,90.4,90.66,52655.0,74.7281,74.9843,74.7281,74.943,52655.0
2015-09-15 13:30:00,90.67,90.88,90.67,90.87,43723.0,74.9513,75.1249,74.9513,75.1166,43723.0
2015-09-15 13:40:00,90.87,91.12,90.85,91.11,69744.0,75.1166,75.3233,75.1001,75.315,69744.0
2015-09-15 13:50:00,91.09,91.22,91.02,91.14,65158.0,75.2985,75.4059,75.2406,75.3398,65158.0
2015-09-15 14:00:00,91.12,91.43,91.08,91.43,86446.0,75.3233,75.5795,75.2902,75.5795,86446.0
2015-09-15 14:10:00,91.43,91.66,91.4,91.62,102955.0,75.5795,75.7696,75.5547,75.7366,102955.0
2015-09-15 14:20:00,91.61,91.67,91.44,91.54,59070.0,75.7283,75.7779,75.5878,75.6705,59070.0
2015-09-15 14:30:00,91.53,91.57,91.42,91.42,43230.0,75.6622,75.6952,75.5713,75.5713,43230.0
2015-09-15 14:40:00,91.43,91.48,91.29,91.46,81982.0,75.5795,75.6209,75.4638,75.6043,81982.0
2015-09-15 14:50:00,91.46,91.74,91.44,91.72,102304.0,75.6043,75.8358,75.5878,75.8192,102304.0
2015-09-15 15:00:00,91.72,91.86,91.66,91.77,93072.0,75.8192,75.935,75.7696,75.8606,93072.0
2015-09-15 15:10:00,91.76,91.82,91.69,91.73,90828.0,75.8523,75.9019,75.7944,75.8275,90828.0
2015-09-15 15:20:00,91.72,91.79,91.67,91.75,67716.0,75.8192,75.8771,75.7779,75.844,67716.0
2015-09-15 15:30:00,91.75,91.82,91.66,91.67,85783.0,75.844,75.9019,75.7696,75.7779,85783.0
2015-09-15 15:40:00,91.67,91.78,91.59,91.63,109662.0,75.7779,75.8688,75.7118,75.7448,109662.0
2015-09-15 15:50:00,91.64,91.75,91.56,91.66,190699.0,75.7531,75.844,75.687,75.7696,190699.0
2015-09-16 09:30:00,91.64,91.88,90.81,91.28,153773.0,75.7531,75.9515,75.067,75.4555,153773.0
2015-09-16 09:40:00,91.22,91.28,90.4,90.63,144072.0,75.4059,75.4555,74.7281,74.9182,144072.0
2015-09-16 09:50:00,90.68,90.77,90.13,90.46,108428.0,74.9595,75.0339,74.5049,74.7777,108428.0
2015-09-16 10:00:00,90.46,90.63,90.31,90.55,131182.0,74.7777,74.9182,74.6537,74.8521,131182.0
2015-09-16 10:10:00,90.58,90.85,90.48,90.57,49347.0,74.8769,75.1001,74.7942,74.8686,49347.0
2015-09-16 10:20:00,90.57,90.68,90.47,90.59,48600.0,74.8686,74.9595,74.7859,74.8851,48600.0
2015-09-16 10:30:00,90.53,90.66,90.47,90.52,42186.0,74.8355,74.943,74.7859,74.8273,42186.0
2015-09-16 10:40:00,90.51,90.68,90.46,90.52,49930.0,74.819,74.9595,74.7777,74.8273,49930.0
2015-09-16 10:50:00,90.52,90.71,90.47,90.55,75359.0,74.8273,74.9843,74.7859,74.8521,75359.0
2015-09-16 11:00:00,90.54,91.0,90.5,91.0,50599.0,74.8438,75.2241,74.8107,75.2241,50599.0
2015-09-16 11:10:00,90.97,91.19,90.91,91.16,64259.0,75.1993,75.3811,75.1497,75.3563,64259.0
2015-09-16 11:20:00,91.16,91.48,91.08,91.26,60515.0,75.3563,75.6209,75.2902,75.439,60515.0
2015-09-16 11:30:00,91.26,91.36,91.06,91.07,51031.0,75.439,75.5217,75.2737,75.2819,51031.0
2015-09-16 11:40:00,91.07,91.19,91.05,91.17,50250.0,75.2819,75.3811,75.2654,75.3646,50250.0
2015-09-16 11:50:00,91.17,91.29,91.05,91.27,44376.0,75.3646,75.4638,75.2654,75.4473,44376.0
2015-09-16 12:00:00,91.26,91.31,91.11,91.22,20556.0,75.439,75.4803,75.315,75.4059,20556.0
2015-09-16 12:10:00,91.26,91.26,91.11,91.21,29479.0,75.439,75.439,75.315,75.3977,29479.0
2015-09-16 12:20:00,91.21,91.41,91.2,91.4,29479.0,75.3977,75.563,75.3894,75.5547,29479.0
2015-09-16 12:30:00,91.4,91.52,91.22,91.51,54638.0,75.5547,75.6539,75.4059,75.6457,54638.0
2015-09-16 12:40:00,91.53,91.53,91.31,91.31,17682.0,75.6622,75.6622,75.4803,75.4803,17682.0
2015-09-16 12:50:00,91.34,91.57,91.33,91.51,29297.0,75.5051,75.6952,75.4969,75.6457,29297.0
2015-09-16 13:00:00,91.48,91.53,91.36,91.53,55299.0,75.6209,75.6622,75.5217,75.6622,55299.0
2015-09-16 13:10:00,91.51,91.51,91.21,91.24,23855.0,75.6457,75.6457,75.3977,75.4225,23855.0
2015-09-16 13:20:00,91.24,91.35,91.15,91.22,21925.0,75.4225,75.5134,75.3481,75.4059,21925.0
2015-09-16 13:30:00,91.19,91.35,91.13,91.28,29305.0,75.3811,75.5134,75.3315,75.4555,29305.0
2015-09-16 13:40:00,91.28,91.35,91.22,91.28,32515.0,75.4555,75.5134,75.4059,75.4555,32515.0
2015-09-16 13:50:00,91.29,91.38,91.25,91.31,34800.0,75.4638,75.5382,75.4307,75.4803,34800.0
2015-09-16 14:00:00,91.32,91.33,91.08,91.18,55368.0,75.4886,75.4969,75.2902,75.3729,55368.0
2015-09-16 14:10:00,91.19,91.19,90.79,90.84,59082.0,75.3811,75.3811,75.0505,75.0918,59082.0
2015-09-16 14:20:00,90.84,90.87,90.64,90.73,51616.0,75.0918,75.1166,74.9265,75.0009,51616.0
2015-09-16 14:30:00,90.72,91.09,90.69,91.05,39832.0,74.9926,75.2985,74.9678,75.2654,39832.0
2015-09-16 14:40:00,91.06,91.36,91.03,91.34,41447.0,75.2737,75.5217,75.2489,75.5051,41447.0
2015-09-16 14:50:00,91.36,91.6,91.32,91.45,44443.0,75.5217,75.72,75.4886,75.5961,44443.0
2015-09-16 15:00:00,91.47,91.57,91.44,91.5,51187.0,75.6126,75.6952,75.5878,75.6374,51187.0
2015-09-16 15:10:00,91.48,91.58,91.41,91.51,49153.0,75.6209,75.7035,75.563,75.6457,49153.0
2015-09-16 15:20:00,91.53,91.57,91.36,91.4,55802.0,75.6622,75.6952,75.5217,75.5547,55802.0
2015-09-16 15:30:00,91.4,91.56,91.37,91.42,60125.0,75.5547,75.687,75.5299,75.5713,60125.0
2015-09-16 15:40:00,91.46,91.54,91.36,91.42,57203.0,75.6043,75.6705,75.5217,75.5713,57203.0
2015-09-16 15:50:00,91.43,91.6,91.43,91.52,106698.0,75.5795,75.72,75.5795,75.6539,106698.0
2015-09-17 09:30:00,91.17,91.52,90.67,91.45,75619.0,75.3646,75.6539,74.9513,75.5961,75619.0
2015-09-17 09:40:00,91.49,91.49,90.94,91.31,66592.0,75.6291,75.6291,75.1745,75.4803,66592.0
2015-09-17 09:50:00,91.31,91.31,90.91,91.05,44106.0,75.4803,75.4803,75.1497,75.2654,44106.0
2015-09-17 10:00:00,91.03,91.07,90.66,90.74,91497.0,75.2489,75.2819,74.943,75.0091,91497.0
2015-09-17 10:10:00,90.79,90.79,90.33,90.51,87839.0,75.0505,75.0505,74.6702,74.819,87839.0
2015-09-17 10:20:00,90.47,90.54,90.23,90.29,45045.0,74.7859,74.8438,74.5876,74.6372,45045.0
2015-09-17 10:30:00,90.33,90.56,90.3,90.45,55718.0,74.6702,74.8603,74.6454,74.7694,55718.0
2015-09-17 10:40:00,90.43,90.71,90.42,90.57,32133.0,74.7529,74.9843,74.7446,74.8686,32133.0
2015-09-17 10:50:00,90.58,90.61,90.45,90.51,13370.0,74.8769,74.9017,74.7694,74.819,13370.0
2015-09-17 11:00:00,90.5,90.78,90.49,90.67,42019.0,74.8107,75.0422,74.8025,74.9513,42019.0
2015-09-17 11:10:00,90.72,90.91,90.57,90.84,61919.0,74.9926,75.1497,74.8686,75.0918,61919.0
2015-09-17 11:20:00,90.85,90.92,90.65,90.82,36607.0,75.1001,75.1579,74.9347,75.0753,36607.0
2015-09-17 11:30:00,90.86,90.89,90.62,90.67,32602.0,75.1083,75.1331,74.9099,74.9513,32602.0
2015-09-17 11:40:00,90.69,90.86,90.66,90.85,20277.0,74.9678,75.1083,74.943,75.1001,20277.0
2015-09-17 11:50:00,90.81,90.84,90.69,90.74,13369.0,75.067,75.0918,74.9678,75.0091,13369.0
2015-09-17 12:00:00,90.76,90.78,90.59,90.73,21701.0,75.0257,75.0422,74.8851,75.0009,21701.0
2015-09-17 12:10:00,90.7,90.93,90.65,90.8,15276.0,74.9761,75.1662,74.9347,75.0587,15276.0
2015-09-17 12:20:00,90.81,90.99,90.79,90.96,10961.0,75.067,75.2158,75.0505,75.191,10961.0
2015-09-17 12:30:00,90.99,91.27,90.99,91.26,36490.0,75.2158,75.4473,75.2158,75.439,36490.0
2015-09-17 12:40:00,91.25,91.33,91.16,91.33,19773.0,75.4307,75.4969,75.3563,75.4969,19773.0
2015-09-17 12:50:00,91.3,91.6,91.25,91.54,35148.0,75.4721,75.72,75.4307,75.6705,35148.0
2015-09-17 13:00:00,91.51,91.56,91.28,91.32,39021.0,75.6457,75.687,75.4555,75.4886,39021.0
2015-09-17 13:10:00,91.3,91.46,91.17,91.45,28212.0,75.4721,75.6043,75.3646,75.5961,28212.0
2015-09-17 13:20:00,91.45,91.48,91.31,91.37,35583.0,75.5961,75.6209,75.4803,75.5299,35583.0
2015-09-17 13:30:00,91.4,91.48,91.33,91.4,27084.0,75.5547,75.6209,75.4969,75.5547,27084.0
2015-09-17 13:40:00,91.4,91.47,91.32,91.4,26628.0,75.5547,75.6126,75.4886,75.5547,26628.0
2015-09-17 13:50:00,91.37,91.45,91.08,91.22,19586.0,75.5299,75.5961,75.2902,75.4059,19586.0
2015-09-17 14:00:00,91.22,91.78,90.66,91.15,79649.0,75.4059,75.8688,74.943,75.3481,79649.0
2015-09-17 14:10:00,91.14,91.91,91.1,91.63,86191.0,75.3398,75.9763,75.3067,75.7448,86191.0
2015-09-17 14:20:00,91.61,91.8,91.41,91.45,50309.0,75.7283,75.8854,75.563,75.5961,50309.0
2015-09-17 14:30:00,91.42,91.76,91.38,91.48,30376.0,75.5713,75.8523,75.5382,75.6209,30376.0
2015-09-17 14:40:00,91.52,92.63,91.51,92.38,128115.0,75.6539,76.5715,75.6457,76.3648,128115.0
2015-09-17 14:50:00,92.4,92.54,92.11,92.3,89019.0,76.3814,76.4971,76.1416,76.2987,89019.0
2015-09-17 15:00:00,92.3,92.53,91.85,91.94,69717.0,76.2987,76.4888,75.9267,76.0011,69717.0
2015-09-17 15:10:00,91.93,92.12,91.21,91.46,69739.0,75.9928,76.1499,75.3977,75.6043,69739.0
2015-09-17 15:20:00,91.38,91.4,90.55,91.07,72995.0,75.5382,75.5547,74.8521,75.2819,72995.0
2015-09-17 15:30:00,91.09,91.55,90.76,91.0,66278.0,75.2985,75.6787,75.0257,75.2241,66278.0
2015-09-17 15:40:00,91.05,91.31,90.96,91.08,47758.0,75.2654,75.4803,75.191,75.2902,47758.0
2015-09-17 15:50:00,91.06,91.14,90.55,90.74,143193.0,75.2737,75.3398,74.8521,75.0091,143193.0
2015-09-18 09:30:00,88.8,90.23,88.64,89.42,591666.0,73.4055,74.5876,73.2732,73.918,591666.0
2015-09-18 09:40:00,89.41,90.07,89.32,89.48,127726.0,73.9097,74.4553,73.8353,73.9676,127726.0
2015-09-18 09:50:00,89.35,89.99,89.19,89.59,87854.0,73.8601,74.3892,73.7279,74.0585,87854.0
2015-09-18 10:00:00,89.58,90.29,89.48,90.11,82768.0,74.0502,74.6372,73.9676,74.4884,82768.0
2015-09-18 10:10:00,90.16,90.64,90.03,90.03,84602.0,74.5297,74.9265,74.4222,74.4222,84602.0
2015-09-18 10:20:00,90.03,90.3,89.92,90.08,74745.0,74.4222,74.6454,74.3313,74.4636,74745.0
2015-09-18 10:30:00,90.03,90.25,89.65,89.65,66700.0,74.4222,74.6041,74.1081,74.1081,66700.0
2015-09-18 10:40:00,89.68,90.1,89.5,90.1,81932.0,74.1329,74.4801,73.9841,74.4801,81932.0
2015-09-18 10:50:00,90.12,90.16,89.95,89.99,54690.0,74.4966,74.5297,74.3561,74.3892,54690.0
2015-09-18 11:00:00,90.0,90.18,89.97,90.09,44172.0,74.3974,74.5462,74.3726,74.4718,44172.0
2015-09-18 11:10:00,90.09,90.12,89.86,90.12,40754.0,74.4718,74.4966,74.2817,74.4966,40754.0
2015-09-18 11:20:00,90.12,90.14,89.85,89.9,29736.0,74.4966,74.5132,74.2734,74.3148,29736.0
2015-09-18 11:30:00,89.8,90.22,89.78,90.22,32547.0,74.2321,74.5793,74.2156,74.5793,32547.0
2015-09-18 11:40:00,90.2,90.84,90.14,90.82,48755.0,74.5628,75.0918,74.5132,75.0753,48755.0
2015-09-18 11:50:00,90.79,90.79,90.33,90.37,54133.0,75.0505,75.0505,74.6702,74.7033,54133.0
2015-09-18 12:00:00,90.36,90.39,90.0,90.03,35993.0,74.695,74.7198,74.3974,74.4222,35993.0
2015-09-18 12:10:00,90.01,90.07,89.75,89.75,42149.0,74.4057,74.4553,74.1908,74.1908,42149.0
2015-09-18 12:20:00,89.75,89.95,89.51,89.91,48270.0,74.1908,74.3561,73.9924,74.323,48270.0
2015-09-18 12:30:00,89.86,89.88,89.56,89.74,40736.0,74.2817,74.2982,74.0337,74.1825,40736.0
2015-09-18 12:40:00,89.75,89.76,89.56,89.71,22899.0,74.1908,74.199,74.0337,74.1577,22899.0
2015-09-18 12:50:00,89.73,89.89,89.7,89.85,38886.0,74.1742,74.3065,74.1494,74.2734,38886.0
2015-09-18 13:00:00,89.81,90.0,89.67,89.72,19386.0,74.2404,74.3974,74.1246,74.166,19386.0
2015-09-18 13:10:00,89.78,89.85,89.52,89.61,31604.0,74.2156,74.2734,74.0006,74.075,31604.0
2015-09-18 13:20:00,89.56,89.56,89.16,89.41,34694.0,74.0337,74.0337,73.7031,73.9097,34694.0
2015-09-18 13:30:00,89.4,89.43,89.15,89.2,16343.0,73.9014,73.9262,73.6948,73.7361,16343.0
2015-09-18 13:40:00,89.24,89.43,89.17,89.26,18575.0,73.7692,73.9262,73.7113,73.7857,18575.0
2015-09-18 13:50:00,89.2,89.29,88.92,88.99,45010.0,73.7361,73.8105,73.5047,73.5625,45010.0
2015-09-18 14:00:00,88.96,89.34,88.84,89.31,24971.0,73.5377,73.8518,73.4385,73.827,24971.0
2015-09-18 14:10:00,89.3,89.55,89.2,89.33,21095.0,73.8188,74.0254,73.7361,73.8436,21095.0
2015-09-18 14:20:00,89.34,89.62,89.33,89.55,23399.0,73.8518,74.0833,73.8436,74.0254,23399.0
2015-09-18 14:30:00,89.51,89.58,89.39,89.55,22865.0,73.9924,74.0502,73.8932,74.0254,22865.0
2015-09-18 14:40:00,89.57,89.74,89.26,89.26,22480.0,74.042,74.1825,73.7857,73.7857,22480.0
2015-09-18 14:50:00,89.29,89.58,89.12,89.53,20942.0,73.8105,74.0502,73.67,74.0089,20942.0
2015-09-18 15:00:00,89.53,89.67,89.23,89.31,40902.0,74.0089,74.1246,73.7609,73.827,40902.0
2015-09-18 15:10:00,89.32,89.45,89.15,89.2,34134.0,73.8353,73.9428,73.6948,73.7361,34134.0
2015-09-18 15:20:00,89.21,89.27,89.1,89.18,35896.0,73.7444,73.794,73.6535,73.7196,35896.0
2015-09-18 15:30:00,89.17,89.25,89.01,89.08,69974.0,73.7113,73.7774,73.5791,73.6369,69974.0
2015-09-18 15:40:00,89.07,89.09,88.87,89.02,80176.0,73.6287,73.6452,73.4633,73.5873,80176.0
2015-09-18 15:50:00,89.04,89.44,89.04,89.36,192918.0,73.6039,73.9345,73.6039,73.8684,192918.0
2015-09-21 09:30:00,90.22,90.66,89.58,89.76,118756.0,74.5793,74.943,74.0502,74.199,118756.0
2015-09-21 09:40:00,89.69,90.42,89.67,90.09,93548.0,74.1412,74.7446,74.1246,74.4718,93548.0
2015-09-21 09:50:00,90.01,90.54,90.0,90.33,82333.0,74.4057,74.8438,74.3974,74.6702,82333.0
2015-09-21 10:00:00,90.33,90.52,90.12,90.4,53809.0,74.6702,74.8273,74.4966,74.7281,53809.0
2015-09-21 10:10:00,90.45,90.69,90.34,90.6,40369.0,74.7694,74.9678,74.6785,74.8934,40369.0
2015-09-21 10:20:00,90.59,90.75,90.5,90.7,54555.0,74.8851,75.0174,74.8107,74.9761,54555.0
2015-09-21 10:30:00,90.66,90.95,90.63,90.94,45320.0,74.943,75.1827,74.9182,75.1745,45320.0
2015-09-21 10:40:00,90.93,90.96,90.79,90.79,59259.0,75.1662,75.191,75.0505,75.0505,59259.0
2015-09-21 10:50:00,90.82,90.96,90.74,90.86,84394.0,75.0753,75.191,75.0091,75.1083,84394.0
2015-09-21 11:00:00,90.85,90.91,90.76,90.77,30478.0,75.1001,75.1497,75.0257,75.0339,30478.0
2015-09-21 11:10:00,90.81,91.09,90.81,91.03,41748.0,75.067,75.2985,75.067,75.2489,41748.0
2015-09-21 11:20:00,90.99,91.05,90.61,90.7,31740.0,75.2158,75.2654,74.9017,74.9761,31740.0
2015-09-21 11:30:00,90.66,90.66,90.08,90.14,55101.0,74.943,74.943,74.4636,74.5132,55101.0
2015-09-21 11:40:00,90.15,90.15,89.93,89.99,37326.0,74.5214,74.5214,74.3396,74.3892,37326.0
2015-09-21 11:50:00,90.0,90.06,89.76,89.76,29502.0,74.3974,74.447,74.199,74.199,29502.0
2015-09-21 12:00:00,89.75,89.76,89.33,89.4,96012.0,74.1908,74.199,73.8436,73.9014,96012.0
2015-09-21 12:10:00,89.41,89.55,89.3,89.33,28349.0,73.9097,74.0254,73.8188,73.8436,28349.0
2015-09-21 12:20:00,89.31,89.52,89.29,89.5,18616.0,73.827,74.0006,73.8105,73.9841,18616.0
2015-09-21 12:30:00,89.49,89.5,88.98,89.09,70210.0,73.9758,73.9841,73.5543,73.6452,70210.0
2015-09-21 12:40:00,89.1,89.27,89.0,89.0,24546.0,73.6535,73.794,73.5708,73.5708,24546.0
2015-09-21 12:50:00,88.99,88.99,88.58,88.69,43470.0,73.5625,73.5625,73.2236,73.3145,43470.0
2015-09-21 13:00:00,88.67,88.84,88.62,88.8,19623.0,73.298,73.4385,73.2567,73.4055,19623.0
2015-09-21 13:10:00,88.77,89.11,88.64,88.99,38666.0,73.3807,73.6617,73.2732,73.5625,38666.0
2015-09-21 13:20:00,88.97,89.32,88.96,89.17,30458.0,73.546,73.8353,73.5377,73.7113,30458.0
2015-09-21 13:30:00,89.17,89.32,89.03,89.27,22272.0,73.7113,73.8353,73.5956,73.794,22272.0
2015-09-21 13:40:00,89.25,89.47,89.13,89.13,49332.0,73.7774,73.9593,73.6783,73.6783,49332.0
2015-09-21 13:50:00,89.1,89.21,89.04,89.12,21434.0,73.6535,73.7444,73.6039,73.67,21434.0
2015-09-21 14:00:00,89.12,89.24,89.06,89.11,23019.0,73.67,73.7692,73.6204,73.6617,23019.0
2015-09-21 14:10:00,89.08,89.13,88.83,89.01,23889.0,73.6369,73.6783,73.4303,73.5791,23889.0
2015-09-21 14:20:00,89.03,89.17,89.02,89.05,13937.0,73.5956,73.7113,73.5873,73.6121,13937.0
2015-09-21 14:30:00,89.05,89.23,88.9,89.2,21168.0,73.6121,73.7609,73.4881,73.7361,21168.0
2015-09-21 14:40:00,89.21,89.26,89.02,89.25,20567.0,73.7444,73.7857,73.5873,73.7774,20567.0
2015-09-21 14:50:00,89.27,89.59,89.24,89.46,37084.0,73.794,74.0585,73.7692,73.951,37084.0
2015-09-21 15:00:00,89.45,89.6,89.38,89.6,18853.0,73.9428,74.0668,73.8849,74.0668,18853.0
2015-09-21 15:10:00,89.59,89.62,89.39,89.43,16693.0,74.0585,74.0833,73.8932,73.9262,16693.0
2015-09-21 15:20:00,89.41,89.5,89.22,89.39,31611.0,73.9097,73.9841,73.7527,73.8932,31611.0
2015-09-21 15:30:00,89.38,89.42,88.92,88.99,44414.0,73.8849,73.918,73.5047,73.5625,44414.0
2015-09-21 15:40:00,88.94,89.06,88.91,89.0,41183.0,73.5212,73.6204,73.4964,73.5708,41183.0
2015-09-21 15:50:00,88.98,89.23,88.91,89.22,78797.0,73.5543,73.7609,73.4964,73.7527,78797.0
2015-09-22 09:30:00,87.58,88.22,86.76,87.97,204651.0,72.397,72.926,71.7191,72.7194,204651.0
2015-09-22 09:40:00,87.95,88.48,87.68,88.24,104695.0,72.7028,73.1409,72.4796,72.9425,104695.0
2015-09-22 09:50:00,88.21,88.32,87.94,88.09,82464.0,72.9177,73.0087,72.6946,72.8185,82464.0
2015-09-22 10:00:00,88.12,88.41,88.05,88.16,44334.0,72.8433,73.0831,72.7855,72.8764,44334.0
2015-09-22 10:10:00,88.11,88.12,87.51,87.57,84508.0,72.8351,72.8433,72.3391,72.3887,84508.0
2015-09-22 10:20:00,87.57,88.11,87.52,87.97,79914.0,72.3887,72.8351,72.3474,72.7194,79914.0
2015-09-22 10:30:00,87.94,88.2,87.94,88.02,69049.0,72.6946,72.9095,72.6946,72.7607,69049.0
2015-09-22 10:40:00,88.02,88.02,87.51,87.61,93976.0,72.7607,72.7607,72.3391,72.4218,93976.0
2015-09-22 10:50:00,87.57,87.84,87.52,87.6,52227.0,72.3887,72.6119,72.3474,72.4135,52227.0
2015-09-22 11:00:00,87.63,87.98,87.5,87.78,28450.0,72.4383,72.7276,72.3308,72.5623,28450.0
2015-09-22 11:10:00,87.74,88.14,87.73,88.11,43160.0,72.5292,72.8599,72.521,72.8351,43160.0
2015-09-22 11:20:00,88.13,88.28,87.82,88.04,100633.0,72.8516,72.9756,72.5954,72.7772,100633.0
2015-09-22 11:30:00,88.02,88.2,87.83,87.87,23998.0,72.7607,72.9095,72.6036,72.6367,23998.0
2015-09-22 11:40:00,87.82,87.87,87.56,87.79,51931.0,72.5954,72.6367,72.3804,72.5706,51931.0
2015-09-22 11:50:00,87.79,87.87,87.71,87.8,21306.0,72.5706,72.6367,72.5044,72.5788,21306.0
2015-09-22 12:00:00,87.78,87.93,87.61,87.87,55907.0,72.5623,72.6863,72.4218,72.6367,55907.0
2015-09-22 12:10:00,87.89,88.08,87.89,88.01,47301.0,72.6532,72.8103,72.6532,72.7524,47301.0
2015-09-22 12:20:00,88.01,88.08,87.93,88.02,31642.0,72.7524,72.8103,72.6863,72.7607,31642.0
2015-09-22 12:30:00,88.01,88.01,87.6,87.71,59360.0,72.7524,72.7524,72.4135,72.5044,59360.0
2015-09-22 12:40:00,87.71,87.75,87.22,87.22,82091.0,72.5044,72.5375,72.0994,72.0994,82091.0
2015-09-22 12:50:00,87.23,87.26,86.96,86.98,56871.0,72.1076,72.1324,71.8844,71.901,56871.0
2015-09-22 13:00:00,86.99,87.47,86.99,87.08,55118.0,71.9092,72.306,71.9092,71.9836,55118.0
2015-09-22 13:10:00,87.12,87.25,86.95,87.09,39946.0,72.0167,72.1242,71.8762,71.9919,39946.0
2015-09-22 13:20:00,87.15,87.16,86.67,86.74,54422.0,72.0415,72.0498,71.6447,71.7026,54422.0
2015-09-22 13:30:00,86.77,86.89,86.71,86.83,33987.0,71.7274,71.8266,71.6778,71.777,33987.0
2015-09-22 13:40:00,86.83,87.15,86.81,86.83,63173.0,71.777,72.0415,71.7605,71.777,63173.0
2015-09-22 13:50:00,86.83,86.83,86.64,86.72,61712.0,71.777,71.777,71.6199,71.6861,61712.0
2015-09-22 14:00:00,86.7,87.03,86.6,86.74,182000.0,71.6695,71.9423,71.5869,71.7026,182000.0
2015-09-22 14:10:00,86.73,86.95,86.63,86.8,48186.0,71.6943,71.8762,71.6117,71.7522,48186.0
2015-09-22 14:20:00,86.81,86.84,86.5,86.8,51540.0,71.7605,71.7853,71.5042,71.7522,51540.0
2015-09-22 14:30:00,86.79,87.29,86.77,86.98,111073.0,71.7439,72.1572,71.7274,71.901,111073.0
2015-09-22 14:40:00,86.99,87.0,86.31,86.4,154145.0,71.9092,71.9175,71.3471,71.4215,154145.0
2015-09-22 14:50:00,86.4,86.71,86.3,86.67,91896.0,71.4215,71.6778,71.3389,71.6447,91896.0
2015-09-22 15:00:00,86.7,86.75,86.55,86.59,65377.0,71.6695,71.7109,71.5455,71.5786,65377.0
2015-09-22 15:10:00,86.56,86.56,86.31,86.31,70345.0,71.5538,71.5538,71.3471,71.3471,70345.0
2015-09-22 15:20:00,86.34,86.64,86.34,86.52,69120.0,71.3719,71.6199,71.3719,71.5207,69120.0
2015-09-22 15:30:00,86.5,86.82,86.47,86.67,105474.0,71.5042,71.7687,71.4794,71.6447,105474.0
2015-09-22 15:40:00,86.67,86.76,86.56,86.58,152707.0,71.6447,71.7191,71.5538,71.5703,152707.0
2015-09-22 15:50:00,86.56,86.73,86.42,86.71,230536.0,71.5538,71.6943,71.4381,71.6778,230536.0
2015-09-23 09:30:00,86.82,86.94,86.17,86.53,132885.0,71.7687,71.8679,71.2314,71.529,132885.0
2015-09-23 09:40:00,86.6,86.98,86.6,86.64,74307.0,71.5869,71.901,71.5869,71.6199,74307.0
2015-09-23 09:50:00,86.76,86.9,86.58,86.63,55371.0,71.7191,71.8348,71.5703,71.6117,55371.0
2015-09-23 10:00:00,86.64,86.87,86.53,86.76,110456.0,71.6199,71.8101,71.529,71.7191,110456.0
2015-09-23 10:10:00,86.71,87.4,86.7,87.4,83717.0,71.6778,72.2482,71.6695,72.2482,83717.0
2015-09-23 10:20:00,87.36,87.58,87.16,87.57,46075.0,72.2151,72.397,72.0498,72.3887,46075.0
2015-09-23 10:30:00,87.59,88.36,87.46,88.1,168553.0,72.4052,73.0417,72.2978,72.8268,168553.0
2015-09-23 10:40:00,88.07,88.75,88.05,88.63,87514.0,72.802,73.3641,72.7855,73.2649,87514.0
2015-09-23 10:50:00,88.64,89.04,88.64,88.83,112554.0,73.2732,73.6039,73.2732,73.4303,112554.0
2015-09-23 11:00:00,88.83,88.97,88.46,88.6,60919.0,73.4303,73.546,73.1244,73.2401,60919.0
2015-09-23 11:10:00,88.59,88.66,88.05,88.15,62535.0,73.2319,73.2897,72.7855,72.8681,62535.0
2015-09-23 11:20:00,88.14,88.18,87.77,87.83,32050.0,72.8599,72.8929,72.554,72.6036,32050.0
2015-09-23 11:30:00,87.76,87.82,87.63,87.73,23500.0,72.5458,72.5954,72.4383,72.521,23500.0
2015-09-23 11:40:00,87.74,87.74,87.36,87.36,53260.0,72.5292,72.5292,72.2151,72.2151,53260.0
2015-09-23 11:50:00,87.36,87.57,87.02,87.5,92917.0,72.2151,72.3887,71.934,72.3308,92917.0
2015-09-23 12:00:00,87.47,87.57,87.26,87.29,54018.0,72.306,72.3887,72.1324,72.1572,54018.0
2015-09-23 12:10:00,87.31,87.58,87.24,87.56,38784.0,72.1738,72.397,72.1159,72.3804,38784.0
2015-09-23 12:20:00,87.49,87.68,87.44,87.57,32101.0,72.3226,72.4796,72.2812,72.3887,32101.0
2015-09-23 12:30:00,87.57,87.97,87.52,87.75,41038.0,72.3887,72.7194,72.3474,72.5375,41038.0
2015-09-23 12:40:00,87.76,87.86,87.66,87.79,38903.0,72.5458,72.6284,72.4631,72.5706,38903.0
2015-09-23 12:50:00,87.79,88.12,87.79,87.98,47542.0,72.5706,72.8433,72.5706,72.7276,47542.0
2015-09-23 13:00:00,87.95,88.38,87.93,88.33,50671.0,72.7028,73.0583,72.6863,73.0169,50671.0
2015-09-23 13:10:00,88.3,88.34,88.17,88.23,45201.0,72.9921,73.0252,72.8847,72.9343,45201.0
2015-09-23 13:20:00,88.22,88.22,87.69,87.74,32803.0,72.926,72.926,72.4879,72.5292,32803.0
2015-09-23 13:30:00,87.79,88.12,87.75,88.04,41060.0,72.5706,72.8433,72.5375,72.7772,41060.0
2015-09-23 13:40:00,88.0,88.35,87.86,88.27,78639.0,72.7442,73.0335,72.6284,72.9673,78639.0
2015-09-23 13:50:00,88.27,88.41,88.19,88.27,75541.0,72.9673,73.0831,72.9012,72.9673,75541.0
2015-09-23 14:00:00,88.27,88.79,88.23,88.51,60146.0,72.9673,73.3972,72.9343,73.1657,60146.0
2015-09-23 14:10:00,88.5,88.73,88.34,88.37,44851.0,73.1575,73.3476,73.0252,73.05,44851.0
2015-09-23 14:20:00,88.37,88.42,88.17,88.2,53134.0,73.05,73.0913,72.8847,72.9095,53134.0
2015-09-23 14:30:00,88.19,88.42,88.0,88.11,56991.0,72.9012,73.0913,72.7442,72.8351,56991.0
2015-09-23 14:40:00,88.06,88.1,87.95,88.1,35861.0,72.7937,72.8268,72.7028,72.8268,35861.0
2015-09-23 14:50:00,88.09,88.09,87.79,87.92,44885.0,72.8185,72.8185,72.5706,72.678,44885.0
2015-09-23 15:00:00,87.9,88.08,87.79,88.05,43290.0,72.6615,72.8103,72.5706,72.7855,43290.0
2015-09-23 15:10:00,88.02,88.06,87.82,88.0,44848.0,72.7607,72.7937,72.5954,72.7442,44848.0
2015-09-23 15:20:00,88.01,88.06,87.86,87.97,47413.0,72.7524,72.7937,72.6284,72.7194,47413.0
2015-09-23 15:30:00,87.98,88.1,87.91,88.08,47812.0,72.7276,72.8268,72.6698,72.8103,47812.0
2015-09-23 15:40:00,88.07,88.22,88.06,88.2,53696.0,72.802,72.926,72.7937,72.9095,53696.0
2015-09-23 15:50:00,88.23,88.31,88.11,88.13,168750.0,72.9343,73.0004,72.8351,72.8516,168750.0
2015-09-24 09:30:00,87.31,87.79,86.19,86.19,263393.0,72.1738,72.5706,71.2479,71.2479,263393.0
2015-09-24 09:40:00,86.17,86.2,84.43,84.55,242474.0,71.2314,71.2562,69.7931,69.8923,242474.0
2015-09-24 09:50:00,84.63,85.5,84.44,85.49,206515.0,69.9584,70.6776,69.8013,70.6693,206515.0
2015-09-24 10:00:00,85.45,85.76,85.14,85.57,172820.0,70.6362,70.8925,70.38,70.7354,172820.0
2015-09-24 10:10:00,85.6,86.04,85.56,85.66,215165.0,70.7602,71.1239,70.7272,70.8098,215165.0
2015-09-24 10:20:00,85.66,85.87,85.05,85.07,192390.0,70.8098,70.9834,70.3056,70.3221,192390.0
2015-09-24 10:30:00,85.07,85.35,85.05,85.26,70790.0,70.3221,70.5536,70.3056,70.4792,70790.0
2015-09-24 10:40:00,85.22,85.35,84.99,85.29,64439.0,70.4461,70.5536,70.256,70.504,64439.0
2015-09-24 10:50:00,85.29,85.51,85.11,85.2,46334.0,70.504,70.6858,70.3552,70.4296,46334.0
2015-09-24 11:00:00,85.21,85.22,84.98,85.06,52468.0,70.4378,70.4461,70.2477,70.3138,52468.0
2015-09-24 11:10:00,85.09,85.41,84.95,85.35,67272.0,70.3386,70.6032,70.2229,70.5536,67272.0
2015-09-24 11:20:00,85.4,85.6,85.03,85.03,69587.0,70.5949,70.7602,70.289,70.289,69587.0
2015-09-24 11:30:00,85.05,85.54,85.03,85.5,112001.0,70.3056,70.7106,70.289,70.6776,112001.0
2015-09-24 11:40:00,85.44,85.8,85.38,85.39,84366.0,70.628,70.9255,70.5784,70.5866,84366.0
2015-09-24 11:50:00,85.42,85.77,85.22,85.64,42269.0,70.6114,70.9007,70.4461,70.7933,42269.0
2015-09-24 12:00:00,85.69,85.94,85.53,85.61,41261.0,70.8346,71.0413,70.7024,70.7685,41261.0
2015-09-24 12:10:00,85.66,86.1,85.59,86.08,49972.0,70.8098,71.1735,70.752,71.157,49972.0
2015-09-24 12:20:00,86.02,86.25,85.93,86.17,101302.0,71.1074,71.2975,71.033,71.2314,101302.0
2015-09-24 12:30:00,86.15,86.44,86.06,86.06,92663.0,71.2149,71.4546,71.1405,71.1405,92663.0
2015-09-24 12:40:00,86.07,86.13,85.83,85.88,55447.0,71.1487,71.1983,70.9503,70.9917,55447.0
2015-09-24 12:50:00,85.83,85.88,85.5,85.55,64957.0,70.9503,70.9917,70.6776,70.7189,64957.0
2015-09-24 13:00:00,85.56,85.63,85.27,85.38,94607.0,70.7272,70.785,70.4874,70.5784,94607.0
2015-09-24 13:10:00,85.37,85.55,85.22,85.25,83392.0,70.5701,70.7189,70.4461,70.4709,83392.0
2015-09-24 13:20:00,85.28,85.33,84.92,85.24,76006.0,70.4957,70.537,70.1981,70.4626,76006.0
2015-09-24 13:30:00,85.23,85.31,85.08,85.21,29874.0,70.4544,70.5205,70.3304,70.4378,29874.0
2015-09-24 13:40:00,85.18,85.57,85.14,85.57,49771.0,70.413,70.7354,70.38,70.7354,49771.0
2015-09-24 13:50:00,85.61,85.77,85.5,85.54,48474.0,70.7685,70.9007,70.6776,70.7106,48474.0
2015-09-24 14:00:00,85.54,85.84,85.37,85.74,49759.0,70.7106,70.9586,70.5701,70.8759,49759.0
2015-09-24 14:10:00,85.74,86.16,85.74,86.0,69082.0,70.8759,71.2231,70.8759,71.0909,69082.0
2015-09-24 14:20:00,86.02,86.12,85.9,86.0,120698.0,71.1074,71.1901,71.0082,71.0909,120698.0
2015-09-24 14:30:00,86.02,86.11,85.84,86.11,51327.0,71.1074,71.1818,70.9586,71.1818,51327.0
2015-09-24 14:40:00,86.13,86.36,85.82,86.34,153466.0,71.1983,71.3885,70.9421,71.3719,153466.0
2015-09-24 14:50:00,86.33,86.85,86.18,86.46,142089.0,71.3637,71.7935,71.2397,71.4711,142089.0
2015-09-24 15:00:00,86.45,86.6,85.98,86.03,100447.0,71.4629,71.5869,71.0743,71.1157,100447.0
2015-09-24 15:10:00,85.98,86.45,85.84,86.4,142290.0,71.0743,71.4629,70.9586,71.4215,142290.0
2015-09-24 15:20:00,86.45,86.64,86.26,86.43,123070.0,71.4629,71.6199,71.3058,71.4463,123070.0
2015-09-24 15:30:00,86.43,86.68,86.15,86.25,82330.0,71.4463,71.653,71.2149,71.2975,82330.0
2015-09-24 15:40:00,86.25,86.51,86.21,86.38,92957.0,71.2975,71.5125,71.2645,71.405,92957.0
2015-09-24 15:50:00,86.39,86.55,86.11,86.35,182120.0,71.4133,71.5455,71.1818,71.3802,182120.0
2015-09-25 09:30:00,88.6,88.65,87.37,88.15,223217.0,73.2401,73.2815,72.2234,72.8681,223217.0
2015-09-25 09:40:00,88.02,89.57,87.9,89.54,231582.0,72.7607,74.042,72.6615,74.0172,231582.0
2015-09-25 09:50:00,89.55,89.72,89.1,89.25,129958.0,74.0254,74.166,73.6535,73.7774,129958.0
2015-09-25 10:00:00,89.27,89.38,88.61,88.9,116291.0,73.794,73.8849,73.2484,73.4881,116291.0
2015-09-25 10:10:00,88.95,89.11,88.63,88.75,108913.0,73.5295,73.6617,73.2649,73.3641,108913.0
2015-09-25 10:20:00,88.72,88.99,88.46,88.55,108573.0,73.3393,73.5625,73.1244,73.1988,108573.0
2015-09-25 10:30:00,88.55,89.09,88.33,89.0,65251.0,73.1988,73.6452,73.0169,73.5708,65251.0
2015-09-25 10:40:00,88.99,89.02,88.61,88.93,87403.0,73.5625,73.5873,73.2484,73.5129,87403.0
2015-09-25 10:50:00,88.99,89.58,88.99,89.48,66897.0,73.5625,74.0502,73.5625,73.9676,66897.0
2015-09-25 11:00:00,89.5,89.63,89.25,89.34,78139.0,73.9841,74.0916,73.7774,73.8518,78139.0
2015-09-25 11:10:00,89.31,89.42,89.05,89.05,29557.0,73.827,73.918,73.6121,73.6121,29557.0
2015-09-25 11:20:00,89.04,89.44,89.01,89.25,61969.0,73.6039,73.9345,73.5791,73.7774,61969.0
2015-09-25 11:30:00,89.24,89.29,88.97,89.03,43750.0,73.7692,73.8105,73.546,73.5956,43750.0
2015-09-25 11:40:00,88.96,89.16,88.86,89.07,56090.0,73.5377,73.7031,73.4551,73.6287,56090.0
2015-09-25 11:50:00,89.06,89.19,88.92,89.19,28130.0,73.6204,73.7279,73.5047,73.7279,28130.0
2015-09-25 12:00:00,89.14,89.15,88.72,88.9,39051.0,73.6865,73.6948,73.3393,73.4881,39051.0
2015-09-25 12:10:00,88.9,89.06,88.63,88.69,32359.0,73.4881,73.6204,73.2649,73.3145,32359.0
2015-09-25 12:20:00,88.67,88.89,88.58,88.78,47864.0,73.298,73.4799,73.2236,73.3889,47864.0
2015-09-25 12:30:00,88.79,88.88,88.68,88.85,80242.0,73.3972,73.4716,73.3063,73.4468,80242.0
2015-09-25 12:40:00,88.84,89.05,88.79,88.88,55483.0,73.4385,73.6121,73.3972,73.4716,55483.0
2015-09-25 12:50:00,88.89,89.1,88.88,88.89,30015.0,73.4799,73.6535,73.4716,73.4799,30015.0
2015-09-25 13:00:00,88.91,89.17,88.91,89.09,70486.0,73.4964,73.7113,73.4964,73.6452,70486.0
2015-09-25 13:10:00,89.12,89.39,89.07,89.37,63314.0,73.67,73.8932,73.6287,73.8766,63314.0
2015-09-25 13:20:00,89.38,89.38,88.97,89.01,46877.0,73.8849,73.8849,73.546,73.5791,46877.0
2015-09-25 13:30:00,89.01,89.02,88.65,88.71,43529.0,73.5791,73.5873,73.2815,73.3311,43529.0
2015-09-25 13:40:00,88.73,88.92,88.69,88.92,53671.0,73.3476,73.5047,73.3145,73.5047,53671.0
2015-09-25 13:50:00,88.93,89.16,88.88,88.94,43561.0,73.5129,73.7031,73.4716,73.5212,43561.0
2015-09-25 14:00:00,88.96,89.29,88.95,89.19,86328.0,73.5377,73.8105,73.5295,73.7279,86328.0
2015-09-25 14:10:00,89.16,89.16,88.46,88.46,55242.0,73.7031,73.7031,73.1244,73.1244,55242.0
2015-09-25 14:20:00,88.42,88.42,87.99,88.04,87872.0,73.0913,73.0913,72.7359,72.7772,87872.0
2015-09-25 14:30:00,88.0,88.1,87.83,87.83,96626.0,72.7442,72.8268,72.6036,72.6036,96626.0
2015-09-25 14:40:00,87.85,87.85,87.07,87.12,111739.0,72.6202,72.6202,71.9754,72.0167,111739.0
2015-09-25 14:50:00,87.14,87.7,87.09,87.57,82082.0,72.0332,72.4962,71.9919,72.3887,82082.0
2015-09-25 15:00:00,87.61,87.61,86.81,86.85,92000.0,72.4218,72.4218,71.7605,71.7935,92000.0
2015-09-25 15:10:00,86.84,86.93,86.5,86.83,94681.0,71.7853,71.8596,71.5042,71.777,94681.0
2015-09-25 15:20:00,86.77,87.28,86.77,87.15,82870.0,71.7274,72.149,71.7274,72.0415,82870.0
2015-09-25 15:30:00,87.12,87.56,87.07,87.34,82010.0,72.0167,72.3804,71.9754,72.1986,82010.0
2015-09-25 15:40:00,87.32,87.82,87.25,87.74,90640.0,72.182,72.5954,72.1242,72.5292,90640.0
2015-09-25 15:50:00,87.76,87.93,87.45,87.77,210270.0,72.5458,72.6863,72.2895,72.554,210270.0
2015-09-28 09:30:00,87.43,87.77,86.4,87.41,133230.0,72.273,72.554,71.4215,72.2564,133230.0
2015-09-28 09:40:00,87.44,88.11,86.72,86.84,110167.0,72.2812,72.8351,71.6861,71.7853,110167.0
2015-09-28 09:50:00,86.92,86.93,85.96,85.99,118706.0,71.8514,71.8596,71.0578,71.0826,118706.0
2015-09-28 10:00:00,85.97,86.13,85.15,85.2,130869.0,71.0661,71.1983,70.3882,70.4296,130869.0
2015-09-28 10:10:00,85.19,85.21,84.72,84.75,121465.0,70.4213,70.4378,70.0328,70.0576,121465.0
2015-09-28 10:20:00,84.73,85.18,84.7,85.15,83880.0,70.041,70.413,70.0162,70.3882,83880.0
2015-09-28 10:30:00,85.12,85.14,84.23,84.32,78320.0,70.3634,70.38,69.6277,69.7021,78320.0
2015-09-28 10:40:00,84.33,84.64,84.03,84.63,89237.0,69.7104,69.9666,69.4624,69.9584,89237.0
2015-09-28 10:50:00,84.63,85.06,84.53,85.06,60186.0,69.9584,70.3138,69.8757,70.3138,60186.0
2015-09-28 11:00:00,85.09,85.33,84.84,85.05,37313.0,70.3386,70.537,70.132,70.3056,37313.0
2015-09-28 11:10:00,85.06,85.12,84.51,84.53,39501.0,70.3138,70.3634,69.8592,69.8757,39501.0
2015-09-28 11:20:00,84.58,84.68,84.16,84.21,46657.0,69.917,69.9997,69.5699,69.6112,46657.0
2015-09-28 11:30:00,84.24,84.52,84.01,84.48,52458.0,69.636,69.8675,69.4459,69.8344,52458.0
2015-09-28 11:40:00,84.49,84.67,84.3,84.43,62262.0,69.8427,69.9914,69.6856,69.7931,62262.0
2015-09-28 11:50:00,84.46,84.47,83.87,83.94,66414.0,69.8179,69.8261,69.3301,69.388,66414.0
2015-09-28 12:00:00,83.87,83.99,83.52,83.64,61481.0,69.3301,69.4293,69.0408,69.14,61481.0
2015-09-28 12:10:00,83.64,83.67,83.26,83.33,57749.0,69.14,69.1648,68.8259,68.8838,57749.0
2015-09-28 12:20:00,83.31,83.83,83.28,83.82,56938.0,68.8672,69.2971,68.8424,69.2888,56938.0
2015-09-28 12:30:00,83.82,83.9,83.32,83.42,69644.0,69.2888,69.3549,68.8755,68.9581,69644.0
2015-09-28 12:40:00,83.42,83.47,83.1,83.32,67202.0,68.9581,68.9995,68.6936,68.8755,67202.0
2015-09-28 12:50:00,83.25,83.42,83.12,83.21,47645.0,68.8176,68.9581,68.7102,68.7846,47645.0
2015-09-28 13:00:00,83.25,83.67,83.2,83.67,42121.0,68.8176,69.1648,68.7763,69.1648,42121.0
2015-09-28 13:10:00,83.65,83.68,83.31,83.35,39960.0,69.1483,69.1731,68.8672,68.9003,39960.0
2015-09-28 13:20:00,83.38,83.55,83.18,83.28,41925.0,68.9251,69.0656,68.7598,68.8424,41925.0
2015-09-28 13:30:00,83.31,83.56,83.26,83.55,39370.0,68.8672,69.0739,68.8259,69.0656,39370.0
2015-09-28 13:40:00,83.56,83.68,83.4,83.44,39708.0,69.0739,69.1731,68.9416,68.9747,39708.0
2015-09-28 13:50:00,83.46,83.49,83.21,83.21,54122.0,68.9912,69.016,68.7846,68.7846,54122.0
2015-09-28 14:00:00,83.25,83.32,83.06,83.31,66318.0,68.8176,68.8755,68.6606,68.8672,66318.0
2015-09-28 14:10:00,83.26,83.3,82.72,82.87,81334.0,68.8259,68.859,68.3795,68.5035,81334.0
2015-09-28 14:20:00,82.85,83.24,82.77,83.24,35081.0,68.487,68.8094,68.4208,68.8094,35081.0
2015-09-28 14:30:00,83.26,83.62,83.17,83.62,54938.0,68.8259,69.1235,68.7515,69.1235,54938.0
2015-09-28 14:40:00,83.63,83.68,83.34,83.38,60174.0,69.1317,69.1731,68.892,68.9251,60174.0
2015-09-28 14:50:00,83.4,83.47,83.08,83.15,43253.0,68.9416,68.9995,68.6771,68.735,43253.0
2015-09-28 15:00:00,83.11,83.21,82.92,82.98,82559.0,68.7019,68.7846,68.5448,68.5944,82559.0
2015-09-28 15:10:00,82.94,83.16,82.87,83.11,60779.0,68.5614,68.7432,68.5035,68.7019,60779.0
2015-09-28 15:20:00,83.13,83.18,82.81,82.9,48133.0,68.7184,68.7598,68.4539,68.5283,48133.0
2015-09-28 15:30:00,82.86,83.38,82.85,83.16,74480.0,68.4952,68.9251,68.487,68.7432,74480.0
2015-09-28 15:40:00,83.13,83.46,83.11,83.15,88985.0,68.7184,68.9912,68.7019,68.735,88985.0
2015-09-28 15:50:00,83.15,83.26,82.67,82.7,249085.0,68.735,68.8259,68.3382,68.363,249085.0
2015-09-29 09:30:00,82.57,82.99,82.0,82.22,183664.0,68.2555,68.6027,67.7843,67.9662,183664.0
2015-09-29 09:40:00,82.07,82.19,82.0,82.0,296090.0,67.8422,67.9414,67.7843,67.7843,296090.0
2015-09-29 09:50:00,82.0,83.45,82.0,83.1,96489.0,67.7843,68.9829,67.7843,68.6936,96489.0
2015-09-29 10:00:00,83.13,83.62,83.03,83.6,151168.0,68.7184,69.1235,68.6358,69.1069,151168.0
2015-09-29 10:10:00,83.58,84.27,83.56,84.04,112347.0,69.0904,69.6608,69.0739,69.4707,112347.0
2015-09-29 10:20:00,84.03,84.82,84.03,84.79,87616.0,69.4624,70.1154,69.4624,70.0906,87616.0
2015-09-29 10:30:00,84.82,84.99,84.43,84.46,80017.0,70.1154,70.256,69.7931,69.8179,80017.0
2015-09-29 10:40:00,84.43,84.43,83.78,83.78,50545.0,69.7931,69.7931,69.2557,69.2557,50545.0
2015-09-29 10:50:00,83.78,83.96,83.56,83.91,44183.0,69.2557,69.4045,69.0739,69.3632,44183.0
2015-09-29 11:00:00,83.92,84.24,83.79,84.04,40434.0,69.3715,69.636,69.264,69.4707,40434.0
2015-09-29 11:10:00,83.99,84.09,83.27,83.38,36808.0,69.4293,69.512,68.8342,68.9251,36808.0
2015-09-29 11:20:00,83.39,83.91,83.31,83.86,38212.0,68.9334,69.3632,68.8672,69.3219,38212.0
2015-09-29 11:30:00,83.92,83.93,83.3,83.8,55842.0,69.3715,69.3797,68.859,69.2723,55842.0
2015-09-29 11:40:00,83.81,84.05,83.42,83.83,45307.0,69.2805,69.4789,68.9581,69.2971,45307.0
2015-09-29 11:50:00,83.88,84.22,83.82,83.82,41453.0,69.3384,69.6195,69.2888,69.2888,41453.0
2015-09-29 12:00:00,83.8,83.89,83.46,83.5,43143.0,69.2723,69.3467,68.9912,69.0243,43143.0
2015-09-29 12:10:00,83.48,83.71,83.09,83.63,55558.0,69.0077,69.1979,68.6854,69.1317,55558.0
2015-09-29 12:20:00,83.58,83.82,83.44,83.67,29093.0,69.0904,69.2888,68.9747,69.1648,29093.0
2015-09-29 12:30:00,83.67,83.74,83.45,83.54,30355.0,69.1648,69.2227,68.9829,69.0573,30355.0
2015-09-29 12:40:00,83.5,83.7,83.29,83.49,36788.0,69.0243,69.1896,68.8507,69.016,36788.0
2015-09-29 12:50:00,83.49,83.5,83.04,83.04,47146.0,69.016,69.0243,68.644,68.644,47146.0
2015-09-29 13:00:00,83.09,83.57,83.08,83.55,76553.0,68.6854,69.0821,68.6771,69.0656,76553.0
2015-09-29 13:10:00,83.57,83.92,83.46,83.92,40702.0,69.0821,69.3715,68.9912,69.3715,40702.0
2015-09-29 13:20:00,83.88,84.05,83.76,83.83,28378.0,69.3384,69.4789,69.2392,69.2971,28378.0
2015-09-29 13:30:00,83.82,84.07,83.82,83.84,34966.0,69.2888,69.4955,69.2888,69.3053,34966.0
2015-09-29 13:40:00,83.87,84.13,83.86,83.95,36760.0,69.3301,69.5451,69.3219,69.3963,36760.0
2015-09-29 13:50:00,83.93,83.98,83.7,83.87,27817.0,69.3797,69.4211,69.1896,69.3301,27817.0
2015-09-29 14:00:00,83.83,83.85,83.44,83.58,33301.0,69.2971,69.3136,68.9747,69.0904,33301.0
2015-09-29 14:10:00,83.63,83.79,83.47,83.53,23535.0,69.1317,69.264,68.9995,69.0491,23535.0
2015-09-29 14:20:00,83.55,83.71,83.34,83.62,42083.0,69.0656,69.1979,68.892,69.1235,42083.0
2015-09-29 14:30:00,83.59,83.61,82.98,83.09,100076.0,69.0987,69.1152,68.5944,68.6854,100076.0
2015-09-29 14:40:00,83.08,83.08,82.53,82.53,87163.0,68.6771,68.6771,68.2224,68.2224,87163.0
2015-09-29 14:50:00,82.55,82.58,82.14,82.17,135109.0,68.239,68.2638,67.9001,67.9249,135109.0
2015-09-29 15:00:00,82.18,82.48,82.0,82.33,88624.0,67.9331,68.1811,67.7843,68.0571,88624.0
2015-09-29 15:10:00,82.32,82.41,82.16,82.21,67414.0,68.0488,68.1232,67.9166,67.9579,67414.0
2015-09-29 15:20:00,82.21,82.23,82.0,82.04,158197.0,67.9579,67.9744,67.7843,67.8174,158197.0
2015-09-29 15:30:00,82.09,82.71,82.09,82.47,70460.0,67.8587,68.3712,67.8587,68.1728,70460.0
2015-09-29 15:40:00,82.44,82.72,82.26,82.72,65710.0,68.148,68.3795,67.9992,68.3795,65710.0
2015-09-29 15:50:00,82.72,83.12,82.64,82.86,160495.0,68.3795,68.7102,68.3134,68.4952,160495.0
2015-09-30 09:30:00,84.11,85.25,84.01,84.98,148479.0,69.5285,70.4709,69.4459,70.2477,148479.0
2015-09-30 09:40:00,85.0,85.07,84.37,84.65,75402.0,70.2642,70.3221,69.7435,69.9749,75402.0
2015-09-30 09:50:00,84.7,84.75,84.03,84.03,71730.0,70.0162,70.0576,69.4624,69.4624,71730.0
2015-09-30 10:00:00,84.1,84.51,83.97,83.97,125821.0,69.5203,69.8592,69.4128,69.4128,125821.0
2015-09-30 10:10:00,84.0,84.58,83.76,84.44,104681.0,69.4376,69.917,69.2392,69.8013,104681.0
2015-09-30 10:20:00,84.43,85.04,84.39,84.93,113511.0,69.7931,70.2973,69.76,70.2064,113511.0
2015-09-30 10:30:00,84.92,85.18,84.81,85.1,52328.0,70.1981,70.413,70.1072,70.3469,52328.0
2015-09-30 10:40:00,85.08,85.19,84.87,85.07,51031.0,70.3304,70.4213,70.1568,70.3221,51031.0
2015-09-30 10:50:00,85.07,85.14,84.45,84.45,67040.0,70.3221,70.38,69.8096,69.8096,67040.0
2015-09-30 11:00:00,84.5,84.66,84.24,84.32,36403.0,69.8509,69.9832,69.636,69.7021,36403.0
2015-09-30 11:10:00,84.38,84.85,84.38,84.83,31247.0,69.7517,70.1402,69.7517,70.1237,31247.0
2015-09-30 11:20:00,84.87,85.02,84.52,84.66,38892.0,70.1568,70.2808,69.8675,69.9832,38892.0
2015-09-30 11:30:00,84.66,84.69,84.3,84.36,26521.0,69.9832,70.008,69.6856,69.7352,26521.0
2015-09-30 11:40:00,84.33,84.39,83.73,83.85,60378.0,69.7104,69.76,69.2144,69.3136,60378.0
2015-09-30 11:50:00,83.85,84.01,83.74,83.94,49123.0,69.3136,69.4459,69.2227,69.388,49123.0
2015-09-30 12:00:00,83.96,84.05,83.63,83.75,43895.0,69.4045,69.4789,69.1317,69.2309,43895.0
2015-09-30 12:10:00,83.73,83.73,83.4,83.55,68656.0,69.2144,69.2144,68.9416,69.0656,68656.0
2015-09-30 12:20:00,83.58,83.59,83.21,83.51,98047.0,69.0904,69.0987,68.7846,69.0325,98047.0
2015-09-30 12:30:00,83.51,83.63,83.32,83.43,59290.0,69.0325,69.1317,68.8755,68.9664,59290.0
2015-09-30 12:40:00,83.41,83.56,82.78,82.9,68656.0,68.9499,69.0739,68.4291,68.5283,68656.0
2015-09-30 12:50:00,82.92,83.21,82.73,83.21,95946.0,68.5448,68.7846,68.3878,68.7846,95946.0
2015-09-30 13:00:00,83.22,83.32,83.13,83.21,40481.0,68.7928,68.8755,68.7184,68.7846,40481.0
2015-09-30 13:10:00,83.21,83.47,82.94,83.45,62800.0,68.7846,68.9995,68.5614,68.9829,62800.0
2015-09-30 13:20:00,83.48,83.48,83.25,83.39,35980.0,69.0077,69.0077,68.8176,68.9334,35980.0
2015-09-30 13:30:00,83.41,83.44,83.22,83.38,47090.0,68.9499,68.9747,68.7928,68.9251,47090.0
2015-09-30 13:40:00,83.4,83.99,83.4,83.72,87180.0,68.9416,69.4293,68.9416,69.2061,87180.0
2015-09-30 13:50:00,83.76,84.05,83.67,83.95,40773.0,69.2392,69.4789,69.1648,69.3963,40773.0
2015-09-30 14:00:00,83.95,83.98,83.52,83.54,53549.0,69.3963,69.4211,69.0408,69.0573,53549.0
2015-09-30 14:10:00,83.56,83.61,83.37,83.52,44296.0,69.0739,69.1152,68.9168,69.0408,44296.0
2015-09-30 14:20:00,83.53,83.78,83.53,83.74,41099.0,69.0491,69.2557,69.0491,69.2227,41099.0
2015-09-30 14:30:00,83.75,83.8,83.39,83.47,46440.0,69.2309,69.2723,68.9334,68.9995,46440.0
2015-09-30 14:40:00,83.43,83.91,83.43,83.79,50608.0,68.9664,69.3632,68.9664,69.264,50608.0
2015-09-30 14:50:00,83.79,83.99,83.6,83.94,62703.0,69.264,69.4293,69.1069,69.388,62703.0
2015-09-30 15:00:00,83.98,84.06,83.73,83.86,86758.0,69.4211,69.4872,69.2144,69.3219,86758.0
2015-09-30 15:10:00,83.84,83.91,83.73,83.84,73219.0,69.3053,69.3632,69.2144,69.3053,73219.0
2015-09-30 15:20:00,83.83,84.04,83.74,84.01,92658.0,69.2971,69.4707,69.2227,69.4459,92658.0
2015-09-30 15:30:00,84.0,84.37,83.96,84.05,113142.0,69.4376,69.7435,69.4045,69.4789,113142.0
2015-09-30 15:40:00,84.07,84.31,83.98,84.16,113837.0,69.4955,69.6939,69.4211,69.5699,113837.0
2015-09-30 15:50:00,84.18,84.34,84.06,84.19,304150.0,69.5864,69.7187,69.4872,69.5947,304150.0
2015-10-01 09:30:00,83.98,84.03,82.36,82.79,218846.0,69.4211,69.4624,68.0819,68.4374,218846.0
2015-10-01 09:40:00,82.78,82.9,82.18,82.53,139084.0,68.4291,68.5283,67.9331,68.2224,139084.0
2015-10-01 09:50:00,82.6,82.74,82.06,82.16,82220.0,68.2803,68.396,67.8339,67.9166,82220.0
2015-10-01 10:00:00,82.2,82.85,81.93,82.83,146852.0,67.9497,68.487,67.7265,68.4704,146852.0
2015-10-01 10:10:00,82.87,83.18,82.57,82.89,111807.0,68.5035,68.7598,68.2555,68.52,111807.0
2015-10-01 10:20:00,82.85,83.01,82.21,82.5,134617.0,68.487,68.6192,67.9579,68.1976,134617.0
2015-10-01 10:30:00,82.5,82.62,81.8,81.85,180913.0,68.1976,68.2968,67.619,67.6603,180913.0
2015-10-01 10:40:00,81.86,82.09,81.54,81.8,119152.0,67.6686,67.8587,67.4041,67.619,119152.0
2015-10-01 10:50:00,81.8,81.95,81.52,81.6,72532.0,67.619,67.743,67.3875,67.4537,72532.0
2015-10-01 11:00:00,81.58,81.97,81.51,81.82,82670.0,67.4371,67.7595,67.3793,67.6355,82670.0
2015-10-01 11:10:00,81.85,82.08,81.61,81.7,59731.0,67.6603,67.8505,67.4619,67.5363,59731.0
2015-10-01 11:20:00,81.68,82.12,81.57,81.9,65043.0,67.5198,67.8835,67.4289,67.7017,65043.0
2015-10-01 11:30:00,81.92,82.28,81.91,82.25,179274.0,67.7182,68.0158,67.7099,67.991,179274.0
2015-10-01 11:40:00,82.24,82.24,81.75,82.05,77080.0,67.9827,67.9827,67.5777,67.8257,77080.0
2015-10-01 11:50:00,82.11,82.14,81.6,81.92,63536.0,67.8753,67.9001,67.4537,67.7182,63536.0
2015-10-01 12:00:00,81.95,81.95,81.62,81.7,62317.0,67.743,67.743,67.4702,67.5363,62317.0
2015-10-01 12:10:00,81.73,82.17,81.72,82.11,71738.0,67.5611,67.9249,67.5529,67.8753,71738.0
2015-10-01 12:20:00,82.11,82.42,82.08,82.34,66228.0,67.8753,68.1315,67.8505,68.0654,66228.0
2015-10-01 12:30:00,82.35,82.85,82.34,82.73,87277.0,68.0736,68.487,68.0654,68.3878,87277.0
2015-10-01 12:40:00,82.73,82.82,82.56,82.56,74388.0,68.3878,68.4622,68.2472,68.2472,74388.0
2015-10-01 12:50:00,82.59,82.68,82.39,82.62,45074.0,68.272,68.3464,68.1067,68.2968,45074.0
2015-10-01 13:00:00,82.6,82.6,82.12,82.26,54694.0,68.2803,68.2803,67.8835,67.9992,54694.0
2015-10-01 13:10:00,82.25,82.58,82.04,82.48,56033.0,67.991,68.2638,67.8174,68.1811,56033.0
2015-10-01 13:20:00,82.47,82.56,82.31,82.35,64805.0,68.1728,68.2472,68.0406,68.0736,64805.0
2015-10-01 13:30:00,82.35,82.6,82.32,82.58,55551.0,68.0736,68.2803,68.0488,68.2638,55551.0
2015-10-01 13:40:00,82.58,82.62,82.36,82.62,44389.0,68.2638,68.2968,68.0819,68.2968,44389.0
2015-10-01 13:50:00,82.61,82.79,82.42,82.65,101960.0,68.2886,68.4374,68.1315,68.3216,101960.0
2015-10-01 14:00:00,82.67,83.09,82.57,83.09,119653.0,68.3382,68.6854,68.2555,68.6854,119653.0
2015-10-01 14:10:00,83.07,83.34,82.96,83.01,124349.0,68.6688,68.892,68.5779,68.6192,124349.0
2015-10-01 14:20:00,83.01,83.03,82.72,82.81,52274.0,68.6192,68.6358,68.3795,68.4539,52274.0
2015-10-01 14:30:00,82.82,83.11,82.82,83.0,129366.0,68.4622,68.7019,68.4622,68.611,129366.0
2015-10-01 14:40:00,82.99,83.05,82.48,82.55,67542.0,68.6027,68.6523,68.1811,68.239,67542.0
2015-10-01 14:50:00,82.55,82.99,82.45,82.87,89894.0,68.239,68.6027,68.1563,68.5035,89894.0
2015-10-01 15:00:00,82.87,83.02,82.76,82.85,98826.0,68.5035,68.6275,68.4126,68.487,98826.0
2015-10-01 15:10:00,82.86,82.95,82.76,82.82,83316.0,68.4952,68.5696,68.4126,68.4622,83316.0
2015-10-01 15:20:00,82.81,82.84,82.53,82.56,94709.0,68.4539,68.4787,68.2224,68.2472,94709.0
2015-10-01 15:30:00,82.53,82.7,82.5,82.53,144222.0,68.2224,68.363,68.1976,68.2224,144222.0
2015-10-01 15:40:00,82.51,83.01,82.51,83.0,157014.0,68.2059,68.6192,68.2059,68.611,157014.0
2015-10-01 15:50:00,83.0,83.39,83.0,83.38,339583.0,68.611,68.9334,68.611,68.9251,339583.0
2015-10-02 09:30:00,81.89,82.75,81.31,82.5,169787.0,67.6934,68.4043,67.2139,68.1976,169787.0
2015-10-02 09:40:00,82.42,82.99,82.29,82.29,80126.0,68.1315,68.6027,68.024,68.024,80126.0
2015-10-02 09:50:00,82.38,82.39,81.68,81.7,66575.0,68.0984,68.1067,67.5198,67.5363,66575.0
2015-10-02 10:00:00,81.68,81.82,81.11,81.57,72438.0,67.5198,67.6355,67.0486,67.4289,72438.0
2015-10-02 10:10:00,81.56,81.92,81.23,81.64,94327.0,67.4206,67.7182,67.1478,67.4867,94327.0
2015-10-02 10:20:00,81.66,82.09,81.56,81.56,102857.0,67.5033,67.8587,67.4206,67.4206,102857.0
2015-10-02 10:30:00,81.66,82.02,81.58,82.02,49450.0,67.5033,67.8009,67.4371,67.8009,49450.0
2015-10-02 10:40:00,82.04,82.51,81.98,82.51,58772.0,67.8174,68.2059,67.7678,68.2059,58772.0
2015-10-02 10:50:00,82.5,82.85,82.35,82.81,54167.0,68.1976,68.487,68.0736,68.4539,54167.0
2015-10-02 11:00:00,82.83,83.15,82.74,83.14,56971.0,68.4704,68.735,68.396,68.7267,56971.0
2015-10-02 11:10:00,83.14,83.14,82.32,82.38,59055.0,68.7267,68.7267,68.0488,68.0984,59055.0
2015-10-02 11:20:00,82.35,82.61,82.08,82.37,33520.0,68.0736,68.2886,67.8505,68.0902,33520.0
2015-10-02 11:30:00,82.46,82.65,82.17,82.2,60834.0,68.1646,68.3216,67.9249,67.9497,60834.0
2015-10-02 11:40:00,82.23,82.56,82.22,82.47,36735.0,67.9744,68.2472,67.9662,68.1728,36735.0
2015-10-02 11:50:00,82.47,82.61,82.36,82.53,39554.0,68.1728,68.2886,68.0819,68.2224,39554.0
2015-10-02 12:00:00,82.53,82.65,82.44,82.57,46255.0,68.2224,68.3216,68.148,68.2555,46255.0
2015-10-02 12:10:00,82.59,83.01,82.59,82.75,104910.0,68.272,68.6192,68.272,68.4043,104910.0
2015-10-02 12:20:00,82.77,82.84,82.63,82.74,38708.0,68.4208,68.4787,68.3051,68.396,38708.0
2015-10-02 12:30:00,82.77,83.08,82.72,82.77,56562.0,68.4208,68.6771,68.3795,68.4208,56562.0
2015-10-02 12:40:00,82.8,82.87,82.62,82.77,39678.0,68.4456,68.5035,68.2968,68.4208,39678.0
2015-10-02 12:50:00,82.79,82.99,82.78,82.95,69680.0,68.4374,68.6027,68.4291,68.5696,69680.0
2015-10-02 13:00:00,82.96,83.07,82.86,82.98,69821.0,68.5779,68.6688,68.4952,68.5944,69821.0
2015-10-02 13:10:00,83.0,83.11,82.92,82.97,54561.0,68.611,68.7019,68.5448,68.5862,54561.0
2015-10-02 13:20:00,83.0,83.03,82.87,82.91,40778.0,68.611,68.6358,68.5035,68.5366,40778.0
2015-10-02 13:30:00,82.97,83.04,82.76,82.78,46502.0,68.5862,68.644,68.4126,68.4291,46502.0
2015-10-02 13:40:00,82.76,82.85,82.6,82.79,27460.0,68.4126,68.487,68.2803,68.4374,27460.0
2015-10-02 13:50:00,82.78,82.86,82.52,82.55,31196.0,68.4291,68.4952,68.2142,68.239,31196.0
2015-10-02 14:00:00,82.53,82.97,82.51,82.94,26355.0,68.2224,68.5862,68.2059,68.5614,26355.0
2015-10-02 14:10:00,82.97,82.97,82.64,82.67,29849.0,68.5862,68.5862,68.3134,68.3382,29849.0
2015-10-02 14:20:00,82.66,83.12,82.59,82.93,70044.0,68.3299,68.7102,68.272,68.5531,70044.0
2015-10-02 14:30:00,82.93,83.08,82.9,83.06,54664.0,68.5531,68.6771,68.5283,68.6606,54664.0
2015-10-02 14:40:00,83.09,83.15,82.92,82.94,42316.0,68.6854,68.735,68.5448,68.5614,42316.0
2015-10-02 14:50:00,82.94,83.05,82.85,82.88,54427.0,68.5614,68.6523,68.487,68.5118,54427.0
2015-10-02 15:00:00,82.88,83.14,82.85,83.09,93673.0,68.5118,68.7267,68.487,68.6854,93673.0
2015-10-02 15:10:00,83.1,83.31,83.02,83.28,109682.0,68.6936,68.8672,68.6275,68.8424,109682.0
2015-10-02 15:20:00,83.28,83.89,83.24,83.89,165716.0,68.8424,69.3467,68.8094,69.3467,165716.0
2015-10-02 15:30:00,83.89,84.03,83.76,83.88,169908.0,69.3467,69.4624,69.2392,69.3384,169908.0
2015-10-02 15:40:00,83.89,84.02,83.74,84.01,170245.0,69.3467,69.4541,69.2227,69.4459,170245.0
2015-10-02 15:50:00,84.03,84.08,83.87,84.05,396029.0,69.4624,69.5037,69.3301,69.4789,396029.0
2015-10-05 09:30:00,84.49,84.75,83.25,83.42,143883.0,69.8427,70.0576,68.8176,68.9581,143883.0
2015-10-05 09:40:00,83.39,83.47,82.72,83.33,134218.0,68.9334,68.9995,68.3795,68.8838,134218.0
2015-10-05 09:50:00,83.34,83.45,82.61,83.38,103496.0,68.892,68.9829,68.2886,68.9251,103496.0
2015-10-05 10:00:00,83.45,83.61,83.08,83.49,150232.0,68.9829,69.1152,68.6771,69.016,150232.0
2015-10-05 10:10:00,83.52,83.63,82.93,83.1,114458.0,69.0408,69.1317,68.5531,68.6936,114458.0
2015-10-05 10:20:00,83.1,83.61,83.06,83.33,82567.0,68.6936,69.1152,68.6606,68.8838,82567.0
2015-10-05 10:30:00,83.36,83.38,83.06,83.09,68771.0,68.9086,68.9251,68.6606,68.6854,68771.0
2015-10-05 10:40:00,83.06,83.09,82.04,82.08,185109.0,68.6606,68.6854,67.8174,67.8505,185109.0
2015-10-05 10:50:00,82.11,82.65,82.04,82.31,124884.0,67.8753,68.3216,67.8174,68.0406,124884.0
2015-10-05 11:00:00,82.32,82.66,82.24,82.44,91402.0,68.0488,68.3299,67.9827,68.148,91402.0
2015-10-05 11:10:00,82.44,82.46,82.15,82.42,67313.0,68.148,68.1646,67.9083,68.1315,67313.0
2015-10-05 11:20:00,82.38,82.46,82.14,82.17,64940.0,68.0984,68.1646,67.9001,67.9249,64940.0
2015-10-05 11:30:00,82.15,82.36,82.12,82.25,45743.0,67.9083,68.0819,67.8835,67.991,45743.0
2015-10-05 11:40:00,82.24,82.52,82.24,82.5,57751.0,67.9827,68.2142,67.9827,68.1976,57751.0
2015-10-05 11:50:00,82.52,82.74,82.4,82.74,54388.0,68.2142,68.396,68.115,68.396,54388.0
2015-10-05 12:00:00,82.72,82.75,82.51,82.51,84234.0,68.3795,68.4043,68.2059,68.2059,84234.0
2015-10-05 12:10:00,82.51,82.72,82.4,82.54,39617.0,68.2059,68.3795,68.115,68.2307,39617.0
2015-10-05 12:20:00,82.55,82.56,82.34,82.56,46893.0,68.239,68.2472,68.0654,68.2472,46893.0
2015-10-05 12:30:00,82.53,82.65,82.42,82.52,59326.0,68.2224,68.3216,68.1315,68.2142,59326.0
2015-10-05 12:40:00,82.52,82.55,82.32,82.48,44490.0,68.2142,68.239,68.0488,68.1811,44490.0
2015-10-05 12:50:00,82.5,82.56,82.34,82.42,65990.0,68.1976,68.2472,68.0654,68.1315,65990.0
2015-10-05 13:00:00,82.45,82.57,82.41,82.44,41370.0,68.1563,68.2555,68.1232,68.148,41370.0
2015-10-05 13:10:00,82.47,82.64,82.44,82.63,78807.0,68.1728,68.3134,68.148,68.3051,78807.0
2015-10-05 13:20:00,82.65,82.71,82.55,82.56,39261.0,68.3216,68.3712,68.239,68.2472,39261.0
2015-10-05 13:30:00,82.56,82.79,82.51,82.79,29940.0,68.2472,68.4374,68.2059,68.4374,29940.0
2015-10-05 13:40:00,82.76,82.81,82.61,82.79,44676.0,68.4126,68.4539,68.2886,68.4374,44676.0
2015-10-05 13:50:00,82.79,82.82,82.57,82.78,54428.0,68.4374,68.4622,68.2555,68.4291,54428.0
2015-10-05 14:00:00,82.76,82.86,82.56,82.56,70402.0,68.4126,68.4952,68.2472,68.2472,70402.0
2015-10-05 14:10:00,82.56,82.74,82.51,82.68,46833.0,68.2472,68.396,68.2059,68.3464,46833.0
2015-10-05 14:20:00,82.7,82.81,82.66,82.67,41825.0,68.363,68.4539,68.3299,68.3382,41825.0
2015-10-05 14:30:00,82.67,82.88,82.66,82.77,91211.0,68.3382,68.5118,68.3299,68.4208,91211.0
2015-10-05 14:40:00,82.78,82.81,82.56,82.63,71705.0,68.4291,68.4539,68.2472,68.3051,71705.0
2015-10-05 14:50:00,82.62,82.7,82.5,82.56,98279.0,68.2968,68.363,68.1976,68.2472,98279.0
2015-10-05 15:00:00,82.56,82.59,82.31,82.5,124259.0,68.2472,68.272,68.0406,68.1976,124259.0
2015-10-05 15:10:00,82.48,82.48,82.05,82.05,136789.0,68.1811,68.1811,67.8257,67.8257,136789.0
2015-10-05 15:20:00,82.05,82.09,81.84,82.02,159219.0,67.8257,67.8587,67.6521,67.8009,159219.0
2015-10-05 15:30:00,82.02,82.37,81.99,82.14,154520.0,67.8009,68.0902,67.7761,67.9001,154520.0
2015-10-05 15:40:00,82.12,82.16,82.03,82.16,158821.0,67.8835,67.9166,67.8091,67.9166,158821.0
2015-10-05 15:50:00,82.16,82.2,81.8,81.86,327147.0,67.9166,67.9497,67.619,67.6686,327147.0
2015-10-06 09:30:00,82.04,82.49,79.65,79.65,792239.0,67.8174,68.1894,65.8417,65.8417,792239.0
2015-10-06 09:40:00,79.66,80.13,78.68,79.8,864283.0,65.85,66.2385,65.0399,65.9657,864283.0
2015-10-06 09:50:00,79.8,79.85,77.78,79.35,823851.0,65.9657,66.0071,64.2959,65.5937,823851.0
2015-10-06 10:00:00,79.2,80.11,78.6,78.98,578166.0,65.4697,66.222,64.9738,65.2879,578166.0
2015-10-06 10:10:00,78.97,79.05,78.36,78.43,279233.0,65.2796,65.3457,64.7754,64.8332,279233.0
2015-10-06 10:20:00,78.44,78.48,77.28,77.32,449622.0,64.8415,64.8746,63.8826,63.9157,449622.0
2015-10-06 10:30:00,77.31,78.11,77.22,77.68,382869.0,63.9074,64.5687,63.833,64.2132,382869.0
2015-10-06 10:40:00,77.61,78.04,77.3,77.89,257169.0,64.1554,64.5108,63.8991,64.3868,257169.0
2015-10-06 10:50:00,77.86,78.02,77.25,77.86,259113.0,64.362,64.4943,63.8578,64.362,259113.0
2015-10-06 11:00:00,77.88,78.19,77.17,77.68,211635.0,64.3786,64.6348,63.7917,64.2132,211635.0
2015-10-06 11:10:00,77.69,77.94,77.28,77.7,204852.0,64.2215,64.4282,63.8826,64.2298,204852.0
2015-10-06 11:20:00,77.7,78.0,77.4,77.43,276657.0,64.2298,64.4778,63.9818,64.0066,276657.0
2015-10-06 11:30:00,77.44,77.47,76.0,76.27,467840.0,64.0149,64.0397,62.8245,63.0477,467840.0
2015-10-06 11:40:00,76.33,76.45,75.88,76.01,196158.0,63.0973,63.1965,62.7253,62.8328,196158.0
2015-10-06 11:50:00,76.0,76.2,75.2,75.28,303140.0,62.8245,62.9898,62.1632,62.2293,303140.0
2015-10-06 12:00:00,75.31,75.64,75.02,75.22,278355.0,62.2541,62.5269,62.0144,62.1797,278355.0
2015-10-06 12:10:00,75.2,76.0,75.09,75.32,217175.0,62.1632,62.8245,62.0723,62.2624,217175.0
2015-10-06 12:20:00,75.32,75.84,75.27,75.33,107885.0,62.2624,62.6922,62.221,62.2706,107885.0
2015-10-06 12:30:00,75.31,75.34,74.56,75.1,313125.0,62.2541,62.2789,61.6341,62.0805,313125.0
2015-10-06 12:40:00,75.09,75.15,74.51,74.57,160473.0,62.0723,62.1219,61.5928,61.6424,160473.0
2015-10-06 12:50:00,74.57,75.78,74.53,75.45,349027.0,61.6424,62.6426,61.6093,62.3698,349027.0
2015-10-06 13:00:00,75.42,76.63,75.29,76.51,290780.0,62.345,63.3453,62.2376,63.2461,290780.0
2015-10-06 13:10:00,76.52,76.53,76.18,76.48,194035.0,63.2543,63.2626,62.9733,63.2213,194035.0
2015-10-06 13:20:00,76.5,77.44,76.47,77.13,267332.0,63.2378,64.0149,63.213,63.7586,267332.0
2015-10-06 13:30:00,77.17,77.67,76.82,77.03,280636.0,63.7917,64.205,63.5023,63.6759,280636.0
2015-10-06 13:40:00,77.03,77.27,76.9,77.06,185778.0,63.6759,63.8743,63.5685,63.7007,185778.0
2015-10-06 13:50:00,77.07,77.45,76.97,77.41,200583.0,63.709,64.0231,63.6263,63.9901,200583.0
2015-10-06 14:00:00,77.38,77.9,77.36,77.69,156954.0,63.9653,64.3951,63.9487,64.2215,156954.0
2015-10-06 14:10:00,77.68,78.95,77.65,78.89,279970.0,64.2132,65.2631,64.1884,65.2135,279970.0
2015-10-06 14:20:00,78.89,79.39,78.56,79.35,313155.0,65.2135,65.6268,64.9407,65.5937,313155.0
2015-10-06 14:30:00,79.31,79.32,78.97,79.13,274557.0,65.5607,65.5689,65.2796,65.4119,274557.0
2015-10-06 14:40:00,79.13,79.24,78.44,79.2,311526.0,65.4119,65.5028,64.8415,65.4697,311526.0
2015-10-06 14:50:00,79.24,79.67,79.2,79.65,302412.0,65.5028,65.8583,65.4697,65.8417,302412.0
2015-10-06 15:00:00,79.64,79.68,79.09,79.61,285710.0,65.8335,65.8665,65.3788,65.8087,285710.0
2015-10-06 15:10:00,79.58,80.31,79.43,80.02,298397.0,65.7839,66.3873,65.6599,66.1476,298397.0
2015-10-06 15:20:00,80.02,80.44,79.81,80.4,292804.0,66.1476,66.4948,65.974,66.4617,292804.0
2015-10-06 15:30:00,80.37,80.59,80.0,80.03,359623.0,66.4369,66.6188,66.131,66.1558,359623.0
2015-10-06 15:40:00,80.03,80.5,79.91,80.28,405244.0,66.1558,66.5444,66.0566,66.3625,405244.0
2015-10-06 15:50:00,80.28,80.72,80.24,80.71,951732.0,66.3625,66.7262,66.3294,66.718,951732.0
2015-10-07 09:30:00,81.16,81.65,79.84,80.37,239826.0,67.0899,67.495,65.9988,66.4369,239826.0
2015-10-07 09:40:00,80.36,82.12,80.36,81.94,282393.0,66.4286,67.8835,66.4286,67.7347,282393.0
2015-10-07 09:50:00,81.91,82.86,81.9,82.41,247661.0,67.7099,68.4952,67.7017,68.1232,247661.0
2015-10-07 10:00:00,82.47,82.7,81.73,82.04,119381.0,68.1728,68.363,67.5611,67.8174,119381.0
2015-10-07 10:10:00,82.04,82.22,81.72,81.81,128637.0,67.8174,67.9662,67.5529,67.6273,128637.0
2015-10-07 10:20:00,81.78,82.48,81.68,82.44,137993.0,67.6025,68.1811,67.5198,68.148,137993.0
2015-10-07 10:30:00,82.4,82.79,82.11,82.44,145601.0,68.115,68.4374,67.8753,68.148,145601.0
2015-10-07 10:40:00,82.45,82.48,81.54,81.56,199804.0,68.1563,68.1811,67.4041,67.4206,199804.0
2015-10-07 10:50:00,81.56,81.58,81.1,81.25,178869.0,67.4206,67.4371,67.0403,67.1643,178869.0
2015-10-07 11:00:00,81.24,81.45,81.09,81.45,140296.0,67.1561,67.3297,67.0321,67.3297,140296.0
2015-10-07 11:10:00,81.46,81.49,81.11,81.36,119068.0,67.3379,67.3627,67.0486,67.2553,119068.0
2015-10-07 11:20:00,81.38,81.38,80.73,81.13,153636.0,67.2718,67.2718,66.7345,67.0651,153636.0
2015-10-07 11:30:00,81.1,81.71,81.0,81.59,155610.0,67.0403,67.5446,66.9577,67.4454,155610.0
2015-10-07 11:40:00,81.56,81.57,81.11,81.18,120082.0,67.4206,67.4289,67.0486,67.1065,120082.0
2015-10-07 11:50:00,81.15,81.71,81.14,81.65,151291.0,67.0817,67.5446,67.0734,67.495,151291.0
2015-10-07 12:00:00,81.65,81.71,81.25,81.4,74530.0,67.495,67.5446,67.1643,67.2883,74530.0
2015-10-07 12:10:00,81.46,81.54,81.17,81.31,129616.0,67.3379,67.4041,67.0982,67.2139,129616.0
2015-10-07 12:20:00,81.27,81.31,80.6,80.74,74588.0,67.1809,67.2139,66.627,66.7428,74588.0
2015-10-07 12:30:00,80.73,80.86,80.66,80.83,57901.0,66.7345,66.842,66.6766,66.8172,57901.0
2015-10-07 12:40:00,80.85,81.21,80.7,81.13,46611.0,66.8337,67.1313,66.7097,67.0651,46611.0
2015-10-07 12:50:00,81.16,81.48,80.97,81.36,75521.0,67.0899,67.3545,66.9329,67.2553,75521.0
2015-10-07 13:00:00,81.34,81.84,81.33,81.81,83994.0,67.2387,67.6521,67.2305,67.6273,83994.0
2015-10-07 13:10:00,81.81,81.95,81.79,81.84,51720.0,67.6273,67.743,67.6107,67.6521,51720.0
2015-10-07 13:20:00,81.84,82.34,81.8,82.14,79556.0,67.6521,68.0654,67.619,67.9001,79556.0
2015-10-07 13:30:00,82.15,82.39,82.12,82.22,43689.0,67.9083,68.1067,67.8835,67.9662,43689.0
2015-10-07 13:40:00,82.22,82.74,82.15,82.65,79164.0,67.9662,68.396,67.9083,68.3216,79164.0
2015-10-07 13:50:00,82.64,82.66,82.38,82.47,54760.0,68.3134,68.3299,68.0984,68.1728,54760.0
2015-10-07 14:00:00,82.5,82.86,82.42,82.71,77989.0,68.1976,68.4952,68.1315,68.3712,77989.0
2015-10-07 14:10:00,82.71,82.75,82.53,82.61,67998.0,68.3712,68.4043,68.2224,68.2886,67998.0
2015-10-07 14:20:00,82.63,82.83,82.5,82.82,90470.0,68.3051,68.4704,68.1976,68.4622,90470.0
2015-10-07 14:30:00,82.83,82.92,82.26,82.42,98537.0,68.4704,68.5448,67.9992,68.1315,98537.0
2015-10-07 14:40:00,82.4,82.79,82.38,82.58,60876.0,68.115,68.4374,68.0984,68.2638,60876.0
2015-10-07 14:50:00,82.59,82.6,82.39,82.42,64644.0,68.272,68.2803,68.1067,68.1315,64644.0
2015-10-07 15:00:00,82.41,82.88,82.35,82.86,109700.0,68.1232,68.5118,68.0736,68.4952,109700.0
2015-10-07 15:10:00,82.85,83.59,82.84,83.44,192876.0,68.487,69.0987,68.4787,68.9747,192876.0
2015-10-07 15:20:00,83.44,83.54,83.21,83.45,138772.0,68.9747,69.0573,68.7846,68.9829,138772.0
2015-10-07 15:30:00,83.45,83.58,83.33,83.48,170797.0,68.9829,69.0904,68.8838,69.0077,170797.0
2015-10-07 15:40:00,83.47,83.56,83.23,83.31,154920.0,68.9995,69.0739,68.8011,68.8672,154920.0
2015-10-07 15:50:00,83.33,83.65,83.11,83.61,361109.0,68.8838,69.1483,68.7019,69.1152,361109.0
2015-10-08 09:30:00,82.91,83.04,81.54,81.87,230953.0,68.5366,68.644,67.4041,67.6769,230953.0
2015-10-08 09:40:00,81.87,81.96,81.36,81.56,201918.0,67.6769,67.7513,67.2553,67.4206,201918.0
2015-10-08 09:50:00,81.52,81.54,80.65,80.7,268685.0,67.3875,67.4041,66.6684,66.7097,268685.0
2015-10-08 10:00:00,80.7,80.93,80.46,80.7,217001.0,66.7097,66.8998,66.5113,66.7097,217001.0
2015-10-08 10:10:00,80.71,80.76,79.81,79.83,280228.0,66.718,66.7593,65.974,65.9905,280228.0
2015-10-08 10:20:00,79.84,79.84,78.8,78.84,471683.0,65.9988,65.9988,65.1391,65.1721,471683.0
2015-10-08 10:30:00,78.84,79.43,78.66,79.3,334128.0,65.1721,65.6599,65.0234,65.5524,334128.0
2015-10-08 10:40:00,79.35,79.54,79.01,79.15,172225.0,65.5937,65.7508,65.3127,65.4284,172225.0
2015-10-08 10:50:00,79.21,79.35,78.85,78.92,103998.0,65.478,65.5937,65.1804,65.2383,103998.0
2015-10-08 11:00:00,78.92,79.01,78.42,78.7,207177.0,65.2383,65.3127,64.825,65.0564,207177.0
2015-10-08 11:10:00,78.63,78.87,78.07,78.42,264106.0,64.9986,65.1969,64.5356,64.825,264106.0
2015-10-08 11:20:00,78.42,78.64,78.08,78.23,90811.0,64.825,65.0068,64.5439,64.6679,90811.0
2015-10-08 11:30:00,78.28,78.98,78.26,78.86,131046.0,64.7092,65.2879,64.6927,65.1887,131046.0
2015-10-08 11:40:00,78.84,79.0,78.62,78.71,77639.0,65.1721,65.3044,64.9903,65.0647,77639.0
2015-10-08 11:50:00,78.73,78.9,78.65,78.77,76685.0,65.0812,65.2217,65.0151,65.1143,76685.0
2015-10-08 12:00:00,78.74,79.0,78.62,78.65,76902.0,65.0895,65.3044,64.9903,65.0151,76902.0
2015-10-08 12:10:00,78.67,78.89,78.58,78.65,79587.0,65.0316,65.2135,64.9572,65.0151,79587.0
2015-10-08 12:20:00,78.67,78.71,77.61,77.64,175092.0,65.0316,65.0647,64.1554,64.1802,175092.0
2015-10-08 12:30:00,77.65,78.11,77.63,77.9,143326.0,64.1884,64.5687,64.1719,64.3951,143326.0
2015-10-08 12:40:00,77.9,78.04,77.44,77.52,142177.0,64.3951,64.5108,64.0149,64.081,142177.0
2015-10-08 12:50:00,77.51,77.72,77.3,77.43,185079.0,64.0727,64.2463,63.8991,64.0066,185079.0
2015-10-08 13:00:00,77.42,77.66,77.3,77.37,168374.0,63.9983,64.1967,63.8991,63.957,168374.0
2015-10-08 13:10:00,77.37,77.52,77.3,77.43,132159.0,63.957,64.081,63.8991,64.0066,132159.0
2015-10-08 13:20:00,77.46,78.16,77.42,78.13,142355.0,64.0314,64.61,63.9983,64.5852,142355.0
2015-10-08 13:30:00,78.1,78.12,77.89,78.03,174292.0,64.5604,64.577,64.3868,64.5026,174292.0
2015-10-08 13:40:00,78.0,78.07,77.93,77.96,148441.0,64.4778,64.5356,64.4199,64.4447,148441.0
2015-10-08 13:50:00,77.96,78.09,77.8,78.08,99169.0,64.4447,64.5522,64.3124,64.5439,99169.0
2015-10-08 14:00:00,78.09,78.69,77.83,78.23,243484.0,64.5522,65.0482,64.3372,64.6679,243484.0
2015-10-08 14:10:00,78.22,78.43,78.11,78.12,87077.0,64.6596,64.8332,64.5687,64.577,87077.0
2015-10-08 14:20:00,78.16,78.27,77.87,78.26,92256.0,64.61,64.701,64.3703,64.6927,92256.0
2015-10-08 14:30:00,78.21,78.86,78.18,78.76,97286.0,64.6514,65.1887,64.6266,65.106,97286.0
2015-10-08 14:40:00,78.78,79.02,78.77,78.8,165210.0,65.1225,65.3209,65.1143,65.1391,165210.0
2015-10-08 14:50:00,78.81,79.0,78.56,78.93,162101.0,65.1473,65.3044,64.9407,65.2465,162101.0
2015-10-08 15:00:00,78.94,79.35,78.9,79.14,169546.0,65.2548,65.5937,65.2217,65.4201,169546.0
2015-10-08 15:10:00,79.13,79.62,79.12,79.56,119838.0,65.4119,65.8169,65.4036,65.7673,119838.0
2015-10-08 15:20:00,79.56,79.58,79.21,79.45,167224.0,65.7673,65.7839,65.478,65.6764,167224.0
2015-10-08 15:30:00,79.46,79.62,79.14,79.18,164568.0,65.6847,65.8169,65.4201,65.4532,164568.0
2015-10-08 15:40:00,79.17,79.73,79.12,79.56,207826.0,65.4449,65.9079,65.4036,65.7673,207826.0
2015-10-08 15:50:00,79.55,79.71,79.33,79.43,318417.0,65.7591,65.8913,65.5772,65.6599,318417.0
2015-10-09 09:30:00,79.56,79.6,78.45,79.52,178169.0,65.7673,65.8004,64.8498,65.7343,178169.0
2015-10-09 09:40:00,79.59,80.23,79.11,80.03,194823.0,65.7921,66.3212,65.3953,66.1558,194823.0
2015-10-09 09:50:00,80.02,80.24,79.38,79.89,136530.0,66.1476,66.3294,65.6185,66.0401,136530.0
2015-10-09 10:00:00,79.93,79.94,78.79,79.03,138825.0,66.0732,66.0814,65.1308,65.3292,138825.0
2015-10-09 10:10:00,79.02,79.55,78.99,79.54,88888.0,65.3209,65.7591,65.2961,65.7508,88888.0
2015-10-09 10:20:00,79.53,79.78,79.35,79.61,62617.0,65.7425,65.9492,65.5937,65.8087,62617.0
2015-10-09 10:30:00,79.59,80.18,79.59,79.93,111573.0,65.7921,66.2798,65.7921,66.0732,111573.0
2015-10-09 10:40:00,79.94,80.11,79.77,80.0,107652.0,66.0814,66.222,65.9409,66.131,107652.0
2015-10-09 10:50:00,80.0,80.26,79.75,80.26,82217.0,66.131,66.346,65.9244,66.346,82217.0
2015-10-09 11:00:00,80.24,80.25,79.83,79.92,72912.0,66.3294,66.3377,65.9905,66.0649,72912.0
2015-10-09 11:10:00,79.95,79.98,79.73,79.76,74150.0,66.0897,66.1145,65.9079,65.9327,74150.0
2015-10-09 11:20:00,79.78,79.9,79.64,79.88,50793.0,65.9492,66.0484,65.8335,66.0319,50793.0
2015-10-09 11:30:00,79.85,79.9,79.43,79.63,58700.0,66.0071,66.0484,65.6599,65.8252,58700.0
2015-10-09 11:40:00,79.63,79.74,79.47,79.51,67007.0,65.8252,65.9161,65.6929,65.726,67007.0
2015-10-09 11:50:00,79.52,79.6,79.48,79.52,31402.0,65.7343,65.8004,65.7012,65.7343,31402.0
2015-10-09 12:00:00,79.52,79.6,79.25,79.3,64542.0,65.7343,65.8004,65.5111,65.5524,64542.0
2015-10-09 12:10:00,79.29,79.37,79.09,79.16,27794.0,65.5441,65.6103,65.3788,65.4367,27794.0
2015-10-09 12:20:00,79.14,79.22,79.01,79.14,34379.0,65.4201,65.4863,65.3127,65.4201,34379.0
2015-10-09 12:30:00,79.17,79.17,78.91,79.06,42488.0,65.4449,65.4449,65.23,65.354,42488.0
2015-10-09 12:40:00,79.05,79.13,78.94,79.03,54784.0,65.3457,65.4119,65.2548,65.3292,54784.0
2015-10-09 12:50:00,79.05,79.33,79.01,79.24,40548.0,65.3457,65.5772,65.3127,65.5028,40548.0
2015-10-09 13:00:00,79.24,79.38,79.16,79.17,39983.0,65.5028,65.6185,65.4367,65.4449,39983.0
2015-10-09 13:10:00,79.15,79.18,79.04,79.17,35073.0,65.4284,65.4532,65.3375,65.4449,35073.0
2015-10-09 13:20:00,79.19,79.29,79.12,79.12,29002.0,65.4615,65.5441,65.4036,65.4036,29002.0
2015-10-09 13:30:00,79.16,79.17,78.91,78.94,34989.0,65.4367,65.4449,65.23,65.2548,34989.0
2015-10-09 13:40:00,78.96,79.22,78.93,79.14,54194.0,65.2713,65.4863,65.2465,65.4201,54194.0
2015-10-09 13:50:00,79.1,79.21,79.01,79.17,27882.0,65.3871,65.478,65.3127,65.4449,27882.0
2015-10-09 14:00:00,79.18,79.38,79.15,79.32,31886.0,65.4532,65.6185,65.4284,65.5689,31886.0
2015-10-09 14:10:00,79.32,79.36,79.05,79.08,36796.0,65.5689,65.602,65.3457,65.3705,36796.0
2015-10-09 14:20:00,79.08,79.23,79.03,79.2,40137.0,65.3705,65.4945,65.3292,65.4697,40137.0
2015-10-09 14:30:00,79.17,79.21,78.99,79.21,31514.0,65.4449,65.478,65.2961,65.478,31514.0
2015-10-09 14:40:00,79.21,79.29,79.11,79.28,106148.0,65.478,65.5441,65.3953,65.5359,106148.0
2015-10-09 14:50:00,79.29,79.46,79.28,79.43,55681.0,65.5441,65.6847,65.5359,65.6599,55681.0
2015-10-09 15:00:00,79.43,79.45,79.25,79.39,46667.0,65.6599,65.6764,65.5111,65.6268,46667.0
2015-10-09 15:10:00,79.39,79.46,79.31,79.4,69881.0,65.6268,65.6847,65.5607,65.6351,69881.0
2015-10-09 15:20:00,79.41,79.5,79.34,79.46,54032.0,65.6433,65.7177,65.5855,65.6847,54032.0
2015-10-09 15:30:00,79.43,79.6,79.34,79.34,88587.0,65.6599,65.8004,65.5855,65.5855,88587.0
2015-10-09 15:40:00,79.35,79.45,79.25,79.39,98470.0,65.5937,65.6764,65.5111,65.6268,98470.0
2015-10-09 15:50:00,79.4,79.53,79.31,79.51,256298.0,65.6351,65.7425,65.5607,65.726,256298.0
2015-10-12 09:30:00,79.93,80.5,79.5,79.68,132876.0,66.0732,66.5444,65.7177,65.8665,132876.0
2015-10-12 09:40:00,79.7,80.19,79.54,79.58,75851.0,65.8831,66.2881,65.7508,65.7839,75851.0
2015-10-12 09:50:00,79.59,79.62,78.86,79.2,130944.0,65.7921,65.8169,65.1887,65.4697,130944.0
2015-10-12 10:00:00,79.21,79.68,79.1,79.53,83876.0,65.478,65.8665,65.3871,65.7425,83876.0
2015-10-12 10:10:00,79.56,79.6,79.17,79.37,56575.0,65.7673,65.8004,65.4449,65.6103,56575.0
2015-10-12 10:20:00,79.37,79.73,79.23,79.66,58373.0,65.6103,65.9079,65.4945,65.85,58373.0
2015-10-12 10:30:00,79.71,79.76,79.51,79.62,41763.0,65.8913,65.9327,65.726,65.8169,41763.0
2015-10-12 10:40:00,79.63,79.64,79.35,79.61,67971.0,65.8252,65.8335,65.5937,65.8087,67971.0
2015-10-12 10:50:00,79.64,80.14,79.64,79.86,83135.0,65.8335,66.2468,65.8335,66.0153,83135.0
2015-10-12 11:00:00,79.83,79.96,79.69,79.75,41626.0,65.9905,66.098,65.8748,65.9244,41626.0
2015-10-12 11:10:00,79.74,79.76,79.09,79.1,94125.0,65.9161,65.9327,65.3788,65.3871,94125.0
2015-10-12 11:20:00,79.1,79.41,79.06,79.36,40699.0,65.3871,65.6433,65.354,65.602,40699.0
2015-10-12 11:30:00,79.35,79.42,79.18,79.37,28728.0,65.5937,65.6516,65.4532,65.6103,28728.0
2015-10-12 11:40:00,79.36,79.53,79.22,79.51,35949.0,65.602,65.7425,65.4863,65.726,35949.0
2015-10-12 11:50:00,79.52,79.6,79.44,79.48,28316.0,65.7343,65.8004,65.6681,65.7012,28316.0
2015-10-12 12:00:00,79.47,79.62,79.4,79.53,40227.0,65.6929,65.8169,65.6351,65.7425,40227.0
2015-10-12 12:10:00,79.56,79.57,79.37,79.53,31507.0,65.7673,65.7756,65.6103,65.7425,31507.0
2015-10-12 12:20:00,79.54,79.54,79.28,79.4,40248.0,65.7508,65.7508,65.5359,65.6351,40248.0
2015-10-12 12:30:00,79.41,79.48,79.35,79.46,28342.0,65.6433,65.7012,65.5937,65.6847,28342.0
2015-10-12 12:40:00,79.45,79.47,79.25,79.25,35070.0,65.6764,65.6929,65.5111,65.5111,35070.0
2015-10-12 12:50:00,79.28,79.38,79.16,79.21,82945.0,65.5359,65.6185,65.4367,65.478,82945.0
2015-10-12 13:00:00,79.2,79.22,79.01,79.07,36544.0,65.4697,65.4863,65.3127,65.3623,36544.0
2015-10-12 13:10:00,79.08,79.28,79.06,79.28,38134.0,65.3705,65.5359,65.354,65.5359,38134.0
2015-10-12 13:20:00,79.29,79.46,79.29,79.43,50745.0,65.5441,65.6847,65.5441,65.6599,50745.0
2015-10-12 13:30:00,79.43,79.6,79.43,79.52,30493.0,65.6599,65.8004,65.6599,65.7343,30493.0
2015-10-12 13:40:00,79.54,79.57,79.43,79.57,34152.0,65.7508,65.7756,65.6599,65.7756,34152.0
2015-10-12 13:50:00,79.56,79.57,79.47,79.48,26545.0,65.7673,65.7756,65.6929,65.7012,26545.0
2015-10-12 14:00:00,79.47,79.61,79.44,79.57,35611.0,65.6929,65.8087,65.6681,65.7756,35611.0
2015-10-12 14:10:00,79.59,79.68,79.56,79.61,47060.0,65.7921,65.8665,65.7673,65.8087,47060.0
2015-10-12 14:20:00,79.61,79.75,79.54,79.7,40630.0,65.8087,65.9244,65.7508,65.8831,40630.0
2015-10-12 14:30:00,79.69,79.77,79.6,79.75,35142.0,65.8748,65.9409,65.8004,65.9244,35142.0
2015-10-12 14:40:00,79.75,79.76,79.65,79.69,30075.0,65.9244,65.9327,65.8417,65.8748,30075.0
2015-10-12 14:50:00,79.69,79.85,79.69,79.84,91944.0,65.8748,66.0071,65.8748,65.9988,91944.0
2015-10-12 15:00:00,79.85,79.9,79.8,79.87,93170.0,66.0071,66.0484,65.9657,66.0236,93170.0
2015-10-12 15:10:00,79.88,79.92,79.81,79.89,60975.0,66.0319,66.0649,65.974,66.0401,60975.0
2015-10-12 15:20:00,79.89,79.91,79.73,79.77,46827.0,66.0401,66.0566,65.9079,65.9409,46827.0
2015-10-12 15:30:00,79.78,79.81,79.66,79.66,58555.0,65.9492,65.974,65.85,65.85,58555.0
2015-10-12 15:40:00,79.66,79.71,79.5,79.57,94379.0,65.85,65.8913,65.7177,65.7756,94379.0
2015-10-12 15:50:00,79.58,79.64,79.44,79.58,194089.0,65.7839,65.8335,65.6681,65.7839,194089.0
2015-10-13 09:30:00,78.99,79.02,78.5,78.78,179543.0,65.2961,65.3209,64.8911,65.1225,179543.0
2015-10-13 09:40:00,78.76,79.55,78.75,79.01,111955.0,65.106,65.7591,65.0977,65.3127,111955.0
2015-10-13 09:50:00,79.01,79.17,78.73,78.98,89770.0,65.3127,65.4449,65.0812,65.2879,89770.0
2015-10-13 10:00:00,78.93,79.13,78.66,79.01,87825.0,65.2465,65.4119,65.0234,65.3127,87825.0
2015-10-13 10:10:00,79.04,79.21,78.79,78.98,95518.0,65.3375,65.478,65.1308,65.2879,95518.0
2015-10-13 10:20:00,78.98,79.09,78.74,78.93,69036.0,65.2879,65.3788,65.0895,65.2465,69036.0
2015-10-13 10:30:00,78.92,79.03,78.76,78.76,50035.0,65.2383,65.3292,65.106,65.106,50035.0
2015-10-13 10:40:00,78.78,78.87,78.67,78.75,53311.0,65.1225,65.1969,65.0316,65.0977,53311.0
2015-10-13 10:50:00,78.76,78.97,78.7,78.85,41686.0,65.106,65.2796,65.0564,65.1804,41686.0
2015-10-13 11:00:00,78.85,79.08,78.69,79.06,63130.0,65.1804,65.3705,65.0482,65.354,63130.0
2015-10-13 11:10:00,79.06,79.09,78.86,78.95,62404.0,65.354,65.3788,65.1887,65.2631,62404.0
2015-10-13 11:20:00,78.94,78.97,78.72,78.73,41485.0,65.2548,65.2796,65.073,65.0812,41485.0
2015-10-13 11:30:00,78.74,78.77,78.51,78.65,70703.0,65.0895,65.1143,64.8994,65.0151,70703.0
2015-10-13 11:40:00,78.63,78.69,78.56,78.68,29189.0,64.9986,65.0482,64.9407,65.0399,29189.0
2015-10-13 11:50:00,78.67,78.68,78.44,78.5,58840.0,65.0316,65.0399,64.8415,64.8911,58840.0
2015-10-13 12:00:00,78.52,78.64,78.49,78.53,24968.0,64.9076,65.0068,64.8828,64.9159,24968.0
2015-10-13 12:10:00,78.54,78.64,78.51,78.55,27214.0,64.9242,65.0068,64.8994,64.9324,27214.0
2015-10-13 12:20:00,78.53,78.65,78.45,78.63,89391.0,64.9159,65.0151,64.8498,64.9986,89391.0
2015-10-13 12:30:00,78.63,78.78,78.6,78.69,66481.0,64.9986,65.1225,64.9738,65.0482,66481.0
2015-10-13 12:40:00,78.67,78.77,78.6,78.6,32621.0,65.0316,65.1143,64.9738,64.9738,32621.0
2015-10-13 12:50:00,78.57,78.6,78.48,78.48,28210.0,64.949,64.9738,64.8746,64.8746,28210.0
2015-10-13 13:00:00,78.49,78.54,78.45,78.49,61465.0,64.8828,64.9242,64.8498,64.8828,61465.0
2015-10-13 13:10:00,78.49,78.63,78.42,78.59,35539.0,64.8828,64.9986,64.825,64.9655,35539.0
2015-10-13 13:20:00,78.57,78.61,78.37,78.49,39631.0,64.949,64.982,64.7836,64.8828,39631.0
2015-10-13 13:30:00,78.51,78.51,78.14,78.15,99668.0,64.8994,64.8994,64.5935,64.6018,99668.0
2015-10-13 13:40:00,78.17,78.3,78.13,78.16,61181.0,64.6183,64.7258,64.5852,64.61,61181.0
2015-10-13 13:50:00,78.17,78.26,78.11,78.14,24782.0,64.6183,64.6927,64.5687,64.5935,24782.0
2015-10-13 14:00:00,78.15,78.29,78.04,78.24,88060.0,64.6018,64.7175,64.5108,64.6762,88060.0
2015-10-13 14:10:00,78.24,78.31,78.11,78.15,59600.0,64.6762,64.734,64.5687,64.6018,59600.0
2015-10-13 14:20:00,78.15,78.17,77.85,77.95,62327.0,64.6018,64.6183,64.3538,64.4364,62327.0
2015-10-13 14:30:00,77.93,78.14,77.83,78.06,58815.0,64.4199,64.5935,64.3372,64.5274,58815.0
2015-10-13 14:40:00,78.08,78.28,78.04,78.25,49338.0,64.5439,64.7092,64.5108,64.6844,49338.0
2015-10-13 14:50:00,78.25,78.4,78.15,78.38,36704.0,64.6844,64.8084,64.6018,64.7919,36704.0
2015-10-13 15:00:00,78.39,78.39,78.11,78.19,53361.0,64.8002,64.8002,64.5687,64.6348,53361.0
2015-10-13 15:10:00,78.17,78.26,77.76,77.81,61129.0,64.6183,64.6927,64.2794,64.3207,61129.0
2015-10-13 15:20:00,77.78,77.92,77.73,77.92,71268.0,64.2959,64.4116,64.2546,64.4116,71268.0
2015-10-13 15:30:00,77.89,77.96,77.61,77.66,87337.0,64.3868,64.4447,64.1554,64.1967,87337.0
2015-10-13 15:40:00,77.66,77.73,77.54,77.62,142026.0,64.1967,64.2546,64.0975,64.1636,142026.0
2015-10-13 15:50:00,77.64,77.73,77.39,77.47,314469.0,64.1802,64.2546,63.9735,64.0397,314469.0
2015-10-14 09:30:00,77.19,77.41,76.0,76.74,275873.0,63.8082,63.9901,62.8245,63.4362,275873.0
2015-10-14 09:40:00,76.77,78.11,76.75,78.08,163082.0,63.461,64.5687,63.4445,64.5439,163082.0
2015-10-14 09:50:00,78.06,78.16,77.59,78.06,149330.0,64.5274,64.61,64.1388,64.5274,149330.0
2015-10-14 10:00:00,78.09,78.23,77.09,77.18,125412.0,64.5522,64.6679,63.7255,63.7999,125412.0
2015-10-14 10:10:00,77.21,77.41,76.47,76.49,163636.0,63.8247,63.9901,63.213,63.2295,163636.0
2015-10-14 10:20:00,76.49,76.52,76.13,76.46,166110.0,63.2295,63.2543,62.932,63.2047,166110.0
2015-10-14 10:30:00,76.43,76.5,75.97,76.11,179536.0,63.1799,63.2378,62.7997,62.9154,179536.0
2015-10-14 10:40:00,76.09,76.32,75.97,76.14,90376.0,62.8989,63.089,62.7997,62.9402,90376.0
2015-10-14 10:50:00,76.13,76.36,75.83,76.27,105459.0,62.932,63.1221,62.684,63.0477,105459.0
2015-10-14 11:00:00,76.33,76.65,76.26,76.51,114863.0,63.0973,63.3618,63.0394,63.2461,114863.0
2015-10-14 11:10:00,76.52,76.74,76.39,76.45,55639.0,63.2543,63.4362,63.1469,63.1965,55639.0
2015-10-14 11:20:00,76.42,76.61,76.22,76.54,68957.0,63.1717,63.3287,63.0064,63.2709,68957.0
2015-10-14 11:30:00,76.55,76.98,76.41,76.98,62578.0,63.2791,63.6346,63.1634,63.6346,62578.0
2015-10-14 11:40:00,76.97,77.05,76.73,76.73,64363.0,63.6263,63.6925,63.4279,63.4279,64363.0
2015-10-14 11:50:00,76.74,77.32,76.73,77.19,93883.0,63.4362,63.9157,63.4279,63.8082,93883.0
2015-10-14 12:00:00,77.21,77.23,76.92,77.21,58980.0,63.8247,63.8413,63.585,63.8247,58980.0
2015-10-14 12:10:00,77.19,77.36,77.16,77.27,61588.0,63.8082,63.9487,63.7834,63.8743,61588.0
2015-10-14 12:20:00,77.27,77.77,77.17,77.62,97737.0,63.8743,64.2876,63.7917,64.1636,97737.0
2015-10-14 12:30:00,77.6,77.78,77.45,77.66,61100.0,64.1471,64.2959,64.0231,64.1967,61100.0
2015-10-14 12:40:00,77.65,78.11,77.65,78.06,62803.0,64.1884,64.5687,64.1884,64.5274,62803.0
2015-10-14 12:50:00,78.03,78.67,78.03,78.41,78674.0,64.5026,65.0316,64.5026,64.8167,78674.0
2015-10-14 13:00:00,78.47,78.56,78.3,78.46,40999.0,64.8663,64.9407,64.7258,64.858,40999.0
2015-10-14 13:10:00,78.47,78.82,78.41,78.72,73564.0,64.8663,65.1556,64.8167,65.073,73564.0
2015-10-14 13:20:00,78.72,78.78,78.38,78.38,60869.0,65.073,65.1225,64.7919,64.7919,60869.0
2015-10-14 13:30:00,78.38,78.44,78.16,78.24,89936.0,64.7919,64.8415,64.61,64.6762,89936.0
2015-10-14 13:40:00,78.21,78.36,78.17,78.17,35259.0,64.6514,64.7754,64.6183,64.6183,35259.0
2015-10-14 13:50:00,78.16,78.18,77.85,77.97,60221.0,64.61,64.6266,64.3538,64.453,60221.0
2015-10-14 14:00:00,77.97,78.13,77.65,77.76,55680.0,64.453,64.5852,64.1884,64.2794,55680.0
2015-10-14 14:10:00,77.75,77.96,77.68,77.77,49476.0,64.2711,64.4447,64.2132,64.2876,49476.0
2015-10-14 14:20:00,77.73,78.01,77.65,77.72,56449.0,64.2546,64.486,64.1884,64.2463,56449.0
2015-10-14 14:30:00,77.68,77.76,77.48,77.76,54827.0,64.2132,64.2794,64.0479,64.2794,54827.0
2015-10-14 14:40:00,77.73,77.82,77.49,77.53,37968.0,64.2546,64.329,64.0562,64.0893,37968.0
2015-10-14 14:50:00,77.5,77.63,77.29,77.38,84566.0,64.0645,64.1719,63.8909,63.9653,84566.0
2015-10-14 15:00:00,77.38,77.6,77.37,77.48,46700.0,63.9653,64.1471,63.957,64.0479,46700.0
2015-10-14 15:10:00,77.48,77.55,77.23,77.25,82671.0,64.0479,64.1058,63.8413,63.8578,82671.0
2015-10-14 15:20:00,77.24,78.06,77.18,78.05,107834.0,63.8495,64.5274,63.7999,64.5191,107834.0
2015-10-14 15:30:00,78.09,78.46,77.77,77.8,125576.0,64.5522,64.858,64.2876,64.3124,125576.0
2015-10-14 15:40:00,77.79,78.01,77.58,77.73,121532.0,64.3042,64.486,64.1306,64.2546,121532.0
2015-10-14 15:50:00,77.74,77.87,77.49,77.81,251060.0,64.2628,64.3703,64.0562,64.3207,251060.0
2015-10-15 09:30:00,78.72,79.55,78.41,79.35,234042.0,65.073,65.7591,64.8167,65.5937,234042.0
2015-10-15 09:40:00,79.4,80.36,79.36,80.35,256376.0,65.6351,66.4286,65.602,66.4204,256376.0
2015-10-15 09:50:00,80.27,80.69,80.16,80.63,252344.0,66.3542,66.7014,66.2633,66.6518,252344.0
2015-10-15 10:00:00,80.59,80.68,79.87,80.03,89348.0,66.6188,66.6932,66.0236,66.1558,89348.0
2015-10-15 10:10:00,80.08,80.61,80.0,80.49,68897.0,66.1972,66.6353,66.131,66.5361,68897.0
2015-10-15 10:20:00,80.5,80.64,80.22,80.24,53461.0,66.5444,66.6601,66.3129,66.3294,53461.0
2015-10-15 10:30:00,80.24,80.43,80.12,80.26,38140.0,66.3294,66.4865,66.2302,66.346,38140.0
2015-10-15 10:40:00,80.22,80.42,80.06,80.42,50637.0,66.3129,66.4782,66.1806,66.4782,50637.0
2015-10-15 10:50:00,80.43,80.64,80.26,80.64,102592.0,66.4865,66.6601,66.346,66.6601,102592.0
2015-10-15 11:00:00,80.6,80.75,80.42,80.54,71214.0,66.627,66.751,66.4782,66.5774,71214.0
2015-10-15 11:10:00,80.53,80.58,80.01,80.04,98464.0,66.5692,66.6105,66.1393,66.1641,98464.0
2015-10-15 11:20:00,80.05,80.18,79.92,80.0,64489.0,66.1724,66.2798,66.0649,66.131,64489.0
2015-10-15 11:30:00,80.06,80.06,79.6,79.81,128255.0,66.1806,66.1806,65.8004,65.974,128255.0
2015-10-15 11:40:00,79.81,79.82,79.36,79.36,60440.0,65.974,65.9823,65.602,65.602,60440.0
2015-10-15 11:50:00,79.39,79.43,79.1,79.18,113559.0,65.6268,65.6599,65.3871,65.4532,113559.0
2015-10-15 12:00:00,79.18,79.22,79.05,79.13,46058.0,65.4532,65.4863,65.3457,65.4119,46058.0
2015-10-15 12:10:00,79.12,79.27,78.83,78.98,73149.0,65.4036,65.5276,65.1639,65.2879,73149.0
2015-10-15 12:20:00,78.97,79.15,78.76,79.14,69429.0,65.2796,65.4284,65.106,65.4201,69429.0
2015-10-15 12:30:00,79.15,79.22,78.85,79.04,31798.0,65.4284,65.4863,65.1804,65.3375,31798.0
2015-10-15 12:40:00,79.01,79.12,78.83,78.85,55465.0,65.3127,65.4036,65.1639,65.1804,55465.0
2015-10-15 12:50:00,78.86,79.0,78.73,78.75,73146.0,65.1887,65.3044,65.0812,65.0977,73146.0
2015-10-15 13:00:00,78.75,79.01,78.63,78.76,71175.0,65.0977,65.3127,64.9986,65.106,71175.0
2015-10-15 13:10:00,78.79,78.93,78.75,78.86,46666.0,65.1308,65.2465,65.0977,65.1887,46666.0
2015-10-15 13:20:00,78.87,79.13,78.86,78.95,67375.0,65.1969,65.4119,65.1887,65.2631,67375.0
2015-10-15 13:30:00,78.95,79.03,78.82,78.9,86803.0,65.2631,65.3292,65.1556,65.2217,86803.0
2015-10-15 13:40:00,78.87,79.01,78.71,78.78,73353.0,65.1969,65.3127,65.0647,65.1225,73353.0
2015-10-15 13:50:00,78.79,79.0,78.62,78.92,41779.0,65.1308,65.3044,64.9903,65.2383,41779.0
2015-10-15 14:00:00,78.9,79.18,78.87,78.97,110454.0,65.2217,65.4532,65.1969,65.2796,110454.0
2015-10-15 14:10:00,78.97,79.21,78.97,79.14,59175.0,65.2796,65.478,65.2796,65.4201,59175.0
2015-10-15 14:20:00,79.19,79.49,79.17,79.46,80386.0,65.4615,65.7095,65.4449,65.6847,80386.0
2015-10-15 14:30:00,79.46,79.66,79.28,79.57,68390.0,65.6847,65.85,65.5359,65.7756,68390.0
2015-10-15 14:40:00,79.59,79.74,79.37,79.57,78884.0,65.7921,65.9161,65.6103,65.7756,78884.0
2015-10-15 14:50:00,79.57,79.6,79.38,79.38,73742.0,65.7756,65.8004,65.6185,65.6185,73742.0
2015-10-15 15:00:00,79.37,79.7,79.37,79.52,62049.0,65.6103,65.8831,65.6103,65.7343,62049.0
2015-10-15 15:10:00,79.53,79.94,79.51,79.86,75580.0,65.7425,66.0814,65.726,66.0153,75580.0
2015-10-15 15:20:00,79.87,80.05,79.8,79.97,119792.0,66.0236,66.1724,65.9657,66.1062,119792.0
2015-10-15 15:30:00,79.97,80.03,79.85,79.92,69839.0,66.1062,66.1558,66.0071,66.0649,69839.0
2015-10-15 15:40:00,79.92,80.14,79.89,80.12,119706.0,66.0649,66.2468,66.0401,66.2302,119706.0
2015-10-15 15:50:00,80.13,80.3,80.01,80.22,359964.0,66.2385,66.379,66.1393,66.3129,359964.0
2015-10-16 09:30:00,80.27,80.29,79.53,79.65,200294.0,66.3542,66.3708,65.7425,65.8417,200294.0
2015-10-16 09:40:00,79.67,79.96,79.17,79.35,130132.0,65.8583,66.098,65.4449,65.5937,130132.0
2015-10-16 09:50:00,79.36,79.36,79.04,79.11,106768.0,65.602,65.602,65.3375,65.3953,106768.0
2015-10-16 10:00:00,79.12,79.84,79.12,79.61,97175.0,65.4036,65.9988,65.4036,65.8087,97175.0
2015-10-16 10:10:00,79.58,79.79,79.51,79.62,69401.0,65.7839,65.9575,65.726,65.8169,69401.0
2015-10-16 10:20:00,79.62,79.69,79.39,79.69,41743.0,65.8169,65.8748,65.6268,65.8748,41743.0
2015-10-16 10:30:00,79.68,79.74,79.53,79.66,38360.0,65.8665,65.9161,65.7425,65.85,38360.0
2015-10-16 10:40:00,79.66,79.88,79.6,79.83,32678.0,65.85,66.0319,65.8004,65.9905,32678.0
2015-10-16 10:50:00,79.78,79.89,79.63,79.79,47961.0,65.9492,66.0401,65.8252,65.9575,47961.0
2015-10-16 11:00:00,79.8,79.82,79.67,79.81,37576.0,65.9657,65.9823,65.8583,65.974,37576.0
2015-10-16 11:10:00,79.81,80.04,79.73,80.04,39072.0,65.974,66.1641,65.9079,66.1641,39072.0
2015-10-16 11:20:00,80.05,80.07,79.95,80.03,27269.0,66.1724,66.1889,66.0897,66.1558,27269.0
2015-10-16 11:30:00,80.05,80.16,79.83,79.88,49195.0,66.1724,66.2633,65.9905,66.0319,49195.0
2015-10-16 11:40:00,79.9,79.92,79.73,79.85,46103.0,66.0484,66.0649,65.9079,66.0071,46103.0
2015-10-16 11:50:00,79.85,79.95,79.8,79.88,22322.0,66.0071,66.0897,65.9657,66.0319,22322.0
2015-10-16 12:00:00,79.89,79.89,79.45,79.48,59023.0,66.0401,66.0401,65.6764,65.7012,59023.0
2015-10-16 12:10:00,79.48,79.52,79.29,79.52,65655.0,65.7012,65.7343,65.5441,65.7343,65655.0
2015-10-16 12:20:00,79.5,79.5,79.22,79.22,75707.0,65.7177,65.7177,65.4863,65.4863,75707.0
2015-10-16 12:30:00,79.25,79.36,79.11,79.22,27708.0,65.5111,65.602,65.3953,65.4863,27708.0
2015-10-16 12:40:00,79.21,79.22,79.07,79.19,16114.0,65.478,65.4863,65.3623,65.4615,16114.0
2015-10-16 12:50:00,79.18,79.44,79.18,79.4,17864.0,65.4532,65.6681,65.4532,65.6351,17864.0
2015-10-16 13:00:00,79.4,79.45,79.26,79.37,21206.0,65.6351,65.6764,65.5193,65.6103,21206.0
2015-10-16 13:10:00,79.39,79.55,79.39,79.52,18641.0,65.6268,65.7591,65.6268,65.7343,18641.0
2015-10-16 13:20:00,79.52,79.52,79.34,79.35,22605.0,65.7343,65.7343,65.5855,65.5937,22605.0
2015-10-16 13:30:00,79.38,79.42,79.22,79.22,37404.0,65.6185,65.6516,65.4863,65.4863,37404.0
2015-10-16 13:40:00,79.24,79.27,79.06,79.13,24677.0,65.5028,65.5276,65.354,65.4119,24677.0
2015-10-16 13:50:00,79.15,79.2,78.93,78.99,47143.0,65.4284,65.4697,65.2465,65.2961,47143.0
2015-10-16 14:00:00,79.0,79.0,78.71,78.9,29943.0,65.3044,65.3044,65.0647,65.2217,29943.0
2015-10-16 14:10:00,78.92,79.14,78.82,78.96,31890.0,65.2383,65.4201,65.1556,65.2713,31890.0
2015-10-16 14:20:00,79.0,79.05,78.82,79.03,24843.0,65.3044,65.3457,65.1556,65.3292,24843.0
2015-10-16 14:30:00,79.01,79.21,78.92,79.11,32502.0,65.3127,65.478,65.2383,65.3953,32502.0
2015-10-16 14:40:00,79.13,79.3,79.0,79.01,47935.0,65.4119,65.5524,65.3044,65.3127,47935.0
2015-10-16 14:50:00,79.05,79.19,79.02,79.03,33659.0,65.3457,65.4615,65.3209,65.3292,33659.0
2015-10-16 15:00:00,79.05,79.2,79.05,79.19,20891.0,65.3457,65.4697,65.3457,65.4615,20891.0
2015-10-16 15:10:00,79.2,79.35,79.13,79.34,38290.0,65.4697,65.5937,65.4119,65.5855,38290.0
2015-10-16 15:20:00,79.32,79.42,79.29,79.36,44401.0,65.5689,65.6516,65.5441,65.602,44401.0
2015-10-16 15:30:00,79.35,79.52,79.35,79.48,40569.0,65.5937,65.7343,65.5937,65.7012,40569.0
2015-10-16 15:40:00,79.46,79.56,79.37,79.43,49625.0,65.6847,65.7673,65.6103,65.6599,49625.0
2015-10-16 15:50:00,79.44,79.66,79.39,79.61,161422.0,65.6681,65.85,65.6268,65.8087,161422.0
2015-10-19 09:30:00,79.15,79.77,79.04,79.15,157521.0,65.4284,65.9409,65.3375,65.4284,157521.0
2015-10-19 09:40:00,79.1,79.36,78.82,79.11,108541.0,65.3871,65.602,65.1556,65.3953,108541.0
2015-10-19 09:50:00,79.1,79.51,79.09,79.49,69272.0,65.3871,65.726,65.3788,65.7095,69272.0
2015-10-19 10:00:00,79.51,79.91,79.43,79.56,44252.0,65.726,66.0566,65.6599,65.7673,44252.0
2015-10-19 10:10:00,79.53,79.68,79.32,79.5,40788.0,65.7425,65.8665,65.5689,65.7177,40788.0
2015-10-19 10:20:00,79.53,79.57,79.09,79.12,53648.0,65.7425,65.7756,65.3788,65.4036,53648.0
2015-10-19 10:30:00,79.1,79.11,78.35,78.35,106497.0,65.3871,65.3953,64.7671,64.7671,106497.0
2015-10-19 10:40:00,78.38,78.8,78.37,78.76,71163.0,64.7919,65.1391,64.7836,65.106,71163.0
2015-10-19 10:50:00,78.76,78.94,78.71,78.93,52233.0,65.106,65.2548,65.0647,65.2465,52233.0
2015-10-19 11:00:00,78.91,78.97,78.69,78.97,21353.0,65.23,65.2796,65.0482,65.2796,21353.0
2015-10-19 11:10:00,78.92,79.1,78.82,78.9,37081.0,65.2383,65.3871,65.1556,65.2217,37081.0
2015-10-19 11:20:00,78.91,78.94,78.55,78.64,28705.0,65.23,65.2548,64.9324,65.0068,28705.0
2015-10-19 11:30:00,78.67,78.8,78.58,78.77,31506.0,65.0316,65.1391,64.9572,65.1143,31506.0
2015-10-19 11:40:00,78.78,78.8,78.55,78.63,44741.0,65.1225,65.1391,64.9324,64.9986,44741.0
2015-10-19 11:50:00,78.62,78.83,78.62,78.8,30000.0,64.9903,65.1639,64.9903,65.1391,30000.0
2015-10-19 12:00:00,78.81,78.83,78.65,78.78,35266.0,65.1473,65.1639,65.0151,65.1225,35266.0
2015-10-19 12:10:00,78.76,78.82,78.69,78.7,33284.0,65.106,65.1556,65.0482,65.0564,33284.0
2015-10-19 12:20:00,78.66,78.72,78.52,78.52,18409.0,65.0234,65.073,64.9076,64.9076,18409.0
2015-10-19 12:30:00,78.52,78.54,78.36,78.46,32533.0,64.9076,64.9242,64.7754,64.858,32533.0
2015-10-19 12:40:00,78.48,78.68,78.48,78.56,13696.0,64.8746,65.0399,64.8746,64.9407,13696.0
2015-10-19 12:50:00,78.55,78.6,78.37,78.48,31201.0,64.9324,64.9738,64.7836,64.8746,31201.0
2015-10-19 13:00:00,78.48,78.52,78.41,78.45,27526.0,64.8746,64.9076,64.8167,64.8498,27526.0
2015-10-19 13:10:00,78.48,78.53,78.36,78.37,23704.0,64.8746,64.9159,64.7754,64.7836,23704.0
2015-10-19 13:20:00,78.39,78.39,77.88,77.92,77435.0,64.8002,64.8002,64.3786,64.4116,77435.0
2015-10-19 13:30:00,77.91,77.93,77.58,77.77,39508.0,64.4034,64.4199,64.1306,64.2876,39508.0
2015-10-19 13:40:00,77.75,77.84,77.6,77.6,32882.0,64.2711,64.3455,64.1471,64.1471,32882.0
2015-10-19 13:50:00,77.63,77.71,77.52,77.6,51642.0,64.1719,64.238,64.081,64.1471,51642.0
2015-10-19 14:00:00,77.59,77.81,77.51,77.74,49671.0,64.1388,64.3207,64.0727,64.2628,49671.0
2015-10-19 14:10:00,77.73,77.8,77.63,77.68,30163.0,64.2546,64.3124,64.1719,64.2132,30163.0
2015-10-19 14:20:00,77.66,77.72,77.41,77.61,49686.0,64.1967,64.2463,63.9901,64.1554,49686.0
2015-10-19 14:30:00,77.63,77.83,77.6,77.78,33916.0,64.1719,64.3372,64.1471,64.2959,33916.0
2015-10-19 14:40:00,77.76,78.02,77.74,77.98,42430.0,64.2794,64.4943,64.2628,64.4612,42430.0
2015-10-19 14:50:00,77.98,78.07,77.87,77.89,36058.0,64.4612,64.5356,64.3703,64.3868,36058.0
2015-10-19 15:00:00,77.9,78.01,77.82,77.89,38329.0,64.3951,64.486,64.329,64.3868,38329.0
2015-10-19 15:10:00,77.89,77.98,77.8,77.85,58878.0,64.3868,64.4612,64.3124,64.3538,58878.0
2015-10-19 15:20:00,77.84,77.99,77.83,77.9,56239.0,64.3455,64.4695,64.3372,64.3951,56239.0
2015-10-19 15:30:00,77.86,77.94,77.74,77.75,66076.0,64.362,64.4282,64.2628,64.2711,66076.0
2015-10-19 15:40:00,77.75,77.76,77.63,77.71,117450.0,64.2711,64.2794,64.1719,64.238,117450.0
2015-10-19 15:50:00,77.73,77.86,77.64,77.83,210767.0,64.2546,64.362,64.1802,64.3372,210767.0
2015-10-20 09:30:00,77.47,77.57,76.74,77.0,177459.0,64.0397,64.1223,63.4362,63.6511,177459.0
2015-10-20 09:40:00,77.04,77.51,76.95,77.16,92387.0,63.6842,64.0727,63.6098,63.7834,92387.0
2015-10-20 09:50:00,77.15,77.36,77.06,77.3,81291.0,63.7751,63.9487,63.7007,63.8991,81291.0
2015-10-20 10:00:00,77.26,77.53,77.12,77.43,54211.0,63.8661,64.0893,63.7503,64.0066,54211.0
2015-10-20 10:10:00,77.43,77.69,77.33,77.58,79597.0,64.0066,64.2215,63.9239,64.1306,79597.0
2015-10-20 10:20:00,77.59,77.75,77.48,77.66,99301.0,64.1388,64.2711,64.0479,64.1967,99301.0
2015-10-20 10:30:00,77.69,78.08,77.62,77.96,89009.0,64.2215,64.5439,64.1636,64.4447,89009.0
2015-10-20 10:40:00,78.0,78.27,77.94,78.27,57989.0,64.4778,64.701,64.4282,64.701,57989.0
2015-10-20 10:50:00,78.24,78.32,78.08,78.16,36935.0,64.6762,64.7423,64.5439,64.61,36935.0
2015-10-20 11:00:00,78.18,78.39,77.87,77.96,63827.0,64.6266,64.8002,64.3703,64.4447,63827.0
2015-10-20 11:10:00,77.95,78.12,77.76,78.09,52865.0,64.4364,64.577,64.2794,64.5522,52865.0
2015-10-20 11:20:00,78.09,78.43,77.97,78.38,61736.0,64.5522,64.8332,64.453,64.7919,61736.0
2015-10-20 11:30:00,78.39,78.45,78.26,78.41,81397.0,64.8002,64.8498,64.6927,64.8167,81397.0
2015-10-20 11:40:00,78.43,78.44,78.25,78.31,72301.0,64.8332,64.8415,64.6844,64.734,72301.0
2015-10-20 11:50:00,78.31,78.42,78.19,78.31,49179.0,64.734,64.825,64.6348,64.734,49179.0
2015-10-20 12:00:00,78.32,78.4,78.22,78.4,56395.0,64.7423,64.8084,64.6596,64.8084,56395.0
2015-10-20 12:10:00,78.39,78.55,78.37,78.48,86798.0,64.8002,64.9324,64.7836,64.8746,86798.0
2015-10-20 12:20:00,78.48,78.53,78.11,78.2,67454.0,64.8746,64.9159,64.5687,64.6431,67454.0
2015-10-20 12:30:00,78.16,78.17,77.9,77.93,32002.0,64.61,64.6183,64.3951,64.4199,32002.0
2015-10-20 12:40:00,77.92,78.1,77.91,78.05,45337.0,64.4116,64.5604,64.4034,64.5191,45337.0
2015-10-20 12:50:00,78.05,78.32,77.99,78.32,28520.0,64.5191,64.7423,64.4695,64.7423,28520.0
2015-10-20 13:00:00,78.34,78.36,78.16,78.19,58947.0,64.7588,64.7754,64.61,64.6348,58947.0
2015-10-20 13:10:00,78.21,78.39,78.17,78.23,54138.0,64.6514,64.8002,64.6183,64.6679,54138.0
2015-10-20 13:20:00,78.23,78.23,78.11,78.15,60777.0,64.6679,64.6679,64.5687,64.6018,60777.0
2015-10-20 13:30:00,78.13,78.13,77.9,77.94,29649.0,64.5852,64.5852,64.3951,64.4282,29649.0
2015-10-20 13:40:00,77.96,78.04,77.78,77.83,34042.0,64.4447,64.5108,64.2959,64.3372,34042.0
2015-10-20 13:50:00,77.77,77.87,77.73,77.82,22617.0,64.2876,64.3703,64.2546,64.329,22617.0
2015-10-20 14:00:00,77.79,77.81,77.67,77.8,32417.0,64.3042,64.3207,64.205,64.3124,32417.0
2015-10-20 14:10:00,77.79,77.99,77.76,77.97,46485.0,64.3042,64.4695,64.2794,64.453,46485.0
2015-10-20 14:20:00,77.96,78.13,77.88,78.13,40469.0,64.4447,64.5852,64.3786,64.5852,40469.0
2015-10-20 14:30:00,78.15,78.47,78.11,78.2,63210.0,64.6018,64.8663,64.5687,64.6431,63210.0
2015-10-20 14:40:00,78.18,78.28,78.02,78.09,42701.0,64.6266,64.7092,64.4943,64.5522,42701.0
2015-10-20 14:50:00,78.1,78.29,78.09,78.25,35669.0,64.5604,64.7175,64.5522,64.6844,35669.0
2015-10-20 15:00:00,78.26,78.27,78.15,78.24,47199.0,64.6927,64.701,64.6018,64.6762,47199.0
2015-10-20 15:10:00,78.26,78.37,78.12,78.15,53307.0,64.6927,64.7836,64.577,64.6018,53307.0
2015-10-20 15:20:00,78.14,78.34,78.14,78.25,53750.0,64.5935,64.7588,64.5935,64.6844,53750.0
2015-10-20 15:30:00,78.25,78.27,78.05,78.26,91820.0,64.6844,64.701,64.5191,64.6927,91820.0
2015-10-20 15:40:00,78.25,78.33,78.17,78.27,140409.0,64.6844,64.7506,64.6183,64.701,140409.0
2015-10-20 15:50:00,78.28,78.32,78.18,78.3,204664.0,64.7092,64.7423,64.6266,64.7258,204664.0
2015-10-21 09:30:00,78.71,79.24,78.58,78.75,108345.0,65.0647,65.5028,64.9572,65.0977,108345.0
2015-10-21 09:40:00,78.68,78.71,78.28,78.55,87237.0,65.0399,65.0647,64.7092,64.9324,87237.0
2015-10-21 09:50:00,78.6,78.62,78.01,78.51,80072.0,64.9738,64.9903,64.486,64.8994,80072.0
2015-10-21 10:00:00,78.52,78.58,78.04,78.17,55782.0,64.9076,64.9572,64.5108,64.6183,55782.0
2015-10-21 10:10:00,78.22,78.47,78.13,78.45,69306.0,64.6596,64.8663,64.5852,64.8498,69306.0
2015-10-21 10:20:00,78.41,78.42,77.85,78.29,76316.0,64.8167,64.825,64.3538,64.7175,76316.0
2015-10-21 10:30:00,78.29,78.49,78.15,78.16,68957.0,64.7175,64.8828,64.6018,64.61,68957.0
2015-10-21 10:40:00,78.21,78.4,78.15,78.3,72836.0,64.6514,64.8084,64.6018,64.7258,72836.0
2015-10-21 10:50:00,78.31,78.55,78.23,78.47,53022.0,64.734,64.9324,64.6679,64.8663,53022.0
2015-10-21 11:00:00,78.49,78.51,78.25,78.29,29045.0,64.8828,64.8994,64.6844,64.7175,29045.0
2015-10-21 11:10:00,78.28,78.3,78.1,78.15,43467.0,64.7092,64.7258,64.5604,64.6018,43467.0
2015-10-21 11:20:00,78.12,78.41,78.02,78.35,91602.0,64.577,64.8167,64.4943,64.7671,91602.0
2015-10-21 11:30:00,78.38,78.55,78.3,78.33,115265.0,64.7919,64.9324,64.7258,64.7506,115265.0
2015-10-21 11:40:00,78.3,78.36,78.13,78.23,68473.0,64.7258,64.7754,64.5852,64.6679,68473.0
2015-10-21 11:50:00,78.22,78.28,78.05,78.14,34415.0,64.6596,64.7092,64.5191,64.5935,34415.0
2015-10-21 12:00:00,78.14,78.16,77.97,78.08,39919.0,64.5935,64.61,64.453,64.5439,39919.0
2015-10-21 12:10:00,78.1,78.18,77.99,78.15,34778.0,64.5604,64.6266,64.4695,64.6018,34778.0
2015-10-21 12:20:00,78.15,78.5,78.15,78.47,54377.0,64.6018,64.8911,64.6018,64.8663,54377.0
2015-10-21 12:30:00,78.47,78.65,78.42,78.63,43876.0,64.8663,65.0151,64.825,64.9986,43876.0
2015-10-21 12:40:00,78.63,78.67,78.55,78.65,30437.0,64.9986,65.0316,64.9324,65.0151,30437.0
2015-10-21 12:50:00,78.62,78.73,78.27,78.27,36446.0,64.9903,65.0812,64.701,64.701,36446.0
2015-10-21 13:00:00,78.27,78.27,77.81,78.03,73357.0,64.701,64.701,64.3207,64.5026,73357.0
2015-10-21 13:10:00,78.01,78.05,77.69,77.72,95465.0,64.486,64.5191,64.2215,64.2463,95465.0
2015-10-21 13:20:00,77.71,77.78,77.59,77.68,70490.0,64.238,64.2959,64.1388,64.2132,70490.0
2015-10-21 13:30:00,77.65,78.14,77.65,78.07,76157.0,64.1884,64.5935,64.1884,64.5356,76157.0
2015-10-21 13:40:00,78.06,78.23,78.06,78.15,52559.0,64.5274,64.6679,64.5274,64.6018,52559.0
2015-10-21 13:50:00,78.15,78.31,78.08,78.15,64788.0,64.6018,64.734,64.5439,64.6018,64788.0
2015-10-21 14:00:00,78.15,78.3,78.08,78.25,48892.0,64.6018,64.7258,64.5439,64.6844,48892.0
2015-10-21 14:10:00,78.22,78.34,78.13,78.34,61452.0,64.6596,64.7588,64.5852,64.7588,61452.0
2015-10-21 14:20:00,78.34,78.35,78.25,78.29,54865.0,64.7588,64.7671,64.6844,64.7175,54865.0
2015-10-21 14:30:00,78.29,78.55,78.23,78.48,67951.0,64.7175,64.9324,64.6679,64.8746,67951.0
2015-10-21 14:40:00,78.48,78.58,78.26,78.31,46000.0,64.8746,64.9572,64.6927,64.734,46000.0
2015-10-21 14:50:00,78.31,78.4,78.19,78.28,60188.0,64.734,64.8084,64.6348,64.7092,60188.0
2015-10-21 15:00:00,78.28,78.5,78.28,78.48,47998.0,64.7092,64.8911,64.7092,64.8746,47998.0
2015-10-21 15:10:00,78.5,78.51,77.96,77.99,79895.0,64.8911,64.8994,64.4447,64.4695,79895.0
2015-10-21 15:20:00,77.96,78.23,77.96,78.18,59407.0,64.4447,64.6679,64.4447,64.6266,59407.0
2015-10-21 15:30:00,78.17,78.23,78.09,78.19,65155.0,64.6183,64.6679,64.5522,64.6348,65155.0
2015-10-21 15:40:00,78.17,78.19,77.87,77.88,96151.0,64.6183,64.6348,64.3703,64.3786,96151.0
2015-10-21 15:50:00,77.89,77.89,77.6,77.68,264533.0,64.3868,64.3868,64.1471,64.2132,264533.0
2015-10-22 09:30:00,78.97,79.42,78.7,79.37,147821.0,65.2796,65.6516,65.0564,65.6103,147821.0
2015-10-22 09:40:00,79.4,80.03,79.25,80.03,166567.0,65.6351,66.1558,65.5111,66.1558,166567.0
2015-10-22 09:50:00,80.07,80.38,79.9,80.14,240167.0,66.1889,66.4452,66.0484,66.2468,240167.0
2015-10-22 10:00:00,80.15,80.44,80.1,80.34,126025.0,66.255,66.4948,66.2137,66.4121,126025.0
2015-10-22 10:10:00,80.32,80.37,79.96,80.17,49345.0,66.3956,66.4369,66.098,66.2716,49345.0
2015-10-22 10:20:00,80.21,80.39,79.91,79.97,155099.0,66.3046,66.4534,66.0566,66.1062,155099.0
2015-10-22 10:30:00,80.0,80.33,79.99,80.17,97365.0,66.131,66.4038,66.1228,66.2716,97365.0
2015-10-22 10:40:00,80.23,80.54,80.19,80.5,73678.0,66.3212,66.5774,66.2881,66.5444,73678.0
2015-10-22 10:50:00,80.5,80.62,80.29,80.6,91619.0,66.5444,66.6436,66.3708,66.627,91619.0
2015-10-22 11:00:00,80.6,80.73,80.38,80.68,107974.0,66.627,66.7345,66.4452,66.6932,107974.0
2015-10-22 11:10:00,80.72,80.79,80.31,80.47,65352.0,66.7262,66.7841,66.3873,66.5196,65352.0
2015-10-22 11:20:00,80.47,80.47,80.1,80.11,73593.0,66.5196,66.5196,66.2137,66.222,73593.0
2015-10-22 11:30:00,80.14,80.18,79.72,79.95,111905.0,66.2468,66.2798,65.8996,66.0897,111905.0
2015-10-22 11:40:00,79.98,80.13,79.95,80.06,71439.0,66.1145,66.2385,66.0897,66.1806,71439.0
2015-10-22 11:50:00,80.05,80.15,79.96,80.08,40134.0,66.1724,66.255,66.098,66.1972,40134.0
2015-10-22 12:00:00,80.08,80.15,79.97,80.13,88983.0,66.1972,66.255,66.1062,66.2385,88983.0
2015-10-22 12:10:00,80.11,80.27,80.06,80.27,53532.0,66.222,66.3542,66.1806,66.3542,53532.0
2015-10-22 12:20:00,80.28,80.39,80.12,80.19,45808.0,66.3625,66.4534,66.2302,66.2881,45808.0
2015-10-22 12:30:00,80.23,80.78,80.23,80.74,80249.0,66.3212,66.7758,66.3212,66.7428,80249.0
2015-10-22 12:40:00,80.77,81.07,80.66,80.96,148952.0,66.7676,67.0155,66.6766,66.9246,148952.0
2015-10-22 12:50:00,80.91,80.94,80.63,80.9,86250.0,66.8833,66.9081,66.6518,66.875,86250.0
2015-10-22 13:00:00,80.92,81.0,80.76,80.87,63042.0,66.8916,66.9577,66.7593,66.8502,63042.0
2015-10-22 13:10:00,80.88,81.1,80.8,81.01,71411.0,66.8585,67.0403,66.7924,66.966,71411.0
2015-10-22 13:20:00,81.01,81.1,80.84,80.96,38093.0,66.966,67.0403,66.8254,66.9246,38093.0
2015-10-22 13:30:00,80.99,81.09,80.99,81.03,52954.0,66.9494,67.0321,66.9494,66.9825,52954.0
2015-10-22 13:40:00,81.06,81.07,80.67,80.88,107194.0,67.0073,67.0155,66.6849,66.8585,107194.0
2015-10-22 13:50:00,80.87,80.97,80.8,80.89,44886.0,66.8502,66.9329,66.7924,66.8668,44886.0
2015-10-22 14:00:00,80.89,80.9,80.57,80.78,132451.0,66.8668,66.875,66.6022,66.7758,132451.0
2015-10-22 14:10:00,80.81,80.9,80.54,80.63,63245.0,66.8006,66.875,66.5774,66.6518,63245.0
2015-10-22 14:20:00,80.63,80.93,80.58,80.75,52532.0,66.6518,66.8998,66.6105,66.751,52532.0
2015-10-22 14:30:00,80.7,80.82,80.57,80.81,47352.0,66.7097,66.8089,66.6022,66.8006,47352.0
2015-10-22 14:40:00,80.82,81.15,80.72,81.15,66875.0,66.8089,67.0817,66.7262,67.0817,66875.0
2015-10-22 14:50:00,81.15,81.24,81.03,81.13,60131.0,67.0817,67.1561,66.9825,67.0651,60131.0
2015-10-22 15:00:00,81.17,81.2,80.98,81.0,49919.0,67.0982,67.123,66.9412,66.9577,49919.0
2015-10-22 15:10:00,81.0,81.26,80.96,81.19,106141.0,66.9577,67.1726,66.9246,67.1147,106141.0
2015-10-22 15:20:00,81.2,81.46,81.18,81.44,86613.0,67.123,67.3379,67.1065,67.3214,86613.0
2015-10-22 15:30:00,81.43,81.45,81.14,81.3,80623.0,67.3131,67.3297,67.0734,67.2057,80623.0
2015-10-22 15:40:00,81.3,81.55,81.2,81.52,154463.0,67.2057,67.4123,67.123,67.3875,154463.0
2015-10-22 15:50:00,81.52,81.72,81.43,81.69,263237.0,67.3875,67.5529,67.3131,67.5281,263237.0
2015-10-23 09:30:00,82.75,82.91,81.57,81.95,212654.0,68.4043,68.5366,67.4289,67.743,212654.0
2015-10-23 09:40:00,82.0,82.17,81.39,82.04,121909.0,67.7843,67.9249,67.2801,67.8174,121909.0
2015-10-23 09:50:00,82.06,82.17,81.49,82.12,102743.0,67.8339,67.9249,67.3627,67.8835,102743.0
2015-10-23 10:00:00,82.12,82.35,81.71,82.16,66545.0,67.8835,68.0736,67.5446,67.9166,66545.0
2015-10-23 10:10:00,82.14,82.19,81.76,81.89,56183.0,67.9001,67.9414,67.5859,67.6934,56183.0
2015-10-23 10:20:00,81.87,82.17,81.75,81.83,52418.0,67.6769,67.9249,67.5777,67.6438,52418.0
2015-10-23 10:30:00,81.86,82.4,81.86,82.37,57763.0,67.6686,68.115,67.6686,68.0902,57763.0
2015-10-23 10:40:00,82.39,82.61,82.2,82.29,79434.0,68.1067,68.2886,67.9497,68.024,79434.0
2015-10-23 10:50:00,82.24,82.26,81.83,82.08,55889.0,67.9827,67.9992,67.6438,67.8505,55889.0
2015-10-23 11:00:00,82.08,82.33,82.05,82.15,31589.0,67.8505,68.0571,67.8257,67.9083,31589.0
2015-10-23 11:10:00,82.15,82.44,82.12,82.29,63403.0,67.9083,68.148,67.8835,68.024,63403.0
2015-10-23 11:20:00,82.27,82.66,82.19,82.46,68069.0,68.0075,68.3299,67.9414,68.1646,68069.0
2015-10-23 11:30:00,82.44,82.52,82.0,82.0,57394.0,68.148,68.2142,67.7843,67.7843,57394.0
2015-10-23 11:40:00,81.99,82.17,81.9,82.08,50522.0,67.7761,67.9249,67.7017,67.8505,50522.0
2015-10-23 11:50:00,82.03,82.1,81.84,81.91,26694.0,67.8091,67.867,67.6521,67.7099,26694.0
2015-10-23 12:00:00,81.95,82.13,81.87,82.12,21699.0,67.743,67.8918,67.6769,67.8835,21699.0
2015-10-23 12:10:00,82.11,82.44,82.03,82.38,33662.0,67.8753,68.148,67.8091,68.0984,33662.0
2015-10-23 12:20:00,82.37,82.49,82.23,82.26,42842.0,68.0902,68.1894,67.9744,67.9992,42842.0
2015-10-23 12:30:00,82.3,82.42,82.22,82.22,32027.0,68.0323,68.1315,67.9662,67.9662,32027.0
2015-10-23 12:40:00,82.22,82.43,82.13,82.36,48399.0,67.9662,68.1398,67.8918,68.0819,48399.0
2015-10-23 12:50:00,82.39,82.64,82.33,82.59,35068.0,68.1067,68.3134,68.0571,68.272,35068.0
2015-10-23 13:00:00,82.59,82.6,82.31,82.39,50094.0,68.272,68.2803,68.0406,68.1067,50094.0
2015-10-23 13:10:00,82.39,82.58,82.29,82.57,28795.0,68.1067,68.2638,68.024,68.2555,28795.0
2015-10-23 13:20:00,82.56,82.7,82.48,82.59,56774.0,68.2472,68.363,68.1811,68.272,56774.0
2015-10-23 13:30:00,82.61,82.81,82.6,82.65,37279.0,68.2886,68.4539,68.2803,68.3216,37279.0
2015-10-23 13:40:00,82.65,82.71,82.5,82.68,36141.0,68.3216,68.3712,68.1976,68.3464,36141.0
2015-10-23 13:50:00,82.69,82.8,82.63,82.66,35841.0,68.3547,68.4456,68.3051,68.3299,35841.0
2015-10-23 14:00:00,82.63,82.69,82.48,82.54,32961.0,68.3051,68.3547,68.1811,68.2307,32961.0
2015-10-23 14:10:00,82.54,82.79,82.53,82.71,83437.0,68.2307,68.4374,68.2224,68.3712,83437.0
2015-10-23 14:20:00,82.7,82.84,82.6,82.79,33640.0,68.363,68.4787,68.2803,68.4374,33640.0
2015-10-23 14:30:00,82.78,83.0,82.74,82.95,52456.0,68.4291,68.611,68.396,68.5696,52456.0
2015-10-23 14:40:00,82.95,83.1,82.91,83.1,77297.0,68.5696,68.6936,68.5366,68.6936,77297.0
2015-10-23 14:50:00,83.11,83.18,82.89,82.92,35769.0,68.7019,68.7598,68.52,68.5448,35769.0
2015-10-23 15:00:00,82.93,82.96,82.55,82.76,53902.0,68.5531,68.5779,68.239,68.4126,53902.0
2015-10-23 15:10:00,82.75,82.76,82.44,82.46,68819.0,68.4043,68.4126,68.148,68.1646,68819.0
2015-10-23 15:20:00,82.45,82.48,82.27,82.33,46305.0,68.1563,68.1811,68.0075,68.0571,46305.0
2015-10-23 15:30:00,82.32,82.55,82.32,82.51,62162.0,68.0488,68.239,68.0488,68.2059,62162.0
2015-10-23 15:40:00,82.52,82.63,82.44,82.62,69735.0,68.2142,68.3051,68.148,68.2968,69735.0
2015-10-23 15:50:00,82.63,82.69,82.45,82.53,173337.0,68.3051,68.3547,68.1563,68.2224,173337.0
2015-10-26 09:30:00,81.0,81.0,79.01,79.07,347229.0,66.9577,66.9577,65.3127,65.3623,347229.0
2015-10-26 09:40:00,79.06,79.13,78.03,78.27,253368.0,65.354,65.4119,64.5026,64.701,253368.0
2015-10-26 09:50:00,78.24,78.84,78.15,78.7,148595.0,64.6762,65.1721,64.6018,65.0564,148595.0
2015-10-26 10:00:00,78.64,78.7,77.84,77.9,185036.0,65.0068,65.0564,64.3455,64.3951,185036.0
2015-10-26 10:10:00,77.89,77.96,77.28,77.4,223405.0,64.3868,64.4447,63.8826,63.9818,223405.0
2015-10-26 10:20:00,77.4,77.91,77.3,77.62,189217.0,63.9818,64.4034,63.8991,64.1636,189217.0
2015-10-26 10:30:00,77.65,77.85,77.55,77.65,109419.0,64.1884,64.3538,64.1058,64.1884,109419.0
2015-10-26 10:40:00,77.66,78.5,77.65,78.32,171965.0,64.1967,64.8911,64.1884,64.7423,171965.0
2015-10-26 10:50:00,78.3,78.46,78.19,78.34,66851.0,64.7258,64.858,64.6348,64.7588,66851.0
2015-10-26 11:00:00,78.34,78.44,77.96,77.96,85725.0,64.7588,64.8415,64.4447,64.4447,85725.0
2015-10-26 11:10:00,77.94,78.08,77.81,77.84,95212.0,64.4282,64.5439,64.3207,64.3455,95212.0
2015-10-26 11:20:00,77.86,78.16,77.75,77.87,78750.0,64.362,64.61,64.2711,64.3703,78750.0
2015-10-26 11:30:00,77.9,78.28,77.82,78.08,65825.0,64.3951,64.7092,64.329,64.5439,65825.0
2015-10-26 11:40:00,78.08,78.2,77.92,78.2,67968.0,64.5439,64.6431,64.4116,64.6431,67968.0
2015-10-26 11:50:00,78.2,78.37,78.16,78.19,58432.0,64.6431,64.7836,64.61,64.6348,58432.0
2015-10-26 12:00:00,78.19,78.21,77.88,78.08,134632.0,64.6348,64.6514,64.3786,64.5439,134632.0
2015-10-26 12:10:00,78.08,78.22,78.0,78.16,86613.0,64.5439,64.6596,64.4778,64.61,86613.0
2015-10-26 12:20:00,78.14,78.21,77.92,77.92,72009.0,64.5935,64.6514,64.4116,64.4116,72009.0
2015-10-26 12:30:00,77.95,78.13,77.82,78.07,55650.0,64.4364,64.5852,64.329,64.5356,55650.0
2015-10-26 12:40:00,78.1,78.21,78.01,78.1,47900.0,64.5604,64.6514,64.486,64.5604,47900.0
2015-10-26 12:50:00,78.09,78.15,77.84,77.89,45838.0,64.5522,64.6018,64.3455,64.3868,45838.0
2015-10-26 13:00:00,77.87,78.22,77.77,78.12,191740.0,64.3703,64.6596,64.2876,64.577,191740.0
2015-10-26 13:10:00,78.09,78.09,77.85,78.03,64791.0,64.5522,64.5522,64.3538,64.5026,64791.0
2015-10-26 13:20:00,78.0,78.04,77.91,77.99,48433.0,64.4778,64.5108,64.4034,64.4695,48433.0
2015-10-26 13:30:00,77.99,78.12,77.93,78.12,38437.0,64.4695,64.577,64.4199,64.577,38437.0
2015-10-26 13:40:00,78.11,78.16,77.92,77.93,67219.0,64.5687,64.61,64.4116,64.4199,67219.0
2015-10-26 13:50:00,77.93,77.94,77.18,77.29,242699.0,64.4199,64.4282,63.7999,63.8909,242699.0
2015-10-26 14:00:00,77.31,77.49,77.09,77.46,117571.0,63.9074,64.0562,63.7255,64.0314,117571.0
2015-10-26 14:10:00,77.47,77.49,77.04,77.07,66498.0,64.0397,64.0562,63.6842,63.709,66498.0
2015-10-26 14:20:00,77.11,77.28,77.03,77.12,109074.0,63.7421,63.8826,63.6759,63.7503,109074.0
2015-10-26 14:30:00,77.11,77.26,77.0,77.17,147914.0,63.7421,63.8661,63.6511,63.7917,147914.0
2015-10-26 14:40:00,77.21,77.76,77.13,77.68,114915.0,63.8247,64.2794,63.7586,64.2132,114915.0
2015-10-26 14:50:00,77.68,78.02,77.51,77.97,101535.0,64.2132,64.4943,64.0727,64.453,101535.0
2015-10-26 15:00:00,77.97,78.07,77.79,78.06,75675.0,64.453,64.5356,64.3042,64.5274,75675.0
2015-10-26 15:10:00,78.06,78.13,77.85,78.09,85508.0,64.5274,64.5852,64.3538,64.5522,85508.0
2015-10-26 15:20:00,78.1,78.34,78.09,78.23,140007.0,64.5604,64.7588,64.5522,64.6679,140007.0
2015-10-26 15:30:00,78.25,78.4,78.13,78.15,146593.0,64.6844,64.8084,64.5852,64.6018,146593.0
2015-10-26 15:40:00,78.15,78.23,77.86,77.88,134491.0,64.6018,64.6679,64.362,64.3786,134491.0
2015-10-26 15:50:00,77.87,77.94,77.8,77.9,227349.0,64.3703,64.4282,64.3124,64.3951,227349.0
2015-10-27 09:30:00,77.0,78.49,77.0,78.48,141218.0,63.6511,64.8828,63.6511,64.8746,141218.0
2015-10-27 09:40:00,78.39,78.87,78.37,78.83,140043.0,64.8002,65.1969,64.7836,65.1639,140043.0
2015-10-27 09:50:00,78.83,79.17,78.71,78.84,103558.0,65.1639,65.4449,65.0647,65.1721,103558.0
2015-10-27 10:00:00,78.86,78.9,78.53,78.69,101559.0,65.1887,65.2217,64.9159,65.0482,101559.0
2015-10-27 10:10:00,78.66,78.66,77.94,78.06,89458.0,65.0234,65.0234,64.4282,64.5274,89458.0
2015-10-27 10:20:00,78.06,78.06,77.73,77.81,121985.0,64.5274,64.5274,64.2546,64.3207,121985.0
2015-10-27 10:30:00,77.8,78.21,77.76,78.12,81275.0,64.3124,64.6514,64.2794,64.577,81275.0
2015-10-27 10:40:00,78.11,78.11,77.85,77.99,49566.0,64.5687,64.5687,64.3538,64.4695,49566.0
2015-10-27 10:50:00,77.97,78.0,77.17,77.44,105375.0,64.453,64.4778,63.7917,64.0149,105375.0
2015-10-27 11:00:00,77.45,78.06,77.43,78.05,115932.0,64.0231,64.5274,64.0066,64.5191,115932.0
2015-10-27 11:10:00,78.02,78.16,77.81,77.87,63753.0,64.4943,64.61,64.3207,64.3703,63753.0
2015-10-27 11:20:00,77.86,77.87,77.57,77.75,95224.0,64.362,64.3703,64.1223,64.2711,95224.0
2015-10-27 11:30:00,77.74,77.79,77.52,77.54,41122.0,64.2628,64.3042,64.081,64.0975,41122.0
2015-10-27 11:40:00,77.57,77.7,77.44,77.63,41914.0,64.1223,64.2298,64.0149,64.1719,41914.0
2015-10-27 11:50:00,77.61,77.64,77.22,77.25,66827.0,64.1554,64.1802,63.833,63.8578,66827.0
2015-10-27 12:00:00,77.25,77.34,77.17,77.24,55695.0,63.8578,63.9322,63.7917,63.8495,55695.0
2015-10-27 12:10:00,77.23,77.3,77.02,77.09,68692.0,63.8413,63.8991,63.6677,63.7255,68692.0
2015-10-27 12:20:00,77.1,77.14,76.81,76.85,79231.0,63.7338,63.7669,63.4941,63.5271,79231.0
2015-10-27 12:30:00,76.84,77.14,76.83,77.09,49677.0,63.5189,63.7669,63.5106,63.7255,49677.0
2015-10-27 12:40:00,77.09,77.14,76.98,77.11,62874.0,63.7255,63.7669,63.6346,63.7421,62874.0
2015-10-27 12:50:00,77.11,77.11,76.34,76.58,108067.0,63.7421,63.7421,63.1056,63.3039,108067.0
2015-10-27 13:00:00,76.61,76.73,76.35,76.39,69818.0,63.3287,63.4279,63.1138,63.1469,69818.0
2015-10-27 13:10:00,76.39,76.56,76.24,76.39,113385.0,63.1469,63.2874,63.0229,63.1469,113385.0
2015-10-27 13:20:00,76.41,76.45,76.11,76.33,121250.0,63.1634,63.1965,62.9154,63.0973,121250.0
2015-10-27 13:30:00,76.34,76.35,76.2,76.2,81720.0,63.1056,63.1138,62.9898,62.9898,81720.0
2015-10-27 13:40:00,76.24,76.3,76.05,76.25,117971.0,63.0229,63.0725,62.8658,63.0312,117971.0
2015-10-27 13:50:00,76.22,76.33,75.66,75.91,201439.0,63.0064,63.0973,62.5434,62.7501,201439.0
2015-10-27 14:00:00,75.93,76.18,75.82,75.93,117728.0,62.7666,62.9733,62.6757,62.7666,117728.0
2015-10-27 14:10:00,75.93,76.03,75.55,75.63,242177.0,62.7666,62.8493,62.4525,62.5186,242177.0
2015-10-27 14:20:00,75.61,76.03,75.51,75.96,113692.0,62.5021,62.8493,62.4194,62.7914,113692.0
2015-10-27 14:30:00,75.99,75.99,75.79,75.88,81766.0,62.8162,62.8162,62.6509,62.7253,81766.0
2015-10-27 14:40:00,75.88,75.98,75.75,75.88,130995.0,62.7253,62.808,62.6178,62.7253,130995.0
2015-10-27 14:50:00,75.87,75.93,75.72,75.82,95526.0,62.717,62.7666,62.593,62.6757,95526.0
2015-10-27 15:00:00,75.82,75.98,75.74,75.9,78132.0,62.6757,62.808,62.6096,62.7418,78132.0
2015-10-27 15:10:00,75.9,75.99,75.89,75.96,91317.0,62.7418,62.8162,62.7336,62.7914,91317.0
2015-10-27 15:20:00,75.95,76.18,75.9,76.18,144581.0,62.7832,62.9733,62.7418,62.9733,144581.0
2015-10-27 15:30:00,76.16,76.29,76.04,76.04,182189.0,62.9568,63.0642,62.8576,62.8576,182189.0
2015-10-27 15:40:00,76.04,76.28,76.02,76.28,129221.0,62.8576,63.056,62.841,63.056,129221.0
2015-10-27 15:50:00,76.28,76.36,76.15,76.31,314594.0,63.056,63.1221,62.9485,63.0808,314594.0
2015-10-28 09:30:00,77.9,78.0,76.45,77.64,575771.0,64.3951,64.4778,63.1965,64.1802,575771.0
2015-10-28 09:40:00,77.62,78.2,77.62,77.8,232872.0,64.1636,64.6431,64.1636,64.3124,232872.0
2015-10-28 09:50:00,77.8,78.32,77.79,78.28,258724.0,64.3124,64.7423,64.3042,64.7092,258724.0
2015-10-28 10:00:00,78.29,78.32,77.78,78.24,187400.0,64.7175,64.7423,64.2959,64.6762,187400.0
2015-10-28 10:10:00,78.21,78.67,78.13,78.18,154387.0,64.6514,65.0316,64.5852,64.6266,154387.0
2015-10-28 10:20:00,78.24,78.28,77.91,78.06,127003.0,64.6762,64.7092,64.4034,64.5274,127003.0
2015-10-28 10:30:00,78.07,78.15,78.02,78.02,96785.0,64.5356,64.6018,64.4943,64.4943,96785.0
2015-10-28 10:40:00,78.04,78.51,77.96,78.4,134441.0,64.5108,64.8994,64.4447,64.8084,134441.0
2015-10-28 10:50:00,78.43,78.58,78.41,78.55,132591.0,64.8332,64.9572,64.8167,64.9324,132591.0
2015-10-28 11:00:00,78.55,78.7,78.48,78.66,71283.0,64.9324,65.0564,64.8746,65.0234,71283.0
2015-10-28 11:10:00,78.66,78.83,78.4,78.56,175386.0,65.0234,65.1639,64.8084,64.9407,175386.0
2015-10-28 11:20:00,78.55,78.7,78.5,78.6,59629.0,64.9324,65.0564,64.8911,64.9738,59629.0
2015-10-28 11:30:00,78.61,78.8,78.53,78.79,82057.0,64.982,65.1391,64.9159,65.1308,82057.0
2015-10-28 11:40:00,78.8,79.02,78.8,78.94,98768.0,65.1391,65.3209,65.1391,65.2548,98768.0
2015-10-28 11:50:00,78.93,78.93,78.63,78.82,80574.0,65.2465,65.2465,64.9986,65.1556,80574.0
2015-10-28 12:00:00,78.82,78.93,78.74,78.74,55887.0,65.1556,65.2465,65.0895,65.0895,55887.0
2015-10-28 12:10:00,78.74,78.89,78.71,78.8,67226.0,65.0895,65.2135,65.0647,65.1391,67226.0
2015-10-28 12:20:00,78.8,78.92,78.78,78.84,48008.0,65.1391,65.2383,65.1225,65.1721,48008.0
2015-10-28 12:30:00,78.86,78.88,78.63,78.64,60947.0,65.1887,65.2052,64.9986,65.0068,60947.0
2015-10-28 12:40:00,78.64,78.65,78.09,78.09,90152.0,65.0068,65.0151,64.5522,64.5522,90152.0
2015-10-28 12:50:00,78.09,78.24,78.07,78.14,85878.0,64.5522,64.6762,64.5356,64.5935,85878.0
2015-10-28 13:00:00,78.13,78.14,77.86,77.99,115098.0,64.5852,64.5935,64.362,64.4695,115098.0
2015-10-28 13:10:00,77.99,78.16,77.88,78.01,127507.0,64.4695,64.61,64.3786,64.486,127507.0
2015-10-28 13:20:00,77.97,78.11,77.81,78.04,66466.0,64.453,64.5687,64.3207,64.5108,66466.0
2015-10-28 13:30:00,78.06,78.45,77.79,78.03,261878.0,64.5274,64.8498,64.3042,64.5026,261878.0
2015-10-28 13:40:00,78.03,78.14,77.78,77.79,95113.0,64.5026,64.5935,64.2959,64.3042,95113.0
2015-10-28 13:50:00,77.85,78.18,77.81,78.09,64641.0,64.3538,64.6266,64.3207,64.5522,64641.0
2015-10-28 14:00:00,78.15,78.15,77.21,77.51,151417.0,64.6018,64.6018,63.8247,64.0727,151417.0
2015-10-28 14:10:00,77.5,77.53,77.0,77.34,139854.0,64.0645,64.0893,63.6511,63.9322,139854.0
2015-10-28 14:20:00,77.34,77.83,77.26,77.45,112175.0,63.9322,64.3372,63.8661,64.0231,112175.0
2015-10-28 14:30:00,77.45,77.53,77.18,77.46,75799.0,64.0231,64.0893,63.7999,64.0314,75799.0
2015-10-28 14:40:00,77.47,77.68,77.44,77.53,79153.0,64.0397,64.2132,64.0149,64.0893,79153.0
2015-10-28 14:50:00,77.54,78.04,77.45,78.0,172172.0,64.0975,64.5108,64.0231,64.4778,172172.0
2015-10-28 15:00:00,78.0,78.12,77.81,77.91,122538.0,64.4778,64.577,64.3207,64.4034,122538.0
2015-10-28 15:10:00,77.9,78.0,77.69,77.96,88999.0,64.3951,64.4778,64.2215,64.4447,88999.0
2015-10-28 15:20:00,77.93,78.03,77.72,78.03,102634.0,64.4199,64.5026,64.2463,64.5026,102634.0
2015-10-28 15:30:00,78.03,78.22,77.77,77.82,206767.0,64.5026,64.6596,64.2876,64.329,206767.0
2015-10-28 15:40:00,77.82,77.87,77.55,77.65,237742.0,64.329,64.3703,64.1058,64.1884,237742.0
2015-10-28 15:50:00,77.65,77.66,77.37,77.5,455117.0,64.1884,64.1967,63.957,64.0645,455117.0
2015-10-29 09:30:00,74.63,75.74,74.01,75.66,370310.0,61.692,62.6096,61.1795,62.5434,370310.0
2015-10-29 09:40:00,75.64,76.39,75.52,75.61,126076.0,62.5269,63.1469,62.4277,62.5021,126076.0
2015-10-29 09:50:00,75.55,75.95,75.2,75.23,134060.0,62.4525,62.7832,62.1632,62.188,134060.0
2015-10-29 10:00:00,75.28,75.32,74.62,74.66,182892.0,62.2293,62.2624,61.6837,61.7168,182892.0
2015-10-29 10:10:00,74.67,75.01,74.62,74.79,172132.0,61.7251,62.0061,61.6837,61.8243,172132.0
2015-10-29 10:20:00,74.8,75.0,74.52,74.55,118475.0,61.8325,61.9979,61.6011,61.6259,118475.0
2015-10-29 10:30:00,74.56,74.87,74.49,74.7,153791.0,61.6341,61.8904,61.5763,61.7499,153791.0
2015-10-29 10:40:00,74.72,75.44,74.7,75.22,170268.0,61.7664,62.3616,61.7499,62.1797,170268.0
2015-10-29 10:50:00,75.22,75.43,75.03,75.08,75988.0,62.1797,62.3533,62.0227,62.064,75988.0
2015-10-29 11:00:00,75.08,75.18,74.99,75.13,82077.0,62.064,62.1467,61.9896,62.1053,82077.0
2015-10-29 11:10:00,75.13,75.18,75.0,75.05,97603.0,62.1053,62.1467,61.9979,62.0392,97603.0
2015-10-29 11:20:00,75.04,75.1,74.82,74.83,114192.0,62.0309,62.0805,61.8491,61.8573,114192.0
2015-10-29 11:30:00,74.83,74.97,74.65,74.68,59492.0,61.8573,61.9731,61.7085,61.7333,59492.0
2015-10-29 11:40:00,74.67,74.95,74.64,74.92,56146.0,61.7251,61.9565,61.7003,61.9317,56146.0
2015-10-29 11:50:00,74.92,75.3,74.9,75.28,79610.0,61.9317,62.2458,61.9152,62.2293,79610.0
2015-10-29 12:00:00,75.27,75.36,75.06,75.19,81209.0,62.221,62.2954,62.0475,62.1549,81209.0
2015-10-29 12:10:00,75.22,75.29,75.0,75.12,54563.0,62.1797,62.2376,61.9979,62.0971,54563.0
2015-10-29 12:20:00,75.13,75.14,74.99,75.13,89033.0,62.1053,62.1136,61.9896,62.1053,89033.0
2015-10-29 12:30:00,75.12,75.38,75.11,75.34,39506.0,62.0971,62.312,62.0888,62.2789,39506.0
2015-10-29 12:40:00,75.38,75.43,75.3,75.39,54538.0,62.312,62.3533,62.2458,62.3202,54538.0
2015-10-29 12:50:00,75.39,75.39,75.21,75.3,57121.0,62.3202,62.3202,62.1715,62.2458,57121.0
2015-10-29 13:00:00,75.3,75.32,75.13,75.22,28977.0,62.2458,62.2624,62.1053,62.1797,28977.0
2015-10-29 13:10:00,75.2,75.48,75.2,75.47,68982.0,62.1632,62.3946,62.1632,62.3864,68982.0
2015-10-29 13:20:00,75.48,75.49,75.41,75.43,52313.0,62.3946,62.4029,62.3368,62.3533,52313.0
2015-10-29 13:30:00,75.44,75.56,75.38,75.39,56252.0,62.3616,62.4608,62.312,62.3202,56252.0
2015-10-29 13:40:00,75.38,75.61,75.32,75.5,59640.0,62.312,62.5021,62.2624,62.4112,59640.0
2015-10-29 13:50:00,75.48,75.49,75.15,75.16,75631.0,62.3946,62.4029,62.1219,62.1301,75631.0
2015-10-29 14:00:00,75.17,75.26,75.1,75.16,49792.0,62.1384,62.2128,62.0805,62.1301,49792.0
2015-10-29 14:10:00,75.15,75.27,75.09,75.26,50828.0,62.1219,62.221,62.0723,62.2128,50828.0
2015-10-29 14:20:00,75.28,75.42,75.25,75.27,56935.0,62.2293,62.345,62.2045,62.221,56935.0
2015-10-29 14:30:00,75.3,75.3,74.92,74.92,61632.0,62.2458,62.2458,61.9317,61.9317,61632.0
2015-10-29 14:40:00,74.92,74.97,74.75,74.79,57606.0,61.9317,61.9731,61.7912,61.8243,57606.0
2015-10-29 14:50:00,74.81,74.83,74.5,74.52,125884.0,61.8408,61.8573,61.5845,61.6011,125884.0
2015-10-29 15:00:00,74.53,74.57,74.32,74.5,118530.0,61.6093,61.6424,61.4357,61.5845,118530.0
2015-10-29 15:10:00,74.5,74.51,74.37,74.4,130034.0,61.5845,61.5928,61.4771,61.5019,130034.0
2015-10-29 15:20:00,74.41,74.56,74.28,74.28,211755.0,61.5101,61.6341,61.4027,61.4027,211755.0
2015-10-29 15:30:00,74.31,74.42,74.23,74.38,134430.0,61.4275,61.5184,61.3613,61.4853,134430.0
2015-10-29 15:40:00,74.39,74.66,74.36,74.62,174447.0,61.4936,61.7168,61.4688,61.6837,174447.0
2015-10-29 15:50:00,74.63,74.71,74.59,74.63,267109.0,61.692,61.7581,61.6589,61.692,267109.0
2015-10-30 09:30:00,75.07,76.29,74.69,76.23,228057.0,62.0557,63.0642,61.7416,63.0146,228057.0
2015-10-30 09:40:00,76.24,76.81,76.09,76.78,222702.0,63.0229,63.4941,62.8989,63.4693,222702.0
2015-10-30 09:50:00,76.8,77.13,76.67,76.87,181393.0,63.4858,63.7586,63.3783,63.5437,181393.0
2015-10-30 10:00:00,76.89,76.98,76.54,76.69,90334.0,63.5602,63.6346,63.2709,63.3949,90334.0
2015-10-30 10:10:00,76.71,76.86,76.43,76.85,89962.0,63.4114,63.5354,63.1799,63.5271,89962.0
2015-10-30 10:20:00,76.81,77.41,76.77,77.31,170789.0,63.4941,63.9901,63.461,63.9074,170789.0
2015-10-30 10:30:00,77.31,77.38,77.06,77.26,77892.0,63.9074,63.9653,63.7007,63.8661,77892.0
2015-10-30 10:40:00,77.27,77.7,77.27,77.68,87013.0,63.8743,64.2298,63.8743,64.2132,87013.0
2015-10-30 10:50:00,77.69,77.7,77.28,77.38,55031.0,64.2215,64.2298,63.8826,63.9653,55031.0
2015-10-30 11:00:00,77.39,77.46,77.01,77.03,65581.0,63.9735,64.0314,63.6594,63.6759,65581.0
2015-10-30 11:10:00,77.06,77.21,77.01,77.04,43345.0,63.7007,63.8247,63.6594,63.6842,43345.0
2015-10-30 11:20:00,77.04,77.17,76.96,77.01,40817.0,63.6842,63.7917,63.6181,63.6594,40817.0
2015-10-30 11:30:00,77.03,77.2,76.92,76.97,67964.0,63.6759,63.8165,63.585,63.6263,67964.0
2015-10-30 11:40:00,76.98,77.02,76.69,76.71,62464.0,63.6346,63.6677,63.3949,63.4114,62464.0
2015-10-30 11:50:00,76.74,76.74,76.5,76.5,75963.0,63.4362,63.4362,63.2378,63.2378,75963.0
2015-10-30 12:00:00,76.5,76.53,76.23,76.47,90288.0,63.2378,63.2626,63.0146,63.213,90288.0
2015-10-30 12:10:00,76.45,76.7,76.43,76.66,56550.0,63.1965,63.4031,63.1799,63.3701,56550.0
2015-10-30 12:20:00,76.67,76.8,76.67,76.73,42014.0,63.3783,63.4858,63.3783,63.4279,42014.0
2015-10-30 12:30:00,76.73,76.81,76.42,76.64,158405.0,63.4279,63.4941,63.1717,63.3535,158405.0
2015-10-30 12:40:00,76.65,76.98,76.63,76.98,74201.0,63.3618,63.6346,63.3453,63.6346,74201.0
2015-10-30 12:50:00,76.95,77.15,76.94,77.04,38306.0,63.6098,63.7751,63.6015,63.6842,38306.0
2015-10-30 13:00:00,77.06,77.13,77.0,77.11,26408.0,63.7007,63.7586,63.6511,63.7421,26408.0
2015-10-30 13:10:00,77.09,77.28,77.06,77.28,51324.0,63.7255,63.8826,63.7007,63.8826,51324.0
2015-10-30 13:20:00,77.3,77.41,77.24,77.24,33570.0,63.8991,63.9901,63.8495,63.8495,33570.0
2015-10-30 13:30:00,77.24,77.55,77.24,77.49,87896.0,63.8495,64.1058,63.8495,64.0562,87896.0
2015-10-30 13:40:00,77.47,77.54,77.06,77.12,131153.0,64.0397,64.0975,63.7007,63.7503,131153.0
2015-10-30 13:50:00,77.12,77.27,77.06,77.1,48679.0,63.7503,63.8743,63.7007,63.7338,48679.0
2015-10-30 14:00:00,77.12,77.21,76.79,76.8,67632.0,63.7503,63.8247,63.4775,63.4858,67632.0
2015-10-30 14:10:00,76.79,77.05,76.7,77.05,101153.0,63.4775,63.6925,63.4031,63.6925,101153.0
2015-10-30 14:20:00,77.01,77.05,76.87,76.96,36710.0,63.6594,63.6925,63.5437,63.6181,36710.0
2015-10-30 14:30:00,76.94,77.07,76.87,77.06,81766.0,63.6015,63.709,63.5437,63.7007,81766.0
2015-10-30 14:40:00,77.05,77.12,77.0,77.0,35966.0,63.6925,63.7503,63.6511,63.6511,35966.0
2015-10-30 14:50:00,77.01,77.14,77.0,77.01,57864.0,63.6594,63.7669,63.6511,63.6594,57864.0
2015-10-30 15:00:00,77.02,77.08,76.93,77.07,73976.0,63.6677,63.7173,63.5933,63.709,73976.0
2015-10-30 15:10:00,77.06,77.12,76.95,77.09,64157.0,63.7007,63.7503,63.6098,63.7255,64157.0
2015-10-30 15:20:00,77.08,77.18,77.06,77.09,93912.0,63.7173,63.7999,63.7007,63.7255,93912.0
2015-10-30 15:30:00,77.09,77.28,77.05,77.22,104524.0,63.7255,63.8826,63.6925,63.833,104524.0
2015-10-30 15:40:00,77.22,77.55,77.08,77.53,147013.0,63.833,64.1058,63.7173,64.0893,147013.0
2015-10-30 15:50:00,77.54,77.56,77.24,77.26,291763.0,64.0975,64.1141,63.8495,63.8661,291763.0
2015-11-02 09:30:00,77.28,77.92,77.17,77.63,113244.0,63.8826,64.4116,63.7917,64.1719,113244.0
2015-11-02 09:40:00,77.62,78.76,77.44,78.66,84939.0,64.1636,65.106,64.0149,65.0234,84939.0
2015-11-02 09:50:00,78.66,79.03,78.4,79.0,149300.0,65.0234,65.3292,64.8084,65.3044,149300.0
2015-11-02 10:00:00,78.97,79.5,78.97,79.38,145767.0,65.2796,65.7177,65.2796,65.6185,145767.0
2015-11-02 10:10:00,79.37,79.45,78.34,78.67,153461.0,65.6103,65.6764,64.7588,65.0316,153461.0
2015-11-02 10:20:00,78.66,78.79,78.27,78.31,87666.0,65.0234,65.1308,64.701,64.734,87666.0
2015-11-02 10:30:00,78.27,78.33,78.17,78.3,65979.0,64.701,64.7506,64.6183,64.7258,65979.0
2015-11-02 10:40:00,78.27,78.27,78.0,78.08,63092.0,64.701,64.701,64.4778,64.5439,63092.0
2015-11-02 10:50:00,78.09,78.14,77.83,78.06,76119.0,64.5522,64.5935,64.3372,64.5274,76119.0
2015-11-02 11:00:00,78.05,78.46,77.98,78.28,53280.0,64.5191,64.858,64.4612,64.7092,53280.0
2015-11-02 11:10:00,78.29,78.61,78.17,78.6,63142.0,64.7175,64.982,64.6183,64.9738,63142.0
2015-11-02 11:20:00,78.59,78.78,78.55,78.73,73189.0,64.9655,65.1225,64.9324,65.0812,73189.0
2015-11-02 11:30:00,78.74,78.78,78.55,78.77,52344.0,65.0895,65.1225,64.9324,65.1143,52344.0
2015-11-02 11:40:00,78.78,79.06,78.77,78.79,96080.0,65.1225,65.354,65.1143,65.1308,96080.0
2015-11-02 11:50:00,78.78,78.8,78.48,78.67,44500.0,65.1225,65.1391,64.8746,65.0316,44500.0
2015-11-02 12:00:00,78.67,78.91,78.67,78.69,52509.0,65.0316,65.23,65.0316,65.0482,52509.0
2015-11-02 12:10:00,78.66,78.75,78.6,78.74,46929.0,65.0234,65.0977,64.9738,65.0895,46929.0
2015-11-02 12:20:00,78.74,78.86,78.74,78.83,41603.0,65.0895,65.1887,65.0895,65.1639,41603.0
2015-11-02 12:30:00,78.83,78.86,78.68,78.7,59604.0,65.1639,65.1887,65.0399,65.0564,59604.0
2015-11-02 12:40:00,78.7,78.82,78.62,78.76,104770.0,65.0564,65.1556,64.9903,65.106,104770.0
2015-11-02 12:50:00,78.75,78.77,78.54,78.63,30839.0,65.0977,65.1143,64.9242,64.9986,30839.0
2015-11-02 13:00:00,78.65,78.68,78.55,78.55,24022.0,65.0151,65.0399,64.9324,64.9324,24022.0
2015-11-02 13:10:00,78.56,78.63,78.54,78.61,34436.0,64.9407,64.9986,64.9242,64.982,34436.0
2015-11-02 13:20:00,78.62,78.75,78.61,78.73,37736.0,64.9903,65.0977,64.982,65.0812,37736.0
2015-11-02 13:30:00,78.73,79.02,78.69,79.02,73275.0,65.0812,65.3209,65.0482,65.3209,73275.0
2015-11-02 13:40:00,79.02,79.18,79.0,79.16,77527.0,65.3209,65.4532,65.3044,65.4367,77527.0
2015-11-02 13:50:00,79.14,79.49,79.11,79.38,80814.0,65.4201,65.7095,65.3953,65.6185,80814.0
2015-11-02 14:00:00,79.37,79.56,79.35,79.41,77889.0,65.6103,65.7673,65.5937,65.6433,77889.0
2015-11-02 14:10:00,79.42,79.47,79.24,79.25,33511.0,65.6516,65.6929,65.5028,65.5111,33511.0
2015-11-02 14:20:00,79.26,79.31,79.2,79.2,36003.0,65.5193,65.5607,65.4697,65.4697,36003.0
2015-11-02 14:30:00,79.18,79.45,79.17,79.38,59379.0,65.4532,65.6764,65.4449,65.6185,59379.0
2015-11-02 14:40:00,79.37,79.42,79.31,79.31,46427.0,65.6103,65.6516,65.5607,65.5607,46427.0
2015-11-02 14:50:00,79.32,79.46,79.27,79.41,60916.0,65.5689,65.6847,65.5276,65.6433,60916.0
2015-11-02 15:00:00,79.4,79.46,79.23,79.24,61818.0,65.6351,65.6847,65.4945,65.5028,61818.0
2015-11-02 15:10:00,79.22,79.32,79.21,79.31,36329.0,65.4863,65.5689,65.478,65.5607,36329.0
2015-11-02 15:20:00,79.31,79.32,79.21,79.23,46926.0,65.5607,65.5689,65.478,65.4945,46926.0
2015-11-02 15:30:00,79.24,79.33,79.22,79.24,63425.0,65.5028,65.5772,65.4863,65.5028,63425.0
2015-11-02 15:40:00,79.25,79.29,79.09,79.1,108717.0,65.5111,65.5441,65.3788,65.3871,108717.0
2015-11-02 15:50:00,79.1,79.4,79.1,79.3,189070.0,65.3871,65.6351,65.3871,65.5524,189070.0
2015-11-03 09:30:00,79.01,79.36,78.27,79.22,219365.0,65.3127,65.602,64.701,65.4863,219365.0
2015-11-03 09:40:00,79.26,79.33,78.56,78.64,105310.0,65.5193,65.5772,64.9407,65.0068,105310.0
2015-11-03 09:50:00,78.6,78.7,78.21,78.45,114009.0,64.9738,65.0564,64.6514,64.8498,114009.0
2015-11-03 10:00:00,78.45,78.5,78.12,78.47,108211.0,64.8498,64.8911,64.577,64.8663,108211.0
2015-11-03 10:10:00,78.45,78.47,78.2,78.42,85674.0,64.8498,64.8663,64.6431,64.825,85674.0
2015-11-03 10:20:00,78.39,78.42,78.02,78.05,63727.0,64.8002,64.825,64.4943,64.5191,63727.0
2015-11-03 10:30:00,78.03,78.07,77.67,77.72,110329.0,64.5026,64.5356,64.205,64.2463,110329.0
2015-11-03 10:40:00,77.69,77.93,77.64,77.88,48984.0,64.2215,64.4199,64.1802,64.3786,48984.0
2015-11-03 10:50:00,77.87,77.99,77.81,77.87,42283.0,64.3703,64.4695,64.3207,64.3703,42283.0
2015-11-03 11:00:00,77.88,77.97,77.71,77.73,71927.0,64.3786,64.453,64.238,64.2546,71927.0
2015-11-03 11:10:00,77.71,77.72,77.5,77.63,78082.0,64.238,64.2463,64.0645,64.1719,78082.0
2015-11-03 11:20:00,77.62,77.92,77.58,77.9,49979.0,64.1636,64.4116,64.1306,64.3951,49979.0
2015-11-03 11:30:00,77.88,78.11,77.88,77.94,43312.0,64.3786,64.5687,64.3786,64.4282,43312.0
2015-11-03 11:40:00,77.93,78.06,77.72,78.02,66322.0,64.4199,64.5274,64.2463,64.4943,66322.0
2015-11-03 11:50:00,78.06,78.37,78.01,78.31,68990.0,64.5274,64.7836,64.486,64.734,68990.0
2015-11-03 12:00:00,78.27,78.5,78.23,78.48,105682.0,64.701,64.8911,64.6679,64.8746,105682.0
2015-11-03 12:10:00,78.49,78.5,78.24,78.27,40223.0,64.8828,64.8911,64.6762,64.701,40223.0
2015-11-03 12:20:00,78.27,78.45,78.24,78.43,39863.0,64.701,64.8498,64.6762,64.8332,39863.0
2015-11-03 12:30:00,78.43,78.46,78.34,78.36,23850.0,64.8332,64.858,64.7588,64.7754,23850.0
2015-11-03 12:40:00,78.38,78.48,78.31,78.48,27164.0,64.7919,64.8746,64.734,64.8746,27164.0
2015-11-03 12:50:00,78.46,78.59,78.45,78.53,36038.0,64.858,64.9655,64.8498,64.9159,36038.0
2015-11-03 13:00:00,78.54,78.6,78.49,78.52,58248.0,64.9242,64.9738,64.8828,64.9076,58248.0
2015-11-03 13:10:00,78.5,78.59,78.44,78.54,39890.0,64.8911,64.9655,64.8415,64.9242,39890.0
2015-11-03 13:20:00,78.53,78.68,78.49,78.68,43040.0,64.9159,65.0399,64.8828,65.0399,43040.0
2015-11-03 13:30:00,78.66,78.88,78.64,78.88,54645.0,65.0234,65.2052,65.0068,65.2052,54645.0
2015-11-03 13:40:00,78.88,78.95,78.82,78.88,84651.0,65.2052,65.2631,65.1556,65.2052,84651.0
2015-11-03 13:50:00,78.83,78.84,78.71,78.78,35042.0,65.1639,65.1721,65.0647,65.1225,35042.0
2015-11-03 14:00:00,78.77,78.92,78.72,78.89,35684.0,65.1143,65.2383,65.073,65.2135,35684.0
2015-11-03 14:10:00,78.9,78.97,78.85,78.92,79702.0,65.2217,65.2796,65.1804,65.2383,79702.0
2015-11-03 14:20:00,78.93,79.09,78.88,79.07,66976.0,65.2465,65.3788,65.2052,65.3623,66976.0
2015-11-03 14:30:00,79.07,79.26,79.07,79.25,53971.0,65.3623,65.5193,65.3623,65.5111,53971.0
2015-11-03 14:40:00,79.24,79.27,79.11,79.17,47684.0,65.5028,65.5276,65.3953,65.4449,47684.0
2015-11-03 14:50:00,79.17,79.29,79.17,79.21,69275.0,65.4449,65.5441,65.4449,65.478,69275.0
2015-11-03 15:00:00,79.21,79.21,78.97,79.09,57325.0,65.478,65.478,65.2796,65.3788,57325.0
2015-11-03 15:10:00,79.09,79.16,79.03,79.14,60575.0,65.3788,65.4367,65.3292,65.4201,60575.0
2015-11-03 15:20:00,79.15,79.28,79.09,79.24,80331.0,65.4284,65.5359,65.3788,65.5028,80331.0
2015-11-03 15:30:00,79.23,79.26,79.09,79.1,57237.0,65.4945,65.5193,65.3788,65.3871,57237.0
2015-11-03 15:40:00,79.11,79.15,79.04,79.09,116697.0,65.3953,65.4284,65.3375,65.3788,116697.0
2015-11-03 15:50:00,79.09,79.12,78.9,79.08,174711.0,65.3788,65.4036,65.2217,65.3705,174711.0
2015-11-04 09:30:00,79.67,79.69,79.13,79.26,111164.0,65.8583,65.8748,65.4119,65.5193,111164.0
2015-11-04 09:40:00,79.22,79.4,79.07,79.07,68992.0,65.4863,65.6351,65.3623,65.3623,68992.0
2015-11-04 09:50:00,79.1,79.11,78.87,79.0,192562.0,65.3871,65.3953,65.1969,65.3044,192562.0
2015-11-04 10:00:00,78.97,79.15,78.88,79.11,69777.0,65.2796,65.4284,65.2052,65.3953,69777.0
2015-11-04 10:10:00,79.09,79.26,78.95,79.26,57795.0,65.3788,65.5193,65.2631,65.5193,57795.0
2015-11-04 10:20:00,79.25,79.38,79.2,79.29,62835.0,65.5111,65.6185,65.4697,65.5441,62835.0
2015-11-04 10:30:00,79.31,79.51,79.27,79.42,57379.0,65.5607,65.726,65.5276,65.6516,57379.0
2015-11-04 10:40:00,79.42,79.44,79.18,79.31,94924.0,65.6516,65.6681,65.4532,65.5607,94924.0
2015-11-04 10:50:00,79.29,79.3,78.93,78.94,65891.0,65.5441,65.5524,65.2465,65.2548,65891.0
2015-11-04 11:00:00,78.99,79.07,78.9,78.99,132816.0,65.2961,65.3623,65.2217,65.2961,132816.0
2015-11-04 11:10:00,78.96,79.49,78.91,79.36,78180.0,65.2713,65.7095,65.23,65.602,78180.0
2015-11-04 11:20:00,79.36,79.45,79.23,79.23,41660.0,65.602,65.6764,65.4945,65.4945,41660.0
2015-11-04 11:30:00,79.31,79.49,79.28,79.47,43881.0,65.5607,65.7095,65.5359,65.6929,43881.0
2015-11-04 11:40:00,79.5,79.55,79.39,79.53,40714.0,65.7177,65.7591,65.6268,65.7425,40714.0
2015-11-04 11:50:00,79.51,79.84,79.39,79.79,112873.0,65.726,65.9988,65.6268,65.9575,112873.0
2015-11-04 12:00:00,79.81,79.92,79.69,79.84,55776.0,65.974,66.0649,65.8748,65.9988,55776.0
2015-11-04 12:10:00,79.82,79.86,79.71,79.86,58872.0,65.9823,66.0153,65.8913,66.0153,58872.0
2015-11-04 12:20:00,79.84,79.96,79.78,79.84,52126.0,65.9988,66.098,65.9492,65.9988,52126.0
2015-11-04 12:30:00,79.85,79.88,79.71,79.81,55394.0,66.0071,66.0319,65.8913,65.974,55394.0
2015-11-04 12:40:00,79.8,79.88,79.76,79.82,35151.0,65.9657,66.0319,65.9327,65.9823,35151.0
2015-11-04 12:50:00,79.82,79.91,79.79,79.91,21113.0,65.9823,66.0566,65.9575,66.0566,21113.0
2015-11-04 13:00:00,79.89,79.95,79.79,79.92,62999.0,66.0401,66.0897,65.9575,66.0649,62999.0
2015-11-04 13:10:00,79.91,80.23,79.91,80.01,115464.0,66.0566,66.3212,66.0566,66.1393,115464.0
2015-11-04 13:20:00,80.01,80.15,79.92,80.07,60573.0,66.1393,66.255,66.0649,66.1889,60573.0
2015-11-04 13:30:00,80.09,80.12,79.98,80.0,32062.0,66.2054,66.2302,66.1145,66.131,32062.0
2015-11-04 13:40:00,80.0,80.0,79.84,79.92,77196.0,66.131,66.131,65.9988,66.0649,77196.0
2015-11-04 13:50:00,79.93,80.12,79.91,80.0,49565.0,66.0732,66.2302,66.0566,66.131,49565.0
2015-11-04 14:00:00,79.99,80.1,79.96,80.06,28445.0,66.1228,66.2137,66.098,66.1806,28445.0
2015-11-04 14:10:00,80.06,80.08,79.98,80.06,32636.0,66.1806,66.1972,66.1145,66.1806,32636.0
2015-11-04 14:20:00,80.05,80.06,79.91,80.02,81488.0,66.1724,66.1806,66.0566,66.1476,81488.0
2015-11-04 14:30:00,80.04,80.25,80.04,80.18,42895.0,66.1641,66.3377,66.1641,66.2798,42895.0
2015-11-04 14:40:00,80.17,80.2,80.01,80.06,48268.0,66.2716,66.2964,66.1393,66.1806,48268.0
2015-11-04 14:50:00,80.06,80.15,80.01,80.07,38682.0,66.1806,66.255,66.1393,66.1889,38682.0
2015-11-04 15:00:00,80.05,80.1,80.0,80.0,93256.0,66.1724,66.2137,66.131,66.131,93256.0
2015-11-04 15:10:00,80.0,80.1,80.0,80.06,108424.0,66.131,66.2137,66.131,66.1806,108424.0
2015-11-04 15:20:00,80.04,80.34,80.01,80.02,106488.0,66.1641,66.4121,66.1393,66.1476,106488.0
2015-11-04 15:30:00,80.02,80.12,80.0,80.0,80430.0,66.1476,66.2302,66.131,66.131,80430.0
2015-11-04 15:40:00,80.0,80.03,79.81,79.83,95508.0,66.131,66.1558,65.974,65.9905,95508.0
2015-11-04 15:50:00,79.86,80.19,79.84,80.18,218509.0,66.0153,66.2881,65.9988,66.2798,218509.0
2015-11-05 09:30:00,80.93,81.2,80.6,80.84,194394.0,66.8998,67.123,66.627,66.8254,194394.0
2015-11-05 09:40:00,80.8,80.81,80.25,80.49,130237.0,66.7924,66.8006,66.3377,66.5361,130237.0
2015-11-05 09:50:00,80.51,80.63,80.34,80.63,100009.0,66.5526,66.6518,66.4121,66.6518,100009.0
2015-11-05 10:00:00,80.58,80.77,80.0,80.03,105083.0,66.6105,66.7676,66.131,66.1558,105083.0
2015-11-05 10:10:00,80.03,80.04,79.55,79.64,128869.0,66.1558,66.1641,65.7591,65.8335,128869.0
2015-11-05 10:20:00,79.64,79.87,79.38,79.38,81581.0,65.8335,66.0236,65.6185,65.6185,81581.0
2015-11-05 10:30:00,79.38,79.46,79.08,79.18,123659.0,65.6185,65.6847,65.3705,65.4532,123659.0
2015-11-05 10:40:00,79.17,79.28,78.84,79.0,88746.0,65.4449,65.5359,65.1721,65.3044,88746.0
2015-11-05 10:50:00,78.99,79.14,78.86,78.98,60680.0,65.2961,65.4201,65.1887,65.2879,60680.0
2015-11-05 11:00:00,78.99,79.16,78.86,78.9,51742.0,65.2961,65.4367,65.1887,65.2217,51742.0
2015-11-05 11:10:00,78.87,79.06,78.82,78.85,44260.0,65.1969,65.354,65.1556,65.1804,44260.0
2015-11-05 11:20:00,78.87,79.16,78.86,79.08,73185.0,65.1969,65.4367,65.1887,65.3705,73185.0
2015-11-05 11:30:00,79.11,79.18,78.97,79.03,62712.0,65.3953,65.4532,65.2796,65.3292,62712.0
2015-11-05 11:40:00,79.02,79.16,78.93,79.11,71399.0,65.3209,65.4367,65.2465,65.3953,71399.0
2015-11-05 11:50:00,79.11,79.65,79.06,79.58,69965.0,65.3953,65.8417,65.354,65.7839,69965.0
2015-11-05 12:00:00,79.6,79.61,79.46,79.5,49347.0,65.8004,65.8087,65.6847,65.7177,49347.0
2015-11-05 12:10:00,79.48,79.59,79.26,79.37,69564.0,65.7012,65.7921,65.5193,65.6103,69564.0
2015-11-05 12:20:00,79.38,79.75,79.32,79.68,41481.0,65.6185,65.9244,65.5689,65.8665,41481.0
2015-11-05 12:30:00,79.7,79.85,79.61,79.75,48630.0,65.8831,66.0071,65.8087,65.9244,48630.0
2015-11-05 12:40:00,79.75,80.06,79.73,80.0,89098.0,65.9244,66.1806,65.9079,66.131,89098.0
2015-11-05 12:50:00,80.03,80.26,79.83,80.2,57805.0,66.1558,66.346,65.9905,66.2964,57805.0
2015-11-05 13:00:00,80.2,80.27,79.8,80.25,113505.0,66.2964,66.3542,65.9657,66.3377,113505.0
2015-11-05 13:10:00,80.24,80.3,80.13,80.22,69047.0,66.3294,66.379,66.2385,66.3129,69047.0
2015-11-05 13:20:00,80.2,80.32,80.06,80.25,47139.0,66.2964,66.3956,66.1806,66.3377,47139.0
2015-11-05 13:30:00,80.27,80.6,80.26,80.51,74571.0,66.3542,66.627,66.346,66.5526,74571.0
2015-11-05 13:40:00,80.51,80.85,80.36,80.65,206636.0,66.5526,66.8337,66.4286,66.6684,206636.0
2015-11-05 13:50:00,80.64,80.99,80.58,80.88,137383.0,66.6601,66.9494,66.6105,66.8585,137383.0
2015-11-05 14:00:00,80.92,80.98,80.54,80.54,144940.0,66.8916,66.9412,66.5774,66.5774,144940.0
2015-11-05 14:10:00,80.54,80.59,80.13,80.13,103825.0,66.5774,66.6188,66.2385,66.2385,103825.0
2015-11-05 14:20:00,80.15,80.15,79.9,79.93,84228.0,66.255,66.255,66.0484,66.0732,84228.0
2015-11-05 14:30:00,79.91,79.91,79.53,79.57,84408.0,66.0566,66.0566,65.7425,65.7756,84408.0
2015-11-05 14:40:00,79.57,80.12,79.55,80.03,92194.0,65.7756,66.2302,65.7591,66.1558,92194.0
2015-11-05 14:50:00,80.03,80.35,79.95,80.31,111381.0,66.1558,66.4204,66.0897,66.3873,111381.0
2015-11-05 15:00:00,80.3,80.3,79.82,79.83,84021.0,66.379,66.379,65.9823,65.9905,84021.0
2015-11-05 15:10:00,79.82,79.99,79.6,79.98,111983.0,65.9823,66.1228,65.8004,66.1145,111983.0
2015-11-05 15:20:00,79.98,80.05,79.81,79.94,95062.0,66.1145,66.1724,65.974,66.0814,95062.0
2015-11-05 15:30:00,79.94,80.01,79.74,80.01,110945.0,66.0814,66.1393,65.9161,66.1393,110945.0
2015-11-05 15:40:00,80.01,80.19,79.96,80.06,187185.0,66.1393,66.2881,66.098,66.1806,187185.0
2015-11-05 15:50:00,80.06,80.6,80.01,80.38,505380.0,66.1806,66.627,66.1393,66.4452,505380.0
2015-11-06 09:30:00,84.04,85.54,83.11,85.15,895696.0,69.4707,70.7106,68.7019,70.3882,895696.0
2015-11-06 09:40:00,85.18,85.28,84.06,84.74,395174.0,70.413,70.4957,69.4872,70.0493,395174.0
2015-11-06 09:50:00,84.67,85.02,83.98,84.54,418752.0,69.9914,70.2808,69.4211,69.884,418752.0
2015-11-06 10:00:00,84.54,84.69,84.12,84.31,236574.0,69.884,70.008,69.5368,69.6939,236574.0
2015-11-06 10:10:00,84.31,84.57,83.84,84.43,204876.0,69.6939,69.9088,69.3053,69.7931,204876.0
2015-11-06 10:20:00,84.44,84.78,84.32,84.75,137811.0,69.8013,70.0824,69.7021,70.0576,137811.0
2015-11-06 10:30:00,84.78,85.22,84.69,85.19,160116.0,70.0824,70.4461,70.008,70.4213,160116.0
2015-11-06 10:40:00,85.2,85.42,85.09,85.22,177743.0,70.4296,70.6114,70.3386,70.4461,177743.0
2015-11-06 10:50:00,85.25,85.92,85.25,85.9,146887.0,70.4709,71.0247,70.4709,71.0082,146887.0
2015-11-06 11:00:00,85.89,86.71,85.67,86.27,316173.0,70.9999,71.6778,70.8181,71.3141,316173.0
2015-11-06 11:10:00,86.27,86.47,86.13,86.3,241538.0,71.3141,71.4794,71.1983,71.3389,241538.0
2015-11-06 11:20:00,86.31,86.37,85.53,85.76,107449.0,71.3471,71.3967,70.7024,70.8925,107449.0
2015-11-06 11:30:00,85.81,86.46,85.73,86.26,145570.0,70.9338,71.4711,70.8677,71.3058,145570.0
2015-11-06 11:40:00,86.26,86.44,86.15,86.2,78608.0,71.3058,71.4546,71.2149,71.2562,78608.0
2015-11-06 11:50:00,86.21,86.32,85.92,85.95,77402.0,71.2645,71.3554,71.0247,71.0495,77402.0
2015-11-06 12:00:00,85.93,86.17,85.8,86.17,56781.0,71.033,71.2314,70.9255,71.2314,56781.0
2015-11-06 12:10:00,86.16,86.22,85.97,86.17,82595.0,71.2231,71.2727,71.0661,71.2314,82595.0
2015-11-06 12:20:00,86.16,86.36,86.16,86.28,86868.0,71.2231,71.3885,71.2231,71.3223,86868.0
2015-11-06 12:30:00,86.24,86.44,85.85,85.9,106686.0,71.2893,71.4546,70.9669,71.0082,106686.0
2015-11-06 12:40:00,85.92,86.06,85.89,86.06,121097.0,71.0247,71.1405,70.9999,71.1405,121097.0
2015-11-06 12:50:00,86.06,86.44,86.03,86.43,77806.0,71.1405,71.4546,71.1157,71.4463,77806.0
2015-11-06 13:00:00,86.42,86.92,86.35,86.79,151261.0,71.4381,71.8514,71.3802,71.7439,151261.0
2015-11-06 13:10:00,86.74,86.81,86.54,86.59,73606.0,71.7026,71.7605,71.5373,71.5786,73606.0
2015-11-06 13:20:00,86.63,86.75,86.6,86.66,59610.0,71.6117,71.7109,71.5869,71.6365,59610.0
2015-11-06 13:30:00,86.65,86.85,86.15,86.25,118982.0,71.6282,71.7935,71.2149,71.2975,118982.0
2015-11-06 13:40:00,86.26,86.55,86.26,86.53,61053.0,71.3058,71.5455,71.3058,71.529,61053.0
2015-11-06 13:50:00,86.54,86.67,86.39,86.44,54426.0,71.5373,71.6447,71.4133,71.4546,54426.0
2015-11-06 14:00:00,86.45,86.75,86.39,86.68,82698.0,71.4629,71.7109,71.4133,71.653,82698.0
2015-11-06 14:10:00,86.66,86.71,86.16,86.21,74647.0,71.6365,71.6778,71.2231,71.2645,74647.0
2015-11-06 14:20:00,86.21,86.37,86.05,86.34,76290.0,71.2645,71.3967,71.1322,71.3719,76290.0
2015-11-06 14:30:00,86.34,86.42,86.11,86.14,72237.0,71.3719,71.4381,71.1818,71.2066,72237.0
2015-11-06 14:40:00,86.14,86.32,86.14,86.32,66124.0,71.2066,71.3554,71.2066,71.3554,66124.0
2015-11-06 14:50:00,86.34,86.5,86.32,86.38,83529.0,71.3719,71.5042,71.3554,71.405,83529.0
2015-11-06 15:00:00,86.36,86.36,85.8,85.99,120454.0,71.3885,71.3885,70.9255,71.0826,120454.0
2015-11-06 15:10:00,85.99,86.03,85.8,85.84,84118.0,71.0826,71.1157,70.9255,70.9586,84118.0
2015-11-06 15:20:00,85.85,85.98,85.77,85.89,79390.0,70.9669,71.0743,70.9007,70.9999,79390.0
2015-11-06 15:30:00,85.89,85.9,85.75,85.76,127821.0,70.9999,71.0082,70.8842,70.8925,127821.0
2015-11-06 15:40:00,85.76,86.13,85.74,86.05,152444.0,70.8925,71.1983,70.8759,71.1322,152444.0
2015-11-06 15:50:00,86.05,86.1,85.87,86.0,263253.0,71.1322,71.1735,70.9834,71.0909,263253.0
2015-11-09 09:30:00,85.85,85.85,84.37,84.75,220107.0,70.9669,70.9669,69.7435,70.0576,220107.0
2015-11-09 09:40:00,84.78,84.81,84.06,84.49,137363.0,70.0824,70.1072,69.4872,69.8427,137363.0
2015-11-09 09:50:00,84.47,84.54,84.18,84.26,113074.0,69.8261,69.884,69.5864,69.6525,113074.0
2015-11-09 10:00:00,84.23,84.52,83.81,84.06,159257.0,69.6277,69.8675,69.2805,69.4872,159257.0
2015-11-09 10:10:00,84.08,84.7,83.96,84.5,118602.0,69.5037,70.0162,69.4045,69.8509,118602.0
2015-11-09 10:20:00,84.5,84.54,84.06,84.09,199500.0,69.8509,69.884,69.4872,69.512,199500.0
2015-11-09 10:30:00,84.05,84.82,84.01,84.59,90229.0,69.4789,70.1154,69.4459,69.9253,90229.0
2015-11-09 10:40:00,84.62,84.9,84.48,84.75,101460.0,69.9501,70.1816,69.8344,70.0576,101460.0
2015-11-09 10:50:00,84.77,85.13,84.7,85.02,83102.0,70.0741,70.3717,70.0162,70.2808,83102.0
2015-11-09 11:00:00,85.09,85.14,84.41,84.57,149802.0,70.3386,70.38,69.7765,69.9088,149802.0
2015-11-09 11:10:00,84.51,84.62,84.09,84.51,124252.0,69.8592,69.9501,69.512,69.8592,124252.0
2015-11-09 11:20:00,84.5,84.6,83.96,83.96,104326.0,69.8509,69.9336,69.4045,69.4045,104326.0
2015-11-09 11:30:00,84.0,84.27,83.91,84.22,108521.0,69.4376,69.6608,69.3632,69.6195,108521.0
2015-11-09 11:40:00,84.23,84.23,83.82,83.91,94246.0,69.6277,69.6277,69.2888,69.3632,94246.0
2015-11-09 11:50:00,83.88,84.17,83.87,84.15,79363.0,69.3384,69.5781,69.3301,69.5616,79363.0
2015-11-09 12:00:00,84.15,84.42,83.98,84.4,62444.0,69.5616,69.7848,69.4211,69.7683,62444.0
2015-11-09 12:10:00,84.4,84.57,84.08,84.15,97903.0,69.7683,69.9088,69.5037,69.5616,97903.0
2015-11-09 12:20:00,84.15,84.45,84.13,84.43,32360.0,69.5616,69.8096,69.5451,69.7931,32360.0
2015-11-09 12:30:00,84.43,84.53,84.3,84.51,52294.0,69.7931,69.8757,69.6856,69.8592,52294.0
2015-11-09 12:40:00,84.51,84.8,84.51,84.67,74762.0,69.8592,70.0989,69.8592,69.9914,74762.0
2015-11-09 12:50:00,84.66,85.0,84.6,84.97,96310.0,69.9832,70.2642,69.9336,70.2394,96310.0
2015-11-09 13:00:00,84.98,85.02,84.48,84.52,106577.0,70.2477,70.2808,69.8344,69.8675,106577.0
2015-11-09 13:10:00,84.5,84.83,84.43,84.75,88389.0,69.8509,70.1237,69.7931,70.0576,88389.0
2015-11-09 13:20:00,84.75,84.96,84.67,84.67,53910.0,70.0576,70.2312,69.9914,69.9914,53910.0
2015-11-09 13:30:00,84.67,84.74,84.5,84.72,67566.0,69.9914,70.0493,69.8509,70.0328,67566.0
2015-11-09 13:40:00,84.71,84.83,84.58,84.58,54239.0,70.0245,70.1237,69.917,69.917,54239.0
2015-11-09 13:50:00,84.58,84.75,84.51,84.69,66114.0,69.917,70.0576,69.8592,70.008,66114.0
2015-11-09 14:00:00,84.68,85.0,84.67,84.93,48178.0,69.9997,70.2642,69.9914,70.2064,48178.0
2015-11-09 14:10:00,84.91,84.97,84.76,84.85,80508.0,70.1898,70.2394,70.0658,70.1402,80508.0
2015-11-09 14:20:00,84.87,84.91,84.55,84.59,62285.0,70.1568,70.1898,69.8923,69.9253,62285.0
2015-11-09 14:30:00,84.58,84.78,84.43,84.44,97031.0,69.917,70.0824,69.7931,69.8013,97031.0
2015-11-09 14:40:00,84.44,84.51,84.33,84.4,94194.0,69.8013,69.8592,69.7104,69.7683,94194.0
2015-11-09 14:50:00,84.42,84.58,84.3,84.33,88080.0,69.7848,69.917,69.6856,69.7104,88080.0
2015-11-09 15:00:00,84.31,84.45,84.15,84.32,122326.0,69.6939,69.8096,69.5616,69.7021,122326.0
2015-11-09 15:10:00,84.33,84.34,84.06,84.09,56350.0,69.7104,69.7187,69.4872,69.512,56350.0
2015-11-09 15:20:00,84.09,84.34,84.09,84.32,49809.0,69.512,69.7187,69.512,69.7021,49809.0
2015-11-09 15:30:00,84.35,84.72,84.33,84.7,50158.0,69.7269,70.0328,69.7104,70.0162,50158.0
2015-11-09 15:40:00,84.7,84.95,84.59,84.94,136803.0,70.0162,70.2229,69.9253,70.2146,136803.0
2015-11-09 15:50:00,84.95,85.0,84.8,84.9,260874.0,70.2229,70.2642,70.0989,70.1816,260874.0
2015-11-10 09:30:00,81.15,81.35,80.25,80.84,732488.0,67.0817,67.247,66.3377,66.8254,732488.0
2015-11-10 09:40:00,80.82,81.21,80.45,80.9,382714.0,66.8089,67.1313,66.503,66.875,382714.0
2015-11-10 09:50:00,80.9,81.04,80.45,80.73,302142.0,66.875,66.9908,66.503,66.7345,302142.0
2015-11-10 10:00:00,80.73,80.94,80.47,80.57,208964.0,66.7345,66.9081,66.5196,66.6022,208964.0
2015-11-10 10:10:00,80.56,80.97,80.16,80.23,244206.0,66.594,66.9329,66.2633,66.3212,244206.0
2015-11-10 10:20:00,80.23,80.33,79.81,80.07,219092.0,66.3212,66.4038,65.974,66.1889,219092.0
2015-11-10 10:30:00,80.05,80.41,80.0,80.36,154749.0,66.1724,66.47,66.131,66.4286,154749.0
2015-11-10 10:40:00,80.37,80.69,80.16,80.39,120361.0,66.4369,66.7014,66.2633,66.4534,120361.0
2015-11-10 10:50:00,80.41,80.59,80.21,80.39,74850.0,66.47,66.6188,66.3046,66.4534,74850.0
2015-11-10 11:00:00,80.46,80.57,80.15,80.15,97966.0,66.5113,66.6022,66.255,66.255,97966.0
2015-11-10 11:10:00,80.15,80.32,79.87,79.96,171772.0,66.255,66.3956,66.0236,66.098,171772.0
2015-11-10 11:20:00,79.96,80.31,79.87,80.16,115080.0,66.098,66.3873,66.0236,66.2633,115080.0
2015-11-10 11:30:00,80.14,80.24,79.75,79.85,131561.0,66.2468,66.3294,65.9244,66.0071,131561.0
2015-11-10 11:40:00,79.82,80.25,79.82,79.9,80754.0,65.9823,66.3377,65.9823,66.0484,80754.0
2015-11-10 11:50:00,79.9,80.45,79.89,80.45,76859.0,66.0484,66.503,66.0401,66.503,76859.0
2015-11-10 12:00:00,80.44,80.47,79.9,80.0,63879.0,66.4948,66.5196,66.0484,66.131,63879.0
2015-11-10 12:10:00,80.01,80.26,79.89,80.14,79392.0,66.1393,66.346,66.0401,66.2468,79392.0
2015-11-10 12:20:00,80.15,80.45,80.11,80.43,62414.0,66.255,66.503,66.222,66.4865,62414.0
2015-11-10 12:30:00,80.42,80.42,80.1,80.37,110866.0,66.4782,66.4782,66.2137,66.4369,110866.0
2015-11-10 12:40:00,80.34,80.37,80.12,80.37,49482.0,66.4121,66.4369,66.2302,66.4369,49482.0
2015-11-10 12:50:00,80.39,80.6,80.25,80.47,82835.0,66.4534,66.627,66.3377,66.5196,82835.0
2015-11-10 13:00:00,80.48,80.58,80.15,80.31,80335.0,66.5278,66.6105,66.255,66.3873,80335.0
2015-11-10 13:10:00,80.32,80.51,80.28,80.39,47878.0,66.3956,66.5526,66.3625,66.4534,47878.0
2015-11-10 13:20:00,80.37,80.6,80.37,80.59,59809.0,66.4369,66.627,66.4369,66.6188,59809.0
2015-11-10 13:30:00,80.59,80.85,80.52,80.82,87540.0,66.6188,66.8337,66.5609,66.8089,87540.0
2015-11-10 13:40:00,80.85,80.98,80.68,80.73,69515.0,66.8337,66.9412,66.6932,66.7345,69515.0
2015-11-10 13:50:00,80.73,81.0,80.72,80.97,64623.0,66.7345,66.9577,66.7262,66.9329,64623.0
2015-11-10 14:00:00,80.97,81.0,80.5,80.56,81265.0,66.9329,66.9577,66.5444,66.594,81265.0
2015-11-10 14:10:00,80.61,80.85,80.58,80.79,41605.0,66.6353,66.8337,66.6105,66.7841,41605.0
2015-11-10 14:20:00,80.74,80.81,80.6,80.69,37559.0,66.7428,66.8006,66.627,66.7014,37559.0
2015-11-10 14:30:00,80.67,80.75,80.48,80.53,44315.0,66.6849,66.751,66.5278,66.5692,44315.0
2015-11-10 14:40:00,80.53,80.92,80.37,80.85,69449.0,66.5692,66.8916,66.4369,66.8337,69449.0
2015-11-10 14:50:00,80.87,80.9,80.67,80.78,40797.0,66.8502,66.875,66.6849,66.7758,40797.0
2015-11-10 15:00:00,80.79,80.8,80.52,80.62,58046.0,66.7841,66.7924,66.5609,66.6436,58046.0
2015-11-10 15:10:00,80.59,80.64,80.43,80.44,61426.0,66.6188,66.6601,66.4865,66.4948,61426.0
2015-11-10 15:20:00,80.44,80.51,80.28,80.32,73635.0,66.4948,66.5526,66.3625,66.3956,73635.0
2015-11-10 15:30:00,80.33,80.48,80.26,80.32,75479.0,66.4038,66.5278,66.346,66.3956,75479.0
2015-11-10 15:40:00,80.33,80.48,80.24,80.44,128444.0,66.4038,66.5278,66.3294,66.4948,128444.0
2015-11-10 15:50:00,80.43,80.43,80.14,80.37,256617.0,66.4865,66.4865,66.2468,66.4369,256617.0
2015-11-11 09:30:00,81.67,81.75,80.8,81.07,197959.0,67.5115,67.5777,66.7924,67.0155,197959.0
2015-11-11 09:40:00,81.11,81.29,80.55,80.57,138792.0,67.0486,67.1974,66.5857,66.6022,138792.0
2015-11-11 09:50:00,80.55,80.64,80.21,80.26,153319.0,66.5857,66.6601,66.3046,66.346,153319.0
2015-11-11 10:00:00,80.26,80.44,80.12,80.31,74346.0,66.346,66.4948,66.2302,66.3873,74346.0
2015-11-11 10:10:00,80.34,80.36,80.01,80.19,98621.0,66.4121,66.4286,66.1393,66.2881,98621.0
2015-11-11 10:20:00,80.2,80.66,80.15,80.65,67433.0,66.2964,66.6766,66.255,66.6684,67433.0
2015-11-11 10:30:00,80.67,80.83,80.43,80.5,71675.0,66.6849,66.8172,66.4865,66.5444,71675.0
2015-11-11 10:40:00,80.49,80.49,80.14,80.2,50811.0,66.5361,66.5361,66.2468,66.2964,50811.0
2015-11-11 10:50:00,80.2,80.3,80.08,80.26,38874.0,66.2964,66.379,66.1972,66.346,38874.0
2015-11-11 11:00:00,80.28,80.34,80.12,80.32,40524.0,66.3625,66.4121,66.2302,66.3956,40524.0
2015-11-11 11:10:00,80.31,80.33,79.91,80.01,108139.0,66.3873,66.4038,66.0566,66.1393,108139.0
2015-11-11 11:20:00,80.03,80.15,79.83,79.88,78206.0,66.1558,66.255,65.9905,66.0319,78206.0
2015-11-11 11:30:00,79.9,80.2,79.9,80.18,39756.0,66.0484,66.2964,66.0484,66.2798,39756.0
2015-11-11 11:40:00,80.2,80.22,80.01,80.04,49939.0,66.2964,66.3129,66.1393,66.1641,49939.0
2015-11-11 11:50:00,80.08,80.12,79.98,80.05,71410.0,66.1972,66.2302,66.1145,66.1724,71410.0
2015-11-11 12:00:00,80.04,80.08,79.97,80.07,43912.0,66.1641,66.1972,66.1062,66.1889,43912.0
2015-11-11 12:10:00,80.05,80.49,80.05,80.48,79639.0,66.1724,66.5361,66.1724,66.5278,79639.0
2015-11-11 12:20:00,80.44,80.97,80.41,80.76,61714.0,66.4948,66.9329,66.47,66.7593,61714.0
2015-11-11 12:30:00,80.78,80.86,80.7,80.79,38472.0,66.7758,66.842,66.7097,66.7841,38472.0
2015-11-11 12:40:00,80.79,80.83,80.52,80.55,43195.0,66.7841,66.8172,66.5609,66.5857,43195.0
2015-11-11 12:50:00,80.53,80.68,80.34,80.67,60222.0,66.5692,66.6932,66.4121,66.6849,60222.0
2015-11-11 13:00:00,80.67,80.67,80.31,80.32,62292.0,66.6849,66.6849,66.3873,66.3956,62292.0
2015-11-11 13:10:00,80.35,80.39,80.21,80.31,29333.0,66.4204,66.4534,66.3046,66.3873,29333.0
2015-11-11 13:20:00,80.31,80.38,80.08,80.15,30579.0,66.3873,66.4452,66.1972,66.255,30579.0
2015-11-11 13:30:00,80.15,80.24,79.98,80.03,32109.0,66.255,66.3294,66.1145,66.1558,32109.0
2015-11-11 13:40:00,80.04,80.07,79.98,80.01,34218.0,66.1641,66.1889,66.1145,66.1393,34218.0
2015-11-11 13:50:00,79.99,80.13,79.91,79.95,29132.0,66.1228,66.2385,66.0566,66.0897,29132.0
2015-11-11 14:00:00,79.97,80.05,79.87,79.87,39907.0,66.1062,66.1724,66.0236,66.0236,39907.0
2015-11-11 14:10:00,79.86,80.05,79.85,80.0,39490.0,66.0153,66.1724,66.0071,66.131,39490.0
2015-11-11 14:20:00,80.0,80.06,79.94,80.05,39223.0,66.131,66.1806,66.0814,66.1724,39223.0
2015-11-11 14:30:00,80.07,80.18,79.99,80.03,32427.0,66.1889,66.2798,66.1228,66.1558,32427.0
2015-11-11 14:40:00,80.03,80.06,79.84,79.9,31060.0,66.1558,66.1806,65.9988,66.0484,31060.0
2015-11-11 14:50:00,79.91,79.95,79.48,79.5,81946.0,66.0566,66.0897,65.7012,65.7177,81946.0
2015-11-11 15:00:00,79.49,79.58,79.41,79.44,83137.0,65.7095,65.7839,65.6433,65.6681,83137.0
2015-11-11 15:10:00,79.44,79.63,79.31,79.5,49013.0,65.6681,65.8252,65.5607,65.7177,49013.0
2015-11-11 15:20:00,79.52,79.54,79.39,79.4,55438.0,65.7343,65.7508,65.6268,65.6351,55438.0
2015-11-11 15:30:00,79.42,79.48,79.26,79.35,116874.0,65.6516,65.7012,65.5193,65.5937,116874.0
2015-11-11 15:40:00,79.35,79.36,79.17,79.18,197905.0,65.5937,65.602,65.4449,65.4532,197905.0
2015-11-11 15:50:00,79.18,79.26,79.04,79.05,343789.0,65.4532,65.5193,65.3375,65.3457,343789.0
2015-11-12 09:30:00,78.78,78.8,77.13,77.9,245307.0,65.1225,65.1391,63.7586,64.3951,245307.0
2015-11-12 09:40:00,77.89,78.24,77.67,78.22,97589.0,64.3868,64.6762,64.205,64.6596,97589.0
2015-11-12 09:50:00,78.18,78.23,77.78,78.06,146327.0,64.6266,64.6679,64.2959,64.5274,146327.0
2015-11-12 10:00:00,78.16,78.44,77.94,78.44,70336.0,64.61,64.8415,64.4282,64.8415,70336.0
2015-11-12 10:10:00,78.46,78.79,78.2,78.78,108129.0,64.858,65.1308,64.6431,65.1225,108129.0
2015-11-12 10:20:00,78.75,78.79,78.44,78.53,124536.0,65.0977,65.1308,64.8415,64.9159,124536.0
2015-11-12 10:30:00,78.5,78.52,77.96,78.04,136006.0,64.8911,64.9076,64.4447,64.5108,136006.0
2015-11-12 10:40:00,78.04,78.35,77.99,78.24,68110.0,64.5108,64.7671,64.4695,64.6762,68110.0
2015-11-12 10:50:00,78.27,78.47,78.0,78.4,60860.0,64.701,64.8663,64.4778,64.8084,60860.0
2015-11-12 11:00:00,78.39,78.47,78.16,78.41,73849.0,64.8002,64.8663,64.61,64.8167,73849.0
2015-11-12 11:10:00,78.4,78.4,78.01,78.12,36189.0,64.8084,64.8084,64.486,64.577,36189.0
2015-11-12 11:20:00,78.1,78.16,77.96,78.01,40856.0,64.5604,64.61,64.4447,64.486,40856.0
2015-11-12 11:30:00,78.01,78.04,77.68,77.71,111188.0,64.486,64.5108,64.2132,64.238,111188.0
2015-11-12 11:40:00,77.72,77.93,77.63,77.67,36680.0,64.2463,64.4199,64.1719,64.205,36680.0
2015-11-12 11:50:00,77.67,77.93,77.6,77.87,31536.0,64.205,64.4199,64.1471,64.3703,31536.0
2015-11-12 12:00:00,77.87,78.03,77.8,77.9,22793.0,64.3703,64.5026,64.3124,64.3951,22793.0
2015-11-12 12:10:00,77.89,77.96,77.3,77.34,70763.0,64.3868,64.4447,63.8991,63.9322,70763.0
2015-11-12 12:20:00,77.34,77.36,77.1,77.25,181857.0,63.9322,63.9487,63.7338,63.8578,181857.0
2015-11-12 12:30:00,77.23,77.33,77.2,77.3,76012.0,63.8413,63.9239,63.8165,63.8991,76012.0
2015-11-12 12:40:00,77.29,77.48,77.28,77.4,41500.0,63.8909,64.0479,63.8826,63.9818,41500.0
2015-11-12 12:50:00,77.41,77.58,77.35,77.36,54199.0,63.9901,64.1306,63.9405,63.9487,54199.0
2015-11-12 13:00:00,77.38,77.45,77.15,77.24,63885.0,63.9653,64.0231,63.7751,63.8495,63885.0
2015-11-12 13:10:00,77.25,77.38,77.16,77.31,53840.0,63.8578,63.9653,63.7834,63.9074,53840.0
2015-11-12 13:20:00,77.3,77.35,77.06,77.09,66896.0,63.8991,63.9405,63.7007,63.7255,66896.0
2015-11-12 13:30:00,77.12,77.19,76.91,77.17,112666.0,63.7503,63.8082,63.5767,63.7917,112666.0
2015-11-12 13:40:00,77.19,77.27,76.93,77.0,50839.0,63.8082,63.8743,63.5933,63.6511,50839.0
2015-11-12 13:50:00,77.04,77.15,76.98,77.01,53477.0,63.6842,63.7751,63.6346,63.6594,53477.0
2015-11-12 14:00:00,77.01,77.06,76.75,76.84,107995.0,63.6594,63.7007,63.4445,63.5189,107995.0
2015-11-12 14:10:00,76.88,76.93,76.53,76.56,212149.0,63.5519,63.5933,63.2626,63.2874,212149.0
2015-11-12 14:20:00,76.56,76.77,76.51,76.73,67574.0,63.2874,63.461,63.2461,63.4279,67574.0
2015-11-12 14:30:00,76.73,76.79,76.53,76.53,74323.0,63.4279,63.4775,63.2626,63.2626,74323.0
2015-11-12 14:40:00,76.53,76.57,76.02,76.12,147568.0,63.2626,63.2957,62.841,62.9237,147568.0
2015-11-12 14:50:00,76.1,76.19,75.81,76.04,167561.0,62.9072,62.9816,62.6674,62.8576,167561.0
2015-11-12 15:00:00,76.03,76.12,75.9,75.92,86221.0,62.8493,62.9237,62.7418,62.7584,86221.0
2015-11-12 15:10:00,75.91,76.25,75.8,76.21,111318.0,62.7501,63.0312,62.6592,62.9981,111318.0
2015-11-12 15:20:00,76.2,76.23,76.0,76.09,107664.0,62.9898,63.0146,62.8245,62.8989,107664.0
2015-11-12 15:30:00,76.09,76.11,75.99,76.01,146774.0,62.8989,62.9154,62.8162,62.8328,146774.0
2015-11-12 15:40:00,76.01,76.11,75.95,75.99,186735.0,62.8328,62.9154,62.7832,62.8162,186735.0
2015-11-12 15:50:00,76.01,76.01,75.8,75.84,343770.0,62.8328,62.8328,62.6592,62.6922,343770.0
2015-11-13 09:30:00,75.51,76.25,75.25,75.35,147333.0,62.4194,63.0312,62.2045,62.2872,147333.0
2015-11-13 09:40:00,75.38,75.39,75.1,75.35,248622.0,62.312,62.3202,62.0805,62.2872,248622.0
2015-11-13 09:50:00,75.35,75.64,75.06,75.18,75857.0,62.2872,62.5269,62.0475,62.1467,75857.0
2015-11-13 10:00:00,75.22,75.22,74.54,74.64,128125.0,62.1797,62.1797,61.6176,61.7003,128125.0
2015-11-13 10:10:00,74.63,74.66,74.25,74.38,97351.0,61.692,61.7168,61.3779,61.4853,97351.0
2015-11-13 10:20:00,74.39,74.71,74.34,74.34,62711.0,61.4936,61.7581,61.4523,61.4523,62711.0
2015-11-13 10:30:00,74.35,74.49,74.16,74.31,91027.0,61.4605,61.5763,61.3035,61.4275,91027.0
2015-11-13 10:40:00,74.36,74.66,74.28,74.66,76783.0,61.4688,61.7168,61.4027,61.7168,76783.0
2015-11-13 10:50:00,74.69,75.02,74.6,74.94,65115.0,61.7416,62.0144,61.6672,61.9483,65115.0
2015-11-13 11:00:00,74.92,74.93,74.73,74.78,55342.0,61.9317,61.94,61.7747,61.816,55342.0
2015-11-13 11:10:00,74.8,74.84,74.56,74.84,48180.0,61.8325,61.8656,61.6341,61.8656,48180.0
2015-11-13 11:20:00,74.84,75.14,74.78,75.07,65417.0,61.8656,62.1136,61.816,62.0557,65417.0
2015-11-13 11:30:00,75.06,75.29,74.98,75.22,57780.0,62.0475,62.2376,61.9813,62.1797,57780.0
2015-11-13 11:40:00,75.22,75.23,74.92,75.03,56443.0,62.1797,62.188,61.9317,62.0227,56443.0
2015-11-13 11:50:00,75.04,75.52,75.0,75.47,55076.0,62.0309,62.4277,61.9979,62.3864,55076.0
2015-11-13 12:00:00,75.48,75.68,75.4,75.68,70437.0,62.3946,62.56,62.3285,62.56,70437.0
2015-11-13 12:10:00,75.68,76.06,75.65,76.06,93560.0,62.56,62.8741,62.5352,62.8741,93560.0
2015-11-13 12:20:00,76.03,76.17,75.6,75.65,57827.0,62.8493,62.965,62.4938,62.5352,57827.0
2015-11-13 12:30:00,75.67,75.82,75.45,75.46,43271.0,62.5517,62.6757,62.3698,62.3781,43271.0
2015-11-13 12:40:00,75.45,75.47,75.25,75.43,33789.0,62.3698,62.3864,62.2045,62.3533,33789.0
2015-11-13 12:50:00,75.43,75.59,75.42,75.59,32137.0,62.3533,62.4856,62.345,62.4856,32137.0
2015-11-13 13:00:00,75.57,75.76,75.48,75.55,38077.0,62.469,62.6261,62.3946,62.4525,38077.0
2015-11-13 13:10:00,75.56,75.59,75.3,75.39,28333.0,62.4608,62.4856,62.2458,62.3202,28333.0
2015-11-13 13:20:00,75.4,75.46,75.18,75.42,33695.0,62.3285,62.3781,62.1467,62.345,33695.0
2015-11-13 13:30:00,75.42,75.56,75.3,75.38,37524.0,62.345,62.4608,62.2458,62.312,37524.0
2015-11-13 13:40:00,75.37,75.61,75.34,75.43,38938.0,62.3037,62.5021,62.2789,62.3533,38938.0
2015-11-13 13:50:00,75.45,75.65,75.4,75.44,38463.0,62.3698,62.5352,62.3285,62.3616,38463.0
2015-11-13 14:00:00,75.42,75.53,75.1,75.1,72481.0,62.345,62.436,62.0805,62.0805,72481.0
2015-11-13 14:10:00,75.08,75.39,75.05,75.32,42789.0,62.064,62.3202,62.0392,62.2624,42789.0
2015-11-13 14:20:00,75.36,75.4,75.12,75.16,35313.0,62.2954,62.3285,62.0971,62.1301,35313.0
2015-11-13 14:30:00,75.16,75.29,75.12,75.23,37886.0,62.1301,62.2376,62.0971,62.188,37886.0
2015-11-13 14:40:00,75.26,75.27,74.99,75.09,48946.0,62.2128,62.221,61.9896,62.0723,48946.0
2015-11-13 14:50:00,75.11,75.19,74.92,74.99,38795.0,62.0888,62.1549,61.9317,61.9896,38795.0
2015-11-13 15:00:00,74.97,75.11,74.93,74.99,47596.0,61.9731,62.0888,61.94,61.9896,47596.0
2015-11-13 15:10:00,75.02,75.22,74.86,74.89,91401.0,62.0144,62.1797,61.8821,61.9069,91401.0
2015-11-13 15:20:00,74.88,74.9,74.72,74.8,64090.0,61.8987,61.9152,61.7664,61.8325,64090.0
2015-11-13 15:30:00,74.77,75.01,74.76,74.96,77476.0,61.8077,62.0061,61.7995,61.9648,77476.0
2015-11-13 15:40:00,74.96,75.06,74.85,75.0,77640.0,61.9648,62.0475,61.8739,61.9979,77640.0
2015-11-13 15:50:00,74.95,75.02,74.76,74.83,192052.0,61.9565,62.0144,61.7995,61.8573,192052.0
2015-11-16 09:30:00,74.6,75.28,74.56,75.19,104392.0,61.6672,62.2293,61.6341,62.1549,104392.0
2015-11-16 09:40:00,75.2,75.5,74.95,75.25,103650.0,62.1632,62.4112,61.9565,62.2045,103650.0
2015-11-16 09:50:00,75.26,75.4,75.02,75.02,107221.0,62.2128,62.3285,62.0144,62.0144,107221.0
2015-11-16 10:00:00,75.02,75.07,74.27,74.36,119550.0,62.0144,62.0557,61.3944,61.4688,119550.0
2015-11-16 10:10:00,74.39,74.63,74.08,74.63,84073.0,61.4936,61.692,61.2373,61.692,84073.0
2015-11-16 10:20:00,74.61,74.83,74.37,74.55,73256.0,61.6755,61.8573,61.4771,61.6259,73256.0
2015-11-16 10:30:00,74.5,74.7,74.32,74.51,43728.0,61.5845,61.7499,61.4357,61.5928,43728.0
2015-11-16 10:40:00,74.49,74.75,74.4,74.61,76270.0,61.5763,61.7912,61.5019,61.6755,76270.0
2015-11-16 10:50:00,74.6,74.6,74.23,74.37,76781.0,61.6672,61.6672,61.3613,61.4771,76781.0
2015-11-16 11:00:00,74.38,74.48,74.19,74.34,41681.0,61.4853,61.568,61.3283,61.4523,41681.0
2015-11-16 11:10:00,74.35,74.57,74.21,74.5,54638.0,61.4605,61.6424,61.3448,61.5845,54638.0
2015-11-16 11:20:00,74.51,74.64,74.22,74.26,48630.0,61.5928,61.7003,61.3531,61.3861,48630.0
2015-11-16 11:30:00,74.28,74.55,74.25,74.27,48372.0,61.4027,61.6259,61.3779,61.3944,48372.0
2015-11-16 11:40:00,74.27,74.36,74.17,74.22,45815.0,61.3944,61.4688,61.3117,61.3531,45815.0
2015-11-16 11:50:00,74.2,74.23,73.76,73.82,96961.0,61.3365,61.3613,60.9728,61.0224,96961.0
2015-11-16 12:00:00,73.83,73.96,73.7,73.71,100190.0,61.0307,61.1382,60.9232,60.9315,100190.0
2015-11-16 12:10:00,73.72,73.83,73.65,73.78,98701.0,60.9398,61.0307,60.8819,60.9894,98701.0
2015-11-16 12:20:00,73.8,74.19,73.71,74.17,62698.0,61.0059,61.3283,60.9315,61.3117,62698.0
2015-11-16 12:30:00,74.17,74.46,74.05,74.07,60738.0,61.3117,61.5515,61.2126,61.2291,60738.0
2015-11-16 12:40:00,74.09,74.24,73.93,74.14,60433.0,61.2456,61.3696,61.1134,61.2869,60433.0
2015-11-16 12:50:00,74.12,74.27,74.1,74.26,37223.0,61.2704,61.3944,61.2539,61.3861,37223.0
2015-11-16 13:00:00,74.26,74.49,74.21,74.45,37782.0,61.3861,61.5763,61.3448,61.5432,37782.0
2015-11-16 13:10:00,74.45,74.75,74.44,74.75,44572.0,61.5432,61.7912,61.5349,61.7912,44572.0
2015-11-16 13:20:00,74.74,74.86,74.65,74.65,42992.0,61.7829,61.8821,61.7085,61.7085,42992.0
2015-11-16 13:30:00,74.67,74.85,74.58,74.61,54432.0,61.7251,61.8739,61.6507,61.6755,54432.0
2015-11-16 13:40:00,74.6,74.83,74.55,74.73,35647.0,61.6672,61.8573,61.6259,61.7747,35647.0
2015-11-16 13:50:00,74.75,74.91,74.73,74.86,39235.0,61.7912,61.9235,61.7747,61.8821,39235.0
2015-11-16 14:00:00,74.87,75.04,74.8,74.81,48027.0,61.8904,62.0309,61.8325,61.8408,48027.0
2015-11-16 14:10:00,74.83,75.07,74.82,75.01,41413.0,61.8573,62.0557,61.8491,62.0061,41413.0
2015-11-16 14:20:00,75.02,75.14,75.02,75.08,28368.0,62.0144,62.1136,62.0144,62.064,28368.0
2015-11-16 14:30:00,75.08,75.27,75.04,75.25,44778.0,62.064,62.221,62.0309,62.2045,44778.0
2015-11-16 14:40:00,75.28,75.38,75.1,75.13,41848.0,62.2293,62.312,62.0805,62.1053,41848.0
2015-11-16 14:50:00,75.14,75.39,75.12,75.24,49002.0,62.1136,62.3202,62.0971,62.1962,49002.0
2015-11-16 15:00:00,75.27,75.48,75.2,75.39,40992.0,62.221,62.3946,62.1632,62.3202,40992.0
2015-11-16 15:10:00,75.37,75.44,75.21,75.28,92308.0,62.3037,62.3616,62.1715,62.2293,92308.0
2015-11-16 15:20:00,75.3,75.64,75.27,75.53,73914.0,62.2458,62.5269,62.221,62.436,73914.0
2015-11-16 15:30:00,75.55,75.55,75.21,75.29,99644.0,62.4525,62.4525,62.1715,62.2376,99644.0
2015-11-16 15:40:00,75.29,75.29,75.04,75.21,126318.0,62.2376,62.2376,62.0309,62.1715,126318.0
2015-11-16 15:50:00,75.19,75.29,75.19,75.27,224614.0,62.1549,62.2376,62.1549,62.221,224614.0
2015-11-17 09:30:00,75.47,75.9,75.33,75.78,139443.0,62.5966,62.9533,62.4805,62.8537,139443.0
2015-11-17 09:40:00,75.77,76.24,75.6,76.24,113103.0,62.8454,63.2353,62.7044,63.2353,113103.0
2015-11-17 09:50:00,76.24,76.44,76.1,76.27,146532.0,63.2353,63.4012,63.1192,63.2602,146532.0
2015-11-17 10:00:00,76.25,76.69,76.21,76.69,81991.0,63.2436,63.6085,63.2104,63.6085,81991.0
2015-11-17 10:10:00,76.67,76.72,76.06,76.24,88106.0,63.5919,63.6334,63.086,63.2353,88106.0
2015-11-17 10:20:00,76.24,76.37,76.09,76.2,69635.0,63.2353,63.3431,63.1109,63.2021,69635.0
2015-11-17 10:30:00,76.19,76.46,76.1,76.37,81775.0,63.1938,63.4178,63.1192,63.3431,81775.0
2015-11-17 10:40:00,76.33,76.82,76.19,76.81,60199.0,63.3099,63.7163,63.1938,63.7081,60199.0
2015-11-17 10:50:00,76.81,76.82,76.57,76.62,48452.0,63.7081,63.7163,63.509,63.5505,48452.0
2015-11-17 11:00:00,76.61,76.67,76.51,76.67,33862.0,63.5422,63.5919,63.4592,63.5919,33862.0
2015-11-17 11:10:00,76.64,76.99,76.64,76.92,51440.0,63.567,63.8573,63.567,63.7993,51440.0
2015-11-17 11:20:00,76.95,77.21,76.84,77.05,64608.0,63.8242,64.0398,63.7329,63.9071,64608.0
2015-11-17 11:30:00,77.08,77.23,77.0,77.09,44216.0,63.932,64.0564,63.8656,63.9403,44216.0
2015-11-17 11:40:00,77.13,77.17,76.8,76.99,71206.0,63.9735,64.0066,63.6998,63.8573,71206.0
2015-11-17 11:50:00,76.98,77.15,76.98,77.11,45408.0,63.8491,63.9901,63.8491,63.9569,45408.0
2015-11-17 12:00:00,77.1,77.34,77.08,77.2,51838.0,63.9486,64.1476,63.932,64.0315,51838.0
2015-11-17 12:10:00,77.18,77.37,77.17,77.32,36908.0,64.0149,64.1725,64.0066,64.1311,36908.0
2015-11-17 12:20:00,77.34,77.39,77.02,77.14,56911.0,64.1476,64.1891,63.8822,63.9818,56911.0
2015-11-17 12:30:00,77.16,77.32,77.01,77.09,41199.0,63.9983,64.1311,63.8739,63.9403,41199.0
2015-11-17 12:40:00,77.08,77.26,77.03,77.23,61960.0,63.932,64.0813,63.8905,64.0564,61960.0
2015-11-17 12:50:00,77.22,77.36,77.14,77.3,42949.0,64.0481,64.1642,63.9818,64.1145,42949.0
2015-11-17 13:00:00,77.28,77.36,77.22,77.3,40377.0,64.0979,64.1642,64.0481,64.1145,40377.0
2015-11-17 13:10:00,77.3,77.42,77.24,77.27,28016.0,64.1145,64.214,64.0647,64.0896,28016.0
2015-11-17 13:20:00,77.25,77.28,77.01,77.06,52265.0,64.073,64.0979,63.8739,63.9154,52265.0
2015-11-17 13:30:00,77.07,77.28,76.97,77.23,54154.0,63.9237,64.0979,63.8408,64.0564,54154.0
2015-11-17 13:40:00,77.24,77.37,77.17,77.32,41886.0,64.0647,64.1725,64.0066,64.1311,41886.0
2015-11-17 13:50:00,77.31,77.42,77.18,77.41,40046.0,64.1228,64.214,64.0149,64.2057,40046.0
2015-11-17 14:00:00,77.39,77.71,77.35,77.61,59111.0,64.1891,64.4545,64.1559,64.3716,59111.0
2015-11-17 14:10:00,77.63,77.79,77.61,77.64,76648.0,64.3882,64.5209,64.3716,64.3965,76648.0
2015-11-17 14:20:00,77.64,77.78,77.54,77.54,75267.0,64.3965,64.5126,64.3135,64.3135,75267.0
2015-11-17 14:30:00,77.53,77.62,77.38,77.61,83980.0,64.3052,64.3799,64.1808,64.3716,83980.0
2015-11-17 14:40:00,77.65,77.68,77.15,77.31,60343.0,64.4048,64.4296,63.9901,64.1228,60343.0
2015-11-17 14:50:00,77.31,77.47,77.11,77.46,70018.0,64.1228,64.2555,63.9569,64.2472,70018.0
2015-11-17 15:00:00,77.44,77.44,77.12,77.17,54839.0,64.2306,64.2306,63.9652,64.0066,54839.0
2015-11-17 15:10:00,77.17,77.19,76.92,77.01,73806.0,64.0066,64.0232,63.7993,63.8739,73806.0
2015-11-17 15:20:00,76.99,77.11,76.9,77.09,70733.0,63.8573,63.9569,63.7827,63.9403,70733.0
2015-11-17 15:30:00,77.11,77.25,77.04,77.13,75429.0,63.9569,64.073,63.8988,63.9735,75429.0
2015-11-17 15:40:00,77.15,77.42,77.04,77.08,89740.0,63.9901,64.214,63.8988,63.932,89740.0
2015-11-17 15:50:00,77.09,77.3,77.05,77.15,184533.0,63.9403,64.1145,63.9071,63.9901,184533.0
2015-11-18 09:30:00,77.74,78.0,77.28,77.34,83233.0,64.4794,64.6951,64.0979,64.1476,83233.0
2015-11-18 09:40:00,77.36,77.99,77.19,77.81,83149.0,64.1642,64.6868,64.0232,64.5375,83149.0
2015-11-18 09:50:00,77.84,78.26,77.65,78.01,137262.0,64.5624,64.9107,64.4048,64.7034,137262.0
2015-11-18 10:00:00,78.03,78.67,78.01,78.65,74410.0,64.7199,65.2508,64.7034,65.2342,74410.0
2015-11-18 10:10:00,78.67,78.67,78.22,78.37,82850.0,65.2508,65.2508,64.8775,65.002,82850.0
2015-11-18 10:20:00,78.38,78.55,78.22,78.34,57777.0,65.0102,65.1512,64.8775,64.9771,57777.0
2015-11-18 10:30:00,78.33,78.58,78.21,78.43,51814.0,64.9688,65.1761,64.8692,65.0517,51814.0
2015-11-18 10:40:00,78.48,78.6,78.36,78.47,61691.0,65.0932,65.1927,64.9937,65.0849,61691.0
2015-11-18 10:50:00,78.46,78.79,78.42,78.77,65420.0,65.0766,65.3503,65.0434,65.3337,65420.0
2015-11-18 11:00:00,78.79,78.79,78.4,78.44,69554.0,65.3503,65.3503,65.0268,65.06,69554.0
2015-11-18 11:10:00,78.45,78.57,78.31,78.43,56386.0,65.0683,65.1678,64.9522,65.0517,56386.0
2015-11-18 11:20:00,78.45,78.67,78.45,78.67,50271.0,65.0683,65.2508,65.0683,65.2508,50271.0
2015-11-18 11:30:00,78.66,78.89,78.66,78.84,51303.0,65.2425,65.4333,65.2425,65.3918,51303.0
2015-11-18 11:40:00,78.87,78.95,78.8,78.92,38024.0,65.4167,65.483,65.3586,65.4581,38024.0
2015-11-18 11:50:00,78.9,79.09,78.88,78.99,65338.0,65.4415,65.5991,65.425,65.5162,65338.0
2015-11-18 12:00:00,78.99,79.24,78.99,79.19,43493.0,65.5162,65.7236,65.5162,65.6821,43493.0
2015-11-18 12:10:00,79.19,79.36,79.13,79.26,41117.0,65.6821,65.8231,65.6323,65.7401,41117.0
2015-11-18 12:20:00,79.29,79.42,79.26,79.39,36680.0,65.765,65.8728,65.7401,65.848,36680.0
2015-11-18 12:30:00,79.41,79.49,79.36,79.44,34911.0,65.8646,65.9309,65.8231,65.8894,34911.0
2015-11-18 12:40:00,79.45,79.54,79.34,79.45,43492.0,65.8977,65.9724,65.8065,65.8977,43492.0
2015-11-18 12:50:00,79.45,79.56,79.35,79.46,45211.0,65.8977,65.989,65.8148,65.906,45211.0
2015-11-18 13:00:00,79.45,79.73,79.45,79.71,39294.0,65.8977,66.13,65.8977,66.1134,39294.0
2015-11-18 13:10:00,79.72,79.72,79.56,79.66,49553.0,66.1217,66.1217,65.989,66.0719,49553.0
2015-11-18 13:20:00,79.66,79.77,79.61,79.61,40373.0,66.0719,66.1631,66.0304,66.0304,40373.0
2015-11-18 13:30:00,79.63,79.79,79.57,79.65,86575.0,66.047,66.1797,65.9973,66.0636,86575.0
2015-11-18 13:40:00,79.64,79.9,79.64,79.86,41362.0,66.0553,66.271,66.0553,66.2378,41362.0
2015-11-18 13:50:00,79.87,79.88,79.63,79.8,55424.0,66.2461,66.2544,66.047,66.188,55424.0
2015-11-18 14:00:00,79.8,80.12,79.69,80.12,119222.0,66.188,66.4534,66.0968,66.4534,119222.0
2015-11-18 14:10:00,80.08,80.28,80.07,80.2,86867.0,66.4203,66.5862,66.412,66.5198,86867.0
2015-11-18 14:20:00,80.19,80.32,79.99,80.04,90626.0,66.5115,66.6193,66.3456,66.3871,90626.0
2015-11-18 14:30:00,80.04,80.13,79.95,80.03,49028.0,66.3871,66.4617,66.3124,66.3788,49028.0
2015-11-18 14:40:00,80.03,80.22,79.95,80.17,73058.0,66.3788,66.5364,66.3124,66.4949,73058.0
2015-11-18 14:50:00,80.18,80.29,80.07,80.28,52179.0,66.5032,66.5944,66.412,66.5862,52179.0
2015-11-18 15:00:00,80.26,80.44,80.25,80.41,70950.0,66.5696,66.7189,66.5613,66.694,70950.0
2015-11-18 15:10:00,80.41,80.54,80.3,80.44,62803.0,66.694,66.8018,66.6027,66.7189,62803.0
2015-11-18 15:20:00,80.41,80.47,80.29,80.33,50896.0,66.694,66.7437,66.5944,66.6276,50896.0
2015-11-18 15:30:00,80.33,80.48,80.31,80.35,79236.0,66.6276,66.752,66.611,66.6442,79236.0
2015-11-18 15:40:00,80.35,80.48,80.28,80.38,93188.0,66.6442,66.752,66.5862,66.6691,93188.0
2015-11-18 15:50:00,80.39,80.5,80.35,80.41,180733.0,66.6774,66.7686,66.6442,66.694,180733.0
2015-11-19 09:30:00,80.2,80.24,78.29,78.67,209445.0,66.5198,66.553,64.9356,65.2508,209445.0
2015-11-19 09:40:00,78.64,79.28,78.6,79.05,112701.0,65.2259,65.7567,65.1927,65.566,112701.0
2015-11-19 09:50:00,79.02,79.29,78.37,78.52,86495.0,65.5411,65.765,65.002,65.1264,86495.0
2015-11-19 10:00:00,78.56,78.56,78.14,78.49,82095.0,65.1595,65.1595,64.8112,65.1015,82095.0
2015-11-19 10:10:00,78.48,78.5,77.68,77.78,110782.0,65.0932,65.1098,64.4296,64.5126,110782.0
2015-11-19 10:20:00,77.76,78.04,77.7,77.88,112686.0,64.496,64.7282,64.4462,64.5955,112686.0
2015-11-19 10:30:00,77.91,78.02,77.18,77.35,154363.0,64.6204,64.7117,64.0149,64.1559,154363.0
2015-11-19 10:40:00,77.31,77.79,77.27,77.74,72115.0,64.1228,64.5209,64.0896,64.4794,72115.0
2015-11-19 10:50:00,77.77,77.85,77.59,77.7,69869.0,64.5043,64.5707,64.355,64.4462,69869.0
2015-11-19 11:00:00,77.71,77.8,77.58,77.67,69904.0,64.4545,64.5292,64.3467,64.4214,69904.0
2015-11-19 11:10:00,77.69,77.72,77.51,77.52,48477.0,64.4379,64.4628,64.2886,64.2969,48477.0
2015-11-19 11:20:00,77.55,77.8,77.46,77.79,44820.0,64.3218,64.5292,64.2472,64.5209,44820.0
2015-11-19 11:30:00,77.78,77.97,77.67,77.78,52782.0,64.5126,64.6702,64.4214,64.5126,52782.0
2015-11-19 11:40:00,77.79,77.79,77.47,77.5,47468.0,64.5209,64.5209,64.2555,64.2804,47468.0
2015-11-19 11:50:00,77.47,77.47,77.16,77.16,84844.0,64.2555,64.2555,63.9983,63.9983,84844.0
2015-11-19 12:00:00,77.19,77.6,77.18,77.42,51651.0,64.0232,64.3633,64.0149,64.214,51651.0
2015-11-19 12:10:00,77.45,77.53,77.24,77.28,39864.0,64.2389,64.3052,64.0647,64.0979,39864.0
2015-11-19 12:20:00,77.28,77.85,77.27,77.8,53896.0,64.0979,64.5707,64.0896,64.5292,53896.0
2015-11-19 12:30:00,77.8,78.27,77.77,78.14,88747.0,64.5292,64.919,64.5043,64.8112,88747.0
2015-11-19 12:40:00,78.16,78.5,78.1,78.38,55119.0,64.8278,65.1098,64.778,65.0102,55119.0
2015-11-19 12:50:00,78.41,78.74,78.36,78.71,58085.0,65.0351,65.3088,64.9937,65.284,58085.0
2015-11-19 13:00:00,78.7,78.76,78.58,78.67,25921.0,65.2757,65.3254,65.1761,65.2508,25921.0
2015-11-19 13:10:00,78.69,78.73,78.46,78.69,35010.0,65.2674,65.3005,65.0766,65.2674,35010.0
2015-11-19 13:20:00,78.7,78.77,78.5,78.53,38698.0,65.2757,65.3337,65.1098,65.1347,38698.0
2015-11-19 13:30:00,78.49,78.53,78.19,78.36,54627.0,65.1015,65.1347,64.8527,64.9937,54627.0
2015-11-19 13:40:00,78.38,78.38,78.12,78.19,31396.0,65.0102,65.0102,64.7946,64.8527,31396.0
2015-11-19 13:50:00,78.2,78.22,77.93,78.01,29127.0,64.8609,64.8775,64.637,64.7034,29127.0
2015-11-19 14:00:00,78.04,78.04,77.74,77.85,25168.0,64.7282,64.7282,64.4794,64.5707,25168.0
2015-11-19 14:10:00,77.86,77.87,77.67,77.8,25632.0,64.5789,64.5872,64.4214,64.5292,25632.0
2015-11-19 14:20:00,77.79,77.79,77.66,77.69,23168.0,64.5209,64.5209,64.4131,64.4379,23168.0
2015-11-19 14:30:00,77.68,78.02,77.67,78.0,51844.0,64.4296,64.7117,64.4214,64.6951,51844.0
2015-11-19 14:40:00,78.01,78.04,77.88,77.98,23538.0,64.7034,64.7282,64.5955,64.6785,23538.0
2015-11-19 14:50:00,78.0,78.22,78.0,78.17,35999.0,64.6951,64.8775,64.6951,64.8361,35999.0
2015-11-19 15:00:00,78.16,78.19,78.01,78.06,25844.0,64.8278,64.8527,64.7034,64.7448,25844.0
2015-11-19 15:10:00,78.05,78.15,78.0,78.07,25482.0,64.7365,64.8195,64.6951,64.7531,25482.0
2015-11-19 15:20:00,78.06,78.36,78.06,78.26,43578.0,64.7448,64.9937,64.7448,64.9107,43578.0
2015-11-19 15:30:00,78.29,78.32,78.0,78.02,53974.0,64.9356,64.9605,64.6951,64.7117,53974.0
2015-11-19 15:40:00,78.03,78.13,77.86,77.94,73020.0,64.7199,64.8029,64.5789,64.6453,73020.0
2015-11-19 15:50:00,77.93,78.06,77.86,77.99,125307.0,64.637,64.7448,64.5789,64.6868,125307.0
2015-11-20 09:30:00,78.56,78.67,78.02,78.23,149007.0,65.1595,65.2508,64.7117,64.8858,149007.0
2015-11-20 09:40:00,78.26,78.26,77.65,78.12,57936.0,64.9107,64.9107,64.4048,64.7946,57936.0
2015-11-20 09:50:00,78.14,78.24,77.84,78.18,53626.0,64.8112,64.8941,64.5624,64.8444,53626.0
2015-11-20 10:00:00,78.2,78.75,78.07,78.75,72477.0,64.8609,65.3171,64.7531,65.3171,72477.0
2015-11-20 10:10:00,78.75,79.4,78.74,79.22,101846.0,65.3171,65.8563,65.3088,65.707,101846.0
2015-11-20 10:20:00,79.23,79.4,79.09,79.22,65811.0,65.7153,65.8563,65.5991,65.707,65811.0
2015-11-20 10:30:00,79.21,79.24,79.07,79.19,66019.0,65.6987,65.7236,65.5825,65.6821,66019.0
2015-11-20 10:40:00,79.19,79.19,78.68,78.77,54611.0,65.6821,65.6821,65.2591,65.3337,54611.0
2015-11-20 10:50:00,78.76,78.95,78.7,78.78,87138.0,65.3254,65.483,65.2757,65.342,87138.0
2015-11-20 11:00:00,78.77,79.22,78.76,79.1,41734.0,65.3337,65.707,65.3254,65.6074,41734.0
2015-11-20 11:10:00,79.08,79.18,78.94,78.99,75851.0,65.5908,65.6738,65.4747,65.5162,75851.0
2015-11-20 11:20:00,78.96,78.96,78.78,78.9,33396.0,65.4913,65.4913,65.342,65.4415,33396.0
2015-11-20 11:30:00,78.88,78.95,78.56,78.57,25782.0,65.425,65.483,65.1595,65.1678,25782.0
2015-11-20 11:40:00,78.58,78.74,78.55,78.61,34773.0,65.1761,65.3088,65.1512,65.201,34773.0
2015-11-20 11:50:00,78.61,78.63,78.35,78.47,19990.0,65.201,65.2176,64.9854,65.0849,19990.0
2015-11-20 12:00:00,78.48,78.59,78.4,78.59,20631.0,65.0932,65.1844,65.0268,65.1844,20631.0
2015-11-20 12:10:00,78.59,78.65,78.36,78.64,33208.0,65.1844,65.2342,64.9937,65.2259,33208.0
2015-11-20 12:20:00,78.62,78.63,78.44,78.47,19707.0,65.2093,65.2176,65.06,65.0849,19707.0
2015-11-20 12:30:00,78.45,78.69,78.44,78.59,18237.0,65.0683,65.2674,65.06,65.1844,18237.0
2015-11-20 12:40:00,78.58,78.68,78.57,78.64,25020.0,65.1761,65.2591,65.1678,65.2259,25020.0
2015-11-20 12:50:00,78.65,78.7,78.56,78.61,28270.0,65.2342,65.2757,65.1595,65.201,28270.0
2015-11-20 13:00:00,78.62,78.76,78.61,78.69,30194.0,65.2093,65.3254,65.201,65.2674,30194.0
2015-11-20 13:10:00,78.7,78.7,78.6,78.67,25496.0,65.2757,65.2757,65.1927,65.2508,25496.0
2015-11-20 13:20:00,78.67,78.98,78.6,78.86,42047.0,65.2508,65.5079,65.1927,65.4084,42047.0
2015-11-20 13:30:00,78.84,78.88,78.69,78.75,15554.0,65.3918,65.425,65.2674,65.3171,15554.0
2015-11-20 13:40:00,78.72,78.78,78.57,78.61,20630.0,65.2922,65.342,65.1678,65.201,20630.0
2015-11-20 13:50:00,78.61,78.63,78.56,78.61,13105.0,65.201,65.2176,65.1595,65.201,13105.0
2015-11-20 14:00:00,78.62,78.82,78.62,78.8,22661.0,65.2093,65.3752,65.2093,65.3586,22661.0
2015-11-20 14:10:00,78.81,78.87,78.76,78.87,21034.0,65.3669,65.4167,65.3254,65.4167,21034.0
2015-11-20 14:20:00,78.86,78.92,78.71,78.71,65661.0,65.4084,65.4581,65.284,65.284,65661.0
2015-11-20 14:30:00,78.7,78.78,78.66,78.76,22081.0,65.2757,65.342,65.2425,65.3254,22081.0
2015-11-20 14:40:00,78.76,78.77,78.57,78.57,22669.0,65.3254,65.3337,65.1678,65.1678,22669.0
2015-11-20 14:50:00,78.56,78.69,78.37,78.37,26252.0,65.1595,65.2674,65.002,65.002,26252.0
2015-11-20 15:00:00,78.37,78.46,78.28,78.39,28953.0,65.002,65.0766,64.9273,65.0185,28953.0
2015-11-20 15:10:00,78.42,78.57,78.34,78.53,46503.0,65.0434,65.1678,64.9771,65.1347,46503.0
2015-11-20 15:20:00,78.53,78.54,78.46,78.47,41119.0,65.1347,65.143,65.0766,65.0849,41119.0
2015-11-20 15:30:00,78.48,78.51,78.45,78.47,66814.0,65.0932,65.1181,65.0683,65.0849,66814.0
2015-11-20 15:40:00,78.48,78.54,78.43,78.51,78931.0,65.0932,65.143,65.0517,65.1181,78931.0
2015-11-20 15:50:00,78.51,78.6,78.42,78.56,190522.0,65.1181,65.1927,65.0434,65.1595,190522.0
2015-11-23 09:30:00,78.59,78.91,78.21,78.25,101671.0,65.1844,65.4498,64.8692,64.9024,101671.0
2015-11-23 09:40:00,78.24,78.3,77.88,78.24,59993.0,64.8941,64.9439,64.5955,64.8941,59993.0
2015-11-23 09:50:00,78.25,78.39,78.01,78.15,51122.0,64.9024,65.0185,64.7034,64.8195,51122.0
2015-11-23 10:00:00,78.15,78.24,77.84,78.22,30728.0,64.8195,64.8941,64.5624,64.8775,30728.0
2015-11-23 10:10:00,78.23,78.42,78.08,78.38,36591.0,64.8858,65.0434,64.7614,65.0102,36591.0
2015-11-23 10:20:00,78.42,78.58,78.31,78.44,32958.0,65.0434,65.1761,64.9522,65.06,32958.0
2015-11-23 10:30:00,78.43,78.55,78.28,78.3,34145.0,65.0517,65.1512,64.9273,64.9439,34145.0
2015-11-23 10:40:00,78.3,78.37,78.06,78.08,42549.0,64.9439,65.002,64.7448,64.7614,42549.0
2015-11-23 10:50:00,78.11,78.11,77.93,78.06,33804.0,64.7863,64.7863,64.637,64.7448,33804.0
2015-11-23 11:00:00,78.05,78.05,77.88,77.9,25235.0,64.7365,64.7365,64.5955,64.6121,25235.0
2015-11-23 11:10:00,77.88,77.91,77.68,77.72,44847.0,64.5955,64.6204,64.4296,64.4628,44847.0
2015-11-23 11:20:00,77.68,77.73,77.55,77.59,44679.0,64.4296,64.4711,64.3218,64.355,44679.0
2015-11-23 11:30:00,77.57,77.75,77.51,77.63,42642.0,64.3384,64.4877,64.2886,64.3882,42642.0
2015-11-23 11:40:00,77.68,77.88,77.68,77.87,31314.0,64.4296,64.5955,64.4296,64.5872,31314.0
2015-11-23 11:50:00,77.89,78.18,77.85,78.09,37861.0,64.6038,64.8444,64.5707,64.7697,37861.0
2015-11-23 12:00:00,78.08,78.14,77.81,77.87,29764.0,64.7614,64.8112,64.5375,64.5872,29764.0
2015-11-23 12:10:00,77.87,77.99,77.82,77.87,20915.0,64.5872,64.6868,64.5458,64.5872,20915.0
2015-11-23 12:20:00,77.87,77.99,77.83,77.9,29513.0,64.5872,64.6868,64.5541,64.6121,29513.0
2015-11-23 12:30:00,77.88,78.07,77.73,78.04,39521.0,64.5955,64.7531,64.4711,64.7282,39521.0
2015-11-23 12:40:00,77.99,78.16,77.94,78.04,33047.0,64.6868,64.8278,64.6453,64.7282,33047.0
2015-11-23 12:50:00,78.06,78.19,78.05,78.05,34675.0,64.7448,64.8527,64.7365,64.7365,34675.0
2015-11-23 13:00:00,78.07,78.2,78.04,78.1,19091.0,64.7531,64.8609,64.7282,64.778,19091.0
2015-11-23 13:10:00,78.09,78.27,78.01,78.2,25714.0,64.7697,64.919,64.7034,64.8609,25714.0
2015-11-23 13:20:00,78.19,78.25,78.12,78.17,16554.0,64.8527,64.9024,64.7946,64.8361,16554.0
2015-11-23 13:30:00,78.15,78.17,78.02,78.15,17246.0,64.8195,64.8361,64.7117,64.8195,17246.0
2015-11-23 13:40:00,78.16,78.2,78.09,78.13,18449.0,64.8278,64.8609,64.7697,64.8029,18449.0
2015-11-23 13:50:00,78.16,78.26,78.14,78.17,17212.0,64.8278,64.9107,64.8112,64.8361,17212.0
2015-11-23 14:00:00,78.13,78.19,77.89,77.91,24867.0,64.8029,64.8527,64.6038,64.6204,24867.0
2015-11-23 14:10:00,77.93,77.95,77.83,77.91,14211.0,64.637,64.6536,64.5541,64.6204,14211.0
2015-11-23 14:20:00,77.89,77.89,77.72,77.77,25345.0,64.6038,64.6038,64.4628,64.5043,25345.0
2015-11-23 14:30:00,77.75,77.88,77.74,77.81,30714.0,64.4877,64.5955,64.4794,64.5375,30714.0
2015-11-23 14:40:00,77.81,77.88,77.72,77.8,22982.0,64.5375,64.5955,64.4628,64.5292,22982.0
2015-11-23 14:50:00,77.82,77.9,77.79,77.83,16957.0,64.5458,64.6121,64.5209,64.5541,16957.0
2015-11-23 15:00:00,77.82,77.88,77.81,77.83,28172.0,64.5458,64.5955,64.5375,64.5541,28172.0
2015-11-23 15:10:00,77.85,78.02,77.84,78.0,21279.0,64.5707,64.7117,64.5624,64.6951,21279.0
2015-11-23 15:20:00,77.98,78.02,77.93,77.99,31547.0,64.6785,64.7117,64.637,64.6868,31547.0
2015-11-23 15:30:00,77.99,78.03,77.86,77.86,36231.0,64.6868,64.7199,64.5789,64.5789,36231.0
2015-11-23 15:40:00,77.89,77.93,77.81,77.83,36604.0,64.6038,64.637,64.5375,64.5541,36604.0
2015-11-23 15:50:00,77.83,77.83,77.68,77.72,110592.0,64.5541,64.5541,64.4296,64.4628,110592.0
2015-11-24 09:30:00,78.25,79.75,78.1,79.7,250924.0,64.9024,66.1466,64.778,66.1051,250924.0
2015-11-24 09:40:00,79.66,79.72,79.01,79.12,138882.0,66.0719,66.1217,65.5328,65.624,138882.0
2015-11-24 09:50:00,79.06,79.23,78.65,79.14,123037.0,65.5743,65.7153,65.2342,65.6406,123037.0
2015-11-24 10:00:00,79.14,79.49,79.05,79.3,98340.0,65.6406,65.9309,65.566,65.7733,98340.0
2015-11-24 10:10:00,79.28,79.63,79.26,79.45,92479.0,65.7567,66.047,65.7401,65.8977,92479.0
2015-11-24 10:20:00,79.45,79.62,78.99,78.99,89357.0,65.8977,66.0387,65.5162,65.5162,89357.0
2015-11-24 10:30:00,79.03,79.12,78.42,78.72,107923.0,65.5494,65.624,65.0434,65.2922,107923.0
2015-11-24 10:40:00,78.72,78.86,77.81,78.05,154625.0,65.2922,65.4084,64.5375,64.7365,154625.0
2015-11-24 10:50:00,78.05,78.76,78.03,78.61,79547.0,64.7365,65.3254,64.7199,65.201,79547.0
2015-11-24 11:00:00,78.57,78.63,78.24,78.63,64517.0,65.1678,65.2176,64.8941,65.2176,64517.0
2015-11-24 11:10:00,78.62,78.89,78.48,78.89,71975.0,65.2093,65.4333,65.0932,65.4333,71975.0
2015-11-24 11:20:00,78.89,79.07,78.79,79.01,41936.0,65.4333,65.5825,65.3503,65.5328,41936.0
2015-11-24 11:30:00,79.03,79.35,79.03,79.24,51566.0,65.5494,65.8148,65.5494,65.7236,51566.0
2015-11-24 11:40:00,79.24,79.25,78.91,79.0,42472.0,65.7236,65.7318,65.4498,65.5245,42472.0
2015-11-24 11:50:00,79.01,79.37,78.97,79.34,68290.0,65.5328,65.8314,65.4996,65.8065,68290.0
2015-11-24 12:00:00,79.36,79.38,79.1,79.11,42326.0,65.8231,65.8397,65.6074,65.6157,42326.0
2015-11-24 12:10:00,79.12,79.23,78.93,78.94,33737.0,65.624,65.7153,65.4664,65.4747,33737.0
2015-11-24 12:20:00,78.93,79.15,78.89,79.08,27429.0,65.4664,65.6489,65.4333,65.5908,27429.0
2015-11-24 12:30:00,79.07,79.21,79.05,79.18,26906.0,65.5825,65.6987,65.566,65.6738,26906.0
2015-11-24 12:40:00,79.2,79.38,79.2,79.33,29833.0,65.6904,65.8397,65.6904,65.7982,29833.0
2015-11-24 12:50:00,79.35,79.37,79.28,79.37,17765.0,65.8148,65.8314,65.7567,65.8314,17765.0
2015-11-24 13:00:00,79.39,79.58,79.36,79.58,46891.0,65.848,66.0056,65.8231,66.0056,46891.0
2015-11-24 13:10:00,79.59,79.59,79.4,79.4,20835.0,66.0138,66.0138,65.8563,65.8563,20835.0
2015-11-24 13:20:00,79.42,79.57,79.42,79.51,41213.0,65.8728,65.9973,65.8728,65.9475,41213.0
2015-11-24 13:30:00,79.5,79.7,79.5,79.69,54936.0,65.9392,66.1051,65.9392,66.0968,54936.0
2015-11-24 13:40:00,79.66,79.85,79.66,79.76,55061.0,66.0719,66.2295,66.0719,66.1549,55061.0
2015-11-24 13:50:00,79.76,79.77,79.63,79.63,39087.0,66.1549,66.1631,66.047,66.047,39087.0
2015-11-24 14:00:00,79.64,79.89,79.64,79.81,72006.0,66.0553,66.2627,66.0553,66.1963,72006.0
2015-11-24 14:10:00,79.81,79.9,79.66,79.87,67263.0,66.1963,66.271,66.0719,66.2461,67263.0
2015-11-24 14:20:00,79.87,79.96,79.83,79.86,70813.0,66.2461,66.3207,66.2129,66.2378,70813.0
2015-11-24 14:30:00,79.86,79.88,79.68,79.69,65673.0,66.2378,66.2544,66.0885,66.0968,65673.0
2015-11-24 14:40:00,79.7,79.82,79.62,79.79,44004.0,66.1051,66.2046,66.0387,66.1797,44004.0
2015-11-24 14:50:00,79.78,79.89,79.74,79.89,55678.0,66.1714,66.2627,66.1383,66.2627,55678.0
2015-11-24 15:00:00,79.89,80.1,79.87,80.05,113950.0,66.2627,66.4369,66.2461,66.3954,113950.0
2015-11-24 15:10:00,80.05,80.08,79.95,80.0,74230.0,66.3954,66.4203,66.3124,66.3539,74230.0
2015-11-24 15:20:00,80.02,80.07,79.95,80.01,101250.0,66.3705,66.412,66.3124,66.3622,101250.0
2015-11-24 15:30:00,79.99,79.99,79.58,79.6,89348.0,66.3456,66.3456,66.0056,66.0221,89348.0
2015-11-24 15:40:00,79.6,79.7,79.53,79.65,119946.0,66.0221,66.1051,65.9641,66.0636,119946.0
2015-11-24 15:50:00,79.63,79.76,79.51,79.73,170819.0,66.047,66.1549,65.9475,66.13,170819.0
2015-11-25 09:30:00,79.93,80.0,79.02,79.51,150030.0,66.2959,66.3539,65.5411,65.9475,150030.0
2015-11-25 09:40:00,79.55,79.69,79.09,79.32,73323.0,65.9807,66.0968,65.5991,65.7899,73323.0
2015-11-25 09:50:00,79.34,79.88,79.33,79.88,27603.0,65.8065,66.2544,65.7982,66.2544,27603.0
2015-11-25 10:00:00,79.88,80.16,79.72,80.05,71167.0,66.2544,66.4866,66.1217,66.3954,71167.0
2015-11-25 10:10:00,80.03,80.26,79.91,79.93,98288.0,66.3788,66.5696,66.2793,66.2959,98288.0
2015-11-25 10:20:00,79.95,79.95,79.44,79.48,53870.0,66.3124,66.3124,65.8894,65.9226,53870.0
2015-11-25 10:30:00,79.48,79.99,79.44,79.92,69116.0,65.9226,66.3456,65.8894,66.2876,69116.0
2015-11-25 10:40:00,79.91,80.08,79.89,80.03,86421.0,66.2793,66.4203,66.2627,66.3788,86421.0
2015-11-25 10:50:00,80.03,80.05,79.62,79.75,44133.0,66.3788,66.3954,66.0387,66.1466,44133.0
2015-11-25 11:00:00,79.76,79.81,79.57,79.72,34911.0,66.1549,66.1963,65.9973,66.1217,34911.0
2015-11-25 11:10:00,79.72,79.78,79.6,79.6,37654.0,66.1217,66.1714,66.0221,66.0221,37654.0
2015-11-25 11:20:00,79.61,79.86,79.57,79.69,41598.0,66.0304,66.2378,65.9973,66.0968,41598.0
2015-11-25 11:30:00,79.69,79.95,79.69,79.94,48500.0,66.0968,66.3124,66.0968,66.3041,48500.0
2015-11-25 11:40:00,79.93,80.14,79.86,80.14,66065.0,66.2959,66.47,66.2378,66.47,66065.0
2015-11-25 11:50:00,80.14,80.42,80.14,80.37,81554.0,66.47,66.7023,66.47,66.6608,81554.0
2015-11-25 12:00:00,80.37,80.4,79.82,79.82,132410.0,66.6608,66.6857,66.2046,66.2046,132410.0
2015-11-25 12:10:00,79.86,79.93,79.75,79.75,138926.0,66.2378,66.2959,66.1466,66.1466,138926.0
2015-11-25 12:20:00,79.77,79.79,79.46,79.54,84282.0,66.1631,66.1797,65.906,65.9724,84282.0
2015-11-25 12:30:00,79.52,79.69,79.46,79.66,35904.0,65.9558,66.0968,65.906,66.0719,35904.0
2015-11-25 12:40:00,79.67,79.86,79.67,79.72,24883.0,66.0802,66.2378,66.0802,66.1217,24883.0
2015-11-25 12:50:00,79.72,79.77,79.63,79.66,23736.0,66.1217,66.1631,66.047,66.0719,23736.0
2015-11-25 13:00:00,79.66,79.71,79.62,79.7,18601.0,66.0719,66.1134,66.0387,66.1051,18601.0
2015-11-25 13:10:00,79.7,79.89,79.67,79.85,73357.0,66.1051,66.2627,66.0802,66.2295,73357.0
2015-11-25 13:20:00,79.84,80.01,79.72,79.81,89415.0,66.2212,66.3622,66.1217,66.1963,89415.0
2015-11-25 13:30:00,79.81,79.92,79.74,79.91,21145.0,66.1963,66.2876,66.1383,66.2793,21145.0
2015-11-25 13:40:00,79.89,80.06,79.86,80.03,14717.0,66.2627,66.4037,66.2378,66.3788,14717.0
2015-11-25 13:50:00,80.06,80.21,80.05,80.18,32534.0,66.4037,66.5281,66.3954,66.5032,32534.0
2015-11-25 14:00:00,80.2,80.28,80.2,80.23,44121.0,66.5198,66.5862,66.5198,66.5447,44121.0
2015-11-25 14:10:00,80.22,80.3,80.21,80.23,45251.0,66.5364,66.6027,66.5281,66.5447,45251.0
2015-11-25 14:20:00,80.23,80.35,80.21,80.26,37325.0,66.5447,66.6442,66.5281,66.5696,37325.0
2015-11-25 14:30:00,80.25,80.28,80.17,80.25,28697.0,66.5613,66.5862,66.4949,66.5613,28697.0
2015-11-25 14:40:00,80.26,80.36,80.21,80.27,39185.0,66.5696,66.6525,66.5281,66.5779,39185.0
2015-11-25 14:50:00,80.29,80.39,80.23,80.34,56082.0,66.5944,66.6774,66.5447,66.6359,56082.0
2015-11-25 15:00:00,80.34,80.39,80.28,80.28,27986.0,66.6359,66.6774,66.5862,66.5862,27986.0
2015-11-25 15:10:00,80.27,80.41,80.24,80.41,44431.0,66.5779,66.694,66.553,66.694,44431.0
2015-11-25 15:20:00,80.42,80.48,80.33,80.46,47059.0,66.7023,66.752,66.6276,66.7354,47059.0
2015-11-25 15:30:00,80.46,80.46,80.35,80.42,65522.0,66.7354,66.7354,66.6442,66.7023,65522.0
2015-11-25 15:40:00,80.43,80.43,80.25,80.35,65749.0,66.7106,66.7106,66.5613,66.6442,65749.0
2015-11-25 15:50:00,80.34,80.35,80.2,80.31,96568.0,66.6359,66.6442,66.5198,66.611,96568.0
2015-11-27 09:30:00,80.63,80.86,80.0,80.67,82944.0,66.8764,67.0672,66.3539,66.9096,82944.0
2015-11-27 09:40:00,80.68,80.91,80.57,80.76,41748.0,66.9179,67.1087,66.8267,66.9843,41748.0
2015-11-27 09:50:00,80.73,81.0,80.72,80.99,92697.0,66.9594,67.1833,66.9511,67.175,92697.0
2015-11-27 10:00:00,80.99,81.72,80.91,81.7,170545.0,67.175,67.7805,67.1087,67.7639,170545.0
2015-11-27 10:10:00,81.71,81.76,81.51,81.67,72476.0,67.7722,67.8137,67.6063,67.7391,72476.0
2015-11-27 10:20:00,81.68,81.73,81.37,81.57,48318.0,67.7473,67.7888,67.4902,67.6561,48318.0
2015-11-27 10:30:00,81.59,81.97,81.53,81.88,69493.0,67.6727,67.9879,67.6229,67.9132,69493.0
2015-11-27 10:40:00,81.86,81.89,81.5,81.5,58448.0,67.8966,67.9215,67.598,67.598,58448.0
2015-11-27 10:50:00,81.55,81.72,81.3,81.66,38549.0,67.6395,67.7805,67.4322,67.7308,38549.0
2015-11-27 11:00:00,81.68,81.87,81.63,81.69,43041.0,67.7473,67.9049,67.7059,67.7556,43041.0
2015-11-27 11:10:00,81.7,81.88,81.59,81.87,32926.0,67.7639,67.9132,67.6727,67.9049,32926.0
2015-11-27 11:20:00,81.9,81.9,81.73,81.83,34417.0,67.9298,67.9298,67.7888,67.8718,34417.0
2015-11-27 11:30:00,81.83,81.94,81.82,81.84,51997.0,67.8718,67.963,67.8635,67.8801,51997.0
2015-11-27 11:40:00,81.84,82.05,81.8,82.04,68989.0,67.8801,68.0542,67.8469,68.0459,68989.0
2015-11-27 11:50:00,82.02,82.04,81.91,81.92,49083.0,68.0293,68.0459,67.9381,67.9464,49083.0
2015-11-27 12:00:00,81.94,82.05,81.87,82.03,42918.0,67.963,68.0542,67.9049,68.0376,42918.0
2015-11-27 12:10:00,82.02,82.12,81.99,82.04,38281.0,68.0293,68.1123,68.0045,68.0459,38281.0
2015-11-27 12:20:00,82.06,82.13,82.01,82.06,44253.0,68.0625,68.1206,68.0211,68.0625,44253.0
2015-11-27 12:30:00,82.07,82.08,81.92,81.92,68332.0,68.0708,68.0791,67.9464,67.9464,68332.0
2015-11-27 12:40:00,81.92,81.99,81.85,81.89,71371.0,67.9464,68.0045,67.8883,67.9215,71371.0
2015-11-27 12:50:00,81.87,82.0,81.81,81.89,117109.0,67.9049,68.0128,67.8552,67.9215,117109.0
2015-11-30 09:30:00,81.9,82.74,81.6,82.58,208875.0,67.9298,68.6265,67.681,68.4938,208875.0
2015-11-30 09:40:00,82.49,82.6,81.74,81.79,112921.0,68.4192,68.5104,67.7971,67.8386,112921.0
2015-11-30 09:50:00,81.87,81.96,81.3,81.43,95887.0,67.9049,67.9796,67.4322,67.54,95887.0
2015-11-30 10:00:00,81.42,81.73,81.26,81.48,76467.0,67.5317,67.7888,67.399,67.5815,76467.0
2015-11-30 10:10:00,81.51,81.51,80.93,81.0,112249.0,67.6063,67.6063,67.1253,67.1833,112249.0
2015-11-30 10:20:00,80.98,81.4,80.97,81.1,52934.0,67.1667,67.5151,67.1585,67.2663,52934.0
2015-11-30 10:30:00,81.12,81.53,81.05,81.42,88172.0,67.2829,67.6229,67.2248,67.5317,88172.0
2015-11-30 10:40:00,81.46,81.53,81.2,81.27,62090.0,67.5649,67.6229,67.3492,67.4073,62090.0
2015-11-30 10:50:00,81.28,81.32,81.03,81.08,108469.0,67.4156,67.4488,67.2082,67.2497,108469.0
2015-11-30 11:00:00,81.04,81.12,80.77,80.95,104405.0,67.2165,67.2829,66.9926,67.1419,104405.0
2015-11-30 11:10:00,80.98,81.27,80.95,81.17,33822.0,67.1667,67.4073,67.1419,67.3243,33822.0
2015-11-30 11:20:00,81.19,81.38,81.16,81.34,44625.0,67.3409,67.4985,67.316,67.4653,44625.0
2015-11-30 11:30:00,81.33,81.68,81.29,81.66,65191.0,67.457,67.7473,67.4239,67.7308,65191.0
2015-11-30 11:40:00,81.58,81.72,81.53,81.58,37499.0,67.6644,67.7805,67.6229,67.6644,37499.0
2015-11-30 11:50:00,81.55,81.85,81.5,81.75,58664.0,67.6395,67.8883,67.598,67.8054,58664.0
2015-11-30 12:00:00,81.76,82.01,81.75,81.95,61886.0,67.8137,68.0211,67.8054,67.9713,61886.0
2015-11-30 12:10:00,81.96,82.12,81.89,82.09,46089.0,67.9796,68.1123,67.9215,68.0874,46089.0
2015-11-30 12:20:00,82.1,82.23,82.07,82.12,53822.0,68.0957,68.2035,68.0708,68.1123,53822.0
2015-11-30 12:30:00,82.17,82.19,82.03,82.06,33551.0,68.1538,68.1704,68.0376,68.0625,33551.0
2015-11-30 12:40:00,82.03,82.13,81.94,82.13,33436.0,68.0376,68.1206,67.963,68.1206,33436.0
2015-11-30 12:50:00,82.1,82.15,81.99,82.05,34720.0,68.0957,68.1372,68.0045,68.0542,34720.0
2015-11-30 13:00:00,82.03,82.15,82.01,82.05,26504.0,68.0376,68.1372,68.0211,68.0542,26504.0
2015-11-30 13:10:00,82.03,82.17,81.94,82.15,33506.0,68.0376,68.1538,67.963,68.1372,33506.0
2015-11-30 13:20:00,82.14,82.3,82.12,82.3,48681.0,68.1289,68.2616,68.1123,68.2616,48681.0
2015-11-30 13:30:00,82.29,82.36,82.2,82.33,30931.0,68.2533,68.3114,68.1786,68.2865,30931.0
2015-11-30 13:40:00,82.32,82.49,82.3,82.47,43721.0,68.2782,68.4192,68.2616,68.4026,43721.0
2015-11-30 13:50:00,82.47,82.64,82.46,82.56,46906.0,68.4026,68.5436,68.3943,68.4772,46906.0
2015-11-30 14:00:00,82.57,82.62,82.48,82.53,53886.0,68.4855,68.527,68.4109,68.4524,53886.0
2015-11-30 14:10:00,82.52,82.71,82.52,82.61,35278.0,68.4441,68.6017,68.4441,68.5187,35278.0
2015-11-30 14:20:00,82.61,82.63,82.48,82.63,34608.0,68.5187,68.5353,68.4109,68.5353,34608.0
2015-11-30 14:30:00,82.63,82.74,82.63,82.67,33864.0,68.5353,68.6265,68.5353,68.5685,33864.0
2015-11-30 14:40:00,82.66,82.77,82.61,82.72,37392.0,68.5602,68.6514,68.5187,68.6099,37392.0
2015-11-30 14:50:00,82.71,82.77,82.6,82.68,44926.0,68.6017,68.6514,68.5104,68.5768,44926.0
2015-11-30 15:00:00,82.68,82.73,82.6,82.65,45109.0,68.5768,68.6182,68.5104,68.5519,45109.0
2015-11-30 15:10:00,82.67,82.79,82.61,82.72,66909.0,68.5685,68.668,68.5187,68.6099,66909.0
2015-11-30 15:20:00,82.72,82.8,82.7,82.77,78998.0,68.6099,68.6763,68.5934,68.6514,78998.0
2015-11-30 15:30:00,82.79,82.9,82.76,82.76,106675.0,68.668,68.7592,68.6431,68.6431,106675.0
2015-11-30 15:40:00,82.77,82.81,82.6,82.81,111831.0,68.6514,68.6846,68.5104,68.6846,111831.0
2015-11-30 15:50:00,82.79,83.19,82.71,83.02,354583.0,68.668,68.9998,68.6017,68.8588,354583.0
2015-12-01 09:30:00,83.63,83.87,83.3,83.74,114489.0,69.3647,69.5638,69.091,69.456,114489.0
2015-12-01 09:40:00,83.74,84.19,83.6,83.67,72009.0,69.456,69.8292,69.3398,69.3979,72009.0
2015-12-01 09:50:00,83.73,84.4,83.66,84.12,89884.0,69.4477,70.0034,69.3896,69.7711,89884.0
2015-12-01 10:00:00,84.15,84.49,83.88,84.32,222305.0,69.796,70.078,69.5721,69.937,222305.0
2015-12-01 10:10:00,84.27,84.36,83.58,83.68,128550.0,69.8956,69.9702,69.3233,69.4062,128550.0
2015-12-01 10:20:00,83.65,83.97,83.53,83.91,68642.0,69.3813,69.6467,69.2818,69.597,68642.0
2015-12-01 10:30:00,83.87,84.16,83.49,84.12,105586.0,69.5638,69.8043,69.2486,69.7711,105586.0
2015-12-01 10:40:00,84.1,84.34,84.06,84.26,83055.0,69.7546,69.9536,69.7214,69.8873,83055.0
2015-12-01 10:50:00,84.27,84.39,84.18,84.23,86122.0,69.8956,69.9951,69.8209,69.8624,86122.0
2015-12-01 11:00:00,84.26,84.34,84.21,84.27,67936.0,69.8873,69.9536,69.8458,69.8956,67936.0
2015-12-01 11:10:00,84.28,84.35,83.92,83.98,91854.0,69.9038,69.9619,69.6053,69.655,91854.0
2015-12-01 11:20:00,83.98,84.26,83.98,84.15,56334.0,69.655,69.8873,69.655,69.796,56334.0
2015-12-01 11:30:00,84.15,84.16,84.0,84.04,83473.0,69.796,69.8043,69.6716,69.7048,83473.0
2015-12-01 11:40:00,84.02,84.39,83.75,84.36,53518.0,69.6882,69.9951,69.4643,69.9702,53518.0
2015-12-01 11:50:00,84.36,84.41,84.13,84.2,102348.0,69.9702,70.0117,69.7794,69.8375,102348.0
2015-12-01 12:00:00,84.22,84.28,84.14,84.27,18297.0,69.8541,69.9038,69.7877,69.8956,18297.0
2015-12-01 12:10:00,84.27,84.4,84.26,84.27,73776.0,69.8956,70.0034,69.8873,69.8956,73776.0
2015-12-01 12:20:00,84.29,84.4,84.28,84.34,73091.0,69.9121,70.0034,69.9038,69.9536,73091.0
2015-12-01 12:30:00,84.33,84.35,84.02,84.17,38574.0,69.9453,69.9619,69.6882,69.8126,38574.0
2015-12-01 12:40:00,84.14,84.24,83.96,84.02,40936.0,69.7877,69.8707,69.6384,69.6882,40936.0
2015-12-01 12:50:00,84.04,84.05,83.79,83.8,36622.0,69.7048,69.7131,69.4974,69.5057,36622.0
2015-12-01 13:00:00,83.8,83.84,83.71,83.81,54299.0,69.5057,69.5389,69.4311,69.514,54299.0
2015-12-01 13:10:00,83.83,83.83,83.59,83.62,53785.0,69.5306,69.5306,69.3315,69.3564,53785.0
2015-12-01 13:20:00,83.61,83.68,83.52,83.52,65071.0,69.3481,69.4062,69.2735,69.2735,65071.0
2015-12-01 13:30:00,83.52,83.55,83.29,83.43,72381.0,69.2735,69.2984,69.0827,69.1988,72381.0
2015-12-01 13:40:00,83.43,83.64,83.28,83.53,54201.0,69.1988,69.373,69.0744,69.2818,54201.0
2015-12-01 13:50:00,83.54,83.88,83.51,83.75,39110.0,69.2901,69.5721,69.2652,69.4643,39110.0
2015-12-01 14:00:00,83.73,83.95,83.72,83.93,45056.0,69.4477,69.6301,69.4394,69.6135,45056.0
2015-12-01 14:10:00,83.92,83.96,83.8,83.89,46435.0,69.6053,69.6384,69.5057,69.5804,46435.0
2015-12-01 14:20:00,83.91,84.04,83.88,83.96,54893.0,69.597,69.7048,69.5721,69.6384,54893.0
2015-12-01 14:30:00,83.94,83.99,83.74,83.85,32721.0,69.6218,69.6633,69.456,69.5472,32721.0
2015-12-01 14:40:00,83.85,83.85,83.65,83.7,46066.0,69.5472,69.5472,69.3813,69.4228,46066.0
2015-12-01 14:50:00,83.71,83.71,83.6,83.61,49852.0,69.4311,69.4311,69.3398,69.3481,49852.0
2015-12-01 15:00:00,83.61,83.77,83.6,83.74,53150.0,69.3481,69.4808,69.3398,69.456,53150.0
2015-12-01 15:10:00,83.74,83.87,83.73,83.81,75483.0,69.456,69.5638,69.4477,69.514,75483.0
2015-12-01 15:20:00,83.82,83.84,83.53,83.53,77559.0,69.5223,69.5389,69.2818,69.2818,77559.0
2015-12-01 15:30:00,83.53,83.58,83.39,83.39,99521.0,69.2818,69.3233,69.1657,69.1657,99521.0
2015-12-01 15:40:00,83.39,83.44,83.32,83.39,142928.0,69.1657,69.2071,69.1076,69.1657,142928.0
2015-12-01 15:50:00,83.39,83.78,83.39,83.76,275022.0,69.1657,69.4891,69.1657,69.4725,275022.0
2015-12-02 09:30:00,83.95,83.95,83.38,83.82,102227.0,69.6301,69.6301,69.1574,69.5223,102227.0
2015-12-02 09:40:00,83.7,83.94,83.51,83.87,127815.0,69.4228,69.6218,69.2652,69.5638,127815.0
2015-12-02 09:50:00,83.96,84.13,83.89,84.07,35886.0,69.6384,69.7794,69.5804,69.7297,35886.0
2015-12-02 10:00:00,84.09,84.26,83.91,84.12,50943.0,69.7463,69.8873,69.597,69.7711,50943.0
2015-12-02 10:10:00,84.09,84.37,84.09,84.28,81208.0,69.7463,69.9785,69.7463,69.9038,81208.0
2015-12-02 10:20:00,84.28,84.32,84.05,84.06,33598.0,69.9038,69.937,69.7131,69.7214,33598.0
2015-12-02 10:30:00,84.05,84.2,84.01,84.02,34634.0,69.7131,69.8375,69.6799,69.6882,34634.0
2015-12-02 10:40:00,84.0,84.01,83.83,83.9,63765.0,69.6716,69.6799,69.5306,69.5887,63765.0
2015-12-02 10:50:00,83.84,83.93,83.7,83.77,33209.0,69.5389,69.6135,69.4228,69.4808,33209.0
2015-12-02 11:00:00,83.75,83.78,83.35,83.56,58286.0,69.4643,69.4891,69.1325,69.3067,58286.0
2015-12-02 11:10:00,83.51,83.55,83.3,83.43,47085.0,69.2652,69.2984,69.091,69.1988,47085.0
2015-12-02 11:20:00,83.44,83.57,83.4,83.52,51925.0,69.2071,69.315,69.174,69.2735,51925.0
2015-12-02 11:30:00,83.52,84.13,83.51,84.09,64490.0,69.2735,69.7794,69.2652,69.7463,64490.0
2015-12-02 11:40:00,84.11,84.16,83.97,84.11,57225.0,69.7628,69.8043,69.6467,69.7628,57225.0
2015-12-02 11:50:00,84.1,84.5,84.1,84.28,85565.0,69.7546,70.0863,69.7546,69.9038,85565.0
2015-12-02 12:00:00,84.28,84.73,84.25,84.68,85940.0,69.9038,70.2771,69.879,70.2356,85940.0
2015-12-02 12:10:00,84.67,84.73,84.6,84.66,48521.0,70.2273,70.2771,70.1693,70.219,48521.0
2015-12-02 12:20:00,84.66,85.07,84.66,85.07,111632.0,70.219,70.5591,70.219,70.5591,111632.0
2015-12-02 12:30:00,85.03,85.43,85.02,85.43,113285.0,70.5259,70.8577,70.5176,70.8577,113285.0
2015-12-02 12:40:00,85.38,85.61,85.35,85.57,100822.0,70.8162,71.007,70.7913,70.9738,100822.0
2015-12-02 12:50:00,85.59,85.72,85.5,85.67,121914.0,70.9904,71.0982,70.9157,71.0567,121914.0
2015-12-02 13:00:00,85.68,85.78,85.62,85.72,100933.0,71.065,71.148,71.0153,71.0982,100933.0
2015-12-02 13:10:00,85.72,85.72,85.53,85.56,56384.0,71.0982,71.0982,70.9406,70.9655,56384.0
2015-12-02 13:20:00,85.56,85.7,85.33,85.41,56804.0,70.9655,71.0816,70.7747,70.8411,56804.0
2015-12-02 13:30:00,85.43,85.43,85.03,85.13,61958.0,70.8577,70.8577,70.5259,70.6089,61958.0
2015-12-02 13:40:00,85.12,85.31,85.1,85.16,61264.0,70.6006,70.7582,70.584,70.6337,61264.0
2015-12-02 13:50:00,85.14,85.15,84.72,84.76,50972.0,70.6172,70.6254,70.2688,70.302,50972.0
2015-12-02 14:00:00,84.76,84.79,84.58,84.73,51435.0,70.302,70.3269,70.1527,70.2771,51435.0
2015-12-02 14:10:00,84.7,84.88,84.67,84.71,71497.0,70.2522,70.4015,70.2273,70.2605,71497.0
2015-12-02 14:20:00,84.7,84.88,84.67,84.7,54956.0,70.2522,70.4015,70.2273,70.2522,54956.0
2015-12-02 14:30:00,84.69,84.71,84.38,84.43,59719.0,70.2439,70.2605,69.9868,70.0283,59719.0
2015-12-02 14:40:00,84.41,84.41,84.0,84.0,60219.0,70.0117,70.0117,69.6716,69.6716,60219.0
2015-12-02 14:50:00,83.97,84.17,83.91,84.05,60309.0,69.6467,69.8126,69.597,69.7131,60309.0
2015-12-02 15:00:00,84.05,84.45,84.0,84.31,53691.0,69.7131,70.0448,69.6716,69.9287,53691.0
2015-12-02 15:10:00,84.31,84.53,84.29,84.52,70628.0,69.9287,70.1112,69.9121,70.1029,70628.0
2015-12-02 15:20:00,84.51,84.64,84.44,84.46,78451.0,70.0946,70.2024,70.0366,70.0531,78451.0
2015-12-02 15:30:00,84.45,84.51,84.31,84.38,98083.0,70.0448,70.0946,69.9287,69.9868,98083.0
2015-12-02 15:40:00,84.37,84.55,84.37,84.51,126956.0,69.9785,70.1278,69.9785,70.0946,126956.0
2015-12-02 15:50:00,84.5,84.65,84.41,84.63,258504.0,70.0863,70.2107,70.0117,70.1941,258504.0
2015-12-03 09:30:00,86.71,87.1,86.02,86.27,359288.0,71.9193,72.2428,71.347,71.5544,359288.0
2015-12-03 09:40:00,86.17,86.47,85.27,85.33,212418.0,71.4715,71.7203,70.725,70.7747,212418.0
2015-12-03 09:50:00,85.36,85.62,85.16,85.26,143258.0,70.7996,71.0153,70.6337,70.7167,143258.0
2015-12-03 10:00:00,85.2,85.2,84.22,84.4,144661.0,70.6669,70.6669,69.8541,70.0034,144661.0
2015-12-03 10:10:00,84.41,84.58,84.16,84.2,135697.0,70.0117,70.1527,69.8043,69.8375,135697.0
2015-12-03 10:20:00,84.2,84.23,83.58,84.13,177625.0,69.8375,69.8624,69.3233,69.7794,177625.0
2015-12-03 10:30:00,84.15,84.55,84.04,84.31,130368.0,69.796,70.1278,69.7048,69.9287,130368.0
2015-12-03 10:40:00,84.35,85.16,84.24,84.98,94847.0,69.9619,70.6337,69.8707,70.4844,94847.0
2015-12-03 10:50:00,84.96,85.03,84.54,84.59,112596.0,70.4679,70.5259,70.1195,70.161,112596.0
2015-12-03 11:00:00,84.59,84.83,84.38,84.83,76548.0,70.161,70.36,69.9868,70.36,76548.0
2015-12-03 11:10:00,84.83,85.25,84.77,85.01,109649.0,70.36,70.7084,70.3103,70.5093,109649.0
2015-12-03 11:20:00,85.01,85.47,84.95,85.47,92230.0,70.5093,70.8909,70.4596,70.8909,92230.0
2015-12-03 11:30:00,85.45,85.68,85.26,85.49,89163.0,70.8743,71.065,70.7167,70.9074,89163.0
2015-12-03 11:40:00,85.53,85.6,85.06,85.1,53564.0,70.9406,70.9987,70.5508,70.584,53564.0
2015-12-03 11:50:00,85.09,85.17,85.04,85.16,27018.0,70.5757,70.642,70.5342,70.6337,27018.0
2015-12-03 12:00:00,85.15,85.29,85.1,85.12,43317.0,70.6254,70.7416,70.584,70.6006,43317.0
2015-12-03 12:10:00,85.12,85.17,84.95,84.96,63590.0,70.6006,70.642,70.4596,70.4679,63590.0
2015-12-03 12:20:00,84.94,84.94,84.61,84.79,71261.0,70.4513,70.4513,70.1776,70.3269,71261.0
2015-12-03 12:30:00,84.79,85.0,84.74,84.97,43858.0,70.3269,70.501,70.2854,70.4761,43858.0
2015-12-03 12:40:00,84.97,85.05,84.87,84.98,28329.0,70.4761,70.5425,70.3932,70.4844,28329.0
2015-12-03 12:50:00,85.01,85.06,84.82,84.86,48096.0,70.5093,70.5508,70.3517,70.3849,48096.0
2015-12-03 13:00:00,84.84,84.84,84.35,84.58,38499.0,70.3683,70.3683,69.9619,70.1527,38499.0
2015-12-03 13:10:00,84.59,84.81,84.59,84.77,21556.0,70.161,70.3434,70.161,70.3103,21556.0
2015-12-03 13:20:00,84.72,84.73,84.46,84.67,32853.0,70.2688,70.2771,70.0531,70.2273,32853.0
2015-12-03 13:30:00,84.68,84.68,84.41,84.42,25334.0,70.2356,70.2356,70.0117,70.02,25334.0
2015-12-03 13:40:00,84.42,84.55,84.13,84.19,44644.0,70.02,70.1278,69.7794,69.8292,44644.0
2015-12-03 13:50:00,84.18,84.21,83.9,84.01,57578.0,69.8209,69.8458,69.5887,69.6799,57578.0
2015-12-03 14:00:00,83.97,83.98,83.75,83.86,42688.0,69.6467,69.655,69.4643,69.5555,42688.0
2015-12-03 14:10:00,83.81,83.98,83.81,83.95,30673.0,69.514,69.655,69.514,69.6301,30673.0
2015-12-03 14:20:00,83.95,83.96,83.54,83.59,44445.0,69.6301,69.6384,69.2901,69.3315,44445.0
2015-12-03 14:30:00,83.59,83.62,83.4,83.62,55568.0,69.3315,69.3564,69.174,69.3564,55568.0
2015-12-03 14:40:00,83.6,83.6,83.34,83.5,56686.0,69.3398,69.3398,69.1242,69.2569,56686.0
2015-12-03 14:50:00,83.48,83.69,83.36,83.67,51414.0,69.2403,69.4145,69.1408,69.3979,51414.0
2015-12-03 15:00:00,83.68,83.79,83.56,83.69,61180.0,69.4062,69.4974,69.3067,69.4145,61180.0
2015-12-03 15:10:00,83.69,83.76,83.48,83.48,64727.0,69.4145,69.4725,69.2403,69.2403,64727.0
2015-12-03 15:20:00,83.48,83.61,83.27,83.3,81222.0,69.2403,69.3481,69.0661,69.091,81222.0
2015-12-03 15:30:00,83.3,83.48,83.13,83.42,92425.0,69.091,69.2403,68.95,69.1905,92425.0
2015-12-03 15:40:00,83.4,83.42,83.24,83.27,155571.0,69.174,69.1905,69.0412,69.0661,155571.0
2015-12-03 15:50:00,83.27,83.46,83.14,83.43,237437.0,69.0661,69.2237,68.9583,69.1988,237437.0
2015-12-04 09:30:00,83.24,83.4,82.13,83.0,197902.0,69.0412,69.174,68.1206,68.8422,197902.0
2015-12-04 09:40:00,82.98,84.24,82.83,83.73,123110.0,68.8256,69.8707,68.7012,69.4477,123110.0
2015-12-04 09:50:00,83.71,84.58,83.71,84.32,99162.0,69.4311,70.1527,69.4311,69.937,99162.0
2015-12-04 10:00:00,84.35,84.9,84.27,84.8,151986.0,69.9619,70.4181,69.8956,70.3351,151986.0
2015-12-04 10:10:00,84.81,85.19,84.68,85.18,110745.0,70.3434,70.6586,70.2356,70.6503,110745.0
2015-12-04 10:20:00,85.21,85.51,85.04,85.12,75907.0,70.6752,70.924,70.5342,70.6006,75907.0
2015-12-04 10:30:00,85.17,85.99,85.06,85.95,122108.0,70.642,71.3222,70.5508,71.289,122108.0
2015-12-04 10:40:00,85.96,86.01,85.38,85.53,162058.0,71.2973,71.3388,70.8162,70.9406,162058.0
2015-12-04 10:50:00,85.57,86.05,85.49,86.04,83137.0,70.9738,71.3719,70.9074,71.3636,83137.0
2015-12-04 11:00:00,86.02,86.3,85.86,86.16,128503.0,71.347,71.5793,71.2143,71.4632,128503.0
2015-12-04 11:10:00,86.15,86.86,86.07,86.86,143863.0,71.4549,72.0438,71.3885,72.0438,143863.0
2015-12-04 11:20:00,86.86,86.96,86.59,86.77,186172.0,72.0438,72.1267,71.8198,71.9691,186172.0
2015-12-04 11:30:00,86.77,86.91,86.54,86.54,170239.0,71.9691,72.0852,71.7783,71.7783,170239.0
2015-12-04 11:40:00,86.5,86.7,86.33,86.63,68606.0,71.7452,71.9111,71.6042,71.853,68606.0
2015-12-04 11:50:00,86.62,86.84,86.6,86.68,59500.0,71.8447,72.0272,71.8281,71.8945,59500.0
2015-12-04 12:00:00,86.68,86.79,86.62,86.76,40154.0,71.8945,71.9857,71.8447,71.9608,40154.0
2015-12-04 12:10:00,86.74,86.92,86.65,86.8,43175.0,71.9442,72.0935,71.8696,71.994,43175.0
2015-12-04 12:20:00,86.78,86.95,86.77,86.93,44988.0,71.9774,72.1184,71.9691,72.1018,44988.0
2015-12-04 12:30:00,86.91,87.37,86.89,87.35,109660.0,72.0852,72.4668,72.0686,72.4502,109660.0
2015-12-04 12:40:00,87.37,87.56,87.33,87.49,89890.0,72.4668,72.6244,72.4336,72.5663,89890.0
2015-12-04 12:50:00,87.5,87.65,87.32,87.48,90888.0,72.5746,72.699,72.4253,72.558,90888.0
2015-12-04 13:00:00,87.5,87.68,87.45,87.65,62875.0,72.5746,72.7239,72.5331,72.699,62875.0
2015-12-04 13:10:00,87.63,87.78,87.62,87.72,96750.0,72.6824,72.8068,72.6741,72.7571,96750.0
2015-12-04 13:20:00,87.7,87.84,87.66,87.79,91214.0,72.7405,72.8566,72.7073,72.8151,91214.0
2015-12-04 13:30:00,87.78,87.94,87.73,87.85,74574.0,72.8068,72.9395,72.7654,72.8649,74574.0
2015-12-04 13:40:00,87.86,87.99,87.72,87.97,112233.0,72.8732,72.981,72.7571,72.9644,112233.0
2015-12-04 13:50:00,87.96,88.38,87.95,88.28,156300.0,72.9561,73.3045,72.9478,73.2215,156300.0
2015-12-04 14:00:00,88.28,88.52,88.22,88.34,145452.0,73.2215,73.4206,73.1718,73.2713,145452.0
2015-12-04 14:10:00,88.35,88.4,87.82,87.91,163864.0,73.2796,73.3211,72.84,72.9147,163864.0
2015-12-04 14:20:00,87.91,88.24,87.7,88.24,119324.0,72.9147,73.1884,72.7405,73.1884,119324.0
2015-12-04 14:30:00,88.25,88.32,87.95,88.01,73990.0,73.1967,73.2547,72.9478,72.9976,73990.0
2015-12-04 14:40:00,88.0,88.26,88.0,88.19,70065.0,72.9893,73.205,72.9893,73.1469,70065.0
2015-12-04 14:50:00,88.24,88.27,88.1,88.21,62337.0,73.1884,73.2132,73.0722,73.1635,62337.0
2015-12-04 15:00:00,88.24,88.24,87.95,88.14,85316.0,73.1884,73.1884,72.9478,73.1054,85316.0
2015-12-04 15:10:00,88.17,88.19,88.02,88.04,58614.0,73.1303,73.1469,73.0059,73.0225,58614.0
2015-12-04 15:20:00,88.04,88.09,87.76,87.97,101920.0,73.0225,73.064,72.7902,72.9644,101920.0
2015-12-04 15:30:00,87.96,87.97,87.71,87.89,101466.0,72.9561,72.9644,72.7488,72.8981,101466.0
2015-12-04 15:40:00,87.87,88.04,87.84,87.93,113072.0,72.8815,73.0225,72.8566,72.9312,113072.0
2015-12-04 15:50:00,87.92,88.1,87.86,87.92,183769.0,72.9229,73.0722,72.8732,72.9229,183769.0
2015-12-07 09:30:00,87.92,87.99,86.7,87.43,209565.0,72.9229,72.981,71.9111,72.5165,209565.0
2015-12-07 09:40:00,87.36,87.36,86.33,87.02,137252.0,72.4585,72.4585,71.6042,72.1765,137252.0
2015-12-07 09:50:00,86.96,87.56,86.61,87.29,91695.0,72.1267,72.6244,71.8364,72.4004,91695.0
2015-12-07 10:00:00,87.3,87.61,86.92,87.08,178373.0,72.4087,72.6658,72.0935,72.2262,178373.0
2015-12-07 10:10:00,87.11,87.31,87.01,87.24,34671.0,72.2511,72.417,72.1682,72.3589,34671.0
2015-12-07 10:20:00,87.2,87.21,87.04,87.11,33070.0,72.3258,72.3341,72.1931,72.2511,33070.0
2015-12-07 10:30:00,87.08,87.13,86.7,86.84,64317.0,72.2262,72.2677,71.9111,72.0272,64317.0
2015-12-07 10:40:00,86.84,86.98,86.66,86.91,50430.0,72.0272,72.1433,71.8779,72.0852,50430.0
2015-12-07 10:50:00,86.93,86.93,86.67,86.86,28259.0,72.1018,72.1018,71.8862,72.0438,28259.0
2015-12-07 11:00:00,86.84,86.84,86.51,86.84,46766.0,72.0272,72.0272,71.7535,72.0272,46766.0
2015-12-07 11:10:00,86.8,86.86,86.42,86.7,34471.0,71.994,72.0438,71.6788,71.9111,34471.0
2015-12-07 11:20:00,86.72,86.73,86.33,86.37,34664.0,71.9276,71.9359,71.6042,71.6373,34664.0
2015-12-07 11:30:00,86.4,86.87,86.4,86.81,39721.0,71.6622,72.0521,71.6622,72.0023,39721.0
2015-12-07 11:40:00,86.79,87.11,86.78,87.07,63212.0,71.9857,72.2511,71.9774,72.2179,63212.0
2015-12-07 11:50:00,87.06,87.41,87.0,87.34,39962.0,72.2096,72.4999,72.1599,72.4419,39962.0
2015-12-07 12:00:00,87.29,87.33,87.14,87.29,83160.0,72.4004,72.4336,72.276,72.4004,83160.0
2015-12-07 12:10:00,87.29,87.61,87.24,87.55,43411.0,72.4004,72.6658,72.3589,72.6161,43411.0
2015-12-07 12:20:00,87.54,87.61,87.43,87.49,46917.0,72.6078,72.6658,72.5165,72.5663,46917.0
2015-12-07 12:30:00,87.44,87.45,87.0,87.04,35211.0,72.5248,72.5331,72.1599,72.1931,35211.0
2015-12-07 12:40:00,87.02,87.11,86.98,87.07,34016.0,72.1765,72.2511,72.1433,72.2179,34016.0
2015-12-07 12:50:00,87.05,87.13,86.97,87.07,63007.0,72.2014,72.2677,72.135,72.2179,63007.0
2015-12-07 13:00:00,87.08,87.24,86.94,87.15,46499.0,72.2262,72.3589,72.1101,72.2843,46499.0
2015-12-07 13:10:00,87.17,87.22,86.95,87.1,61560.0,72.3009,72.3424,72.1184,72.2428,61560.0
2015-12-07 13:20:00,87.04,87.14,86.97,87.03,38404.0,72.1931,72.276,72.135,72.1848,38404.0
2015-12-07 13:30:00,87.01,87.08,86.97,86.98,36369.0,72.1682,72.2262,72.135,72.1433,36369.0
2015-12-07 13:40:00,86.98,86.98,86.58,86.66,57634.0,72.1433,72.1433,71.8115,71.8779,57634.0
2015-12-07 13:50:00,86.67,86.83,86.6,86.81,36155.0,71.8862,72.0189,71.8281,72.0023,36155.0
2015-12-07 14:00:00,86.8,87.03,86.65,86.87,54882.0,71.994,72.1848,71.8696,72.0521,54882.0
2015-12-07 14:10:00,86.89,86.9,86.65,86.67,29084.0,72.0686,72.0769,71.8696,71.8862,29084.0
2015-12-07 14:20:00,86.65,87.01,86.62,87.01,49945.0,71.8696,72.1682,71.8447,72.1682,49945.0
2015-12-07 14:30:00,87.02,87.05,86.63,86.67,38408.0,72.1765,72.2014,71.853,71.8862,38408.0
2015-12-07 14:40:00,86.65,86.68,86.38,86.4,49327.0,71.8696,71.8945,71.6456,71.6622,49327.0
2015-12-07 14:50:00,86.4,86.55,86.34,86.35,29527.0,71.6622,71.7866,71.6125,71.6208,29527.0
2015-12-07 15:00:00,86.37,86.43,86.17,86.43,59763.0,71.6373,71.6871,71.4715,71.6871,59763.0
2015-12-07 15:10:00,86.42,86.43,86.28,86.42,45296.0,71.6788,71.6871,71.5627,71.6788,45296.0
2015-12-07 15:20:00,86.43,86.59,86.36,86.52,61733.0,71.6871,71.8198,71.629,71.7618,61733.0
2015-12-07 15:30:00,86.53,86.59,86.35,86.49,56042.0,71.7701,71.8198,71.6208,71.7369,56042.0
2015-12-07 15:40:00,86.49,86.75,86.46,86.7,78790.0,71.7369,71.9525,71.712,71.9111,78790.0
2015-12-07 15:50:00,86.7,86.78,86.57,86.68,165016.0,71.9111,71.9774,71.8032,71.8945,165016.0
2015-12-08 09:30:00,85.43,85.57,84.5,85.2,183054.0,70.8577,70.9738,70.0863,70.6669,183054.0
2015-12-08 09:40:00,85.16,85.99,84.94,85.87,118857.0,70.6337,71.3222,70.4513,71.2226,118857.0
2015-12-08 09:50:00,85.86,86.41,85.73,86.06,95988.0,71.2143,71.6705,71.1065,71.3802,95988.0
2015-12-08 10:00:00,86.06,86.83,86.06,86.72,133883.0,71.3802,72.0189,71.3802,71.9276,133883.0
2015-12-08 10:10:00,86.7,86.94,86.46,86.58,69883.0,71.9111,72.1101,71.712,71.8115,69883.0
2015-12-08 10:20:00,86.58,86.61,86.11,86.16,44714.0,71.8115,71.8364,71.4217,71.4632,44714.0
2015-12-08 10:30:00,86.12,86.8,86.04,86.65,55044.0,71.43,71.994,71.3636,71.8696,55044.0
2015-12-08 10:40:00,86.68,87.03,86.67,86.95,57312.0,71.8945,72.1848,71.8862,72.1184,57312.0
2015-12-08 10:50:00,86.91,87.0,86.61,86.65,25240.0,72.0852,72.1599,71.8364,71.8696,25240.0
2015-12-08 11:00:00,86.7,87.21,86.62,87.01,38205.0,71.9111,72.3341,71.8447,72.1682,38205.0
2015-12-08 11:10:00,87.03,87.23,86.89,87.15,43076.0,72.1848,72.3506,72.0686,72.2843,43076.0
2015-12-08 11:20:00,87.17,87.35,87.14,87.14,33748.0,72.3009,72.4502,72.276,72.276,33748.0
2015-12-08 11:30:00,87.11,87.11,86.8,86.85,30245.0,72.2511,72.2511,71.994,72.0355,30245.0
2015-12-08 11:40:00,86.85,87.04,86.85,87.03,54392.0,72.0355,72.1931,72.0355,72.1848,54392.0
2015-12-08 11:50:00,86.99,87.22,86.92,87.22,17164.0,72.1516,72.3424,72.0935,72.3424,17164.0
2015-12-08 12:00:00,87.18,87.18,86.8,86.98,23713.0,72.3092,72.3092,71.994,72.1433,23713.0
2015-12-08 12:10:00,86.95,87.11,86.88,86.95,47554.0,72.1184,72.2511,72.0603,72.1184,47554.0
2015-12-08 12:20:00,86.9,87.27,86.9,87.27,55649.0,72.0769,72.3838,72.0769,72.3838,55649.0
2015-12-08 12:30:00,87.24,87.32,87.08,87.24,108409.0,72.3589,72.4253,72.2262,72.3589,108409.0
2015-12-08 12:40:00,87.23,87.3,87.13,87.25,83790.0,72.3506,72.4087,72.2677,72.3672,83790.0
2015-12-08 12:50:00,87.27,87.34,87.13,87.22,123050.0,72.3838,72.4419,72.2677,72.3424,123050.0
2015-12-08 13:00:00,87.21,87.5,87.18,87.42,161354.0,72.3341,72.5746,72.3092,72.5082,161354.0
2015-12-08 13:10:00,87.41,87.48,87.17,87.21,77041.0,72.4999,72.558,72.3009,72.3341,77041.0
2015-12-08 13:20:00,87.2,87.35,87.14,87.3,91303.0,72.3258,72.4502,72.276,72.4087,91303.0
2015-12-08 13:30:00,87.33,87.43,87.21,87.29,57537.0,72.4336,72.5165,72.3341,72.4004,57537.0
2015-12-08 13:40:00,87.29,87.44,87.25,87.32,50597.0,72.4004,72.5248,72.3672,72.4253,50597.0
2015-12-08 13:50:00,87.34,87.47,87.29,87.41,19984.0,72.4419,72.5497,72.4004,72.4999,19984.0
2015-12-08 14:00:00,87.38,87.57,87.37,87.49,38542.0,72.4751,72.6327,72.4668,72.5663,38542.0
2015-12-08 14:10:00,87.49,87.61,87.45,87.54,52193.0,72.5663,72.6658,72.5331,72.6078,52193.0
2015-12-08 14:20:00,87.52,87.68,87.48,87.6,39431.0,72.5912,72.7239,72.558,72.6575,39431.0
2015-12-08 14:30:00,87.61,87.77,87.55,87.68,45611.0,72.6658,72.7985,72.6161,72.7239,45611.0
2015-12-08 14:40:00,87.65,87.7,87.5,87.64,27181.0,72.699,72.7405,72.5746,72.6907,27181.0
2015-12-08 14:50:00,87.65,87.71,87.41,87.43,26147.0,72.699,72.7488,72.4999,72.5165,26147.0
2015-12-08 15:00:00,87.41,87.41,87.21,87.32,56390.0,72.4999,72.4999,72.3341,72.4253,56390.0
2015-12-08 15:10:00,87.33,87.35,87.0,87.03,38523.0,72.4336,72.4502,72.1599,72.1848,38523.0
2015-12-08 15:20:00,87.0,87.25,86.92,86.93,54085.0,72.1599,72.3672,72.0935,72.1018,54085.0
2015-12-08 15:30:00,86.91,87.18,86.85,87.0,66109.0,72.0852,72.3092,72.0355,72.1599,66109.0
2015-12-08 15:40:00,86.99,87.13,86.9,87.11,68662.0,72.1516,72.2677,72.0769,72.2511,68662.0
2015-12-08 15:50:00,87.08,87.28,87.06,87.09,115276.0,72.2262,72.3921,72.2096,72.2345,115276.0
2015-12-09 09:30:00,86.53,86.74,86.12,86.25,171248.0,71.7701,71.9442,71.43,71.5378,171248.0
2015-12-09 09:40:00,86.25,86.61,86.11,86.37,112454.0,71.5378,71.8364,71.4217,71.6373,112454.0
2015-12-09 09:50:00,86.36,86.42,85.37,85.65,121846.0,71.629,71.6788,70.8079,71.0402,121846.0
2015-12-09 10:00:00,85.61,85.86,85.23,85.76,99776.0,71.007,71.2143,70.6918,71.1314,99776.0
2015-12-09 10:10:00,85.8,86.11,85.51,85.81,62375.0,71.1646,71.4217,70.924,71.1729,62375.0
2015-12-09 10:20:00,85.83,85.91,85.48,85.51,67208.0,71.1895,71.2558,70.8992,70.924,67208.0
2015-12-09 10:30:00,85.55,86.6,85.55,86.29,124349.0,70.9572,71.8281,70.9572,71.571,124349.0
2015-12-09 10:40:00,86.3,86.32,86.08,86.21,43729.0,71.5793,71.5959,71.3968,71.5046,43729.0
2015-12-09 10:50:00,86.19,86.3,86.08,86.15,152633.0,71.488,71.5793,71.3968,71.4549,152633.0
2015-12-09 11:00:00,86.12,86.29,86.05,86.09,121984.0,71.43,71.571,71.3719,71.4051,121984.0
2015-12-09 11:10:00,86.07,86.2,85.85,85.9,127940.0,71.3885,71.4963,71.206,71.2475,127940.0
2015-12-09 11:20:00,85.91,86.02,85.9,85.92,141663.0,71.2558,71.347,71.2475,71.2641,141663.0
2015-12-09 11:30:00,85.92,86.06,85.82,85.95,134600.0,71.2641,71.3802,71.1812,71.289,134600.0
2015-12-09 11:40:00,85.95,85.98,85.4,85.51,145347.0,71.289,71.3139,70.8328,70.924,145347.0
2015-12-09 11:50:00,85.48,85.67,85.48,85.57,71575.0,70.8992,71.0567,70.8992,70.9738,71575.0
2015-12-09 12:00:00,85.59,85.61,85.44,85.54,58270.0,70.9904,71.007,70.866,70.9489,58270.0
2015-12-09 12:10:00,85.53,85.57,85.08,85.11,129649.0,70.9406,70.9738,70.5674,70.5923,129649.0
2015-12-09 12:20:00,85.11,85.16,84.6,84.66,101944.0,70.5923,70.6337,70.1693,70.219,101944.0
2015-12-09 12:30:00,84.63,84.63,84.22,84.26,74951.0,70.1941,70.1941,69.8541,69.8873,74951.0
2015-12-09 12:40:00,84.28,84.39,84.1,84.34,64660.0,69.9038,69.9951,69.7546,69.9536,64660.0
2015-12-09 12:50:00,84.35,84.44,84.12,84.19,40721.0,69.9619,70.0366,69.7711,69.8292,40721.0
2015-12-09 13:00:00,84.18,84.5,83.92,84.28,94326.0,69.8209,70.0863,69.6053,69.9038,94326.0
2015-12-09 13:10:00,84.26,84.63,84.19,84.38,100035.0,69.8873,70.1941,69.8292,69.9868,100035.0
2015-12-09 13:20:00,84.39,84.75,84.3,84.7,79929.0,69.9951,70.2937,69.9204,70.2522,79929.0
2015-12-09 13:30:00,84.69,84.73,84.44,84.68,37312.0,70.2439,70.2771,70.0366,70.2356,37312.0
2015-12-09 13:40:00,84.69,84.74,84.44,84.71,37465.0,70.2439,70.2854,70.0366,70.2605,37465.0
2015-12-09 13:50:00,84.73,84.91,84.7,84.7,40792.0,70.2771,70.4264,70.2522,70.2522,40792.0
2015-12-09 14:00:00,84.72,84.94,84.7,84.85,39437.0,70.2688,70.4513,70.2522,70.3766,39437.0
2015-12-09 14:10:00,84.85,84.93,84.57,84.59,35712.0,70.3766,70.443,70.1444,70.161,35712.0
2015-12-09 14:20:00,84.57,84.61,84.29,84.38,41539.0,70.1444,70.1776,69.9121,69.9868,41539.0
2015-12-09 14:30:00,84.38,84.74,84.38,84.69,44084.0,69.9868,70.2854,69.9868,70.2439,44084.0
2015-12-09 14:40:00,84.67,84.69,84.56,84.69,43559.0,70.2273,70.2439,70.1361,70.2439,43559.0
2015-12-09 14:50:00,84.72,84.83,84.64,84.68,35695.0,70.2688,70.36,70.2024,70.2356,35695.0
2015-12-09 15:00:00,84.68,84.87,84.64,84.8,52471.0,70.2356,70.3932,70.2024,70.3351,52471.0
2015-12-09 15:10:00,84.78,84.86,84.73,84.76,52074.0,70.3186,70.3849,70.2771,70.302,52074.0
2015-12-09 15:20:00,84.76,85.17,84.76,85.01,65674.0,70.302,70.642,70.302,70.5093,65674.0
2015-12-09 15:30:00,85.0,85.27,84.99,85.07,75177.0,70.501,70.725,70.4927,70.5591,75177.0
2015-12-09 15:40:00,85.07,85.09,84.58,84.59,110607.0,70.5591,70.5757,70.1527,70.161,110607.0
2015-12-09 15:50:00,84.58,84.75,84.52,84.72,201021.0,70.1527,70.2937,70.1029,70.2688,201021.0
2015-12-10 09:30:00,84.51,85.71,84.51,85.58,133672.0,70.0946,71.0899,70.0946,70.9821,133672.0
2015-12-10 09:40:00,85.63,85.9,85.21,85.31,88237.0,71.0236,71.2475,70.6752,70.7582,88237.0
2015-12-10 09:50:00,85.31,85.46,85.04,85.12,66166.0,70.7582,70.8826,70.5342,70.6006,66166.0
2015-12-10 10:00:00,85.18,85.34,84.93,85.09,63124.0,70.6503,70.783,70.443,70.5757,63124.0
2015-12-10 10:10:00,85.11,85.48,84.95,85.38,54140.0,70.5923,70.8992,70.4596,70.8162,54140.0
2015-12-10 10:20:00,85.38,85.58,85.22,85.25,36696.0,70.8162,70.9821,70.6835,70.7084,36696.0
2015-12-10 10:30:00,85.31,85.54,85.18,85.54,33626.0,70.7582,70.9489,70.6503,70.9489,33626.0
2015-12-10 10:40:00,85.53,85.83,85.38,85.61,57931.0,70.9406,71.1895,70.8162,71.007,57931.0
2015-12-10 10:50:00,85.6,85.75,85.2,85.23,35551.0,70.9987,71.1231,70.6669,70.6918,35551.0
2015-12-10 11:00:00,85.22,85.37,84.97,85.02,29496.0,70.6835,70.8079,70.4761,70.5176,29496.0
2015-12-10 11:10:00,85.03,85.09,84.94,84.95,61266.0,70.5259,70.5757,70.4513,70.4596,61266.0
2015-12-10 11:20:00,84.96,85.2,84.93,84.94,49889.0,70.4679,70.6669,70.443,70.4513,49889.0
2015-12-10 11:30:00,84.92,84.92,84.59,84.67,48171.0,70.4347,70.4347,70.161,70.2273,48171.0
2015-12-10 11:40:00,84.67,84.74,84.49,84.72,48727.0,70.2273,70.2854,70.078,70.2688,48727.0
2015-12-10 11:50:00,84.71,84.78,84.17,84.78,60797.0,70.2605,70.3186,69.8126,70.3186,60797.0
2015-12-10 12:00:00,84.78,85.24,84.74,85.19,63667.0,70.3186,70.7001,70.2854,70.6586,63667.0
2015-12-10 12:10:00,85.2,85.24,84.97,85.05,37427.0,70.6669,70.7001,70.4761,70.5425,37427.0
2015-12-10 12:20:00,85.05,85.28,85.04,85.19,18077.0,70.5425,70.7333,70.5342,70.6586,18077.0
2015-12-10 12:30:00,85.18,85.27,84.94,85.24,29048.0,70.6503,70.725,70.4513,70.7001,29048.0
2015-12-10 12:40:00,85.22,85.45,85.17,85.4,34956.0,70.6835,70.8743,70.642,70.8328,34956.0
2015-12-10 12:50:00,85.38,85.59,85.32,85.52,25319.0,70.8162,70.9904,70.7664,70.9323,25319.0
2015-12-10 13:00:00,85.5,85.75,85.46,85.75,54101.0,70.9157,71.1231,70.8826,71.1231,54101.0
2015-12-10 13:10:00,85.75,85.77,85.5,85.56,52922.0,71.1231,71.1397,70.9157,70.9655,52922.0
2015-12-10 13:20:00,85.57,85.75,85.53,85.69,46885.0,70.9738,71.1231,70.9406,71.0733,46885.0
2015-12-10 13:30:00,85.71,85.77,85.7,85.77,24985.0,71.0899,71.1397,71.0816,71.1397,24985.0
2015-12-10 13:40:00,85.73,85.75,85.58,85.72,34794.0,71.1065,71.1231,70.9821,71.0982,34794.0
2015-12-10 13:50:00,85.66,85.72,85.53,85.57,22871.0,71.0485,71.0982,70.9406,70.9738,22871.0
2015-12-10 14:00:00,85.55,85.82,85.49,85.73,38497.0,70.9572,71.1812,70.9074,71.1065,38497.0
2015-12-10 14:10:00,85.73,86.03,85.7,85.95,66270.0,71.1065,71.3553,71.0816,71.289,66270.0
2015-12-10 14:20:00,85.95,86.18,85.85,86.15,35664.0,71.289,71.4798,71.206,71.4549,35664.0
2015-12-10 14:30:00,86.18,86.18,85.88,85.96,32463.0,71.4798,71.4798,71.2309,71.2973,32463.0
2015-12-10 14:40:00,86.0,86.1,85.84,85.95,109293.0,71.3305,71.4134,71.1977,71.289,109293.0
2015-12-10 14:50:00,85.94,86.05,85.92,85.96,41626.0,71.2807,71.3719,71.2641,71.2973,41626.0
2015-12-10 15:00:00,85.95,86.0,85.65,85.65,63358.0,71.289,71.3305,71.0402,71.0402,63358.0
2015-12-10 15:10:00,85.65,85.65,85.21,85.22,70270.0,71.0402,71.0402,70.6752,70.6835,70270.0
2015-12-10 15:20:00,85.23,85.27,84.91,85.11,101549.0,70.6918,70.725,70.4264,70.5923,101549.0
2015-12-10 15:30:00,85.11,85.12,84.91,84.97,68987.0,70.5923,70.6006,70.4264,70.4761,68987.0
2015-12-10 15:40:00,85.0,85.08,84.9,84.92,113535.0,70.501,70.5674,70.4181,70.4347,113535.0
2015-12-10 15:50:00,84.92,84.98,84.72,84.91,185468.0,70.4347,70.4844,70.2688,70.4264,185468.0
2015-12-11 09:30:00,83.07,83.56,82.28,82.7,234946.0,68.9002,69.3067,68.245,68.5934,234946.0
2015-12-11 09:40:00,82.7,83.13,82.1,82.1,183856.0,68.5934,68.95,68.0957,68.0957,183856.0
2015-12-11 09:50:00,82.1,82.75,81.74,82.56,301997.0,68.0957,68.6348,67.7971,68.4772,301997.0
2015-12-11 10:00:00,82.59,83.09,82.39,82.85,100890.0,68.5021,68.9168,68.3362,68.7178,100890.0
2015-12-11 10:10:00,82.82,83.14,82.63,82.64,87042.0,68.6929,68.9583,68.5353,68.5436,87042.0
2015-12-11 10:20:00,82.64,82.79,82.39,82.72,69656.0,68.5436,68.668,68.3362,68.6099,69656.0
2015-12-11 10:30:00,82.72,82.96,82.58,82.72,62233.0,68.6099,68.809,68.4938,68.6099,62233.0
2015-12-11 10:40:00,82.73,82.78,82.5,82.59,50220.0,68.6182,68.6597,68.4275,68.5021,50220.0
2015-12-11 10:50:00,82.56,82.56,82.18,82.18,88813.0,68.4772,68.4772,68.1621,68.1621,88813.0
2015-12-11 11:00:00,82.18,82.2,82.03,82.19,83892.0,68.1621,68.1786,68.0376,68.1704,83892.0
2015-12-11 11:10:00,82.16,82.23,82.06,82.22,73698.0,68.1455,68.2035,68.0625,68.1952,73698.0
2015-12-11 11:20:00,82.2,82.33,81.86,81.94,80992.0,68.1786,68.2865,67.8966,67.963,80992.0
2015-12-11 11:30:00,81.96,81.96,81.73,81.85,57783.0,67.9796,67.9796,67.7888,67.8883,57783.0
2015-12-11 11:40:00,81.86,82.0,81.8,81.86,61094.0,67.8966,68.0128,67.8469,67.8966,61094.0
2015-12-11 11:50:00,81.85,81.95,81.82,81.87,35214.0,67.8883,67.9713,67.8635,67.9049,35214.0
2015-12-11 12:00:00,81.87,81.95,81.54,81.54,56555.0,67.9049,67.9713,67.6312,67.6312,56555.0
2015-12-11 12:10:00,81.54,81.56,80.8,80.85,144727.0,67.6312,67.6478,67.0175,67.0589,144727.0
2015-12-11 12:20:00,80.85,81.11,80.83,80.96,175053.0,67.0589,67.2746,67.0423,67.1502,175053.0
2015-12-11 12:30:00,81.0,81.18,80.91,81.17,138544.0,67.1833,67.3326,67.1087,67.3243,138544.0
2015-12-11 12:40:00,81.15,81.24,80.95,81.13,61035.0,67.3077,67.3824,67.1419,67.2912,61035.0
2015-12-11 12:50:00,81.13,81.15,80.95,81.09,72736.0,67.2912,67.3077,67.1419,67.258,72736.0
2015-12-11 13:00:00,81.06,81.65,81.06,81.59,98770.0,67.2331,67.7225,67.2331,67.6727,98770.0
2015-12-11 13:10:00,81.59,81.92,81.44,81.89,56284.0,67.6727,67.9464,67.5483,67.9215,56284.0
2015-12-11 13:20:00,81.9,81.96,81.57,81.59,55141.0,67.9298,67.9796,67.6561,67.6727,55141.0
2015-12-11 13:30:00,81.59,81.8,81.51,81.8,62486.0,67.6727,67.8469,67.6063,67.8469,62486.0
2015-12-11 13:40:00,81.78,82.01,81.72,81.92,73666.0,67.8303,68.0211,67.7805,67.9464,73666.0
2015-12-11 13:50:00,81.9,81.99,81.8,81.91,47639.0,67.9298,68.0045,67.8469,67.9381,47639.0
2015-12-11 14:00:00,81.88,82.07,81.85,82.05,57848.0,67.9132,68.0708,67.8883,68.0542,57848.0
2015-12-11 14:10:00,82.04,82.39,82.04,82.23,89636.0,68.0459,68.3362,68.0459,68.2035,89636.0
2015-12-11 14:20:00,82.22,82.32,82.07,82.15,60212.0,68.1952,68.2782,68.0708,68.1372,60212.0
2015-12-11 14:30:00,82.15,82.28,82.03,82.16,45099.0,68.1372,68.245,68.0376,68.1455,45099.0
2015-12-11 14:40:00,82.16,82.17,81.75,81.81,92794.0,68.1455,68.1538,67.8054,67.8552,92794.0
2015-12-11 14:50:00,81.82,81.87,81.64,81.64,54931.0,67.8635,67.9049,67.7142,67.7142,54931.0
2015-12-11 15:00:00,81.65,81.87,81.57,81.61,96481.0,67.7225,67.9049,67.6561,67.6893,96481.0
2015-12-11 15:10:00,81.6,81.8,81.54,81.59,55981.0,67.681,67.8469,67.6312,67.6727,55981.0
2015-12-11 15:20:00,81.59,81.73,81.55,81.73,69976.0,67.6727,67.7888,67.6395,67.7888,69976.0
2015-12-11 15:30:00,81.73,81.73,81.38,81.4,101655.0,67.7888,67.7888,67.4985,67.5151,101655.0
2015-12-11 15:40:00,81.39,81.52,81.34,81.5,105229.0,67.5068,67.6146,67.4653,67.598,105229.0
2015-12-11 15:50:00,81.5,81.61,81.35,81.43,219012.0,67.598,67.6893,67.4736,67.54,219012.0
2015-12-14 09:30:00,79.64,79.99,78.33,78.98,523279.0,66.0553,66.3456,64.9688,65.5079,523279.0
2015-12-14 09:40:00,78.93,79.33,78.64,79.14,184241.0,65.4664,65.7982,65.2259,65.6406,184241.0
2015-12-14 09:50:00,79.16,79.35,78.69,79.04,149359.0,65.6572,65.8148,65.2674,65.5577,149359.0
2015-12-14 10:00:00,79.07,79.53,78.84,79.49,156529.0,65.5825,65.9641,65.3918,65.9309,156529.0
2015-12-14 10:10:00,79.48,79.99,78.76,79.08,100713.0,65.9226,66.3456,65.3254,65.5908,100713.0
2015-12-14 10:20:00,79.12,79.14,78.41,78.47,107512.0,65.624,65.6406,65.0351,65.0849,107512.0
2015-12-14 10:30:00,78.46,78.57,78.2,78.4,122359.0,65.0766,65.1678,64.8609,65.0268,122359.0
2015-12-14 10:40:00,78.41,78.46,78.02,78.02,99285.0,65.0351,65.0766,64.7117,64.7117,99285.0
2015-12-14 10:50:00,78.04,78.28,77.68,77.71,148580.0,64.7282,64.9273,64.4296,64.4545,148580.0
2015-12-14 11:00:00,77.7,77.76,77.05,77.07,189692.0,64.4462,64.496,63.9071,63.9237,189692.0
2015-12-14 11:10:00,77.06,77.22,76.77,77.1,126751.0,63.9154,64.0481,63.6749,63.9486,126751.0
2015-12-14 11:20:00,77.13,77.3,76.93,77.01,93899.0,63.9735,64.1145,63.8076,63.8739,93899.0
2015-12-14 11:30:00,77.0,77.03,76.66,76.85,97853.0,63.8656,63.8905,63.5836,63.7412,97853.0
2015-12-14 11:40:00,76.86,76.99,76.45,76.5,91183.0,63.7495,63.8573,63.4095,63.4509,91183.0
2015-12-14 11:50:00,76.51,77.2,76.47,77.09,116993.0,63.4592,64.0315,63.426,63.9403,116993.0
2015-12-14 12:00:00,77.06,77.2,76.82,77.16,104754.0,63.9154,64.0315,63.7163,63.9983,104754.0
2015-12-14 12:10:00,77.17,77.39,76.91,76.97,101329.0,64.0066,64.1891,63.791,63.8408,101329.0
2015-12-14 12:20:00,77.01,77.58,76.79,77.47,120613.0,63.8739,64.3467,63.6915,64.2555,120613.0
2015-12-14 12:30:00,77.49,77.61,77.3,77.37,76159.0,64.2721,64.3716,64.1145,64.1725,76159.0
2015-12-14 12:40:00,77.4,77.45,77.15,77.2,69567.0,64.1974,64.2389,63.9901,64.0315,69567.0
2015-12-14 12:50:00,77.18,77.35,77.11,77.22,57629.0,64.0149,64.1559,63.9569,64.0481,57629.0
2015-12-14 13:00:00,77.2,77.32,76.89,77.11,155778.0,64.0315,64.1311,63.7744,63.9569,155778.0
2015-12-14 13:10:00,77.09,77.24,77.05,77.05,60574.0,63.9403,64.0647,63.9071,63.9071,60574.0
2015-12-14 13:20:00,77.06,77.12,76.95,77.08,65562.0,63.9154,63.9652,63.8242,63.932,65562.0
2015-12-14 13:30:00,77.07,77.16,76.79,76.86,62721.0,63.9237,63.9983,63.6915,63.7495,62721.0
2015-12-14 13:40:00,76.87,76.99,76.72,76.87,77782.0,63.7578,63.8573,63.6334,63.7578,77782.0
2015-12-14 13:50:00,76.86,77.31,76.79,77.3,92154.0,63.7495,64.1228,63.6915,64.1145,92154.0
2015-12-14 14:00:00,77.3,77.39,77.05,77.3,75906.0,64.1145,64.1891,63.9071,64.1145,75906.0
2015-12-14 14:10:00,77.27,77.57,77.24,77.33,63514.0,64.0896,64.3384,64.0647,64.1394,63514.0
2015-12-14 14:20:00,77.32,77.37,77.21,77.29,79647.0,64.1311,64.1725,64.0398,64.1062,79647.0
2015-12-14 14:30:00,77.28,77.29,77.11,77.25,96652.0,64.0979,64.1062,63.9569,64.073,96652.0
2015-12-14 14:40:00,77.26,77.44,77.22,77.42,95618.0,64.0813,64.2306,64.0481,64.214,95618.0
2015-12-14 14:50:00,77.42,77.79,77.4,77.76,139657.0,64.214,64.5209,64.1974,64.496,139657.0
2015-12-14 15:00:00,77.75,77.97,77.71,77.83,160949.0,64.4877,64.6702,64.4545,64.5541,160949.0
2015-12-14 15:10:00,77.81,78.17,77.8,78.11,208944.0,64.5375,64.8361,64.5292,64.7863,208944.0
2015-12-14 15:20:00,78.09,78.22,77.98,78.19,139458.0,64.7697,64.8775,64.6785,64.8527,139458.0
2015-12-14 15:30:00,78.18,78.25,77.98,78.06,181704.0,64.8444,64.9024,64.6785,64.7448,181704.0
2015-12-14 15:40:00,78.04,78.22,77.84,78.21,201537.0,64.7282,64.8775,64.5624,64.8692,201537.0
2015-12-14 15:50:00,78.21,78.52,78.11,78.51,422358.0,64.8692,65.1264,64.7863,65.1181,422358.0
2015-12-15 09:30:00,78.18,78.69,77.01,78.05,390487.0,64.8444,65.2674,63.8739,64.7365,390487.0
2015-12-15 09:40:00,78.05,78.78,77.78,78.14,208206.0,64.7365,65.342,64.5126,64.8112,208206.0
2015-12-15 09:50:00,78.16,78.61,77.76,77.8,152512.0,64.8278,65.201,64.496,64.5292,152512.0
2015-12-15 10:00:00,77.92,78.61,77.85,78.55,106040.0,64.6287,65.201,64.5707,65.1512,106040.0
2015-12-15 10:10:00,78.54,78.61,78.22,78.37,83807.0,65.143,65.201,64.8775,65.002,83807.0
2015-12-15 10:20:00,78.32,78.59,78.14,78.56,75506.0,64.9605,65.1844,64.8112,65.1595,75506.0
2015-12-15 10:30:00,78.6,78.6,78.24,78.45,97784.0,65.1927,65.1927,64.8941,65.0683,97784.0
2015-12-15 10:40:00,78.42,78.46,78.08,78.17,113843.0,65.0434,65.0766,64.7614,64.8361,113843.0
2015-12-15 10:50:00,78.19,78.27,77.96,78.18,104476.0,64.8527,64.919,64.6619,64.8444,104476.0
2015-12-15 11:00:00,78.14,78.36,78.12,78.26,46869.0,64.8112,64.9937,64.7946,64.9107,46869.0
2015-12-15 11:10:00,78.29,78.46,78.1,78.38,52024.0,64.9356,65.0766,64.778,65.0102,52024.0
2015-12-15 11:20:00,78.36,78.37,77.76,77.78,82412.0,64.9937,65.002,64.496,64.5126,82412.0
2015-12-15 11:30:00,77.8,77.85,77.44,77.5,79761.0,64.5292,64.5707,64.2306,64.2804,79761.0
2015-12-15 11:40:00,77.53,77.57,77.11,77.17,82495.0,64.3052,64.3384,63.9569,64.0066,82495.0
2015-12-15 11:50:00,77.15,77.17,76.85,76.86,122197.0,63.9901,64.0066,63.7412,63.7495,122197.0
2015-12-15 12:00:00,76.85,77.21,76.85,77.14,78979.0,63.7412,64.0398,63.7412,63.9818,78979.0
2015-12-15 12:10:00,77.12,77.2,77.04,77.1,60554.0,63.9652,64.0315,63.8988,63.9486,60554.0
2015-12-15 12:20:00,77.1,77.43,77.08,77.42,48904.0,63.9486,64.2223,63.932,64.214,48904.0
2015-12-15 12:30:00,77.41,77.54,77.28,77.51,42254.0,64.2057,64.3135,64.0979,64.2886,42254.0
2015-12-15 12:40:00,77.51,77.7,77.4,77.64,64094.0,64.2886,64.4462,64.1974,64.3965,64094.0
2015-12-15 12:50:00,77.62,77.8,77.62,77.77,47885.0,64.3799,64.5292,64.3799,64.5043,47885.0
2015-12-15 13:00:00,77.79,77.81,77.39,77.45,59964.0,64.5209,64.5375,64.1891,64.2389,59964.0
2015-12-15 13:10:00,77.43,77.51,77.29,77.41,47920.0,64.2223,64.2886,64.1062,64.2057,47920.0
2015-12-15 13:20:00,77.44,77.59,77.35,77.41,38298.0,64.2306,64.355,64.1559,64.2057,38298.0
2015-12-15 13:30:00,77.41,77.46,77.11,77.38,81890.0,64.2057,64.2472,63.9569,64.1808,81890.0
2015-12-15 13:40:00,77.38,77.59,77.32,77.54,52614.0,64.1808,64.355,64.1311,64.3135,52614.0
2015-12-15 13:50:00,77.56,77.64,77.49,77.56,71550.0,64.3301,64.3965,64.2721,64.3301,71550.0
2015-12-15 14:00:00,77.56,77.68,77.5,77.61,42053.0,64.3301,64.4296,64.2804,64.3716,42053.0
2015-12-15 14:10:00,77.62,77.86,77.54,77.83,73122.0,64.3799,64.5789,64.3135,64.5541,73122.0
2015-12-15 14:20:00,77.84,77.95,77.82,77.93,65415.0,64.5624,64.6536,64.5458,64.637,65415.0
2015-12-15 14:30:00,77.92,78.06,77.83,78.0,93213.0,64.6287,64.7448,64.5541,64.6951,93213.0
2015-12-15 14:40:00,77.98,78.06,77.81,77.88,64562.0,64.6785,64.7448,64.5375,64.5955,64562.0
2015-12-15 14:50:00,77.9,78.09,77.85,78.01,113182.0,64.6121,64.7697,64.5707,64.7034,113182.0
2015-12-15 15:00:00,78.05,78.05,77.87,77.9,80585.0,64.7365,64.7365,64.5872,64.6121,80585.0
2015-12-15 15:10:00,77.89,77.91,77.69,77.87,99061.0,64.6038,64.6204,64.4379,64.5872,99061.0
2015-12-15 15:20:00,77.87,77.97,77.82,77.91,87726.0,64.5872,64.6702,64.5458,64.6204,87726.0
2015-12-15 15:30:00,77.91,77.91,77.63,77.72,109466.0,64.6204,64.6204,64.3882,64.4628,109466.0
2015-12-15 15:40:00,77.72,77.83,77.68,77.77,133772.0,64.4628,64.5541,64.4296,64.5043,133772.0
2015-12-15 15:50:00,77.77,77.89,77.64,77.77,258666.0,64.5043,64.6038,64.3965,64.5043,258666.0
2015-12-16 09:30:00,78.25,79.46,78.02,79.2,250941.0,64.9024,65.906,64.7117,65.6904,250941.0
2015-12-16 09:40:00,79.14,79.21,78.35,78.71,110133.0,65.6406,65.6987,64.9854,65.284,110133.0
2015-12-16 09:50:00,78.71,78.99,78.28,78.38,47170.0,65.284,65.5162,64.9273,65.0102,47170.0
2015-12-16 10:00:00,78.47,78.54,78.16,78.33,79945.0,65.0849,65.143,64.8278,64.9688,79945.0
2015-12-16 10:10:00,78.32,78.43,78.13,78.18,62724.0,64.9605,65.0517,64.8029,64.8444,62724.0
2015-12-16 10:20:00,78.2,78.32,77.88,77.95,56388.0,64.8609,64.9605,64.5955,64.6536,56388.0
2015-12-16 10:30:00,77.93,77.99,77.36,77.37,91561.0,64.637,64.6868,64.1642,64.1725,91561.0
2015-12-16 10:40:00,77.36,77.74,77.24,77.65,64743.0,64.1642,64.4794,64.0647,64.4048,64743.0
2015-12-16 10:50:00,77.67,77.75,77.48,77.55,40836.0,64.4214,64.4877,64.2638,64.3218,40836.0
2015-12-16 11:00:00,77.53,77.71,77.4,77.5,51790.0,64.3052,64.4545,64.1974,64.2804,51790.0
2015-12-16 11:10:00,77.43,77.48,77.13,77.31,71637.0,64.2223,64.2638,63.9735,64.1228,71637.0
2015-12-16 11:20:00,77.35,77.41,77.25,77.36,42315.0,64.1559,64.2057,64.073,64.1642,42315.0
2015-12-16 11:30:00,77.29,77.53,77.23,77.51,35797.0,64.1062,64.3052,64.0564,64.2886,35797.0
2015-12-16 11:40:00,77.45,77.62,77.33,77.43,40255.0,64.2389,64.3799,64.1394,64.2223,40255.0
2015-12-16 11:50:00,77.46,77.67,77.44,77.48,29410.0,64.2472,64.4214,64.2306,64.2638,29410.0
2015-12-16 12:00:00,77.43,77.65,77.42,77.59,23311.0,64.2223,64.4048,64.214,64.355,23311.0
2015-12-16 12:10:00,77.56,77.77,77.47,77.48,20985.0,64.3301,64.5043,64.2555,64.2638,20985.0
2015-12-16 12:20:00,77.49,77.6,77.43,77.53,19317.0,64.2721,64.3633,64.2223,64.3052,19317.0
2015-12-16 12:30:00,77.54,77.78,77.5,77.75,18119.0,64.3135,64.5126,64.2804,64.4877,18119.0
2015-12-16 12:40:00,77.73,77.78,77.63,77.7,43299.0,64.4711,64.5126,64.3882,64.4462,43299.0
2015-12-16 12:50:00,77.7,77.7,77.47,77.5,22665.0,64.4462,64.4462,64.2555,64.2804,22665.0
2015-12-16 13:00:00,77.51,77.7,77.43,77.64,28512.0,64.2886,64.4462,64.2223,64.3965,28512.0
2015-12-16 13:10:00,77.66,77.66,77.54,77.55,28679.0,64.4131,64.4131,64.3135,64.3218,28679.0
2015-12-16 13:20:00,77.56,77.74,77.56,77.69,24946.0,64.3301,64.4794,64.3301,64.4379,24946.0
2015-12-16 13:30:00,77.71,77.75,77.66,77.69,43651.0,64.4545,64.4877,64.4131,64.4379,43651.0
2015-12-16 13:40:00,77.68,77.85,77.61,77.84,41378.0,64.4296,64.5707,64.3716,64.5624,41378.0
2015-12-16 13:50:00,77.83,78.3,77.68,78.03,60187.0,64.5541,64.9439,64.4296,64.7199,60187.0
2015-12-16 14:00:00,78.23,78.52,77.36,78.22,96392.0,64.8858,65.1264,64.1642,64.8775,96392.0
2015-12-16 14:10:00,78.22,78.32,77.88,78.13,69427.0,64.8775,64.9605,64.5955,64.8029,69427.0
2015-12-16 14:20:00,78.09,78.29,77.86,78.06,55524.0,64.7697,64.9356,64.5789,64.7448,55524.0
2015-12-16 14:30:00,77.96,78.29,77.7,78.08,54605.0,64.6619,64.9356,64.4462,64.7614,54605.0
2015-12-16 14:40:00,78.04,78.07,77.85,78.04,65721.0,64.7282,64.7531,64.5707,64.7282,65721.0
2015-12-16 14:50:00,78.06,78.53,78.06,78.43,115307.0,64.7448,65.1347,64.7448,65.0517,115307.0
2015-12-16 15:00:00,78.42,78.59,78.37,78.4,93195.0,65.0434,65.1844,65.002,65.0268,93195.0
2015-12-16 15:10:00,78.41,78.66,78.41,78.59,72366.0,65.0351,65.2425,65.0351,65.1844,72366.0
2015-12-16 15:20:00,78.6,78.85,78.59,78.84,80632.0,65.1927,65.4001,65.1844,65.3918,80632.0
2015-12-16 15:30:00,78.84,79.05,78.71,78.98,91233.0,65.3918,65.566,65.284,65.5079,91233.0
2015-12-16 15:40:00,78.98,79.2,78.89,79.1,129013.0,65.5079,65.6904,65.4333,65.6074,129013.0
2015-12-16 15:50:00,79.11,79.19,78.92,78.95,159880.0,65.6157,65.6821,65.4581,65.483,159880.0
2015-12-17 09:30:00,79.82,80.63,79.51,79.91,170616.0,66.2046,66.8764,65.9475,66.2793,170616.0
2015-12-17 09:40:00,79.96,80.54,79.84,79.94,68837.0,66.3207,66.8018,66.2212,66.3041,68837.0
2015-12-17 09:50:00,79.95,79.97,79.42,79.94,63124.0,66.3124,66.329,65.8728,66.3041,63124.0
2015-12-17 10:00:00,79.88,79.93,79.51,79.57,42441.0,66.2544,66.2959,65.9475,65.9973,42441.0
2015-12-17 10:10:00,79.62,79.82,79.25,79.37,42568.0,66.0387,66.2046,65.7318,65.8314,42568.0
2015-12-17 10:20:00,79.38,79.61,79.29,79.47,37641.0,65.8397,66.0304,65.765,65.9143,37641.0
2015-12-17 10:30:00,79.49,79.71,79.39,79.45,45090.0,65.9309,66.1134,65.848,65.8977,45090.0
2015-12-17 10:40:00,79.43,79.47,78.92,78.94,54502.0,65.8811,65.9143,65.4581,65.4747,54502.0
2015-12-17 10:50:00,78.97,78.97,78.6,78.65,57106.0,65.4996,65.4996,65.1927,65.2342,57106.0
2015-12-17 11:00:00,78.63,78.97,78.58,78.87,39427.0,65.2176,65.4996,65.1761,65.4167,39427.0
2015-12-17 11:10:00,78.89,79.04,78.56,78.62,44576.0,65.4333,65.5577,65.1595,65.2093,44576.0
2015-12-17 11:20:00,78.62,78.62,78.33,78.54,39297.0,65.2093,65.2093,64.9688,65.143,39297.0
2015-12-17 11:30:00,78.56,78.9,78.33,78.86,45119.0,65.1595,65.4415,64.9688,65.4084,45119.0
2015-12-17 11:40:00,78.88,78.97,78.69,78.88,27664.0,65.425,65.4996,65.2674,65.425,27664.0
2015-12-17 11:50:00,78.88,79.0,78.82,78.96,27902.0,65.425,65.5245,65.3752,65.4913,27902.0
2015-12-17 12:00:00,78.99,79.0,78.73,78.9,21301.0,65.5162,65.5245,65.3005,65.4415,21301.0
2015-12-17 12:10:00,78.92,79.22,78.88,79.14,24930.0,65.4581,65.707,65.425,65.6406,24930.0
2015-12-17 12:20:00,79.16,79.21,78.93,78.98,46010.0,65.6572,65.6987,65.4664,65.5079,46010.0
2015-12-17 12:30:00,78.99,79.05,78.84,78.9,23942.0,65.5162,65.566,65.3918,65.4415,23942.0
2015-12-17 12:40:00,78.9,78.91,78.64,78.74,27983.0,65.4415,65.4498,65.2259,65.3088,27983.0
2015-12-17 12:50:00,78.71,79.05,78.67,79.05,24767.0,65.284,65.566,65.2508,65.566,24767.0
2015-12-17 13:00:00,79.03,79.15,78.93,78.93,22717.0,65.5494,65.6489,65.4664,65.4664,22717.0
2015-12-17 13:10:00,78.9,79.04,78.8,78.8,26644.0,65.4415,65.5577,65.3586,65.3586,26644.0
2015-12-17 13:20:00,78.79,79.08,78.72,79.06,49255.0,65.3503,65.5908,65.2922,65.5743,49255.0
2015-12-17 13:30:00,79.07,79.31,79.04,79.29,37124.0,65.5825,65.7816,65.5577,65.765,37124.0
2015-12-17 13:40:00,79.28,79.55,79.28,79.42,33153.0,65.7567,65.9807,65.7567,65.8728,33153.0
2015-12-17 13:50:00,79.44,79.44,79.17,79.21,28707.0,65.8894,65.8894,65.6655,65.6987,28707.0
2015-12-17 14:00:00,79.23,79.38,79.14,79.21,32152.0,65.7153,65.8397,65.6406,65.6987,32152.0
2015-12-17 14:10:00,79.22,79.29,79.06,79.27,42124.0,65.707,65.765,65.5743,65.7484,42124.0
2015-12-17 14:20:00,79.24,79.25,78.97,79.06,22797.0,65.7236,65.7318,65.4996,65.5743,22797.0
2015-12-17 14:30:00,79.01,79.03,78.91,78.93,24515.0,65.5328,65.5494,65.4498,65.4664,24515.0
2015-12-17 14:40:00,78.9,78.9,78.64,78.65,19491.0,65.4415,65.4415,65.2259,65.2342,19491.0
2015-12-17 14:50:00,78.65,78.75,78.59,78.67,27681.0,65.2342,65.3171,65.1844,65.2508,27681.0
2015-12-17 15:00:00,78.69,78.75,78.55,78.61,32587.0,65.2674,65.3171,65.1512,65.201,32587.0
2015-12-17 15:10:00,78.61,78.69,78.41,78.45,34851.0,65.201,65.2674,65.0351,65.0683,34851.0
2015-12-17 15:20:00,78.43,78.53,78.3,78.48,46279.0,65.0517,65.1347,64.9439,65.0932,46279.0
2015-12-17 15:30:00,78.46,78.67,78.36,78.46,58485.0,65.0766,65.2508,64.9937,65.0766,58485.0
2015-12-17 15:40:00,78.46,78.55,78.23,78.28,63579.0,65.0766,65.1512,64.8858,64.9273,63579.0
2015-12-17 15:50:00,78.28,78.32,77.76,77.8,270403.0,64.9273,64.9605,64.496,64.5292,270403.0
2015-12-18 09:30:00,77.23,77.59,76.71,77.32,333520.0,64.0564,64.355,63.6251,64.1311,333520.0
2015-12-18 09:40:00,77.3,78.13,77.3,78.07,65515.0,64.1145,64.8029,64.1145,64.7531,65515.0
2015-12-18 09:50:00,78.02,78.44,77.72,77.83,68159.0,64.7117,65.06,64.4628,64.5541,68159.0
2015-12-18 10:00:00,77.89,78.01,77.54,77.56,67190.0,64.6038,64.7034,64.3135,64.3301,67190.0
2015-12-18 10:10:00,77.56,77.93,77.39,77.42,34911.0,64.3301,64.637,64.1891,64.214,34911.0
2015-12-18 10:20:00,77.42,77.95,77.42,77.81,32693.0,64.214,64.6536,64.214,64.5375,32693.0
2015-12-18 10:30:00,77.77,77.97,77.18,77.22,69877.0,64.5043,64.6702,64.0149,64.0481,69877.0
2015-12-18 10:40:00,77.22,77.27,76.97,76.98,53510.0,64.0481,64.0896,63.8408,63.8491,53510.0
2015-12-18 10:50:00,77.0,77.41,77.0,77.38,51309.0,63.8656,64.2057,63.8656,64.1808,51309.0
2015-12-18 11:00:00,77.4,77.46,77.17,77.37,41405.0,64.1974,64.2472,64.0066,64.1725,41405.0
2015-12-18 11:10:00,77.39,77.72,77.39,77.55,25955.0,64.1891,64.4628,64.1891,64.3218,25955.0
2015-12-18 11:20:00,77.55,77.59,77.27,77.3,36206.0,64.3218,64.355,64.0896,64.1145,36206.0
2015-12-18 11:30:00,77.29,77.38,77.02,77.11,31811.0,64.1062,64.1808,63.8822,63.9569,31811.0
2015-12-18 11:40:00,77.12,77.19,76.72,76.72,71986.0,63.9652,64.0232,63.6334,63.6334,71986.0
2015-12-18 11:50:00,76.75,76.89,76.64,76.71,44778.0,63.6583,63.7744,63.567,63.6251,44778.0
2015-12-18 12:00:00,76.73,76.8,76.54,76.58,46658.0,63.6417,63.6998,63.4841,63.5173,46658.0
2015-12-18 12:10:00,76.61,76.66,76.36,76.37,45716.0,63.5422,63.5836,63.3348,63.3431,45716.0
2015-12-18 12:20:00,76.4,76.52,76.26,76.35,30653.0,63.368,63.4675,63.2519,63.3265,30653.0
2015-12-18 12:30:00,76.33,76.35,76.15,76.32,66416.0,63.3099,63.3265,63.1606,63.3016,66416.0
2015-12-18 12:40:00,76.35,76.58,76.33,76.58,45742.0,63.3265,63.5173,63.3099,63.5173,45742.0
2015-12-18 12:50:00,76.58,76.65,76.25,76.38,34338.0,63.5173,63.5753,63.2436,63.3514,34338.0
2015-12-18 13:00:00,76.37,76.82,76.29,76.73,37501.0,63.3431,63.7163,63.2767,63.6417,37501.0
2015-12-18 13:10:00,76.74,76.97,76.67,76.94,37199.0,63.65,63.8408,63.5919,63.8159,37199.0
2015-12-18 13:20:00,76.93,77.0,76.81,76.84,41693.0,63.8076,63.8656,63.7081,63.7329,41693.0
2015-12-18 13:30:00,76.82,77.01,76.8,76.87,45230.0,63.7163,63.8739,63.6998,63.7578,45230.0
2015-12-18 13:40:00,76.87,77.15,76.83,76.84,30622.0,63.7578,63.9901,63.7246,63.7329,30622.0
2015-12-18 13:50:00,76.86,77.34,76.84,77.14,48427.0,63.7495,64.1476,63.7329,63.9818,48427.0
2015-12-18 14:00:00,77.14,77.57,77.13,77.5,43479.0,63.9818,64.3384,63.9735,64.2804,43479.0
2015-12-18 14:10:00,77.51,77.52,77.08,77.14,44488.0,64.2886,64.2969,63.932,63.9818,44488.0
2015-12-18 14:20:00,77.13,77.58,77.13,77.54,31665.0,63.9735,64.3467,63.9735,64.3135,31665.0
2015-12-18 14:30:00,77.53,77.63,77.41,77.41,43922.0,64.3052,64.3882,64.2057,64.2057,43922.0
2015-12-18 14:40:00,77.42,77.44,77.28,77.3,36481.0,64.214,64.2306,64.0979,64.1145,36481.0
2015-12-18 14:50:00,77.28,77.4,77.24,77.32,45018.0,64.0979,64.1974,64.0647,64.1311,45018.0
2015-12-18 15:00:00,77.33,77.45,77.21,77.33,35491.0,64.1394,64.2389,64.0398,64.1394,35491.0
2015-12-18 15:10:00,77.32,77.34,76.6,76.65,68851.0,64.1311,64.1476,63.5339,63.5753,68851.0
2015-12-18 15:20:00,76.66,76.71,76.48,76.64,76148.0,63.5836,63.6251,63.4343,63.567,76148.0
2015-12-18 15:30:00,76.63,76.82,76.61,76.67,98168.0,63.5588,63.7163,63.5422,63.5919,98168.0
2015-12-18 15:40:00,76.66,76.76,76.54,76.6,138867.0,63.5836,63.6666,63.4841,63.5339,138867.0
2015-12-18 15:50:00,76.6,76.72,76.35,76.37,311609.0,63.5339,63.6334,63.3265,63.3431,311609.0
2015-12-21 09:30:00,77.5,77.87,76.67,76.69,125385.0,64.2804,64.5872,63.5919,63.6085,125385.0
2015-12-21 09:40:00,76.73,76.87,76.46,76.6,49911.0,63.6417,63.7578,63.4178,63.5339,49911.0
2015-12-21 09:50:00,76.63,76.74,76.4,76.46,50373.0,63.5588,63.65,63.368,63.4178,50373.0
2015-12-21 10:00:00,76.5,76.79,76.44,76.72,74660.0,63.4509,63.6915,63.4012,63.6334,74660.0
2015-12-21 10:10:00,76.77,77.17,76.67,77.03,71268.0,63.6749,64.0066,63.5919,63.8905,71268.0
2015-12-21 10:20:00,77.06,77.25,77.04,77.17,64303.0,63.9154,64.073,63.8988,64.0066,64303.0
2015-12-21 10:30:00,77.19,77.42,77.12,77.41,54148.0,64.0232,64.214,63.9652,64.2057,54148.0
2015-12-21 10:40:00,77.43,77.73,77.38,77.54,42130.0,64.2223,64.4711,64.1808,64.3135,42130.0
2015-12-21 10:50:00,77.56,77.72,77.2,77.63,57434.0,64.3301,64.4628,64.0315,64.3882,57434.0
2015-12-21 11:00:00,77.63,77.76,77.56,77.66,35682.0,64.3882,64.496,64.3301,64.4131,35682.0
2015-12-21 11:10:00,77.64,77.65,77.47,77.55,38676.0,64.3965,64.4048,64.2555,64.3218,38676.0
2015-12-21 11:20:00,77.55,77.7,77.51,77.67,46702.0,64.3218,64.4462,64.2886,64.4214,46702.0
2015-12-21 11:30:00,77.65,77.67,77.22,77.22,33146.0,64.4048,64.4214,64.0481,64.0481,33146.0
2015-12-21 11:40:00,77.22,77.52,77.15,77.4,19647.0,64.0481,64.2969,63.9901,64.1974,19647.0
2015-12-21 11:50:00,77.39,77.71,77.3,77.63,34575.0,64.1891,64.4545,64.1145,64.3882,34575.0
2015-12-21 12:00:00,77.65,77.81,77.64,77.77,32344.0,64.4048,64.5375,64.3965,64.5043,32344.0
2015-12-21 12:10:00,77.77,77.79,77.69,77.7,40274.0,64.5043,64.5209,64.4379,64.4462,40274.0
2015-12-21 12:20:00,77.72,77.87,77.69,77.71,37797.0,64.4628,64.5872,64.4379,64.4545,37797.0
2015-12-21 12:30:00,77.7,77.94,77.7,77.88,19705.0,64.4462,64.6453,64.4462,64.5955,19705.0
2015-12-21 12:40:00,77.87,77.99,77.8,77.92,25386.0,64.5872,64.6868,64.5292,64.6287,25386.0
2015-12-21 12:50:00,77.97,78.04,77.88,77.97,21474.0,64.6702,64.7282,64.5955,64.6702,21474.0
2015-12-21 13:00:00,77.95,78.19,77.95,78.08,22528.0,64.6536,64.8527,64.6536,64.7614,22528.0
2015-12-21 13:10:00,78.06,78.38,78.06,78.2,45879.0,64.7448,65.0102,64.7448,64.8609,45879.0
2015-12-21 13:20:00,78.22,78.33,78.21,78.28,23896.0,64.8775,64.9688,64.8692,64.9273,23896.0
2015-12-21 13:30:00,78.27,78.34,78.12,78.15,47297.0,64.919,64.9771,64.7946,64.8195,47297.0
2015-12-21 13:40:00,78.15,78.2,78.1,78.12,23802.0,64.8195,64.8609,64.778,64.7946,23802.0
2015-12-21 13:50:00,78.11,78.17,78.07,78.1,18209.0,64.7863,64.8361,64.7531,64.778,18209.0
2015-12-21 14:00:00,78.09,78.29,78.08,78.17,53843.0,64.7697,64.9356,64.7614,64.8361,53843.0
2015-12-21 14:10:00,78.16,78.2,77.93,77.98,40935.0,64.8278,64.8609,64.637,64.6785,40935.0
2015-12-21 14:20:00,77.98,78.0,77.76,77.79,42131.0,64.6785,64.6951,64.496,64.5209,42131.0
2015-12-21 14:30:00,77.77,77.79,77.69,77.75,31824.0,64.5043,64.5209,64.4379,64.4877,31824.0
2015-12-21 14:40:00,77.73,77.87,77.7,77.8,33919.0,64.4711,64.5872,64.4462,64.5292,33919.0
2015-12-21 14:50:00,77.8,77.87,77.69,77.75,25387.0,64.5292,64.5872,64.4379,64.4877,25387.0
2015-12-21 15:00:00,77.75,77.83,77.7,77.7,35558.0,64.4877,64.5541,64.4462,64.4462,35558.0
2015-12-21 15:10:00,77.7,77.77,77.69,77.73,45498.0,64.4462,64.5043,64.4379,64.4711,45498.0
2015-12-21 15:20:00,77.71,77.81,77.7,77.8,29685.0,64.4545,64.5375,64.4462,64.5292,29685.0
2015-12-21 15:30:00,77.8,77.94,77.77,77.88,52182.0,64.5292,64.6453,64.5043,64.5955,52182.0
2015-12-21 15:40:00,77.87,78.18,77.87,78.13,67532.0,64.5872,64.8444,64.5872,64.8029,67532.0
2015-12-21 15:50:00,78.16,78.42,78.16,78.38,228151.0,64.8278,65.0434,64.8278,65.0102,228151.0
2015-12-22 09:30:00,78.81,79.11,77.96,78.26,135944.0,65.3669,65.6157,64.6619,64.9107,135944.0
2015-12-22 09:40:00,78.21,78.3,77.5,77.5,42093.0,64.8692,64.9439,64.2804,64.2804,42093.0
2015-12-22 09:50:00,77.46,77.57,77.11,77.19,69902.0,64.2472,64.3384,63.9569,64.0232,69902.0
2015-12-22 10:00:00,77.21,77.5,77.07,77.47,49644.0,64.0398,64.2804,63.9237,64.2555,49644.0
2015-12-22 10:10:00,77.49,77.62,77.4,77.55,44758.0,64.2721,64.3799,64.1974,64.3218,44758.0
2015-12-22 10:20:00,77.53,77.55,77.32,77.39,35493.0,64.3052,64.3218,64.1311,64.1891,35493.0
2015-12-22 10:30:00,77.43,77.46,77.12,77.23,35260.0,64.2223,64.2472,63.9652,64.0564,35260.0
2015-12-22 10:40:00,77.27,77.47,77.23,77.41,28241.0,64.0896,64.2555,64.0564,64.2057,28241.0
2015-12-22 10:50:00,77.43,77.51,76.88,77.0,47191.0,64.2223,64.2886,63.7661,63.8656,47191.0
2015-12-22 11:00:00,77.02,77.1,76.8,77.05,86623.0,63.8822,63.9486,63.6998,63.9071,86623.0
2015-12-22 11:10:00,77.05,77.13,76.89,76.97,28329.0,63.9071,63.9735,63.7744,63.8408,28329.0
2015-12-22 11:20:00,76.98,77.02,76.72,76.94,57968.0,63.8491,63.8822,63.6334,63.8159,57968.0
2015-12-22 11:30:00,76.94,77.0,76.84,76.87,62962.0,63.8159,63.8656,63.7329,63.7578,62962.0
2015-12-22 11:40:00,76.89,76.97,76.73,76.81,53270.0,63.7744,63.8408,63.6417,63.7081,53270.0
2015-12-22 11:50:00,76.81,76.96,76.71,76.96,36675.0,63.7081,63.8325,63.6251,63.8325,36675.0
2015-12-22 12:00:00,76.95,76.98,76.71,76.95,20554.0,63.8242,63.8491,63.6251,63.8242,20554.0
2015-12-22 12:10:00,76.92,76.95,76.78,76.9,25598.0,63.7993,63.8242,63.6832,63.7827,25598.0
2015-12-22 12:20:00,76.9,77.05,76.81,77.01,19006.0,63.7827,63.9071,63.7081,63.8739,19006.0
2015-12-22 12:30:00,77.01,77.32,77.0,77.28,29483.0,63.8739,64.1311,63.8656,64.0979,29483.0
2015-12-22 12:40:00,77.29,77.48,77.23,77.41,39135.0,64.1062,64.2638,64.0564,64.2057,39135.0
2015-12-22 12:50:00,77.44,77.54,77.33,77.49,77040.0,64.2306,64.3135,64.1394,64.2721,77040.0
2015-12-22 13:00:00,77.5,77.55,77.44,77.45,30513.0,64.2804,64.3218,64.2306,64.2389,30513.0
2015-12-22 13:10:00,77.45,77.63,77.33,77.59,36335.0,64.2389,64.3882,64.1394,64.355,36335.0
2015-12-22 13:20:00,77.62,77.66,77.52,77.61,39690.0,64.3799,64.4131,64.2969,64.3716,39690.0
2015-12-22 13:30:00,77.64,77.74,77.52,77.71,31154.0,64.3965,64.4794,64.2969,64.4545,31154.0
2015-12-22 13:40:00,77.7,77.92,77.65,77.88,30079.0,64.4462,64.6287,64.4048,64.5955,30079.0
2015-12-22 13:50:00,77.92,77.99,77.81,77.91,32769.0,64.6287,64.6868,64.5375,64.6204,32769.0
2015-12-22 14:00:00,77.96,78.06,77.91,78.02,75296.0,64.6619,64.7448,64.6204,64.7117,75296.0
2015-12-22 14:10:00,78.03,78.2,77.9,78.1,47430.0,64.7199,64.8609,64.6121,64.778,47430.0
2015-12-22 14:20:00,78.1,78.23,78.1,78.15,27942.0,64.778,64.8858,64.778,64.8195,27942.0
2015-12-22 14:30:00,78.18,78.27,78.14,78.26,41512.0,64.8444,64.919,64.8112,64.9107,41512.0
2015-12-22 14:40:00,78.25,78.35,78.18,78.28,43611.0,64.9024,64.9854,64.8444,64.9273,43611.0
2015-12-22 14:50:00,78.29,78.39,78.26,78.39,40095.0,64.9356,65.0185,64.9107,65.0185,40095.0
2015-12-22 15:00:00,78.39,78.82,78.35,78.72,141871.0,65.0185,65.3752,64.9854,65.2922,141871.0
2015-12-22 15:10:00,78.7,78.98,78.69,78.96,178734.0,65.2757,65.5079,65.2674,65.4913,178734.0
2015-12-22 15:20:00,78.98,79.1,78.6,78.6,117805.0,65.5079,65.6074,65.1927,65.1927,117805.0
2015-12-22 15:30:00,78.6,78.68,78.4,78.42,94928.0,65.1927,65.2591,65.0268,65.0434,94928.0
2015-12-22 15:40:00,78.44,78.44,78.16,78.3,91178.0,65.06,65.06,64.8278,64.9439,91178.0
2015-12-22 15:50:00,78.29,78.48,78.25,78.41,135848.0,64.9356,65.0932,64.9024,65.0351,135848.0
2015-12-23 09:30:00,78.86,78.9,77.75,77.92,101601.0,65.4084,65.4415,64.4877,64.6287,101601.0
2015-12-23 09:40:00,77.93,78.05,77.66,77.85,61752.0,64.637,64.7365,64.4131,64.5707,61752.0
2015-12-23 09:50:00,77.83,78.31,77.82,78.28,52529.0,64.5541,64.9522,64.5458,64.9273,52529.0
2015-12-23 10:00:00,78.32,78.6,78.16,78.59,60526.0,64.9605,65.1927,64.8278,65.1844,60526.0
2015-12-23 10:10:00,78.55,78.7,78.37,78.4,50400.0,65.1512,65.2757,65.002,65.0268,50400.0
2015-12-23 10:20:00,78.4,78.63,78.29,78.38,44840.0,65.0268,65.2176,64.9356,65.0102,44840.0
2015-12-23 10:30:00,78.43,78.72,78.34,78.67,64351.0,65.0517,65.2922,64.9771,65.2508,64351.0
2015-12-23 10:40:00,78.66,78.99,78.66,78.74,39496.0,65.2425,65.5162,65.2425,65.3088,39496.0
2015-12-23 10:50:00,78.8,79.02,78.73,79.0,30162.0,65.3586,65.5411,65.3005,65.5245,30162.0
2015-12-23 11:00:00,79.0,79.19,78.91,79.04,46078.0,65.5245,65.6821,65.4498,65.5577,46078.0
2015-12-23 11:10:00,79.05,79.27,78.97,79.25,27458.0,65.566,65.7484,65.4996,65.7318,27458.0
2015-12-23 11:20:00,79.27,79.33,78.89,78.89,28659.0,65.7484,65.7982,65.4333,65.4333,28659.0
2015-12-23 11:30:00,78.92,78.97,78.76,78.84,16579.0,65.4581,65.4996,65.3254,65.3918,16579.0
2015-12-23 11:40:00,78.85,79.01,78.61,78.69,40518.0,65.4001,65.5328,65.201,65.2674,40518.0
2015-12-23 11:50:00,78.64,78.82,78.54,78.76,32662.0,65.2259,65.3752,65.143,65.3254,32662.0
2015-12-23 12:00:00,78.77,79.23,78.77,78.97,87826.0,65.3337,65.7153,65.3337,65.4996,87826.0
2015-12-23 12:10:00,78.97,79.17,78.96,78.98,36694.0,65.4996,65.6655,65.4913,65.5079,36694.0
2015-12-23 12:20:00,78.99,79.46,78.98,79.39,88125.0,65.5162,65.906,65.5079,65.848,88125.0
2015-12-23 12:30:00,79.35,79.59,79.32,79.42,91826.0,65.8148,66.0138,65.7899,65.8728,91826.0
2015-12-23 12:40:00,79.41,79.68,79.33,79.38,53328.0,65.8646,66.0885,65.7982,65.8397,53328.0
2015-12-23 12:50:00,79.37,79.86,79.37,79.72,76265.0,65.8314,66.2378,65.8314,66.1217,76265.0
2015-12-23 13:00:00,79.73,79.86,79.43,79.45,63273.0,66.13,66.2378,65.8811,65.8977,63273.0
2015-12-23 13:10:00,79.42,79.45,79.23,79.34,21611.0,65.8728,65.8977,65.7153,65.8065,21611.0
2015-12-23 13:20:00,79.34,79.56,79.34,79.42,24579.0,65.8065,65.989,65.8065,65.8728,24579.0
2015-12-23 13:30:00,79.4,79.42,79.26,79.28,11583.0,65.8563,65.8728,65.7401,65.7567,11583.0
2015-12-23 13:40:00,79.31,79.53,79.31,79.39,18353.0,65.7816,65.9641,65.7816,65.848,18353.0
2015-12-23 13:50:00,79.42,79.43,79.2,79.23,37067.0,65.8728,65.8811,65.6904,65.7153,37067.0
2015-12-23 14:00:00,79.19,79.25,79.09,79.25,16294.0,65.6821,65.7318,65.5991,65.7318,16294.0
2015-12-23 14:10:00,79.24,79.25,79.09,79.12,25987.0,65.7236,65.7318,65.5991,65.624,25987.0
2015-12-23 14:20:00,79.14,79.25,79.12,79.21,12074.0,65.6406,65.7318,65.624,65.6987,12074.0
2015-12-23 14:30:00,79.18,79.39,79.18,79.33,14375.0,65.6738,65.848,65.6738,65.7982,14375.0
2015-12-23 14:40:00,79.35,79.45,79.28,79.35,40904.0,65.8148,65.8977,65.7567,65.8148,40904.0
2015-12-23 14:50:00,79.33,79.36,79.25,79.27,14453.0,65.7982,65.8231,65.7318,65.7484,14453.0
2015-12-23 15:00:00,79.28,79.36,79.06,79.17,42200.0,65.7567,65.8231,65.5743,65.6655,42200.0
2015-12-23 15:10:00,79.17,79.21,79.05,79.11,26456.0,65.6655,65.6987,65.566,65.6157,26456.0
2015-12-23 15:20:00,79.12,79.22,79.1,79.17,21743.0,65.624,65.707,65.6074,65.6655,21743.0
2015-12-23 15:30:00,79.15,79.18,79.03,79.04,40374.0,65.6489,65.6738,65.5494,65.5577,40374.0
2015-12-23 15:40:00,79.03,79.16,79.01,79.12,25038.0,65.5494,65.6572,65.5328,65.624,25038.0
2015-12-23 15:50:00,79.12,79.2,79.1,79.15,64458.0,65.624,65.6904,65.6074,65.6489,64458.0
2015-12-24 09:30:00,79.17,79.85,79.0,79.59,106748.0,65.6655,66.2295,65.5245,66.0138,106748.0
2015-12-24 09:40:00,79.6,80.22,79.6,79.81,113483.0,66.0221,66.5364,66.0221,66.1963,113483.0
2015-12-24 09:50:00,79.83,80.48,79.75,80.07,63440.0,66.2129,66.752,66.1466,66.412,63440.0
2015-12-24 10:00:00,80.03,80.08,79.76,79.85,51335.0,66.3788,66.4203,66.1549,66.2295,51335.0
2015-12-24 10:10:00,79.85,80.11,79.8,79.84,35459.0,66.2295,66.4451,66.188,66.2212,35459.0
2015-12-24 10:20:00,79.78,79.88,79.71,79.83,22750.0,66.1714,66.2544,66.1134,66.2129,22750.0
2015-12-24 10:30:00,79.83,79.84,79.58,79.69,16454.0,66.2129,66.2212,66.0056,66.0968,16454.0
2015-12-24 10:40:00,79.7,79.96,79.63,79.9,41736.0,66.1051,66.3207,66.047,66.271,41736.0
2015-12-24 10:50:00,79.94,79.96,79.66,79.87,22963.0,66.3041,66.3207,66.0719,66.2461,22963.0
2015-12-24 11:00:00,79.88,79.92,79.73,79.91,30745.0,66.2544,66.2876,66.13,66.2793,30745.0
2015-12-24 11:10:00,79.88,79.9,79.75,79.76,20785.0,66.2544,66.271,66.1466,66.1549,20785.0
2015-12-24 11:20:00,79.78,79.84,79.63,79.64,25307.0,66.1714,66.2212,66.047,66.0553,25307.0
2015-12-24 11:30:00,79.64,79.7,79.62,79.68,12922.0,66.0553,66.1051,66.0387,66.0885,12922.0
2015-12-24 11:40:00,79.65,79.77,79.62,79.77,29516.0,66.0636,66.1631,66.0387,66.1631,29516.0
2015-12-24 11:50:00,79.75,79.93,79.75,79.81,54142.0,66.1466,66.2959,66.1466,66.1963,54142.0
2015-12-24 12:00:00,79.8,79.8,79.69,79.7,9064.0,66.188,66.188,66.0968,66.1051,9064.0
2015-12-24 12:10:00,79.69,79.7,79.54,79.63,16150.0,66.0968,66.1051,65.9724,66.047,16150.0
2015-12-24 12:20:00,79.61,79.7,79.55,79.61,23028.0,66.0304,66.1051,65.9807,66.0304,23028.0
2015-12-24 12:30:00,79.6,79.76,79.57,79.59,19389.0,66.0221,66.1549,65.9973,66.0138,19389.0
2015-12-24 12:40:00,79.6,79.65,79.49,79.49,35044.0,66.0221,66.0636,65.9309,65.9309,35044.0
2015-12-24 12:50:00,79.51,79.54,79.27,79.33,80642.0,65.9475,65.9724,65.7484,65.7982,80642.0
2015-12-28 09:30:00,78.81,79.03,77.91,78.03,96802.0,65.3669,65.5494,64.6204,64.7199,96802.0
2015-12-28 09:40:00,77.97,78.45,77.72,78.18,96454.0,64.6702,65.0683,64.4628,64.8444,96454.0
2015-12-28 09:50:00,78.13,78.97,78.09,78.49,127184.0,64.8029,65.4996,64.7697,65.1015,127184.0
2015-12-28 10:00:00,78.41,78.62,78.19,78.54,104353.0,65.0351,65.2093,64.8527,65.143,104353.0
2015-12-28 10:10:00,78.51,78.58,78.26,78.38,71691.0,65.1181,65.1761,64.9107,65.0102,71691.0
2015-12-28 10:20:00,78.35,78.51,78.2,78.44,46189.0,64.9854,65.1181,64.8609,65.06,46189.0
2015-12-28 10:30:00,78.42,78.42,78.21,78.22,22170.0,65.0434,65.0434,64.8692,64.8775,22170.0
2015-12-28 10:40:00,78.23,78.23,77.72,77.72,45521.0,64.8858,64.8858,64.4628,64.4628,45521.0
2015-12-28 10:50:00,77.72,77.91,77.57,77.79,47207.0,64.4628,64.6204,64.3384,64.5209,47207.0
2015-12-28 11:00:00,77.72,77.96,77.67,77.94,39672.0,64.4628,64.6619,64.4214,64.6453,39672.0
2015-12-28 11:10:00,77.95,78.27,77.9,78.14,77539.0,64.6536,64.919,64.6121,64.8112,77539.0
2015-12-28 11:20:00,78.16,78.89,78.16,78.59,162762.0,64.8278,65.4333,64.8278,65.1844,162762.0
2015-12-28 11:30:00,78.57,78.66,78.4,78.63,63338.0,65.1678,65.2425,65.0268,65.2176,63338.0
2015-12-28 11:40:00,78.62,79.19,78.57,79.09,115191.0,65.2093,65.6821,65.1678,65.5991,115191.0
2015-12-28 11:50:00,79.03,79.33,78.89,79.11,161671.0,65.5494,65.7982,65.4333,65.6157,161671.0
2015-12-28 12:00:00,79.12,79.61,79.07,79.58,111547.0,65.624,66.0304,65.5825,66.0056,111547.0
2015-12-28 12:10:00,79.56,79.89,79.29,79.4,149680.0,65.989,66.2627,65.765,65.8563,149680.0
2015-12-28 12:20:00,79.38,79.46,79.2,79.41,40238.0,65.8397,65.906,65.6904,65.8646,40238.0
2015-12-28 12:30:00,79.41,79.54,78.99,79.1,88042.0,65.8646,65.9724,65.5162,65.6074,88042.0
2015-12-28 12:40:00,79.09,79.15,78.94,79.07,42437.0,65.5991,65.6489,65.4747,65.5825,42437.0
2015-12-28 12:50:00,79.08,79.22,78.96,79.1,22145.0,65.5908,65.707,65.4913,65.6074,22145.0
2015-12-28 13:00:00,79.08,79.15,78.99,79.09,18346.0,65.5908,65.6489,65.5162,65.5991,18346.0
2015-12-28 13:10:00,79.05,79.46,79.03,79.45,27430.0,65.566,65.906,65.5494,65.8977,27430.0
2015-12-28 13:20:00,79.47,79.49,79.32,79.32,8652.0,65.9143,65.9309,65.7899,65.7899,8652.0
2015-12-28 13:30:00,79.33,79.55,79.3,79.4,31883.0,65.7982,65.9807,65.7733,65.8563,31883.0
2015-12-28 13:40:00,79.4,79.88,79.33,79.8,134013.0,65.8563,66.2544,65.7982,66.188,134013.0
2015-12-28 13:50:00,79.8,79.9,79.41,79.41,119370.0,66.188,66.271,65.8646,65.8646,119370.0
2015-12-28 14:00:00,79.43,79.69,79.3,79.56,46939.0,65.8811,66.0968,65.7733,65.989,46939.0
2015-12-28 14:10:00,79.56,79.69,79.46,79.48,124519.0,65.989,66.0968,65.906,65.9226,124519.0
2015-12-28 14:20:00,79.5,79.7,79.48,79.57,141053.0,65.9392,66.1051,65.9226,65.9973,141053.0
2015-12-28 14:30:00,79.58,79.69,79.34,79.35,73674.0,66.0056,66.0968,65.8065,65.8148,73674.0
2015-12-28 14:40:00,79.37,79.37,79.03,79.2,40932.0,65.8314,65.8314,65.5494,65.6904,40932.0
2015-12-28 14:50:00,79.21,79.29,79.07,79.1,29119.0,65.6987,65.765,65.5825,65.6074,29119.0
2015-12-28 15:00:00,79.11,79.18,79.0,79.06,46296.0,65.6157,65.6738,65.5245,65.5743,46296.0
2015-12-28 15:10:00,79.07,79.08,78.96,78.97,37099.0,65.5825,65.5908,65.4913,65.4996,37099.0
2015-12-28 15:20:00,78.96,79.17,78.96,79.1,41395.0,65.4913,65.6655,65.4913,65.6074,41395.0
2015-12-28 15:30:00,79.1,79.12,78.96,79.03,44080.0,65.6074,65.624,65.4913,65.5494,44080.0
2015-12-28 15:40:00,79.03,79.12,78.99,79.07,45669.0,65.5494,65.624,65.5162,65.5825,45669.0
2015-12-28 15:50:00,79.09,79.33,79.09,79.32,143545.0,65.5991,65.7982,65.5991,65.7899,143545.0
2015-12-29 09:30:00,79.43,79.59,79.08,79.44,109499.0,65.8811,66.0138,65.5908,65.8894,109499.0
2015-12-29 09:40:00,79.44,79.87,79.36,79.79,58324.0,65.8894,66.2461,65.8231,66.1797,58324.0
2015-12-29 09:50:00,79.83,80.08,79.74,80.08,55021.0,66.2129,66.4203,66.1383,66.4203,55021.0
2015-12-29 10:00:00,80.08,80.23,79.91,79.93,53947.0,66.4203,66.5447,66.2793,66.2959,53947.0
2015-12-29 10:10:00,79.94,79.95,79.71,79.87,30264.0,66.3041,66.3124,66.1134,66.2461,30264.0
2015-12-29 10:20:00,79.9,80.0,79.78,79.95,58412.0,66.271,66.3539,66.1714,66.3124,58412.0
2015-12-29 10:30:00,79.94,80.02,79.87,79.89,24382.0,66.3041,66.3705,66.2461,66.2627,24382.0
2015-12-29 10:40:00,79.91,80.2,79.89,80.18,38757.0,66.2793,66.5198,66.2627,66.5032,38757.0
2015-12-29 10:50:00,80.17,80.42,80.13,80.26,59675.0,66.4949,66.7023,66.4617,66.5696,59675.0
2015-12-29 11:00:00,80.24,80.58,80.23,80.5,47622.0,66.553,66.835,66.5447,66.7686,47622.0
2015-12-29 11:10:00,80.49,80.66,80.36,80.61,53814.0,66.7603,66.9013,66.6525,66.8599,53814.0
2015-12-29 11:20:00,80.61,80.63,80.44,80.57,75430.0,66.8599,66.8764,66.7189,66.8267,75430.0
2015-12-29 11:30:00,80.56,80.65,80.31,80.64,52074.0,66.8184,66.893,66.611,66.8847,52074.0
2015-12-29 11:40:00,80.62,80.62,80.44,80.45,53628.0,66.8682,66.8682,66.7189,66.7272,53628.0
2015-12-29 11:50:00,80.47,80.84,80.29,80.49,118622.0,66.7437,67.0506,66.5944,66.7603,118622.0
2015-12-29 12:00:00,80.49,80.49,80.28,80.37,48226.0,66.7603,66.7603,66.5862,66.6608,48226.0
2015-12-29 12:10:00,80.38,80.38,80.26,80.3,22057.0,66.6691,66.6691,66.5696,66.6027,22057.0
2015-12-29 12:20:00,80.28,80.35,80.2,80.23,28509.0,66.5862,66.6442,66.5198,66.5447,28509.0
2015-12-29 12:30:00,80.25,80.42,80.21,80.37,46950.0,66.5613,66.7023,66.5281,66.6608,46950.0
2015-12-29 12:40:00,80.38,80.5,80.35,80.42,55401.0,66.6691,66.7686,66.6442,66.7023,55401.0
2015-12-29 12:50:00,80.41,80.46,80.28,80.41,53295.0,66.694,66.7354,66.5862,66.694,53295.0
2015-12-29 13:00:00,80.4,80.5,80.37,80.42,49062.0,66.6857,66.7686,66.6608,66.7023,49062.0
2015-12-29 13:10:00,80.43,80.68,80.36,80.68,41817.0,66.7106,66.9179,66.6525,66.9179,41817.0
2015-12-29 13:20:00,80.69,80.8,80.56,80.68,53716.0,66.9262,67.0175,66.8184,66.9179,53716.0
2015-12-29 13:30:00,80.7,80.86,80.65,80.72,64515.0,66.9345,67.0672,66.893,66.9511,64515.0
2015-12-29 13:40:00,80.72,80.98,80.71,80.93,36886.0,66.9511,67.1667,66.9428,67.1253,36886.0
2015-12-29 13:50:00,80.95,81.14,80.95,81.06,66421.0,67.1419,67.2995,67.1419,67.2331,66421.0
2015-12-29 14:00:00,81.07,81.19,81.06,81.14,48648.0,67.2414,67.3409,67.2331,67.2995,48648.0
2015-12-29 14:10:00,81.12,81.19,81.0,81.12,31067.0,67.2829,67.3409,67.1833,67.2829,31067.0
2015-12-29 14:20:00,81.1,81.35,81.06,81.29,29223.0,67.2663,67.4736,67.2331,67.4239,29223.0
2015-12-29 14:30:00,81.28,81.28,80.92,80.95,24153.0,67.4156,67.4156,67.117,67.1419,24153.0
2015-12-29 14:40:00,80.95,81.0,80.83,80.98,30013.0,67.1419,67.1833,67.0423,67.1667,30013.0
2015-12-29 14:50:00,81.0,81.07,80.93,81.01,17507.0,67.1833,67.2414,67.1253,67.1916,17507.0
2015-12-29 15:00:00,81.0,81.16,80.98,81.13,29858.0,67.1833,67.316,67.1667,67.2912,29858.0
2015-12-29 15:10:00,81.13,81.17,81.07,81.1,22917.0,67.2912,67.3243,67.2414,67.2663,22917.0
2015-12-29 15:20:00,81.1,81.11,80.88,80.91,48025.0,67.2663,67.2746,67.0838,67.1087,48025.0
2015-12-29 15:30:00,80.91,80.92,80.65,80.7,51849.0,67.1087,67.117,66.893,66.9345,51849.0
2015-12-29 15:40:00,80.68,80.69,80.46,80.53,93973.0,66.9179,66.9262,66.7354,66.7935,93973.0
2015-12-29 15:50:00,80.53,80.62,80.36,80.41,249765.0,66.7935,66.8682,66.6525,66.694,249765.0
2015-12-30 09:30:00,80.18,80.85,80.16,80.77,42030.0,66.5032,67.0589,66.4866,66.9926,42030.0
2015-12-30 09:40:00,80.75,80.76,80.46,80.5,25145.0,66.976,66.9843,66.7354,66.7686,25145.0
2015-12-30 09:50:00,80.57,80.6,80.27,80.31,38994.0,66.8267,66.8516,66.5779,66.611,38994.0
2015-12-30 10:00:00,80.36,80.59,80.34,80.41,24321.0,66.6525,66.8433,66.6359,66.694,24321.0
2015-12-30 10:10:00,80.4,80.56,80.21,80.21,31776.0,66.6857,66.8184,66.5281,66.5281,31776.0
2015-12-30 10:20:00,80.21,80.25,80.01,80.13,24991.0,66.5281,66.5613,66.3622,66.4617,24991.0
2015-12-30 10:30:00,80.06,80.23,80.05,80.09,34031.0,66.4037,66.5447,66.3954,66.4286,34031.0
2015-12-30 10:40:00,80.13,80.47,80.07,80.41,45484.0,66.4617,66.7437,66.412,66.694,45484.0
2015-12-30 10:50:00,80.38,80.57,80.25,80.53,57867.0,66.6691,66.8267,66.5613,66.7935,57867.0
2015-12-30 11:00:00,80.53,80.76,80.51,80.75,29040.0,66.7935,66.9843,66.7769,66.976,29040.0
2015-12-30 11:10:00,80.73,80.93,80.61,80.77,34796.0,66.9594,67.1253,66.8599,66.9926,34796.0
2015-12-30 11:20:00,80.78,80.93,80.59,80.72,43436.0,67.0009,67.1253,66.8433,66.9511,43436.0
2015-12-30 11:30:00,80.73,80.73,80.5,80.58,20009.0,66.9594,66.9594,66.7686,66.835,20009.0
2015-12-30 11:40:00,80.58,80.67,80.44,80.46,14590.0,66.835,66.9096,66.7189,66.7354,14590.0
2015-12-30 11:50:00,80.49,80.54,80.43,80.44,24860.0,66.7603,66.8018,66.7106,66.7189,24860.0
2015-12-30 12:00:00,80.42,80.49,80.22,80.48,23972.0,66.7023,66.7603,66.5364,66.752,23972.0
2015-12-30 12:10:00,80.45,80.46,80.25,80.33,18060.0,66.7272,66.7354,66.5613,66.6276,18060.0
2015-12-30 12:20:00,80.34,80.39,80.22,80.3,16482.0,66.6359,66.6774,66.5364,66.6027,16482.0
2015-12-30 12:30:00,80.27,80.27,80.07,80.1,23762.0,66.5779,66.5779,66.412,66.4369,23762.0
2015-12-30 12:40:00,80.08,80.08,79.9,79.95,23542.0,66.4203,66.4203,66.271,66.3124,23542.0
2015-12-30 12:50:00,79.95,79.99,79.91,79.98,13980.0,66.3124,66.3456,66.2793,66.3373,13980.0
2015-12-30 13:00:00,79.99,80.11,79.92,79.92,13879.0,66.3456,66.4451,66.2876,66.2876,13879.0
2015-12-30 13:10:00,79.97,80.03,79.9,79.96,13975.0,66.329,66.3788,66.271,66.3207,13975.0
2015-12-30 13:20:00,79.96,79.98,79.74,79.83,16285.0,66.3207,66.3373,66.1383,66.2129,16285.0
2015-12-30 13:30:00,79.81,79.84,79.72,79.72,15257.0,66.1963,66.2212,66.1217,66.1217,15257.0
2015-12-30 13:40:00,79.74,79.88,79.71,79.82,14310.0,66.1383,66.2544,66.1134,66.2046,14310.0
2015-12-30 13:50:00,79.8,79.86,79.72,79.72,19326.0,66.188,66.2378,66.1217,66.1217,19326.0
2015-12-30 14:00:00,79.74,79.82,79.71,79.75,9057.0,66.1383,66.2046,66.1134,66.1466,9057.0
2015-12-30 14:10:00,79.74,79.9,79.74,79.89,22447.0,66.1383,66.271,66.1383,66.2627,22447.0
2015-12-30 14:20:00,79.9,79.9,79.72,79.73,18846.0,66.271,66.271,66.1217,66.13,18846.0
2015-12-30 14:30:00,79.75,79.78,79.64,79.69,13993.0,66.1466,66.1714,66.0553,66.0968,13993.0
2015-12-30 14:40:00,79.69,79.69,79.53,79.68,23843.0,66.0968,66.0968,65.9641,66.0885,23843.0
2015-12-30 14:50:00,79.68,79.68,79.57,79.66,14279.0,66.0885,66.0885,65.9973,66.0719,14279.0
2015-12-30 15:00:00,79.68,79.73,79.62,79.69,22194.0,66.0885,66.13,66.0387,66.0968,22194.0
2015-12-30 15:10:00,79.67,79.69,79.61,79.64,35790.0,66.0802,66.0968,66.0304,66.0553,35790.0
2015-12-30 15:20:00,79.64,79.69,79.59,79.61,32855.0,66.0553,66.0968,66.0138,66.0304,32855.0
2015-12-30 15:30:00,79.59,79.59,79.2,79.39,60820.0,66.0138,66.0138,65.6904,65.848,60820.0
2015-12-30 15:40:00,79.38,79.45,79.31,79.4,41951.0,65.8397,65.8977,65.7816,65.8563,41951.0
2015-12-30 15:50:00,79.43,79.43,79.15,79.19,107623.0,65.8811,65.8811,65.6489,65.6821,107623.0
2015-12-31 09:30:00,78.91,79.25,78.2,78.37,77520.0,65.4498,65.7318,64.8609,65.002,77520.0
2015-12-31 09:40:00,78.34,78.37,78.0,78.15,48191.0,64.9771,65.002,64.6951,64.8195,48191.0
2015-12-31 09:50:00,78.15,78.15,77.85,77.98,60350.0,64.8195,64.8195,64.5707,64.6785,60350.0
2015-12-31 10:00:00,77.95,78.03,77.72,77.8,49520.0,64.6536,64.7199,64.4628,64.5292,49520.0
2015-12-31 10:10:00,77.83,77.9,77.68,77.68,62489.0,64.5541,64.6121,64.4296,64.4296,62489.0
2015-12-31 10:20:00,77.7,77.75,77.53,77.56,46463.0,64.4462,64.4877,64.3052,64.3301,46463.0
2015-12-31 10:30:00,77.56,77.79,77.37,77.75,59572.0,64.3301,64.5209,64.1725,64.4877,59572.0
2015-12-31 10:40:00,77.75,77.82,77.64,77.8,48645.0,64.4877,64.5458,64.3965,64.5292,48645.0
2015-12-31 10:50:00,77.81,77.84,77.69,77.79,80316.0,64.5375,64.5624,64.4379,64.5209,80316.0
2015-12-31 11:00:00,77.79,77.88,77.74,77.88,87829.0,64.5209,64.5955,64.4794,64.5955,87829.0
2015-12-31 11:10:00,77.85,77.92,77.77,77.92,44234.0,64.5707,64.6287,64.5043,64.6287,44234.0
2015-12-31 11:20:00,77.91,77.93,77.74,77.79,25050.0,64.6204,64.637,64.4794,64.5209,25050.0
2015-12-31 11:30:00,77.78,77.9,77.73,77.84,29358.0,64.5126,64.6121,64.4711,64.5624,29358.0
2015-12-31 11:40:00,77.86,77.91,77.78,77.8,44000.0,64.5789,64.6204,64.5126,64.5292,44000.0
2015-12-31 11:50:00,77.82,77.92,77.74,77.91,35923.0,64.5458,64.6287,64.4794,64.6204,35923.0
2015-12-31 12:00:00,77.91,78.03,77.83,78.01,60890.0,64.6204,64.7199,64.5541,64.7034,60890.0
2015-12-31 12:10:00,78.0,78.12,77.99,78.08,32180.0,64.6951,64.7946,64.6868,64.7614,32180.0
2015-12-31 12:20:00,78.07,78.17,77.99,78.01,32051.0,64.7531,64.8361,64.6868,64.7034,32051.0
2015-12-31 12:30:00,78.03,78.09,78.01,78.04,15929.0,64.7199,64.7697,64.7034,64.7282,15929.0
2015-12-31 12:40:00,78.03,78.08,77.9,77.95,27580.0,64.7199,64.7614,64.6121,64.6536,27580.0
2015-12-31 12:50:00,77.94,77.98,77.79,77.81,47547.0,64.6453,64.6785,64.5209,64.5375,47547.0
2015-12-31 13:00:00,77.8,77.94,77.61,77.61,44842.0,64.5292,64.6453,64.3716,64.3716,44842.0
2015-12-31 13:10:00,77.59,77.75,77.56,77.64,34154.0,64.355,64.4877,64.3301,64.3965,34154.0
2015-12-31 13:20:00,77.62,77.84,77.58,77.61,67157.0,64.3799,64.5624,64.3467,64.3716,67157.0
2015-12-31 13:30:00,77.59,77.7,77.55,77.59,23094.0,64.355,64.4462,64.3218,64.355,23094.0
2015-12-31 13:40:00,77.58,77.81,77.55,77.78,28441.0,64.3467,64.5375,64.3218,64.5126,28441.0
2015-12-31 13:50:00,77.76,77.82,77.6,77.69,32887.0,64.496,64.5458,64.3633,64.4379,32887.0
2015-12-31 14:00:00,77.67,77.78,77.62,77.65,32044.0,64.4214,64.5126,64.3799,64.4048,32044.0
2015-12-31 14:10:00,77.64,77.65,77.48,77.49,36216.0,64.3965,64.4048,64.2638,64.2721,36216.0
2015-12-31 14:20:00,77.49,77.51,77.29,77.32,43023.0,64.2721,64.2886,64.1062,64.1311,43023.0
2015-12-31 14:30:00,77.33,77.34,77.2,77.22,49550.0,64.1394,64.1476,64.0315,64.0481,49550.0
2015-12-31 14:40:00,77.22,77.47,77.21,77.38,33145.0,64.0481,64.2555,64.0398,64.1808,33145.0
2015-12-31 14:50:00,77.37,77.48,77.32,77.33,22757.0,64.1725,64.2638,64.1311,64.1394,22757.0
2015-12-31 15:00:00,77.32,77.41,77.26,77.27,33441.0,64.1311,64.2057,64.0813,64.0896,33441.0
2015-12-31 15:10:00,77.3,77.33,77.16,77.27,48062.0,64.1145,64.1394,63.9983,64.0896,48062.0
2015-12-31 15:20:00,77.27,77.29,77.13,77.13,53609.0,64.0896,64.1062,63.9735,63.9735,53609.0
2015-12-31 15:30:00,77.16,77.28,77.12,77.15,52576.0,63.9983,64.0979,63.9652,63.9901,52576.0
2015-12-31 15:40:00,77.15,77.22,77.05,77.1,108278.0,63.9901,64.0481,63.9071,63.9486,108278.0
2015-12-31 15:50:00,77.09,77.12,76.8,76.8,204710.0,63.9403,63.9652,63.6998,63.6998,204710.0
2016-01-04 09:30:00,75.01,76.79,74.91,76.56,534120.0,62.2151,63.6915,62.1321,63.5007,534120.0
2016-01-04 09:40:00,76.54,76.8,75.59,75.73,125908.0,63.4841,63.6998,62.6962,62.8123,125908.0
2016-01-04 09:50:00,75.76,76.06,75.45,75.92,106647.0,62.8372,63.086,62.58,62.9699,106647.0
2016-01-04 10:00:00,75.93,75.93,75.43,75.59,50045.0,62.9782,62.9782,62.5634,62.6962,50045.0
2016-01-04 10:10:00,75.57,76.01,75.41,75.97,62166.0,62.6796,63.0445,62.5469,63.0113,62166.0
2016-01-04 10:20:00,76.04,76.46,75.89,76.46,94572.0,63.0694,63.4178,62.945,63.4178,94572.0
2016-01-04 10:30:00,76.43,76.68,76.21,76.68,62300.0,63.3929,63.6002,63.2104,63.6002,62300.0
2016-01-04 10:40:00,76.68,76.91,76.35,76.78,81487.0,63.6002,63.791,63.3265,63.6832,81487.0
2016-01-04 10:50:00,76.78,76.81,76.2,76.38,72431.0,63.6832,63.7081,63.2021,63.3514,72431.0
2016-01-04 11:00:00,76.35,76.35,75.91,76.19,81475.0,63.3265,63.3265,62.9616,63.1938,81475.0
2016-01-04 11:10:00,76.21,76.56,76.16,76.53,54457.0,63.2104,63.5007,63.1689,63.4758,54457.0
2016-01-04 11:20:00,76.51,76.99,76.47,76.96,77948.0,63.4592,63.8573,63.426,63.8325,77948.0
2016-01-04 11:30:00,76.92,77.2,76.78,77.15,74680.0,63.7993,64.0315,63.6832,63.9901,74680.0
2016-01-04 11:40:00,77.16,77.73,77.16,77.67,109499.0,63.9983,64.4711,63.9983,64.4214,109499.0
2016-01-04 11:50:00,77.65,77.88,77.27,77.29,148640.0,64.4048,64.5955,64.0896,64.1062,148640.0
2016-01-04 12:00:00,77.28,77.4,77.06,77.29,105852.0,64.0979,64.1974,63.9154,64.1062,105852.0
2016-01-04 12:10:00,77.26,77.37,77.08,77.3,44180.0,64.0813,64.1725,63.932,64.1145,44180.0
2016-01-04 12:20:00,77.28,77.33,77.03,77.27,66414.0,64.0979,64.1394,63.8905,64.0896,66414.0
2016-01-04 12:30:00,77.27,77.38,77.09,77.32,35204.0,64.0896,64.1808,63.9403,64.1311,35204.0
2016-01-04 12:40:00,77.3,77.61,77.19,77.61,39349.0,64.1145,64.3716,64.0232,64.3716,39349.0
2016-01-04 12:50:00,77.65,77.83,77.56,77.73,48947.0,64.4048,64.5541,64.3301,64.4711,48947.0
2016-01-04 13:00:00,77.74,77.8,77.56,77.71,45792.0,64.4794,64.5292,64.3301,64.4545,45792.0
2016-01-04 13:10:00,77.71,78.0,77.67,77.84,64424.0,64.4545,64.6951,64.4214,64.5624,64424.0
2016-01-04 13:20:00,77.88,77.93,77.61,77.65,52736.0,64.5955,64.637,64.3716,64.4048,52736.0
2016-01-04 13:30:00,77.64,77.74,77.5,77.71,45420.0,64.3965,64.4794,64.2804,64.4545,45420.0
2016-01-04 13:40:00,77.7,77.79,77.58,77.67,30931.0,64.4462,64.5209,64.3467,64.4214,30931.0
2016-01-04 13:50:00,77.66,77.9,77.64,77.81,49489.0,64.4131,64.6121,64.3965,64.5375,49489.0
2016-01-04 14:00:00,77.79,77.82,77.36,77.49,58102.0,64.5209,64.5458,64.1642,64.2721,58102.0
2016-01-04 14:10:00,77.53,77.81,77.37,77.73,38438.0,64.3052,64.5375,64.1725,64.4711,38438.0
2016-01-04 14:20:00,77.73,77.96,77.73,77.91,51171.0,64.4711,64.6619,64.4711,64.6204,51171.0
2016-01-04 14:30:00,77.91,77.93,77.35,77.44,52415.0,64.6204,64.637,64.1559,64.2306,52415.0
2016-01-04 14:40:00,77.48,77.58,77.39,77.55,49752.0,64.2638,64.3467,64.1891,64.3218,49752.0
2016-01-04 14:50:00,77.57,77.72,77.45,77.71,41950.0,64.3384,64.4628,64.2389,64.4545,41950.0
2016-01-04 15:00:00,77.73,77.74,77.32,77.45,60486.0,64.4711,64.4794,64.1311,64.2389,60486.0
2016-01-04 15:10:00,77.43,77.47,77.23,77.44,61571.0,64.2223,64.2555,64.0564,64.2306,61571.0
2016-01-04 15:20:00,77.42,77.43,77.13,77.33,53237.0,64.214,64.2223,63.9735,64.1394,53237.0
2016-01-04 15:30:00,77.32,77.51,77.28,77.36,71652.0,64.1311,64.2886,64.0979,64.1642,71652.0
2016-01-04 15:40:00,77.37,77.72,77.29,77.65,127450.0,64.1725,64.4628,64.1062,64.4048,127450.0
2016-01-04 15:50:00,77.71,77.97,77.57,77.93,172580.0,64.4545,64.6702,64.3384,64.637,172580.0
2016-01-05 09:30:00,78.04,78.12,75.5,75.91,263837.0,64.7282,64.7946,62.6215,62.9616,263837.0
2016-01-05 09:40:00,75.99,76.05,75.17,75.17,208150.0,63.0279,63.0777,62.3478,62.3478,208150.0
2016-01-05 09:50:00,75.19,75.22,74.07,74.15,261266.0,62.3644,62.3893,61.4354,61.5018,261266.0
2016-01-05 10:00:00,74.12,74.44,73.85,74.32,278378.0,61.4769,61.7423,61.253,61.6428,278378.0
2016-01-05 10:10:00,74.31,74.7,74.28,74.37,105032.0,61.6345,61.958,61.6096,61.6843,105032.0
2016-01-05 10:20:00,74.36,74.36,73.95,74.07,128886.0,61.676,61.676,61.3359,61.4354,128886.0
2016-01-05 10:30:00,74.09,74.82,74.0,74.69,153114.0,61.452,62.0575,61.3774,61.9497,153114.0
2016-01-05 10:40:00,74.7,75.17,74.56,75.16,98599.0,61.958,62.3478,61.8418,62.3395,98599.0
2016-01-05 10:50:00,75.12,75.48,74.9,75.08,161759.0,62.3063,62.6049,62.1239,62.2731,161759.0
2016-01-05 11:00:00,75.07,75.14,74.87,74.94,89753.0,62.2649,62.3229,62.099,62.157,89753.0
2016-01-05 11:10:00,74.95,75.0,74.64,74.66,87168.0,62.1653,62.2068,61.9082,61.9248,87168.0
2016-01-05 11:20:00,74.64,74.99,74.63,74.87,68867.0,61.9082,62.1985,61.8999,62.099,68867.0
2016-01-05 11:30:00,74.86,75.08,74.85,74.88,68737.0,62.0907,62.2731,62.0824,62.1073,68737.0
2016-01-05 11:40:00,74.88,74.94,74.61,74.85,34852.0,62.1073,62.157,61.8833,62.0824,34852.0
2016-01-05 11:50:00,74.87,74.9,74.64,74.81,47892.0,62.099,62.1239,61.9082,62.0492,47892.0
2016-01-05 12:00:00,74.8,74.81,73.58,73.82,277363.0,62.0409,62.0492,61.029,61.2281,277363.0
2016-01-05 12:10:00,73.86,74.16,73.36,73.5,225096.0,61.2612,61.5101,60.8465,60.9627,225096.0
2016-01-05 12:20:00,73.5,74.4,73.5,73.9,172829.0,60.9627,61.7091,60.9627,61.2944,172829.0
2016-01-05 12:30:00,73.87,74.07,73.76,73.91,60146.0,61.2695,61.4354,61.1783,61.3027,60146.0
2016-01-05 12:40:00,73.91,73.92,73.45,73.58,87563.0,61.3027,61.311,60.9212,61.029,87563.0
2016-01-05 12:50:00,73.56,73.88,73.53,73.84,86558.0,61.0124,61.2778,60.9875,61.2447,86558.0
2016-01-05 13:00:00,73.86,74.15,73.8,73.93,81518.0,61.2612,61.5018,61.2115,61.3193,81518.0
2016-01-05 13:10:00,73.94,74.01,73.69,73.82,125157.0,61.3276,61.3857,61.1202,61.2281,125157.0
2016-01-05 13:20:00,73.82,73.87,73.52,73.66,107568.0,61.2281,61.2695,60.9792,61.0954,107568.0
2016-01-05 13:30:00,73.64,73.89,73.52,73.84,72837.0,61.0788,61.2861,60.9792,61.2447,72837.0
2016-01-05 13:40:00,73.85,74.22,73.83,74.06,106852.0,61.253,61.5598,61.2364,61.4271,106852.0
2016-01-05 13:50:00,74.08,74.2,73.85,73.86,65204.0,61.4437,61.5433,61.253,61.2612,65204.0
2016-01-05 14:00:00,73.88,73.94,73.76,73.78,116407.0,61.2778,61.3276,61.1783,61.1949,116407.0
2016-01-05 14:10:00,73.78,73.83,73.63,73.74,80528.0,61.1949,61.2364,61.0705,61.1617,80528.0
2016-01-05 14:20:00,73.75,74.19,73.72,73.83,100865.0,61.17,61.535,61.1451,61.2364,100865.0
2016-01-05 14:30:00,73.85,73.91,73.6,73.7,60855.0,61.253,61.3027,61.0456,61.1285,60855.0
2016-01-05 14:40:00,73.69,73.83,73.55,73.55,66595.0,61.1202,61.2364,61.0041,61.0041,66595.0
2016-01-05 14:50:00,73.53,73.55,72.78,72.98,215603.0,60.9875,61.0041,60.3655,60.5314,215603.0
2016-01-05 15:00:00,73.0,73.19,72.8,73.14,114480.0,60.5479,60.7055,60.3821,60.6641,114480.0
2016-01-05 15:10:00,73.17,73.48,73.15,73.27,139788.0,60.6889,60.9461,60.6724,60.7719,139788.0
2016-01-05 15:20:00,73.26,73.6,73.25,73.4,163302.0,60.7636,61.0456,60.7553,60.8797,163302.0
2016-01-05 15:30:00,73.36,73.68,73.35,73.51,153927.0,60.8465,61.112,60.8382,60.971,153927.0
2016-01-05 15:40:00,73.53,73.72,73.33,73.36,215927.0,60.9875,61.1451,60.8217,60.8465,215927.0
2016-01-05 15:50:00,73.38,73.52,73.21,73.28,363317.0,60.8631,60.9792,60.7221,60.7802,363317.0
2016-01-06 09:30:00,71.55,71.55,69.25,70.13,754581.0,59.3453,59.3453,57.4376,58.1675,754581.0
2016-01-06 09:40:00,70.1,71.0,69.89,71.0,290515.0,58.1426,58.8891,57.9684,58.8891,290515.0
2016-01-06 09:50:00,71.0,71.18,70.43,70.5,162895.0,58.8891,59.0384,58.4163,58.4744,162895.0
2016-01-06 10:00:00,70.47,71.06,70.42,70.91,113541.0,58.4495,58.9389,58.408,58.8144,113541.0
2016-01-06 10:10:00,70.94,71.55,70.67,71.45,176481.0,58.8393,59.3453,58.6154,59.2623,176481.0
2016-01-06 10:20:00,71.45,72.06,71.45,71.77,242032.0,59.2623,59.7683,59.2623,59.5278,242032.0
2016-01-06 10:30:00,71.76,71.92,71.12,71.16,179398.0,59.5195,59.6522,58.9886,59.0218,179398.0
2016-01-06 10:40:00,71.16,71.29,70.93,71.06,162310.0,59.0218,59.1296,58.831,58.9389,162310.0
2016-01-06 10:50:00,71.04,71.14,70.93,70.98,136668.0,58.9223,59.0052,58.831,58.8725,136668.0
2016-01-06 11:00:00,70.98,71.09,70.76,70.83,112427.0,58.8725,58.9637,58.69,58.7481,112427.0
2016-01-06 11:10:00,70.81,70.82,70.3,70.43,115990.0,58.7315,58.7398,58.3085,58.4163,115990.0
2016-01-06 11:20:00,70.42,70.85,70.37,70.46,150322.0,58.408,58.7647,58.3666,58.4412,150322.0
2016-01-06 11:30:00,70.46,70.5,70.0,70.04,160253.0,58.4412,58.4744,58.0597,58.0929,160253.0
2016-01-06 11:40:00,70.03,70.21,69.85,70.11,207536.0,58.0846,58.2339,57.9353,58.1509,207536.0
2016-01-06 11:50:00,70.11,70.22,69.7,69.72,143036.0,58.1509,58.2421,57.8108,57.8274,143036.0
2016-01-06 12:00:00,69.72,70.01,69.72,69.97,146411.0,57.8274,58.068,57.8274,58.0348,146411.0
2016-01-06 12:10:00,69.97,69.99,69.87,69.92,97300.0,58.0348,58.0514,57.9518,57.9933,97300.0
2016-01-06 12:20:00,69.91,70.14,69.9,70.03,127946.0,57.985,58.1758,57.9767,58.0846,127946.0
2016-01-06 12:30:00,70.03,70.35,69.96,70.28,130748.0,58.0846,58.35,58.0265,58.2919,130748.0
2016-01-06 12:40:00,70.24,70.33,69.96,70.09,87028.0,58.2587,58.3334,58.0265,58.1343,87028.0
2016-01-06 12:50:00,70.13,70.24,70.13,70.17,60376.0,58.1675,58.2587,58.1675,58.2007,60376.0
2016-01-06 13:00:00,70.17,70.22,70.07,70.2,80052.0,58.2007,58.2421,58.1177,58.2256,80052.0
2016-01-06 13:10:00,70.2,70.24,69.74,69.74,136220.0,58.2256,58.2587,57.844,57.844,136220.0
2016-01-06 13:20:00,69.74,69.79,69.51,69.53,91715.0,57.844,57.8855,57.6533,57.6698,91715.0
2016-01-06 13:30:00,69.53,69.55,69.33,69.38,141480.0,57.6698,57.6864,57.504,57.5454,141480.0
2016-01-06 13:40:00,69.39,69.41,69.11,69.17,92438.0,57.5537,57.5703,57.3215,57.3713,92438.0
2016-01-06 13:50:00,69.17,69.19,68.91,68.93,123127.0,57.3713,57.3878,57.1556,57.1722,123127.0
2016-01-06 14:00:00,68.94,69.08,68.88,69.03,104896.0,57.1805,57.2966,57.1307,57.2551,104896.0
2016-01-06 14:10:00,69.02,69.08,68.92,69.01,98854.0,57.2468,57.2966,57.1639,57.2385,98854.0
2016-01-06 14:20:00,69.01,69.2,68.91,69.15,115980.0,57.2385,57.3961,57.1556,57.3547,115980.0
2016-01-06 14:30:00,69.14,69.23,68.98,68.98,68481.0,57.3464,57.421,57.2137,57.2137,68481.0
2016-01-06 14:40:00,68.99,69.01,68.54,68.58,154568.0,57.222,57.2385,56.8487,56.8819,154568.0
2016-01-06 14:50:00,68.58,68.62,68.34,68.42,138203.0,56.8819,56.9151,56.6828,56.7492,138203.0
2016-01-06 15:00:00,68.41,68.77,68.33,68.72,118244.0,56.7409,57.0395,56.6745,56.998,118244.0
2016-01-06 15:10:00,68.71,68.89,68.61,68.85,133469.0,56.9897,57.139,56.9068,57.1058,133469.0
2016-01-06 15:20:00,68.85,69.12,68.83,69.07,114194.0,57.1058,57.3298,57.0892,57.2883,114194.0
2016-01-06 15:30:00,69.09,69.31,69.03,69.3,146690.0,57.3049,57.4874,57.2551,57.4791,146690.0
2016-01-06 15:40:00,69.3,69.3,69.14,69.23,240085.0,57.4791,57.4791,57.3464,57.421,240085.0
2016-01-06 15:50:00,69.23,69.24,68.88,69.15,343546.0,57.421,57.4293,57.1307,57.3547,343546.0
2016-01-07 09:30:00,66.87,68.1,66.1,67.94,821297.0,55.4636,56.4838,54.8249,56.3511,821297.0
2016-01-07 09:40:00,67.87,68.6,67.74,67.97,258873.0,56.293,56.8985,56.1852,56.3759,258873.0
2016-01-07 09:50:00,67.97,68.55,67.13,68.01,249800.0,56.3759,56.857,55.6792,56.4091,249800.0
2016-01-07 10:00:00,68.05,68.16,67.56,67.87,115372.0,56.4423,56.5335,56.0359,56.293,115372.0
2016-01-07 10:10:00,67.9,68.18,67.62,67.92,100458.0,56.3179,56.5501,56.0856,56.3345,100458.0
2016-01-07 10:20:00,67.95,68.53,67.66,68.45,122854.0,56.3594,56.8404,56.1188,56.7741,122854.0
2016-01-07 10:30:00,68.45,69.12,68.44,68.93,121926.0,56.7741,57.3298,56.7658,57.1722,121926.0
2016-01-07 10:40:00,68.92,69.25,68.65,68.88,134991.0,57.1639,57.4376,56.94,57.1307,134991.0
2016-01-07 10:50:00,68.86,69.83,68.86,69.81,445481.0,57.1141,57.9187,57.1141,57.9021,445481.0
2016-01-07 11:00:00,69.85,70.28,69.45,69.8,495711.0,57.9353,58.2919,57.6035,57.8938,495711.0
2016-01-07 11:10:00,69.81,70.22,69.68,69.82,159219.0,57.9021,58.2421,57.7943,57.9104,159219.0
2016-01-07 11:20:00,69.82,69.9,69.29,69.85,100715.0,57.9104,57.9767,57.4708,57.9353,100715.0
2016-01-07 11:30:00,69.83,70.03,69.54,69.73,89328.0,57.9187,58.0846,57.6781,57.8357,89328.0
2016-01-07 11:40:00,69.77,69.82,69.47,69.67,75731.0,57.8689,57.9104,57.6201,57.786,75731.0
2016-01-07 11:50:00,69.68,69.97,69.26,69.88,67040.0,57.7943,58.0348,57.4459,57.9601,67040.0
2016-01-07 12:00:00,69.9,70.02,69.8,69.86,84150.0,57.9767,58.0763,57.8938,57.9436,84150.0
2016-01-07 12:10:00,69.84,70.19,69.77,70.03,114792.0,57.927,58.2173,57.8689,58.0846,114792.0
2016-01-07 12:20:00,70.07,70.19,69.32,69.32,74928.0,58.1177,58.2173,57.4957,57.4957,74928.0
2016-01-07 12:30:00,69.34,69.44,68.56,68.69,101585.0,57.5123,57.5952,56.8653,56.9731,101585.0
2016-01-07 12:40:00,68.7,69.18,68.64,68.64,105500.0,56.9814,57.3795,56.9317,56.9317,105500.0
2016-01-07 12:50:00,68.68,68.75,68.34,68.55,130171.0,56.9648,57.0229,56.6828,56.857,130171.0
2016-01-07 13:00:00,68.52,68.55,67.97,68.2,112588.0,56.8321,56.857,56.3759,56.5667,112588.0
2016-01-07 13:10:00,68.24,68.24,67.71,67.76,80422.0,56.5999,56.5999,56.1603,56.2018,80422.0
2016-01-07 13:20:00,67.77,67.89,67.39,67.63,133160.0,56.2101,56.3096,55.8949,56.0939,133160.0
2016-01-07 13:30:00,67.58,67.64,67.17,67.43,93897.0,56.0525,56.1022,55.7124,55.9281,93897.0
2016-01-07 13:40:00,67.45,67.77,67.24,67.75,109466.0,55.9446,56.2101,55.7705,56.1935,109466.0
2016-01-07 13:50:00,67.78,67.89,67.23,67.29,88759.0,56.2184,56.3096,55.7622,55.8119,88759.0
2016-01-07 14:00:00,67.25,67.33,66.88,66.96,111440.0,55.7788,55.8451,55.4719,55.5382,111440.0
2016-01-07 14:10:00,66.94,67.02,66.5,66.7,139044.0,55.5216,55.588,55.1567,55.3226,139044.0
2016-01-07 14:20:00,66.7,67.04,66.63,66.71,111029.0,55.3226,55.6046,55.2645,55.3309,111029.0
2016-01-07 14:30:00,66.68,67.0,66.52,66.94,104906.0,55.306,55.5714,55.1733,55.5216,104906.0
2016-01-07 14:40:00,66.95,67.97,66.91,67.92,101899.0,55.5299,56.3759,55.4968,56.3345,101899.0
2016-01-07 14:50:00,67.91,67.99,67.48,67.49,82993.0,56.3262,56.3925,55.9695,55.9778,82993.0
2016-01-07 15:00:00,67.49,67.56,67.14,67.37,103151.0,55.9778,56.0359,55.6875,55.8783,103151.0
2016-01-07 15:10:00,67.38,67.55,67.07,67.19,78610.0,55.8866,56.0276,55.6295,55.729,78610.0
2016-01-07 15:20:00,67.19,67.2,66.85,66.87,71552.0,55.729,55.7373,55.447,55.4636,71552.0
2016-01-07 15:30:00,66.88,67.74,66.86,67.61,102894.0,55.4719,56.1852,55.4553,56.0774,102894.0
2016-01-07 15:40:00,67.59,67.81,67.3,67.73,185109.0,56.0608,56.2432,55.8202,56.1769,185109.0
2016-01-07 15:50:00,67.71,67.72,67.15,67.16,354455.0,56.1603,56.1686,55.6958,55.7041,354455.0
2016-01-08 09:30:00,68.79,69.12,68.05,68.76,859987.0,57.0561,57.3298,56.4423,57.0312,859987.0
2016-01-08 09:40:00,68.65,69.08,68.11,68.83,203087.0,56.94,57.2966,56.4921,57.0892,203087.0
2016-01-08 09:50:00,68.8,68.99,68.45,68.63,267529.0,57.0644,57.222,56.7741,56.9234,267529.0
2016-01-08 10:00:00,68.65,68.74,67.88,67.88,302875.0,56.94,57.0146,56.3013,56.3013,302875.0
2016-01-08 10:10:00,67.88,68.08,67.55,67.74,208009.0,56.3013,56.4672,56.0276,56.1852,208009.0
2016-01-08 10:20:00,67.73,67.8,67.4,67.59,202529.0,56.1769,56.2349,55.9032,56.0608,202529.0
2016-01-08 10:30:00,67.64,68.09,67.57,67.7,216542.0,56.1022,56.4755,56.0442,56.152,216542.0
2016-01-08 10:40:00,67.71,67.98,67.7,67.91,108587.0,56.1603,56.3842,56.152,56.3262,108587.0
2016-01-08 10:50:00,67.84,68.0,67.74,67.82,129868.0,56.2681,56.4008,56.1852,56.2515,129868.0
2016-01-08 11:00:00,67.79,68.03,67.65,67.76,67129.0,56.2266,56.4257,56.1105,56.2018,67129.0
2016-01-08 11:10:00,67.76,67.78,67.36,67.5,177791.0,56.2018,56.2184,55.87,55.9861,177791.0
2016-01-08 11:20:00,67.5,67.53,66.88,66.89,147713.0,55.9861,56.011,55.4719,55.4802,147713.0
2016-01-08 11:30:00,66.9,67.04,66.55,66.8,108843.0,55.4885,55.6046,55.1982,55.4055,108843.0
2016-01-08 11:40:00,66.8,67.0,66.62,66.96,97781.0,55.4055,55.5714,55.2562,55.5382,97781.0
2016-01-08 11:50:00,66.95,67.35,66.81,67.3,104777.0,55.5299,55.8617,55.4138,55.8202,104777.0
2016-01-08 12:00:00,67.28,67.59,67.03,67.53,112390.0,55.8036,56.0608,55.5963,56.011,112390.0
2016-01-08 12:10:00,67.52,67.65,67.41,67.53,82883.0,56.0027,56.1105,55.9115,56.011,82883.0
2016-01-08 12:20:00,67.5,67.79,67.49,67.75,53138.0,55.9861,56.2266,55.9778,56.1935,53138.0
2016-01-08 12:30:00,67.74,67.75,67.34,67.34,128445.0,56.1852,56.1935,55.8534,55.8534,128445.0
2016-01-08 12:40:00,67.37,67.41,67.22,67.35,58385.0,55.8783,55.9115,55.7539,55.8617,58385.0
2016-01-08 12:50:00,67.34,67.43,67.08,67.3,60488.0,55.8534,55.9281,55.6378,55.8202,60488.0
2016-01-08 13:00:00,67.29,67.62,67.19,67.27,96259.0,55.8119,56.0856,55.729,55.7953,96259.0
2016-01-08 13:10:00,67.26,67.34,67.1,67.26,74618.0,55.7871,55.8534,55.6543,55.7871,74618.0
2016-01-08 13:20:00,67.22,67.33,67.1,67.21,59348.0,55.7539,55.8451,55.6543,55.7456,59348.0
2016-01-08 13:30:00,67.21,67.42,67.13,67.32,54631.0,55.7456,55.9198,55.6792,55.8368,54631.0
2016-01-08 13:40:00,67.3,67.51,67.3,67.32,50642.0,55.8202,55.9944,55.8202,55.8368,50642.0
2016-01-08 13:50:00,67.31,67.51,67.23,67.32,78084.0,55.8285,55.9944,55.7622,55.8368,78084.0
2016-01-08 14:00:00,67.32,67.33,67.07,67.07,77516.0,55.8368,55.8451,55.6295,55.6295,77516.0
2016-01-08 14:10:00,67.07,67.3,67.05,67.28,102480.0,55.6295,55.8202,55.6129,55.8036,102480.0
2016-01-08 14:20:00,67.29,67.34,67.11,67.16,64564.0,55.8119,55.8534,55.6626,55.7041,64564.0
2016-01-08 14:30:00,67.15,67.4,67.12,67.28,116150.0,55.6958,55.9032,55.6709,55.8036,116150.0
2016-01-08 14:40:00,67.28,67.72,67.22,67.4,135336.0,55.8036,56.1686,55.7539,55.9032,135336.0
2016-01-08 14:50:00,67.38,67.56,67.24,67.49,173819.0,55.8866,56.0359,55.7705,55.9778,173819.0
2016-01-08 15:00:00,67.49,67.65,67.43,67.65,118787.0,55.9778,56.1105,55.9281,56.1105,118787.0
2016-01-08 15:10:00,67.63,67.79,67.47,67.5,128594.0,56.0939,56.2266,55.9612,55.9861,128594.0
2016-01-08 15:20:00,67.46,67.7,67.46,67.53,143682.0,55.9529,56.152,55.9529,56.011,143682.0
2016-01-08 15:30:00,67.54,67.55,67.21,67.38,297000.0,56.0193,56.0276,55.7456,55.8866,297000.0
2016-01-08 15:40:00,67.37,67.4,66.96,66.97,272818.0,55.8783,55.9032,55.5382,55.5465,272818.0
2016-01-08 15:50:00,66.97,67.05,66.82,66.89,389711.0,55.5465,55.6129,55.4221,55.4802,389711.0
2016-01-11 09:30:00,67.18,68.0,66.75,66.91,223406.0,55.7207,56.4008,55.364,55.4968,223406.0
2016-01-11 09:40:00,66.96,67.04,66.12,66.17,192107.0,55.5382,55.6046,54.8415,54.883,192107.0
2016-01-11 09:50:00,66.17,66.38,65.76,66.05,170095.0,54.883,55.0572,54.5429,54.7834,170095.0
2016-01-11 10:00:00,65.99,66.66,65.89,66.61,136256.0,54.7337,55.2894,54.6507,55.2479,136256.0
2016-01-11 10:10:00,66.65,66.78,66.12,66.12,76361.0,55.2811,55.3889,54.8415,54.8415,76361.0
2016-01-11 10:20:00,66.12,66.18,65.88,65.88,148568.0,54.8415,54.8913,54.6424,54.6424,148568.0
2016-01-11 10:30:00,65.89,66.32,65.87,65.92,126448.0,54.6507,55.0074,54.6342,54.6756,126448.0
2016-01-11 10:40:00,65.9,66.06,65.29,65.39,182819.0,54.659,54.7917,54.1531,54.236,182819.0
2016-01-11 10:50:00,65.4,65.47,64.98,65.0,164439.0,54.2443,54.3024,53.896,53.9126,164439.0
2016-01-11 11:00:00,65.0,65.3,64.97,65.13,137239.0,53.9126,54.1614,53.8877,54.0204,137239.0
2016-01-11 11:10:00,65.1,65.42,64.97,65.16,120264.0,53.9955,54.2609,53.8877,54.0453,120264.0
2016-01-11 11:20:00,65.16,65.31,64.93,65.28,94303.0,54.0453,54.1697,53.8545,54.1448,94303.0
2016-01-11 11:30:00,65.27,65.8,65.17,65.47,154158.0,54.1365,54.5761,54.0536,54.3024,154158.0
2016-01-11 11:40:00,65.45,65.92,65.45,65.84,81430.0,54.2858,54.6756,54.2858,54.6093,81430.0
2016-01-11 11:50:00,65.85,65.95,65.66,65.81,63631.0,54.6176,54.7005,54.46,54.5844,63631.0
2016-01-11 12:00:00,65.79,65.98,65.77,65.94,94761.0,54.5678,54.7254,54.5512,54.6922,94761.0
2016-01-11 12:10:00,65.94,65.95,65.51,65.51,71296.0,54.6922,54.7005,54.3356,54.3356,71296.0
2016-01-11 12:20:00,65.51,65.57,65.37,65.44,80996.0,54.3356,54.3853,54.2194,54.2775,80996.0
2016-01-11 12:30:00,65.45,65.73,65.43,65.55,76107.0,54.2858,54.518,54.2692,54.3687,76107.0
2016-01-11 12:40:00,65.57,65.93,65.53,65.87,137203.0,54.3853,54.6839,54.3521,54.6342,137203.0
2016-01-11 12:50:00,65.85,65.98,65.61,65.9,79177.0,54.6176,54.7254,54.4185,54.659,79177.0
2016-01-11 13:00:00,65.92,66.21,65.87,66.17,78426.0,54.6756,54.9162,54.6342,54.883,78426.0
2016-01-11 13:10:00,66.17,66.28,65.91,66.2,152716.0,54.883,54.9742,54.6673,54.9079,152716.0
2016-01-11 13:20:00,66.2,66.23,66.0,66.03,44999.0,54.9079,54.9327,54.742,54.7669,44999.0
2016-01-11 13:30:00,66.03,66.25,65.89,65.95,95364.0,54.7669,54.9493,54.6507,54.7005,95364.0
2016-01-11 13:40:00,65.98,66.02,65.49,65.5,83210.0,54.7254,54.7586,54.319,54.3273,83210.0
2016-01-11 13:50:00,65.5,65.54,65.34,65.42,55815.0,54.3273,54.3604,54.1946,54.2609,55815.0
2016-01-11 14:00:00,65.44,65.75,65.35,65.58,77711.0,54.2775,54.5346,54.2029,54.3936,77711.0
2016-01-11 14:10:00,65.59,65.87,65.51,65.76,94846.0,54.4019,54.6342,54.3356,54.5429,94846.0
2016-01-11 14:20:00,65.75,65.92,65.54,65.79,85383.0,54.5346,54.6756,54.3604,54.5678,85383.0
2016-01-11 14:30:00,65.82,65.9,65.63,65.87,54385.0,54.5927,54.659,54.4351,54.6342,54385.0
2016-01-11 14:40:00,65.88,65.92,65.63,65.67,73915.0,54.6424,54.6756,54.4351,54.4683,73915.0
2016-01-11 14:50:00,65.67,65.78,65.5,65.62,90046.0,54.4683,54.5595,54.3273,54.4268,90046.0
2016-01-11 15:00:00,65.62,65.72,65.33,65.53,77351.0,54.4268,54.5097,54.1863,54.3521,77351.0
2016-01-11 15:10:00,65.53,65.53,65.18,65.37,83442.0,54.3521,54.3521,54.0619,54.2194,83442.0
2016-01-11 15:20:00,65.36,66.29,65.35,66.19,100470.0,54.2111,54.9825,54.2029,54.8996,100470.0
2016-01-11 15:30:00,66.21,66.44,66.05,66.34,184495.0,54.9162,55.1069,54.7834,55.024,184495.0
2016-01-11 15:40:00,66.34,66.52,66.1,66.19,171173.0,55.024,55.1733,54.8249,54.8996,171173.0
2016-01-11 15:50:00,66.17,66.32,66.04,66.05,264946.0,54.883,55.0074,54.7752,54.7834,264946.0
2016-01-12 09:30:00,66.72,67.81,66.66,67.58,185369.0,55.3392,56.2432,55.2894,56.0525,185369.0
2016-01-12 09:40:00,67.54,67.75,67.17,67.33,63801.0,56.0193,56.1935,55.7124,55.8451,63801.0
2016-01-12 09:50:00,67.34,67.48,67.0,67.06,64814.0,55.8534,55.9695,55.5714,55.6212,64814.0
2016-01-12 10:00:00,67.15,67.33,66.63,66.67,82440.0,55.6958,55.8451,55.2645,55.2977,82440.0
2016-01-12 10:10:00,66.69,67.16,66.69,67.16,61563.0,55.3143,55.7041,55.3143,55.7041,61563.0
2016-01-12 10:20:00,67.13,67.19,66.83,66.9,47590.0,55.6792,55.729,55.4304,55.4885,47590.0
2016-01-12 10:30:00,66.9,67.31,66.9,67.01,42062.0,55.4885,55.8285,55.4885,55.5797,42062.0
2016-01-12 10:40:00,67.04,67.08,66.8,66.81,31986.0,55.6046,55.6378,55.4055,55.4138,31986.0
2016-01-12 10:50:00,66.8,66.96,66.72,66.91,79325.0,55.4055,55.5382,55.3392,55.4968,79325.0
2016-01-12 11:00:00,66.9,66.9,66.61,66.73,61982.0,55.4885,55.4885,55.2479,55.3475,61982.0
2016-01-12 11:10:00,66.77,66.77,66.51,66.75,39519.0,55.3806,55.3806,55.165,55.364,39519.0
2016-01-12 11:20:00,66.76,66.82,66.37,66.44,76993.0,55.3723,55.4221,55.0489,55.1069,76993.0
2016-01-12 11:30:00,66.45,66.54,66.12,66.19,61779.0,55.1152,55.1899,54.8415,54.8996,61779.0
2016-01-12 11:40:00,66.23,66.52,66.2,66.42,58725.0,54.9327,55.1733,54.9079,55.0903,58725.0
2016-01-12 11:50:00,66.44,66.51,66.23,66.32,75797.0,55.1069,55.165,54.9327,55.0074,75797.0
2016-01-12 12:00:00,66.32,66.52,66.16,66.41,32632.0,55.0074,55.1733,54.8747,55.082,32632.0
2016-01-12 12:10:00,66.4,66.4,65.91,65.92,37821.0,55.0737,55.0737,54.6673,54.6756,37821.0
2016-01-12 12:20:00,65.93,65.97,65.7,65.85,71017.0,54.6839,54.7171,54.4932,54.6176,71017.0
2016-01-12 12:30:00,65.8,65.92,65.52,65.65,49557.0,54.5761,54.6756,54.3439,54.4517,49557.0
2016-01-12 12:40:00,65.65,65.71,65.35,65.5,68931.0,54.4517,54.5014,54.2029,54.3273,68931.0
2016-01-12 12:50:00,65.5,65.7,65.44,65.64,47242.0,54.3273,54.4932,54.2775,54.4434,47242.0
2016-01-12 13:00:00,65.64,65.81,65.56,65.66,34144.0,54.4434,54.5844,54.377,54.46,34144.0
2016-01-12 13:10:00,65.62,65.82,65.44,65.49,37752.0,54.4268,54.5927,54.2775,54.319,37752.0
2016-01-12 13:20:00,65.48,65.49,65.18,65.33,56117.0,54.3107,54.319,54.0619,54.1863,56117.0
2016-01-12 13:30:00,65.34,65.6,65.27,65.42,71905.0,54.1946,54.4102,54.1365,54.2609,71905.0
2016-01-12 13:40:00,65.45,65.77,65.39,65.56,44652.0,54.2858,54.5512,54.236,54.377,44652.0
2016-01-12 13:50:00,65.57,65.62,65.34,65.4,75093.0,54.3853,54.4268,54.1946,54.2443,75093.0
2016-01-12 14:00:00,65.37,65.45,65.06,65.19,39890.0,54.2194,54.2858,53.9623,54.0701,39890.0
2016-01-12 14:10:00,65.18,65.32,65.07,65.1,42240.0,54.0619,54.178,53.9706,53.9955,42240.0
2016-01-12 14:20:00,65.1,65.47,65.06,65.34,47451.0,53.9955,54.3024,53.9623,54.1946,47451.0
2016-01-12 14:30:00,65.33,65.77,65.29,65.66,38806.0,54.1863,54.5512,54.1531,54.46,38806.0
2016-01-12 14:40:00,65.68,65.69,65.51,65.6,45339.0,54.4766,54.4849,54.3356,54.4102,45339.0
2016-01-12 14:50:00,65.59,65.93,65.52,65.89,41853.0,54.4019,54.6839,54.3439,54.6507,41853.0
2016-01-12 15:00:00,65.91,65.93,65.7,65.72,51622.0,54.6673,54.6839,54.4932,54.5097,51622.0
2016-01-12 15:10:00,65.72,65.94,65.69,65.94,56626.0,54.5097,54.6922,54.4849,54.6922,56626.0
2016-01-12 15:20:00,65.94,66.31,65.91,66.18,86489.0,54.6922,54.9991,54.6673,54.8913,86489.0
2016-01-12 15:30:00,66.18,66.37,66.06,66.19,120306.0,54.8913,55.0489,54.7917,54.8996,120306.0
2016-01-12 15:40:00,66.19,67.0,66.17,66.73,254205.0,54.8996,55.5714,54.883,55.3475,254205.0
2016-01-12 15:50:00,66.72,66.85,66.61,66.62,231482.0,55.3392,55.447,55.2479,55.2562,231482.0
2016-01-13 09:30:00,64.2,65.66,63.64,64.48,750060.0,53.249,54.46,52.7845,53.4813,750060.0
2016-01-13 09:40:00,64.48,65.4,64.23,65.38,256189.0,53.4813,54.2443,53.2739,54.2277,256189.0
2016-01-13 09:50:00,65.31,65.39,64.6,65.14,173334.0,54.1697,54.236,53.5808,54.0287,173334.0
2016-01-13 10:00:00,65.13,65.59,65.0,65.56,180045.0,54.0204,54.4019,53.9126,54.377,180045.0
2016-01-13 10:10:00,65.59,65.64,65.26,65.36,67925.0,54.4019,54.4434,54.1282,54.2111,67925.0
2016-01-13 10:20:00,65.38,65.49,65.13,65.33,132599.0,54.2277,54.319,54.0204,54.1863,132599.0
2016-01-13 10:30:00,65.3,65.3,64.4,64.41,154284.0,54.1614,54.1614,53.4149,53.4232,154284.0
2016-01-13 10:40:00,64.42,64.69,64.23,64.58,131842.0,53.4315,53.6554,53.2739,53.5642,131842.0
2016-01-13 10:50:00,64.6,64.72,64.36,64.53,169593.0,53.5808,53.6803,53.3817,53.5227,169593.0
2016-01-13 11:00:00,64.52,64.52,63.7,63.73,144956.0,53.5144,53.5144,52.8343,52.8592,144956.0
2016-01-13 11:10:00,63.71,64.22,63.66,64.19,120112.0,52.8426,53.2656,52.8011,53.2407,120112.0
2016-01-13 11:20:00,64.2,64.23,63.88,64.1,108580.0,53.249,53.2739,52.9836,53.1661,108580.0
2016-01-13 11:30:00,64.1,64.28,63.94,64.04,98943.0,53.1661,53.3154,53.0334,53.1163,98943.0
2016-01-13 11:40:00,64.02,64.23,63.94,64.02,90270.0,53.0997,53.2739,53.0334,53.0997,90270.0
2016-01-13 11:50:00,64.02,64.11,63.77,63.88,99678.0,53.0997,53.1744,52.8924,52.9836,99678.0
2016-01-13 12:00:00,63.85,63.9,63.4,63.46,144448.0,52.9587,53.0002,52.5855,52.6352,144448.0
2016-01-13 12:10:00,63.47,63.5,63.31,63.34,137528.0,52.6435,52.6684,52.5108,52.5357,137528.0
2016-01-13 12:20:00,63.33,63.49,63.18,63.26,87986.0,52.5274,52.6601,52.403,52.4694,87986.0
2016-01-13 12:30:00,63.28,63.29,63.1,63.22,93825.0,52.4859,52.4942,52.3366,52.4362,93825.0
2016-01-13 12:40:00,63.23,63.38,63.2,63.22,84074.0,52.4445,52.5689,52.4196,52.4362,84074.0
2016-01-13 12:50:00,63.21,63.24,62.75,62.87,133944.0,52.4279,52.4528,52.0464,52.1459,133944.0
2016-01-13 13:00:00,62.86,62.99,62.72,62.97,86391.0,52.1376,52.2454,52.0215,52.2288,86391.0
2016-01-13 13:10:00,62.98,63.15,62.82,62.85,163574.0,52.2371,52.3781,52.1044,52.1293,163574.0
2016-01-13 13:20:00,62.86,62.98,62.68,62.68,98644.0,52.1376,52.2371,51.9883,51.9883,98644.0
2016-01-13 13:30:00,62.68,62.78,62.49,62.51,123945.0,51.9883,52.0712,51.8307,51.8473,123945.0
2016-01-13 13:40:00,62.5,62.54,62.25,62.34,154804.0,51.839,51.8722,51.6316,51.7063,154804.0
2016-01-13 13:50:00,62.33,62.76,62.27,62.29,193108.0,51.698,52.0546,51.6482,51.6648,193108.0
2016-01-13 14:00:00,62.28,62.51,62.17,62.43,199433.0,51.6565,51.8473,51.5653,51.7809,199433.0
2016-01-13 14:10:00,62.4,62.57,62.02,62.16,177781.0,51.7561,51.8971,51.4409,51.557,177781.0
2016-01-13 14:20:00,62.13,62.38,61.9,62.3,196587.0,51.5321,51.7395,51.3413,51.6731,196587.0
2016-01-13 14:30:00,62.3,62.4,62.03,62.27,231616.0,51.6731,51.7561,51.4492,51.6482,231616.0
2016-01-13 14:40:00,62.25,62.25,61.92,62.07,158383.0,51.6316,51.6316,51.3579,51.4823,158383.0
2016-01-13 14:50:00,62.07,62.63,62.06,62.59,97106.0,51.4823,51.9468,51.474,51.9136,97106.0
2016-01-13 15:00:00,62.61,62.69,62.37,62.42,155523.0,51.9302,51.9966,51.7312,51.7726,155523.0
2016-01-13 15:10:00,62.43,62.64,62.24,62.63,108870.0,51.7809,51.9551,51.6233,51.9468,108870.0
2016-01-13 15:20:00,62.63,62.88,62.54,62.62,126802.0,51.9468,52.1542,51.8722,51.9385,126802.0
2016-01-13 15:30:00,62.63,62.69,62.36,62.54,129681.0,51.9468,51.9966,51.7229,51.8722,129681.0
2016-01-13 15:40:00,62.52,62.62,62.09,62.1,185998.0,51.8556,51.9385,51.4989,51.5072,185998.0
2016-01-13 15:50:00,62.08,62.35,61.99,62.16,477043.0,51.4906,51.7146,51.416,51.557,477043.0
2016-01-14 09:30:00,61.99,62.37,61.16,61.38,264084.0,51.416,51.7312,50.7276,50.91,264084.0
2016-01-14 09:40:00,61.38,61.54,60.76,61.3,185303.0,50.91,51.0427,50.3958,50.8437,185303.0
2016-01-14 09:50:00,61.31,61.32,60.36,60.5,269255.0,50.852,50.8603,50.064,50.1801,269255.0
2016-01-14 10:00:00,60.51,60.63,60.07,60.16,155675.0,50.1884,50.288,49.8235,49.8981,155675.0
2016-01-14 10:10:00,60.13,61.6,60.09,61.6,168063.0,49.8733,51.0925,49.8401,51.0925,168063.0
2016-01-14 10:20:00,61.61,62.2,61.54,62.19,201333.0,51.1008,51.5902,51.0427,51.5819,201333.0
2016-01-14 10:30:00,62.2,62.98,62.06,62.81,202245.0,51.5902,52.2371,51.474,52.0961,202245.0
2016-01-14 10:40:00,62.83,62.86,62.36,62.61,134758.0,52.1127,52.1376,51.7229,51.9302,134758.0
2016-01-14 10:50:00,62.57,62.61,62.04,62.17,100006.0,51.8971,51.9302,51.4575,51.5653,100006.0
2016-01-14 11:00:00,62.19,62.21,61.41,61.48,76931.0,51.5819,51.5985,50.9349,50.993,76931.0
2016-01-14 11:10:00,61.46,61.72,61.26,61.27,72846.0,50.9764,51.192,50.8105,50.8188,72846.0
2016-01-14 11:20:00,61.28,61.57,60.92,61.46,83700.0,50.8271,51.0676,50.5285,50.9764,83700.0
2016-01-14 11:30:00,61.43,61.51,61.17,61.3,68639.0,50.9515,51.0179,50.7359,50.8437,68639.0
2016-01-14 11:40:00,61.27,61.56,61.24,61.43,94386.0,50.8188,51.0593,50.7939,50.9515,94386.0
2016-01-14 11:50:00,61.47,61.9,61.4,61.78,55584.0,50.9847,51.3413,50.9266,51.2418,55584.0
2016-01-14 12:00:00,61.81,62.21,61.8,62.09,71435.0,51.2667,51.5985,51.2584,51.4989,71435.0
2016-01-14 12:10:00,62.1,62.34,61.87,62.23,56804.0,51.5072,51.7063,51.3165,51.615,56804.0
2016-01-14 12:20:00,62.29,62.47,62.14,62.27,75407.0,51.6648,51.8141,51.5404,51.6482,75407.0
2016-01-14 12:30:00,62.26,62.44,62.16,62.39,83935.0,51.6399,51.7892,51.557,51.7478,83935.0
2016-01-14 12:40:00,62.44,62.73,62.44,62.63,67725.0,51.7892,52.0298,51.7892,51.9468,67725.0
2016-01-14 12:50:00,62.64,62.84,62.62,62.68,51129.0,51.9551,52.121,51.9385,51.9883,51129.0
2016-01-14 13:00:00,62.67,63.17,62.65,63.14,72969.0,51.98,52.3947,51.9634,52.3698,72969.0
2016-01-14 13:10:00,63.14,63.48,63.13,63.46,127230.0,52.3698,52.6518,52.3615,52.6352,127230.0
2016-01-14 13:20:00,63.47,63.71,63.46,63.61,98992.0,52.6435,52.8426,52.6352,52.7597,98992.0
2016-01-14 13:30:00,63.6,63.68,63.41,63.49,97408.0,52.7514,52.8177,52.5938,52.6601,97408.0
2016-01-14 13:40:00,63.5,63.6,63.2,63.34,61878.0,52.6684,52.7514,52.4196,52.5357,61878.0
2016-01-14 13:50:00,63.36,63.82,63.31,63.81,62159.0,52.5523,52.9338,52.5108,52.9255,62159.0
2016-01-14 14:00:00,63.8,63.81,63.55,63.77,80150.0,52.9172,52.9255,52.7099,52.8924,80150.0
2016-01-14 14:10:00,63.77,63.95,63.64,63.8,97143.0,52.8924,53.0417,52.7845,52.9172,97143.0
2016-01-14 14:20:00,63.77,64.13,63.71,64.13,80606.0,52.8924,53.191,52.8426,53.191,80606.0
2016-01-14 14:30:00,64.08,64.11,63.9,64.02,72679.0,53.1495,53.1744,53.0002,53.0997,72679.0
2016-01-14 14:40:00,64.04,64.13,63.95,64.1,71515.0,53.1163,53.191,53.0417,53.1661,71515.0
2016-01-14 14:50:00,64.11,64.57,64.11,64.53,118927.0,53.1744,53.5559,53.1744,53.5227,118927.0
2016-01-14 15:00:00,64.52,65.08,64.49,65.0,318666.0,53.5144,53.9789,53.4895,53.9126,318666.0
2016-01-14 15:10:00,65.0,65.13,64.94,64.96,151888.0,53.9126,54.0204,53.8628,53.8794,151888.0
2016-01-14 15:20:00,64.96,65.14,64.93,65.03,154656.0,53.8794,54.0287,53.8545,53.9374,154656.0
2016-01-14 15:30:00,65.03,65.03,64.56,64.68,202249.0,53.9374,53.9374,53.5476,53.6471,202249.0
2016-01-14 15:40:00,64.67,64.86,64.58,64.71,173886.0,53.6388,53.7964,53.5642,53.672,173886.0
2016-01-14 15:50:00,64.72,64.84,64.44,64.56,313209.0,53.6803,53.7798,53.4481,53.5476,313209.0
2016-01-15 09:30:00,61.16,62.45,61.0,62.12,478454.0,50.7276,51.7975,50.5949,51.5238,478454.0
2016-01-15 09:40:00,62.12,62.35,61.81,61.9,170915.0,51.5238,51.7146,51.2667,51.3413,170915.0
2016-01-15 09:50:00,61.94,62.26,61.42,61.47,130803.0,51.3745,51.6399,50.9432,50.9847,130803.0
2016-01-15 10:00:00,61.51,61.79,61.12,61.54,284458.0,51.0179,51.2501,50.6944,51.0427,284458.0
2016-01-15 10:10:00,61.57,61.86,61.12,61.43,115246.0,51.0676,51.3082,50.6944,50.9515,115246.0
2016-01-15 10:20:00,61.43,62.06,61.34,61.4,124103.0,50.9515,51.474,50.8769,50.9266,124103.0
2016-01-15 10:30:00,61.37,62.02,61.35,61.81,104153.0,50.9017,51.4409,50.8852,51.2667,104153.0
2016-01-15 10:40:00,61.81,61.9,61.39,61.72,70641.0,51.2667,51.3413,50.9183,51.192,70641.0
2016-01-15 10:50:00,61.7,61.78,61.26,61.39,121151.0,51.1755,51.2418,50.8105,50.9183,121151.0
2016-01-15 11:00:00,61.38,61.48,61.23,61.23,114824.0,50.91,50.993,50.7856,50.7856,114824.0
2016-01-15 11:10:00,61.26,61.44,60.94,61.07,97109.0,50.8105,50.9598,50.5451,50.6529,97109.0
2016-01-15 11:20:00,61.08,61.37,60.91,61.37,72494.0,50.6612,50.9017,50.5202,50.9017,72494.0
2016-01-15 11:30:00,61.37,61.63,61.06,61.08,76632.0,50.9017,51.1174,50.6446,50.6612,76632.0
2016-01-15 11:40:00,61.03,61.33,60.87,61.17,68503.0,50.6197,50.8686,50.487,50.7359,68503.0
2016-01-15 11:50:00,61.18,61.25,60.91,61.1,52525.0,50.7442,50.8022,50.5202,50.6778,52525.0
2016-01-15 12:00:00,61.13,61.13,60.9,61.08,62858.0,50.7027,50.7027,50.5119,50.6612,62858.0
2016-01-15 12:10:00,61.15,61.21,60.6,60.66,90313.0,50.7193,50.769,50.2631,50.3129,90313.0
2016-01-15 12:20:00,60.63,60.76,60.41,60.51,87580.0,50.288,50.3958,50.1055,50.1884,87580.0
2016-01-15 12:30:00,60.47,60.47,59.92,60.01,169048.0,50.1553,50.1553,49.6991,49.7737,169048.0
2016-01-15 12:40:00,60.01,60.42,59.92,60.27,112304.0,49.7737,50.1138,49.6991,49.9894,112304.0
2016-01-15 12:50:00,60.28,60.5,60.09,60.14,149047.0,49.9977,50.1801,49.8401,49.8816,149047.0
2016-01-15 13:00:00,60.13,60.26,59.98,60.02,145762.0,49.8733,49.9811,49.7488,49.782,145762.0
2016-01-15 13:10:00,60.04,60.63,60.03,60.61,128767.0,49.7986,50.288,49.7903,50.2714,128767.0
2016-01-15 13:20:00,60.63,60.91,60.56,60.67,98624.0,50.288,50.5202,50.2299,50.3211,98624.0
2016-01-15 13:30:00,60.61,60.74,60.42,60.5,55739.0,50.2714,50.3792,50.1138,50.1801,55739.0
2016-01-15 13:40:00,60.51,60.84,60.47,60.64,146057.0,50.1884,50.4622,50.1553,50.2963,146057.0
2016-01-15 13:50:00,60.62,60.87,60.46,60.65,61950.0,50.2797,50.487,50.147,50.3046,61950.0
2016-01-15 14:00:00,60.65,60.83,60.59,60.83,80030.0,50.3046,50.4539,50.2548,50.4539,80030.0
2016-01-15 14:10:00,60.84,61.13,60.77,60.91,85483.0,50.4622,50.7027,50.4041,50.5202,85483.0
2016-01-15 14:20:00,60.9,60.92,60.5,60.5,119951.0,50.5119,50.5285,50.1801,50.1801,119951.0
2016-01-15 14:30:00,60.46,60.54,60.21,60.32,87908.0,50.147,50.2133,49.9396,50.0309,87908.0
2016-01-15 14:40:00,60.34,60.77,60.34,60.66,86914.0,50.0474,50.4041,50.0474,50.3129,86914.0
2016-01-15 14:50:00,60.65,61.3,60.56,61.26,93663.0,50.3046,50.8437,50.2299,50.8105,93663.0
2016-01-15 15:00:00,61.23,61.32,61.06,61.09,162325.0,50.7856,50.8603,50.6446,50.6695,162325.0
2016-01-15 15:10:00,61.1,61.14,60.5,60.56,116568.0,50.6778,50.711,50.1801,50.2299,116568.0
2016-01-15 15:20:00,60.55,61.0,60.46,60.99,184781.0,50.2216,50.5949,50.147,50.5866,184781.0
2016-01-15 15:30:00,60.96,61.09,60.73,60.77,131796.0,50.5617,50.6695,50.3709,50.4041,131796.0
2016-01-15 15:40:00,60.76,60.81,60.64,60.74,188304.0,50.3958,50.4373,50.2963,50.3792,188304.0
2016-01-15 15:50:00,60.74,60.76,60.57,60.67,436893.0,50.3792,50.3958,50.2382,50.3211,436893.0
2016-01-19 09:30:00,62.42,62.75,61.58,62.34,257625.0,51.7726,52.0464,51.0759,51.7063,257625.0
2016-01-19 09:40:00,62.34,62.68,61.9,62.08,155755.0,51.7063,51.9883,51.3413,51.4906,155755.0
2016-01-19 09:50:00,62.1,62.45,61.82,62.45,114555.0,51.5072,51.7975,51.275,51.7975,114555.0
2016-01-19 10:00:00,62.45,63.07,62.34,62.61,181986.0,51.7975,52.3118,51.7063,51.9302,181986.0
2016-01-19 10:10:00,62.55,63.34,62.49,63.05,106714.0,51.8805,52.5357,51.8307,52.2952,106714.0
2016-01-19 10:20:00,63.03,63.31,62.66,62.95,78552.0,52.2786,52.5108,51.9717,52.2122,78552.0
2016-01-19 10:30:00,62.93,63.02,62.4,62.42,101844.0,52.1956,52.2703,51.7561,51.7726,101844.0
2016-01-19 10:40:00,62.44,62.74,62.33,62.64,89919.0,51.7892,52.0381,51.698,51.9551,89919.0
2016-01-19 10:50:00,62.65,62.81,61.95,61.96,106959.0,51.9634,52.0961,51.3828,51.3911,106959.0
2016-01-19 11:00:00,61.99,62.16,61.87,62.05,74942.0,51.416,51.557,51.3165,51.4658,74942.0
2016-01-19 11:10:00,62.03,62.18,61.8,61.85,108173.0,51.4492,51.5736,51.2584,51.2999,108173.0
2016-01-19 11:20:00,61.86,62.03,61.54,61.98,100801.0,51.3082,51.4492,51.0427,51.4077,100801.0
2016-01-19 11:30:00,62.01,62.12,61.45,61.94,106578.0,51.4326,51.5238,50.9681,51.3745,106578.0
2016-01-19 11:40:00,62.0,62.18,61.69,61.69,52215.0,51.4243,51.5736,51.1672,51.1672,52215.0
2016-01-19 11:50:00,61.65,61.96,61.38,61.62,77460.0,51.134,51.3911,50.91,51.1091,77460.0
2016-01-19 12:00:00,61.63,61.69,61.39,61.39,46885.0,51.1174,51.1672,50.9183,50.9183,46885.0
2016-01-19 12:10:00,61.39,61.64,61.29,61.38,67998.0,50.9183,51.1257,50.8354,50.91,67998.0
2016-01-19 12:20:00,61.41,61.6,61.27,61.57,57997.0,50.9349,51.0925,50.8188,51.0676,57997.0
2016-01-19 12:30:00,61.54,61.58,61.41,61.52,50740.0,51.0427,51.0759,50.9349,51.0262,50740.0
2016-01-19 12:40:00,61.54,61.61,61.14,61.21,36132.0,51.0427,51.1008,50.711,50.769,36132.0
2016-01-19 12:50:00,61.2,61.33,61.12,61.29,71943.0,50.7607,50.8686,50.6944,50.8354,71943.0
2016-01-19 13:00:00,61.31,61.52,61.18,61.44,57617.0,50.852,51.0262,50.7442,50.9598,57617.0
2016-01-19 13:10:00,61.46,61.59,61.32,61.57,60307.0,50.9764,51.0842,50.8603,51.0676,60307.0
2016-01-19 13:20:00,61.55,61.65,61.04,61.14,49265.0,51.051,51.134,50.628,50.711,49265.0
2016-01-19 13:30:00,61.15,61.27,60.93,61.22,56445.0,50.7193,50.8188,50.5368,50.7773,56445.0
2016-01-19 13:40:00,61.24,61.28,60.9,61.16,43519.0,50.7939,50.8271,50.5119,50.7276,43519.0
2016-01-19 13:50:00,61.18,61.2,60.87,60.98,64909.0,50.7442,50.7607,50.487,50.5783,64909.0
2016-01-19 14:00:00,60.94,60.98,60.47,60.5,75481.0,50.5451,50.5783,50.1553,50.1801,75481.0
2016-01-19 14:10:00,60.5,60.55,60.23,60.39,81026.0,50.1801,50.2216,49.9562,50.0889,81026.0
2016-01-19 14:20:00,60.4,60.5,60.14,60.5,79127.0,50.0972,50.1801,49.8816,50.1801,79127.0
2016-01-19 14:30:00,60.48,60.54,60.26,60.4,50455.0,50.1636,50.2133,49.9811,50.0972,50455.0
2016-01-19 14:40:00,60.39,60.47,59.87,59.98,112650.0,50.0889,50.1553,49.6576,49.7488,112650.0
2016-01-19 14:50:00,59.99,60.47,59.96,60.33,62978.0,49.7571,50.1553,49.7323,50.0391,62978.0
2016-01-19 15:00:00,60.33,60.71,60.21,60.58,87274.0,50.0391,50.3543,49.9396,50.2465,87274.0
2016-01-19 15:10:00,60.57,60.65,60.16,60.19,144289.0,50.2382,50.3046,49.8981,49.923,144289.0
2016-01-19 15:20:00,60.19,60.85,60.05,60.76,142368.0,49.923,50.4704,49.8069,50.3958,142368.0
2016-01-19 15:30:00,60.78,60.85,60.4,60.5,145199.0,50.4124,50.4704,50.0972,50.1801,145199.0
2016-01-19 15:40:00,60.53,61.02,60.42,61.0,210157.0,50.205,50.6114,50.1138,50.5949,210157.0
2016-01-19 15:50:00,60.99,61.0,60.35,60.38,403873.0,50.5866,50.5949,50.0557,50.0806,403873.0
2016-01-20 09:30:00,59.37,60.94,58.5,60.16,354598.0,49.2429,50.5451,48.5213,49.8981,354598.0
2016-01-20 09:40:00,60.25,60.55,60.04,60.3,132672.0,49.9728,50.2216,49.7986,50.0143,132672.0
2016-01-20 09:50:00,60.27,60.58,59.63,59.96,134380.0,49.9894,50.2465,49.4585,49.7323,134380.0
2016-01-20 10:00:00,59.97,59.97,59.25,59.68,220178.0,49.7406,49.7406,49.1434,49.5,220178.0
2016-01-20 10:10:00,59.74,59.75,59.21,59.4,123581.0,49.5498,49.5581,49.1102,49.2678,123581.0
2016-01-20 10:20:00,59.4,59.84,59.25,59.71,92921.0,49.2678,49.6327,49.1434,49.5249,92921.0
2016-01-20 10:30:00,59.68,59.68,58.94,59.05,107527.0,49.5,49.5,48.8862,48.9775,107527.0
2016-01-20 10:40:00,59.05,59.34,58.93,59.03,87121.0,48.9775,49.218,48.878,48.9609,87121.0
2016-01-20 10:50:00,59.01,59.13,58.72,58.8,113200.0,48.9443,49.0438,48.7038,48.7701,113200.0
2016-01-20 11:00:00,58.83,59.42,58.82,59.18,81327.0,48.795,49.2844,48.7867,49.0853,81327.0
2016-01-20 11:10:00,59.17,60.19,59.15,60.1,135230.0,49.077,49.923,49.0604,49.8484,135230.0
2016-01-20 11:20:00,60.05,60.31,59.99,60.27,88507.0,49.8069,50.0226,49.7571,49.9894,88507.0
2016-01-20 11:30:00,60.27,60.68,60.26,60.53,84406.0,49.9894,50.3294,49.9811,50.205,84406.0
2016-01-20 11:40:00,60.47,60.5,59.79,59.79,73165.0,50.1553,50.1801,49.5913,49.5913,73165.0
2016-01-20 11:50:00,59.77,59.87,59.41,59.66,55816.0,49.5747,49.6576,49.2761,49.4834,55816.0
2016-01-20 12:00:00,59.68,59.88,59.33,59.39,49143.0,49.5,49.6659,49.2097,49.2595,49143.0
2016-01-20 12:10:00,59.41,59.64,59.34,59.43,45336.0,49.2761,49.4668,49.218,49.2927,45336.0
2016-01-20 12:20:00,59.45,59.48,59.05,59.24,102492.0,49.3093,49.3341,48.9775,49.1351,102492.0
2016-01-20 12:30:00,59.24,59.41,59.11,59.2,59949.0,49.1351,49.2761,49.0272,49.1019,59949.0
2016-01-20 12:40:00,59.2,59.43,59.15,59.27,44872.0,49.1019,49.2927,49.0604,49.16,44872.0
2016-01-20 12:50:00,59.26,60.04,59.18,59.89,78324.0,49.1517,49.7986,49.0853,49.6742,78324.0
2016-01-20 13:00:00,59.94,60.24,59.79,59.84,93966.0,49.7157,49.9645,49.5913,49.6327,93966.0
2016-01-20 13:10:00,59.87,59.9,59.42,59.5,73819.0,49.6576,49.6825,49.2844,49.3507,73819.0
2016-01-20 13:20:00,59.54,60.09,59.4,59.86,103248.0,49.3839,49.8401,49.2678,49.6493,103248.0
2016-01-20 13:30:00,59.83,60.7,59.82,60.63,109254.0,49.6244,50.346,49.6161,50.288,109254.0
2016-01-20 13:40:00,60.64,60.75,60.15,60.3,485691.0,50.2963,50.3875,49.8898,50.0143,485691.0
2016-01-20 13:50:00,60.34,60.6,60.12,60.24,165419.0,50.0474,50.2631,49.865,49.9645,165419.0
2016-01-20 14:00:00,60.2,60.71,60.02,60.56,214808.0,49.9313,50.3543,49.782,50.2299,214808.0
2016-01-20 14:10:00,60.59,60.9,60.56,60.81,131474.0,50.2548,50.5119,50.2299,50.4373,131474.0
2016-01-20 14:20:00,60.82,60.91,60.24,60.3,70091.0,50.4456,50.5202,49.9645,50.0143,70091.0
2016-01-20 14:30:00,60.31,60.51,60.12,60.49,122396.0,50.0226,50.1884,49.865,50.1719,122396.0
2016-01-20 14:40:00,60.49,60.84,60.36,60.71,111203.0,50.1719,50.4622,50.064,50.3543,111203.0
2016-01-20 14:50:00,60.72,61.17,60.66,61.08,136201.0,50.3626,50.7359,50.3129,50.6612,136201.0
2016-01-20 15:00:00,61.06,61.35,60.78,61.2,74465.0,50.6446,50.8852,50.4124,50.7607,74465.0
2016-01-20 15:10:00,61.22,61.81,61.16,61.71,122376.0,50.7773,51.2667,50.7276,51.1837,122376.0
2016-01-20 15:20:00,61.75,62.2,61.6,62.13,271915.0,51.2169,51.5902,51.0925,51.5321,271915.0
2016-01-20 15:30:00,62.13,62.31,61.77,61.97,136261.0,51.5321,51.6814,51.2335,51.3994,136261.0
2016-01-20 15:40:00,61.92,61.95,61.51,61.68,194233.0,51.3579,51.3828,51.0179,51.1589,194233.0
2016-01-20 15:50:00,61.68,61.84,61.55,61.61,303933.0,51.1589,51.2916,51.051,51.1008,303933.0
2016-01-21 09:30:00,62.31,62.71,61.77,61.92,150909.0,51.6814,52.0132,51.2335,51.3579,150909.0
2016-01-21 09:40:00,61.97,62.39,61.52,61.82,137689.0,51.3994,51.7478,51.0262,51.275,137689.0
2016-01-21 09:50:00,61.87,62.4,61.74,61.9,92040.0,51.3165,51.7561,51.2086,51.3413,92040.0
2016-01-21 10:00:00,61.96,63.12,61.96,63.12,118711.0,51.3911,52.3532,51.3911,52.3532,118711.0
2016-01-21 10:10:00,63.11,63.41,63.01,63.26,89596.0,52.3449,52.5938,52.262,52.4694,89596.0
2016-01-21 10:20:00,63.22,63.44,62.9,63.28,77552.0,52.4362,52.6187,52.1708,52.4859,77552.0
2016-01-21 10:30:00,63.33,63.44,62.88,63.09,74129.0,52.5274,52.6187,52.1542,52.3284,74129.0
2016-01-21 10:40:00,63.09,63.57,63.02,63.14,74635.0,52.3284,52.7265,52.2703,52.3698,74635.0
2016-01-21 10:50:00,63.19,63.48,63.03,63.1,75853.0,52.4113,52.6518,52.2786,52.3366,75853.0
2016-01-21 11:00:00,63.15,63.6,62.98,63.27,94155.0,52.3781,52.7514,52.2371,52.4777,94155.0
2016-01-21 11:10:00,63.25,63.54,63.17,63.28,72792.0,52.4611,52.7016,52.3947,52.4859,72792.0
2016-01-21 11:20:00,63.32,63.42,63.08,63.27,89837.0,52.5191,52.6021,52.3201,52.4777,89837.0
2016-01-21 11:30:00,63.25,63.79,63.24,63.76,101609.0,52.4611,52.909,52.4528,52.8841,101609.0
2016-01-21 11:40:00,63.76,64.07,63.53,64.03,94499.0,52.8841,53.1412,52.6933,53.108,94499.0
2016-01-21 11:50:00,64.06,64.16,63.64,64.1,102801.0,53.1329,53.2158,52.7845,53.1661,102801.0
2016-01-21 12:00:00,64.1,64.73,64.07,64.54,239421.0,53.1661,53.6886,53.1412,53.531,239421.0
2016-01-21 12:10:00,64.52,64.69,64.33,64.39,142307.0,53.5144,53.6554,53.3568,53.4066,142307.0
2016-01-21 12:20:00,64.38,64.6,64.23,64.51,41732.0,53.3983,53.5808,53.2739,53.5061,41732.0
2016-01-21 12:30:00,64.54,64.57,64.18,64.23,52538.0,53.531,53.5559,53.2324,53.2739,52538.0
2016-01-21 12:40:00,64.22,64.27,63.93,64.15,42451.0,53.2656,53.3071,53.0251,53.2075,42451.0
2016-01-21 12:50:00,64.18,64.25,64.0,64.09,46317.0,53.2324,53.2905,53.0831,53.1578,46317.0
2016-01-21 13:00:00,64.12,64.53,64.1,64.5,46887.0,53.1827,53.5227,53.1661,53.4978,46887.0
2016-01-21 13:10:00,64.48,64.54,64.06,64.06,38837.0,53.4813,53.531,53.1329,53.1329,38837.0
2016-01-21 13:20:00,64.04,64.05,63.53,63.56,67377.0,53.1163,53.1246,52.6933,52.7182,67377.0
2016-01-21 13:30:00,63.53,63.79,63.46,63.76,91284.0,52.6933,52.909,52.6352,52.8841,91284.0
2016-01-21 13:40:00,63.79,63.79,63.55,63.62,37940.0,52.909,52.909,52.7099,52.7679,37940.0
2016-01-21 13:50:00,63.64,63.64,63.22,63.43,44969.0,52.7845,52.7845,52.4362,52.6104,44969.0
2016-01-21 14:00:00,63.47,63.57,63.27,63.43,44880.0,52.6435,52.7265,52.4777,52.6104,44880.0
2016-01-21 14:10:00,63.37,63.37,62.93,62.97,49258.0,52.5606,52.5606,52.1956,52.2288,49258.0
2016-01-21 14:20:00,63.01,63.18,62.77,63.17,57735.0,52.262,52.403,52.0629,52.3947,57735.0
2016-01-21 14:30:00,63.16,63.8,63.14,63.59,71219.0,52.3864,52.9172,52.3698,52.7431,71219.0
2016-01-21 14:40:00,63.64,63.77,63.23,63.27,56749.0,52.7845,52.8924,52.4445,52.4777,56749.0
2016-01-21 14:50:00,63.29,63.94,63.24,63.73,68653.0,52.4942,53.0334,52.4528,52.8592,68653.0
2016-01-21 15:00:00,63.73,63.73,63.06,63.28,76625.0,52.8592,52.8592,52.3035,52.4859,76625.0
2016-01-21 15:10:00,63.28,63.62,63.21,63.41,89666.0,52.4859,52.7679,52.4279,52.5938,89666.0
2016-01-21 15:20:00,63.39,63.68,63.37,63.47,72437.0,52.5772,52.8177,52.5606,52.6435,72437.0
2016-01-21 15:30:00,63.44,63.82,63.44,63.61,93292.0,52.6187,52.9338,52.6187,52.7597,93292.0
2016-01-21 15:40:00,63.63,63.72,63.29,63.42,122557.0,52.7762,52.8509,52.4942,52.6021,122557.0
2016-01-21 15:50:00,63.43,63.57,63.28,63.29,242562.0,52.6104,52.7265,52.4859,52.4942,242562.0
2016-01-22 09:30:00,64.93,66.37,64.93,65.96,269828.0,53.8545,55.0489,53.8545,54.7088,269828.0
2016-01-22 09:40:00,65.96,67.1,65.52,67.08,357702.0,54.7088,55.6543,54.3439,55.6378,357702.0
2016-01-22 09:50:00,67.11,67.15,66.64,67.06,335331.0,55.6626,55.6958,55.2728,55.6212,335331.0
2016-01-22 10:00:00,67.07,67.18,66.48,66.52,217962.0,55.6295,55.7207,55.1401,55.1733,217962.0
2016-01-22 10:10:00,66.55,67.18,66.53,67.12,183420.0,55.1982,55.7207,55.1816,55.6709,183420.0
2016-01-22 10:20:00,67.12,67.42,66.63,66.87,191293.0,55.6709,55.9198,55.2645,55.4636,191293.0
2016-01-22 10:30:00,66.87,67.12,66.65,66.95,97977.0,55.4636,55.6709,55.2811,55.5299,97977.0
2016-01-22 10:40:00,66.98,67.04,66.3,66.3,199325.0,55.5548,55.6046,54.9908,54.9908,199325.0
2016-01-22 10:50:00,66.33,66.8,66.07,66.75,127641.0,55.0157,55.4055,54.8,55.364,127641.0
2016-01-22 11:00:00,66.78,66.97,66.26,66.33,138084.0,55.3889,55.5465,54.9576,55.0157,138084.0
2016-01-22 11:10:00,66.29,66.45,66.07,66.35,60480.0,54.9825,55.1152,54.8,55.0323,60480.0
2016-01-22 11:20:00,66.39,66.63,66.32,66.56,69420.0,55.0655,55.2645,55.0074,55.2065,69420.0
2016-01-22 11:30:00,66.52,66.67,65.91,65.93,69508.0,55.1733,55.2977,54.6673,54.6839,69508.0
2016-01-22 11:40:00,65.95,66.21,65.84,66.0,59159.0,54.7005,54.9162,54.6093,54.742,59159.0
2016-01-22 11:50:00,66.04,66.3,65.9,66.16,132709.0,54.7752,54.9908,54.659,54.8747,132709.0
2016-01-22 12:00:00,66.15,66.45,66.14,66.38,65335.0,54.8664,55.1152,54.8581,55.0572,65335.0
2016-01-22 12:10:00,66.4,66.49,66.14,66.49,58955.0,55.0737,55.1484,54.8581,55.1484,58955.0
2016-01-22 12:20:00,66.48,66.59,66.3,66.52,70317.0,55.1401,55.2313,54.9908,55.1733,70317.0
2016-01-22 12:30:00,66.48,66.81,66.37,66.81,55896.0,55.1401,55.4138,55.0489,55.4138,55896.0
2016-01-22 12:40:00,66.77,66.81,66.39,66.57,59200.0,55.3806,55.4138,55.0655,55.2147,59200.0
2016-01-22 12:50:00,66.57,66.89,66.53,66.78,57898.0,55.2147,55.4802,55.1816,55.3889,57898.0
2016-01-22 13:00:00,66.81,66.81,66.4,66.48,84821.0,55.4138,55.4138,55.0737,55.1401,84821.0
2016-01-22 13:10:00,66.53,66.83,66.52,66.76,66103.0,55.1816,55.4304,55.1733,55.3723,66103.0
2016-01-22 13:20:00,66.74,66.93,66.72,66.84,85467.0,55.3558,55.5133,55.3392,55.4387,85467.0
2016-01-22 13:30:00,66.85,66.94,66.77,66.85,76386.0,55.447,55.5216,55.3806,55.447,76386.0
2016-01-22 13:40:00,66.84,67.13,66.82,67.13,90299.0,55.4387,55.6792,55.4221,55.6792,90299.0
2016-01-22 13:50:00,67.13,67.39,67.12,67.39,120019.0,55.6792,55.8949,55.6709,55.8949,120019.0
2016-01-22 14:00:00,67.36,67.4,67.13,67.31,88676.0,55.87,55.9032,55.6792,55.8285,88676.0
2016-01-22 14:10:00,67.31,67.39,67.16,67.29,66001.0,55.8285,55.8949,55.7041,55.8119,66001.0
2016-01-22 14:20:00,67.26,67.3,67.1,67.21,96842.0,55.7871,55.8202,55.6543,55.7456,96842.0
2016-01-22 14:30:00,67.2,67.27,66.93,66.96,137009.0,55.7373,55.7953,55.5133,55.5382,137009.0
2016-01-22 14:40:00,66.93,67.02,66.77,66.91,73971.0,55.5133,55.588,55.3806,55.4968,73971.0
2016-01-22 14:50:00,66.9,67.01,66.67,66.97,101131.0,55.4885,55.5797,55.2977,55.5465,101131.0
2016-01-22 15:00:00,66.98,67.08,66.76,66.86,109352.0,55.5548,55.6378,55.3723,55.4553,109352.0
2016-01-22 15:10:00,66.86,67.09,66.77,66.97,114929.0,55.4553,55.646,55.3806,55.5465,114929.0
2016-01-22 15:20:00,66.98,67.1,66.9,67.07,148010.0,55.5548,55.6543,55.4885,55.6295,148010.0
2016-01-22 15:30:00,67.08,67.09,66.83,66.96,182077.0,55.6378,55.646,55.4304,55.5382,182077.0
2016-01-22 15:40:00,66.96,67.05,66.86,66.99,159462.0,55.5382,55.6129,55.4553,55.5631,159462.0
2016-01-22 15:50:00,66.99,67.13,66.97,67.03,292651.0,55.5631,55.6792,55.5465,55.5963,292651.0
2016-01-25 09:30:00,66.84,66.92,66.37,66.64,97453.0,55.4387,55.505,55.0489,55.2728,97453.0
2016-01-25 09:40:00,66.67,66.77,65.83,66.03,76489.0,55.2977,55.3806,54.601,54.7669,76489.0
2016-01-25 09:50:00,66.09,66.27,65.56,65.8,118983.0,54.8166,54.9659,54.377,54.5761,118983.0
2016-01-25 10:00:00,65.77,66.18,65.65,66.13,47675.0,54.5512,54.8913,54.4517,54.8498,47675.0
2016-01-25 10:10:00,66.11,66.28,65.77,66.25,62786.0,54.8332,54.9742,54.5512,54.9493,62786.0
2016-01-25 10:20:00,66.24,66.44,66.1,66.13,74522.0,54.941,55.1069,54.8249,54.8498,74522.0
2016-01-25 10:30:00,66.11,66.19,65.91,66.06,52002.0,54.8332,54.8996,54.6673,54.7917,52002.0
2016-01-25 10:40:00,66.05,66.46,65.9,66.35,85740.0,54.7834,55.1235,54.659,55.0323,85740.0
2016-01-25 10:50:00,66.33,66.47,66.23,66.41,50267.0,55.0157,55.1318,54.9327,55.082,50267.0
2016-01-25 11:00:00,66.37,66.4,66.12,66.19,50842.0,55.0489,55.0737,54.8415,54.8996,50842.0
2016-01-25 11:10:00,66.16,66.23,66.0,66.08,75069.0,54.8747,54.9327,54.742,54.8083,75069.0
2016-01-25 11:20:00,66.12,66.39,66.09,66.36,47753.0,54.8415,55.0655,54.8166,55.0406,47753.0
2016-01-25 11:30:00,66.36,66.37,66.07,66.13,27235.0,55.0406,55.0489,54.8,54.8498,27235.0
2016-01-25 11:40:00,66.13,66.19,65.8,65.87,53595.0,54.8498,54.8996,54.5761,54.6342,53595.0
2016-01-25 11:50:00,65.87,66.04,65.84,65.85,36388.0,54.6342,54.7752,54.6093,54.6176,36388.0
2016-01-25 12:00:00,65.85,65.94,65.81,65.83,24113.0,54.6176,54.6922,54.5844,54.601,24113.0
2016-01-25 12:10:00,65.85,65.98,65.78,65.91,39868.0,54.6176,54.7254,54.5595,54.6673,39868.0
2016-01-25 12:20:00,65.92,65.98,65.83,65.83,16921.0,54.6756,54.7254,54.601,54.601,16921.0
2016-01-25 12:30:00,65.87,65.9,65.71,65.85,41506.0,54.6342,54.659,54.5014,54.6176,41506.0
2016-01-25 12:40:00,65.86,66.0,65.85,65.99,22136.0,54.6259,54.742,54.6176,54.7337,22136.0
2016-01-25 12:50:00,66.02,66.23,65.92,66.2,33914.0,54.7586,54.9327,54.6756,54.9079,33914.0
2016-01-25 13:00:00,66.19,66.43,66.14,66.32,34340.0,54.8996,55.0986,54.8581,55.0074,34340.0
2016-01-25 13:10:00,66.33,66.45,66.22,66.45,40552.0,55.0157,55.1152,54.9245,55.1152,40552.0
2016-01-25 13:20:00,66.43,66.58,66.41,66.51,45397.0,55.0986,55.223,55.082,55.165,45397.0
2016-01-25 13:30:00,66.52,66.61,66.47,66.53,46604.0,55.1733,55.2479,55.1318,55.1816,46604.0
2016-01-25 13:40:00,66.54,66.64,66.39,66.4,50441.0,55.1899,55.2728,55.0655,55.0737,50441.0
2016-01-25 13:50:00,66.4,66.48,66.23,66.24,28896.0,55.0737,55.1401,54.9327,54.941,28896.0
2016-01-25 14:00:00,66.23,66.32,66.21,66.31,44454.0,54.9327,55.0074,54.9162,54.9991,44454.0
2016-01-25 14:10:00,66.28,66.51,66.21,66.45,80578.0,54.9742,55.165,54.9162,55.1152,80578.0
2016-01-25 14:20:00,66.45,66.45,66.24,66.4,27218.0,55.1152,55.1152,54.941,55.0737,27218.0
2016-01-25 14:30:00,66.38,66.42,66.21,66.29,41065.0,55.0572,55.0903,54.9162,54.9825,41065.0
2016-01-25 14:40:00,66.29,66.29,66.09,66.09,48621.0,54.9825,54.9825,54.8166,54.8166,48621.0
2016-01-25 14:50:00,66.1,66.39,66.08,66.3,70986.0,54.8249,55.0655,54.8083,54.9908,70986.0
2016-01-25 15:00:00,66.27,66.4,66.09,66.09,39285.0,54.9659,55.0737,54.8166,54.8166,39285.0
2016-01-25 15:10:00,66.09,66.1,65.79,65.86,47907.0,54.8166,54.8249,54.5678,54.6259,47907.0
2016-01-25 15:20:00,65.86,65.87,65.7,65.75,73001.0,54.6259,54.6342,54.4932,54.5346,73001.0
2016-01-25 15:30:00,65.75,65.89,65.6,65.67,104352.0,54.5346,54.6507,54.4102,54.4683,104352.0
2016-01-25 15:40:00,65.64,65.67,65.5,65.63,111425.0,54.4434,54.4683,54.3273,54.4351,111425.0
2016-01-25 15:50:00,65.62,65.66,65.49,65.59,207761.0,54.4268,54.46,54.319,54.4019,207761.0
2016-01-26 09:30:00,65.75,66.26,65.42,65.61,93661.0,54.5346,54.9576,54.2609,54.4185,93661.0
2016-01-26 09:40:00,65.69,65.75,65.2,65.29,79551.0,54.4849,54.5346,54.0784,54.1531,79551.0
2016-01-26 09:50:00,65.32,65.35,64.99,65.06,148644.0,54.178,54.2029,53.9043,53.9623,148644.0
2016-01-26 10:00:00,65.08,65.37,65.08,65.25,82079.0,53.9789,54.2194,53.9789,54.1199,82079.0
2016-01-26 10:10:00,65.25,65.56,65.22,65.34,64907.0,54.1199,54.377,54.095,54.1946,64907.0
2016-01-26 10:20:00,65.34,65.85,65.32,65.78,61203.0,54.1946,54.6176,54.178,54.5595,61203.0
2016-01-26 10:30:00,65.79,65.98,65.71,65.98,44536.0,54.5678,54.7254,54.5014,54.7254,44536.0
2016-01-26 10:40:00,65.96,66.29,65.94,66.02,91368.0,54.7088,54.9825,54.6922,54.7586,91368.0
2016-01-26 10:50:00,66.05,66.08,65.75,65.98,62872.0,54.7834,54.8083,54.5346,54.7254,62872.0
2016-01-26 11:00:00,65.94,66.47,65.92,66.07,42504.0,54.6922,55.1318,54.6756,54.8,42504.0
2016-01-26 11:10:00,66.12,66.38,66.0,66.38,32460.0,54.8415,55.0572,54.742,55.0572,32460.0
2016-01-26 11:20:00,66.36,66.46,66.19,66.44,36819.0,55.0406,55.1235,54.8996,55.1069,36819.0
2016-01-26 11:30:00,66.43,66.43,65.84,66.1,46760.0,55.0986,55.0986,54.6093,54.8249,46760.0
2016-01-26 11:40:00,66.08,66.4,66.01,66.33,36981.0,54.8083,55.0737,54.7503,55.0157,36981.0
2016-01-26 11:50:00,66.35,66.45,66.29,66.3,42653.0,55.0323,55.1152,54.9825,54.9908,42653.0
2016-01-26 12:00:00,66.31,66.58,66.31,66.44,28033.0,54.9991,55.223,54.9991,55.1069,28033.0
2016-01-26 12:10:00,66.44,66.78,66.44,66.73,42010.0,55.1069,55.3889,55.1069,55.3475,42010.0
2016-01-26 12:20:00,66.73,66.89,66.53,66.84,70772.0,55.3475,55.4802,55.1816,55.4387,70772.0
2016-01-26 12:30:00,66.85,66.95,66.78,66.89,34213.0,55.447,55.5299,55.3889,55.4802,34213.0
2016-01-26 12:40:00,66.92,67.04,66.71,66.72,39759.0,55.505,55.6046,55.3309,55.3392,39759.0
2016-01-26 12:50:00,66.71,66.71,66.53,66.59,29183.0,55.3309,55.3309,55.1816,55.2313,29183.0
2016-01-26 13:00:00,66.61,66.65,66.41,66.41,31623.0,55.2479,55.2811,55.082,55.082,31623.0
2016-01-26 13:10:00,66.41,66.64,66.35,66.44,63119.0,55.082,55.2728,55.0323,55.1069,63119.0
2016-01-26 13:20:00,66.43,66.65,66.4,66.56,47498.0,55.0986,55.2811,55.0737,55.2065,47498.0
2016-01-26 13:30:00,66.57,66.57,66.41,66.42,26388.0,55.2147,55.2147,55.082,55.0903,26388.0
2016-01-26 13:40:00,66.43,66.55,66.29,66.4,24824.0,55.0986,55.1982,54.9825,55.0737,24824.0
2016-01-26 13:50:00,66.38,66.4,66.03,66.09,37221.0,55.0572,55.0737,54.7669,54.8166,37221.0
2016-01-26 14:00:00,66.09,66.17,66.03,66.1,39257.0,54.8166,54.883,54.7669,54.8249,39257.0
2016-01-26 14:10:00,66.08,66.08,65.95,65.95,32847.0,54.8083,54.8083,54.7005,54.7005,32847.0
2016-01-26 14:20:00,65.94,66.11,65.9,65.95,34311.0,54.6922,54.8332,54.659,54.7005,34311.0
2016-01-26 14:30:00,65.93,66.06,65.82,65.84,34197.0,54.6839,54.7917,54.5927,54.6093,34197.0
2016-01-26 14:40:00,65.83,66.04,65.72,65.73,53164.0,54.601,54.7752,54.5097,54.518,53164.0
2016-01-26 14:50:00,65.75,66.01,65.73,65.87,38749.0,54.5346,54.7503,54.518,54.6342,38749.0
2016-01-26 15:00:00,65.85,65.9,65.67,65.71,36133.0,54.6176,54.659,54.4683,54.5014,36133.0
2016-01-26 15:10:00,65.73,65.95,65.69,65.76,34265.0,54.518,54.7005,54.4849,54.5429,34265.0
2016-01-26 15:20:00,65.73,65.74,65.53,65.62,82707.0,54.518,54.5263,54.3521,54.4268,82707.0
2016-01-26 15:30:00,65.62,65.69,65.45,65.64,78472.0,54.4268,54.4849,54.2858,54.4434,78472.0
2016-01-26 15:40:00,65.63,65.76,65.54,65.6,103338.0,54.4351,54.5429,54.3604,54.4102,103338.0
2016-01-26 15:50:00,65.6,65.82,65.54,65.8,179130.0,54.4102,54.5927,54.3604,54.5761,179130.0
2016-01-27 09:30:00,65.68,66.46,64.89,65.59,507516.0,54.4766,55.1235,53.8213,54.4019,507516.0
2016-01-27 09:40:00,65.65,65.86,64.3,64.32,271706.0,54.4517,54.6259,53.332,53.3485,271706.0
2016-01-27 09:50:00,64.3,64.32,63.43,63.85,279714.0,53.332,53.3485,52.6104,52.9587,279714.0
2016-01-27 10:00:00,63.85,64.08,63.21,63.49,237133.0,52.9587,53.1495,52.4279,52.6601,237133.0
2016-01-27 10:10:00,63.46,63.49,62.46,62.61,245004.0,52.6352,52.6601,51.8058,51.9302,245004.0
2016-01-27 10:20:00,62.61,62.88,62.25,62.75,284785.0,51.9302,52.1542,51.6316,52.0464,284785.0
2016-01-27 10:30:00,62.8,63.69,62.7,63.44,166512.0,52.0878,52.826,52.0049,52.6187,166512.0
2016-01-27 10:40:00,63.44,63.5,63.23,63.28,94555.0,52.6187,52.6684,52.4445,52.4859,94555.0
2016-01-27 10:50:00,63.32,63.44,63.02,63.33,111349.0,52.5191,52.6187,52.2703,52.5274,111349.0
2016-01-27 11:00:00,63.33,63.44,63.02,63.13,137786.0,52.5274,52.6187,52.2703,52.3615,137786.0
2016-01-27 11:10:00,63.11,63.17,62.8,63.06,105783.0,52.3449,52.3947,52.0878,52.3035,105783.0
2016-01-27 11:20:00,63.07,63.48,63.0,63.27,87291.0,52.3118,52.6518,52.2537,52.4777,87291.0
2016-01-27 11:30:00,63.33,64.05,63.33,63.99,103824.0,52.5274,53.1246,52.5274,53.0748,103824.0
2016-01-27 11:40:00,63.98,64.38,63.95,64.25,122510.0,53.0665,53.3983,53.0417,53.2905,122510.0
2016-01-27 11:50:00,64.26,64.66,64.19,64.5,163418.0,53.2988,53.6305,53.2407,53.4978,163418.0
2016-01-27 12:00:00,64.49,64.63,64.43,64.43,84862.0,53.4895,53.6057,53.4398,53.4398,84862.0
2016-01-27 12:10:00,64.44,64.5,64.28,64.37,44818.0,53.4481,53.4978,53.3154,53.39,44818.0
2016-01-27 12:20:00,64.36,64.37,63.98,64.02,41706.0,53.3817,53.39,53.0665,53.0997,41706.0
2016-01-27 12:30:00,64.04,64.3,64.02,64.23,46325.0,53.1163,53.332,53.0997,53.2739,46325.0
2016-01-27 12:40:00,64.23,64.28,64.11,64.22,27341.0,53.2739,53.3154,53.1744,53.2656,27341.0
2016-01-27 12:50:00,64.22,64.26,64.03,64.19,38868.0,53.2656,53.2988,53.108,53.2407,38868.0
2016-01-27 13:00:00,64.18,64.36,64.07,64.36,30858.0,53.2324,53.3817,53.1412,53.3817,30858.0
2016-01-27 13:10:00,64.36,64.42,63.95,63.95,37051.0,53.3817,53.4315,53.0417,53.0417,37051.0
2016-01-27 13:20:00,63.97,63.97,63.69,63.71,38891.0,53.0582,53.0582,52.826,52.8426,38891.0
2016-01-27 13:30:00,63.71,63.73,63.46,63.53,57780.0,52.8426,52.8592,52.6352,52.6933,57780.0
2016-01-27 13:40:00,63.54,63.54,63.18,63.2,62583.0,52.7016,52.7016,52.403,52.4196,62583.0
2016-01-27 13:50:00,63.18,63.36,63.07,63.3,52774.0,52.403,52.5523,52.3118,52.5025,52774.0
2016-01-27 14:00:00,63.28,63.57,62.68,62.7,119988.0,52.4859,52.7265,51.9883,52.0049,119988.0
2016-01-27 14:10:00,62.64,63.05,62.54,62.98,106172.0,51.9551,52.2952,51.8722,52.2371,106172.0
2016-01-27 14:20:00,62.99,63.1,62.8,62.98,78901.0,52.2454,52.3366,52.0878,52.2371,78901.0
2016-01-27 14:30:00,63.0,63.24,62.61,62.63,88020.0,52.2537,52.4528,51.9302,51.9468,88020.0
2016-01-27 14:40:00,62.65,62.85,62.49,62.68,70234.0,51.9634,52.1293,51.8307,51.9883,70234.0
2016-01-27 14:50:00,62.64,62.79,62.16,62.4,88030.0,51.9551,52.0795,51.557,51.7561,88030.0
2016-01-27 15:00:00,62.39,62.4,61.95,62.11,126867.0,51.7478,51.7561,51.3828,51.5155,126867.0
2016-01-27 15:10:00,62.1,62.12,61.7,61.93,147293.0,51.5072,51.5238,51.1755,51.3662,147293.0
2016-01-27 15:20:00,61.9,62.29,61.9,62.04,127537.0,51.3413,51.6648,51.3413,51.4575,127537.0
2016-01-27 15:30:00,62.04,62.44,62.03,62.16,148921.0,51.4575,51.7892,51.4492,51.557,148921.0
2016-01-27 15:40:00,62.15,62.35,62.08,62.28,155327.0,51.5487,51.7146,51.4906,51.6565,155327.0
2016-01-27 15:50:00,62.29,62.3,62.0,62.13,355506.0,51.6648,51.6731,51.4243,51.5321,355506.0
2016-01-28 09:30:00,62.77,63.47,62.61,63.31,255928.0,52.0629,52.6435,51.9302,52.5108,255928.0
2016-01-28 09:40:00,63.33,63.84,63.1,63.7,110324.0,52.5274,52.9504,52.3366,52.8343,110324.0
2016-01-28 09:50:00,63.71,64.25,63.63,63.81,134465.0,52.8426,53.2905,52.7762,52.9255,134465.0
2016-01-28 10:00:00,63.81,63.97,63.69,63.73,200491.0,52.9255,53.0582,52.826,52.8592,200491.0
2016-01-28 10:10:00,63.71,63.71,63.37,63.51,253395.0,52.8426,52.8426,52.5606,52.6767,253395.0
2016-01-28 10:20:00,63.49,63.86,63.4,63.62,304255.0,52.6601,52.967,52.5855,52.7679,304255.0
2016-01-28 10:30:00,63.63,63.8,63.21,63.53,258890.0,52.7762,52.9172,52.4279,52.6933,258890.0
2016-01-28 10:40:00,63.53,64.16,63.5,64.16,168751.0,52.6933,53.2158,52.6684,53.2158,168751.0
2016-01-28 10:50:00,64.17,64.39,63.62,64.36,162801.0,53.2241,53.4066,52.7679,53.3817,162801.0
2016-01-28 11:00:00,64.35,64.46,63.83,64.34,131887.0,53.3734,53.4647,52.9421,53.3651,131887.0
2016-01-28 11:10:00,64.33,64.44,63.87,63.99,64275.0,53.3568,53.4481,52.9753,53.0748,64275.0
2016-01-28 11:20:00,63.96,64.14,63.9,63.98,77312.0,53.05,53.1992,53.0002,53.0665,77312.0
2016-01-28 11:30:00,63.98,64.01,63.63,63.64,98353.0,53.0665,53.0914,52.7762,52.7845,98353.0
2016-01-28 11:40:00,63.66,63.77,63.49,63.55,69889.0,52.8011,52.8924,52.6601,52.7099,69889.0
2016-01-28 11:50:00,63.56,63.66,63.49,63.51,56350.0,52.7182,52.8011,52.6601,52.6767,56350.0
2016-01-28 12:00:00,63.51,63.97,63.51,63.73,66323.0,52.6767,53.0582,52.6767,52.8592,66323.0
2016-01-28 12:10:00,63.73,63.86,63.62,63.77,52654.0,52.8592,52.967,52.7679,52.8924,52654.0
2016-01-28 12:20:00,63.79,64.04,63.67,63.9,62266.0,52.909,53.1163,52.8094,53.0002,62266.0
2016-01-28 12:30:00,63.91,64.4,63.88,64.28,69381.0,53.0085,53.4149,52.9836,53.3154,69381.0
2016-01-28 12:40:00,64.27,64.54,64.12,64.39,86665.0,53.3071,53.531,53.1827,53.4066,86665.0
2016-01-28 12:50:00,64.41,64.45,64.18,64.18,112776.0,53.4232,53.4564,53.2324,53.2324,112776.0
2016-01-28 13:00:00,64.18,64.29,64.07,64.26,264053.0,53.2324,53.3237,53.1412,53.2988,264053.0
2016-01-28 13:10:00,64.23,64.41,64.19,64.25,84092.0,53.2739,53.4232,53.2407,53.2905,84092.0
2016-01-28 13:20:00,64.25,64.39,64.05,64.39,152677.0,53.2905,53.4066,53.1246,53.4066,152677.0
2016-01-28 13:30:00,64.37,64.59,64.32,64.44,68689.0,53.39,53.5725,53.3485,53.4481,68689.0
2016-01-28 13:40:00,64.44,64.55,64.33,64.45,74646.0,53.4481,53.5393,53.3568,53.4564,74646.0
2016-01-28 13:50:00,64.44,64.45,64.25,64.29,152234.0,53.4481,53.4564,53.2905,53.3237,152234.0
2016-01-28 14:00:00,64.26,64.41,64.08,64.1,58923.0,53.2988,53.4232,53.1495,53.1661,58923.0
2016-01-28 14:10:00,64.1,64.16,63.88,63.92,92441.0,53.1661,53.2158,52.9836,53.0168,92441.0
2016-01-28 14:20:00,63.95,64.44,63.9,64.42,77092.0,53.0417,53.4481,53.0002,53.4315,77092.0
2016-01-28 14:30:00,64.41,64.5,64.24,64.27,75871.0,53.4232,53.4978,53.2822,53.3071,75871.0
2016-01-28 14:40:00,64.26,64.44,64.25,64.31,70963.0,53.2988,53.4481,53.2905,53.3403,70963.0
2016-01-28 14:50:00,64.3,64.51,64.24,64.51,105922.0,53.332,53.5061,53.2822,53.5061,105922.0
2016-01-28 15:00:00,64.49,64.56,64.31,64.54,134495.0,53.4895,53.5476,53.3403,53.531,134495.0
2016-01-28 15:10:00,64.53,64.62,64.25,64.29,131415.0,53.5227,53.5974,53.2905,53.3237,131415.0
2016-01-28 15:20:00,64.28,64.69,64.24,64.67,140427.0,53.3154,53.6554,53.2822,53.6388,140427.0
2016-01-28 15:30:00,64.67,64.84,64.63,64.75,207100.0,53.6388,53.7798,53.6057,53.7052,207100.0
2016-01-28 15:40:00,64.74,64.9,64.57,64.67,259366.0,53.6969,53.8296,53.5559,53.6388,259366.0
2016-01-28 15:50:00,64.61,64.85,64.53,64.79,621037.0,53.5891,53.7881,53.5227,53.7384,621037.0
2016-01-29 09:30:00,68.76,69.77,68.15,68.6,802915.0,57.0312,57.8689,56.5252,56.8985,802915.0
2016-01-29 09:40:00,68.58,68.75,67.34,68.26,297648.0,56.8819,57.0229,55.8534,56.6165,297648.0
2016-01-29 09:50:00,68.2,68.49,67.92,68.38,217714.0,56.5667,56.8072,56.3345,56.716,217714.0
2016-01-29 10:00:00,68.37,68.62,68.1,68.47,226076.0,56.7077,56.9151,56.4838,56.7907,226076.0
2016-01-29 10:10:00,68.47,69.25,68.47,68.76,272234.0,56.7907,57.4376,56.7907,57.0312,272234.0
2016-01-29 10:20:00,68.8,69.0,67.91,67.92,163356.0,57.0644,57.2302,56.3262,56.3345,163356.0
2016-01-29 10:30:00,67.91,68.07,67.47,67.69,302362.0,56.3262,56.4589,55.9612,56.1437,302362.0
2016-01-29 10:40:00,67.68,68.31,67.68,68.2,243360.0,56.1354,56.6579,56.1354,56.5667,243360.0
2016-01-29 10:50:00,68.2,68.28,67.71,67.76,98877.0,56.5667,56.6331,56.1603,56.2018,98877.0
2016-01-29 11:00:00,67.77,68.01,67.76,67.8,173934.0,56.2101,56.4091,56.2018,56.2349,173934.0
2016-01-29 11:10:00,67.82,68.09,67.35,67.41,98262.0,56.2515,56.4755,55.8617,55.9115,98262.0
2016-01-29 11:20:00,67.41,67.49,66.87,67.18,180735.0,55.9115,55.9778,55.4636,55.7207,180735.0
2016-01-29 11:30:00,67.16,67.46,66.74,66.84,159009.0,55.7041,55.9529,55.3558,55.4387,159009.0
2016-01-29 11:40:00,66.88,67.1,66.22,66.29,133954.0,55.4719,55.6543,54.9245,54.9825,133954.0
2016-01-29 11:50:00,66.26,66.69,66.24,66.55,107350.0,54.9576,55.3143,54.941,55.1982,107350.0
2016-01-29 12:00:00,66.55,66.74,66.37,66.58,87857.0,55.1982,55.3558,55.0489,55.223,87857.0
2016-01-29 12:10:00,66.59,66.76,66.58,66.64,72205.0,55.2313,55.3723,55.223,55.2728,72205.0
2016-01-29 12:20:00,66.64,66.76,66.43,66.67,96758.0,55.2728,55.3723,55.0986,55.2977,96758.0
2016-01-29 12:30:00,66.7,67.57,66.66,67.46,173778.0,55.3226,56.0442,55.2894,55.9529,173778.0
2016-01-29 12:40:00,67.46,67.55,67.31,67.48,102306.0,55.9529,56.0276,55.8285,55.9695,102306.0
2016-01-29 12:50:00,67.47,67.7,67.33,67.66,71766.0,55.9612,56.152,55.8451,56.1188,71766.0
2016-01-29 13:00:00,67.67,68.01,67.55,67.95,89823.0,56.1271,56.4091,56.0276,56.3594,89823.0
2016-01-29 13:10:00,67.95,68.03,67.69,67.72,84129.0,56.3594,56.4257,56.1437,56.1686,84129.0
2016-01-29 13:20:00,67.71,67.9,67.58,67.6,84638.0,56.1603,56.3179,56.0525,56.0691,84638.0
2016-01-29 13:30:00,67.61,67.65,67.21,67.3,103777.0,56.0774,56.1105,55.7456,55.8202,103777.0
2016-01-29 13:40:00,67.3,67.6,67.3,67.33,52941.0,55.8202,56.0691,55.8202,55.8451,52941.0
2016-01-29 13:50:00,67.33,67.56,67.31,67.45,73576.0,55.8451,56.0359,55.8285,55.9446,73576.0
2016-01-29 14:00:00,67.42,67.72,67.41,67.65,135224.0,55.9198,56.1686,55.9115,56.1105,135224.0
2016-01-29 14:10:00,67.67,67.81,67.59,67.76,113966.0,56.1271,56.2432,56.0608,56.2018,113966.0
2016-01-29 14:20:00,67.75,68.09,67.74,68.08,96371.0,56.1935,56.4755,56.1852,56.4672,96371.0
2016-01-29 14:30:00,68.05,68.22,67.96,67.99,101516.0,56.4423,56.5833,56.3676,56.3925,101516.0
2016-01-29 14:40:00,67.98,68.04,67.83,67.96,81675.0,56.3842,56.434,56.2598,56.3676,81675.0
2016-01-29 14:50:00,67.98,68.17,67.79,68.16,146693.0,56.3842,56.5418,56.2266,56.5335,146693.0
2016-01-29 15:00:00,68.17,68.19,68.0,68.17,132386.0,56.5418,56.5584,56.4008,56.5418,132386.0
2016-01-29 15:10:00,68.17,68.23,67.95,68.02,181855.0,56.5418,56.5916,56.3594,56.4174,181855.0
2016-01-29 15:20:00,68.01,68.41,68.0,68.33,173434.0,56.4091,56.7409,56.4008,56.6745,173434.0
2016-01-29 15:30:00,68.34,68.5,68.27,68.36,189852.0,56.6828,56.8155,56.6248,56.6994,189852.0
2016-01-29 15:40:00,68.33,68.63,68.3,68.57,302967.0,56.6745,56.9234,56.6497,56.8736,302967.0
2016-01-29 15:50:00,68.58,68.99,68.57,68.89,565035.0,56.8819,57.222,56.8736,57.139,565035.0
2016-02-01 09:30:00,68.18,68.89,67.89,68.73,168269.0,56.5501,57.139,56.3096,57.0063,168269.0
2016-02-01 09:40:00,68.66,68.71,68.11,68.37,89673.0,56.9482,56.9897,56.4921,56.7077,89673.0
2016-02-01 09:50:00,68.34,68.49,68.0,68.07,91018.0,56.6828,56.8072,56.4008,56.4589,91018.0
2016-02-01 10:00:00,68.01,68.11,67.57,67.69,126724.0,56.4091,56.4921,56.0442,56.1437,126724.0
2016-02-01 10:10:00,67.69,67.89,67.52,67.65,118432.0,56.1437,56.3096,56.0027,56.1105,118432.0
2016-02-01 10:20:00,67.67,68.28,67.67,68.17,83128.0,56.1271,56.6331,56.1271,56.5418,83128.0
2016-02-01 10:30:00,68.16,68.35,68.0,68.24,98872.0,56.5335,56.6911,56.4008,56.5999,98872.0
2016-02-01 10:40:00,68.27,69.05,68.24,68.94,143004.0,56.6248,57.2717,56.5999,57.1805,143004.0
2016-02-01 10:50:00,68.92,69.55,68.85,69.54,123613.0,57.1639,57.6864,57.1058,57.6781,123613.0
2016-02-01 11:00:00,69.54,69.56,69.18,69.28,125642.0,57.6781,57.6947,57.3795,57.4625,125642.0
2016-02-01 11:10:00,69.28,69.29,68.61,68.69,122348.0,57.4625,57.4708,56.9068,56.9731,122348.0
2016-02-01 11:20:00,68.69,68.91,68.67,68.89,79581.0,56.9731,57.1556,56.9565,57.139,79581.0
2016-02-01 11:30:00,68.9,69.33,68.87,69.31,112896.0,57.1473,57.504,57.1224,57.4874,112896.0
2016-02-01 11:40:00,69.31,69.34,69.12,69.14,99408.0,57.4874,57.5123,57.3298,57.3464,99408.0
2016-02-01 11:50:00,69.14,69.34,69.12,69.29,87249.0,57.3464,57.5123,57.3298,57.4708,87249.0
2016-02-01 12:00:00,69.3,69.41,69.21,69.35,123483.0,57.4791,57.5703,57.4044,57.5205,123483.0
2016-02-01 12:10:00,69.34,69.54,69.33,69.5,85059.0,57.5123,57.6781,57.504,57.645,85059.0
2016-02-01 12:20:00,69.5,69.51,69.39,69.42,71992.0,57.645,57.6533,57.5537,57.5786,71992.0
2016-02-01 12:30:00,69.43,69.53,69.25,69.27,74761.0,57.5869,57.6698,57.4376,57.4542,74761.0
2016-02-01 12:40:00,69.3,69.31,68.96,69.19,74747.0,57.4791,57.4874,57.1971,57.3878,74747.0
2016-02-01 12:50:00,69.19,69.25,68.9,69.02,84589.0,57.3878,57.4376,57.1473,57.2468,84589.0
2016-02-01 13:00:00,69.05,69.34,68.97,69.22,72940.0,57.2717,57.5123,57.2054,57.4127,72940.0
2016-02-01 13:10:00,69.22,69.41,69.07,69.12,65604.0,57.4127,57.5703,57.2883,57.3298,65604.0
2016-02-01 13:20:00,69.11,69.6,69.11,69.46,69150.0,57.3215,57.7279,57.3215,57.6118,69150.0
2016-02-01 13:30:00,69.44,69.49,69.29,69.32,54183.0,57.5952,57.6367,57.4708,57.4957,54183.0
2016-02-01 13:40:00,69.34,69.45,69.23,69.44,57250.0,57.5123,57.6035,57.421,57.5952,57250.0
2016-02-01 13:50:00,69.45,69.57,69.41,69.52,56103.0,57.6035,57.703,57.5703,57.6615,56103.0
2016-02-01 14:00:00,69.52,69.66,69.33,69.34,103773.0,57.6615,57.7777,57.504,57.5123,103773.0
2016-02-01 14:10:00,69.34,69.49,69.32,69.39,75890.0,57.5123,57.6367,57.4957,57.5537,75890.0
2016-02-01 14:20:00,69.4,69.52,69.23,69.52,72812.0,57.562,57.6615,57.421,57.6615,72812.0
2016-02-01 14:30:00,69.52,69.59,69.49,69.59,81915.0,57.6615,57.7196,57.6367,57.7196,81915.0
2016-02-01 14:40:00,69.58,69.75,69.58,69.73,149248.0,57.7113,57.8523,57.7113,57.8357,149248.0
2016-02-01 14:50:00,69.74,69.97,69.73,69.93,99734.0,57.844,58.0348,57.8357,58.0016,99734.0
2016-02-01 15:00:00,69.93,70.01,69.78,69.99,137259.0,58.0016,58.068,57.8772,58.0514,137259.0
2016-02-01 15:10:00,70.0,70.24,69.97,70.18,183334.0,58.0597,58.2587,58.0348,58.209,183334.0
2016-02-01 15:20:00,70.17,70.39,70.16,70.34,126928.0,58.2007,58.3831,58.1924,58.3417,126928.0
2016-02-01 15:30:00,70.34,70.34,69.81,69.83,119873.0,58.3417,58.3417,57.9021,57.9187,119873.0
2016-02-01 15:40:00,69.81,69.92,69.61,69.61,130924.0,57.9021,57.9933,57.7362,57.7362,130924.0
2016-02-01 15:50:00,69.63,69.71,69.56,69.63,217814.0,57.7528,57.8191,57.6947,57.7528,217814.0
2016-02-02 09:30:00,69.07,69.2,68.42,68.73,112544.0,57.2883,57.3961,56.7492,57.0063,112544.0
2016-02-02 09:40:00,68.67,68.69,67.94,68.13,120490.0,56.9565,56.9731,56.3511,56.5087,120490.0
2016-02-02 09:50:00,68.04,68.27,67.9,67.97,127047.0,56.434,56.6248,56.3179,56.3759,127047.0
2016-02-02 10:00:00,68.0,68.47,67.92,68.25,165944.0,56.4008,56.7907,56.3345,56.6082,165944.0
2016-02-02 10:10:00,68.3,68.61,68.26,68.4,120315.0,56.6497,56.9068,56.6165,56.7326,120315.0
2016-02-02 10:20:00,68.4,68.74,68.35,68.52,106911.0,56.7326,57.0146,56.6911,56.8321,106911.0
2016-02-02 10:30:00,68.51,68.56,68.1,68.37,64826.0,56.8238,56.8653,56.4838,56.7077,64826.0
2016-02-02 10:40:00,68.39,68.46,68.13,68.44,100590.0,56.7243,56.7824,56.5087,56.7658,100590.0
2016-02-02 10:50:00,68.45,68.47,68.19,68.29,78560.0,56.7741,56.7907,56.5584,56.6414,78560.0
2016-02-02 11:00:00,68.3,68.33,68.1,68.28,66281.0,56.6497,56.6745,56.4838,56.6331,66281.0
2016-02-02 11:10:00,68.27,68.55,68.26,68.33,41728.0,56.6248,56.857,56.6165,56.6745,41728.0
2016-02-02 11:20:00,68.35,68.59,68.31,68.59,63992.0,56.6911,56.8902,56.6579,56.8902,63992.0
2016-02-02 11:30:00,68.56,68.65,68.47,68.57,28204.0,56.8653,56.94,56.7907,56.8736,28204.0
2016-02-02 11:40:00,68.56,68.6,68.08,68.1,54234.0,56.8653,56.8985,56.4672,56.4838,54234.0
2016-02-02 11:50:00,68.07,68.1,67.84,67.88,86663.0,56.4589,56.4838,56.2681,56.3013,86663.0
2016-02-02 12:00:00,67.88,68.01,67.5,67.53,93183.0,56.3013,56.4091,55.9861,56.011,93183.0
2016-02-02 12:10:00,67.52,67.57,67.07,67.11,91991.0,56.0027,56.0442,55.6295,55.6626,91991.0
2016-02-02 12:20:00,67.11,67.48,67.07,67.26,53243.0,55.6626,55.9695,55.6295,55.7871,53243.0
2016-02-02 12:30:00,67.28,67.31,67.06,67.3,32535.0,55.8036,55.8285,55.6212,55.8202,32535.0
2016-02-02 12:40:00,67.28,67.46,67.28,67.36,26958.0,55.8036,55.9529,55.8036,55.87,26958.0
2016-02-02 12:50:00,67.37,67.41,67.21,67.26,35733.0,55.8783,55.9115,55.7456,55.7871,35733.0
2016-02-02 13:00:00,67.27,67.27,67.06,67.09,35125.0,55.7953,55.7953,55.6212,55.646,35125.0
2016-02-02 13:10:00,67.09,67.13,66.85,67.03,68169.0,55.646,55.6792,55.447,55.5963,68169.0
2016-02-02 13:20:00,67.01,67.15,66.83,67.12,47803.0,55.5797,55.6958,55.4304,55.6709,47803.0
2016-02-02 13:30:00,67.12,67.13,66.83,66.99,84366.0,55.6709,55.6792,55.4304,55.5631,84366.0
2016-02-02 13:40:00,67.01,67.18,66.99,67.12,48591.0,55.5797,55.7207,55.5631,55.6709,48591.0
2016-02-02 13:50:00,67.13,67.13,66.91,66.98,43588.0,55.6792,55.6792,55.4968,55.5548,43588.0
2016-02-02 14:00:00,67.0,67.26,66.99,67.21,55214.0,55.5714,55.7871,55.5631,55.7456,55214.0
2016-02-02 14:10:00,67.2,67.41,67.16,67.36,48272.0,55.7373,55.9115,55.7041,55.87,48272.0
2016-02-02 14:20:00,67.38,67.38,67.1,67.12,46883.0,55.8866,55.8866,55.6543,55.6709,46883.0
2016-02-02 14:30:00,67.12,67.52,67.11,67.48,46902.0,55.6709,56.0027,55.6626,55.9695,46902.0
2016-02-02 14:40:00,67.47,67.61,67.37,67.52,71845.0,55.9612,56.0774,55.8783,56.0027,71845.0
2016-02-02 14:50:00,67.52,67.6,67.2,67.2,66031.0,56.0027,56.0691,55.7373,55.7373,66031.0
2016-02-02 15:00:00,67.2,67.27,67.03,67.03,59532.0,55.7373,55.7953,55.5963,55.5963,59532.0
2016-02-02 15:10:00,67.0,67.2,66.89,67.06,80450.0,55.5714,55.7373,55.4802,55.6212,80450.0
2016-02-02 15:20:00,67.04,67.08,66.81,66.85,132406.0,55.6046,55.6378,55.4138,55.447,132406.0
2016-02-02 15:30:00,66.86,67.02,66.61,66.63,128151.0,55.4553,55.588,55.2479,55.2645,128151.0
2016-02-02 15:40:00,66.64,66.72,66.45,66.55,152624.0,55.2728,55.3392,55.1152,55.1982,152624.0
2016-02-02 15:50:00,66.55,66.56,66.38,66.48,268221.0,55.1982,55.2065,55.0572,55.1401,268221.0
2016-02-03 09:30:00,67.8,68.45,67.51,68.41,136708.0,56.2349,56.7741,55.9944,56.7409,136708.0
2016-02-03 09:40:00,68.41,68.41,67.91,68.12,84016.0,56.7409,56.7409,56.3262,56.5004,84016.0
2016-02-03 09:50:00,68.13,68.79,67.99,68.16,140256.0,56.5087,57.0561,56.3925,56.5335,140256.0
2016-02-03 10:00:00,68.16,68.16,66.79,66.82,159081.0,56.5335,56.5335,55.3972,55.4221,159081.0
2016-02-03 10:10:00,66.83,66.9,66.12,66.39,155149.0,55.4304,55.4885,54.8415,55.0655,155149.0
2016-02-03 10:20:00,66.38,66.39,65.64,65.67,90328.0,55.0572,55.0655,54.4434,54.4683,90328.0
2016-02-03 10:30:00,65.61,65.66,65.13,65.33,155666.0,54.4185,54.46,54.0204,54.1863,155666.0
2016-02-03 10:40:00,65.33,65.85,65.16,65.48,113318.0,54.1863,54.6176,54.0453,54.3107,113318.0
2016-02-03 10:50:00,65.48,65.97,65.39,65.74,69073.0,54.3107,54.7171,54.236,54.5263,69073.0
2016-02-03 11:00:00,65.78,65.78,64.88,65.12,105327.0,54.5595,54.5595,53.813,54.0121,105327.0
2016-02-03 11:10:00,65.1,65.75,64.93,65.61,62772.0,53.9955,54.5346,53.8545,54.4185,62772.0
2016-02-03 11:20:00,65.66,65.97,65.35,65.62,52226.0,54.46,54.7171,54.2029,54.4268,52226.0
2016-02-03 11:30:00,65.62,65.76,65.29,65.66,55361.0,54.4268,54.5429,54.1531,54.46,55361.0
2016-02-03 11:40:00,65.69,66.14,65.62,65.96,57298.0,54.4849,54.8581,54.4268,54.7088,57298.0
2016-02-03 11:50:00,65.94,66.08,65.74,66.02,76079.0,54.6922,54.8083,54.5263,54.7586,76079.0
2016-02-03 12:00:00,66.06,66.37,66.01,66.23,42875.0,54.7917,55.0489,54.7503,54.9327,42875.0
2016-02-03 12:10:00,66.24,66.51,65.97,66.49,63962.0,54.941,55.165,54.7171,55.1484,63962.0
2016-02-03 12:20:00,66.47,66.9,66.45,66.78,64989.0,55.1318,55.4885,55.1152,55.3889,64989.0
2016-02-03 12:30:00,66.78,66.82,66.15,66.25,59669.0,55.3889,55.4221,54.8664,54.9493,59669.0
2016-02-03 12:40:00,66.25,66.48,66.19,66.47,45547.0,54.9493,55.1401,54.8996,55.1318,45547.0
2016-02-03 12:50:00,66.48,66.8,66.37,66.73,36507.0,55.1401,55.4055,55.0489,55.3475,36507.0
2016-02-03 13:00:00,66.79,66.86,66.54,66.58,47250.0,55.3972,55.4553,55.1899,55.223,47250.0
2016-02-03 13:10:00,66.6,66.7,66.52,66.58,39479.0,55.2396,55.3226,55.1733,55.223,39479.0
2016-02-03 13:20:00,66.62,66.65,66.13,66.25,116950.0,55.2562,55.2811,54.8498,54.9493,116950.0
2016-02-03 13:30:00,66.24,66.49,66.05,66.05,63457.0,54.941,55.1484,54.7834,54.7834,63457.0
2016-02-03 13:40:00,66.07,66.23,65.99,66.11,401622.0,54.8,54.9327,54.7337,54.8332,401622.0
2016-02-03 13:50:00,66.12,66.14,65.84,65.88,28255.0,54.8415,54.8581,54.6093,54.6424,28255.0
2016-02-03 14:00:00,65.87,66.11,65.86,66.07,101182.0,54.6342,54.8332,54.6259,54.8,101182.0
2016-02-03 14:10:00,66.08,66.25,65.89,65.9,76806.0,54.8083,54.9493,54.6507,54.659,76806.0
2016-02-03 14:20:00,65.93,66.39,65.92,66.18,232085.0,54.6839,55.0655,54.6756,54.8913,232085.0
2016-02-03 14:30:00,66.14,66.29,65.21,66.08,108746.0,54.8581,54.9825,54.0867,54.8083,108746.0
2016-02-03 14:40:00,66.1,66.55,65.98,66.27,74204.0,54.8249,55.1982,54.7254,54.9659,74204.0
2016-02-03 14:50:00,66.31,66.6,66.06,66.38,221299.0,54.9991,55.2396,54.7917,55.0572,221299.0
2016-02-03 15:00:00,66.39,66.51,66.17,66.36,71327.0,55.0655,55.165,54.883,55.0406,71327.0
2016-02-03 15:10:00,66.4,66.6,66.14,66.25,75584.0,55.0737,55.2396,54.8581,54.9493,75584.0
2016-02-03 15:20:00,66.27,66.39,66.03,66.03,61968.0,54.9659,55.0655,54.7669,54.7669,61968.0
2016-02-03 15:30:00,66.06,66.22,65.89,66.05,111381.0,54.7917,54.9245,54.6507,54.7834,111381.0
2016-02-03 15:40:00,66.06,66.2,65.94,66.0,160199.0,54.7917,54.9079,54.6922,54.742,160199.0
2016-02-03 15:50:00,66.02,66.29,65.99,66.19,252971.0,54.7586,54.9825,54.7337,54.8996,252971.0
2016-02-04 09:30:00,66.57,66.79,65.72,66.07,138317.0,55.2147,55.3972,54.5097,54.8,138317.0
2016-02-04 09:40:00,65.99,66.17,65.42,65.86,44221.0,54.7337,54.883,54.2609,54.6259,44221.0
2016-02-04 09:50:00,65.77,66.08,65.67,65.77,107317.0,54.5512,54.8083,54.4683,54.5512,107317.0
2016-02-04 10:00:00,65.76,66.06,65.55,65.97,121163.0,54.5429,54.7917,54.3687,54.7171,121163.0
2016-02-04 10:10:00,65.94,66.57,65.74,66.42,94801.0,54.6922,55.2147,54.5263,55.0903,94801.0
2016-02-04 10:20:00,66.48,66.65,66.1,66.19,171790.0,55.1401,55.2811,54.8249,54.8996,171790.0
2016-02-04 10:30:00,66.16,66.63,65.91,66.58,119245.0,54.8747,55.2645,54.6673,55.223,119245.0
2016-02-04 10:40:00,66.6,66.6,66.0,66.28,99178.0,55.2396,55.2396,54.742,54.9742,99178.0
2016-02-04 10:50:00,66.35,66.57,66.11,66.32,121245.0,55.0323,55.2147,54.8332,55.0074,121245.0
2016-02-04 11:00:00,66.34,66.34,65.81,65.88,73380.0,55.024,55.024,54.5844,54.6424,73380.0
2016-02-04 11:10:00,65.87,66.09,65.38,65.38,99868.0,54.6342,54.8166,54.2277,54.2277,99868.0
2016-02-04 11:20:00,65.42,65.78,65.38,65.61,64482.0,54.2609,54.5595,54.2277,54.4185,64482.0
2016-02-04 11:30:00,65.59,65.7,65.39,65.63,37128.0,54.4019,54.4932,54.236,54.4351,37128.0
2016-02-04 11:40:00,65.61,65.82,65.12,65.32,51219.0,54.4185,54.5927,54.0121,54.178,51219.0
2016-02-04 11:50:00,65.32,65.46,65.15,65.2,53357.0,54.178,54.2941,54.037,54.0784,53357.0
2016-02-04 12:00:00,65.24,65.56,65.13,65.48,44413.0,54.1116,54.377,54.0204,54.3107,44413.0
2016-02-04 12:10:00,65.49,65.81,65.49,65.64,40101.0,54.319,54.5844,54.319,54.4434,40101.0
2016-02-04 12:20:00,65.67,65.84,65.53,65.7,48888.0,54.4683,54.6093,54.3521,54.4932,48888.0
2016-02-04 12:30:00,65.68,65.76,65.52,65.76,201577.0,54.4766,54.5429,54.3439,54.5429,201577.0
2016-02-04 12:40:00,65.77,66.06,65.72,65.93,74769.0,54.5512,54.7917,54.5097,54.6839,74769.0
2016-02-04 12:50:00,65.95,65.99,65.64,65.78,44082.0,54.7005,54.7337,54.4434,54.5595,44082.0
2016-02-04 13:00:00,65.78,65.9,65.67,65.75,112191.0,54.5595,54.659,54.4683,54.5346,112191.0
2016-02-04 13:10:00,65.74,65.91,65.69,65.81,191388.0,54.5263,54.6673,54.4849,54.5844,191388.0
2016-02-04 13:20:00,65.78,66.05,65.77,65.94,33476.0,54.5595,54.7834,54.5512,54.6922,33476.0
2016-02-04 13:30:00,66.01,66.17,65.98,66.01,66466.0,54.7503,54.883,54.7254,54.7503,66466.0
2016-02-04 13:40:00,66.01,66.02,65.62,65.7,44819.0,54.7503,54.7586,54.4268,54.4932,44819.0
2016-02-04 13:50:00,65.72,65.88,65.66,65.88,22082.0,54.5097,54.6424,54.46,54.6424,22082.0
2016-02-04 14:00:00,65.89,65.9,65.62,65.68,49272.0,54.6507,54.659,54.4268,54.4766,49272.0
2016-02-04 14:10:00,65.66,65.88,65.58,65.6,168385.0,54.46,54.6424,54.3936,54.4102,168385.0
2016-02-04 14:20:00,65.6,65.66,65.49,65.49,85356.0,54.4102,54.46,54.319,54.319,85356.0
2016-02-04 14:30:00,65.49,65.88,65.44,65.58,49959.0,54.319,54.6424,54.2775,54.3936,49959.0
2016-02-04 14:40:00,65.57,65.74,65.53,65.71,24438.0,54.3853,54.5263,54.3521,54.5014,24438.0
2016-02-04 14:50:00,65.71,66.03,65.59,65.97,39692.0,54.5014,54.7669,54.4019,54.7171,39692.0
2016-02-04 15:00:00,65.95,66.02,65.77,65.88,40353.0,54.7005,54.7586,54.5512,54.6424,40353.0
2016-02-04 15:10:00,65.86,66.02,65.77,65.8,76926.0,54.6259,54.7586,54.5512,54.5761,76926.0
2016-02-04 15:20:00,65.79,65.95,65.78,65.89,62396.0,54.5678,54.7005,54.5595,54.6507,62396.0
2016-02-04 15:30:00,65.9,66.04,65.87,66.02,80313.0,54.659,54.7752,54.6342,54.7586,80313.0
2016-02-04 15:40:00,66.02,66.31,65.97,66.08,190033.0,54.7586,54.9991,54.7171,54.8083,190033.0
2016-02-04 15:50:00,66.09,66.14,65.95,66.0,354909.0,54.8166,54.8581,54.7005,54.742,354909.0
2016-02-05 09:30:00,64.94,65.85,64.81,65.34,137046.0,53.8628,54.6176,53.755,54.1946,137046.0
2016-02-05 09:40:00,65.36,65.36,64.59,64.71,128166.0,54.2111,54.2111,53.5725,53.672,128166.0
2016-02-05 09:50:00,64.69,64.77,63.77,63.79,129851.0,53.6554,53.7218,52.8924,52.909,129851.0
2016-02-05 10:00:00,63.78,64.3,63.61,63.61,152730.0,52.9007,53.332,52.7597,52.7597,152730.0
2016-02-05 10:10:00,63.6,63.96,63.46,63.57,99086.0,52.7514,53.05,52.6352,52.7265,99086.0
2016-02-05 10:20:00,63.55,63.73,63.19,63.26,86214.0,52.7099,52.8592,52.4113,52.4694,86214.0
2016-02-05 10:30:00,63.24,63.75,63.14,63.35,124633.0,52.4528,52.8758,52.3698,52.544,124633.0
2016-02-05 10:40:00,63.34,63.84,63.2,63.27,131895.0,52.5357,52.9504,52.4196,52.4777,131895.0
2016-02-05 10:50:00,63.25,63.3,62.49,62.49,204234.0,52.4611,52.5025,51.8307,51.8307,204234.0
2016-02-05 11:00:00,62.5,62.56,61.69,61.7,235259.0,51.839,51.8888,51.1672,51.1755,235259.0
2016-02-05 11:10:00,61.67,61.93,61.31,61.87,370586.0,51.1506,51.3662,50.852,51.3165,370586.0
2016-02-05 11:20:00,61.86,61.9,61.02,61.26,268207.0,51.3082,51.3413,50.6114,50.8105,268207.0
2016-02-05 11:30:00,61.28,61.29,61.0,61.21,262770.0,50.8271,50.8354,50.5949,50.769,262770.0
2016-02-05 11:40:00,61.18,61.46,61.17,61.32,121468.0,50.7442,50.9764,50.7359,50.8603,121468.0
2016-02-05 11:50:00,61.34,61.8,61.24,61.8,187542.0,50.8769,51.2584,50.7939,51.2584,187542.0
2016-02-05 12:00:00,61.84,62.06,61.79,61.94,66913.0,51.2916,51.474,51.2501,51.3745,66913.0
2016-02-05 12:10:00,61.93,62.49,61.89,62.47,58658.0,51.3662,51.8307,51.333,51.8141,58658.0
2016-02-05 12:20:00,62.49,62.68,62.32,62.33,49780.0,51.8307,51.9883,51.6897,51.698,49780.0
2016-02-05 12:30:00,62.34,62.37,61.95,62.13,104157.0,51.7063,51.7312,51.3828,51.5321,104157.0
2016-02-05 12:40:00,62.12,62.13,61.96,62.02,95727.0,51.5238,51.5321,51.3911,51.4409,95727.0
2016-02-05 12:50:00,62.01,62.01,61.68,61.8,135029.0,51.4326,51.4326,51.1589,51.2584,135029.0
2016-02-05 13:00:00,61.8,62.49,61.77,62.49,162052.0,51.2584,51.8307,51.2335,51.8307,162052.0
2016-02-05 13:10:00,62.49,62.56,62.22,62.38,94563.0,51.8307,51.8888,51.6068,51.7395,94563.0
2016-02-05 13:20:00,62.37,62.74,62.23,62.68,78425.0,51.7312,52.0381,51.615,51.9883,78425.0
2016-02-05 13:30:00,62.66,62.7,62.3,62.3,96065.0,51.9717,52.0049,51.6731,51.6731,96065.0
2016-02-05 13:40:00,62.3,62.36,61.91,62.12,205640.0,51.6731,51.7229,51.3496,51.5238,205640.0
2016-02-05 13:50:00,62.12,62.39,61.96,62.27,72913.0,51.5238,51.7478,51.3911,51.6482,72913.0
2016-02-05 14:00:00,62.28,62.43,62.18,62.19,67817.0,51.6565,51.7809,51.5736,51.5819,67817.0
2016-02-05 14:10:00,62.18,62.21,61.77,62.02,124835.0,51.5736,51.5985,51.2335,51.4409,124835.0
2016-02-05 14:20:00,62.04,62.34,61.98,62.05,77471.0,51.4575,51.7063,51.4077,51.4658,77471.0
2016-02-05 14:30:00,62.05,62.39,62.04,62.38,59097.0,51.4658,51.7478,51.4575,51.7395,59097.0
2016-02-05 14:40:00,62.37,62.46,62.26,62.42,79433.0,51.7312,51.8058,51.6399,51.7726,79433.0
2016-02-05 14:50:00,62.41,62.41,62.05,62.24,69834.0,51.7643,51.7643,51.4658,51.6233,69834.0
2016-02-05 15:00:00,62.24,62.26,61.92,62.03,92041.0,51.6233,51.6399,51.3579,51.4492,92041.0
2016-02-05 15:10:00,62.04,62.33,61.99,62.31,84008.0,51.4575,51.698,51.416,51.6814,84008.0
2016-02-05 15:20:00,62.3,62.36,62.0,62.13,86529.0,51.6731,51.7229,51.4243,51.5321,86529.0
2016-02-05 15:30:00,62.12,62.25,62.03,62.06,154707.0,51.5238,51.6316,51.4492,51.474,154707.0
2016-02-05 15:40:00,62.06,62.06,61.82,61.99,320385.0,51.474,51.474,51.275,51.416,320385.0
2016-02-05 15:50:00,61.98,62.19,61.89,62.18,408506.0,51.4077,51.5819,51.333,51.5736,408506.0
2016-02-08 09:30:00,60.81,61.0,59.79,60.13,267659.0,50.4373,50.5949,49.5913,49.8733,267659.0
2016-02-08 09:40:00,60.06,61.19,60.06,60.39,149776.0,49.8152,50.7524,49.8152,50.0889,149776.0
2016-02-08 09:50:00,60.37,60.4,59.55,60.0,162613.0,50.0723,50.0972,49.3922,49.7654,162613.0
2016-02-08 10:00:00,59.99,60.76,59.82,59.92,167714.0,49.7571,50.3958,49.6161,49.6991,167714.0
2016-02-08 10:10:00,59.93,60.8,59.86,60.44,130655.0,49.7074,50.429,49.6493,50.1304,130655.0
2016-02-08 10:20:00,60.42,60.42,59.98,60.08,183549.0,50.1138,50.1138,49.7488,49.8318,183549.0
2016-02-08 10:30:00,60.04,60.7,59.93,60.11,148294.0,49.7986,50.346,49.7074,49.8567,148294.0
2016-02-08 10:40:00,60.13,60.26,59.87,59.94,159621.0,49.8733,49.9811,49.6576,49.7157,159621.0
2016-02-08 10:50:00,59.94,60.11,59.75,59.85,124232.0,49.7157,49.8567,49.5581,49.641,124232.0
2016-02-08 11:00:00,59.85,59.96,59.57,59.61,114426.0,49.641,49.7323,49.4088,49.442,114426.0
2016-02-08 11:10:00,59.61,59.71,59.4,59.5,110252.0,49.442,49.5249,49.2678,49.3507,110252.0
2016-02-08 11:20:00,59.5,59.78,59.14,59.64,131489.0,49.3507,49.583,49.0521,49.4668,131489.0
2016-02-08 11:30:00,59.64,59.66,59.04,59.05,83247.0,49.4668,49.4834,48.9692,48.9775,83247.0
2016-02-08 11:40:00,59.05,59.37,58.9,59.04,92184.0,48.9775,49.2429,48.8531,48.9692,92184.0
2016-02-08 11:50:00,59.02,59.28,58.97,59.23,95993.0,48.9526,49.1682,48.9111,49.1268,95993.0
2016-02-08 12:00:00,59.22,59.44,59.16,59.23,91091.0,49.1185,49.301,49.0687,49.1268,91091.0
2016-02-08 12:10:00,59.22,59.3,58.99,59.17,120983.0,49.1185,49.1848,48.9277,49.077,120983.0
2016-02-08 12:20:00,59.2,59.38,59.08,59.27,64167.0,49.1019,49.2512,49.0024,49.16,64167.0
2016-02-08 12:30:00,59.28,59.44,59.09,59.1,70042.0,49.1682,49.301,49.0107,49.019,70042.0
2016-02-08 12:40:00,59.11,59.55,59.08,59.33,100944.0,49.0272,49.3922,49.0024,49.2097,100944.0
2016-02-08 12:50:00,59.31,59.48,59.06,59.08,128505.0,49.1931,49.3341,48.9858,49.0024,128505.0
2016-02-08 13:00:00,59.06,59.08,58.87,58.96,161687.0,48.9858,49.0024,48.8282,48.9028,161687.0
2016-02-08 13:10:00,58.94,59.05,58.88,58.99,63532.0,48.8862,48.9775,48.8365,48.9277,63532.0
2016-02-08 13:20:00,58.98,59.02,58.74,58.89,78698.0,48.9194,48.9526,48.7204,48.8448,78698.0
2016-02-08 13:30:00,58.89,58.98,58.82,58.9,68464.0,48.8448,48.9194,48.7867,48.8531,68464.0
2016-02-08 13:40:00,58.87,58.88,58.45,58.5,78340.0,48.8282,48.8365,48.4798,48.5213,78340.0
2016-02-08 13:50:00,58.48,58.7,58.43,58.6,94001.0,48.5047,48.6872,48.4632,48.6042,94001.0
2016-02-08 14:00:00,58.59,58.89,58.55,58.87,60126.0,48.5959,48.8448,48.5628,48.8282,60126.0
2016-02-08 14:10:00,58.88,58.94,58.57,58.57,92085.0,48.8365,48.8862,48.5794,48.5794,92085.0
2016-02-08 14:20:00,58.61,58.67,58.38,58.42,86059.0,48.6125,48.6623,48.4218,48.4549,86059.0
2016-02-08 14:30:00,58.44,58.57,58.37,58.49,97767.0,48.4715,48.5794,48.4135,48.513,97767.0
2016-02-08 14:40:00,58.48,58.61,58.31,58.31,119422.0,48.5047,48.6125,48.3637,48.3637,119422.0
2016-02-08 14:50:00,58.32,58.51,58.23,58.51,91419.0,48.372,48.5296,48.2974,48.5296,91419.0
2016-02-08 15:00:00,58.51,58.72,58.42,58.57,78658.0,48.5296,48.7038,48.4549,48.5794,78658.0
2016-02-08 15:10:00,58.57,59.22,58.55,59.18,98383.0,48.5794,49.1185,48.5628,49.0853,98383.0
2016-02-08 15:20:00,59.15,59.33,58.85,58.87,216497.0,49.0604,49.2097,48.8116,48.8282,216497.0
2016-02-08 15:30:00,58.87,59.3,58.87,59.22,148976.0,48.8282,49.1848,48.8282,49.1185,148976.0
2016-02-08 15:40:00,59.23,59.77,59.17,59.63,237620.0,49.1268,49.5747,49.077,49.4585,237620.0
2016-02-08 15:50:00,59.6,59.61,59.15,59.3,431354.0,49.4337,49.442,49.0604,49.1848,431354.0
2016-02-09 09:30:00,58.24,58.52,57.86,58.37,158215.0,48.5233,48.7566,48.2067,48.6316,158215.0
2016-02-09 09:40:00,58.36,59.75,58.0,59.74,106185.0,48.6233,49.7814,48.3234,49.7731,106185.0
2016-02-09 09:50:00,59.75,59.99,59.33,59.51,68270.0,49.7814,49.9813,49.4315,49.5814,68270.0
2016-02-09 10:00:00,59.51,60.08,59.35,59.95,236121.0,49.5814,50.0563,49.4481,49.948,236121.0
2016-02-09 10:10:00,59.94,59.99,58.97,59.32,128803.0,49.9397,49.9813,49.1315,49.4231,128803.0
2016-02-09 10:20:00,59.33,59.71,59.01,59.09,112708.0,49.4315,49.7481,49.1649,49.2315,112708.0
2016-02-09 10:30:00,59.13,59.15,58.77,58.87,117378.0,49.2648,49.2815,48.9649,49.0482,117378.0
2016-02-09 10:40:00,58.91,59.03,58.62,58.91,79763.0,49.0815,49.1815,48.8399,49.0815,79763.0
2016-02-09 10:50:00,58.92,59.0,58.63,58.74,41246.0,49.0899,49.1565,48.8482,48.9399,41246.0
2016-02-09 11:00:00,58.71,58.99,58.63,58.98,56425.0,48.9149,49.1482,48.8482,49.1399,56425.0
2016-02-09 11:10:00,59.0,59.03,58.65,58.8,112047.0,49.1565,49.1815,48.8649,48.9899,112047.0
2016-02-09 11:20:00,58.79,59.17,58.79,58.96,85976.0,48.9816,49.2982,48.9816,49.1232,85976.0
2016-02-09 11:30:00,58.95,59.05,58.54,58.68,79021.0,49.1149,49.1982,48.7733,48.8899,79021.0
2016-02-09 11:40:00,58.65,58.92,58.63,58.73,51159.0,48.8649,49.0899,48.8482,48.9316,51159.0
2016-02-09 11:50:00,58.72,58.75,58.38,58.45,50923.0,48.9232,48.9482,48.64,48.6983,50923.0
2016-02-09 12:00:00,58.49,58.62,58.19,58.49,67086.0,48.7316,48.8399,48.4817,48.7316,67086.0
2016-02-09 12:10:00,58.5,58.54,57.96,58.06,68878.0,48.7399,48.7733,48.29,48.3733,68878.0
2016-02-09 12:20:00,58.03,58.19,57.96,58.0,106493.0,48.3484,48.4817,48.29,48.3234,106493.0
2016-02-09 12:30:00,58.0,58.13,57.85,57.94,105979.0,48.3234,48.4317,48.1984,48.2734,105979.0
2016-02-09 12:40:00,57.95,58.17,57.86,57.96,63108.0,48.2817,48.465,48.2067,48.29,63108.0
2016-02-09 12:50:00,57.96,58.3,57.91,58.29,35126.0,48.29,48.5733,48.2484,48.565,35126.0
2016-02-09 13:00:00,58.27,58.36,58.09,58.1,79104.0,48.5483,48.6233,48.3983,48.4067,79104.0
2016-02-09 13:10:00,58.1,58.1,57.68,57.82,72232.0,48.4067,48.4067,48.0567,48.1734,72232.0
2016-02-09 13:20:00,57.81,58.11,57.78,58.03,48635.0,48.1651,48.415,48.1401,48.3484,48635.0
2016-02-09 13:30:00,58.04,58.23,57.76,57.8,147629.0,48.3567,48.515,48.1234,48.1567,147629.0
2016-02-09 13:40:00,57.79,57.93,57.64,57.69,64377.0,48.1484,48.265,48.0234,48.0651,64377.0
2016-02-09 13:50:00,57.67,57.83,57.46,57.69,76759.0,48.0484,48.1817,47.8735,48.0651,76759.0
2016-02-09 14:00:00,57.67,58.06,57.66,58.02,109314.0,48.0484,48.3733,48.0401,48.34,109314.0
2016-02-09 14:10:00,58.02,58.12,57.83,57.94,57781.0,48.34,48.4233,48.1817,48.2734,57781.0
2016-02-09 14:20:00,57.94,58.06,57.73,57.79,94025.0,48.2734,48.3733,48.0984,48.1484,94025.0
2016-02-09 14:30:00,57.78,58.65,57.77,58.51,45542.0,48.1401,48.8649,48.1317,48.7483,45542.0
2016-02-09 14:40:00,58.54,58.81,58.27,58.3,60854.0,48.7733,48.9982,48.5483,48.5733,60854.0
2016-02-09 14:50:00,58.31,58.6,58.31,58.49,51451.0,48.5816,48.8233,48.5816,48.7316,51451.0
2016-02-09 15:00:00,58.47,58.96,58.46,58.78,80466.0,48.7149,49.1232,48.7066,48.9732,80466.0
2016-02-09 15:10:00,58.77,58.78,58.53,58.53,76227.0,48.9649,48.9732,48.7649,48.7649,76227.0
2016-02-09 15:20:00,58.53,58.58,57.84,58.0,183868.0,48.7649,48.8066,48.1901,48.3234,183868.0
2016-02-09 15:30:00,57.99,58.24,57.68,58.09,222057.0,48.315,48.5233,48.0567,48.3983,222057.0
2016-02-09 15:40:00,58.1,58.12,57.7,57.77,200902.0,48.4067,48.4233,48.0734,48.1317,200902.0
2016-02-09 15:50:00,57.77,57.84,57.63,57.7,383676.0,48.1317,48.1901,48.0151,48.0734,383676.0
2016-02-10 09:30:00,58.68,58.71,57.75,57.84,144072.0,48.8899,48.9149,48.1151,48.1901,144072.0
2016-02-10 09:40:00,57.79,57.88,57.01,57.78,113411.0,48.1484,48.2234,47.4985,48.1401,113411.0
2016-02-10 09:50:00,57.76,58.5,57.54,58.3,117493.0,48.1234,48.7399,47.9401,48.5733,117493.0
2016-02-10 10:00:00,58.19,58.7,58.17,58.62,88285.0,48.4817,48.9066,48.465,48.8399,88285.0
2016-02-10 10:10:00,58.66,59.14,58.66,59.06,140659.0,48.8732,49.2732,48.8732,49.2065,140659.0
2016-02-10 10:20:00,59.07,59.41,58.96,59.27,68382.0,49.2148,49.4981,49.1232,49.3815,68382.0
2016-02-10 10:30:00,59.28,59.76,59.05,59.1,67366.0,49.3898,49.7897,49.1982,49.2398,67366.0
2016-02-10 10:40:00,59.15,59.15,58.38,58.81,81799.0,49.2815,49.2815,48.64,48.9982,81799.0
2016-02-10 10:50:00,58.78,58.79,58.1,58.36,93916.0,48.9732,48.9816,48.4067,48.6233,93916.0
2016-02-10 11:00:00,58.4,58.76,58.26,58.31,48426.0,48.6566,48.9566,48.54,48.5816,48426.0
2016-02-10 11:10:00,58.27,58.54,58.06,58.46,55429.0,48.5483,48.7733,48.3733,48.7066,55429.0
2016-02-10 11:20:00,58.45,58.54,58.19,58.27,44959.0,48.6983,48.7733,48.4817,48.5483,44959.0
2016-02-10 11:30:00,58.3,58.46,58.08,58.11,49577.0,48.5733,48.7066,48.39,48.415,49577.0
2016-02-10 11:40:00,58.09,58.09,57.71,58.04,53822.0,48.3983,48.3983,48.0817,48.3567,53822.0
2016-02-10 11:50:00,58.04,58.12,57.7,57.7,61706.0,48.3567,48.4233,48.0734,48.0734,61706.0
2016-02-10 12:00:00,57.75,57.85,57.41,57.69,91606.0,48.1151,48.1984,47.8318,48.0651,91606.0
2016-02-10 12:10:00,57.66,57.68,57.29,57.43,84559.0,48.0401,48.0567,47.7318,47.8485,84559.0
2016-02-10 12:20:00,57.44,57.85,57.44,57.82,63901.0,47.8568,48.1984,47.8568,48.1734,63901.0
2016-02-10 12:30:00,57.81,58.28,57.71,58.21,47330.0,48.1651,48.5566,48.0817,48.4983,47330.0
2016-02-10 12:40:00,58.23,58.36,58.02,58.28,49257.0,48.515,48.6233,48.34,48.5566,49257.0
2016-02-10 12:50:00,58.29,58.73,58.28,58.64,30997.0,48.565,48.9316,48.5566,48.8566,30997.0
2016-02-10 13:00:00,58.64,58.8,58.31,58.36,55654.0,48.8566,48.9899,48.5816,48.6233,55654.0
2016-02-10 13:10:00,58.38,58.49,58.07,58.2,38592.0,48.64,48.7316,48.3817,48.49,38592.0
2016-02-10 13:20:00,58.23,58.29,58.02,58.19,31106.0,48.515,48.565,48.34,48.4817,31106.0
2016-02-10 13:30:00,58.19,58.24,57.9,58.09,29261.0,48.4817,48.5233,48.24,48.3983,29261.0
2016-02-10 13:40:00,58.12,58.19,57.84,57.85,66564.0,48.4233,48.4817,48.1901,48.1984,66564.0
2016-02-10 13:50:00,57.88,57.93,57.68,57.81,52729.0,48.2234,48.265,48.0567,48.1651,52729.0
2016-02-10 14:00:00,57.83,58.0,57.79,57.91,64044.0,48.1817,48.3234,48.1484,48.2484,64044.0
2016-02-10 14:10:00,57.88,58.03,57.72,57.91,74360.0,48.2234,48.3484,48.0901,48.2484,74360.0
2016-02-10 14:20:00,57.88,57.92,57.69,57.87,49931.0,48.2234,48.2567,48.0651,48.215,49931.0
2016-02-10 14:30:00,57.84,58.04,57.62,57.62,57848.0,48.1901,48.3567,48.0068,48.0068,57848.0
2016-02-10 14:40:00,57.6,57.72,57.51,57.6,59347.0,47.9901,48.0901,47.9151,47.9901,59347.0
2016-02-10 14:50:00,57.59,57.64,57.29,57.47,150836.0,47.9818,48.0234,47.7318,47.8818,150836.0
2016-02-10 15:00:00,57.49,57.93,57.43,57.76,51397.0,47.8984,48.265,47.8485,48.1234,51397.0
2016-02-10 15:10:00,57.76,57.86,57.34,57.38,60014.0,48.1234,48.2067,47.7735,47.8068,60014.0
2016-02-10 15:20:00,57.36,57.67,57.36,57.45,53542.0,47.7901,48.0484,47.7901,47.8651,53542.0
2016-02-10 15:30:00,57.46,57.56,57.2,57.3,85674.0,47.8735,47.9568,47.6568,47.7401,85674.0
2016-02-10 15:40:00,57.26,57.37,57.16,57.32,96379.0,47.7068,47.7985,47.6235,47.7568,96379.0
2016-02-10 15:50:00,57.32,57.35,57.13,57.19,296850.0,47.7568,47.7818,47.5985,47.6485,296850.0
2016-02-11 09:30:00,56.1,56.8,55.55,55.64,307627.0,46.7404,47.3236,46.2821,46.3571,307627.0
2016-02-11 09:40:00,55.62,55.69,54.53,54.58,281163.0,46.3404,46.3988,45.4323,45.4739,281163.0
2016-02-11 09:50:00,54.53,55.94,54.5,55.71,340370.0,45.4323,46.607,45.4073,46.4154,340370.0
2016-02-11 10:00:00,55.7,56.78,55.68,56.57,164529.0,46.4071,47.3069,46.3904,47.1319,164529.0
2016-02-11 10:10:00,56.62,56.97,56.29,56.4,180537.0,47.1736,47.4652,46.8987,46.9903,180537.0
2016-02-11 10:20:00,56.39,56.41,55.68,55.77,123530.0,46.982,46.9986,46.3904,46.4654,123530.0
2016-02-11 10:30:00,55.75,55.87,55.46,55.55,109118.0,46.4487,46.5487,46.2071,46.2821,109118.0
2016-02-11 10:40:00,55.52,56.01,55.4,55.85,87640.0,46.2571,46.6654,46.1571,46.5321,87640.0
2016-02-11 10:50:00,55.81,55.86,55.24,55.44,98706.0,46.4987,46.5404,46.0238,46.1905,98706.0
2016-02-11 11:00:00,55.44,55.77,55.18,55.25,90878.0,46.1905,46.4654,45.9738,46.0322,90878.0
2016-02-11 11:10:00,55.28,55.35,55.04,55.12,138904.0,46.0572,46.1155,45.8572,45.9239,138904.0
2016-02-11 11:20:00,55.1,55.34,55.1,55.15,189057.0,45.9072,46.1071,45.9072,45.9488,189057.0
2016-02-11 11:30:00,55.14,55.14,54.84,55.11,134651.0,45.9405,45.9405,45.6906,45.9155,134651.0
2016-02-11 11:40:00,55.09,55.18,54.76,54.8,104676.0,45.8989,45.9738,45.6239,45.6572,104676.0
2016-02-11 11:50:00,54.78,55.15,54.76,54.98,80929.0,45.6406,45.9488,45.6239,45.8072,80929.0
2016-02-11 12:00:00,54.96,55.26,54.86,55.19,74872.0,45.7905,46.0405,45.7072,45.9822,74872.0
2016-02-11 12:10:00,55.17,55.36,54.9,54.99,70082.0,45.9655,46.1238,45.7406,45.8155,70082.0
2016-02-11 12:20:00,54.98,55.37,54.95,55.16,52320.0,45.8072,46.1321,45.7822,45.9572,52320.0
2016-02-11 12:30:00,55.14,55.14,54.88,54.94,74141.0,45.9405,45.9405,45.7239,45.7739,74141.0
2016-02-11 12:40:00,54.95,55.2,54.88,55.19,170990.0,45.7822,45.9905,45.7239,45.9822,170990.0
2016-02-11 12:50:00,55.18,55.42,55.14,55.42,88698.0,45.9738,46.1738,45.9405,46.1738,88698.0
2016-02-11 13:00:00,55.42,55.64,55.31,55.57,118342.0,46.1738,46.3571,46.0822,46.2988,118342.0
2016-02-11 13:10:00,55.55,55.8,55.52,55.63,112779.0,46.2821,46.4904,46.2571,46.3488,112779.0
2016-02-11 13:20:00,55.64,55.77,55.38,55.49,155441.0,46.3571,46.4654,46.1405,46.2321,155441.0
2016-02-11 13:30:00,55.5,55.81,55.45,55.59,132150.0,46.2405,46.4987,46.1988,46.3154,132150.0
2016-02-11 13:40:00,55.58,55.72,55.55,55.68,59934.0,46.3071,46.4238,46.2821,46.3904,59934.0
2016-02-11 13:50:00,55.69,55.73,55.48,55.58,90824.0,46.3988,46.4321,46.2238,46.3071,90824.0
2016-02-11 14:00:00,55.56,55.65,55.45,55.65,83484.0,46.2904,46.3654,46.1988,46.3654,83484.0
2016-02-11 14:10:00,55.66,55.78,55.49,55.49,59655.0,46.3738,46.4737,46.2321,46.2321,59655.0
2016-02-11 14:20:00,55.47,55.65,55.25,55.25,92640.0,46.2155,46.3654,46.0322,46.0322,92640.0
2016-02-11 14:30:00,55.28,55.61,55.0,55.59,222525.0,46.0572,46.3321,45.8239,46.3154,222525.0
2016-02-11 14:40:00,55.65,55.91,55.27,55.88,139230.0,46.3654,46.5821,46.0488,46.5571,139230.0
2016-02-11 14:50:00,55.85,56.38,55.75,56.25,229348.0,46.5321,46.9736,46.4487,46.8653,229348.0
2016-02-11 15:00:00,56.25,56.3,55.89,56.13,145240.0,46.8653,46.907,46.5654,46.7653,145240.0
2016-02-11 15:10:00,56.11,56.3,55.96,56.0,115764.0,46.7487,46.907,46.6237,46.657,115764.0
2016-02-11 15:20:00,55.99,56.14,55.86,56.01,141066.0,46.6487,46.7737,46.5404,46.6654,141066.0
2016-02-11 15:30:00,56.02,56.1,55.79,56.04,197370.0,46.6737,46.7404,46.4821,46.6904,197370.0
2016-02-11 15:40:00,56.04,56.24,55.9,56.19,242197.0,46.6904,46.857,46.5737,46.8153,242197.0
2016-02-11 15:50:00,56.19,56.25,55.81,55.85,450294.0,46.8153,46.8653,46.4987,46.5321,450294.0
2016-02-12 09:30:00,57.12,57.71,56.96,57.24,325016.0,47.5902,48.0817,47.4569,47.6902,325016.0
2016-02-12 09:40:00,57.29,57.72,56.88,56.91,105503.0,47.7318,48.0901,47.3902,47.4152,105503.0
2016-02-12 09:50:00,56.97,57.17,56.31,56.43,100291.0,47.4652,47.6318,46.9153,47.0153,100291.0
2016-02-12 10:00:00,56.44,56.72,56.27,56.46,123336.0,47.0236,47.2569,46.882,47.0403,123336.0
2016-02-12 10:10:00,56.45,56.76,56.41,56.76,116805.0,47.032,47.2902,46.9986,47.2902,116805.0
2016-02-12 10:20:00,56.79,56.92,56.44,56.55,59814.0,47.3152,47.4235,47.0236,47.1153,59814.0
2016-02-12 10:30:00,56.53,56.68,56.24,56.32,228418.0,47.0986,47.2236,46.857,46.9236,228418.0
2016-02-12 10:40:00,56.32,56.34,56.01,56.1,95611.0,46.9236,46.9403,46.6654,46.7404,95611.0
2016-02-12 10:50:00,56.1,56.3,56.01,56.03,108476.0,46.7404,46.907,46.6654,46.682,108476.0
2016-02-12 11:00:00,56.05,56.85,56.03,56.84,251798.0,46.6987,47.3652,46.682,47.3569,251798.0
2016-02-12 11:10:00,56.84,57.28,56.79,57.01,134998.0,47.3569,47.7235,47.3152,47.4985,134998.0
2016-02-12 11:20:00,57.01,57.26,56.99,57.22,49145.0,47.4985,47.7068,47.4819,47.6735,49145.0
2016-02-12 11:30:00,57.23,57.4,57.22,57.23,56478.0,47.6818,47.8235,47.6735,47.6818,56478.0
2016-02-12 11:40:00,57.26,57.67,57.24,57.61,88303.0,47.7068,48.0484,47.6902,47.9984,88303.0
2016-02-12 11:50:00,57.59,57.63,57.24,57.46,71429.0,47.9818,48.0151,47.6902,47.8735,71429.0
2016-02-12 12:00:00,57.47,57.65,57.4,57.51,44379.0,47.8818,48.0318,47.8235,47.9151,44379.0
2016-02-12 12:10:00,57.52,57.73,57.49,57.55,44091.0,47.9234,48.0984,47.8984,47.9484,44091.0
2016-02-12 12:20:00,57.53,57.65,57.46,57.55,47113.0,47.9318,48.0318,47.8735,47.9484,47113.0
2016-02-12 12:30:00,57.53,57.87,57.51,57.8,56667.0,47.9318,48.215,47.9151,48.1567,56667.0
2016-02-12 12:40:00,57.8,57.96,57.72,57.82,66747.0,48.1567,48.29,48.0901,48.1734,66747.0
2016-02-12 12:50:00,57.84,57.92,57.72,57.72,28384.0,48.1901,48.2567,48.0901,48.0901,28384.0
2016-02-12 13:00:00,57.72,57.77,57.34,57.43,34239.0,48.0901,48.1317,47.7735,47.8485,34239.0
2016-02-12 13:10:00,57.42,57.53,57.25,57.29,26321.0,47.8401,47.9318,47.6985,47.7318,26321.0
2016-02-12 13:20:00,57.33,57.4,57.22,57.28,40707.0,47.7651,47.8235,47.6735,47.7235,40707.0
2016-02-12 13:30:00,57.27,57.36,57.2,57.23,32278.0,47.7152,47.7901,47.6568,47.6818,32278.0
2016-02-12 13:40:00,57.26,57.49,57.2,57.47,29577.0,47.7068,47.8984,47.6568,47.8818,29577.0
2016-02-12 13:50:00,57.5,57.5,57.13,57.17,38586.0,47.9068,47.9068,47.5985,47.6318,38586.0
2016-02-12 14:00:00,57.17,57.62,57.09,57.61,48491.0,47.6318,48.0068,47.5652,47.9984,48491.0
2016-02-12 14:10:00,57.64,57.7,57.39,57.44,65330.0,48.0234,48.0734,47.8151,47.8568,65330.0
2016-02-12 14:20:00,57.44,57.57,57.36,57.5,60345.0,47.8568,47.9651,47.7901,47.9068,60345.0
2016-02-12 14:30:00,57.51,57.53,57.24,57.31,38276.0,47.9151,47.9318,47.6902,47.7485,38276.0
2016-02-12 14:40:00,57.34,57.6,57.31,57.38,48703.0,47.7735,47.9901,47.7485,47.8068,48703.0
2016-02-12 14:50:00,57.39,57.54,57.37,57.37,46396.0,47.8151,47.9401,47.7985,47.7985,46396.0
2016-02-12 15:00:00,57.36,57.45,57.24,57.39,58671.0,47.7901,47.8651,47.6902,47.8151,58671.0
2016-02-12 15:10:00,57.4,57.67,57.38,57.61,52457.0,47.8235,48.0484,47.8068,47.9984,52457.0
2016-02-12 15:20:00,57.59,57.66,57.42,57.59,71428.0,47.9818,48.0401,47.8401,47.9818,71428.0
2016-02-12 15:30:00,57.58,57.59,57.33,57.33,72099.0,47.9734,47.9818,47.7651,47.7651,72099.0
2016-02-12 15:40:00,57.33,57.55,57.33,57.48,83388.0,47.7651,47.9484,47.7651,47.8901,83388.0
2016-02-12 15:50:00,57.5,57.64,57.45,57.63,276395.0,47.9068,48.0234,47.8651,48.0151,276395.0
2016-02-16 09:30:00,59.27,60.91,59.14,60.26,355969.0,49.3815,50.7479,49.2732,50.2063,355969.0
2016-02-16 09:40:00,60.17,61.1,60.13,60.55,186833.0,50.1313,50.9062,50.098,50.4479,186833.0
2016-02-16 09:50:00,60.51,60.87,60.46,60.85,181345.0,50.4146,50.7145,50.3729,50.6979,181345.0
2016-02-16 10:00:00,60.8,60.99,60.35,60.47,259315.0,50.6562,50.8145,50.2813,50.3813,259315.0
2016-02-16 10:10:00,60.5,61.11,60.43,60.88,101480.0,50.4063,50.9145,50.3479,50.7229,101480.0
2016-02-16 10:20:00,60.82,61.09,60.72,60.79,109152.0,50.6729,50.8978,50.5896,50.6479,109152.0
2016-02-16 10:30:00,60.77,61.17,60.61,61.15,111680.0,50.6312,50.9645,50.4979,50.9478,111680.0
2016-02-16 10:40:00,61.11,61.33,60.97,61.08,78658.0,50.9145,51.0978,50.7978,50.8895,78658.0
2016-02-16 10:50:00,61.07,61.1,60.71,60.95,67501.0,50.8812,50.9062,50.5812,50.7812,67501.0
2016-02-16 11:00:00,60.95,61.15,60.81,61.11,137370.0,50.7812,50.9478,50.6645,50.9145,137370.0
2016-02-16 11:10:00,61.1,61.14,60.83,61.13,156643.0,50.9062,50.9395,50.6812,50.9312,156643.0
2016-02-16 11:20:00,61.12,61.25,61.0,61.09,66884.0,50.9228,51.0311,50.8228,50.8978,66884.0
2016-02-16 11:30:00,61.08,61.43,61.03,61.4,76478.0,50.8895,51.1811,50.8478,51.1561,76478.0
2016-02-16 11:40:00,61.4,61.49,61.33,61.48,61756.0,51.1561,51.2311,51.0978,51.2228,61756.0
2016-02-16 11:50:00,61.49,61.84,61.37,61.79,110844.0,51.2311,51.5227,51.1311,51.481,110844.0
2016-02-16 12:00:00,61.8,61.81,61.45,61.51,107626.0,51.4894,51.4977,51.1978,51.2478,107626.0
2016-02-16 12:10:00,61.53,61.97,61.43,61.93,94436.0,51.2644,51.631,51.1811,51.5977,94436.0
2016-02-16 12:20:00,61.92,61.98,61.67,61.72,135176.0,51.5894,51.6393,51.3811,51.4227,135176.0
2016-02-16 12:30:00,61.72,61.82,61.55,61.77,66445.0,51.4227,51.506,51.2811,51.4644,66445.0
2016-02-16 12:40:00,61.78,61.8,61.58,61.58,43432.0,51.4727,51.4894,51.3061,51.3061,43432.0
2016-02-16 12:50:00,61.58,61.99,61.46,61.84,61999.0,51.3061,51.6477,51.2061,51.5227,61999.0
2016-02-16 13:00:00,61.87,62.08,61.82,61.82,101004.0,51.5477,51.7227,51.506,51.506,101004.0
2016-02-16 13:10:00,61.85,62.05,61.76,61.93,65524.0,51.531,51.6977,51.456,51.5977,65524.0
2016-02-16 13:20:00,61.94,62.22,61.83,62.0,87554.0,51.606,51.8393,51.5144,51.656,87554.0
2016-02-16 13:30:00,61.98,62.15,61.89,61.99,75449.0,51.6393,51.781,51.5644,51.6477,75449.0
2016-02-16 13:40:00,62.01,62.12,61.95,62.07,63211.0,51.6643,51.756,51.6143,51.7143,63211.0
2016-02-16 13:50:00,62.05,62.07,61.96,61.98,40634.0,51.6977,51.7143,51.6227,51.6393,40634.0
2016-02-16 14:00:00,62.0,62.44,61.97,62.0,97942.0,51.656,52.0226,51.631,51.656,97942.0
2016-02-16 14:10:00,61.99,62.12,61.7,61.71,59274.0,51.6477,51.756,51.4061,51.4144,59274.0
2016-02-16 14:20:00,61.73,61.74,61.45,61.65,65404.0,51.431,51.4394,51.1978,51.3644,65404.0
2016-02-16 14:30:00,61.64,61.81,61.48,61.48,65563.0,51.3561,51.4977,51.2228,51.2228,65563.0
2016-02-16 14:40:00,61.48,61.51,61.34,61.38,52467.0,51.2228,51.2478,51.1061,51.1394,52467.0
2016-02-16 14:50:00,61.38,61.49,61.24,61.36,80158.0,51.1394,51.2311,51.0228,51.1228,80158.0
2016-02-16 15:00:00,61.36,61.41,61.3,61.37,61524.0,51.1228,51.1644,51.0728,51.1311,61524.0
2016-02-16 15:10:00,61.36,61.56,61.34,61.44,75303.0,51.1228,51.2894,51.1061,51.1894,75303.0
2016-02-16 15:20:00,61.45,61.45,61.24,61.34,82950.0,51.1978,51.1978,51.0228,51.1061,82950.0
2016-02-16 15:30:00,61.34,61.42,61.29,61.33,114239.0,51.1061,51.1728,51.0645,51.0978,114239.0
2016-02-16 15:40:00,61.33,61.37,61.21,61.25,129496.0,51.0978,51.1311,50.9978,51.0311,129496.0
2016-02-16 15:50:00,61.26,61.46,61.26,61.44,281330.0,51.0395,51.2061,51.0395,51.1894,281330.0
2016-02-17 09:30:00,61.82,63.92,61.57,63.86,295179.0,51.506,53.2557,51.2977,53.2057,295179.0
2016-02-17 09:40:00,63.9,63.92,63.07,63.49,142794.0,53.239,53.2557,52.5475,52.8974,142794.0
2016-02-17 09:50:00,63.5,63.54,62.83,63.31,99799.0,52.9057,52.9391,52.3475,52.7474,99799.0
2016-02-17 10:00:00,63.27,63.77,63.26,63.65,155914.0,52.7141,53.1307,52.7058,53.0307,155914.0
2016-02-17 10:10:00,63.61,63.79,63.42,63.74,58573.0,52.9974,53.1474,52.8391,53.1057,58573.0
2016-02-17 10:20:00,63.78,64.3,63.71,64.3,140479.0,53.139,53.5723,53.0807,53.5723,140479.0
2016-02-17 10:30:00,64.3,64.49,63.9,64.35,123389.0,53.5723,53.7306,53.239,53.6139,123389.0
2016-02-17 10:40:00,64.35,64.58,64.04,64.17,118059.0,53.6139,53.8056,53.3557,53.464,118059.0
2016-02-17 10:50:00,64.17,64.68,63.92,64.53,141007.0,53.464,53.8889,53.2557,53.7639,141007.0
2016-02-17 11:00:00,64.52,64.88,64.46,64.59,175290.0,53.7556,54.0555,53.7056,53.8139,175290.0
2016-02-17 11:10:00,64.58,64.65,64.09,64.11,103749.0,53.8056,53.8639,53.3973,53.414,103749.0
2016-02-17 11:20:00,64.12,64.15,63.71,63.81,85707.0,53.4223,53.4473,53.0807,53.164,85707.0
2016-02-17 11:30:00,63.82,64.07,63.6,63.77,43815.0,53.1724,53.3806,52.9891,53.1307,43815.0
2016-02-17 11:40:00,63.77,63.93,63.61,63.71,45995.0,53.1307,53.264,52.9974,53.0807,45995.0
2016-02-17 11:50:00,63.71,63.85,63.49,63.52,165881.0,53.0807,53.1974,52.8974,52.9224,165881.0
2016-02-17 12:00:00,63.55,63.57,63.15,63.2,90525.0,52.9474,52.9641,52.6141,52.6558,90525.0
2016-02-17 12:10:00,63.21,63.32,63.04,63.15,47755.0,52.6641,52.7558,52.5225,52.6141,47755.0
2016-02-17 12:20:00,63.15,63.77,63.08,63.69,160103.0,52.6141,53.1307,52.5558,53.064,160103.0
2016-02-17 12:30:00,63.69,64.03,63.63,63.86,92806.0,53.064,53.3473,53.0141,53.2057,92806.0
2016-02-17 12:40:00,63.86,63.9,63.54,63.71,38845.0,53.2057,53.239,52.9391,53.0807,38845.0
2016-02-17 12:50:00,63.7,63.81,63.65,63.66,39634.0,53.0724,53.164,53.0307,53.0391,39634.0
2016-02-17 13:00:00,63.66,63.93,63.61,63.93,49632.0,53.0391,53.264,52.9974,53.264,49632.0
2016-02-17 13:10:00,63.92,64.08,63.83,64.06,58554.0,53.2557,53.389,53.1807,53.3723,58554.0
2016-02-17 13:20:00,64.03,64.16,63.77,63.81,68938.0,53.3473,53.4556,53.1307,53.164,68938.0
2016-02-17 13:30:00,63.78,63.86,63.67,63.69,64041.0,53.139,53.2057,53.0474,53.064,64041.0
2016-02-17 13:40:00,63.68,63.96,63.63,63.69,42970.0,53.0557,53.289,53.0141,53.064,42970.0
2016-02-17 13:50:00,63.67,63.69,63.38,63.4,48896.0,53.0474,53.064,52.8058,52.8224,48896.0
2016-02-17 14:00:00,63.4,63.69,63.38,63.62,51390.0,52.8224,53.064,52.8058,53.0057,51390.0
2016-02-17 14:10:00,63.66,63.75,63.46,63.73,68330.0,53.0391,53.114,52.8724,53.0974,68330.0
2016-02-17 14:20:00,63.72,63.79,63.4,63.43,36089.0,53.089,53.1474,52.8224,52.8474,36089.0
2016-02-17 14:30:00,63.42,63.46,63.26,63.35,76300.0,52.8391,52.8724,52.7058,52.7808,76300.0
2016-02-17 14:40:00,63.33,63.66,63.33,63.38,74024.0,52.7641,53.0391,52.7641,52.8058,74024.0
2016-02-17 14:50:00,63.38,63.39,63.16,63.33,106027.0,52.8058,52.8141,52.6225,52.7641,106027.0
2016-02-17 15:00:00,63.36,63.42,63.3,63.42,85547.0,52.7891,52.8391,52.7391,52.8391,85547.0
2016-02-17 15:10:00,63.41,63.51,63.34,63.43,93510.0,52.8308,52.9141,52.7724,52.8474,93510.0
2016-02-17 15:20:00,63.45,63.45,63.17,63.24,67596.0,52.8641,52.8641,52.6308,52.6891,67596.0
2016-02-17 15:30:00,63.26,63.34,63.04,63.32,176826.0,52.7058,52.7724,52.5225,52.7558,176826.0
2016-02-17 15:40:00,63.34,63.48,63.29,63.46,114394.0,52.7724,52.8891,52.7308,52.8724,114394.0
2016-02-17 15:50:00,63.47,63.73,63.47,63.71,323639.0,52.8808,53.0974,52.8808,53.0807,323639.0
2016-02-18 09:30:00,64.43,64.49,63.48,63.52,129427.0,53.6806,53.7306,52.8891,52.9224,129427.0
2016-02-18 09:40:00,63.53,63.75,63.27,63.34,52704.0,52.9307,53.114,52.7141,52.7724,52704.0
2016-02-18 09:50:00,63.39,63.43,62.74,63.01,113921.0,52.8141,52.8474,52.2725,52.4975,113921.0
2016-02-18 10:00:00,62.96,62.99,62.05,62.06,103869.0,52.4558,52.4808,51.6977,51.706,103869.0
2016-02-18 10:10:00,62.05,62.34,61.74,62.25,133435.0,51.6977,51.9393,51.4394,51.8643,133435.0
2016-02-18 10:20:00,62.25,62.25,61.74,61.84,110673.0,51.8643,51.8643,51.4394,51.5227,110673.0
2016-02-18 10:30:00,61.83,61.85,61.34,61.44,93926.0,51.5144,51.531,51.1061,51.1894,93926.0
2016-02-18 10:40:00,61.41,61.76,61.31,61.36,94851.0,51.1644,51.456,51.0811,51.1228,94851.0
2016-02-18 10:50:00,61.35,61.44,61.1,61.29,86633.0,51.1144,51.1894,50.9062,51.0645,86633.0
2016-02-18 11:00:00,61.3,61.64,61.15,61.52,64046.0,51.0728,51.3561,50.9478,51.2561,64046.0
2016-02-18 11:10:00,61.53,61.68,61.45,61.5,36411.0,51.2644,51.3894,51.1978,51.2394,36411.0
2016-02-18 11:20:00,61.48,61.82,61.37,61.78,46819.0,51.2228,51.506,51.1311,51.4727,46819.0
2016-02-18 11:30:00,61.8,62.18,61.7,62.12,62450.0,51.4894,51.806,51.4061,51.756,62450.0
2016-02-18 11:40:00,62.11,62.13,61.65,61.92,37349.0,51.7477,51.7643,51.3644,51.5894,37349.0
2016-02-18 11:50:00,61.89,62.31,61.81,62.22,39429.0,51.5644,51.9143,51.4977,51.8393,39429.0
2016-02-18 12:00:00,62.21,62.22,61.87,61.93,44463.0,51.831,51.8393,51.5477,51.5977,44463.0
2016-02-18 12:10:00,61.97,62.09,61.83,62.09,21691.0,51.631,51.731,51.5144,51.731,21691.0
2016-02-18 12:20:00,62.09,62.36,62.04,62.17,30464.0,51.731,51.9559,51.6893,51.7976,30464.0
2016-02-18 12:30:00,62.21,62.42,62.21,62.31,23546.0,51.831,52.0059,51.831,51.9143,23546.0
2016-02-18 12:40:00,62.32,62.32,61.91,62.07,26195.0,51.9226,51.9226,51.581,51.7143,26195.0
2016-02-18 12:50:00,62.08,62.31,62.07,62.2,20567.0,51.7227,51.9143,51.7143,51.8226,20567.0
2016-02-18 13:00:00,62.2,62.31,61.95,62.01,38688.0,51.8226,51.9143,51.6143,51.6643,38688.0
2016-02-18 13:10:00,62.0,62.15,61.79,62.01,45689.0,51.656,51.781,51.481,51.6643,45689.0
2016-02-18 13:20:00,62.02,62.16,61.93,62.08,26632.0,51.6727,51.7893,51.5977,51.7227,26632.0
2016-02-18 13:30:00,62.11,62.23,62.05,62.08,77290.0,51.7477,51.8476,51.6977,51.7227,77290.0
2016-02-18 13:40:00,62.09,62.11,61.92,61.96,34609.0,51.731,51.7477,51.5894,51.6227,34609.0
2016-02-18 13:50:00,61.95,62.02,61.92,62.02,51622.0,51.6143,51.6727,51.5894,51.6727,51622.0
2016-02-18 14:00:00,62.02,62.31,61.99,62.27,39245.0,51.6727,51.9143,51.6477,51.881,39245.0
2016-02-18 14:10:00,62.28,62.49,62.27,62.46,36861.0,51.8893,52.0643,51.881,52.0393,36861.0
2016-02-18 14:20:00,62.47,62.73,62.45,62.73,47428.0,52.0476,52.2642,52.0309,52.2642,47428.0
2016-02-18 14:30:00,62.73,62.86,62.64,62.66,45241.0,52.2642,52.3725,52.1892,52.2059,45241.0
2016-02-18 14:40:00,62.65,62.7,62.44,62.49,33595.0,52.1976,52.2392,52.0226,52.0643,33595.0
2016-02-18 14:50:00,62.5,62.66,62.44,62.55,68125.0,52.0726,52.2059,52.0226,52.1142,68125.0
2016-02-18 15:00:00,62.53,62.57,62.38,62.38,42127.0,52.0976,52.1309,51.9726,51.9726,42127.0
2016-02-18 15:10:00,62.4,62.51,62.34,62.48,29542.0,51.9893,52.0809,51.9393,52.0559,29542.0
2016-02-18 15:20:00,62.49,62.5,62.32,62.46,53509.0,52.0643,52.0726,51.9226,52.0393,53509.0
2016-02-18 15:30:00,62.44,62.45,62.2,62.29,72502.0,52.0226,52.0309,51.8226,51.8976,72502.0
2016-02-18 15:40:00,62.27,62.27,62.0,62.06,87834.0,51.881,51.881,51.656,51.706,87834.0
2016-02-18 15:50:00,62.07,62.25,62.01,62.07,208368.0,51.7143,51.8643,51.6643,51.7143,208368.0
2016-02-19 09:30:00,61.53,61.91,61.29,61.56,224580.0,51.2644,51.581,51.0645,51.2894,224580.0
2016-02-19 09:40:00,61.56,62.74,61.51,62.3,110743.0,51.2894,52.2725,51.2478,51.906,110743.0
2016-02-19 09:50:00,62.22,62.7,62.1,62.28,78508.0,51.8393,52.2392,51.7393,51.8893,78508.0
2016-02-19 10:00:00,62.23,62.37,61.96,62.35,62176.0,51.8476,51.9643,51.6227,51.9476,62176.0
2016-02-19 10:10:00,62.38,63.11,62.28,63.04,136876.0,51.9726,52.5808,51.8893,52.5225,136876.0
2016-02-19 10:20:00,63.09,63.12,62.42,62.59,62921.0,52.5641,52.5891,52.0059,52.1476,62921.0
2016-02-19 10:30:00,62.54,63.08,62.46,62.73,46317.0,52.1059,52.5558,52.0393,52.2642,46317.0
2016-02-19 10:40:00,62.77,62.92,62.6,62.84,52681.0,52.2975,52.4225,52.1559,52.3559,52681.0
2016-02-19 10:50:00,62.84,62.85,62.47,62.73,67702.0,52.3559,52.3642,52.0476,52.2642,67702.0
2016-02-19 11:00:00,62.67,62.7,62.35,62.42,117782.0,52.2142,52.2392,51.9476,52.0059,117782.0
2016-02-19 11:10:00,62.42,63.0,62.41,62.88,53136.0,52.0059,52.4892,51.9976,52.3892,53136.0
2016-02-19 11:20:00,62.91,63.3,62.91,63.29,49482.0,52.4142,52.7391,52.4142,52.7308,49482.0
2016-02-19 11:30:00,63.25,63.44,63.24,63.34,103878.0,52.6975,52.8558,52.6891,52.7724,103878.0
2016-02-19 11:40:00,63.35,63.51,63.05,63.11,45818.0,52.7808,52.9141,52.5308,52.5808,45818.0
2016-02-19 11:50:00,63.09,63.23,63.02,63.15,48058.0,52.5641,52.6808,52.5058,52.6141,48058.0
2016-02-19 12:00:00,63.18,63.27,63.13,63.21,41993.0,52.6391,52.7141,52.5975,52.6641,41993.0
2016-02-19 12:10:00,63.22,63.37,63.13,63.24,39702.0,52.6725,52.7974,52.5975,52.6891,39702.0
2016-02-19 12:20:00,63.23,63.37,63.14,63.27,38616.0,52.6808,52.7974,52.6058,52.7141,38616.0
2016-02-19 12:30:00,63.23,63.44,63.22,63.36,35501.0,52.6808,52.8558,52.6725,52.7891,35501.0
2016-02-19 12:40:00,63.35,63.46,63.28,63.36,70324.0,52.7808,52.8724,52.7224,52.7891,70324.0
2016-02-19 12:50:00,63.36,63.39,62.93,63.07,98345.0,52.7891,52.8141,52.4308,52.5475,98345.0
2016-02-19 13:00:00,63.06,63.08,62.85,62.86,51219.0,52.5392,52.5558,52.3642,52.3725,51219.0
2016-02-19 13:10:00,62.87,63.02,62.86,63.0,49986.0,52.3809,52.5058,52.3725,52.4892,49986.0
2016-02-19 13:20:00,62.99,63.09,62.95,62.99,40820.0,52.4808,52.5641,52.4475,52.4808,40820.0
2016-02-19 13:30:00,63.0,63.18,62.96,63.0,46776.0,52.4892,52.6391,52.4558,52.4892,46776.0
2016-02-19 13:40:00,63.01,63.19,63.01,63.18,33451.0,52.4975,52.6475,52.4975,52.6391,33451.0
2016-02-19 13:50:00,63.19,63.22,63.0,63.04,61753.0,52.6475,52.6725,52.4892,52.5225,61753.0
2016-02-19 14:00:00,63.04,63.16,62.94,63.06,48556.0,52.5225,52.6225,52.4392,52.5392,48556.0
2016-02-19 14:10:00,63.05,63.09,62.99,63.05,38140.0,52.5308,52.5641,52.4808,52.5308,38140.0
2016-02-19 14:20:00,63.05,63.13,62.95,62.98,46520.0,52.5308,52.5975,52.4475,52.4725,46520.0
2016-02-19 14:30:00,62.98,62.99,62.87,62.96,49828.0,52.4725,52.4808,52.3809,52.4558,49828.0
2016-02-19 14:40:00,62.95,63.0,62.88,62.97,58945.0,52.4475,52.4892,52.3892,52.4642,58945.0
2016-02-19 14:50:00,62.97,63.02,62.83,62.88,49681.0,52.4642,52.5058,52.3475,52.3892,49681.0
2016-02-19 15:00:00,62.9,62.96,62.85,62.93,46014.0,52.4058,52.4558,52.3642,52.4308,46014.0
2016-02-19 15:10:00,62.95,63.05,62.93,62.98,48865.0,52.4475,52.5308,52.4308,52.4725,48865.0
2016-02-19 15:20:00,62.96,63.07,62.96,63.05,51540.0,52.4558,52.5475,52.4558,52.5308,51540.0
2016-02-19 15:30:00,63.05,63.11,62.94,63.04,80567.0,52.5308,52.5808,52.4392,52.5225,80567.0
2016-02-19 15:40:00,63.05,63.08,62.95,63.01,101350.0,52.5308,52.5558,52.4475,52.4975,101350.0
2016-02-19 15:50:00,63.01,63.11,62.99,63.03,222459.0,52.4975,52.5808,52.4808,52.5142,222459.0
2016-02-22 12:00:00,63.57,63.86,63.5,63.83,57873.0,52.9641,53.2057,52.9057,53.1807,57873.0
2016-02-22 12:10:00,63.8,63.94,63.76,63.84,35861.0,53.1557,53.2723,53.1224,53.189,35861.0
2016-02-22 12:20:00,63.82,63.89,63.72,63.87,28946.0,53.1724,53.2307,53.089,53.214,28946.0
2016-02-22 12:30:00,63.87,63.95,63.81,63.87,30154.0,53.214,53.2807,53.164,53.214,30154.0
2016-02-22 12:40:00,63.86,63.91,63.71,63.71,25869.0,53.2057,53.2473,53.0807,53.0807,25869.0
2016-02-22 12:50:00,63.7,63.75,63.59,63.64,18738.0,53.0724,53.114,52.9807,53.0224,18738.0
2016-02-22 13:00:00,63.62,63.71,63.57,63.58,23511.0,53.0057,53.0807,52.9641,52.9724,23511.0
2016-02-22 13:10:00,63.56,63.65,63.5,63.52,22423.0,52.9557,53.0307,52.9057,52.9224,22423.0
2016-02-22 13:20:00,63.52,63.6,63.51,63.58,15179.0,52.9224,52.9891,52.9141,52.9724,15179.0
2016-02-22 13:30:00,63.59,63.74,63.55,63.71,37986.0,52.9807,53.1057,52.9474,53.0807,37986.0
2016-02-22 13:40:00,63.71,64.11,63.7,64.0,97673.0,53.0807,53.414,53.0724,53.3223,97673.0
2016-02-22 13:50:00,64.0,64.17,63.87,64.14,64724.0,53.3223,53.464,53.214,53.439,64724.0
2016-02-22 14:00:00,64.14,64.16,63.84,63.87,38109.0,53.439,53.4556,53.189,53.214,38109.0
2016-02-22 14:10:00,63.86,63.91,63.67,63.7,41406.0,53.2057,53.2473,53.0474,53.0724,41406.0
2016-02-22 14:20:00,63.66,63.97,63.66,63.96,36408.0,53.0391,53.2973,53.0391,53.289,36408.0
2016-02-22 14:30:00,63.97,63.98,63.74,63.76,37205.0,53.2973,53.3057,53.1057,53.1224,37205.0
2016-02-22 14:40:00,63.77,63.82,63.63,63.8,45195.0,53.1307,53.1724,53.0141,53.1557,45195.0
2016-02-22 14:50:00,63.79,63.9,63.72,63.88,47038.0,53.1474,53.239,53.089,53.2223,47038.0
2016-02-22 15:00:00,63.89,63.92,63.65,63.65,46454.0,53.2307,53.2557,53.0307,53.0307,46454.0
2016-02-22 15:10:00,63.67,63.88,63.61,63.86,54871.0,53.0474,53.2223,52.9974,53.2057,54871.0
2016-02-22 15:20:00,63.87,64.28,63.83,64.22,85790.0,53.214,53.5556,53.1807,53.5056,85790.0
2016-02-22 15:30:00,64.19,64.34,64.12,64.21,89859.0,53.4806,53.6056,53.4223,53.4973,89859.0
2016-02-22 15:40:00,64.22,64.34,64.13,64.19,83940.0,53.5056,53.6056,53.4306,53.4806,83940.0
2016-02-22 15:50:00,64.19,64.3,64.16,64.29,168849.0,53.4806,53.5723,53.4556,53.5639,168849.0
2016-02-23 09:30:00,63.74,63.76,63.02,63.16,105463.0,53.1057,53.1224,52.5058,52.6225,105463.0
2016-02-23 09:40:00,63.2,63.34,62.8,62.98,58476.0,52.6558,52.7724,52.3225,52.4725,58476.0
2016-02-23 09:50:00,62.98,63.4,62.97,63.31,94119.0,52.4725,52.8224,52.4642,52.7474,94119.0
2016-02-23 10:00:00,63.3,63.36,62.78,63.0,51251.0,52.7391,52.7891,52.3059,52.4892,51251.0
2016-02-23 10:10:00,62.91,62.99,62.55,62.61,52357.0,52.4142,52.4808,52.1142,52.1642,52357.0
2016-02-23 10:20:00,62.61,62.92,62.58,62.8,34184.0,52.1642,52.4225,52.1392,52.3225,34184.0
2016-02-23 10:30:00,62.82,63.27,62.82,63.19,137809.0,52.3392,52.7141,52.3392,52.6475,137809.0
2016-02-23 10:40:00,63.16,63.37,62.84,62.89,54089.0,52.6225,52.7974,52.3559,52.3975,54089.0
2016-02-23 10:50:00,62.89,62.94,62.66,62.69,79925.0,52.3975,52.4392,52.2059,52.2309,79925.0
2016-02-23 11:00:00,62.69,62.85,62.44,62.44,72373.0,52.2309,52.3642,52.0226,52.0226,72373.0
2016-02-23 11:10:00,62.44,62.56,62.31,62.45,69001.0,52.0226,52.1226,51.9143,52.0309,69001.0
2016-02-23 11:20:00,62.44,62.61,62.24,62.43,58123.0,52.0226,52.1642,51.856,52.0143,58123.0
2016-02-23 11:30:00,62.45,62.74,62.3,62.62,56498.0,52.0309,52.2725,51.906,52.1726,56498.0
2016-02-23 11:40:00,62.65,62.76,62.45,62.45,36432.0,52.1976,52.2892,52.0309,52.0309,36432.0
2016-02-23 11:50:00,62.45,62.62,62.26,62.33,34780.0,52.0309,52.1726,51.8726,51.9309,34780.0
2016-02-23 12:00:00,62.32,62.37,62.22,62.22,29709.0,51.9226,51.9643,51.8393,51.8393,29709.0
2016-02-23 12:10:00,62.23,62.4,62.07,62.18,59512.0,51.8476,51.9893,51.7143,51.806,59512.0
2016-02-23 12:20:00,62.17,62.45,62.13,62.43,40048.0,51.7976,52.0309,51.7643,52.0143,40048.0
2016-02-23 12:30:00,62.45,62.57,62.32,62.38,36503.0,52.0309,52.1309,51.9226,51.9726,36503.0
2016-02-23 12:40:00,62.37,62.75,62.37,62.74,35041.0,51.9643,52.2809,51.9643,52.2725,35041.0
2016-02-23 12:50:00,62.74,62.78,62.58,62.73,26926.0,52.2725,52.3059,52.1392,52.2642,26926.0
2016-02-23 13:00:00,62.75,62.93,62.69,62.91,39029.0,52.2809,52.4308,52.2309,52.4142,39029.0
2016-02-23 13:10:00,62.91,62.94,62.69,62.78,31577.0,52.4142,52.4392,52.2309,52.3059,31577.0
2016-02-23 13:20:00,62.76,62.78,62.66,62.74,21930.0,52.2892,52.3059,52.2059,52.2725,21930.0
2016-02-23 13:30:00,62.75,62.75,62.5,62.57,29297.0,52.2809,52.2809,52.0726,52.1309,29297.0
2016-02-23 13:40:00,62.55,62.65,62.43,62.59,23265.0,52.1142,52.1976,52.0143,52.1476,23265.0
2016-02-23 13:50:00,62.59,62.71,62.51,62.69,27988.0,52.1476,52.2475,52.0809,52.2309,27988.0
2016-02-23 14:00:00,62.68,62.9,62.65,62.77,43876.0,52.2226,52.4058,52.1976,52.2975,43876.0
2016-02-23 14:10:00,62.77,63.03,62.74,63.03,37451.0,52.2975,52.5142,52.2725,52.5142,37451.0
2016-02-23 14:20:00,63.03,63.08,62.93,62.98,58812.0,52.5142,52.5558,52.4308,52.4725,58812.0
2016-02-23 14:30:00,62.97,63.03,62.68,62.84,34693.0,52.4642,52.5142,52.2226,52.3559,34693.0
2016-02-23 14:40:00,62.82,62.94,62.75,62.94,30340.0,52.3392,52.4392,52.2809,52.4392,30340.0
2016-02-23 14:50:00,62.91,62.93,62.72,62.8,36283.0,52.4142,52.4308,52.2559,52.3225,36283.0
2016-02-23 15:00:00,62.8,62.89,62.67,62.75,38349.0,52.3225,52.3975,52.2142,52.2809,38349.0
2016-02-23 15:10:00,62.75,62.84,62.55,62.65,80782.0,52.2809,52.3559,52.1142,52.1976,80782.0
2016-02-23 15:20:00,62.65,62.85,62.63,62.72,48510.0,52.1976,52.3642,52.1809,52.2559,48510.0
2016-02-23 15:30:00,62.72,62.98,62.7,62.94,61510.0,52.2559,52.4725,52.2392,52.4392,61510.0
2016-02-23 15:40:00,62.96,63.03,62.76,62.8,75429.0,52.4558,52.5142,52.2892,52.3225,75429.0
2016-02-23 15:50:00,62.79,62.8,62.57,62.61,123799.0,52.3142,52.3225,52.1309,52.1642,123799.0
2016-02-24 09:30:00,61.58,61.59,61.11,61.32,135044.0,51.3061,51.3144,50.9145,51.0895,135044.0
2016-02-24 09:40:00,61.27,61.92,61.25,61.41,67678.0,51.0478,51.5894,51.0311,51.1644,67678.0
2016-02-24 09:50:00,61.41,61.5,61.11,61.5,78925.0,51.1644,51.2394,50.9145,51.2394,78925.0
2016-02-24 10:00:00,61.45,61.51,61.14,61.51,53129.0,51.1978,51.2478,50.9395,51.2478,53129.0
2016-02-24 10:10:00,61.54,61.89,61.26,61.77,163102.0,51.2727,51.5644,51.0395,51.4644,163102.0
2016-02-24 10:20:00,61.78,61.92,61.5,61.55,138724.0,51.4727,51.5894,51.2394,51.2811,138724.0
2016-02-24 10:30:00,61.58,61.78,61.26,61.67,42819.0,51.3061,51.4727,51.0395,51.3811,42819.0
2016-02-24 10:40:00,61.68,61.84,61.57,61.73,43137.0,51.3894,51.5227,51.2977,51.431,43137.0
2016-02-24 10:50:00,61.72,61.75,61.28,61.45,58305.0,51.4227,51.4477,51.0561,51.1978,58305.0
2016-02-24 11:00:00,61.48,61.53,61.27,61.3,45155.0,51.2228,51.2644,51.0478,51.0728,45155.0
2016-02-24 11:10:00,61.31,61.54,61.21,61.26,66589.0,51.0811,51.2727,50.9978,51.0395,66589.0
2016-02-24 11:20:00,61.26,61.44,61.23,61.29,72104.0,51.0395,51.1894,51.0145,51.0645,72104.0
2016-02-24 11:30:00,61.27,61.52,61.26,61.5,58941.0,51.0478,51.2561,51.0395,51.2394,58941.0
2016-02-24 11:40:00,61.52,62.19,61.52,62.19,77549.0,51.2561,51.8143,51.2561,51.8143,77549.0
2016-02-24 11:50:00,62.19,62.44,62.19,62.4,58146.0,51.8143,52.0226,51.8143,51.9893,58146.0
2016-02-24 12:00:00,62.41,62.58,62.26,62.46,67091.0,51.9976,52.1392,51.8726,52.0393,67091.0
2016-02-24 12:10:00,62.44,62.49,62.03,62.14,29760.0,52.0226,52.0643,51.681,51.7726,29760.0
2016-02-24 12:20:00,62.14,62.3,62.02,62.27,32155.0,51.7726,51.906,51.6727,51.881,32155.0
2016-02-24 12:30:00,62.29,62.43,62.07,62.19,27959.0,51.8976,52.0143,51.7143,51.8143,27959.0
2016-02-24 12:40:00,62.18,62.42,62.09,62.41,31658.0,51.806,52.0059,51.731,51.9976,31658.0
2016-02-24 12:50:00,62.43,62.56,62.42,62.47,17734.0,52.0143,52.1226,52.0059,52.0476,17734.0
2016-02-24 13:00:00,62.47,62.98,62.43,62.95,40309.0,52.0476,52.4725,52.0143,52.4475,40309.0
2016-02-24 13:10:00,62.98,63.04,62.65,62.73,30501.0,52.4725,52.5225,52.1976,52.2642,30501.0
2016-02-24 13:20:00,62.73,62.9,62.72,62.75,22211.0,52.2642,52.4058,52.2559,52.2809,22211.0
2016-02-24 13:30:00,62.76,62.86,62.72,62.84,36438.0,52.2892,52.3725,52.2559,52.3559,36438.0
2016-02-24 13:40:00,62.84,63.04,62.8,62.87,26587.0,52.3559,52.5225,52.3225,52.3809,26587.0
2016-02-24 13:50:00,62.87,63.06,62.86,63.02,25114.0,52.3809,52.5392,52.3725,52.5058,25114.0
2016-02-24 14:00:00,63.03,63.33,62.96,63.31,37496.0,52.5142,52.7641,52.4558,52.7474,37496.0
2016-02-24 14:10:00,63.31,63.4,63.24,63.3,27207.0,52.7474,52.8224,52.6891,52.7391,27207.0
2016-02-24 14:20:00,63.29,63.45,63.25,63.38,36556.0,52.7308,52.8641,52.6975,52.8058,36556.0
2016-02-24 14:30:00,63.36,63.65,63.21,63.49,74986.0,52.7891,53.0307,52.6641,52.8974,74986.0
2016-02-24 14:40:00,63.51,63.67,63.46,63.62,41167.0,52.9141,53.0474,52.8724,53.0057,41167.0
2016-02-24 14:50:00,63.66,63.66,63.36,63.43,32905.0,53.0391,53.0391,52.7891,52.8474,32905.0
2016-02-24 15:00:00,63.45,63.74,63.45,63.66,64930.0,52.8641,53.1057,52.8641,53.0391,64930.0
2016-02-24 15:10:00,63.7,63.84,63.62,63.81,51176.0,53.0724,53.189,53.0057,53.164,51176.0
2016-02-24 15:20:00,63.85,63.86,63.63,63.74,43628.0,53.1974,53.2057,53.0141,53.1057,43628.0
2016-02-24 15:30:00,63.75,63.86,63.65,63.76,66268.0,53.114,53.2057,53.0307,53.1224,66268.0
2016-02-24 15:40:00,63.77,63.8,63.47,63.53,76653.0,53.1307,53.1557,52.8808,52.9307,76653.0
2016-02-24 15:50:00,63.53,63.75,63.52,63.7,137106.0,52.9307,53.114,52.9224,53.0724,137106.0
2016-02-25 09:30:00,63.53,64.29,63.5,63.57,124330.0,52.9307,53.5639,52.9057,52.9641,124330.0
2016-02-25 09:40:00,63.64,63.75,62.91,63.21,91624.0,53.0224,53.114,52.4142,52.6641,91624.0
2016-02-25 09:50:00,63.21,63.3,62.88,62.97,79077.0,52.6641,52.7391,52.3892,52.4642,79077.0
2016-02-25 10:00:00,62.95,62.98,62.65,62.67,68972.0,52.4475,52.4725,52.1976,52.2142,68972.0
2016-02-25 10:10:00,62.67,63.24,62.59,63.21,80832.0,52.2142,52.6891,52.1476,52.6641,80832.0
2016-02-25 10:20:00,63.15,63.64,63.0,63.64,88566.0,52.6141,53.0224,52.4892,53.0224,88566.0
2016-02-25 10:30:00,63.6,63.9,63.32,63.9,77995.0,52.9891,53.239,52.7558,53.239,77995.0
2016-02-25 10:40:00,63.88,64.18,63.74,63.84,64543.0,53.2223,53.4723,53.1057,53.189,64543.0
2016-02-25 10:50:00,63.88,63.95,63.6,63.6,33126.0,53.2223,53.2807,52.9891,52.9891,33126.0
2016-02-25 11:00:00,63.6,63.83,63.49,63.78,53210.0,52.9891,53.1807,52.8974,53.139,53210.0
2016-02-25 11:10:00,63.74,63.78,63.47,63.48,30785.0,53.1057,53.139,52.8808,52.8891,30785.0
2016-02-25 11:20:00,63.46,63.69,63.46,63.65,25115.0,52.8724,53.064,52.8724,53.0307,25115.0
2016-02-25 11:30:00,63.63,63.81,63.58,63.67,35087.0,53.0141,53.164,52.9724,53.0474,35087.0
2016-02-25 11:40:00,63.66,63.7,63.44,63.63,36949.0,53.0391,53.0724,52.8558,53.0141,36949.0
2016-02-25 11:50:00,63.63,63.85,63.63,63.75,33318.0,53.0141,53.1974,53.0141,53.114,33318.0
2016-02-25 12:00:00,63.76,63.79,63.63,63.63,33495.0,53.1224,53.1474,53.0141,53.0141,33495.0
2016-02-25 12:10:00,63.65,63.85,63.56,63.85,40751.0,53.0307,53.1974,52.9557,53.1974,40751.0
2016-02-25 12:20:00,63.83,63.88,63.67,63.85,23275.0,53.1807,53.2223,53.0474,53.1974,23275.0
2016-02-25 12:30:00,63.83,63.84,63.63,63.66,37185.0,53.1807,53.189,53.0141,53.0391,37185.0
2016-02-25 12:40:00,63.67,63.73,63.53,63.63,31533.0,53.0474,53.0974,52.9307,53.0141,31533.0
2016-02-25 12:50:00,63.67,63.78,63.59,63.67,31199.0,53.0474,53.139,52.9807,53.0474,31199.0
2016-02-25 13:00:00,63.69,63.74,63.49,63.52,36223.0,53.064,53.1057,52.8974,52.9224,36223.0
2016-02-25 13:10:00,63.52,63.66,63.45,63.62,33756.0,52.9224,53.0391,52.8641,53.0057,33756.0
2016-02-25 13:20:00,63.66,63.74,63.58,63.71,18449.0,53.0391,53.1057,52.9724,53.0807,18449.0
2016-02-25 13:30:00,63.72,63.91,63.71,63.87,25285.0,53.089,53.2473,53.0807,53.214,25285.0
2016-02-25 13:40:00,63.88,64.0,63.87,63.93,27468.0,53.2223,53.3223,53.214,53.264,27468.0
2016-02-25 13:50:00,63.92,63.95,63.68,63.85,34635.0,53.2557,53.2807,53.0557,53.1974,34635.0
2016-02-25 14:00:00,63.86,63.92,63.76,63.81,24714.0,53.2057,53.2557,53.1224,53.164,24714.0
2016-02-25 14:10:00,63.79,63.97,63.78,63.96,36319.0,53.1474,53.2973,53.139,53.289,36319.0
2016-02-25 14:20:00,63.96,63.99,63.85,63.92,44420.0,53.289,53.314,53.1974,53.2557,44420.0
2016-02-25 14:30:00,63.94,63.94,63.75,63.85,31178.0,53.2723,53.2723,53.114,53.1974,31178.0
2016-02-25 14:40:00,63.85,63.91,63.78,63.85,34661.0,53.1974,53.2473,53.139,53.1974,34661.0
2016-02-25 14:50:00,63.85,63.88,63.73,63.73,35446.0,53.1974,53.2223,53.0974,53.0974,35446.0
2016-02-25 15:00:00,63.75,63.98,63.75,63.97,30065.0,53.114,53.3057,53.114,53.2973,30065.0
2016-02-25 15:10:00,63.96,63.98,63.86,63.94,41249.0,53.289,53.3057,53.2057,53.2723,41249.0
2016-02-25 15:20:00,63.95,64.17,63.94,64.08,70617.0,53.2807,53.464,53.2723,53.389,70617.0
2016-02-25 15:30:00,64.08,64.15,63.98,64.12,37453.0,53.389,53.4473,53.3057,53.4223,37453.0
2016-02-25 15:40:00,64.1,64.35,64.1,64.3,77907.0,53.4056,53.6139,53.4056,53.5723,77907.0
2016-02-25 15:50:00,64.31,64.56,64.28,64.54,157948.0,53.5806,53.7889,53.5556,53.7722,157948.0
2016-02-26 09:30:00,65.13,65.4,64.8,65.26,114932.0,54.2638,54.4888,53.9889,54.3721,114932.0
2016-02-26 09:40:00,65.23,65.25,64.8,65.06,54822.0,54.3471,54.3638,53.9889,54.2055,54822.0
2016-02-26 09:50:00,65.03,65.19,64.7,64.7,56871.0,54.1805,54.3138,53.9055,53.9055,56871.0
2016-02-26 10:00:00,64.66,64.93,64.48,64.48,52586.0,53.8722,54.0972,53.7222,53.7222,52586.0
2016-02-26 10:10:00,64.52,64.86,64.51,64.69,40178.0,53.7556,54.0388,53.7472,53.8972,40178.0
2016-02-26 10:20:00,64.7,64.79,64.45,64.6,31101.0,53.9055,53.9805,53.6972,53.8222,31101.0
2016-02-26 10:30:00,64.57,64.91,64.43,64.86,57253.0,53.7972,54.0805,53.6806,54.0388,57253.0
2016-02-26 10:40:00,64.86,64.94,64.64,64.65,115247.0,54.0388,54.1055,53.8555,53.8639,115247.0
2016-02-26 10:50:00,64.63,64.88,64.5,64.88,41332.0,53.8472,54.0555,53.7389,54.0555,41332.0
2016-02-26 11:00:00,64.89,65.19,64.85,65.17,63832.0,54.0638,54.3138,54.0305,54.2971,63832.0
2016-02-26 11:10:00,65.18,65.31,65.13,65.3,73477.0,54.3055,54.4138,54.2638,54.4054,73477.0
2016-02-26 11:20:00,65.3,65.38,64.83,64.85,50090.0,54.4054,54.4721,54.0138,54.0305,50090.0
2016-02-26 11:30:00,64.85,65.11,64.72,65.0,57327.0,54.0305,54.2471,53.9222,54.1555,57327.0
2016-02-26 11:40:00,64.99,65.4,64.93,65.33,60330.0,54.1472,54.4888,54.0972,54.4304,60330.0
2016-02-26 11:50:00,65.31,65.33,65.04,65.17,54051.0,54.4138,54.4304,54.1888,54.2971,54051.0
2016-02-26 12:00:00,65.15,65.15,64.79,64.99,36514.0,54.2805,54.2805,53.9805,54.1472,36514.0
2016-02-26 12:10:00,64.98,65.05,64.84,64.95,40582.0,54.1388,54.1971,54.0222,54.1138,40582.0
2016-02-26 12:20:00,64.96,65.02,64.81,64.88,24578.0,54.1222,54.1722,53.9972,54.0555,24578.0
2016-02-26 12:30:00,64.91,64.97,64.8,64.8,29800.0,54.0805,54.1305,53.9889,53.9889,29800.0
2016-02-26 12:40:00,64.79,64.79,64.65,64.75,34501.0,53.9805,53.9805,53.8639,53.9472,34501.0
2016-02-26 12:50:00,64.76,65.05,64.69,65.01,22336.0,53.9555,54.1971,53.8972,54.1638,22336.0
2016-02-26 13:00:00,65.02,65.15,64.96,65.1,27470.0,54.1722,54.2805,54.1222,54.2388,27470.0
2016-02-26 13:10:00,65.09,65.11,64.95,65.11,33762.0,54.2305,54.2471,54.1138,54.2471,33762.0
2016-02-26 13:20:00,65.12,65.18,64.9,64.96,46477.0,54.2555,54.3055,54.0722,54.1222,46477.0
2016-02-26 13:30:00,64.95,65.03,64.9,64.95,19131.0,54.1138,54.1805,54.0722,54.1138,19131.0
2016-02-26 13:40:00,64.96,64.98,64.79,64.88,31981.0,54.1222,54.1388,53.9805,54.0555,31981.0
2016-02-26 13:50:00,64.86,64.87,64.67,64.78,26805.0,54.0388,54.0472,53.8805,53.9722,26805.0
2016-02-26 14:00:00,64.76,64.93,64.76,64.83,50559.0,53.9555,54.0972,53.9555,54.0138,50559.0
2016-02-26 14:10:00,64.84,64.92,64.68,64.9,29178.0,54.0222,54.0888,53.8889,54.0722,29178.0
2016-02-26 14:20:00,64.88,65.1,64.83,65.02,42684.0,54.0555,54.2388,54.0138,54.1722,42684.0
2016-02-26 14:30:00,65.01,65.05,64.71,64.72,28685.0,54.1638,54.1971,53.9139,53.9222,28685.0
2016-02-26 14:40:00,64.7,65.02,64.7,64.99,56756.0,53.9055,54.1722,53.9055,54.1472,56756.0
2016-02-26 14:50:00,64.99,65.04,64.81,64.82,27472.0,54.1472,54.1888,53.9972,54.0055,27472.0
2016-02-26 15:00:00,64.84,65.12,64.82,65.03,30337.0,54.0222,54.2555,54.0055,54.1805,30337.0
2016-02-26 15:10:00,65.01,65.12,64.98,65.08,25140.0,54.1638,54.2555,54.1388,54.2221,25140.0
2016-02-26 15:20:00,65.06,65.11,64.93,64.94,34349.0,54.2055,54.2471,54.0972,54.1055,34349.0
2016-02-26 15:30:00,64.94,65.11,64.91,64.91,58145.0,54.1055,54.2471,54.0805,54.0805,58145.0
2016-02-26 15:40:00,64.91,65.04,64.9,65.02,69514.0,54.0805,54.1888,54.0722,54.1722,69514.0
2016-02-26 15:50:00,65.04,65.1,64.88,64.89,146943.0,54.1888,54.2388,54.0555,54.0638,146943.0
2016-02-29 09:30:00,65.88,66.22,65.55,66.21,170918.0,54.8887,55.1719,54.6137,55.1636,170918.0
2016-02-29 09:40:00,66.2,66.34,65.88,65.99,108945.0,55.1553,55.2719,54.8887,54.9803,108945.0
2016-02-29 09:50:00,66.0,66.25,65.94,66.17,83206.0,54.9886,55.1969,54.9387,55.1303,83206.0
2016-02-29 10:00:00,66.17,66.4,65.94,66.34,86787.0,55.1303,55.3219,54.9387,55.2719,86787.0
2016-02-29 10:10:00,66.35,66.8,66.3,66.77,326690.0,55.2803,55.6552,55.2386,55.6302,326690.0
2016-02-29 10:20:00,66.77,67.01,66.52,66.77,137222.0,55.6302,55.8301,55.4219,55.6302,137222.0
2016-02-29 10:30:00,66.74,66.79,66.52,66.59,58323.0,55.6052,55.6468,55.4219,55.4802,58323.0
2016-02-29 10:40:00,66.58,66.76,66.45,66.64,69524.0,55.4719,55.6219,55.3636,55.5219,69524.0
2016-02-29 10:50:00,66.66,67.04,66.56,66.94,103822.0,55.5385,55.8551,55.4552,55.7718,103822.0
2016-02-29 11:00:00,66.95,67.09,66.93,67.08,84336.0,55.7802,55.8968,55.7635,55.8885,84336.0
2016-02-29 11:10:00,67.08,67.82,67.06,67.69,236473.0,55.8885,56.505,55.8718,56.3967,236473.0
2016-02-29 11:20:00,67.7,68.11,67.68,68.11,141095.0,56.405,56.7466,56.3884,56.7466,141095.0
2016-02-29 11:30:00,68.11,68.5,67.92,68.42,193680.0,56.7466,57.0716,56.5883,57.0049,193680.0
2016-02-29 11:40:00,68.44,68.79,68.38,68.47,242668.0,57.0216,57.3132,56.9716,57.0466,242668.0
2016-02-29 11:50:00,68.47,68.48,67.69,67.77,207421.0,57.0466,57.0549,56.3967,56.4633,207421.0
2016-02-29 12:00:00,67.78,67.9,67.6,67.67,107691.0,56.4717,56.5717,56.3217,56.38,107691.0
2016-02-29 12:10:00,67.69,68.05,67.67,68.05,85379.0,56.3967,56.6966,56.38,56.6966,85379.0
2016-02-29 12:20:00,68.05,68.18,67.73,67.81,83609.0,56.6966,56.8049,56.43,56.4967,83609.0
2016-02-29 12:30:00,67.8,67.8,67.34,67.37,75030.0,56.4883,56.4883,56.1051,56.1301,75030.0
2016-02-29 12:40:00,67.39,67.66,67.34,67.56,69150.0,56.1467,56.3717,56.1051,56.2884,69150.0
2016-02-29 12:50:00,67.56,68.08,67.56,67.98,106464.0,56.2884,56.7216,56.2884,56.6383,106464.0
2016-02-29 13:00:00,67.98,68.14,67.86,68.13,156972.0,56.6383,56.7716,56.5383,56.7633,156972.0
2016-02-29 13:10:00,68.1,68.16,67.57,67.59,60908.0,56.7383,56.7883,56.2967,56.3134,60908.0
2016-02-29 13:20:00,67.58,67.68,67.28,67.28,52994.0,56.305,56.3884,56.0551,56.0551,52994.0
2016-02-29 13:30:00,67.3,67.44,67.25,67.34,36371.0,56.0718,56.1884,56.0301,56.1051,36371.0
2016-02-29 13:40:00,67.35,67.36,67.15,67.34,52659.0,56.1134,56.1217,55.9468,56.1051,52659.0
2016-02-29 13:50:00,67.33,67.54,67.33,67.48,69390.0,56.0968,56.2717,56.0968,56.2217,69390.0
2016-02-29 14:00:00,67.48,67.5,67.23,67.27,33708.0,56.2217,56.2384,56.0134,56.0468,33708.0
2016-02-29 14:10:00,67.26,67.31,67.15,67.15,34663.0,56.0384,56.0801,55.9468,55.9468,34663.0
2016-02-29 14:20:00,67.14,67.17,66.9,67.07,95620.0,55.9385,55.9634,55.7385,55.8801,95620.0
2016-02-29 14:30:00,67.05,67.22,66.97,66.98,93050.0,55.8635,56.0051,55.7968,55.8051,93050.0
2016-02-29 14:40:00,67.0,67.0,66.73,66.93,86753.0,55.8218,55.8218,55.5969,55.7635,86753.0
2016-02-29 14:50:00,66.95,67.04,66.82,66.92,66435.0,55.7802,55.8551,55.6718,55.7552,66435.0
2016-02-29 15:00:00,66.9,66.9,66.59,66.72,73308.0,55.7385,55.7385,55.4802,55.5885,73308.0
2016-02-29 15:10:00,66.72,66.77,66.6,66.7,67195.0,55.5885,55.6302,55.4885,55.5719,67195.0
2016-02-29 15:20:00,66.68,67.12,66.68,67.07,99492.0,55.5552,55.9218,55.5552,55.8801,99492.0
2016-02-29 15:30:00,67.03,67.09,66.82,66.98,63616.0,55.8468,55.8968,55.6718,55.8051,63616.0
2016-02-29 15:40:00,66.96,67.0,66.79,66.85,95535.0,55.7885,55.8218,55.6468,55.6968,95535.0
2016-02-29 15:50:00,66.84,66.85,66.43,66.45,296775.0,55.6885,55.6968,55.3469,55.3636,296775.0
2016-03-01 09:30:00,67.62,67.88,67.03,67.38,107354.0,56.3384,56.555,55.8468,56.1384,107354.0
2016-03-01 09:40:00,67.37,67.67,67.11,67.61,56211.0,56.1301,56.38,55.9135,56.33,56211.0
2016-03-01 09:50:00,67.61,68.09,67.55,67.94,104006.0,56.33,56.73,56.28,56.605,104006.0
2016-03-01 10:00:00,67.97,68.56,67.91,68.41,145850.0,56.63,57.1215,56.58,56.9966,145850.0
2016-03-01 10:10:00,68.42,68.61,68.16,68.4,79177.0,57.0049,57.1632,56.7883,56.9882,79177.0
2016-03-01 10:20:00,68.39,69.25,68.36,69.17,118760.0,56.9799,57.6964,56.9549,57.6298,118760.0
2016-03-01 10:30:00,69.15,69.34,68.9,68.91,108865.0,57.6131,57.7714,57.4048,57.4131,108865.0
2016-03-01 10:40:00,68.91,69.16,68.56,68.69,65820.0,57.4131,57.6214,57.1215,57.2299,65820.0
2016-03-01 10:50:00,68.68,68.82,68.35,68.37,78371.0,57.2215,57.3382,56.9466,56.9632,78371.0
2016-03-01 11:00:00,68.39,68.77,68.39,68.67,95081.0,56.9799,57.2965,56.9799,57.2132,95081.0
2016-03-01 11:10:00,68.69,69.08,68.56,69.0,63925.0,57.2299,57.5548,57.1215,57.4881,63925.0
2016-03-01 11:20:00,68.99,69.08,68.66,68.86,140315.0,57.4798,57.5548,57.2049,57.3715,140315.0
2016-03-01 11:30:00,68.9,69.34,68.88,69.31,73018.0,57.4048,57.7714,57.3882,57.7464,73018.0
2016-03-01 11:40:00,69.34,69.52,69.28,69.44,116075.0,57.7714,57.9214,57.7214,57.8547,116075.0
2016-03-01 11:50:00,69.42,69.85,69.42,69.75,114532.0,57.8381,58.1963,57.8381,58.113,114532.0
2016-03-01 12:00:00,69.76,69.93,69.71,69.73,117026.0,58.1213,58.263,58.0797,58.0963,117026.0
2016-03-01 12:10:00,69.71,69.74,69.3,69.35,148307.0,58.0797,58.1047,57.7381,57.7797,148307.0
2016-03-01 12:20:00,69.34,69.79,69.27,69.78,86714.0,57.7714,58.1463,57.7131,58.138,86714.0
2016-03-01 12:30:00,69.77,69.95,69.76,69.81,74952.0,58.1297,58.2796,58.1213,58.163,74952.0
2016-03-01 12:40:00,69.78,69.95,69.71,69.82,88782.0,58.138,58.2796,58.0797,58.1713,88782.0
2016-03-01 12:50:00,69.83,69.89,69.62,69.7,85912.0,58.1797,58.2296,58.0047,58.0713,85912.0
2016-03-01 13:00:00,69.71,70.01,69.6,69.97,159692.0,58.0797,58.3296,57.988,58.2963,159692.0
2016-03-01 13:10:00,69.98,70.26,69.85,70.09,121645.0,58.3046,58.5379,58.1963,58.3963,121645.0
2016-03-01 13:20:00,70.09,70.23,69.97,70.04,107342.0,58.3963,58.5129,58.2963,58.3546,107342.0
2016-03-01 13:30:00,70.06,70.15,70.02,70.1,66168.0,58.3713,58.4463,58.338,58.4046,66168.0
2016-03-01 13:40:00,70.09,70.14,70.02,70.03,64904.0,58.3963,58.4379,58.338,58.3463,64904.0
2016-03-01 13:50:00,70.05,70.07,69.68,69.79,125545.0,58.363,58.3796,58.0547,58.1463,125545.0
2016-03-01 14:00:00,69.8,69.91,69.8,69.83,87875.0,58.1547,58.2463,58.1547,58.1797,87875.0
2016-03-01 14:10:00,69.84,69.88,69.62,69.76,69301.0,58.188,58.2213,58.0047,58.1213,69301.0
2016-03-01 14:20:00,69.76,70.0,69.75,69.92,81404.0,58.1213,58.3213,58.113,58.2546,81404.0
2016-03-01 14:30:00,69.93,70.07,69.93,70.06,69779.0,58.263,58.3796,58.263,58.3713,69779.0
2016-03-01 14:40:00,70.08,70.17,70.01,70.12,142791.0,58.3879,58.4629,58.3296,58.4213,142791.0
2016-03-01 14:50:00,70.12,70.19,70.01,70.01,69940.0,58.4213,58.4796,58.3296,58.3296,69940.0
2016-03-01 15:00:00,70.02,70.11,70.0,70.02,74957.0,58.338,58.4129,58.3213,58.338,74957.0
2016-03-01 15:10:00,70.02,70.15,70.01,70.07,78255.0,58.338,58.4463,58.3296,58.3796,78255.0
2016-03-01 15:20:00,70.06,70.12,70.02,70.07,106917.0,58.3713,58.4213,58.338,58.3796,106917.0
2016-03-01 15:30:00,70.07,70.1,69.98,70.01,114862.0,58.3796,58.4046,58.3046,58.3296,114862.0
2016-03-01 15:40:00,70.01,70.08,69.99,70.01,99617.0,58.3296,58.3879,58.313,58.3296,99617.0
2016-03-01 15:50:00,70.01,70.42,70.01,70.41,375428.0,58.3296,58.6712,58.3296,58.6629,375428.0
2016-03-02 09:30:00,69.94,70.22,69.48,69.99,194225.0,58.2713,58.5046,57.8881,58.313,194225.0
2016-03-02 09:40:00,70.02,70.85,70.02,70.31,179160.0,58.338,59.0295,58.338,58.5796,179160.0
2016-03-02 09:50:00,70.29,70.43,70.06,70.39,100382.0,58.5629,58.6796,58.3713,58.6462,100382.0
2016-03-02 10:00:00,70.4,70.4,69.88,69.88,69094.0,58.6546,58.6546,58.2213,58.2213,69094.0
2016-03-02 10:10:00,69.85,70.04,69.72,69.85,79398.0,58.1963,58.3546,58.088,58.1963,79398.0
2016-03-02 10:20:00,69.84,69.84,69.42,69.55,102297.0,58.188,58.188,57.8381,57.9464,102297.0
2016-03-02 10:30:00,69.53,69.66,69.38,69.43,103594.0,57.9297,58.038,57.8047,57.8464,103594.0
2016-03-02 10:40:00,69.45,69.45,69.11,69.31,127773.0,57.8631,57.8631,57.5798,57.7464,127773.0
2016-03-02 10:50:00,69.31,69.56,69.17,69.51,135515.0,57.7464,57.9547,57.6298,57.913,135515.0
2016-03-02 11:00:00,69.51,69.74,69.46,69.59,99264.0,57.913,58.1047,57.8714,57.9797,99264.0
2016-03-02 11:10:00,69.59,69.65,69.22,69.24,70467.0,57.9797,58.0297,57.6714,57.6881,70467.0
2016-03-02 11:20:00,69.25,69.26,68.89,69.01,91735.0,57.6964,57.7048,57.3965,57.4965,91735.0
2016-03-02 11:30:00,69.04,69.22,68.98,69.05,147586.0,57.5215,57.6714,57.4715,57.5298,147586.0
2016-03-02 11:40:00,69.04,69.13,68.85,68.97,113983.0,57.5215,57.5964,57.3632,57.4631,113983.0
2016-03-02 11:50:00,68.96,68.98,68.7,68.72,74758.0,57.4548,57.4715,57.2382,57.2548,74758.0
2016-03-02 12:00:00,68.71,68.76,68.59,68.72,51977.0,57.2465,57.2882,57.1465,57.2548,51977.0
2016-03-02 12:10:00,68.73,68.78,68.52,68.58,60126.0,57.2632,57.3048,57.0882,57.1382,60126.0
2016-03-02 12:20:00,68.59,68.7,68.52,68.58,34377.0,57.1465,57.2382,57.0882,57.1382,34377.0
2016-03-02 12:30:00,68.6,68.85,68.58,68.74,43997.0,57.1549,57.3632,57.1382,57.2715,43997.0
2016-03-02 12:40:00,68.74,68.76,68.6,68.71,35235.0,57.2715,57.2882,57.1549,57.2465,35235.0
2016-03-02 12:50:00,68.74,68.85,68.72,68.75,59150.0,57.2715,57.3632,57.2548,57.2798,59150.0
2016-03-02 13:00:00,68.74,68.8,68.54,68.8,31211.0,57.2715,57.3215,57.1049,57.3215,31211.0
2016-03-02 13:10:00,68.78,68.82,68.63,68.74,39682.0,57.3048,57.3382,57.1799,57.2715,39682.0
2016-03-02 13:20:00,68.73,68.87,68.67,68.78,65729.0,57.2632,57.3798,57.2132,57.3048,65729.0
2016-03-02 13:30:00,68.76,68.87,68.67,68.71,48059.0,57.2882,57.3798,57.2132,57.2465,48059.0
2016-03-02 13:40:00,68.72,68.82,68.71,68.73,54810.0,57.2548,57.3382,57.2465,57.2632,54810.0
2016-03-02 13:50:00,68.71,68.75,68.52,68.52,37531.0,57.2465,57.2798,57.0882,57.0882,37531.0
2016-03-02 14:00:00,68.54,68.8,68.53,68.58,38892.0,57.1049,57.3215,57.0965,57.1382,38892.0
2016-03-02 14:10:00,68.57,68.65,68.45,68.48,37170.0,57.1299,57.1965,57.0299,57.0549,37170.0
2016-03-02 14:20:00,68.48,68.8,68.47,68.75,47866.0,57.0549,57.3215,57.0466,57.2798,47866.0
2016-03-02 14:30:00,68.76,68.92,68.75,68.89,84003.0,57.2882,57.4215,57.2798,57.3965,84003.0
2016-03-02 14:40:00,68.9,69.16,68.86,68.88,100187.0,57.4048,57.6214,57.3715,57.3882,100187.0
2016-03-02 14:50:00,68.89,68.97,68.73,68.78,76198.0,57.3965,57.4631,57.2632,57.3048,76198.0
2016-03-02 15:00:00,68.78,68.84,68.7,68.76,46467.0,57.3048,57.3548,57.2382,57.2882,46467.0
2016-03-02 15:10:00,68.77,68.83,68.68,68.7,64595.0,57.2965,57.3465,57.2215,57.2382,64595.0
2016-03-02 15:20:00,68.71,68.8,68.67,68.71,67979.0,57.2465,57.3215,57.2132,57.2465,67979.0
2016-03-02 15:30:00,68.73,68.82,68.55,68.81,103812.0,57.2632,57.3382,57.1132,57.3298,103812.0
2016-03-02 15:40:00,68.82,68.85,68.72,68.81,148188.0,57.3382,57.3632,57.2548,57.3298,148188.0
2016-03-02 15:50:00,68.82,69.01,68.8,68.99,263867.0,57.3382,57.4965,57.3215,57.4798,263867.0
2016-03-03 09:30:00,68.42,69.5,68.3,69.13,112626.0,57.0049,57.9047,56.9049,57.5964,112626.0
2016-03-03 09:40:00,69.13,69.36,68.97,69.3,53321.0,57.5964,57.7881,57.4631,57.7381,53321.0
2016-03-03 09:50:00,69.35,69.86,69.29,69.7,84677.0,57.7797,58.2047,57.7297,58.0713,84677.0
2016-03-03 10:00:00,69.72,69.96,69.59,69.72,89870.0,58.088,58.288,57.9797,58.088,89870.0
2016-03-03 10:10:00,69.7,69.75,69.29,69.58,96318.0,58.0713,58.113,57.7297,57.9714,96318.0
2016-03-03 10:20:00,69.59,69.6,69.21,69.54,59307.0,57.9797,57.988,57.6631,57.938,59307.0
2016-03-03 10:30:00,69.54,69.58,69.28,69.43,65290.0,57.938,57.9714,57.7214,57.8464,65290.0
2016-03-03 10:40:00,69.42,69.57,69.31,69.49,182006.0,57.8381,57.963,57.7464,57.8964,182006.0
2016-03-03 10:50:00,69.5,69.75,69.34,69.74,61087.0,57.9047,58.113,57.7714,58.1047,61087.0
2016-03-03 11:00:00,69.71,70.07,69.69,69.95,78179.0,58.0797,58.3796,58.063,58.2796,78179.0
2016-03-03 11:10:00,69.99,70.07,69.55,69.63,106567.0,58.313,58.3796,57.9464,58.013,106567.0
2016-03-03 11:20:00,69.64,69.65,69.05,69.07,73484.0,58.0214,58.0297,57.5298,57.5465,73484.0
2016-03-03 11:30:00,69.07,69.08,68.82,68.96,61953.0,57.5465,57.5548,57.3382,57.4548,61953.0
2016-03-03 11:40:00,69.01,69.01,68.78,68.92,41371.0,57.4965,57.4965,57.3048,57.4215,41371.0
2016-03-03 11:50:00,68.95,69.34,68.95,69.34,73050.0,57.4465,57.7714,57.4465,57.7714,73050.0
2016-03-03 12:00:00,69.34,69.38,69.16,69.35,31276.0,57.7714,57.8047,57.6214,57.7797,31276.0
2016-03-03 12:10:00,69.34,69.45,69.28,69.39,121511.0,57.7714,57.8631,57.7214,57.8131,121511.0
2016-03-03 12:20:00,69.42,69.59,69.36,69.46,108803.0,57.8381,57.9797,57.7881,57.8714,108803.0
2016-03-03 12:30:00,69.45,69.52,69.38,69.47,68314.0,57.8631,57.9214,57.8047,57.8797,68314.0
2016-03-03 12:40:00,69.46,69.73,69.44,69.55,123895.0,57.8714,58.0963,57.8547,57.9464,123895.0
2016-03-03 12:50:00,69.57,69.73,69.5,69.73,34691.0,57.963,58.0963,57.9047,58.0963,34691.0
2016-03-03 13:00:00,69.73,70.0,69.66,70.0,77720.0,58.0963,58.3213,58.038,58.3213,77720.0
2016-03-03 13:10:00,70.04,70.15,69.89,69.93,57056.0,58.3546,58.4463,58.2296,58.263,57056.0
2016-03-03 13:20:00,69.93,70.09,69.73,69.79,48809.0,58.263,58.3963,58.0963,58.1463,48809.0
2016-03-03 13:30:00,69.83,70.05,69.83,69.97,43228.0,58.1797,58.363,58.1797,58.2963,43228.0
2016-03-03 13:40:00,69.98,70.06,69.87,70.01,49757.0,58.3046,58.3713,58.213,58.3296,49757.0
2016-03-03 13:50:00,70.01,70.18,69.99,70.18,63209.0,58.3296,58.4713,58.313,58.4713,63209.0
2016-03-03 14:00:00,70.18,70.21,70.01,70.07,42015.0,58.4713,58.4963,58.3296,58.3796,42015.0
2016-03-03 14:10:00,70.08,70.32,70.07,70.28,96348.0,58.3879,58.5879,58.3796,58.5546,96348.0
2016-03-03 14:20:00,70.28,70.43,70.23,70.36,84482.0,58.5546,58.6796,58.5129,58.6212,84482.0
2016-03-03 14:30:00,70.36,70.48,70.12,70.45,157899.0,58.6212,58.7212,58.4213,58.6962,157899.0
2016-03-03 14:40:00,70.44,70.49,70.23,70.33,84649.0,58.6879,58.7295,58.5129,58.5962,84649.0
2016-03-03 14:50:00,70.34,70.43,69.86,69.89,260791.0,58.6046,58.6796,58.2047,58.2296,260791.0
2016-03-03 15:00:00,69.9,69.97,69.66,69.67,75879.0,58.238,58.2963,58.038,58.0464,75879.0
2016-03-03 15:10:00,69.66,69.66,69.49,69.62,79658.0,58.038,58.038,57.8964,58.0047,79658.0
2016-03-03 15:20:00,69.6,69.8,69.59,69.8,85489.0,57.988,58.1547,57.9797,58.1547,85489.0
2016-03-03 15:30:00,69.8,70.1,69.78,70.1,202872.0,58.1547,58.4046,58.138,58.4046,202872.0
2016-03-03 15:40:00,70.13,70.24,70.0,70.06,132713.0,58.4296,58.5213,58.3213,58.3713,132713.0
2016-03-03 15:50:00,70.09,70.18,70.01,70.1,215315.0,58.3963,58.4713,58.3296,58.4046,215315.0
2016-03-04 09:30:00,71.18,71.2,70.33,70.56,461033.0,59.3044,59.3211,58.5962,58.7879,461033.0
2016-03-04 09:40:00,70.53,72.11,70.45,72.08,445555.0,58.7629,60.0793,58.6962,60.0543,445555.0
2016-03-04 09:50:00,72.08,72.76,72.05,72.5,305810.0,60.0543,60.6208,60.0293,60.4042,305810.0
2016-03-04 10:00:00,72.52,72.96,71.95,72.91,229828.0,60.4209,60.7875,59.946,60.7458,229828.0
2016-03-04 10:10:00,72.91,73.16,72.72,72.92,237544.0,60.7458,60.9541,60.5875,60.7541,237544.0
2016-03-04 10:20:00,72.94,73.3,72.7,73.3,155714.0,60.7708,61.0707,60.5708,61.0707,155714.0
2016-03-04 10:30:00,73.3,73.8,73.01,73.47,166419.0,61.0707,61.4873,60.8291,61.2124,166419.0
2016-03-04 10:40:00,73.44,73.83,73.31,73.77,133333.0,61.1874,61.5123,61.0791,61.4623,133333.0
2016-03-04 10:50:00,73.76,74.22,73.67,73.93,213897.0,61.454,61.8372,61.379,61.5956,213897.0
2016-03-04 11:00:00,73.9,74.08,73.63,74.0,208561.0,61.5706,61.7206,61.3457,61.6539,208561.0
2016-03-04 11:10:00,74.01,74.67,73.86,74.53,101079.0,61.6623,62.2122,61.5373,62.0955,101079.0
2016-03-04 11:20:00,74.55,74.61,74.35,74.43,200759.0,62.1122,62.1622,61.9455,62.0122,200759.0
2016-03-04 11:30:00,74.43,74.43,73.88,73.96,115776.0,62.0122,62.0122,61.554,61.6206,115776.0
2016-03-04 11:40:00,73.96,74.27,73.86,74.25,170518.0,61.6206,61.8789,61.5373,61.8622,170518.0
2016-03-04 11:50:00,74.27,74.85,74.1,74.73,156339.0,61.8789,62.3621,61.7373,62.2621,156339.0
2016-03-04 12:00:00,74.72,75.11,74.5,74.5,215404.0,62.2538,62.5787,62.0705,62.0705,215404.0
2016-03-04 12:10:00,74.51,74.75,74.44,74.58,133897.0,62.0789,62.2788,62.0205,62.1372,133897.0
2016-03-04 12:20:00,74.54,74.94,74.48,74.84,162335.0,62.1038,62.4371,62.0539,62.3538,162335.0
2016-03-04 12:30:00,74.85,74.85,74.51,74.53,147497.0,62.3621,62.3621,62.0789,62.0955,147497.0
2016-03-04 12:40:00,74.51,74.6,74.16,74.19,111122.0,62.0789,62.1538,61.7872,61.8122,111122.0
2016-03-04 12:50:00,74.17,74.22,73.72,73.76,59103.0,61.7956,61.8372,61.4207,61.454,59103.0
2016-03-04 13:00:00,73.74,73.77,73.55,73.64,124932.0,61.4373,61.4623,61.279,61.354,124932.0
2016-03-04 13:10:00,73.62,74.13,73.6,73.98,84872.0,61.3373,61.7623,61.3207,61.6373,84872.0
2016-03-04 13:20:00,73.99,74.05,73.7,73.88,183231.0,61.6456,61.6956,61.404,61.554,183231.0
2016-03-04 13:30:00,73.88,74.12,73.79,74.09,113721.0,61.554,61.7539,61.479,61.7289,113721.0
2016-03-04 13:40:00,74.05,74.18,73.9,74.1,80070.0,61.6956,61.8039,61.5706,61.7373,80070.0
2016-03-04 13:50:00,74.14,74.16,73.99,74.0,70531.0,61.7706,61.7872,61.6456,61.6539,70531.0
2016-03-04 14:00:00,74.0,74.09,73.85,73.86,62036.0,61.6539,61.7289,61.529,61.5373,62036.0
2016-03-04 14:10:00,73.84,73.84,73.12,73.13,104832.0,61.5206,61.5206,60.9208,60.9291,104832.0
2016-03-04 14:20:00,73.15,73.26,73.1,73.16,74296.0,60.9458,61.0374,60.9041,60.9541,74296.0
2016-03-04 14:30:00,73.14,73.43,73.13,73.3,165416.0,60.9374,61.179,60.9291,61.0707,165416.0
2016-03-04 14:40:00,73.3,73.34,72.81,72.98,175127.0,61.0707,61.1041,60.6625,60.8041,175127.0
2016-03-04 14:50:00,73.0,73.0,72.5,72.76,166233.0,60.8208,60.8208,60.4042,60.6208,166233.0
2016-03-04 15:00:00,72.75,72.77,72.45,72.66,194451.0,60.6125,60.6292,60.3625,60.5375,194451.0
2016-03-04 15:10:00,72.69,73.04,72.55,73.04,153523.0,60.5625,60.8541,60.4459,60.8541,153523.0
2016-03-04 15:20:00,73.04,73.07,72.85,72.97,81225.0,60.8541,60.8791,60.6958,60.7958,81225.0
2016-03-04 15:30:00,72.97,73.0,72.72,72.92,114665.0,60.7958,60.8208,60.5875,60.7541,114665.0
2016-03-04 15:40:00,72.91,73.12,72.81,73.08,132403.0,60.7458,60.9208,60.6625,60.8874,132403.0
2016-03-04 15:50:00,73.08,73.13,72.87,73.02,328747.0,60.8874,60.9291,60.7125,60.8374,328747.0
2016-03-07 09:30:00,72.21,73.1,71.8,72.96,159070.0,60.1626,60.9041,59.821,60.7875,159070.0
2016-03-07 09:40:00,72.97,73.28,72.94,73.17,109779.0,60.7958,61.0541,60.7708,60.9624,109779.0
2016-03-07 09:50:00,73.17,73.2,72.29,72.3,115835.0,60.9624,60.9874,60.2292,60.2376,115835.0
2016-03-07 10:00:00,72.27,72.64,72.01,72.17,148650.0,60.2126,60.5208,59.9959,60.1293,148650.0
2016-03-07 10:10:00,72.16,72.36,71.82,72.32,95797.0,60.1209,60.2876,59.8376,60.2542,95797.0
2016-03-07 10:20:00,72.27,72.64,72.02,72.6,123011.0,60.2126,60.5208,60.0043,60.4875,123011.0
2016-03-07 10:30:00,72.64,73.2,72.63,73.03,81665.0,60.5208,60.9874,60.5125,60.8458,81665.0
2016-03-07 10:40:00,73.04,73.64,73.03,73.63,155185.0,60.8541,61.354,60.8458,61.3457,155185.0
2016-03-07 10:50:00,73.58,73.7,73.44,73.57,75951.0,61.304,61.404,61.1874,61.2957,75951.0
2016-03-07 11:00:00,73.57,73.79,73.48,73.67,54735.0,61.2957,61.479,61.2207,61.379,54735.0
2016-03-07 11:10:00,73.7,73.81,73.57,73.67,84724.0,61.404,61.4956,61.2957,61.379,84724.0
2016-03-07 11:20:00,73.67,74.04,73.65,74.0,79505.0,61.379,61.6873,61.3623,61.6539,79505.0
2016-03-07 11:30:00,74.03,74.37,74.02,74.27,77893.0,61.6789,61.9622,61.6706,61.8789,77893.0
2016-03-07 11:40:00,74.29,74.68,74.26,74.33,85770.0,61.8956,62.2205,61.8706,61.9289,85770.0
2016-03-07 11:50:00,74.31,74.55,74.27,74.39,56311.0,61.9122,62.1122,61.8789,61.9789,56311.0
2016-03-07 12:00:00,74.35,74.47,74.15,74.16,67404.0,61.9455,62.0455,61.7789,61.7872,67404.0
2016-03-07 12:10:00,74.15,74.23,73.92,74.12,53424.0,61.7789,61.8456,61.5873,61.7539,53424.0
2016-03-07 12:20:00,74.1,74.26,73.94,74.23,35238.0,61.7373,61.8706,61.6039,61.8456,35238.0
2016-03-07 12:30:00,74.21,74.28,74.04,74.23,56999.0,61.8289,61.8872,61.6873,61.8456,56999.0
2016-03-07 12:40:00,74.22,74.5,74.22,74.32,55813.0,61.8372,62.0705,61.8372,61.9206,55813.0
2016-03-07 12:50:00,74.34,74.52,74.33,74.45,61633.0,61.9372,62.0872,61.9289,62.0289,61633.0
2016-03-07 13:00:00,74.48,74.73,74.3,74.4,80283.0,62.0539,62.2621,61.9039,61.9872,80283.0
2016-03-07 13:10:00,74.4,74.48,74.12,74.2,144184.0,61.9872,62.0539,61.7539,61.8206,144184.0
2016-03-07 13:20:00,74.17,74.17,73.82,73.9,66012.0,61.7956,61.7956,61.504,61.5706,66012.0
2016-03-07 13:30:00,73.88,73.9,73.0,73.03,132772.0,61.554,61.5706,60.8208,60.8458,132772.0
2016-03-07 13:40:00,73.04,73.05,72.46,72.46,90392.0,60.8541,60.8624,60.3709,60.3709,90392.0
2016-03-07 13:50:00,72.47,72.59,72.17,72.36,121260.0,60.3792,60.4792,60.1293,60.2876,121260.0
2016-03-07 14:00:00,72.38,72.68,72.36,72.54,95538.0,60.3042,60.5542,60.2876,60.4375,95538.0
2016-03-07 14:10:00,72.57,72.8,72.53,72.53,81162.0,60.4625,60.6541,60.4292,60.4292,81162.0
2016-03-07 14:20:00,72.52,72.77,72.44,72.66,70999.0,60.4209,60.6292,60.3542,60.5375,70999.0
2016-03-07 14:30:00,72.62,72.62,71.89,72.04,84433.0,60.5042,60.5042,59.896,60.0209,84433.0
2016-03-07 14:40:00,72.03,72.25,72.02,72.24,72734.0,60.0126,60.1959,60.0043,60.1876,72734.0
2016-03-07 14:50:00,72.23,72.32,72.15,72.3,54585.0,60.1792,60.2542,60.1126,60.2376,54585.0
2016-03-07 15:00:00,72.29,72.37,72.1,72.36,63768.0,60.2292,60.2959,60.0709,60.2876,63768.0
2016-03-07 15:10:00,72.36,72.56,72.35,72.56,74311.0,60.2876,60.4542,60.2792,60.4542,74311.0
2016-03-07 15:20:00,72.56,72.63,72.51,72.55,56630.0,60.4542,60.5125,60.4125,60.4459,56630.0
2016-03-07 15:30:00,72.55,72.93,72.55,72.93,77544.0,60.4459,60.7625,60.4459,60.7625,77544.0
2016-03-07 15:40:00,72.92,73.0,72.91,72.98,174553.0,60.7541,60.8208,60.7458,60.8041,174553.0
2016-03-07 15:50:00,72.99,73.03,72.82,72.92,265550.0,60.8124,60.8458,60.6708,60.7541,265550.0
2016-03-08 09:30:00,72.06,72.1,70.7,71.1,160754.0,60.0376,60.0709,58.9045,59.2378,160754.0
2016-03-08 09:40:00,71.1,71.43,70.66,71.1,198601.0,59.2378,59.5127,58.8712,59.2378,198601.0
2016-03-08 09:50:00,71.05,71.34,70.9,71.0,112950.0,59.1961,59.4377,59.0711,59.1545,112950.0
2016-03-08 10:00:00,71.0,71.12,70.2,70.25,165271.0,59.1545,59.2544,58.4879,58.5296,165271.0
2016-03-08 10:10:00,70.25,70.48,70.0,70.02,114557.0,58.5296,58.7212,58.3213,58.338,114557.0
2016-03-08 10:20:00,70.01,70.16,69.8,69.86,106837.0,58.3296,58.4546,58.1547,58.2047,106837.0
2016-03-08 10:30:00,69.85,70.11,69.66,69.72,116367.0,58.1963,58.4129,58.038,58.088,116367.0
2016-03-08 10:40:00,69.72,69.72,69.28,69.31,104785.0,58.088,58.088,57.7214,57.7464,104785.0
2016-03-08 10:50:00,69.28,69.55,69.25,69.43,107635.0,57.7214,57.9464,57.6964,57.8464,107635.0
2016-03-08 11:00:00,69.46,70.36,69.43,70.33,145376.0,57.8714,58.6212,57.8464,58.5962,145376.0
2016-03-08 11:10:00,70.29,70.44,69.86,69.9,127084.0,58.5629,58.6879,58.2047,58.238,127084.0
2016-03-08 11:20:00,69.9,70.05,69.65,69.84,72971.0,58.238,58.363,58.0297,58.188,72971.0
2016-03-08 11:30:00,69.81,69.84,69.51,69.56,63498.0,58.163,58.188,57.913,57.9547,63498.0
2016-03-08 11:40:00,69.51,69.58,69.44,69.46,141231.0,57.913,57.9714,57.8547,57.8714,141231.0
2016-03-08 11:50:00,69.48,69.83,69.48,69.66,86765.0,57.8881,58.1797,57.8881,58.038,86765.0
2016-03-08 12:00:00,69.63,69.92,69.45,69.91,35661.0,58.013,58.2546,57.8631,58.2463,35661.0
2016-03-08 12:10:00,69.92,70.3,69.88,70.22,93253.0,58.2546,58.5712,58.2213,58.5046,93253.0
2016-03-08 12:20:00,70.22,70.26,70.03,70.12,71140.0,58.5046,58.5379,58.3463,58.4213,71140.0
2016-03-08 12:30:00,70.14,70.2,69.64,69.7,67887.0,58.4379,58.4879,58.0214,58.0713,67887.0
2016-03-08 12:40:00,69.67,69.99,69.65,69.81,62152.0,58.0464,58.313,58.0297,58.163,62152.0
2016-03-08 12:50:00,69.8,69.9,69.55,69.88,69743.0,58.1547,58.238,57.9464,58.2213,69743.0
2016-03-08 13:00:00,69.85,70.02,69.77,69.92,44397.0,58.1963,58.338,58.1297,58.2546,44397.0
2016-03-08 13:10:00,69.91,69.93,69.32,69.61,147324.0,58.2463,58.263,57.7547,57.9964,147324.0
2016-03-08 13:20:00,69.56,69.74,69.49,69.67,43127.0,57.9547,58.1047,57.8964,58.0464,43127.0
2016-03-08 13:30:00,69.71,70.36,69.68,70.34,92353.0,58.0797,58.6212,58.0547,58.6046,92353.0
2016-03-08 13:40:00,70.32,70.56,70.3,70.44,99826.0,58.5879,58.7879,58.5712,58.6879,99826.0
2016-03-08 13:50:00,70.42,70.45,70.09,70.33,53785.0,58.6712,58.6962,58.3963,58.5962,53785.0
2016-03-08 14:00:00,70.37,70.55,70.32,70.55,89519.0,58.6296,58.7795,58.5879,58.7795,89519.0
2016-03-08 14:10:00,70.57,70.71,70.5,70.55,56537.0,58.7962,58.9128,58.7379,58.7795,56537.0
2016-03-08 14:20:00,70.56,70.68,70.51,70.64,64719.0,58.7879,58.8878,58.7462,58.8545,64719.0
2016-03-08 14:30:00,70.62,70.74,70.59,70.7,62518.0,58.8379,58.9378,58.8129,58.9045,62518.0
2016-03-08 14:40:00,70.72,70.74,70.27,70.3,83382.0,58.9212,58.9378,58.5462,58.5712,83382.0
2016-03-08 14:50:00,70.29,70.35,70.03,70.21,49730.0,58.5629,58.6129,58.3463,58.4963,49730.0
2016-03-08 15:00:00,70.2,70.25,69.8,69.87,65685.0,58.4879,58.5296,58.1547,58.213,65685.0
2016-03-08 15:10:00,69.86,70.28,69.84,70.04,102837.0,58.2047,58.5546,58.188,58.3546,102837.0
2016-03-08 15:20:00,70.05,70.38,70.0,70.03,56298.0,58.363,58.6379,58.3213,58.3463,56298.0
2016-03-08 15:30:00,70.03,70.27,70.01,70.12,126549.0,58.3463,58.5462,58.3296,58.4213,126549.0
2016-03-08 15:40:00,70.13,70.34,69.98,70.26,126578.0,58.4296,58.6046,58.3046,58.5379,126578.0
2016-03-08 15:50:00,70.26,70.28,69.82,69.9,271966.0,58.5379,58.5546,58.1713,58.238,271966.0
2016-03-09 09:30:00,70.32,71.08,70.25,70.78,103562.0,58.5879,59.2211,58.5296,58.9712,103562.0
2016-03-09 09:40:00,70.81,71.03,70.42,70.44,69899.0,58.9962,59.1795,58.6712,58.6879,69899.0
2016-03-09 09:50:00,70.34,70.38,69.96,70.15,58200.0,58.6046,58.6379,58.288,58.4463,58200.0
2016-03-09 10:00:00,70.16,70.86,70.14,70.72,87047.0,58.4546,59.0378,58.4379,58.9212,87047.0
2016-03-09 10:10:00,70.73,70.97,70.6,70.88,68793.0,58.9295,59.1295,58.8212,59.0545,68793.0
2016-03-09 10:20:00,70.9,71.23,70.9,71.2,118541.0,59.0711,59.3461,59.0711,59.3211,118541.0
2016-03-09 10:30:00,71.24,71.91,71.18,71.89,98831.0,59.3544,59.9126,59.3044,59.896,98831.0
2016-03-09 10:40:00,71.86,71.88,71.01,71.27,96910.0,59.871,59.8876,59.1628,59.3794,96910.0
2016-03-09 10:50:00,71.23,71.26,70.56,70.59,74779.0,59.3461,59.3711,58.7879,58.8129,74779.0
2016-03-09 11:00:00,70.58,70.77,70.27,70.32,78139.0,58.8045,58.9628,58.5462,58.5879,78139.0
2016-03-09 11:10:00,70.36,70.87,70.28,70.8,88269.0,58.6212,59.0461,58.5546,58.9878,88269.0
2016-03-09 11:20:00,70.83,70.99,70.66,70.96,43910.0,59.0128,59.1461,58.8712,59.1211,43910.0
2016-03-09 11:30:00,70.99,71.51,70.98,71.31,92245.0,59.1461,59.5794,59.1378,59.4127,92245.0
2016-03-09 11:40:00,71.28,71.41,70.96,71.41,73156.0,59.3877,59.4961,59.1211,59.4961,73156.0
2016-03-09 11:50:00,71.43,71.56,71.06,71.07,68083.0,59.5127,59.621,59.2044,59.2128,68083.0
2016-03-09 12:00:00,71.04,71.04,70.71,70.84,39491.0,59.1878,59.1878,58.9128,59.0211,39491.0
2016-03-09 12:10:00,70.84,70.85,70.61,70.81,63721.0,59.0211,59.0295,58.8295,58.9962,63721.0
2016-03-09 12:20:00,70.82,71.21,70.82,71.02,50692.0,59.0045,59.3294,59.0045,59.1711,50692.0
2016-03-09 12:30:00,71.02,71.08,70.69,70.79,45007.0,59.1711,59.2211,58.8962,58.9795,45007.0
2016-03-09 12:40:00,70.85,70.98,70.59,70.63,38843.0,59.0295,59.1378,58.8129,58.8462,38843.0
2016-03-09 12:50:00,70.65,70.74,70.55,70.57,30490.0,58.8628,58.9378,58.7795,58.7962,30490.0
2016-03-09 13:00:00,70.56,70.81,70.53,70.77,35908.0,58.7879,58.9962,58.7629,58.9628,35908.0
2016-03-09 13:10:00,70.78,70.92,70.76,70.9,36996.0,58.9712,59.0878,58.9545,59.0711,36996.0
2016-03-09 13:20:00,70.86,70.98,70.73,70.95,30457.0,59.0378,59.1378,58.9295,59.1128,30457.0
2016-03-09 13:30:00,70.94,71.4,70.9,71.37,85183.0,59.1045,59.4877,59.0711,59.4627,85183.0
2016-03-09 13:40:00,71.36,71.46,71.1,71.46,36600.0,59.4544,59.5377,59.2378,59.5377,36600.0
2016-03-09 13:50:00,71.48,71.49,71.13,71.18,26982.0,59.5544,59.5627,59.2628,59.3044,26982.0
2016-03-09 14:00:00,71.15,71.62,71.14,71.59,48932.0,59.2794,59.671,59.2711,59.646,48932.0
2016-03-09 14:10:00,71.59,71.59,71.29,71.5,79501.0,59.646,59.646,59.3961,59.571,79501.0
2016-03-09 14:20:00,71.52,71.6,71.24,71.31,54938.0,59.5877,59.6544,59.3544,59.4127,54938.0
2016-03-09 14:30:00,71.33,71.34,71.01,71.09,22951.0,59.4294,59.4377,59.1628,59.2294,22951.0
2016-03-09 14:40:00,71.06,71.3,70.88,71.3,43824.0,59.2044,59.4044,59.0545,59.4044,43824.0
2016-03-09 14:50:00,71.31,71.48,71.3,71.4,51630.0,59.4127,59.5544,59.4044,59.4877,51630.0
2016-03-09 15:00:00,71.4,71.4,70.86,70.88,42464.0,59.4877,59.4877,59.0378,59.0545,42464.0
2016-03-09 15:10:00,70.89,70.95,70.81,70.9,43169.0,59.0628,59.1128,58.9962,59.0711,43169.0
2016-03-09 15:20:00,70.91,70.99,70.88,70.92,44992.0,59.0795,59.1461,59.0545,59.0878,44992.0
2016-03-09 15:30:00,70.91,71.07,70.87,70.93,72697.0,59.0795,59.2128,59.0461,59.0961,72697.0
2016-03-09 15:40:00,70.93,70.97,70.83,70.88,98890.0,59.0961,59.1295,59.0128,59.0545,98890.0
2016-03-09 15:50:00,70.9,71.02,70.8,70.99,164782.0,59.0711,59.1711,58.9878,59.1461,164782.0
2016-03-10 09:30:00,71.5,71.94,71.2,71.74,175031.0,59.571,59.9376,59.3211,59.771,175031.0
2016-03-10 09:40:00,71.82,71.9,71.3,71.55,66945.0,59.8376,59.9043,59.4044,59.6127,66945.0
2016-03-10 09:50:00,71.58,71.95,71.38,71.88,71354.0,59.6377,59.946,59.4711,59.8876,71354.0
2016-03-10 10:00:00,71.9,72.3,71.9,72.26,146989.0,59.9043,60.2376,59.9043,60.2042,146989.0
2016-03-10 10:10:00,72.27,72.36,71.61,71.61,82566.0,60.2126,60.2876,59.6627,59.6627,82566.0
2016-03-10 10:20:00,71.6,71.72,71.32,71.34,87313.0,59.6544,59.7543,59.4211,59.4377,87313.0
2016-03-10 10:30:00,71.36,71.45,70.59,71.01,217950.0,59.4544,59.5294,58.8129,59.1628,217950.0
2016-03-10 10:40:00,71.02,71.11,70.96,71.04,99659.0,59.1711,59.2461,59.1211,59.1878,99659.0
2016-03-10 10:50:00,71.02,71.14,70.6,70.65,65616.0,59.1711,59.2711,58.8212,58.8628,65616.0
2016-03-10 11:00:00,70.72,70.77,70.31,70.45,62017.0,58.9212,58.9628,58.5796,58.6962,62017.0
2016-03-10 11:10:00,70.38,70.62,70.17,70.17,65839.0,58.6379,58.8379,58.4629,58.4629,65839.0
2016-03-10 11:20:00,70.17,70.44,69.96,70.07,121508.0,58.4629,58.6879,58.288,58.3796,121508.0
2016-03-10 11:30:00,70.09,70.12,69.8,69.98,43577.0,58.3963,58.4213,58.1547,58.3046,43577.0
2016-03-10 11:40:00,69.99,70.25,69.97,70.17,29497.0,58.313,58.5296,58.2963,58.4629,29497.0
2016-03-10 11:50:00,70.2,70.2,69.95,70.02,38728.0,58.4879,58.4879,58.2796,58.338,38728.0
2016-03-10 12:00:00,70.01,70.18,69.88,70.02,40459.0,58.3296,58.4713,58.2213,58.338,40459.0
2016-03-10 12:10:00,69.99,70.0,69.68,69.76,98452.0,58.313,58.3213,58.0547,58.1213,98452.0
2016-03-10 12:20:00,69.75,69.79,69.53,69.71,61482.0,58.113,58.1463,57.9297,58.0797,61482.0
2016-03-10 12:30:00,69.71,69.75,68.89,69.01,133318.0,58.0797,58.113,57.3965,57.4965,133318.0
2016-03-10 12:40:00,69.0,69.1,68.76,68.9,58925.0,57.4881,57.5714,57.2882,57.4048,58925.0
2016-03-10 12:50:00,68.88,69.15,68.84,68.99,53377.0,57.3882,57.6131,57.3548,57.4798,53377.0
2016-03-10 13:00:00,68.98,69.01,68.58,68.63,56626.0,57.4715,57.4965,57.1382,57.1799,56626.0
2016-03-10 13:10:00,68.63,68.94,68.6,68.91,51940.0,57.1799,57.4381,57.1549,57.4131,51940.0
2016-03-10 13:20:00,68.88,69.11,68.84,69.04,35314.0,57.3882,57.5798,57.3548,57.5215,35314.0
2016-03-10 13:30:00,69.06,69.1,68.85,69.01,66086.0,57.5381,57.5714,57.3632,57.4965,66086.0
2016-03-10 13:40:00,69.04,69.19,68.92,69.12,53080.0,57.5215,57.6464,57.4215,57.5881,53080.0
2016-03-10 13:50:00,69.12,69.21,68.98,68.98,50051.0,57.5881,57.6631,57.4715,57.4715,50051.0
2016-03-10 14:00:00,69.0,69.2,68.97,69.11,80825.0,57.4881,57.6548,57.4631,57.5798,80825.0
2016-03-10 14:10:00,69.09,69.31,69.01,69.31,63772.0,57.5631,57.7464,57.4965,57.7464,63772.0
2016-03-10 14:20:00,69.3,69.67,69.17,69.67,65211.0,57.7381,58.0464,57.6298,58.0464,65211.0
2016-03-10 14:30:00,69.65,69.8,69.44,69.56,44106.0,58.0297,58.1547,57.8547,57.9547,44106.0
2016-03-10 14:40:00,69.55,69.86,69.55,69.79,59131.0,57.9464,58.2047,57.9464,58.1463,59131.0
2016-03-10 14:50:00,69.84,69.9,69.63,69.67,53111.0,58.188,58.238,58.013,58.0464,53111.0
2016-03-10 15:00:00,69.7,69.82,69.58,69.77,35705.0,58.0713,58.1713,57.9714,58.1297,35705.0
2016-03-10 15:10:00,69.79,70.21,69.7,70.05,59181.0,58.1463,58.4963,58.0713,58.363,59181.0
2016-03-10 15:20:00,70.08,70.33,69.85,70.2,69036.0,58.3879,58.5962,58.1963,58.4879,69036.0
2016-03-10 15:30:00,70.21,70.23,69.83,69.83,96991.0,58.4963,58.5129,58.1797,58.1797,96991.0
2016-03-10 15:40:00,69.83,69.85,69.62,69.69,111736.0,58.1797,58.1963,58.0047,58.063,111736.0
2016-03-10 15:50:00,69.67,69.99,69.67,69.99,175466.0,58.0464,58.313,58.0464,58.313,175466.0
2016-03-11 09:30:00,70.83,71.38,70.62,71.23,95688.0,59.0128,59.4711,58.8379,59.3461,95688.0
2016-03-11 09:40:00,71.22,71.28,70.76,71.13,45131.0,59.3378,59.3877,58.9545,59.2628,45131.0
2016-03-11 09:50:00,71.18,71.46,71.08,71.29,96596.0,59.3044,59.5377,59.2211,59.3961,96596.0
2016-03-11 10:00:00,71.32,71.5,70.86,70.92,78180.0,59.4211,59.571,59.0378,59.0878,78180.0
2016-03-11 10:10:00,70.92,71.11,70.81,70.99,51918.0,59.0878,59.2461,58.9962,59.1461,51918.0
2016-03-11 10:20:00,70.99,71.21,70.89,71.12,82907.0,59.1461,59.3294,59.0628,59.2544,82907.0
2016-03-11 10:30:00,71.12,71.4,71.12,71.4,50027.0,59.2544,59.4877,59.2544,59.4877,50027.0
2016-03-11 10:40:00,71.4,71.41,71.24,71.32,53194.0,59.4877,59.4961,59.3544,59.4211,53194.0
2016-03-11 10:50:00,71.31,71.33,71.11,71.22,29412.0,59.4127,59.4294,59.2461,59.3378,29412.0
2016-03-11 11:00:00,71.2,71.23,70.87,71.03,54864.0,59.3211,59.3461,59.0461,59.1795,54864.0
2016-03-11 11:10:00,71.02,71.16,70.96,71.13,74575.0,59.1711,59.2878,59.1211,59.2628,74575.0
2016-03-11 11:20:00,71.13,71.62,71.07,71.51,67472.0,59.2628,59.671,59.2128,59.5794,67472.0
2016-03-11 11:30:00,71.54,71.94,71.54,71.87,111917.0,59.6044,59.9376,59.6044,59.8793,111917.0
2016-03-11 11:40:00,71.86,71.99,71.63,71.8,91449.0,59.871,59.9793,59.6793,59.821,91449.0
2016-03-11 11:50:00,71.78,71.88,71.62,71.74,36091.0,59.8043,59.8876,59.671,59.771,36091.0
2016-03-11 12:00:00,71.74,72.05,71.74,71.95,80334.0,59.771,60.0293,59.771,59.946,80334.0
2016-03-11 12:10:00,71.97,72.28,71.96,72.08,77403.0,59.9626,60.2209,59.9543,60.0543,77403.0
2016-03-11 12:20:00,72.08,72.12,71.86,71.87,46128.0,60.0543,60.0876,59.871,59.8793,46128.0
2016-03-11 12:30:00,71.91,72.07,71.91,72.01,54073.0,59.9126,60.0459,59.9126,59.9959,54073.0
2016-03-11 12:40:00,72.03,72.16,72.02,72.14,45243.0,60.0126,60.1209,60.0043,60.1043,45243.0
2016-03-11 12:50:00,72.11,72.11,71.82,71.9,54364.0,60.0793,60.0793,59.8376,59.9043,54364.0
2016-03-11 13:00:00,71.94,72.11,71.9,72.06,51283.0,59.9376,60.0793,59.9043,60.0376,51283.0
2016-03-11 13:10:00,72.06,72.1,71.98,72.03,39327.0,60.0376,60.0709,59.971,60.0126,39327.0
2016-03-11 13:20:00,72.01,72.08,71.97,72.07,36298.0,59.9959,60.0543,59.9626,60.0459,36298.0
2016-03-11 13:30:00,72.05,72.12,71.97,72.0,44232.0,60.0293,60.0876,59.9626,59.9876,44232.0
2016-03-11 13:40:00,71.98,72.13,71.95,72.12,55198.0,59.971,60.0959,59.946,60.0876,55198.0
2016-03-11 13:50:00,72.09,72.39,72.07,72.33,65452.0,60.0626,60.3125,60.0459,60.2626,65452.0
2016-03-11 14:00:00,72.35,72.55,72.31,72.44,111425.0,60.2792,60.4459,60.2459,60.3542,111425.0
2016-03-11 14:10:00,72.46,72.49,72.25,72.34,29223.0,60.3709,60.3959,60.1959,60.2709,29223.0
2016-03-11 14:20:00,72.36,72.42,72.25,72.26,53674.0,60.2876,60.3375,60.1959,60.2042,53674.0
2016-03-11 14:30:00,72.26,72.41,72.22,72.29,37371.0,60.2042,60.3292,60.1709,60.2292,37371.0
2016-03-11 14:40:00,72.26,72.38,72.16,72.27,63464.0,60.2042,60.3042,60.1209,60.2126,63464.0
2016-03-11 14:50:00,72.27,72.3,72.12,72.3,53340.0,60.2126,60.2376,60.0876,60.2376,53340.0
2016-03-11 15:00:00,72.29,72.35,72.11,72.32,101718.0,60.2292,60.2792,60.0793,60.2542,101718.0
2016-03-11 15:10:00,72.35,72.43,72.25,72.4,94661.0,60.2792,60.3459,60.1959,60.3209,94661.0
2016-03-11 15:20:00,72.4,72.52,72.39,72.42,124559.0,60.3209,60.4209,60.3125,60.3375,124559.0
2016-03-11 15:30:00,72.42,72.58,72.41,72.57,126825.0,60.3375,60.4709,60.3292,60.4625,126825.0
2016-03-11 15:40:00,72.57,72.71,72.56,72.68,127439.0,60.4625,60.5792,60.4542,60.5542,127439.0
2016-03-11 15:50:00,72.69,72.8,72.65,72.77,342831.0,60.5625,60.6541,60.5292,60.6292,342831.0
2016-03-14 09:30:00,72.17,72.7,71.52,72.57,267744.0,60.1293,60.5708,59.5877,60.4625,267744.0
2016-03-14 09:40:00,72.57,72.64,72.37,72.63,60483.0,60.4625,60.5208,60.2959,60.5125,60483.0
2016-03-14 09:50:00,72.63,72.69,71.96,72.04,117001.0,60.5125,60.5625,59.9543,60.0209,117001.0
2016-03-14 10:00:00,72.07,72.3,72.01,72.24,49376.0,60.0459,60.2376,59.9959,60.1876,49376.0
2016-03-14 10:10:00,72.25,72.56,72.21,72.46,37031.0,60.1959,60.4542,60.1626,60.3709,37031.0
2016-03-14 10:20:00,72.5,72.55,72.33,72.49,64232.0,60.4042,60.4459,60.2626,60.3959,64232.0
2016-03-14 10:30:00,72.47,72.66,72.4,72.56,79643.0,60.3792,60.5375,60.3209,60.4542,79643.0
2016-03-14 10:40:00,72.54,73.1,72.52,73.1,68719.0,60.4375,60.9041,60.4209,60.9041,68719.0
2016-03-14 10:50:00,73.09,73.13,72.67,72.67,43700.0,60.8958,60.9291,60.5458,60.5458,43700.0
2016-03-14 11:00:00,72.63,72.73,72.53,72.65,36267.0,60.5125,60.5958,60.4292,60.5292,36267.0
2016-03-14 11:10:00,72.69,72.8,72.58,72.69,28419.0,60.5625,60.6541,60.4709,60.5625,28419.0
2016-03-14 11:20:00,72.69,73.14,72.67,72.97,108953.0,60.5625,60.9374,60.5458,60.7958,108953.0
2016-03-14 11:30:00,72.94,73.07,72.7,73.06,54415.0,60.7708,60.8791,60.5708,60.8708,54415.0
2016-03-14 11:40:00,73.09,73.21,73.0,73.12,78170.0,60.8958,60.9957,60.8208,60.9208,78170.0
2016-03-14 11:50:00,73.15,73.19,72.89,72.89,55114.0,60.9458,60.9791,60.7291,60.7291,55114.0
2016-03-14 12:00:00,72.93,72.93,72.58,72.69,36270.0,60.7625,60.7625,60.4709,60.5625,36270.0
2016-03-14 12:10:00,72.66,72.71,72.55,72.6,31614.0,60.5375,60.5792,60.4459,60.4875,31614.0
2016-03-14 12:20:00,72.6,72.69,72.48,72.67,59232.0,60.4875,60.5625,60.3875,60.5458,59232.0
2016-03-14 12:30:00,72.67,72.8,72.61,72.76,40230.0,60.5458,60.6541,60.4958,60.6208,40230.0
2016-03-14 12:40:00,72.74,72.8,72.7,72.72,26632.0,60.6042,60.6541,60.5708,60.5875,26632.0
2016-03-14 12:50:00,72.74,72.8,72.73,72.78,13914.0,60.6042,60.6541,60.5958,60.6375,13914.0
2016-03-14 13:00:00,72.8,72.8,72.65,72.68,44978.0,60.6541,60.6541,60.5292,60.5542,44978.0
2016-03-14 13:10:00,72.66,72.74,72.51,72.73,46084.0,60.5375,60.6042,60.4125,60.5958,46084.0
2016-03-14 13:20:00,72.73,72.73,72.47,72.57,43908.0,60.5958,60.5958,60.3792,60.4625,43908.0
2016-03-14 13:30:00,72.57,72.6,72.44,72.44,28653.0,60.4625,60.4875,60.3542,60.3542,28653.0
2016-03-14 13:40:00,72.44,72.61,72.42,72.53,51439.0,60.3542,60.4958,60.3375,60.4292,51439.0
2016-03-14 13:50:00,72.52,72.7,72.47,72.63,52882.0,60.4209,60.5708,60.3792,60.5125,52882.0
2016-03-14 14:00:00,72.62,72.68,72.45,72.48,28067.0,60.5042,60.5542,60.3625,60.3875,28067.0
2016-03-14 14:10:00,72.48,72.73,72.45,72.69,43343.0,60.3875,60.5958,60.3625,60.5625,43343.0
2016-03-14 14:20:00,72.69,72.83,72.64,72.81,37808.0,60.5625,60.6791,60.5208,60.6625,37808.0
2016-03-14 14:30:00,72.81,72.82,72.74,72.77,20159.0,60.6625,60.6708,60.6042,60.6292,20159.0
2016-03-14 14:40:00,72.78,72.85,72.69,72.73,24708.0,60.6375,60.6958,60.5625,60.5958,24708.0
2016-03-14 14:50:00,72.75,72.8,72.65,72.68,63652.0,60.6125,60.6541,60.5292,60.5542,63652.0
2016-03-14 15:00:00,72.68,72.7,72.53,72.67,59965.0,60.5542,60.5708,60.4292,60.5458,59965.0
2016-03-14 15:10:00,72.67,72.7,72.55,72.65,83630.0,60.5458,60.5708,60.4459,60.5292,83630.0
2016-03-14 15:20:00,72.64,72.81,72.5,72.67,68882.0,60.5208,60.6625,60.4042,60.5458,68882.0
2016-03-14 15:30:00,72.68,72.7,72.57,72.66,44080.0,60.5542,60.5708,60.4625,60.5375,44080.0
2016-03-14 15:40:00,72.67,72.81,72.67,72.75,82216.0,60.5458,60.6625,60.5458,60.6125,82216.0
2016-03-14 15:50:00,72.77,73.01,72.69,72.79,315008.0,60.6292,60.8291,60.5625,60.6458,315008.0
2016-03-15 09:30:00,73.52,74.4,73.5,73.94,514054.0,61.254,61.9872,61.2374,61.6039,514054.0
2016-03-15 09:40:00,73.95,74.02,73.74,73.96,234732.0,61.6123,61.6706,61.4373,61.6206,234732.0
2016-03-15 09:50:00,73.99,74.07,73.53,73.57,133155.0,61.6456,61.7123,61.2624,61.2957,133155.0
2016-03-15 10:00:00,73.59,73.67,72.69,72.8,209405.0,61.3123,61.379,60.5625,60.6541,209405.0
2016-03-15 10:10:00,72.78,73.12,72.72,73.01,188732.0,60.6375,60.9208,60.5875,60.8291,188732.0
2016-03-15 10:20:00,72.98,73.34,72.86,73.24,81027.0,60.8041,61.1041,60.7041,61.0207,81027.0
2016-03-15 10:30:00,73.23,73.33,73.02,73.2,64211.0,61.0124,61.0957,60.8374,60.9874,64211.0
2016-03-15 10:40:00,73.2,73.2,72.55,72.86,142454.0,60.9874,60.9874,60.4459,60.7041,142454.0
2016-03-15 10:50:00,72.85,72.88,72.47,72.73,104538.0,60.6958,60.7208,60.3792,60.5958,104538.0
2016-03-15 11:00:00,72.75,72.77,72.35,72.66,70276.0,60.6125,60.6292,60.2792,60.5375,70276.0
2016-03-15 11:10:00,72.66,72.79,72.58,72.64,55874.0,60.5375,60.6458,60.4709,60.5208,55874.0
2016-03-15 11:20:00,72.66,72.91,72.65,72.86,43593.0,60.5375,60.7458,60.5292,60.7041,43593.0
2016-03-15 11:30:00,72.88,73.02,72.83,72.89,45542.0,60.7208,60.8374,60.6791,60.7291,45542.0
2016-03-15 11:40:00,72.88,72.88,72.71,72.75,31534.0,60.7208,60.7208,60.5792,60.6125,31534.0
2016-03-15 11:50:00,72.74,72.89,72.68,72.85,60467.0,60.6042,60.7291,60.5542,60.6958,60467.0
2016-03-15 12:00:00,72.85,72.94,72.64,72.69,40079.0,60.6958,60.7708,60.5208,60.5625,40079.0
2016-03-15 12:10:00,72.71,72.96,72.67,72.84,50979.0,60.5792,60.7875,60.5458,60.6875,50979.0
2016-03-15 12:20:00,72.81,73.03,72.8,72.97,38663.0,60.6625,60.8458,60.6541,60.7958,38663.0
2016-03-15 12:30:00,72.97,73.03,72.89,72.95,35882.0,60.7958,60.8458,60.7291,60.7791,35882.0
2016-03-15 12:40:00,72.95,73.05,72.83,72.84,38988.0,60.7791,60.8624,60.6791,60.6875,38988.0
2016-03-15 12:50:00,72.81,72.98,72.78,72.9,22991.0,60.6625,60.8041,60.6375,60.7375,22991.0
2016-03-15 13:00:00,72.9,73.03,72.85,72.88,35443.0,60.7375,60.8458,60.6958,60.7208,35443.0
2016-03-15 13:10:00,72.88,73.04,72.77,73.02,45350.0,60.7208,60.8541,60.6292,60.8374,45350.0
2016-03-15 13:20:00,73.04,73.28,73.03,73.26,43088.0,60.8541,61.0541,60.8458,61.0374,43088.0
2016-03-15 13:30:00,73.28,73.5,73.27,73.48,62810.0,61.0541,61.2374,61.0457,61.2207,62810.0
2016-03-15 13:40:00,73.51,73.57,73.48,73.53,57219.0,61.2457,61.2957,61.2207,61.2624,57219.0
2016-03-15 13:50:00,73.53,73.6,73.49,73.57,67491.0,61.2624,61.3207,61.229,61.2957,67491.0
2016-03-15 14:00:00,73.58,73.6,73.26,73.41,66971.0,61.304,61.3207,61.0374,61.1624,66971.0
2016-03-15 14:10:00,73.41,73.49,73.36,73.43,39552.0,61.1624,61.229,61.1207,61.179,39552.0
2016-03-15 14:20:00,73.41,73.43,73.27,73.34,34443.0,61.1624,61.179,61.0457,61.1041,34443.0
2016-03-15 14:30:00,73.35,73.38,73.3,73.33,28578.0,61.1124,61.1374,61.0707,61.0957,28578.0
2016-03-15 14:40:00,73.33,73.35,73.21,73.21,26313.0,61.0957,61.1124,60.9957,60.9957,26313.0
2016-03-15 14:50:00,73.22,73.53,73.21,73.51,80617.0,61.0041,61.2624,60.9957,61.2457,80617.0
2016-03-15 15:00:00,73.5,73.56,73.48,73.55,37619.0,61.2374,61.2873,61.2207,61.279,37619.0
2016-03-15 15:10:00,73.55,73.76,73.52,73.76,84004.0,61.279,61.454,61.254,61.454,84004.0
2016-03-15 15:20:00,73.75,73.8,73.58,73.72,77667.0,61.4456,61.4873,61.304,61.4207,77667.0
2016-03-15 15:30:00,73.72,73.73,73.44,73.44,75507.0,61.4207,61.429,61.1874,61.1874,75507.0
2016-03-15 15:40:00,73.44,73.57,73.42,73.46,99686.0,61.1874,61.2957,61.1707,61.204,99686.0
2016-03-15 15:50:00,73.46,73.62,73.42,73.61,179797.0,61.204,61.3373,61.1707,61.329,179797.0
2016-03-16 09:30:00,72.92,74.11,72.9,74.0,87399.0,60.7541,61.7456,60.7375,61.6539,87399.0
2016-03-16 09:40:00,74.0,74.22,73.84,74.02,45349.0,61.6539,61.8372,61.5206,61.6706,45349.0
2016-03-16 09:50:00,74.01,74.25,74.0,74.0,57488.0,61.6623,61.8622,61.6539,61.6539,57488.0
2016-03-16 10:00:00,74.06,74.17,73.64,73.83,41880.0,61.7039,61.7956,61.354,61.5123,41880.0
2016-03-16 10:10:00,73.81,73.83,73.35,73.57,54412.0,61.4956,61.5123,61.1124,61.2957,54412.0
2016-03-16 10:20:00,73.58,73.66,73.28,73.39,72601.0,61.304,61.3707,61.0541,61.1457,72601.0
2016-03-16 10:30:00,73.44,73.66,73.44,73.57,51827.0,61.1874,61.3707,61.1874,61.2957,51827.0
2016-03-16 10:40:00,73.55,73.71,73.55,73.65,71418.0,61.279,61.4123,61.279,61.3623,71418.0
2016-03-16 10:50:00,73.63,73.71,73.59,73.6,36423.0,61.3457,61.4123,61.3123,61.3207,36423.0
2016-03-16 11:00:00,73.6,73.98,73.47,73.98,72235.0,61.3207,61.6373,61.2124,61.6373,72235.0
2016-03-16 11:10:00,73.98,74.22,73.9,74.1,144803.0,61.6373,61.8372,61.5706,61.7373,144803.0
2016-03-16 11:20:00,74.09,74.15,74.05,74.15,44849.0,61.7289,61.7789,61.6956,61.7789,44849.0
2016-03-16 11:30:00,74.16,74.2,74.08,74.19,43322.0,61.7872,61.8206,61.7206,61.8122,43322.0
2016-03-16 11:40:00,74.19,74.24,74.02,74.02,51801.0,61.8122,61.8539,61.6706,61.6706,51801.0
2016-03-16 11:50:00,74.01,74.08,73.85,73.9,67699.0,61.6623,61.7206,61.529,61.5706,67699.0
2016-03-16 12:00:00,73.9,74.19,73.89,74.18,58634.0,61.5706,61.8122,61.5623,61.8039,58634.0
2016-03-16 12:10:00,74.15,74.23,74.12,74.12,31966.0,61.7789,61.8456,61.7539,61.7539,31966.0
2016-03-16 12:20:00,74.11,74.16,73.99,74.0,28464.0,61.7456,61.7872,61.6456,61.6539,28464.0
2016-03-16 12:30:00,74.0,74.06,73.99,74.05,88060.0,61.6539,61.7039,61.6456,61.6956,88060.0
2016-03-16 12:40:00,74.05,74.11,73.67,73.67,186279.0,61.6956,61.7456,61.379,61.379,186279.0
2016-03-16 12:50:00,73.7,73.98,73.57,73.97,149982.0,61.404,61.6373,61.2957,61.6289,149982.0
2016-03-16 13:00:00,73.97,74.04,73.8,73.92,101299.0,61.6289,61.6873,61.4873,61.5873,101299.0
2016-03-16 13:10:00,73.91,74.0,73.64,73.69,55129.0,61.579,61.6539,61.354,61.3957,55129.0
2016-03-16 13:20:00,73.68,73.82,73.6,73.67,124941.0,61.3873,61.504,61.3207,61.379,124941.0
2016-03-16 13:30:00,73.7,73.8,73.55,73.65,46482.0,61.404,61.4873,61.279,61.3623,46482.0
2016-03-16 13:40:00,73.65,73.96,73.65,73.88,50618.0,61.3623,61.6206,61.3623,61.554,50618.0
2016-03-16 13:50:00,73.93,74.04,73.82,73.86,51388.0,61.5956,61.6873,61.504,61.5373,51388.0
2016-03-16 14:00:00,73.88,74.34,73.85,74.17,156134.0,61.554,61.9372,61.529,61.7956,156134.0
2016-03-16 14:10:00,74.2,74.21,73.82,73.98,40213.0,61.8206,61.8289,61.504,61.6373,40213.0
2016-03-16 14:20:00,73.97,74.58,73.94,74.37,106103.0,61.6289,62.1372,61.6039,61.9622,106103.0
2016-03-16 14:30:00,74.43,74.6,74.32,74.5,43808.0,62.0122,62.1538,61.9206,62.0705,43808.0
2016-03-16 14:40:00,74.46,74.92,74.45,74.7,175212.0,62.0372,62.4204,62.0289,62.2372,175212.0
2016-03-16 14:50:00,74.71,74.77,74.35,74.35,59891.0,62.2455,62.2955,61.9455,61.9455,59891.0
2016-03-16 15:00:00,74.37,74.64,74.36,74.64,76066.0,61.9622,62.1872,61.9539,62.1872,76066.0
2016-03-16 15:10:00,74.61,74.93,74.61,74.76,161355.0,62.1622,62.4288,62.1622,62.2871,161355.0
2016-03-16 15:20:00,74.75,74.91,74.62,74.85,115949.0,62.2788,62.4121,62.1705,62.3621,115949.0
2016-03-16 15:30:00,74.87,75.0,74.7,74.94,164847.0,62.3788,62.4871,62.2372,62.4371,164847.0
2016-03-16 15:40:00,74.95,75.02,74.8,74.83,143587.0,62.4454,62.5038,62.3205,62.3455,143587.0
2016-03-16 15:50:00,74.82,75.05,74.74,74.99,452891.0,62.3371,62.5288,62.2705,62.4788,452891.0
2016-03-17 09:30:00,74.26,74.9,73.72,74.42,296077.0,61.8706,62.4038,61.4207,62.0039,296077.0
2016-03-17 09:40:00,74.45,74.47,73.28,73.57,355955.0,62.0289,62.0455,61.0541,61.2957,355955.0
2016-03-17 09:50:00,73.55,74.12,73.55,73.75,174078.0,61.279,61.7539,61.279,61.4456,174078.0
2016-03-17 10:00:00,73.76,73.93,73.69,73.78,135086.0,61.454,61.5956,61.3957,61.4706,135086.0
2016-03-17 10:10:00,73.74,73.76,73.08,73.27,133769.0,61.4373,61.454,60.8874,61.0457,133769.0
2016-03-17 10:20:00,73.28,73.7,73.24,73.52,197206.0,61.0541,61.404,61.0207,61.254,197206.0
2016-03-17 10:30:00,73.52,73.66,73.25,73.52,69505.0,61.254,61.3707,61.0291,61.254,69505.0
2016-03-17 10:40:00,73.51,73.75,73.45,73.53,92606.0,61.2457,61.4456,61.1957,61.2624,92606.0
2016-03-17 10:50:00,73.53,73.75,73.52,73.73,81932.0,61.2624,61.4456,61.254,61.429,81932.0
2016-03-17 11:00:00,73.73,73.97,73.4,73.44,86743.0,61.429,61.6289,61.154,61.1874,86743.0
2016-03-17 11:10:00,73.41,73.47,73.28,73.28,68200.0,61.1624,61.2124,61.0541,61.0541,68200.0
2016-03-17 11:20:00,73.3,73.57,73.26,73.3,70595.0,61.0707,61.2957,61.0374,61.0707,70595.0
2016-03-17 11:30:00,73.3,73.48,73.27,73.43,50689.0,61.0707,61.2207,61.0457,61.179,50689.0
2016-03-17 11:40:00,73.42,73.43,73.26,73.33,61661.0,61.1707,61.179,61.0374,61.0957,61661.0
2016-03-17 11:50:00,73.33,73.33,73.17,73.2,46745.0,61.0957,61.0957,60.9624,60.9874,46745.0
2016-03-17 12:00:00,73.18,73.45,73.18,73.21,76687.0,60.9707,61.1957,60.9707,60.9957,76687.0
2016-03-17 12:10:00,73.21,73.4,73.16,73.39,129520.0,60.9957,61.154,60.9541,61.1457,129520.0
2016-03-17 12:20:00,73.38,73.83,73.37,73.78,93559.0,61.1374,61.5123,61.129,61.4706,93559.0
2016-03-17 12:30:00,73.78,74.08,73.76,74.05,124593.0,61.4706,61.7206,61.454,61.6956,124593.0
2016-03-17 12:40:00,74.04,74.21,73.95,74.15,130162.0,61.6873,61.8289,61.6123,61.7789,130162.0
2016-03-17 12:50:00,74.15,74.2,74.05,74.13,70032.0,61.7789,61.8206,61.6956,61.7623,70032.0
2016-03-17 13:00:00,74.15,74.19,73.94,74.16,122233.0,61.7789,61.8122,61.6039,61.7872,122233.0
2016-03-17 13:10:00,74.15,74.35,74.02,74.34,152617.0,61.7789,61.9455,61.6706,61.9372,152617.0
2016-03-17 13:20:00,74.35,74.55,74.31,74.51,98319.0,61.9455,62.1122,61.9122,62.0789,98319.0
2016-03-17 13:30:00,74.51,75.16,74.45,74.94,215703.0,62.0789,62.6204,62.0289,62.4371,215703.0
2016-03-17 13:40:00,74.92,74.95,74.65,74.9,103732.0,62.4204,62.4454,62.1955,62.4038,103732.0
2016-03-17 13:50:00,74.9,75.14,74.67,74.72,144549.0,62.4038,62.6037,62.2122,62.2538,144549.0
2016-03-17 14:00:00,74.7,74.86,74.67,74.81,77998.0,62.2372,62.3705,62.2122,62.3288,77998.0
2016-03-17 14:10:00,74.82,74.96,74.77,74.77,60849.0,62.3371,62.4538,62.2955,62.2955,60849.0
2016-03-17 14:20:00,74.78,74.86,74.7,74.74,110893.0,62.3038,62.3705,62.2372,62.2705,110893.0
2016-03-17 14:30:00,74.73,74.78,74.42,74.53,121398.0,62.2621,62.3038,62.0039,62.0955,121398.0
2016-03-17 14:40:00,74.52,74.82,74.5,74.78,129325.0,62.0872,62.3371,62.0705,62.3038,129325.0
2016-03-17 14:50:00,74.79,74.96,74.73,74.73,71237.0,62.3121,62.4538,62.2621,62.2621,71237.0
2016-03-17 15:00:00,74.75,74.99,74.72,74.98,84425.0,62.2788,62.4788,62.2538,62.4704,84425.0
2016-03-17 15:10:00,74.98,75.04,74.91,74.96,111041.0,62.4704,62.5204,62.4121,62.4538,111041.0
2016-03-17 15:20:00,74.96,75.16,74.94,75.03,98354.0,62.4538,62.6204,62.4371,62.5121,98354.0
2016-03-17 15:30:00,75.03,75.15,75.03,75.1,130704.0,62.5121,62.6121,62.5121,62.5704,130704.0
2016-03-17 15:40:00,75.1,75.1,74.89,74.95,146454.0,62.5704,62.5704,62.3955,62.4454,146454.0
2016-03-17 15:50:00,74.95,75.09,74.92,74.92,314846.0,62.4454,62.5621,62.4204,62.4204,314846.0
2016-03-18 09:30:00,75.09,75.55,74.86,75.4,430167.0,62.5621,62.9453,62.3705,62.8204,430167.0
2016-03-18 09:40:00,75.44,75.8,75.03,75.14,75533.0,62.8537,63.1536,62.5121,62.6037,75533.0
2016-03-18 09:50:00,75.2,75.53,75.16,75.31,41295.0,62.6537,62.9287,62.6204,62.7454,41295.0
2016-03-18 10:00:00,75.31,75.88,75.31,75.58,103376.0,62.7454,63.2203,62.7454,62.9703,103376.0
2016-03-18 10:10:00,75.58,76.14,75.53,76.0,111171.0,62.9703,63.4369,62.9287,63.3203,111171.0
2016-03-18 10:20:00,76.02,76.23,75.65,75.66,132021.0,63.3369,63.5119,63.0287,63.037,132021.0
2016-03-18 10:30:00,75.68,76.07,75.57,75.61,110613.0,63.0537,63.3786,62.962,62.9953,110613.0
2016-03-18 10:40:00,75.61,75.94,75.52,75.8,96906.0,62.9953,63.2703,62.9203,63.1536,96906.0
2016-03-18 10:50:00,75.79,76.09,75.73,76.08,53200.0,63.1453,63.3952,63.0953,63.3869,53200.0
2016-03-18 11:00:00,76.05,76.32,76.03,76.25,93479.0,63.3619,63.5869,63.3453,63.5286,93479.0
2016-03-18 11:10:00,76.26,76.47,76.22,76.46,72169.0,63.5369,63.7118,63.5036,63.7035,72169.0
2016-03-18 11:20:00,76.42,76.69,76.42,76.61,131040.0,63.6702,63.8951,63.6702,63.8285,131040.0
2016-03-18 11:30:00,76.62,76.64,76.16,76.26,113207.0,63.8368,63.8535,63.4536,63.5369,113207.0
2016-03-18 11:40:00,76.26,76.31,75.95,76.25,71590.0,63.5369,63.5785,63.2786,63.5286,71590.0
2016-03-18 11:50:00,76.27,76.31,75.99,76.27,46400.0,63.5452,63.5785,63.3119,63.5452,46400.0
2016-03-18 12:00:00,76.27,76.42,76.18,76.27,60338.0,63.5452,63.6702,63.4702,63.5452,60338.0
2016-03-18 12:10:00,76.25,76.49,76.12,76.46,57231.0,63.5286,63.7285,63.4202,63.7035,57231.0
2016-03-18 12:20:00,76.42,76.47,76.27,76.43,30695.0,63.6702,63.7118,63.5452,63.6785,30695.0
2016-03-18 12:30:00,76.4,76.43,76.25,76.33,43938.0,63.6535,63.6785,63.5286,63.5952,43938.0
2016-03-18 12:40:00,76.32,76.35,76.21,76.27,28844.0,63.5869,63.6119,63.4952,63.5452,28844.0
2016-03-18 12:50:00,76.25,76.53,76.25,76.37,47462.0,63.5286,63.7618,63.5286,63.6285,47462.0
2016-03-18 13:00:00,76.39,76.42,76.22,76.28,45141.0,63.6452,63.6702,63.5036,63.5535,45141.0
2016-03-18 13:10:00,76.3,76.3,75.92,75.92,44994.0,63.5702,63.5702,63.2536,63.2536,44994.0
2016-03-18 13:20:00,75.95,76.07,75.9,76.07,55368.0,63.2786,63.3786,63.2369,63.3786,55368.0
2016-03-18 13:30:00,76.09,76.12,75.75,75.84,28421.0,63.3952,63.4202,63.112,63.187,28421.0
2016-03-18 13:40:00,75.84,76.07,75.75,76.02,47859.0,63.187,63.3786,63.112,63.3369,47859.0
2016-03-18 13:50:00,76.05,76.2,76.03,76.2,29126.0,63.3619,63.4869,63.3453,63.4869,29126.0
2016-03-18 14:00:00,76.2,76.29,76.18,76.21,42718.0,63.4869,63.5619,63.4702,63.4952,42718.0
2016-03-18 14:10:00,76.23,76.47,76.23,76.37,41653.0,63.5119,63.7118,63.5119,63.6285,41653.0
2016-03-18 14:20:00,76.38,76.54,76.29,76.44,47714.0,63.6369,63.7702,63.5619,63.6869,47714.0
2016-03-18 14:30:00,76.44,76.45,76.27,76.4,30719.0,63.6869,63.6952,63.5452,63.6535,30719.0
2016-03-18 14:40:00,76.39,76.4,76.24,76.36,40322.0,63.6452,63.6535,63.5202,63.6202,40322.0
2016-03-18 14:50:00,76.36,76.46,76.28,76.28,65290.0,63.6202,63.7035,63.5535,63.5535,65290.0
2016-03-18 15:00:00,76.28,76.59,76.28,76.57,44968.0,63.5535,63.8118,63.5535,63.7952,44968.0
2016-03-18 15:10:00,76.56,76.73,76.56,76.7,73626.0,63.7868,63.9285,63.7868,63.9035,73626.0
2016-03-18 15:20:00,76.7,76.74,76.57,76.62,74665.0,63.9035,63.9368,63.7952,63.8368,74665.0
2016-03-18 15:30:00,76.64,76.88,76.55,76.8,149051.0,63.8535,64.0534,63.7785,63.9868,149051.0
2016-03-18 15:40:00,76.8,77.05,76.79,77.02,263701.0,63.9868,64.1951,63.9785,64.1701,263701.0
2016-03-18 15:50:00,77.03,77.13,76.92,77.03,331584.0,64.1784,64.2617,64.0868,64.1784,331584.0
2016-03-21 09:30:00,76.68,77.09,76.54,76.76,87221.0,63.8868,64.2284,63.7702,63.9535,87221.0
2016-03-21 09:40:00,76.74,76.93,76.44,76.77,59272.0,63.9368,64.0951,63.6869,63.9618,59272.0
2016-03-21 09:50:00,76.74,76.74,76.18,76.26,76190.0,63.9368,63.9368,63.4702,63.5369,76190.0
2016-03-21 10:00:00,76.23,76.33,75.57,75.65,114714.0,63.5119,63.5952,62.962,63.0287,114714.0
2016-03-21 10:10:00,75.63,76.12,75.43,76.1,132870.0,63.012,63.4202,62.8454,63.4036,132870.0
2016-03-21 10:20:00,76.09,76.23,75.9,75.94,70370.0,63.3952,63.5119,63.2369,63.2703,70370.0
2016-03-21 10:30:00,75.94,75.97,75.56,75.97,79454.0,63.2703,63.2953,62.9537,63.2953,79454.0
2016-03-21 10:40:00,75.98,76.29,75.97,76.15,70827.0,63.3036,63.5619,63.2953,63.4452,70827.0
2016-03-21 10:50:00,76.18,76.26,76.07,76.19,65439.0,63.4702,63.5369,63.3786,63.4786,65439.0
2016-03-21 11:00:00,76.19,76.64,76.18,76.59,62523.0,63.4786,63.8535,63.4702,63.8118,62523.0
2016-03-21 11:10:00,76.59,76.89,76.5,76.81,57535.0,63.8118,64.0618,63.7368,63.9951,57535.0
2016-03-21 11:20:00,76.8,76.95,76.69,76.75,64717.0,63.9868,64.1118,63.8951,63.9451,64717.0
2016-03-21 11:30:00,76.77,76.83,76.44,76.57,74485.0,63.9618,64.0118,63.6869,63.7952,74485.0
2016-03-21 11:40:00,76.56,76.59,76.41,76.47,36118.0,63.7868,63.8118,63.6619,63.7118,36118.0
2016-03-21 11:50:00,76.48,76.59,76.47,76.51,39264.0,63.7202,63.8118,63.7118,63.7452,39264.0
2016-03-21 12:00:00,76.49,76.5,76.14,76.18,28292.0,63.7285,63.7368,63.4369,63.4702,28292.0
2016-03-21 12:10:00,76.17,76.22,76.02,76.03,23100.0,63.4619,63.5036,63.3369,63.3453,23100.0
2016-03-21 12:20:00,76.03,76.17,76.0,76.17,25156.0,63.3453,63.4619,63.3203,63.4619,25156.0
2016-03-21 12:30:00,76.17,76.47,76.16,76.46,36190.0,63.4619,63.7118,63.4536,63.7035,36190.0
2016-03-21 12:40:00,76.47,76.47,76.36,76.41,27033.0,63.7118,63.7118,63.6202,63.6619,27033.0
2016-03-21 12:50:00,76.42,76.57,76.42,76.55,23042.0,63.6702,63.7952,63.6702,63.7785,23042.0
2016-03-21 13:00:00,76.54,76.54,76.35,76.41,27661.0,63.7702,63.7702,63.6119,63.6619,27661.0
2016-03-21 13:10:00,76.42,76.69,76.39,76.68,32342.0,63.6702,63.8951,63.6452,63.8868,32342.0
2016-03-21 13:20:00,76.68,76.95,76.65,76.95,29266.0,63.8868,64.1118,63.8618,64.1118,29266.0
2016-03-21 13:30:00,76.94,76.95,76.67,76.68,32110.0,64.1034,64.1118,63.8785,63.8868,32110.0
2016-03-21 13:40:00,76.65,76.65,76.42,76.49,19003.0,63.8618,63.8618,63.6702,63.7285,19003.0
2016-03-21 13:50:00,76.49,76.7,76.47,76.68,30675.0,63.7285,63.9035,63.7118,63.8868,30675.0
2016-03-21 14:00:00,76.66,76.68,76.5,76.64,15858.0,63.8701,63.8868,63.7368,63.8535,15858.0
2016-03-21 14:10:00,76.61,76.75,76.57,76.71,18553.0,63.8285,63.9451,63.7952,63.9118,18553.0
2016-03-21 14:20:00,76.71,76.78,76.67,76.75,22757.0,63.9118,63.9701,63.8785,63.9451,22757.0
2016-03-21 14:30:00,76.76,76.93,76.73,76.93,32624.0,63.9535,64.0951,63.9285,64.0951,32624.0
2016-03-21 14:40:00,76.93,76.97,76.73,76.79,26434.0,64.0951,64.1284,63.9285,63.9785,26434.0
2016-03-21 14:50:00,76.79,76.9,76.72,76.84,39415.0,63.9785,64.0701,63.9201,64.0201,39415.0
2016-03-21 15:00:00,76.84,76.85,76.77,76.78,30187.0,64.0201,64.0284,63.9618,63.9701,30187.0
2016-03-21 15:10:00,76.78,76.78,76.53,76.54,30892.0,63.9701,63.9701,63.7618,63.7702,30892.0
2016-03-21 15:20:00,76.54,76.61,76.52,76.58,44327.0,63.7702,63.8285,63.7535,63.8035,44327.0
2016-03-21 15:30:00,76.58,76.89,76.5,76.89,90618.0,63.8035,64.0618,63.7368,64.0618,90618.0
2016-03-21 15:40:00,76.89,76.97,76.79,76.95,80551.0,64.0618,64.1284,63.9785,64.1118,80551.0
2016-03-21 15:50:00,76.95,77.24,76.93,77.21,241761.0,64.1118,64.3534,64.0951,64.3284,241761.0
2016-03-22 09:30:00,76.1,76.39,75.61,76.16,119507.0,63.4036,63.6452,62.9953,63.4536,119507.0
2016-03-22 09:40:00,76.15,76.29,76.04,76.04,73702.0,63.4452,63.5619,63.3536,63.3536,73702.0
2016-03-22 09:50:00,76.03,76.37,75.8,76.31,53384.0,63.3453,63.6285,63.1536,63.5785,53384.0
2016-03-22 10:00:00,76.26,76.4,76.04,76.3,53991.0,63.5369,63.6535,63.3536,63.5702,53991.0
2016-03-22 10:10:00,76.31,76.72,76.31,76.49,156140.0,63.5785,63.9201,63.5785,63.7285,156140.0
2016-03-22 10:20:00,76.52,76.62,76.39,76.57,39822.0,63.7535,63.8368,63.6452,63.7952,39822.0
2016-03-22 10:30:00,76.57,76.88,76.54,76.87,46886.0,63.7952,64.0534,63.7702,64.0451,46886.0
2016-03-22 10:40:00,76.89,76.92,76.62,76.67,39296.0,64.0618,64.0868,63.8368,63.8785,39296.0
2016-03-22 10:50:00,76.68,76.75,76.42,76.42,39991.0,63.8868,63.9451,63.6702,63.6702,39991.0
2016-03-22 11:00:00,76.43,76.61,76.3,76.59,45067.0,63.6785,63.8285,63.5702,63.8118,45067.0
2016-03-22 11:10:00,76.59,76.8,76.5,76.76,87909.0,63.8118,63.9868,63.7368,63.9535,87909.0
2016-03-22 11:20:00,76.79,76.94,76.73,76.85,30538.0,63.9785,64.1034,63.9285,64.0284,30538.0
2016-03-22 11:30:00,76.84,76.88,76.61,76.69,27083.0,64.0201,64.0534,63.8285,63.8951,27083.0
2016-03-22 11:40:00,76.68,76.87,76.65,76.68,33007.0,63.8868,64.0451,63.8618,63.8868,33007.0
2016-03-22 11:50:00,76.68,76.71,76.39,76.64,53865.0,63.8868,63.9118,63.6452,63.8535,53865.0
2016-03-22 12:00:00,76.64,76.72,76.55,76.69,23030.0,63.8535,63.9201,63.7785,63.8951,23030.0
2016-03-22 12:10:00,76.67,76.73,76.53,76.66,18159.0,63.8785,63.9285,63.7618,63.8701,18159.0
2016-03-22 12:20:00,76.65,76.89,76.65,76.87,24964.0,63.8618,64.0618,63.8618,64.0451,24964.0
2016-03-22 12:30:00,76.87,76.87,76.77,76.82,15800.0,64.0451,64.0451,63.9618,64.0035,15800.0
2016-03-22 12:40:00,76.83,76.87,76.77,76.78,17446.0,64.0118,64.0451,63.9618,63.9701,17446.0
2016-03-22 12:50:00,76.77,77.0,76.76,76.93,26282.0,63.9618,64.1534,63.9535,64.0951,26282.0
2016-03-22 13:00:00,76.92,76.92,76.66,76.66,15203.0,64.0868,64.0868,63.8701,63.8701,15203.0
2016-03-22 13:10:00,76.65,76.75,76.62,76.68,11792.0,63.8618,63.9451,63.8368,63.8868,11792.0
2016-03-22 13:20:00,76.68,76.77,76.64,76.74,22214.0,63.8868,63.9618,63.8535,63.9368,22214.0
2016-03-22 13:30:00,76.73,76.84,76.67,76.78,22784.0,63.9285,64.0201,63.8785,63.9701,22784.0
2016-03-22 13:40:00,76.81,76.83,76.69,76.73,18509.0,63.9951,64.0118,63.8951,63.9285,18509.0
2016-03-22 13:50:00,76.72,76.83,76.67,76.82,28083.0,63.9201,64.0118,63.8785,64.0035,28083.0
2016-03-22 14:00:00,76.81,76.9,76.8,76.82,24678.0,63.9951,64.0701,63.9868,64.0035,24678.0
2016-03-22 14:10:00,76.82,76.86,76.61,76.76,39569.0,64.0035,64.0368,63.8285,63.9535,39569.0
2016-03-22 14:20:00,76.74,76.88,76.72,76.84,20582.0,63.9368,64.0534,63.9201,64.0201,20582.0
2016-03-22 14:30:00,76.85,76.91,76.77,76.82,20656.0,64.0284,64.0784,63.9618,64.0035,20656.0
2016-03-22 14:40:00,76.82,76.84,76.63,76.65,22938.0,64.0035,64.0201,63.8452,63.8618,22938.0
2016-03-22 14:50:00,76.66,76.69,76.53,76.54,67606.0,63.8701,63.8951,63.7618,63.7702,67606.0
2016-03-22 15:00:00,76.54,76.61,76.44,76.61,77351.0,63.7702,63.8285,63.6869,63.8285,77351.0
2016-03-22 15:10:00,76.6,76.63,76.46,76.55,61940.0,63.8202,63.8452,63.7035,63.7785,61940.0
2016-03-22 15:20:00,76.54,76.63,76.52,76.61,42119.0,63.7702,63.8452,63.7535,63.8285,42119.0
2016-03-22 15:30:00,76.6,76.69,76.51,76.64,70213.0,63.8202,63.8951,63.7452,63.8535,70213.0
2016-03-22 15:40:00,76.64,76.8,76.61,76.74,73428.0,63.8535,63.9868,63.8285,63.9368,73428.0
2016-03-22 15:50:00,76.74,76.99,76.61,76.89,344666.0,63.9368,64.1451,63.8285,64.0618,344666.0
2016-03-23 09:30:00,76.44,76.56,76.13,76.4,94509.0,63.6869,63.7868,63.4286,63.6535,94509.0
2016-03-23 09:40:00,76.35,76.72,76.16,76.57,53133.0,63.6119,63.9201,63.4536,63.7952,53133.0
2016-03-23 09:50:00,76.55,76.59,76.26,76.26,47901.0,63.7785,63.8118,63.5369,63.5369,47901.0
2016-03-23 10:00:00,76.33,76.35,75.87,75.88,74925.0,63.5952,63.6119,63.212,63.2203,74925.0
2016-03-23 10:10:00,75.85,76.18,75.83,76.03,126592.0,63.1953,63.4702,63.1786,63.3453,126592.0
2016-03-23 10:20:00,76.02,76.32,76.02,76.24,60227.0,63.3369,63.5869,63.3369,63.5202,60227.0
2016-03-23 10:30:00,76.24,76.47,76.18,76.22,53662.0,63.5202,63.7118,63.4702,63.5036,53662.0
2016-03-23 10:40:00,76.2,76.39,76.19,76.25,57847.0,63.4869,63.6452,63.4786,63.5286,57847.0
2016-03-23 10:50:00,76.25,76.26,76.19,76.2,66917.0,63.5286,63.5369,63.4786,63.4869,66917.0
2016-03-23 11:00:00,76.19,76.32,76.09,76.31,45727.0,63.4786,63.5869,63.3952,63.5785,45727.0
2016-03-23 11:10:00,76.32,76.32,76.1,76.1,31924.0,63.5869,63.5869,63.4036,63.4036,31924.0
2016-03-23 11:20:00,76.1,76.41,76.09,76.34,49281.0,63.4036,63.6619,63.3952,63.6035,49281.0
2016-03-23 11:30:00,76.35,76.43,76.27,76.28,30357.0,63.6119,63.6785,63.5452,63.5535,30357.0
2016-03-23 11:40:00,76.28,76.28,76.14,76.27,28169.0,63.5535,63.5535,63.4369,63.5452,28169.0
2016-03-23 11:50:00,76.28,76.37,76.16,76.28,32008.0,63.5535,63.6285,63.4536,63.5535,32008.0
2016-03-23 12:00:00,76.27,76.41,76.25,76.28,24829.0,63.5452,63.6619,63.5286,63.5535,24829.0
2016-03-23 12:10:00,76.28,76.44,76.26,76.35,27786.0,63.5535,63.6869,63.5369,63.6119,27786.0
2016-03-23 12:20:00,76.37,76.37,76.14,76.24,33724.0,63.6285,63.6285,63.4369,63.5202,33724.0
2016-03-23 12:30:00,76.26,76.27,76.14,76.15,22677.0,63.5369,63.5452,63.4369,63.4452,22677.0
2016-03-23 12:40:00,76.15,76.27,76.14,76.16,38826.0,63.4452,63.5452,63.4369,63.4536,38826.0
2016-03-23 12:50:00,76.16,76.29,76.15,76.29,54672.0,63.4536,63.5619,63.4452,63.5619,54672.0
2016-03-23 13:00:00,76.27,76.39,76.19,76.33,49150.0,63.5452,63.6452,63.4786,63.5952,49150.0
2016-03-23 13:10:00,76.33,76.5,76.3,76.3,39617.0,63.5952,63.7368,63.5702,63.5702,39617.0
2016-03-23 13:20:00,76.29,76.29,76.18,76.29,27612.0,63.5619,63.5619,63.4702,63.5619,27612.0
2016-03-23 13:30:00,76.31,76.31,76.02,76.07,40786.0,63.5785,63.5785,63.3369,63.3786,40786.0
2016-03-23 13:40:00,76.06,76.14,76.04,76.14,45415.0,63.3703,63.4369,63.3536,63.4369,45415.0
2016-03-23 13:50:00,76.14,76.19,76.04,76.04,77925.0,63.4369,63.4786,63.3536,63.3536,77925.0
2016-03-23 14:00:00,76.04,76.19,76.01,76.11,53497.0,63.3536,63.4786,63.3286,63.4119,53497.0
2016-03-23 14:10:00,76.1,76.28,76.09,76.22,51586.0,63.4036,63.5535,63.3952,63.5036,51586.0
2016-03-23 14:20:00,76.2,76.25,76.12,76.12,52896.0,63.4869,63.5286,63.4202,63.4202,52896.0
2016-03-23 14:30:00,76.11,76.21,76.08,76.12,49902.0,63.4119,63.4952,63.3869,63.4202,49902.0
2016-03-23 14:40:00,76.11,76.14,76.0,76.0,120661.0,63.4119,63.4369,63.3203,63.3203,120661.0
2016-03-23 14:50:00,76.02,76.08,75.93,75.93,99421.0,63.3369,63.3869,63.2619,63.2619,99421.0
2016-03-23 15:00:00,75.93,76.1,75.93,76.09,80867.0,63.2619,63.4036,63.2619,63.3952,80867.0
2016-03-23 15:10:00,76.09,76.17,76.09,76.11,42945.0,63.3952,63.4619,63.3952,63.4119,42945.0
2016-03-23 15:20:00,76.12,76.23,76.1,76.2,77048.0,63.4202,63.5119,63.4036,63.4869,77048.0
2016-03-23 15:30:00,76.2,76.22,76.13,76.16,68060.0,63.4869,63.5036,63.4286,63.4536,68060.0
2016-03-23 15:40:00,76.17,76.18,76.01,76.16,85285.0,63.4619,63.4702,63.3286,63.4536,85285.0
2016-03-23 15:50:00,76.16,76.31,76.06,76.3,338206.0,63.4536,63.5785,63.3703,63.5702,338206.0
2016-03-24 09:30:00,75.57,75.57,75.01,75.37,99261.0,62.962,62.962,62.4954,62.7954,99261.0
2016-03-24 09:40:00,75.34,75.5,75.08,75.2,66489.0,62.7704,62.9037,62.5538,62.6537,66489.0
2016-03-24 09:50:00,75.2,75.6,75.19,75.37,38145.0,62.6537,62.987,62.6454,62.7954,38145.0
2016-03-24 10:00:00,75.4,75.69,75.39,75.54,39850.0,62.8204,63.062,62.812,62.937,39850.0
2016-03-24 10:10:00,75.5,75.77,75.49,75.75,67559.0,62.9037,63.1286,62.8953,63.112,67559.0
2016-03-24 10:20:00,75.76,75.85,75.65,75.75,52690.0,63.1203,63.1953,63.0287,63.112,52690.0
2016-03-24 10:30:00,75.75,75.95,75.73,75.93,36195.0,63.112,63.2786,63.0953,63.2619,36195.0
2016-03-24 10:40:00,75.91,76.11,75.79,75.88,37126.0,63.2453,63.4119,63.1453,63.2203,37126.0
2016-03-24 10:50:00,75.85,75.99,75.74,75.93,42681.0,63.1953,63.3119,63.1036,63.2619,42681.0
2016-03-24 11:00:00,75.91,76.0,75.84,75.94,23163.0,63.2453,63.3203,63.187,63.2703,23163.0
2016-03-24 11:10:00,75.95,76.03,75.63,75.69,12208.0,63.2786,63.3453,63.012,63.062,12208.0
2016-03-24 11:20:00,75.72,75.75,75.53,75.57,18176.0,63.087,63.112,62.9287,62.962,18176.0
2016-03-24 11:30:00,75.58,75.89,75.56,75.75,24537.0,62.9703,63.2286,62.9537,63.112,24537.0
2016-03-24 11:40:00,75.76,75.83,75.67,75.73,38165.0,63.1203,63.1786,63.0453,63.0953,38165.0
2016-03-24 11:50:00,75.74,75.84,75.61,75.76,25457.0,63.1036,63.187,62.9953,63.1203,25457.0
2016-03-24 12:00:00,75.76,76.0,75.75,75.97,30484.0,63.1203,63.3203,63.112,63.2953,30484.0
2016-03-24 12:10:00,75.96,75.97,75.72,75.74,23921.0,63.2869,63.2953,63.087,63.1036,23921.0
2016-03-24 12:20:00,75.74,75.76,75.59,75.74,27618.0,63.1036,63.1203,62.9787,63.1036,27618.0
2016-03-24 12:30:00,75.73,75.81,75.68,75.7,13186.0,63.0953,63.162,63.0537,63.0703,13186.0
2016-03-24 12:40:00,75.72,75.89,75.72,75.85,9222.0,63.087,63.2286,63.087,63.1953,9222.0
2016-03-24 12:50:00,75.81,75.83,75.74,75.8,9496.0,63.162,63.1786,63.1036,63.1536,9496.0
2016-03-24 13:00:00,75.78,75.82,75.71,75.81,24818.0,63.137,63.1703,63.0786,63.162,24818.0
2016-03-24 13:10:00,75.8,75.88,75.68,75.76,33742.0,63.1536,63.2203,63.0537,63.1203,33742.0
2016-03-24 13:20:00,75.75,75.84,75.69,75.74,27021.0,63.112,63.187,63.062,63.1036,27021.0
2016-03-24 13:30:00,75.74,75.76,75.62,75.68,19457.0,63.1036,63.1203,63.0037,63.0537,19457.0
2016-03-24 13:40:00,75.71,75.73,75.58,75.61,63457.0,63.0786,63.0953,62.9703,62.9953,63457.0
2016-03-24 13:50:00,75.62,75.72,75.62,75.67,18779.0,63.0037,63.087,63.0037,63.0453,18779.0
2016-03-24 14:00:00,75.67,75.69,75.59,75.63,70878.0,63.0453,63.062,62.9787,63.012,70878.0
2016-03-24 14:10:00,75.64,75.7,75.59,75.63,28996.0,63.0203,63.0703,62.9787,63.012,28996.0
2016-03-24 14:20:00,75.64,75.72,75.58,75.63,21464.0,63.0203,63.087,62.9703,63.012,21464.0
2016-03-24 14:30:00,75.63,75.65,75.46,75.56,49651.0,63.012,63.0287,62.8704,62.9537,49651.0
2016-03-24 14:40:00,75.56,75.85,75.56,75.84,35402.0,62.9537,63.1953,62.9537,63.187,35402.0
2016-03-24 14:50:00,75.85,75.91,75.78,75.85,22294.0,63.1953,63.2453,63.137,63.1953,22294.0
2016-03-24 15:00:00,75.83,75.92,75.75,75.9,26162.0,63.1786,63.2536,63.112,63.2369,26162.0
2016-03-24 15:10:00,75.9,76.0,75.9,75.96,22755.0,63.2369,63.3203,63.2369,63.2869,22755.0
2016-03-24 15:20:00,75.96,76.02,75.91,75.98,17254.0,63.2869,63.3369,63.2453,63.3036,17254.0
2016-03-24 15:30:00,76.0,76.05,75.93,76.02,27687.0,63.3203,63.3619,63.2619,63.3369,27687.0
2016-03-24 15:40:00,76.02,76.08,75.91,75.95,42747.0,63.3369,63.3869,63.2453,63.2786,42747.0
2016-03-24 15:50:00,75.96,76.24,75.93,76.2,174763.0,63.2869,63.5202,63.2619,63.4869,174763.0
2016-03-28 09:30:00,76.44,76.49,75.72,75.88,71030.0,63.6869,63.7285,63.087,63.2203,71030.0
2016-03-28 09:40:00,75.77,76.18,75.74,76.01,29663.0,63.1286,63.4702,63.1036,63.3286,29663.0
2016-03-28 09:50:00,75.99,76.09,75.8,76.09,17735.0,63.3119,63.3952,63.1536,63.3952,17735.0
2016-03-28 10:00:00,76.09,76.4,76.06,76.37,63273.0,63.3952,63.6535,63.3703,63.6285,63273.0
2016-03-28 10:10:00,76.36,76.62,76.23,76.51,51959.0,63.6202,63.8368,63.5119,63.7452,51959.0
2016-03-28 10:20:00,76.47,76.81,76.47,76.62,33275.0,63.7118,63.9951,63.7118,63.8368,33275.0
2016-03-28 10:30:00,76.56,76.56,76.27,76.32,26058.0,63.7868,63.7868,63.5452,63.5869,26058.0
2016-03-28 10:40:00,76.32,76.75,76.21,76.74,36774.0,63.5869,63.9451,63.4952,63.9368,36774.0
2016-03-28 10:50:00,76.73,76.79,76.29,76.33,29473.0,63.9285,63.9785,63.5619,63.5952,29473.0
2016-03-28 11:00:00,76.3,76.41,76.23,76.27,21347.0,63.5702,63.6619,63.5119,63.5452,21347.0
2016-03-28 11:10:00,76.25,76.7,76.23,76.49,24646.0,63.5286,63.9035,63.5119,63.7285,24646.0
2016-03-28 11:20:00,76.46,76.8,76.4,76.78,65360.0,63.7035,63.9868,63.6535,63.9701,65360.0
2016-03-28 11:30:00,76.82,77.0,76.76,76.8,60220.0,64.0035,64.1534,63.9535,63.9868,60220.0
2016-03-28 11:40:00,76.77,77.0,76.61,76.82,58666.0,63.9618,64.1534,63.8285,64.0035,58666.0
2016-03-28 11:50:00,76.84,76.93,76.63,76.92,34922.0,64.0201,64.0951,63.8452,64.0868,34922.0
2016-03-28 12:00:00,76.91,76.96,76.75,76.84,30972.0,64.0784,64.1201,63.9451,64.0201,30972.0
2016-03-28 12:10:00,76.79,77.01,76.73,76.94,72387.0,63.9785,64.1618,63.9285,64.1034,72387.0
2016-03-28 12:20:00,76.92,76.97,76.81,76.87,21261.0,64.0868,64.1284,63.9951,64.0451,21261.0
2016-03-28 12:30:00,76.87,77.04,76.72,76.97,27284.0,64.0451,64.1867,63.9201,64.1284,27284.0
2016-03-28 12:40:00,76.99,77.01,76.88,76.88,20335.0,64.1451,64.1618,64.0534,64.0534,20335.0
2016-03-28 12:50:00,76.9,76.99,76.82,76.93,10212.0,64.0701,64.1451,64.0035,64.0951,10212.0
2016-03-28 13:00:00,76.93,76.96,76.84,76.93,18429.0,64.0951,64.1201,64.0201,64.0951,18429.0
2016-03-28 13:10:00,76.93,77.01,76.81,76.99,48414.0,64.0951,64.1618,63.9951,64.1451,48414.0
2016-03-28 13:20:00,76.96,77.06,76.95,77.01,17972.0,64.1201,64.2034,64.1118,64.1618,17972.0
2016-03-28 13:30:00,77.0,77.06,76.88,76.96,19953.0,64.1534,64.2034,64.0534,64.1201,19953.0
2016-03-28 13:40:00,76.98,77.03,76.95,77.03,18679.0,64.1368,64.1784,64.1118,64.1784,18679.0
2016-03-28 13:50:00,77.03,77.18,76.96,77.0,32725.0,64.1784,64.3034,64.1201,64.1534,32725.0
2016-03-28 14:00:00,77.0,77.09,76.95,77.0,38037.0,64.1534,64.2284,64.1118,64.1534,38037.0
2016-03-28 14:10:00,77.0,77.0,76.85,76.85,19925.0,64.1534,64.1534,64.0284,64.0284,19925.0
2016-03-28 14:20:00,76.85,76.91,76.73,76.84,25885.0,64.0284,64.0784,63.9285,64.0201,25885.0
2016-03-28 14:30:00,76.82,76.9,76.79,76.89,23966.0,64.0035,64.0701,63.9785,64.0618,23966.0
2016-03-28 14:40:00,76.87,76.89,76.67,76.71,18543.0,64.0451,64.0618,63.8785,63.9118,18543.0
2016-03-28 14:50:00,76.71,76.74,76.64,76.74,24192.0,63.9118,63.9368,63.8535,63.9368,24192.0
2016-03-28 15:00:00,76.74,77.05,76.73,77.05,26564.0,63.9368,64.1951,63.9285,64.1951,26564.0
2016-03-28 15:10:00,77.03,77.12,76.97,77.01,29237.0,64.1784,64.2534,64.1284,64.1618,29237.0
2016-03-28 15:20:00,77.0,77.11,76.89,76.94,52733.0,64.1534,64.2451,64.0618,64.1034,52733.0
2016-03-28 15:30:00,76.93,76.97,76.71,76.77,51820.0,64.0951,64.1284,63.9118,63.9618,51820.0
2016-03-28 15:40:00,76.78,76.91,76.74,76.79,68921.0,63.9701,64.0784,63.9368,63.9785,68921.0
2016-03-28 15:50:00,76.78,76.99,76.69,76.92,204056.0,63.9701,64.1451,63.8951,64.0868,204056.0
2016-03-29 09:30:00,74.51,75.05,73.61,74.6,287333.0,62.0789,62.5288,61.329,62.1538,287333.0
2016-03-29 09:40:00,74.56,74.77,74.14,74.46,169969.0,62.1205,62.2955,61.7706,62.0372,169969.0
2016-03-29 09:50:00,74.41,75.14,74.18,74.8,246267.0,61.9955,62.6037,61.8039,62.3205,246267.0
2016-03-29 10:00:00,74.76,75.17,74.47,74.9,160522.0,62.2871,62.6287,62.0455,62.4038,160522.0
2016-03-29 10:10:00,74.92,75.05,74.51,74.51,210012.0,62.4204,62.5288,62.0789,62.0789,210012.0
2016-03-29 10:20:00,74.54,75.14,74.51,75.05,79821.0,62.1038,62.6037,62.0789,62.5288,79821.0
2016-03-29 10:30:00,75.08,75.41,75.06,75.33,115517.0,62.5538,62.8287,62.5371,62.762,115517.0
2016-03-29 10:40:00,75.33,75.53,75.22,75.31,92698.0,62.762,62.9287,62.6704,62.7454,92698.0
2016-03-29 10:50:00,75.27,75.58,75.23,75.52,89614.0,62.7121,62.9703,62.6787,62.9203,89614.0
2016-03-29 11:00:00,75.52,75.61,75.41,75.55,105423.0,62.9203,62.9953,62.8287,62.9453,105423.0
2016-03-29 11:10:00,75.55,75.56,75.1,75.18,80713.0,62.9453,62.9537,62.5704,62.6371,80713.0
2016-03-29 11:20:00,75.16,75.55,75.12,75.4,42430.0,62.6204,62.9453,62.5871,62.8204,42430.0
2016-03-29 11:30:00,75.4,75.41,74.9,75.14,90704.0,62.8204,62.8287,62.4038,62.6037,90704.0
2016-03-29 11:40:00,75.17,75.34,75.03,75.28,67058.0,62.6287,62.7704,62.5121,62.7204,67058.0
2016-03-29 11:50:00,75.3,75.46,75.19,75.2,69064.0,62.737,62.8704,62.6454,62.6537,69064.0
2016-03-29 12:00:00,75.2,75.41,75.12,75.38,41790.0,62.6537,62.8287,62.5871,62.8037,41790.0
2016-03-29 12:10:00,75.36,75.57,75.33,75.57,32754.0,62.787,62.962,62.762,62.962,32754.0
2016-03-29 12:20:00,75.57,75.83,75.57,75.78,62062.0,62.962,63.1786,62.962,63.137,62062.0
2016-03-29 12:30:00,75.79,75.92,75.76,75.81,37126.0,63.1453,63.2536,63.1203,63.162,37126.0
2016-03-29 12:40:00,75.81,76.1,75.8,76.01,57725.0,63.162,63.4036,63.1536,63.3286,57725.0
2016-03-29 12:50:00,76.03,76.07,75.82,75.84,47189.0,63.3453,63.3786,63.1703,63.187,47189.0
2016-03-29 13:00:00,75.84,75.86,75.67,75.7,40480.0,63.187,63.2036,63.0453,63.0703,40480.0
2016-03-29 13:10:00,75.71,75.96,75.64,75.92,78777.0,63.0786,63.2869,63.0203,63.2536,78777.0
2016-03-29 13:20:00,75.9,76.02,75.81,75.89,40922.0,63.2369,63.3369,63.162,63.2286,40922.0
2016-03-29 13:30:00,75.91,75.92,75.75,75.83,34156.0,63.2453,63.2536,63.112,63.1786,34156.0
2016-03-29 13:40:00,75.85,76.18,75.85,76.14,64527.0,63.1953,63.4702,63.1953,63.4369,64527.0
2016-03-29 13:50:00,76.17,76.21,76.12,76.15,33547.0,63.4619,63.4952,63.4202,63.4452,33547.0
2016-03-29 14:00:00,76.15,76.49,76.13,76.48,81838.0,63.4452,63.7285,63.4286,63.7202,81838.0
2016-03-29 14:10:00,76.49,76.74,76.44,76.72,140694.0,63.7285,63.9368,63.6869,63.9201,140694.0
2016-03-29 14:20:00,76.71,76.83,76.56,76.66,62757.0,63.9118,64.0118,63.7868,63.8701,62757.0
2016-03-29 14:30:00,76.66,76.88,76.57,76.76,90205.0,63.8701,64.0534,63.7952,63.9535,90205.0
2016-03-29 14:40:00,76.77,76.83,76.56,76.6,61312.0,63.9618,64.0118,63.7868,63.8202,61312.0
2016-03-29 14:50:00,76.58,76.71,76.45,76.53,89764.0,63.8035,63.9118,63.6952,63.7618,89764.0
2016-03-29 15:00:00,76.52,76.67,76.44,76.64,46231.0,63.7535,63.8785,63.6869,63.8535,46231.0
2016-03-29 15:10:00,76.63,76.68,76.51,76.56,63764.0,63.8452,63.8868,63.7452,63.7868,63764.0
2016-03-29 15:20:00,76.56,76.68,76.52,76.65,61116.0,63.7868,63.8868,63.7535,63.8618,61116.0
2016-03-29 15:30:00,76.66,76.66,76.35,76.41,78055.0,63.8701,63.8701,63.6119,63.6619,78055.0
2016-03-29 15:40:00,76.43,76.49,76.28,76.29,129322.0,63.6785,63.7285,63.5535,63.5619,129322.0
2016-03-29 15:50:00,76.29,76.57,76.22,76.48,254495.0,63.5619,63.7952,63.5036,63.7202,254495.0
2016-03-30 09:30:00,76.99,78.15,76.8,78.14,133120.0,64.1451,65.1116,63.9868,65.1032,133120.0
2016-03-30 09:40:00,78.16,78.22,77.87,77.96,65778.0,65.1199,65.1699,64.8783,64.9533,65778.0
2016-03-30 09:50:00,77.97,78.13,77.52,77.92,147894.0,64.9616,65.0949,64.5867,64.9199,147894.0
2016-03-30 10:00:00,77.91,78.01,77.67,77.82,102490.0,64.9116,64.9949,64.7116,64.8366,102490.0
2016-03-30 10:10:00,77.83,77.92,77.62,77.79,38799.0,64.8449,64.9199,64.67,64.8116,38799.0
2016-03-30 10:20:00,77.79,77.85,77.63,77.72,25529.0,64.8116,64.8616,64.6783,64.7533,25529.0
2016-03-30 10:30:00,77.72,77.9,77.71,77.81,65014.0,64.7533,64.9033,64.745,64.8283,65014.0
2016-03-30 10:40:00,77.84,77.9,77.54,77.55,49900.0,64.8533,64.9033,64.6033,64.6117,49900.0
2016-03-30 10:50:00,77.55,77.71,77.45,77.61,64610.0,64.6117,64.745,64.5283,64.6617,64610.0
2016-03-30 11:00:00,77.62,77.76,77.48,77.5,37237.0,64.67,64.7866,64.5533,64.57,37237.0
2016-03-30 11:10:00,77.53,77.7,77.18,77.18,48757.0,64.595,64.7366,64.3034,64.3034,48757.0
2016-03-30 11:20:00,77.17,77.37,77.12,77.15,69075.0,64.2951,64.4617,64.2534,64.2784,69075.0
2016-03-30 11:30:00,77.13,77.16,77.0,77.12,85489.0,64.2617,64.2867,64.1534,64.2534,85489.0
2016-03-30 11:40:00,77.11,77.57,77.08,77.53,85511.0,64.2451,64.6283,64.2201,64.595,85511.0
2016-03-30 11:50:00,77.51,77.66,77.41,77.54,45533.0,64.5783,64.7033,64.495,64.6033,45533.0
2016-03-30 12:00:00,77.55,77.63,77.29,77.31,51387.0,64.6117,64.6783,64.395,64.4117,51387.0
2016-03-30 12:10:00,77.31,77.53,77.29,77.38,29460.0,64.4117,64.595,64.395,64.47,29460.0
2016-03-30 12:20:00,77.36,77.48,77.14,77.48,69070.0,64.4534,64.5533,64.2701,64.5533,69070.0
2016-03-30 12:30:00,77.49,77.52,77.28,77.31,24651.0,64.5617,64.5867,64.3867,64.4117,24651.0
2016-03-30 12:40:00,77.28,77.34,77.15,77.29,25104.0,64.3867,64.4367,64.2784,64.395,25104.0
2016-03-30 12:50:00,77.28,77.39,77.23,77.26,55458.0,64.3867,64.4784,64.3451,64.37,55458.0
2016-03-30 13:00:00,77.27,77.38,77.2,77.3,24825.0,64.3784,64.47,64.3201,64.4034,24825.0
2016-03-30 13:10:00,77.3,77.4,77.22,77.22,51705.0,64.4034,64.4867,64.3367,64.3367,51705.0
2016-03-30 13:20:00,77.24,77.36,77.24,77.27,23241.0,64.3534,64.4534,64.3534,64.3784,23241.0
2016-03-30 13:30:00,77.26,77.43,77.23,77.4,51630.0,64.37,64.5117,64.3451,64.4867,51630.0
2016-03-30 13:40:00,77.42,77.5,77.38,77.5,29216.0,64.5034,64.57,64.47,64.57,29216.0
2016-03-30 13:50:00,77.5,77.7,77.49,77.64,31250.0,64.57,64.7366,64.5617,64.6866,31250.0
2016-03-30 14:00:00,77.64,77.64,77.4,77.59,30390.0,64.6866,64.6866,64.4867,64.645,30390.0
2016-03-30 14:10:00,77.56,77.59,77.46,77.53,18058.0,64.62,64.645,64.5367,64.595,18058.0
2016-03-30 14:20:00,77.52,77.69,77.5,77.65,30461.0,64.5867,64.7283,64.57,64.695,30461.0
2016-03-30 14:30:00,77.66,77.7,77.59,77.62,17067.0,64.7033,64.7366,64.645,64.67,17067.0
2016-03-30 14:40:00,77.62,77.65,77.48,77.56,22102.0,64.67,64.695,64.5533,64.62,22102.0
2016-03-30 14:50:00,77.56,77.7,77.52,77.61,28643.0,64.62,64.7366,64.5867,64.6617,28643.0
2016-03-30 15:00:00,77.58,77.82,77.55,77.82,37286.0,64.6367,64.8366,64.6117,64.8366,37286.0
2016-03-30 15:10:00,77.8,77.85,77.73,77.77,38911.0,64.82,64.8616,64.7616,64.795,38911.0
2016-03-30 15:20:00,77.76,77.96,77.76,77.87,73320.0,64.7866,64.9533,64.7866,64.8783,73320.0
2016-03-30 15:30:00,77.89,77.9,77.69,77.78,81745.0,64.8949,64.9033,64.7283,64.8033,81745.0
2016-03-30 15:40:00,77.76,77.78,77.65,77.7,42645.0,64.7866,64.8033,64.695,64.7366,42645.0
2016-03-30 15:50:00,77.7,77.99,77.65,77.87,330117.0,64.7366,64.9783,64.695,64.8783,330117.0
2016-03-31 09:30:00,77.61,78.2,77.31,77.98,291703.0,64.6617,65.1532,64.4117,64.9699,291703.0
2016-03-31 09:40:00,77.94,78.22,77.81,78.15,96183.0,64.9366,65.1699,64.8283,65.1116,96183.0
2016-03-31 09:50:00,78.17,78.24,77.78,77.84,46386.0,65.1282,65.1865,64.8033,64.8533,46386.0
2016-03-31 10:00:00,77.82,78.04,77.78,77.91,57791.0,64.8366,65.0199,64.8033,64.9116,57791.0
2016-03-31 10:10:00,77.92,78.15,77.88,78.0,106894.0,64.9199,65.1116,64.8866,64.9866,106894.0
2016-03-31 10:20:00,78.02,78.26,78.0,78.08,37089.0,65.0032,65.2032,64.9866,65.0532,37089.0
2016-03-31 10:30:00,78.1,78.18,77.94,78.14,40029.0,65.0699,65.1366,64.9366,65.1032,40029.0
2016-03-31 10:40:00,78.1,78.29,77.95,78.04,41439.0,65.0699,65.2282,64.9449,65.0199,41439.0
2016-03-31 10:50:00,78.05,78.11,77.81,77.85,34722.0,65.0282,65.0782,64.8283,64.8616,34722.0
2016-03-31 11:00:00,77.86,78.02,77.67,77.91,37857.0,64.8699,65.0032,64.7116,64.9116,37857.0
2016-03-31 11:10:00,77.89,78.1,77.82,77.83,67064.0,64.8949,65.0699,64.8366,64.8449,67064.0
2016-03-31 11:20:00,77.85,78.01,77.7,77.75,40007.0,64.8616,64.9949,64.7366,64.7783,40007.0
2016-03-31 11:30:00,77.78,77.95,77.75,77.8,27376.0,64.8033,64.9449,64.7783,64.82,27376.0
2016-03-31 11:40:00,77.82,78.03,77.79,77.86,33330.0,64.8366,65.0116,64.8116,64.8699,33330.0
2016-03-31 11:50:00,77.86,78.08,77.82,77.96,33782.0,64.8699,65.0532,64.8366,64.9533,33782.0
2016-03-31 12:00:00,77.95,78.03,77.89,77.97,16444.0,64.9449,65.0116,64.8949,64.9616,16444.0
2016-03-31 12:10:00,77.97,78.05,77.95,78.0,17540.0,64.9616,65.0282,64.9449,64.9866,17540.0
2016-03-31 12:20:00,77.97,78.01,77.87,77.96,13144.0,64.9616,64.9949,64.8783,64.9533,13144.0
2016-03-31 12:30:00,77.98,77.98,77.77,77.86,21438.0,64.9699,64.9699,64.795,64.8699,21438.0
2016-03-31 12:40:00,77.86,77.98,77.8,77.95,20998.0,64.8699,64.9699,64.82,64.9449,20998.0
2016-03-31 12:50:00,77.94,77.99,77.79,77.79,17229.0,64.9366,64.9783,64.8116,64.8116,17229.0
2016-03-31 13:00:00,77.79,77.8,77.67,77.74,27437.0,64.8116,64.82,64.7116,64.77,27437.0
2016-03-31 13:10:00,77.75,77.84,77.65,77.68,25335.0,64.7783,64.8533,64.695,64.72,25335.0
2016-03-31 13:20:00,77.69,77.73,77.59,77.72,48043.0,64.7283,64.7616,64.645,64.7533,48043.0
2016-03-31 13:30:00,77.72,77.83,77.7,77.77,48818.0,64.7533,64.8449,64.7366,64.795,48818.0
2016-03-31 13:40:00,77.77,77.77,77.63,77.73,38127.0,64.795,64.795,64.6783,64.7616,38127.0
2016-03-31 13:50:00,77.73,77.75,77.51,77.71,45928.0,64.7616,64.7783,64.5783,64.745,45928.0
2016-03-31 14:00:00,77.71,77.77,77.62,77.75,40123.0,64.745,64.795,64.67,64.7783,40123.0
2016-03-31 14:10:00,77.76,77.88,77.73,77.84,22963.0,64.7866,64.8866,64.7616,64.8533,22963.0
2016-03-31 14:20:00,77.84,77.88,77.63,77.7,30555.0,64.8533,64.8866,64.6783,64.7366,30555.0
2016-03-31 14:30:00,77.71,77.82,77.67,77.7,77523.0,64.745,64.8366,64.7116,64.7366,77523.0
2016-03-31 14:40:00,77.69,77.74,77.65,77.7,34550.0,64.7283,64.77,64.695,64.7366,34550.0
2016-03-31 14:50:00,77.71,77.88,77.69,77.84,36202.0,64.745,64.8866,64.7283,64.8533,36202.0
2016-03-31 15:00:00,77.84,77.91,77.8,77.89,39450.0,64.8533,64.9116,64.82,64.8949,39450.0
2016-03-31 15:10:00,77.88,77.89,77.67,77.68,35177.0,64.8866,64.8949,64.7116,64.72,35177.0
2016-03-31 15:20:00,77.69,77.71,77.65,77.71,53312.0,64.7283,64.745,64.695,64.745,53312.0
2016-03-31 15:30:00,77.71,77.89,77.71,77.81,50896.0,64.745,64.8949,64.745,64.8283,50896.0
2016-03-31 15:40:00,77.8,77.8,77.69,77.78,71118.0,64.82,64.82,64.7283,64.8033,71118.0
2016-03-31 15:50:00,77.79,78.03,77.71,77.9,383862.0,64.8116,65.0116,64.745,64.9033,383862.0
2016-04-01 09:30:00,77.16,77.29,76.41,76.42,88723.0,64.2867,64.395,63.6619,63.6702,88723.0
2016-04-01 09:40:00,76.42,77.11,76.32,77.11,96489.0,63.6702,64.2451,63.5869,64.2451,96489.0
2016-04-01 09:50:00,77.06,77.4,76.67,76.71,82292.0,64.2034,64.4867,63.8785,63.9118,82292.0
2016-04-01 10:00:00,76.81,77.22,76.66,77.1,61509.0,63.9951,64.3367,63.8701,64.2367,61509.0
2016-04-01 10:10:00,77.08,77.31,76.98,76.98,62872.0,64.2201,64.4117,64.1368,64.1368,62872.0
2016-04-01 10:20:00,77.0,77.11,76.9,76.97,50172.0,64.1534,64.2451,64.0701,64.1284,50172.0
2016-04-01 10:30:00,76.94,77.22,76.78,77.2,66192.0,64.1034,64.3367,63.9701,64.3201,66192.0
2016-04-01 10:40:00,77.22,77.36,77.11,77.14,40813.0,64.3367,64.4534,64.2451,64.2701,40813.0
2016-04-01 10:50:00,77.1,77.22,76.93,77.18,48339.0,64.2367,64.3367,64.0951,64.3034,48339.0
2016-04-01 11:00:00,77.15,77.39,77.07,77.25,23193.0,64.2784,64.4784,64.2117,64.3617,23193.0
2016-04-01 11:10:00,77.24,77.32,77.02,77.13,38330.0,64.3534,64.42,64.1701,64.2617,38330.0
2016-04-01 11:20:00,77.07,77.23,77.04,77.15,24576.0,64.2117,64.3451,64.1867,64.2784,24576.0
2016-04-01 11:30:00,77.17,77.36,77.17,77.3,24018.0,64.2951,64.4534,64.2951,64.4034,24018.0
2016-04-01 11:40:00,77.31,77.5,77.28,77.39,36406.0,64.4117,64.57,64.3867,64.4784,36406.0
2016-04-01 11:50:00,77.34,77.37,77.16,77.25,41790.0,64.4367,64.4617,64.2867,64.3617,41790.0
2016-04-01 12:00:00,77.25,77.35,77.22,77.27,47597.0,64.3617,64.445,64.3367,64.3784,47597.0
2016-04-01 12:10:00,77.27,77.33,77.13,77.2,41909.0,64.3784,64.4284,64.2617,64.3201,41909.0
2016-04-01 12:20:00,77.21,77.32,77.12,77.18,54657.0,64.3284,64.42,64.2534,64.3034,54657.0
2016-04-01 12:30:00,77.19,77.27,77.12,77.17,40092.0,64.3117,64.3784,64.2534,64.2951,40092.0
2016-04-01 12:40:00,77.2,77.45,77.19,77.45,41422.0,64.3201,64.5283,64.3117,64.5283,41422.0
2016-04-01 12:50:00,77.42,77.55,77.38,77.5,19395.0,64.5034,64.6117,64.47,64.57,19395.0
2016-04-01 13:00:00,77.49,77.62,77.45,77.5,23113.0,64.5617,64.67,64.5283,64.57,23113.0
2016-04-01 13:10:00,77.51,78.0,77.51,77.91,42495.0,64.5783,64.9866,64.5783,64.9116,42495.0
2016-04-01 13:20:00,77.92,78.08,77.78,77.87,39867.0,64.9199,65.0532,64.8033,64.8783,39867.0
2016-04-01 13:30:00,77.87,78.03,77.8,77.9,26530.0,64.8783,65.0116,64.82,64.9033,26530.0
2016-04-01 13:40:00,77.9,77.93,77.82,77.85,18487.0,64.9033,64.9283,64.8366,64.8616,18487.0
2016-04-01 13:50:00,77.86,77.95,77.74,77.74,21374.0,64.8699,64.9449,64.77,64.77,21374.0
2016-04-01 14:00:00,77.77,77.82,77.71,77.78,15064.0,64.795,64.8366,64.745,64.8033,15064.0
2016-04-01 14:10:00,77.79,77.84,77.71,77.75,23486.0,64.8116,64.8533,64.745,64.7783,23486.0
2016-04-01 14:20:00,77.75,77.83,77.66,77.74,26682.0,64.7783,64.8449,64.7033,64.77,26682.0
2016-04-01 14:30:00,77.75,77.96,77.75,77.91,18017.0,64.7783,64.9533,64.7783,64.9116,18017.0
2016-04-01 14:40:00,77.91,77.95,77.84,77.94,17262.0,64.9116,64.9449,64.8533,64.9366,17262.0
2016-04-01 14:50:00,77.94,77.98,77.86,77.87,17710.0,64.9366,64.9699,64.8699,64.8783,17710.0
2016-04-01 15:00:00,77.86,78.0,77.86,77.98,18085.0,64.8699,64.9866,64.8699,64.9699,18085.0
2016-04-01 15:10:00,77.98,78.0,77.92,77.97,25336.0,64.9699,64.9866,64.9199,64.9616,25336.0
2016-04-01 15:20:00,77.98,78.02,77.92,78.02,30762.0,64.9699,65.0032,64.9199,65.0032,30762.0
2016-04-01 15:30:00,78.01,78.21,77.99,78.15,49944.0,64.9949,65.1615,64.9783,65.1116,49944.0
2016-04-01 15:40:00,78.14,78.21,78.12,78.16,55809.0,65.1032,65.1615,65.0866,65.1199,55809.0
2016-04-01 15:50:00,78.17,78.23,78.05,78.18,137297.0,65.1282,65.1782,65.0282,65.1366,137297.0
2016-04-04 09:30:00,78.35,78.46,77.85,78.01,77915.0,65.2782,65.3698,64.8616,64.9949,77915.0
2016-04-04 09:40:00,77.93,78.05,77.86,77.88,29687.0,64.9283,65.0282,64.8699,64.8866,29687.0
2016-04-04 09:50:00,77.95,77.95,77.58,77.85,44765.0,64.9449,64.9449,64.6367,64.8616,44765.0
2016-04-04 10:00:00,77.81,77.94,77.71,77.89,44413.0,64.8283,64.9366,64.745,64.8949,44413.0
2016-04-04 10:10:00,77.88,77.91,77.4,77.59,23536.0,64.8866,64.9116,64.4867,64.645,23536.0
2016-04-04 10:20:00,77.6,77.76,77.5,77.55,32747.0,64.6533,64.7866,64.57,64.6117,32747.0
2016-04-04 10:30:00,77.55,77.73,77.36,77.39,53977.0,64.6117,64.7616,64.4534,64.4784,53977.0
2016-04-04 10:40:00,77.39,77.67,77.35,77.45,31367.0,64.4784,64.7116,64.445,64.5283,31367.0
2016-04-04 10:50:00,77.42,77.45,77.14,77.17,43529.0,64.5034,64.5283,64.2701,64.2951,43529.0
2016-04-04 11:00:00,77.17,77.19,76.91,77.05,87855.0,64.2951,64.3117,64.0784,64.1951,87855.0
2016-04-04 11:10:00,77.05,77.06,76.44,77.04,240967.0,64.1951,64.2034,63.6869,64.1867,240967.0
2016-04-04 11:20:00,77.04,77.14,76.9,77.0,34253.0,64.1867,64.2701,64.0701,64.1534,34253.0
2016-04-04 11:30:00,77.0,77.34,77.0,77.33,19271.0,64.1534,64.4367,64.1534,64.4284,19271.0
2016-04-04 11:40:00,77.32,77.45,77.15,77.18,43070.0,64.42,64.5283,64.2784,64.3034,43070.0
2016-04-04 11:50:00,77.21,77.5,77.2,77.46,26729.0,64.3284,64.57,64.3201,64.5367,26729.0
2016-04-04 12:00:00,77.44,77.64,77.41,77.56,44454.0,64.52,64.6866,64.495,64.62,44454.0
2016-04-04 12:10:00,77.6,77.77,77.6,77.73,22228.0,64.6533,64.795,64.6533,64.7616,22228.0
2016-04-04 12:20:00,77.75,77.75,77.46,77.46,19433.0,64.7783,64.7783,64.5367,64.5367,19433.0
2016-04-04 12:30:00,77.44,77.59,77.38,77.52,13162.0,64.52,64.645,64.47,64.5867,13162.0
2016-04-04 12:40:00,77.52,77.61,77.44,77.55,20215.0,64.5867,64.6617,64.52,64.6117,20215.0
2016-04-04 12:50:00,77.53,77.61,77.47,77.59,12938.0,64.595,64.6617,64.545,64.645,12938.0
2016-04-04 13:00:00,77.56,77.7,77.48,77.53,20692.0,64.62,64.7366,64.5533,64.595,20692.0
2016-04-04 13:10:00,77.54,77.54,77.44,77.47,8777.0,64.6033,64.6033,64.52,64.545,8777.0
2016-04-04 13:20:00,77.46,77.55,77.44,77.48,6651.0,64.5367,64.6117,64.52,64.5533,6651.0
2016-04-04 13:30:00,77.49,77.51,77.25,77.31,12456.0,64.5617,64.5783,64.3617,64.4117,12456.0
2016-04-04 13:40:00,77.34,77.42,77.31,77.33,11165.0,64.4367,64.5034,64.4117,64.4284,11165.0
2016-04-04 13:50:00,77.28,77.37,77.13,77.23,25860.0,64.3867,64.4617,64.2617,64.3451,25860.0
2016-04-04 14:00:00,77.23,77.28,77.07,77.16,37814.0,64.3451,64.3867,64.2117,64.2867,37814.0
2016-04-04 14:10:00,77.13,77.3,76.93,77.05,25326.0,64.2617,64.4034,64.0951,64.1951,25326.0
2016-04-04 14:20:00,77.0,77.15,76.91,77.11,53522.0,64.1534,64.2784,64.0784,64.2451,53522.0
2016-04-04 14:30:00,77.1,77.27,77.06,77.27,21588.0,64.2367,64.3784,64.2034,64.3784,21588.0
2016-04-04 14:40:00,77.24,77.38,77.2,77.32,12478.0,64.3534,64.47,64.3201,64.42,12478.0
2016-04-04 14:50:00,77.31,77.35,77.26,77.33,28370.0,64.4117,64.445,64.37,64.4284,28370.0
2016-04-04 15:00:00,77.35,77.4,77.27,77.3,22680.0,64.445,64.4867,64.3784,64.4034,22680.0
2016-04-04 15:10:00,77.32,77.45,77.32,77.33,29430.0,64.42,64.5283,64.42,64.4284,29430.0
2016-04-04 15:20:00,77.3,77.39,77.2,77.23,54712.0,64.4034,64.4784,64.3201,64.3451,54712.0
2016-04-04 15:30:00,77.21,77.53,77.19,77.43,98893.0,64.3284,64.595,64.3117,64.5117,98893.0
2016-04-04 15:40:00,77.43,77.49,77.3,77.37,50696.0,64.5117,64.5617,64.4034,64.4617,50696.0
2016-04-04 15:50:00,77.36,77.51,77.35,77.51,127072.0,64.4534,64.5783,64.445,64.5783,127072.0
2016-04-05 09:30:00,76.45,77.18,76.14,77.03,151230.0,63.6952,64.3034,63.4369,64.1784,151230.0
2016-04-05 09:40:00,76.97,77.02,76.41,76.67,56652.0,64.1284,64.1701,63.6619,63.8785,56652.0
2016-04-05 09:50:00,76.7,77.01,76.35,76.86,89152.0,63.9035,64.1618,63.6119,64.0368,89152.0
2016-04-05 10:00:00,76.86,77.38,76.73,77.22,88551.0,64.0368,64.47,63.9285,64.3367,88551.0
2016-04-05 10:10:00,77.25,77.34,76.87,77.08,32932.0,64.3617,64.4367,64.0451,64.2201,32932.0
2016-04-05 10:20:00,77.05,77.11,76.81,76.92,66720.0,64.1951,64.2451,63.9951,64.0868,66720.0
2016-04-05 10:30:00,76.92,77.08,76.65,76.73,33310.0,64.0868,64.2201,63.8618,63.9285,33310.0
2016-04-05 10:40:00,76.73,77.08,76.68,76.83,59951.0,63.9285,64.2201,63.8868,64.0118,59951.0
2016-04-05 10:50:00,76.82,76.82,76.39,76.5,89370.0,64.0035,64.0035,63.6452,63.7368,89370.0
2016-04-05 11:00:00,76.46,76.9,76.45,76.82,23489.0,63.7035,64.0701,63.6952,64.0035,23489.0
2016-04-05 11:10:00,76.8,76.95,76.76,76.87,16164.0,63.9868,64.1118,63.9535,64.0451,16164.0
2016-04-05 11:20:00,76.87,77.04,76.66,76.77,19576.0,64.0451,64.1867,63.8701,63.9618,19576.0
2016-04-05 11:30:00,76.79,77.04,76.79,77.04,53782.0,63.9785,64.1867,63.9785,64.1867,53782.0
2016-04-05 11:40:00,77.03,77.15,76.97,77.09,31019.0,64.1784,64.2784,64.1284,64.2284,31019.0
2016-04-05 11:50:00,77.1,77.15,77.03,77.1,18442.0,64.2367,64.2784,64.1784,64.2367,18442.0
2016-04-05 12:00:00,77.1,77.25,77.05,77.11,26455.0,64.2367,64.3617,64.1951,64.2451,26455.0
2016-04-05 12:10:00,77.12,77.22,76.96,76.97,29130.0,64.2534,64.3367,64.1201,64.1284,29130.0
2016-04-05 12:20:00,76.98,77.0,76.75,76.8,27563.0,64.1368,64.1534,63.9451,63.9868,27563.0
2016-04-05 12:30:00,76.85,77.16,76.84,77.13,30507.0,64.0284,64.2867,64.0201,64.2617,30507.0
2016-04-05 12:40:00,77.12,77.12,76.98,77.02,10188.0,64.2534,64.2534,64.1368,64.1701,10188.0
2016-04-05 12:50:00,76.95,76.95,76.75,76.79,6467.0,64.1118,64.1118,63.9451,63.9785,6467.0
2016-04-05 13:00:00,76.76,77.0,76.73,76.84,26278.0,63.9535,64.1534,63.9285,64.0201,26278.0
2016-04-05 13:10:00,76.85,77.08,76.85,76.86,9661.0,64.0284,64.2201,64.0284,64.0368,9661.0
2016-04-05 13:20:00,76.86,77.07,76.82,77.04,9382.0,64.0368,64.2117,64.0035,64.1867,9382.0
2016-04-05 13:30:00,77.05,77.09,76.96,77.04,9885.0,64.1951,64.2284,64.1201,64.1867,9885.0
2016-04-05 13:40:00,77.02,77.05,76.97,77.03,10962.0,64.1701,64.1951,64.1284,64.1784,10962.0
2016-04-05 13:50:00,77.04,77.24,77.04,77.2,15744.0,64.1867,64.3534,64.1867,64.3201,15744.0
2016-04-05 14:00:00,77.15,77.18,76.99,77.13,16949.0,64.2784,64.3034,64.1451,64.2617,16949.0
2016-04-05 14:10:00,77.14,77.16,77.03,77.14,9617.0,64.2701,64.2867,64.1784,64.2701,9617.0
2016-04-05 14:20:00,77.11,77.17,77.03,77.1,22018.0,64.2451,64.2951,64.1784,64.2367,22018.0
2016-04-05 14:30:00,77.11,77.26,77.11,77.18,17912.0,64.2451,64.37,64.2451,64.3034,17912.0
2016-04-05 14:40:00,77.16,77.22,77.07,77.19,16919.0,64.2867,64.3367,64.2117,64.3117,16919.0
2016-04-05 14:50:00,77.19,77.27,77.08,77.11,39225.0,64.3117,64.3784,64.2201,64.2451,39225.0
2016-04-05 15:00:00,77.11,77.16,76.98,77.01,19788.0,64.2451,64.2867,64.1368,64.1618,19788.0
2016-04-05 15:10:00,77.01,77.02,76.92,76.99,22983.0,64.1618,64.1701,64.0868,64.1451,22983.0
2016-04-05 15:20:00,76.96,77.04,76.93,76.99,13681.0,64.1201,64.1867,64.0951,64.1451,13681.0
2016-04-05 15:30:00,76.97,77.08,76.92,77.04,39595.0,64.1284,64.2201,64.0868,64.1867,39595.0
2016-04-05 15:40:00,77.01,77.04,76.94,77.01,41754.0,64.1618,64.1867,64.1034,64.1618,41754.0
2016-04-05 15:50:00,76.98,77.21,76.79,77.07,343165.0,64.1368,64.3284,63.9785,64.2117,343165.0
2016-04-06 09:30:00,76.87,77.1,76.16,76.4,115038.0,64.0451,64.2367,63.4536,63.6535,115038.0
2016-04-06 09:40:00,76.44,76.44,75.8,76.09,116713.0,63.6869,63.6869,63.1536,63.3952,116713.0
2016-04-06 09:50:00,76.08,76.23,75.7,75.86,90980.0,63.3869,63.5119,63.0703,63.2036,90980.0
2016-04-06 10:00:00,75.88,75.88,75.59,75.61,87391.0,63.2203,63.2203,62.9787,62.9953,87391.0
2016-04-06 10:10:00,75.59,75.66,75.34,75.53,114769.0,62.9787,63.037,62.7704,62.9287,114769.0
2016-04-06 10:20:00,75.53,75.54,75.29,75.29,103477.0,62.9287,62.937,62.7287,62.7287,103477.0
2016-04-06 10:30:00,75.33,75.69,75.22,75.56,103769.0,62.762,63.062,62.6704,62.9537,103769.0
2016-04-06 10:40:00,75.56,76.13,75.53,76.05,104283.0,62.9537,63.4286,62.9287,63.3619,104283.0
2016-04-06 10:50:00,76.07,76.36,76.01,76.36,41329.0,63.3786,63.6202,63.3286,63.6202,41329.0
2016-04-06 11:00:00,76.38,76.7,76.31,76.7,44850.0,63.6369,63.9035,63.5785,63.9035,44850.0
2016-04-06 11:10:00,76.7,76.84,76.64,76.65,34457.0,63.9035,64.0201,63.8535,63.8618,34457.0
2016-04-06 11:20:00,76.66,76.93,76.66,76.92,46444.0,63.8701,64.0951,63.8701,64.0868,46444.0
2016-04-06 11:30:00,76.95,77.05,76.92,76.97,35629.0,64.1118,64.1951,64.0868,64.1284,35629.0
2016-04-06 11:40:00,76.94,77.08,76.94,77.03,81260.0,64.1034,64.2201,64.1034,64.1784,81260.0
2016-04-06 11:50:00,77.05,77.12,76.92,77.0,33416.0,64.1951,64.2534,64.0868,64.1534,33416.0
2016-04-06 12:00:00,77.0,77.02,76.78,76.8,14859.0,64.1534,64.1701,63.9701,63.9868,14859.0
2016-04-06 12:10:00,76.82,77.03,76.78,77.03,23164.0,64.0035,64.1784,63.9701,64.1784,23164.0
2016-04-06 12:20:00,77.05,77.11,77.01,77.06,15660.0,64.1951,64.2451,64.1618,64.2034,15660.0
2016-04-06 12:30:00,77.07,77.07,76.95,76.97,11600.0,64.2117,64.2117,64.1118,64.1284,11600.0
2016-04-06 12:40:00,76.97,77.09,76.95,77.08,10344.0,64.1284,64.2284,64.1118,64.2201,10344.0
2016-04-06 12:50:00,77.09,77.13,76.96,76.96,15048.0,64.2284,64.2617,64.1201,64.1201,15048.0
2016-04-06 13:00:00,77.0,77.14,76.97,77.11,13692.0,64.1534,64.2701,64.1284,64.2451,13692.0
2016-04-06 13:10:00,77.11,77.23,77.11,77.17,12723.0,64.2451,64.3451,64.2451,64.2951,12723.0
2016-04-06 13:20:00,77.16,77.27,77.15,77.25,14950.0,64.2867,64.3784,64.2784,64.3617,14950.0
2016-04-06 13:30:00,77.22,77.38,77.22,77.37,11591.0,64.3367,64.47,64.3367,64.4617,11591.0
2016-04-06 13:40:00,77.39,77.52,77.37,77.48,17599.0,64.4784,64.5867,64.4617,64.5533,17599.0
2016-04-06 13:50:00,77.51,77.54,77.39,77.42,17706.0,64.5783,64.6033,64.4784,64.5034,17706.0
2016-04-06 14:00:00,77.43,77.47,77.23,77.37,23382.0,64.5117,64.545,64.3451,64.4617,23382.0
2016-04-06 14:10:00,77.35,77.35,77.18,77.28,20005.0,64.445,64.445,64.3034,64.3867,20005.0
2016-04-06 14:20:00,77.28,77.38,77.22,77.38,16945.0,64.3867,64.47,64.3367,64.47,16945.0
2016-04-06 14:30:00,77.37,77.51,77.31,77.34,18671.0,64.4617,64.5783,64.4117,64.4367,18671.0
2016-04-06 14:40:00,77.36,77.53,77.36,77.51,22773.0,64.4534,64.595,64.4534,64.5783,22773.0
2016-04-06 14:50:00,77.51,77.78,77.48,77.77,54953.0,64.5783,64.8033,64.5533,64.795,54953.0
2016-04-06 15:00:00,77.77,78.03,77.67,77.98,77116.0,64.795,65.0116,64.7116,64.9699,77116.0
2016-04-06 15:10:00,78.0,78.1,77.85,78.09,32886.0,64.9866,65.0699,64.8616,65.0616,32886.0
2016-04-06 15:20:00,78.09,78.11,77.93,78.05,45680.0,65.0616,65.0782,64.9283,65.0282,45680.0
2016-04-06 15:30:00,78.02,78.17,78.01,78.01,82824.0,65.0032,65.1282,64.9949,64.9949,82824.0
2016-04-06 15:40:00,78.0,78.13,77.98,78.09,86933.0,64.9866,65.0949,64.9699,65.0616,86933.0
2016-04-06 15:50:00,78.08,78.45,78.01,78.21,301510.0,65.0532,65.3615,64.9949,65.1615,301510.0
2016-04-07 09:30:00,77.58,77.72,77.07,77.15,72393.0,64.6367,64.7533,64.2117,64.2784,72393.0
2016-04-07 09:40:00,77.2,77.54,76.99,77.05,140935.0,64.3201,64.6033,64.1451,64.1951,140935.0
2016-04-07 09:50:00,77.03,77.33,76.84,77.13,180139.0,64.1784,64.4284,64.0201,64.2617,180139.0
2016-04-07 10:00:00,77.15,77.47,76.97,77.23,172623.0,64.2784,64.545,64.1284,64.3451,172623.0
2016-04-07 10:10:00,77.25,77.25,76.89,77.22,139656.0,64.3617,64.3617,64.0618,64.3367,139656.0
2016-04-07 10:20:00,77.21,77.29,76.99,77.14,62551.0,64.3284,64.395,64.1451,64.2701,62551.0
2016-04-07 10:30:00,77.11,77.4,77.11,77.24,268061.0,64.2451,64.4867,64.2451,64.3534,268061.0
2016-04-07 10:40:00,77.24,77.49,77.06,77.24,270938.0,64.3534,64.5617,64.2034,64.3534,270938.0
2016-04-07 10:50:00,77.24,77.39,77.2,77.27,71427.0,64.3534,64.4784,64.3201,64.3784,71427.0
2016-04-07 11:00:00,77.25,77.32,77.07,77.18,71085.0,64.3617,64.42,64.2117,64.3034,71085.0
2016-04-07 11:10:00,77.16,77.32,77.13,77.15,34683.0,64.2867,64.42,64.2617,64.2784,34683.0
2016-04-07 11:20:00,77.15,77.39,77.12,77.39,49619.0,64.2784,64.4784,64.2534,64.4784,49619.0
2016-04-07 11:30:00,77.36,77.52,77.25,77.36,47288.0,64.4534,64.5867,64.3617,64.4534,47288.0
2016-04-07 11:40:00,77.35,77.45,77.22,77.31,46012.0,64.445,64.5283,64.3367,64.4117,46012.0
2016-04-07 11:50:00,77.32,77.38,77.23,77.28,21661.0,64.42,64.47,64.3451,64.3867,21661.0
2016-04-07 12:00:00,77.3,77.53,77.29,77.46,39941.0,64.4034,64.595,64.395,64.5367,39941.0
2016-04-07 12:10:00,77.48,77.53,77.29,77.4,62458.0,64.5533,64.595,64.395,64.4867,62458.0
2016-04-07 12:20:00,77.39,77.55,77.37,77.53,45431.0,64.4784,64.6117,64.4617,64.595,45431.0
2016-04-07 12:30:00,77.53,77.58,77.43,77.56,35264.0,64.595,64.6367,64.5117,64.62,35264.0
2016-04-07 12:40:00,77.55,77.55,77.36,77.41,45811.0,64.6117,64.6117,64.4534,64.495,45811.0
2016-04-07 12:50:00,77.39,77.45,77.26,77.33,34491.0,64.4784,64.5283,64.37,64.4284,34491.0
2016-04-07 13:00:00,77.33,77.46,77.26,77.34,26906.0,64.4284,64.5367,64.37,64.4367,26906.0
2016-04-07 13:10:00,77.32,77.42,77.29,77.37,13960.0,64.42,64.5034,64.395,64.4617,13960.0
2016-04-07 13:20:00,77.34,77.42,77.29,77.38,29999.0,64.4367,64.5034,64.395,64.47,29999.0
2016-04-07 13:30:00,77.38,77.43,77.27,77.3,48939.0,64.47,64.5117,64.3784,64.4034,48939.0
2016-04-07 13:40:00,77.29,77.35,77.17,77.17,49512.0,64.395,64.445,64.2951,64.2951,49512.0
2016-04-07 13:50:00,77.17,77.4,77.11,77.14,167732.0,64.2951,64.4867,64.2451,64.2701,167732.0
2016-04-07 14:00:00,77.11,77.4,77.08,77.1,361774.0,64.2451,64.4867,64.2201,64.2367,361774.0
2016-04-07 14:10:00,77.09,77.16,76.75,76.75,77702.0,64.2284,64.2867,63.9451,63.9451,77702.0
2016-04-07 14:20:00,76.73,76.84,76.57,76.7,58575.0,63.9285,64.0201,63.7952,63.9035,58575.0
2016-04-07 14:30:00,76.7,76.93,76.65,76.89,48924.0,63.9035,64.0951,63.8618,64.0618,48924.0
2016-04-07 14:40:00,76.89,77.25,76.65,76.68,268167.0,64.0618,64.3617,63.8618,63.8868,268167.0
2016-04-07 14:50:00,76.68,76.89,76.65,76.82,92204.0,63.8868,64.0618,63.8618,64.0035,92204.0
2016-04-07 15:00:00,76.84,77.15,76.78,77.11,76623.0,64.0201,64.2784,63.9701,64.2451,76623.0
2016-04-07 15:10:00,77.12,77.21,76.98,77.0,62430.0,64.2534,64.3284,64.1368,64.1534,62430.0
2016-04-07 15:20:00,77.0,77.1,76.98,77.09,73582.0,64.1534,64.2367,64.1368,64.2284,73582.0
2016-04-07 15:30:00,77.1,77.25,77.09,77.16,267874.0,64.2367,64.3617,64.2284,64.2867,267874.0
2016-04-07 15:40:00,77.14,77.21,77.02,77.16,54117.0,64.2701,64.3284,64.1701,64.2867,54117.0
2016-04-07 15:50:00,77.15,77.35,77.01,77.32,247604.0,64.2784,64.445,64.1618,64.42,247604.0
2016-04-08 09:30:00,78.0,78.11,77.33,77.37,103813.0,64.9866,65.0782,64.4284,64.4617,103813.0
2016-04-08 09:40:00,77.4,77.75,77.23,77.29,231248.0,64.4867,64.7783,64.3451,64.395,231248.0
2016-04-08 09:50:00,77.34,77.64,76.91,77.64,382001.0,64.4367,64.6866,64.0784,64.6866,382001.0
2016-04-08 10:00:00,77.66,77.83,77.27,77.69,104210.0,64.7033,64.8449,64.3784,64.7283,104210.0
2016-04-08 10:10:00,77.69,77.81,77.39,77.73,51298.0,64.7283,64.8283,64.4784,64.7616,51298.0
2016-04-08 10:20:00,77.73,77.96,77.68,77.91,59801.0,64.7616,64.9533,64.72,64.9116,59801.0
2016-04-08 10:30:00,77.91,78.02,77.72,77.86,58990.0,64.9116,65.0032,64.7533,64.8699,58990.0
2016-04-08 10:40:00,77.89,78.0,77.82,77.89,25297.0,64.8949,64.9866,64.8366,64.8949,25297.0
2016-04-08 10:50:00,77.95,78.0,77.59,77.59,50202.0,64.9449,64.9866,64.645,64.645,50202.0
2016-04-08 11:00:00,77.59,78.0,77.55,77.95,49118.0,64.645,64.9866,64.6117,64.9449,49118.0
2016-04-08 11:10:00,77.94,77.99,77.59,77.62,38447.0,64.9366,64.9783,64.645,64.67,38447.0
2016-04-08 11:20:00,77.63,77.65,77.35,77.41,24268.0,64.6783,64.695,64.445,64.495,24268.0
2016-04-08 11:30:00,77.42,77.63,77.28,77.31,132566.0,64.5034,64.6783,64.3867,64.4117,132566.0
2016-04-08 11:40:00,77.31,77.34,77.11,77.23,74825.0,64.4117,64.4367,64.2451,64.3451,74825.0
2016-04-08 11:50:00,77.22,77.53,77.17,77.46,1029298.0,64.3367,64.595,64.2951,64.5367,1029298.0
2016-04-08 12:00:00,77.46,77.5,77.0,77.1,126511.0,64.5367,64.57,64.1534,64.2367,126511.0
2016-04-08 12:10:00,77.11,77.21,77.02,77.09,54435.0,64.2451,64.3284,64.1701,64.2284,54435.0
2016-04-08 12:20:00,77.11,77.21,77.02,77.06,54011.0,64.2451,64.3284,64.1701,64.2034,54011.0
2016-04-08 12:30:00,77.05,77.18,76.96,77.15,34220.0,64.1951,64.3034,64.1201,64.2784,34220.0
2016-04-08 12:40:00,77.17,77.28,77.12,77.24,32955.0,64.2951,64.3867,64.2534,64.3534,32955.0
2016-04-08 12:50:00,77.26,77.3,77.2,77.29,53883.0,64.37,64.4034,64.3201,64.395,53883.0
2016-04-08 13:00:00,77.28,77.28,77.12,77.12,21107.0,64.3867,64.3867,64.2534,64.2534,21107.0
2016-04-08 13:10:00,77.13,77.28,77.09,77.14,28160.0,64.2617,64.3867,64.2284,64.2701,28160.0
2016-04-08 13:20:00,77.13,77.18,76.99,77.03,11277.0,64.2617,64.3034,64.1451,64.1784,11277.0
2016-04-08 13:30:00,77.0,77.23,77.0,77.21,11616.0,64.1534,64.3451,64.1534,64.3284,11616.0
2016-04-08 13:40:00,77.22,77.31,77.18,77.23,15410.0,64.3367,64.4117,64.3034,64.3451,15410.0
2016-04-08 13:50:00,77.22,77.4,77.18,77.35,19658.0,64.3367,64.4867,64.3034,64.445,19658.0
2016-04-08 14:00:00,77.33,77.33,77.2,77.28,15250.0,64.4284,64.4284,64.3201,64.3867,15250.0
2016-04-08 14:10:00,77.29,77.38,77.25,77.32,25128.0,64.395,64.47,64.3617,64.42,25128.0
2016-04-08 14:20:00,77.31,77.31,77.15,77.18,33339.0,64.4117,64.4117,64.2784,64.3034,33339.0
2016-04-08 14:30:00,77.17,77.3,77.08,77.2,39264.0,64.2951,64.4034,64.2201,64.3201,39264.0
2016-04-08 14:40:00,77.22,77.23,77.08,77.18,97986.0,64.3367,64.3451,64.2201,64.3034,97986.0
2016-04-08 14:50:00,77.17,77.19,77.06,77.1,25163.0,64.2951,64.3117,64.2034,64.2367,25163.0
2016-04-08 15:00:00,77.12,77.12,76.88,76.89,53107.0,64.2534,64.2534,64.0534,64.0618,53107.0
2016-04-08 15:10:00,76.89,77.07,76.87,76.93,59912.0,64.0618,64.2117,64.0451,64.0951,59912.0
2016-04-08 15:20:00,76.92,76.96,76.77,76.78,74340.0,64.0868,64.1201,63.9618,63.9701,74340.0
2016-04-08 15:30:00,76.77,76.9,76.6,76.89,106671.0,63.9618,64.0701,63.8202,64.0618,106671.0
2016-04-08 15:40:00,76.89,77.14,76.8,77.13,121614.0,64.0618,64.2701,63.9868,64.2617,121614.0
2016-04-08 15:50:00,77.14,77.36,77.11,77.36,369540.0,64.2701,64.4534,64.2451,64.4534,369540.0
2016-04-11 09:30:00,77.73,77.8,77.17,77.56,78476.0,64.7616,64.82,64.2951,64.62,78476.0
2016-04-11 09:40:00,77.56,77.7,77.29,77.46,39963.0,64.62,64.7366,64.395,64.5367,39963.0
2016-04-11 09:50:00,77.47,77.72,77.44,77.61,56044.0,64.545,64.7533,64.52,64.6617,56044.0
2016-04-11 10:00:00,77.66,78.0,77.61,77.87,82175.0,64.7033,64.9866,64.6617,64.8783,82175.0
2016-04-11 10:10:00,77.89,77.98,77.56,77.56,43042.0,64.8949,64.9699,64.62,64.62,43042.0
2016-04-11 10:20:00,77.55,77.82,77.5,77.61,33284.0,64.6117,64.8366,64.57,64.6617,33284.0
2016-04-11 10:30:00,77.62,77.75,77.43,77.6,39769.0,64.67,64.7783,64.5117,64.6533,39769.0
2016-04-11 10:40:00,77.58,77.62,77.28,77.4,53159.0,64.6367,64.67,64.3867,64.4867,53159.0
2016-04-11 10:50:00,77.38,77.56,77.16,77.17,42540.0,64.47,64.62,64.2867,64.2951,42540.0
2016-04-11 11:00:00,77.16,77.17,77.01,77.17,43680.0,64.2867,64.2951,64.1618,64.2951,43680.0
2016-04-11 11:10:00,77.17,77.19,76.89,76.96,41273.0,64.2951,64.3117,64.0618,64.1201,41273.0
2016-04-11 11:20:00,76.98,77.17,76.96,77.1,23050.0,64.1368,64.2951,64.1201,64.2367,23050.0
2016-04-11 11:30:00,77.08,77.09,76.62,76.75,46520.0,64.2201,64.2284,63.8368,63.9451,46520.0
2016-04-11 11:40:00,76.76,76.8,76.61,76.7,29576.0,63.9535,63.9868,63.8285,63.9035,29576.0
2016-04-11 11:50:00,76.72,77.14,76.62,77.09,36945.0,63.9201,64.2701,63.8368,64.2284,36945.0
2016-04-11 12:00:00,77.13,77.14,76.82,76.91,31288.0,64.2617,64.2701,64.0035,64.0784,31288.0
2016-04-11 12:10:00,76.94,77.09,76.92,77.09,25464.0,64.1034,64.2284,64.0868,64.2284,25464.0
2016-04-11 12:20:00,77.09,77.1,76.92,76.92,31884.0,64.2284,64.2367,64.0868,64.0868,31884.0
2016-04-11 12:30:00,76.92,76.97,76.72,76.76,12318.0,64.0868,64.1284,63.9201,63.9535,12318.0
2016-04-11 12:40:00,76.75,77.0,76.71,76.98,25199.0,63.9451,64.1534,63.9118,64.1368,25199.0
2016-04-11 12:50:00,77.01,77.1,76.99,77.08,12584.0,64.1618,64.2367,64.1451,64.2201,12584.0
2016-04-11 13:00:00,77.08,77.11,76.94,77.1,14291.0,64.2201,64.2451,64.1034,64.2367,14291.0
2016-04-11 13:10:00,77.09,77.22,76.98,77.02,14199.0,64.2284,64.3367,64.1368,64.1701,14199.0
2016-04-11 13:20:00,77.01,77.09,76.8,76.85,19843.0,64.1618,64.2284,63.9868,64.0284,19843.0
2016-04-11 13:30:00,76.83,77.02,76.83,76.92,18309.0,64.0118,64.1701,64.0118,64.0868,18309.0
2016-04-11 13:40:00,76.89,76.97,76.81,76.88,30672.0,64.0618,64.1284,63.9951,64.0534,30672.0
2016-04-11 13:50:00,76.88,76.88,76.69,76.75,40922.0,64.0534,64.0534,63.8951,63.9451,40922.0
2016-04-11 14:00:00,76.75,76.84,76.66,76.76,22729.0,63.9451,64.0201,63.8701,63.9535,22729.0
2016-04-11 14:10:00,76.74,76.88,76.7,76.86,25796.0,63.9368,64.0534,63.9035,64.0368,25796.0
2016-04-11 14:20:00,76.85,76.92,76.78,76.79,18090.0,64.0284,64.0868,63.9701,63.9785,18090.0
2016-04-11 14:30:00,76.78,76.88,76.71,76.87,18267.0,63.9701,64.0534,63.9118,64.0451,18267.0
2016-04-11 14:40:00,76.87,76.87,76.76,76.79,16737.0,64.0451,64.0451,63.9535,63.9785,16737.0
2016-04-11 14:50:00,76.8,76.92,76.71,76.86,24179.0,63.9868,64.0868,63.9118,64.0368,24179.0
2016-04-11 15:00:00,76.85,76.87,76.61,76.72,33788.0,64.0284,64.0451,63.8285,63.9201,33788.0
2016-04-11 15:10:00,76.72,76.72,76.61,76.67,14725.0,63.9201,63.9201,63.8285,63.8785,14725.0
2016-04-11 15:20:00,76.68,76.72,76.46,76.46,41969.0,63.8868,63.9201,63.7035,63.7035,41969.0
2016-04-11 15:30:00,76.48,76.59,76.44,76.44,40751.0,63.7202,63.8118,63.6869,63.6869,40751.0
2016-04-11 15:40:00,76.44,76.46,76.22,76.26,85112.0,63.6869,63.7035,63.5036,63.5369,85112.0
2016-04-11 15:50:00,76.24,76.31,76.02,76.06,247723.0,63.5202,63.5785,63.3369,63.3703,247723.0
2016-04-12 09:30:00,76.23,76.35,74.9,74.92,125984.0,63.5119,63.6119,62.4038,62.4204,125984.0
2016-04-12 09:40:00,74.92,75.2,74.47,74.66,99804.0,62.4204,62.6537,62.0455,62.2038,99804.0
2016-04-12 09:50:00,74.68,74.79,74.17,74.21,118145.0,62.2205,62.3121,61.7956,61.8289,118145.0
2016-04-12 10:00:00,74.28,74.68,74.01,74.03,129115.0,61.8872,62.2205,61.6623,61.6789,129115.0
2016-04-12 10:10:00,74.02,74.14,73.7,73.89,104480.0,61.6706,61.7706,61.404,61.5623,104480.0
2016-04-12 10:20:00,73.91,73.98,73.66,73.81,89270.0,61.579,61.6373,61.3707,61.4956,89270.0
2016-04-12 10:30:00,73.77,74.17,73.74,73.99,175771.0,61.4623,61.7956,61.4373,61.6456,175771.0
2016-04-12 10:40:00,73.98,74.2,73.85,73.91,132375.0,61.6373,61.8206,61.529,61.579,132375.0
2016-04-12 10:50:00,73.9,74.47,73.89,74.47,132396.0,61.5706,62.0455,61.5623,62.0455,132396.0
2016-04-12 11:00:00,74.46,74.55,74.25,74.5,74927.0,62.0372,62.1122,61.8622,62.0705,74927.0
2016-04-12 11:10:00,74.48,74.7,74.22,74.7,75589.0,62.0539,62.2372,61.8372,62.2372,75589.0
2016-04-12 11:20:00,74.7,74.83,74.48,74.48,50238.0,62.2372,62.3455,62.0539,62.0539,50238.0
2016-04-12 11:30:00,74.48,74.58,74.28,74.29,79224.0,62.0539,62.1372,61.8872,61.8956,79224.0
2016-04-12 11:40:00,74.3,74.31,73.85,74.01,84366.0,61.9039,61.9122,61.529,61.6623,84366.0
2016-04-12 11:50:00,74.02,74.15,73.96,74.11,53051.0,61.6706,61.7789,61.6206,61.7456,53051.0
2016-04-12 12:00:00,74.12,74.39,74.06,74.39,65915.0,61.7539,61.9789,61.7039,61.9789,65915.0
2016-04-12 12:10:00,74.39,74.9,74.38,74.83,100893.0,61.9789,62.4038,61.9705,62.3455,100893.0
2016-04-12 12:20:00,74.79,74.99,74.69,74.75,53744.0,62.3121,62.4788,62.2288,62.2788,53744.0
2016-04-12 12:30:00,74.72,74.75,74.54,74.68,64477.0,62.2538,62.2788,62.1038,62.2205,64477.0
2016-04-12 12:40:00,74.69,75.0,74.69,74.72,39210.0,62.2288,62.4871,62.2288,62.2538,39210.0
2016-04-12 12:50:00,74.74,74.83,74.64,74.65,29363.0,62.2705,62.3455,62.1872,62.1955,29363.0
2016-04-12 13:00:00,74.67,74.83,74.66,74.77,73603.0,62.2122,62.3455,62.2038,62.2955,73603.0
2016-04-12 13:10:00,74.77,74.82,74.56,74.58,55351.0,62.2955,62.3371,62.1205,62.1372,55351.0
2016-04-12 13:20:00,74.58,74.65,74.51,74.52,40719.0,62.1372,62.1955,62.0789,62.0872,40719.0
2016-04-12 13:30:00,74.52,74.76,74.47,74.5,64927.0,62.0872,62.2871,62.0455,62.0705,64927.0
2016-04-12 13:40:00,74.51,74.7,74.5,74.58,46705.0,62.0789,62.2372,62.0705,62.1372,46705.0
2016-04-12 13:50:00,74.58,74.6,74.41,74.6,59449.0,62.1372,62.1538,61.9955,62.1538,59449.0
2016-04-12 14:00:00,74.6,74.65,74.49,74.6,52764.0,62.1538,62.1955,62.0622,62.1538,52764.0
2016-04-12 14:10:00,74.6,74.91,74.6,74.82,27753.0,62.1538,62.4121,62.1538,62.3371,27753.0
2016-04-12 14:20:00,74.84,74.93,74.78,74.87,28966.0,62.3538,62.4288,62.3038,62.3788,28966.0
2016-04-12 14:30:00,74.87,74.96,74.85,74.9,21397.0,62.3788,62.4538,62.3621,62.4038,21397.0
2016-04-12 14:40:00,74.92,75.01,74.83,74.97,65292.0,62.4204,62.4954,62.3455,62.4621,65292.0
2016-04-12 14:50:00,74.96,75.02,74.82,74.87,41961.0,62.4538,62.5038,62.3371,62.3788,41961.0
2016-04-12 15:00:00,74.87,75.0,74.82,74.98,51243.0,62.3788,62.4871,62.3371,62.4704,51243.0
2016-04-12 15:10:00,74.96,74.96,74.86,74.92,37794.0,62.4538,62.4538,62.3705,62.4204,37794.0
2016-04-12 15:20:00,74.91,74.92,74.72,74.75,70236.0,62.4121,62.4204,62.2538,62.2788,70236.0
2016-04-12 15:30:00,74.75,74.83,74.65,74.66,99287.0,62.2788,62.3455,62.1955,62.2038,99287.0
2016-04-12 15:40:00,74.65,74.69,74.5,74.56,128007.0,62.1955,62.2288,62.0705,62.1205,128007.0
2016-04-12 15:50:00,74.56,74.66,74.52,74.64,253684.0,62.1205,62.2038,62.0872,62.1872,253684.0
2016-04-13 09:30:00,75.26,75.47,75.0,75.36,85386.0,62.7037,62.8787,62.4871,62.787,85386.0
2016-04-13 09:40:00,75.37,75.99,75.33,75.86,80572.0,62.7954,63.3119,62.762,63.2036,80572.0
2016-04-13 09:50:00,75.82,76.05,75.81,75.95,43150.0,63.1703,63.3619,63.162,63.2786,43150.0
2016-04-13 10:00:00,75.97,76.07,75.79,75.87,38394.0,63.2953,63.3786,63.1453,63.212,38394.0
2016-04-13 10:10:00,75.89,76.0,75.82,75.94,83706.0,63.2286,63.3203,63.1703,63.2703,83706.0
2016-04-13 10:20:00,75.94,76.12,75.86,76.06,90763.0,63.2703,63.4202,63.2036,63.3703,90763.0
2016-04-13 10:30:00,76.06,76.14,75.81,75.95,54030.0,63.3703,63.4369,63.162,63.2786,54030.0
2016-04-13 10:40:00,75.92,76.29,75.9,76.29,38866.0,63.2536,63.5619,63.2369,63.5619,38866.0
2016-04-13 10:50:00,76.28,76.38,76.08,76.08,38864.0,63.5535,63.6369,63.3869,63.3869,38864.0
2016-04-13 11:00:00,76.08,76.33,76.08,76.32,20133.0,63.3869,63.5952,63.3869,63.5869,20133.0
2016-04-13 11:10:00,76.33,76.41,76.21,76.41,24881.0,63.5952,63.6619,63.4952,63.6619,24881.0
2016-04-13 11:20:00,76.4,76.72,76.39,76.68,40038.0,63.6535,63.9201,63.6452,63.8868,40038.0
2016-04-13 11:30:00,76.72,76.91,76.64,76.85,50909.0,63.9201,64.0784,63.8535,64.0284,50909.0
2016-04-13 11:40:00,76.86,76.89,76.62,76.65,34925.0,64.0368,64.0618,63.8368,63.8618,34925.0
2016-04-13 11:50:00,76.64,76.78,76.54,76.75,26401.0,63.8535,63.9701,63.7702,63.9451,26401.0
2016-04-13 12:00:00,76.76,76.82,76.55,76.82,21674.0,63.9535,64.0035,63.7785,64.0035,21674.0
2016-04-13 12:10:00,76.83,76.89,76.66,76.74,21265.0,64.0118,64.0618,63.8701,63.9368,21265.0
2016-04-13 12:20:00,76.75,76.78,76.66,76.75,30116.0,63.9451,63.9701,63.8701,63.9451,30116.0
2016-04-13 12:30:00,76.76,76.76,76.56,76.6,13703.0,63.9535,63.9535,63.7868,63.8202,13703.0
2016-04-13 12:40:00,76.61,76.78,76.58,76.76,14074.0,63.8285,63.9701,63.8035,63.9535,14074.0
2016-04-13 12:50:00,76.77,76.79,76.62,76.62,11486.0,63.9618,63.9785,63.8368,63.8368,11486.0
2016-04-13 13:00:00,76.65,76.73,76.61,76.63,10929.0,63.8618,63.9285,63.8285,63.8452,10929.0
2016-04-13 13:10:00,76.6,76.68,76.55,76.65,14012.0,63.8202,63.8868,63.7785,63.8618,14012.0
2016-04-13 13:20:00,76.67,76.68,76.6,76.63,21690.0,63.8785,63.8868,63.8202,63.8452,21690.0
2016-04-13 13:30:00,76.64,76.69,76.55,76.56,30602.0,63.8535,63.8951,63.7785,63.7868,30602.0
2016-04-13 13:40:00,76.58,76.69,76.54,76.62,32731.0,63.8035,63.8951,63.7702,63.8368,32731.0
2016-04-13 13:50:00,76.62,76.78,76.56,76.76,18753.0,63.8368,63.9701,63.7868,63.9535,18753.0
2016-04-13 14:00:00,76.76,76.98,76.72,76.97,29292.0,63.9535,64.1368,63.9201,64.1284,29292.0
2016-04-13 14:10:00,76.96,76.98,76.82,76.86,23209.0,64.1201,64.1368,64.0035,64.0368,23209.0
2016-04-13 14:20:00,76.87,76.91,76.79,76.83,16721.0,64.0451,64.0784,63.9785,64.0118,16721.0
2016-04-13 14:30:00,76.81,76.99,76.81,76.98,28165.0,63.9951,64.1451,63.9951,64.1368,28165.0
2016-04-13 14:40:00,76.98,77.05,76.9,76.97,53805.0,64.1368,64.1951,64.0701,64.1284,53805.0
2016-04-13 14:50:00,76.98,77.02,76.94,76.96,14638.0,64.1368,64.1701,64.1034,64.1201,14638.0
2016-04-13 15:00:00,76.95,77.09,76.93,77.08,24445.0,64.1118,64.2284,64.0951,64.2201,24445.0
2016-04-13 15:10:00,77.1,77.18,77.08,77.14,37332.0,64.2367,64.3034,64.2201,64.2701,37332.0
2016-04-13 15:20:00,77.13,77.14,77.06,77.1,29168.0,64.2617,64.2701,64.2034,64.2367,29168.0
2016-04-13 15:30:00,77.09,77.21,77.07,77.21,75661.0,64.2284,64.3284,64.2117,64.3284,75661.0
2016-04-13 15:40:00,77.2,77.22,76.99,77.01,78139.0,64.3201,64.3367,64.1451,64.1618,78139.0
2016-04-13 15:50:00,77.01,77.09,76.99,77.07,139558.0,64.1618,64.2284,64.1451,64.2117,139558.0
2016-04-14 09:30:00,75.89,75.99,74.59,74.64,230386.0,63.2286,63.3119,62.1455,62.1872,230386.0
2016-04-14 09:40:00,74.62,75.53,74.59,75.5,109970.0,62.1705,62.9287,62.1455,62.9037,109970.0
2016-04-14 09:50:00,75.5,75.71,75.14,75.63,74868.0,62.9037,63.0786,62.6037,63.012,74868.0
2016-04-14 10:00:00,75.64,75.99,75.62,75.95,83800.0,63.0203,63.3119,63.0037,63.2786,83800.0
2016-04-14 10:10:00,75.98,76.07,75.82,75.9,61636.0,63.3036,63.3786,63.1703,63.2369,61636.0
2016-04-14 10:20:00,75.95,75.97,75.47,75.48,78489.0,63.2786,63.2953,62.8787,62.887,78489.0
2016-04-14 10:30:00,75.46,75.72,75.46,75.64,56816.0,62.8704,63.087,62.8704,63.0203,56816.0
2016-04-14 10:40:00,75.64,75.7,75.51,75.59,54837.0,63.0203,63.0703,62.912,62.9787,54837.0
2016-04-14 10:50:00,75.58,75.82,75.56,75.56,43402.0,62.9703,63.1703,62.9537,62.9537,43402.0
2016-04-14 11:00:00,75.56,75.72,75.55,75.72,46998.0,62.9537,63.087,62.9453,63.087,46998.0
2016-04-14 11:10:00,75.73,75.83,75.68,75.78,27684.0,63.0953,63.1786,63.0537,63.137,27684.0
2016-04-14 11:20:00,75.78,75.78,75.65,75.68,45337.0,63.137,63.137,63.0287,63.0537,45337.0
2016-04-14 11:30:00,75.7,76.01,75.66,75.99,46611.0,63.0703,63.3286,63.037,63.3119,46611.0
2016-04-14 11:40:00,75.98,76.02,75.85,75.98,46267.0,63.3036,63.3369,63.1953,63.3036,46267.0
2016-04-14 11:50:00,75.97,76.02,75.92,76.01,27349.0,63.2953,63.3369,63.2536,63.3286,27349.0
2016-04-14 12:00:00,76.0,76.1,75.82,75.9,56866.0,63.3203,63.4036,63.1703,63.2369,56866.0
2016-04-14 12:10:00,75.91,76.0,75.79,75.99,25693.0,63.2453,63.3203,63.1453,63.3119,25693.0
2016-04-14 12:20:00,75.99,76.04,75.88,76.02,42800.0,63.3119,63.3536,63.2203,63.3369,42800.0
2016-04-14 12:30:00,76.0,76.17,75.98,76.17,33657.0,63.3203,63.4619,63.3036,63.4619,33657.0
2016-04-14 12:40:00,76.18,76.52,76.18,76.5,40644.0,63.4702,63.7535,63.4702,63.7368,40644.0
2016-04-14 12:50:00,76.51,76.65,76.48,76.59,24441.0,63.7452,63.8618,63.7202,63.8118,24441.0
2016-04-14 13:00:00,76.57,76.67,76.55,76.63,26307.0,63.7952,63.8785,63.7785,63.8452,26307.0
2016-04-14 13:10:00,76.61,76.8,76.58,76.78,63686.0,63.8285,63.9868,63.8035,63.9701,63686.0
2016-04-14 13:20:00,76.78,76.78,76.63,76.63,49665.0,63.9701,63.9701,63.8452,63.8452,49665.0
2016-04-14 13:30:00,76.63,76.66,76.57,76.57,40856.0,63.8452,63.8701,63.7952,63.7952,40856.0
2016-04-14 13:40:00,76.58,76.74,76.57,76.63,21445.0,63.8035,63.9368,63.7952,63.8452,21445.0
2016-04-14 13:50:00,76.61,76.66,76.54,76.62,27727.0,63.8285,63.8701,63.7702,63.8368,27727.0
2016-04-14 14:00:00,76.62,76.71,76.59,76.71,39470.0,63.8368,63.9118,63.8118,63.9118,39470.0
2016-04-14 14:10:00,76.72,76.72,76.61,76.66,25556.0,63.9201,63.9201,63.8285,63.8701,25556.0
2016-04-14 14:20:00,76.66,76.85,76.64,76.65,32835.0,63.8701,64.0284,63.8535,63.8618,32835.0
2016-04-14 14:30:00,76.64,76.7,76.57,76.69,33347.0,63.8535,63.9035,63.7952,63.8951,33347.0
2016-04-14 14:40:00,76.68,76.72,76.64,76.65,21728.0,63.8868,63.9201,63.8535,63.8618,21728.0
2016-04-14 14:50:00,76.66,76.72,76.62,76.62,34837.0,63.8701,63.9201,63.8368,63.8368,34837.0
2016-04-14 15:00:00,76.63,76.76,76.61,76.76,38862.0,63.8452,63.9535,63.8285,63.9535,38862.0
2016-04-14 15:10:00,76.76,76.79,76.64,76.7,39774.0,63.9535,63.9785,63.8535,63.9035,39774.0
2016-04-14 15:20:00,76.7,76.74,76.65,76.66,41491.0,63.9035,63.9368,63.8618,63.8701,41491.0
2016-04-14 15:30:00,76.66,76.79,76.65,76.79,49304.0,63.8701,63.9785,63.8618,63.9785,49304.0
2016-04-14 15:40:00,76.79,76.9,76.72,76.77,66416.0,63.9785,64.0701,63.9201,63.9618,66416.0
2016-04-14 15:50:00,76.77,76.84,76.63,76.77,140836.0,63.9618,64.0201,63.8452,63.9618,140836.0
2016-04-15 09:30:00,76.64,76.75,76.36,76.5,133624.0,63.8535,63.9451,63.6202,63.7368,133624.0
2016-04-15 09:40:00,76.45,76.58,76.25,76.29,32249.0,63.6952,63.8035,63.5286,63.5619,32249.0
2016-04-15 09:50:00,76.3,76.69,76.3,76.57,54529.0,63.5702,63.8951,63.5702,63.7952,54529.0
2016-04-15 10:00:00,76.58,76.58,76.29,76.3,39310.0,63.8035,63.8035,63.5619,63.5702,39310.0
2016-04-15 10:10:00,76.28,76.53,76.14,76.53,57856.0,63.5535,63.7618,63.4369,63.7618,57856.0
2016-04-15 10:20:00,76.53,76.6,76.34,76.52,42335.0,63.7618,63.8202,63.6035,63.7535,42335.0
2016-04-15 10:30:00,76.5,76.92,76.5,76.86,31120.0,63.7368,64.0868,63.7368,64.0368,31120.0
2016-04-15 10:40:00,76.88,76.9,76.71,76.83,26553.0,64.0534,64.0701,63.9118,64.0118,26553.0
2016-04-15 10:50:00,76.79,76.83,76.64,76.7,17825.0,63.9785,64.0118,63.8535,63.9035,17825.0
2016-04-15 11:00:00,76.68,76.9,76.68,76.88,19295.0,63.8868,64.0701,63.8868,64.0534,19295.0
2016-04-15 11:10:00,76.89,76.93,76.82,76.85,12388.0,64.0618,64.0951,64.0035,64.0284,12388.0
2016-04-15 11:20:00,76.85,77.02,76.85,77.0,26621.0,64.0284,64.1701,64.0284,64.1534,26621.0
2016-04-15 11:30:00,77.03,77.16,77.0,77.05,33785.0,64.1784,64.2867,64.1534,64.1951,33785.0
2016-04-15 11:40:00,77.04,77.15,77.0,77.03,16482.0,64.1867,64.2784,64.1534,64.1784,16482.0
2016-04-15 11:50:00,77.04,77.06,76.94,76.96,14342.0,64.1867,64.2034,64.1034,64.1201,14342.0
2016-04-15 12:00:00,76.94,76.97,76.87,76.89,11421.0,64.1034,64.1284,64.0451,64.0618,11421.0
2016-04-15 12:10:00,76.87,76.99,76.87,76.99,16221.0,64.0451,64.1451,64.0451,64.1451,16221.0
2016-04-15 12:20:00,76.99,77.1,76.97,77.03,11256.0,64.1451,64.2367,64.1284,64.1784,11256.0
2016-04-15 12:30:00,76.99,77.01,76.87,76.94,11735.0,64.1451,64.1618,64.0451,64.1034,11735.0
2016-04-15 12:40:00,76.94,77.02,76.89,77.02,12853.0,64.1034,64.1701,64.0618,64.1701,12853.0
2016-04-15 12:50:00,77.04,77.04,76.9,76.93,8935.0,64.1867,64.1867,64.0701,64.0951,8935.0
2016-04-15 13:00:00,76.92,76.94,76.02,76.19,276135.0,64.0868,64.1034,63.3369,63.4786,276135.0
2016-04-15 13:10:00,76.12,76.43,75.79,76.07,155245.0,63.4202,63.6785,63.1453,63.3786,155245.0
2016-04-15 13:20:00,76.09,76.27,75.64,75.71,123404.0,63.3952,63.5452,63.0203,63.0786,123404.0
2016-04-15 13:30:00,75.72,75.89,75.3,75.55,199968.0,63.087,63.2286,62.737,62.9453,199968.0
2016-04-15 13:40:00,75.55,75.89,75.55,75.75,71553.0,62.9453,63.2286,62.9453,63.112,71553.0
2016-04-15 13:50:00,75.78,75.9,75.74,75.84,37877.0,63.137,63.2369,63.1036,63.187,37877.0
2016-04-15 14:00:00,75.88,75.9,75.69,75.75,47345.0,63.2203,63.2369,63.062,63.112,47345.0
2016-04-15 14:10:00,75.73,75.74,75.41,75.48,41660.0,63.0953,63.1036,62.8287,62.887,41660.0
2016-04-15 14:20:00,75.48,75.7,75.45,75.59,91728.0,62.887,63.0703,62.862,62.9787,91728.0
2016-04-15 14:30:00,75.59,75.61,75.4,75.49,73280.0,62.9787,62.9953,62.8204,62.8953,73280.0
2016-04-15 14:40:00,75.48,75.55,75.42,75.53,61283.0,62.887,62.9453,62.837,62.9287,61283.0
2016-04-15 14:50:00,75.52,75.57,75.4,75.56,46687.0,62.9203,62.962,62.8204,62.9537,46687.0
2016-04-15 15:00:00,75.56,75.57,75.38,75.39,94333.0,62.9537,62.962,62.8037,62.812,94333.0
2016-04-15 15:10:00,75.38,75.42,75.27,75.4,90655.0,62.8037,62.837,62.7121,62.8204,90655.0
2016-04-15 15:20:00,75.4,75.45,75.35,75.35,84802.0,62.8204,62.862,62.7787,62.7787,84802.0
2016-04-15 15:30:00,75.35,75.45,75.32,75.33,76392.0,62.7787,62.862,62.7537,62.762,76392.0
2016-04-15 15:40:00,75.33,75.39,75.09,75.1,166351.0,62.762,62.812,62.5621,62.5704,166351.0
2016-04-15 15:50:00,75.12,75.2,74.95,75.05,394088.0,62.5871,62.6537,62.4454,62.5288,394088.0
2016-04-18 09:30:00,74.4,74.69,74.0,74.45,198680.0,61.9872,62.2288,61.6539,62.0289,198680.0
2016-04-18 09:40:00,74.48,74.59,73.9,74.16,88192.0,62.0539,62.1455,61.5706,61.7872,88192.0
2016-04-18 09:50:00,74.19,74.28,73.99,74.07,47161.0,61.8122,61.8872,61.6456,61.7123,47161.0
2016-04-18 10:00:00,74.04,74.73,74.03,74.6,110550.0,61.6873,62.2621,61.6789,62.1538,110550.0
2016-04-18 10:10:00,74.59,74.65,74.23,74.39,58213.0,62.1455,62.1955,61.8456,61.9789,58213.0
2016-04-18 10:20:00,74.4,74.96,74.4,74.65,74024.0,61.9872,62.4538,61.9872,62.1955,74024.0
2016-04-18 10:30:00,74.68,75.02,74.68,74.86,70189.0,62.2205,62.5038,62.2205,62.3705,70189.0
2016-04-18 10:40:00,74.84,74.99,74.5,74.56,49745.0,62.3538,62.4788,62.0705,62.1205,49745.0
2016-04-18 10:50:00,74.54,74.69,74.41,74.5,39022.0,62.1038,62.2288,61.9955,62.0705,39022.0
2016-04-18 11:00:00,74.5,74.51,74.21,74.38,46801.0,62.0705,62.0789,61.8289,61.9705,46801.0
2016-04-18 11:10:00,74.39,74.46,74.35,74.43,22586.0,61.9789,62.0372,61.9455,62.0122,22586.0
2016-04-18 11:20:00,74.49,74.64,74.46,74.46,24494.0,62.0622,62.1872,62.0372,62.0372,24494.0
2016-04-18 11:30:00,74.5,74.57,74.32,74.42,43389.0,62.0705,62.1288,61.9206,62.0039,43389.0
2016-04-18 11:40:00,74.44,74.64,74.43,74.46,42728.0,62.0205,62.1872,62.0122,62.0372,42728.0
2016-04-18 11:50:00,74.46,74.61,74.42,74.59,40319.0,62.0372,62.1622,62.0039,62.1455,40319.0
2016-04-18 12:00:00,74.57,74.83,74.57,74.76,31988.0,62.1288,62.3455,62.1288,62.2871,31988.0
2016-04-18 12:10:00,74.78,74.9,74.77,74.89,14314.0,62.3038,62.4038,62.2955,62.3955,14314.0
2016-04-18 12:20:00,74.89,75.03,74.88,74.88,45231.0,62.3955,62.5121,62.3871,62.3871,45231.0
2016-04-18 12:30:00,74.89,75.06,74.89,75.02,15917.0,62.3955,62.5371,62.3955,62.5038,15917.0
2016-04-18 12:40:00,75.03,75.16,74.99,75.16,21267.0,62.5121,62.6204,62.4788,62.6204,21267.0
2016-04-18 12:50:00,75.19,75.21,74.98,75.03,16826.0,62.6454,62.6621,62.4704,62.5121,16826.0
2016-04-18 13:00:00,75.04,75.04,74.76,74.77,34939.0,62.5204,62.5204,62.2871,62.2955,34939.0
2016-04-18 13:10:00,74.79,74.79,74.67,74.76,33226.0,62.3121,62.3121,62.2122,62.2871,33226.0
2016-04-18 13:20:00,74.79,75.06,74.79,74.93,33639.0,62.3121,62.5371,62.3121,62.4288,33639.0
2016-04-18 13:30:00,74.92,74.99,74.85,74.9,45320.0,62.4204,62.4788,62.3621,62.4038,45320.0
2016-04-18 13:40:00,74.9,75.0,74.79,74.82,29938.0,62.4038,62.4871,62.3121,62.3371,29938.0
2016-04-18 13:50:00,74.82,74.85,74.73,74.76,28602.0,62.3371,62.3621,62.2621,62.2871,28602.0
2016-04-18 14:00:00,74.75,74.78,74.67,74.7,32635.0,62.2788,62.3038,62.2122,62.2372,32635.0
2016-04-18 14:10:00,74.73,74.82,74.66,74.81,30841.0,62.2621,62.3371,62.2038,62.3288,30841.0
2016-04-18 14:20:00,74.79,74.84,74.65,74.67,30448.0,62.3121,62.3538,62.1955,62.2122,30448.0
2016-04-18 14:30:00,74.67,74.74,74.61,74.7,27497.0,62.2122,62.2705,62.1622,62.2372,27497.0
2016-04-18 14:40:00,74.7,74.89,74.67,74.8,37123.0,62.2372,62.3955,62.2122,62.3205,37123.0
2016-04-18 14:50:00,74.8,74.9,74.75,74.78,20595.0,62.3205,62.4038,62.2788,62.3038,20595.0
2016-04-18 15:00:00,74.79,74.84,74.71,74.78,30983.0,62.3121,62.3538,62.2455,62.3038,30983.0
2016-04-18 15:10:00,74.77,74.77,74.58,74.6,52431.0,62.2955,62.2955,62.1372,62.1538,52431.0
2016-04-18 15:20:00,74.61,74.61,74.47,74.51,47685.0,62.1622,62.1622,62.0455,62.0789,47685.0
2016-04-18 15:30:00,74.52,74.61,74.51,74.56,42287.0,62.0872,62.1622,62.0789,62.1205,42287.0
2016-04-18 15:40:00,74.56,74.75,74.56,74.69,59760.0,62.1205,62.2788,62.1205,62.2288,59760.0
2016-04-18 15:50:00,74.7,74.77,74.67,74.75,93224.0,62.2372,62.2955,62.2122,62.2788,93224.0
2016-04-19 09:30:00,75.15,75.15,73.93,74.01,104009.0,62.6121,62.6121,61.5956,61.6623,104009.0
2016-04-19 09:40:00,73.97,73.97,73.36,73.54,117033.0,61.6289,61.6289,61.1207,61.2707,117033.0
2016-04-19 09:50:00,73.54,73.62,72.88,73.13,146767.0,61.2707,61.3373,60.7208,60.9291,146767.0
2016-04-19 10:00:00,73.09,73.14,72.78,72.8,130887.0,60.8958,60.9374,60.6375,60.6541,130887.0
2016-04-19 10:10:00,72.81,72.87,72.58,72.64,129881.0,60.6625,60.7125,60.4709,60.5208,129881.0
2016-04-19 10:20:00,72.62,72.88,72.62,72.74,83981.0,60.5042,60.7208,60.5042,60.6042,83981.0
2016-04-19 10:30:00,72.75,73.22,72.75,72.92,73553.0,60.6125,61.0041,60.6125,60.7541,73553.0
2016-04-19 10:40:00,72.94,73.3,72.93,73.29,112532.0,60.7708,61.0707,60.7625,61.0624,112532.0
2016-04-19 10:50:00,73.29,73.55,73.27,73.44,51829.0,61.0624,61.279,61.0457,61.1874,51829.0
2016-04-19 11:00:00,73.45,73.5,73.05,73.12,28784.0,61.1957,61.2374,60.8624,60.9208,28784.0
2016-04-19 11:10:00,73.13,73.21,72.97,72.98,65640.0,60.9291,60.9957,60.7958,60.8041,65640.0
2016-04-19 11:20:00,72.99,73.01,72.72,72.72,34283.0,60.8124,60.8291,60.5875,60.5875,34283.0
2016-04-19 11:30:00,72.7,72.79,72.68,72.75,50376.0,60.5708,60.6458,60.5542,60.6125,50376.0
2016-04-19 11:40:00,72.75,72.75,72.47,72.5,64148.0,60.6125,60.6125,60.3792,60.4042,64148.0
2016-04-19 11:50:00,72.5,72.51,71.97,71.97,134189.0,60.4042,60.4125,59.9626,59.9626,134189.0
2016-04-19 12:00:00,71.95,72.26,71.92,72.19,109854.0,59.946,60.2042,59.921,60.1459,109854.0
2016-04-19 12:10:00,72.18,72.22,71.98,72.02,52274.0,60.1376,60.1709,59.971,60.0043,52274.0
2016-04-19 12:20:00,72.01,72.17,71.97,72.07,64268.0,59.9959,60.1293,59.9626,60.0459,64268.0
2016-04-19 12:30:00,72.07,72.24,71.97,72.23,45316.0,60.0459,60.1876,59.9626,60.1792,45316.0
2016-04-19 12:40:00,72.16,72.19,71.88,72.02,63025.0,60.1209,60.1459,59.8876,60.0043,63025.0
2016-04-19 12:50:00,72.02,72.09,71.91,72.07,41574.0,60.0043,60.0626,59.9126,60.0459,41574.0
2016-04-19 13:00:00,72.06,72.38,72.04,72.25,50513.0,60.0376,60.3042,60.0209,60.1959,50513.0
2016-04-19 13:10:00,72.24,72.45,72.21,72.36,22859.0,60.1876,60.3625,60.1626,60.2876,22859.0
2016-04-19 13:20:00,72.37,72.75,72.36,72.69,82346.0,60.2959,60.6125,60.2876,60.5625,82346.0
2016-04-19 13:30:00,72.7,72.84,72.51,72.61,77084.0,60.5708,60.6875,60.4125,60.4958,77084.0
2016-04-19 13:40:00,72.6,72.72,72.45,72.72,40661.0,60.4875,60.5875,60.3625,60.5875,40661.0
2016-04-19 13:50:00,72.7,72.86,72.65,72.73,27622.0,60.5708,60.7041,60.5292,60.5958,27622.0
2016-04-19 14:00:00,72.74,72.83,72.54,72.6,25898.0,60.6042,60.6791,60.4375,60.4875,25898.0
2016-04-19 14:10:00,72.61,72.7,72.57,72.64,20640.0,60.4958,60.5708,60.4625,60.5208,20640.0
2016-04-19 14:20:00,72.62,72.7,72.31,72.32,64873.0,60.5042,60.5708,60.2459,60.2542,64873.0
2016-04-19 14:30:00,72.31,72.44,72.19,72.22,49995.0,60.2459,60.3542,60.1459,60.1709,49995.0
2016-04-19 14:40:00,72.2,72.26,72.14,72.25,77461.0,60.1542,60.2042,60.1043,60.1959,77461.0
2016-04-19 14:50:00,72.25,72.27,72.06,72.09,61998.0,60.1959,60.2126,60.0376,60.0626,61998.0
2016-04-19 15:00:00,72.09,72.16,71.96,72.14,114091.0,60.0626,60.1209,59.9543,60.1043,114091.0
2016-04-19 15:10:00,72.14,72.33,72.12,72.2,91258.0,60.1043,60.2626,60.0876,60.1542,91258.0
2016-04-19 15:20:00,72.2,72.25,72.03,72.12,104596.0,60.1542,60.1959,60.0126,60.0876,104596.0
2016-04-19 15:30:00,72.12,72.21,72.1,72.2,106940.0,60.0876,60.1626,60.0709,60.1542,106940.0
2016-04-19 15:40:00,72.22,72.22,72.07,72.17,123321.0,60.1709,60.1709,60.0459,60.1293,123321.0
2016-04-19 15:50:00,72.16,72.26,72.08,72.24,288738.0,60.1209,60.2042,60.0543,60.1876,288738.0
2016-04-20 09:30:00,71.84,72.03,71.15,71.5,155324.0,59.8543,60.0126,59.2794,59.571,155324.0
2016-04-20 09:40:00,71.5,71.58,70.89,71.52,103981.0,59.571,59.6377,59.0628,59.5877,103981.0
2016-04-20 09:50:00,71.5,72.7,71.49,72.6,173127.0,59.571,60.5708,59.5627,60.4875,173127.0
2016-04-20 10:00:00,72.62,72.9,72.37,72.51,144171.0,60.5042,60.7375,60.2959,60.4125,144171.0
2016-04-20 10:10:00,72.54,72.96,72.52,72.73,113512.0,60.4375,60.7875,60.4209,60.5958,113512.0
2016-04-20 10:20:00,72.76,72.77,72.41,72.46,93071.0,60.6208,60.6292,60.3292,60.3709,93071.0
2016-04-20 10:30:00,72.5,72.59,72.1,72.15,65864.0,60.4042,60.4792,60.0709,60.1126,65864.0
2016-04-20 10:40:00,72.14,72.25,72.05,72.22,48894.0,60.1043,60.1959,60.0293,60.1709,48894.0
2016-04-20 10:50:00,72.21,72.42,72.16,72.34,39482.0,60.1626,60.3375,60.1209,60.2709,39482.0
2016-04-20 11:00:00,72.33,72.57,72.25,72.46,89962.0,60.2626,60.4625,60.1959,60.3709,89962.0
2016-04-20 11:10:00,72.46,72.55,72.37,72.45,69794.0,60.3709,60.4459,60.2959,60.3625,69794.0
2016-04-20 11:20:00,72.45,72.72,72.39,72.7,62114.0,60.3625,60.5875,60.3125,60.5708,62114.0
2016-04-20 11:30:00,72.71,72.78,72.62,72.65,33917.0,60.5792,60.6375,60.5042,60.5292,33917.0
2016-04-20 11:40:00,72.67,72.93,72.64,72.77,46819.0,60.5458,60.7625,60.5208,60.6292,46819.0
2016-04-20 11:50:00,72.78,72.95,72.69,72.83,44509.0,60.6375,60.7791,60.5625,60.6791,44509.0
2016-04-20 12:00:00,72.83,72.97,72.78,72.92,46740.0,60.6791,60.7958,60.6375,60.7541,46740.0
2016-04-20 12:10:00,72.91,73.07,72.85,73.07,67941.0,60.7458,60.8791,60.6958,60.8791,67941.0
2016-04-20 12:20:00,73.06,73.29,73.0,73.29,53559.0,60.8708,61.0624,60.8208,61.0624,53559.0
2016-04-20 12:30:00,73.28,73.35,73.09,73.33,54921.0,61.0541,61.1124,60.8958,61.0957,54921.0
2016-04-20 12:40:00,73.32,73.51,73.2,73.28,62573.0,61.0874,61.2457,60.9874,61.0541,62573.0
2016-04-20 12:50:00,73.3,73.31,73.07,73.13,26021.0,61.0707,61.0791,60.8791,60.9291,26021.0
2016-04-20 13:00:00,73.15,73.16,72.88,72.88,38469.0,60.9458,60.9541,60.7208,60.7208,38469.0
2016-04-20 13:10:00,72.88,73.0,72.85,72.93,25912.0,60.7208,60.8208,60.6958,60.7625,25912.0
2016-04-20 13:20:00,72.93,73.06,72.86,73.0,30673.0,60.7625,60.8708,60.7041,60.8208,30673.0
2016-04-20 13:30:00,73.0,73.07,72.87,73.07,23438.0,60.8208,60.8791,60.7125,60.8791,23438.0
2016-04-20 13:40:00,73.07,73.18,72.98,73.0,37986.0,60.8791,60.9707,60.8041,60.8208,37986.0
2016-04-20 13:50:00,73.03,73.28,73.02,73.12,42344.0,60.8458,61.0541,60.8374,60.9208,42344.0
2016-04-20 14:00:00,73.13,73.14,72.94,72.97,46933.0,60.9291,60.9374,60.7708,60.7958,46933.0
2016-04-20 14:10:00,72.97,73.06,72.96,73.02,30079.0,60.7958,60.8708,60.7875,60.8374,30079.0
2016-04-20 14:20:00,73.02,73.11,72.93,73.0,48602.0,60.8374,60.9124,60.7625,60.8208,48602.0
2016-04-20 14:30:00,73.01,73.04,72.92,72.98,36312.0,60.8291,60.8541,60.7541,60.8041,36312.0
2016-04-20 14:40:00,72.98,73.05,72.94,72.95,38711.0,60.8041,60.8624,60.7708,60.7791,38711.0
2016-04-20 14:50:00,72.94,73.13,72.94,73.03,45463.0,60.7708,60.9291,60.7708,60.8458,45463.0
2016-04-20 15:00:00,73.01,73.25,73.01,73.21,60882.0,60.8291,61.0291,60.8291,60.9957,60882.0
2016-04-20 15:10:00,73.22,73.25,73.05,73.14,55327.0,61.0041,61.0291,60.8624,60.9374,55327.0
2016-04-20 15:20:00,73.14,73.15,72.97,72.97,76710.0,60.9374,60.9458,60.7958,60.7958,76710.0
2016-04-20 15:30:00,72.98,73.04,72.82,72.86,74528.0,60.8041,60.8541,60.6708,60.7041,74528.0
2016-04-20 15:40:00,72.86,72.91,72.79,72.84,81844.0,60.7041,60.7458,60.6458,60.6875,81844.0
2016-04-20 15:50:00,72.86,72.95,72.79,72.84,150302.0,60.7041,60.7791,60.6458,60.6875,150302.0
2016-04-21 09:30:00,72.59,72.79,72.0,72.37,118185.0,60.4792,60.6458,59.9876,60.2959,118185.0
2016-04-21 09:40:00,72.33,72.33,71.45,71.69,121290.0,60.2626,60.2626,59.5294,59.7293,121290.0
2016-04-21 09:50:00,71.65,71.74,71.25,71.29,85259.0,59.696,59.771,59.3627,59.3961,85259.0
2016-04-21 10:00:00,71.28,71.44,71.14,71.16,121514.0,59.3877,59.521,59.2711,59.2878,121514.0
2016-04-21 10:10:00,71.13,71.27,71.07,71.17,131485.0,59.2628,59.3794,59.2128,59.2961,131485.0
2016-04-21 10:20:00,71.22,71.5,71.19,71.37,175806.0,59.3378,59.571,59.3128,59.4627,175806.0
2016-04-21 10:30:00,71.35,71.9,71.34,71.87,94382.0,59.4461,59.9043,59.4377,59.8793,94382.0
2016-04-21 10:40:00,71.86,71.86,71.5,71.7,71462.0,59.871,59.871,59.571,59.7377,71462.0
2016-04-21 10:50:00,71.72,71.91,71.69,71.79,36352.0,59.7543,59.9126,59.7293,59.8127,36352.0
2016-04-21 11:00:00,71.81,71.95,71.72,71.78,101557.0,59.8293,59.946,59.7543,59.8043,101557.0
2016-04-21 11:10:00,71.76,71.78,71.55,71.78,57349.0,59.7877,59.8043,59.6127,59.8043,57349.0
2016-04-21 11:20:00,71.79,71.93,71.76,71.89,81432.0,59.8127,59.9293,59.7877,59.896,81432.0
2016-04-21 11:30:00,71.89,71.96,71.56,71.63,57945.0,59.896,59.9543,59.621,59.6793,57945.0
2016-04-21 11:40:00,71.62,71.62,71.28,71.28,49106.0,59.671,59.671,59.3877,59.3877,49106.0
2016-04-21 11:50:00,71.27,71.28,71.1,71.12,53790.0,59.3794,59.3877,59.2378,59.2544,53790.0
2016-04-21 12:00:00,71.11,71.34,71.07,71.31,48313.0,59.2461,59.4377,59.2128,59.4127,48313.0
2016-04-21 12:10:00,71.31,71.38,71.21,71.38,31345.0,59.4127,59.4711,59.3294,59.4711,31345.0
2016-04-21 12:20:00,71.38,71.43,71.28,71.3,45574.0,59.4711,59.5127,59.3877,59.4044,45574.0
2016-04-21 12:30:00,71.31,71.5,71.29,71.36,34011.0,59.4127,59.571,59.3961,59.4544,34011.0
2016-04-21 12:40:00,71.37,71.46,71.32,71.34,19750.0,59.4627,59.5377,59.4211,59.4377,19750.0
2016-04-21 12:50:00,71.33,71.46,71.29,71.44,22318.0,59.4294,59.5377,59.3961,59.521,22318.0
2016-04-21 13:00:00,71.46,71.6,71.45,71.47,21917.0,59.5377,59.6544,59.5294,59.546,21917.0
2016-04-21 13:10:00,71.48,71.57,71.48,71.53,21204.0,59.5544,59.6294,59.5544,59.596,21204.0
2016-04-21 13:20:00,71.55,71.67,71.55,71.62,23252.0,59.6127,59.7127,59.6127,59.671,23252.0
2016-04-21 13:30:00,71.62,71.82,71.59,71.8,43803.0,59.671,59.8376,59.646,59.821,43803.0
2016-04-21 13:40:00,71.81,72.04,71.81,72.01,29256.0,59.8293,60.0209,59.8293,59.9959,29256.0
2016-04-21 13:50:00,72.02,72.02,71.81,71.84,31669.0,60.0043,60.0043,59.8293,59.8543,31669.0
2016-04-21 14:00:00,71.83,71.83,71.66,71.72,25873.0,59.846,59.846,59.7043,59.7543,25873.0
2016-04-21 14:10:00,71.72,71.85,71.67,71.76,46967.0,59.7543,59.8626,59.7127,59.7877,46967.0
2016-04-21 14:20:00,71.78,71.87,71.72,71.8,45449.0,59.8043,59.8793,59.7543,59.821,45449.0
2016-04-21 14:30:00,71.8,71.8,71.61,71.68,35928.0,59.821,59.821,59.6627,59.721,35928.0
2016-04-21 14:40:00,71.66,71.84,71.65,71.82,22551.0,59.7043,59.8543,59.696,59.8376,22551.0
2016-04-21 14:50:00,71.82,71.84,71.75,71.81,26249.0,59.8376,59.8543,59.7793,59.8293,26249.0
2016-04-21 15:00:00,71.81,71.94,71.78,71.88,88973.0,59.8293,59.9376,59.8043,59.8876,88973.0
2016-04-21 15:10:00,71.87,71.98,71.81,71.85,45137.0,59.8793,59.971,59.8293,59.8626,45137.0
2016-04-21 15:20:00,71.85,71.86,71.7,71.71,39351.0,59.8626,59.871,59.7377,59.746,39351.0
2016-04-21 15:30:00,71.71,71.77,71.67,71.68,52244.0,59.746,59.796,59.7127,59.721,52244.0
2016-04-21 15:40:00,71.68,71.76,71.65,71.72,80026.0,59.721,59.7877,59.696,59.7543,80026.0
2016-04-21 15:50:00,71.73,71.75,71.6,71.7,170609.0,59.7627,59.7793,59.6544,59.7377,170609.0
2016-04-22 09:30:00,71.58,71.64,71.1,71.3,130810.0,59.6377,59.6877,59.2378,59.4044,130810.0
2016-04-22 09:40:00,71.35,71.96,71.24,71.91,76730.0,59.4461,59.9543,59.3544,59.9126,76730.0
2016-04-22 09:50:00,71.87,72.07,71.75,72.0,118458.0,59.8793,60.0459,59.7793,59.9876,118458.0
2016-04-22 10:00:00,72.03,72.15,71.83,71.88,62234.0,60.0126,60.1126,59.846,59.8876,62234.0
2016-04-22 10:10:00,71.89,72.0,71.57,71.62,77364.0,59.896,59.9876,59.6294,59.671,77364.0
2016-04-22 10:20:00,71.63,71.66,71.2,71.3,80083.0,59.6793,59.7043,59.3211,59.4044,80083.0
2016-04-22 10:30:00,71.27,71.53,71.26,71.38,41958.0,59.3794,59.596,59.3711,59.4711,41958.0
2016-04-22 10:40:00,71.4,71.45,70.85,70.85,96534.0,59.4877,59.5294,59.0295,59.0295,96534.0
2016-04-22 10:50:00,70.85,71.12,70.71,70.94,88286.0,59.0295,59.2544,58.9128,59.1045,88286.0
2016-04-22 11:00:00,70.97,71.08,70.83,70.9,51659.0,59.1295,59.2211,59.0128,59.0711,51659.0
2016-04-22 11:10:00,70.89,70.97,70.77,70.81,71141.0,59.0628,59.1295,58.9628,58.9962,71141.0
2016-04-22 11:20:00,70.82,70.9,70.57,70.63,61507.0,59.0045,59.0711,58.7962,58.8462,61507.0
2016-04-22 11:30:00,70.62,70.87,70.61,70.71,42483.0,58.8379,59.0461,58.8295,58.9128,42483.0
2016-04-22 11:40:00,70.72,70.78,70.65,70.71,46318.0,58.9212,58.9712,58.8628,58.9128,46318.0
2016-04-22 11:50:00,70.71,70.91,70.65,70.91,52340.0,58.9128,59.0795,58.8628,59.0795,52340.0
2016-04-22 12:00:00,70.91,70.98,70.69,70.82,37336.0,59.0795,59.1378,58.8962,59.0045,37336.0
2016-04-22 12:10:00,70.82,70.82,70.65,70.79,24692.0,59.0045,59.0045,58.8628,58.9795,24692.0
2016-04-22 12:20:00,70.8,70.87,70.66,70.74,26699.0,58.9878,59.0461,58.8712,58.9378,26699.0
2016-04-22 12:30:00,70.74,70.79,70.66,70.75,16682.0,58.9378,58.9795,58.8712,58.9462,16682.0
2016-04-22 12:40:00,70.76,70.81,70.56,70.62,23297.0,58.9545,58.9962,58.7879,58.8379,23297.0
2016-04-22 12:50:00,70.62,70.78,70.62,70.75,21310.0,58.8379,58.9712,58.8379,58.9462,21310.0
2016-04-22 13:00:00,70.77,71.03,70.77,71.0,29712.0,58.9628,59.1795,58.9628,59.1545,29712.0
2016-04-22 13:10:00,71.02,71.14,71.0,71.12,38709.0,59.1711,59.2711,59.1545,59.2544,38709.0
2016-04-22 13:20:00,71.09,71.19,71.06,71.12,35546.0,59.2294,59.3128,59.2044,59.2544,35546.0
2016-04-22 13:30:00,71.09,71.16,71.06,71.06,29136.0,59.2294,59.2878,59.2044,59.2044,29136.0
2016-04-22 13:40:00,71.06,71.29,71.02,71.25,35989.0,59.2044,59.3961,59.1711,59.3627,35989.0
2016-04-22 13:50:00,71.24,71.24,71.1,71.12,26001.0,59.3544,59.3544,59.2378,59.2544,26001.0
2016-04-22 14:00:00,71.12,71.29,71.11,71.17,27927.0,59.2544,59.3961,59.2461,59.2961,27927.0
2016-04-22 14:10:00,71.16,71.19,71.05,71.18,41990.0,59.2878,59.3128,59.1961,59.3044,41990.0
2016-04-22 14:20:00,71.17,71.44,71.17,71.36,44909.0,59.2961,59.521,59.2961,59.4544,44909.0
2016-04-22 14:30:00,71.35,71.38,71.26,71.3,41629.0,59.4461,59.4711,59.3711,59.4044,41629.0
2016-04-22 14:40:00,71.29,71.39,71.25,71.25,46921.0,59.3961,59.4794,59.3627,59.3627,46921.0
2016-04-22 14:50:00,71.27,71.37,71.25,71.31,24562.0,59.3794,59.4627,59.3627,59.4127,24562.0
2016-04-22 15:00:00,71.33,71.43,71.3,71.42,49674.0,59.4294,59.5127,59.4044,59.5044,49674.0
2016-04-22 15:10:00,71.44,71.58,71.35,71.43,63078.0,59.521,59.6377,59.4461,59.5127,63078.0
2016-04-22 15:20:00,71.43,71.44,71.28,71.33,89875.0,59.5127,59.521,59.3877,59.4294,89875.0
2016-04-22 15:30:00,71.34,71.34,71.22,71.23,77951.0,59.4377,59.4377,59.3378,59.3461,77951.0
2016-04-22 15:40:00,71.21,71.4,71.18,71.33,54046.0,59.3294,59.4877,59.3044,59.4294,54046.0
2016-04-22 15:50:00,71.32,71.53,71.27,71.5,150166.0,59.4211,59.596,59.3794,59.571,150166.0
2016-04-25 09:30:00,71.03,71.47,70.82,71.32,92524.0,59.1795,59.546,59.0045,59.4211,92524.0
2016-04-25 09:40:00,71.25,71.39,71.03,71.21,53232.0,59.3627,59.4794,59.1795,59.3294,53232.0
2016-04-25 09:50:00,71.15,71.28,71.03,71.04,63220.0,59.2794,59.3877,59.1795,59.1878,63220.0
2016-04-25 10:00:00,71.04,71.24,70.77,70.83,89659.0,59.1878,59.3544,58.9628,59.0128,89659.0
2016-04-25 10:10:00,70.83,70.93,70.55,70.64,98189.0,59.0128,59.0961,58.7795,58.8545,98189.0
2016-04-25 10:20:00,70.63,70.76,70.54,70.6,36114.0,58.8462,58.9545,58.7712,58.8212,36114.0
2016-04-25 10:30:00,70.6,70.9,70.47,70.48,59226.0,58.8212,59.0711,58.7129,58.7212,59226.0
2016-04-25 10:40:00,70.48,70.81,70.36,70.72,58046.0,58.7212,58.9962,58.6212,58.9212,58046.0
2016-04-25 10:50:00,70.68,70.75,70.54,70.55,27680.0,58.8878,58.9462,58.7712,58.7795,27680.0
2016-04-25 11:00:00,70.54,70.6,70.45,70.52,67737.0,58.7712,58.8212,58.6962,58.7545,67737.0
2016-04-25 11:10:00,70.52,70.63,70.36,70.43,51697.0,58.7545,58.8462,58.6212,58.6796,51697.0
2016-04-25 11:20:00,70.41,70.52,70.37,70.51,40697.0,58.6629,58.7545,58.6296,58.7462,40697.0
2016-04-25 11:30:00,70.51,70.54,70.34,70.35,36208.0,58.7462,58.7712,58.6046,58.6129,36208.0
2016-04-25 11:40:00,70.34,70.4,70.04,70.05,61796.0,58.6046,58.6546,58.3546,58.363,61796.0
2016-04-25 11:50:00,70.05,70.24,70.01,70.18,51999.0,58.363,58.5213,58.3296,58.4713,51999.0
2016-04-25 12:00:00,70.17,70.29,70.16,70.22,60921.0,58.4629,58.5629,58.4546,58.5046,60921.0
2016-04-25 12:10:00,70.23,70.36,70.16,70.36,47055.0,58.5129,58.6212,58.4546,58.6212,47055.0
2016-04-25 12:20:00,70.35,70.48,70.27,70.48,25157.0,58.6129,58.7212,58.5462,58.7212,25157.0
2016-04-25 12:30:00,70.47,70.47,70.2,70.22,50687.0,58.7129,58.7129,58.4879,58.5046,50687.0
2016-04-25 12:40:00,70.22,70.26,70.18,70.25,36564.0,58.5046,58.5379,58.4713,58.5296,36564.0
2016-04-25 12:50:00,70.24,70.49,70.23,70.38,37839.0,58.5213,58.7295,58.5129,58.6379,37839.0
2016-04-25 13:00:00,70.38,70.59,70.37,70.56,55410.0,58.6379,58.8129,58.6296,58.7879,55410.0
2016-04-25 13:10:00,70.56,70.77,70.52,70.68,55448.0,58.7879,58.9628,58.7545,58.8878,55448.0
2016-04-25 13:20:00,70.67,70.74,70.57,70.63,31807.0,58.8795,58.9378,58.7962,58.8462,31807.0
2016-04-25 13:30:00,70.61,70.72,70.61,70.66,48120.0,58.8295,58.9212,58.8295,58.8712,48120.0
2016-04-25 13:40:00,70.68,70.83,70.64,70.81,59270.0,58.8878,59.0128,58.8545,58.9962,59270.0
2016-04-25 13:50:00,70.8,70.82,70.65,70.69,58978.0,58.9878,59.0045,58.8628,58.8962,58978.0
2016-04-25 14:00:00,70.69,70.72,70.5,70.54,37432.0,58.8962,58.9212,58.7379,58.7712,37432.0
2016-04-25 14:10:00,70.54,70.64,70.49,70.5,30059.0,58.7712,58.8545,58.7295,58.7379,30059.0
2016-04-25 14:20:00,70.5,70.6,70.39,70.54,41175.0,58.7379,58.8212,58.6462,58.7712,41175.0
2016-04-25 14:30:00,70.52,70.58,70.45,70.48,35947.0,58.7545,58.8045,58.6962,58.7212,35947.0
2016-04-25 14:40:00,70.48,70.57,70.43,70.5,23770.0,58.7212,58.7962,58.6796,58.7379,23770.0
2016-04-25 14:50:00,70.52,70.72,70.47,70.68,41049.0,58.7545,58.9212,58.7129,58.8878,41049.0
2016-04-25 15:00:00,70.68,70.7,70.58,70.6,27020.0,58.8878,58.9045,58.8045,58.8212,27020.0
2016-04-25 15:10:00,70.6,70.6,70.49,70.57,46454.0,58.8212,58.8212,58.7295,58.7962,46454.0
2016-04-25 15:20:00,70.56,70.61,70.51,70.53,38935.0,58.7879,58.8295,58.7462,58.7629,38935.0
2016-04-25 15:30:00,70.54,70.7,70.5,70.7,81017.0,58.7712,58.9045,58.7379,58.9045,81017.0
2016-04-25 15:40:00,70.7,70.7,70.59,70.67,81151.0,58.9045,58.9045,58.8129,58.8795,81151.0
2016-04-25 15:50:00,70.67,70.71,70.5,70.71,188364.0,58.8795,58.9128,58.7379,58.9128,188364.0
2016-04-26 09:30:00,71.34,71.75,71.03,71.65,200056.0,59.4377,59.7793,59.1795,59.696,200056.0
2016-04-26 09:40:00,71.66,72.03,71.53,72.01,104153.0,59.7043,60.0126,59.596,59.9959,104153.0
2016-04-26 09:50:00,72.02,72.5,71.97,72.26,119183.0,60.0043,60.4042,59.9626,60.2042,119183.0
2016-04-26 10:00:00,72.27,72.29,71.73,71.8,110553.0,60.2126,60.2292,59.7627,59.821,110553.0
2016-04-26 10:10:00,71.81,71.86,71.53,71.55,55565.0,59.8293,59.871,59.596,59.6127,55565.0
2016-04-26 10:20:00,71.55,71.68,71.2,71.2,40072.0,59.6127,59.721,59.3211,59.3211,40072.0
2016-04-26 10:30:00,71.2,71.6,71.15,71.37,40498.0,59.3211,59.6544,59.2794,59.4627,40498.0
2016-04-26 10:40:00,71.35,71.52,71.25,71.26,33179.0,59.4461,59.5877,59.3627,59.3711,33179.0
2016-04-26 10:50:00,71.3,71.45,71.22,71.42,40831.0,59.4044,59.5294,59.3378,59.5044,40831.0
2016-04-26 11:00:00,71.44,71.65,71.43,71.65,38022.0,59.521,59.696,59.5127,59.696,38022.0
2016-04-26 11:10:00,71.65,71.73,71.46,71.47,43539.0,59.696,59.7627,59.5377,59.546,43539.0
2016-04-26 11:20:00,71.48,71.92,71.48,71.7,53545.0,59.5544,59.921,59.5544,59.7377,53545.0
2016-04-26 11:30:00,71.7,72.05,71.7,71.97,32863.0,59.7377,60.0293,59.7377,59.9626,32863.0
2016-04-26 11:40:00,71.99,72.15,71.98,72.11,32797.0,59.9793,60.1126,59.971,60.0793,32797.0
2016-04-26 11:50:00,72.11,72.13,71.93,71.97,33645.0,60.0793,60.0959,59.9293,59.9626,33645.0
2016-04-26 12:00:00,71.98,72.04,71.85,71.95,33868.0,59.971,60.0209,59.8626,59.946,33868.0
2016-04-26 12:10:00,71.94,71.96,71.8,71.95,29055.0,59.9376,59.9543,59.821,59.946,29055.0
2016-04-26 12:20:00,71.95,72.12,71.94,72.05,21471.0,59.946,60.0876,59.9376,60.0293,21471.0
2016-04-26 12:30:00,72.06,72.06,71.86,71.86,26338.0,60.0376,60.0376,59.871,59.871,26338.0
2016-04-26 12:40:00,71.91,71.96,71.85,71.86,13160.0,59.9126,59.9543,59.8626,59.871,13160.0
2016-04-26 12:50:00,71.92,71.94,71.77,71.79,22931.0,59.921,59.9376,59.796,59.8127,22931.0
2016-04-26 13:00:00,71.8,71.81,71.56,71.63,28618.0,59.821,59.8293,59.621,59.6793,28618.0
2016-04-26 13:10:00,71.63,71.95,71.63,71.93,45583.0,59.6793,59.946,59.6793,59.9293,45583.0
2016-04-26 13:20:00,71.93,72.0,71.88,72.0,22464.0,59.9293,59.9876,59.8876,59.9876,22464.0
2016-04-26 13:30:00,71.99,72.1,71.97,71.97,19008.0,59.9793,60.0709,59.9626,59.9626,19008.0
2016-04-26 13:40:00,71.96,71.96,71.86,71.95,53085.0,59.9543,59.9543,59.871,59.946,53085.0
2016-04-26 13:50:00,71.91,71.97,71.87,71.95,22777.0,59.9126,59.9626,59.8793,59.946,22777.0
2016-04-26 14:00:00,71.95,71.96,71.7,71.77,31028.0,59.946,59.9543,59.7377,59.796,31028.0
2016-04-26 14:10:00,71.75,71.84,71.71,71.72,18139.0,59.7793,59.8543,59.746,59.7543,18139.0
2016-04-26 14:20:00,71.69,71.79,71.6,71.61,26173.0,59.7293,59.8127,59.6544,59.6627,26173.0
2016-04-26 14:30:00,71.61,71.74,71.55,71.69,24549.0,59.6627,59.771,59.6127,59.7293,24549.0
2016-04-26 14:40:00,71.69,71.85,71.62,71.85,35171.0,59.7293,59.8626,59.671,59.8626,35171.0
2016-04-26 14:50:00,71.84,71.84,71.69,71.76,30308.0,59.8543,59.8543,59.7293,59.7877,30308.0
2016-04-26 15:00:00,71.74,71.82,71.68,71.69,33050.0,59.771,59.8376,59.721,59.7293,33050.0
2016-04-26 15:10:00,71.7,71.7,71.56,71.6,33789.0,59.7377,59.7377,59.621,59.6544,33789.0
2016-04-26 15:20:00,71.59,71.6,71.4,71.51,63768.0,59.646,59.6544,59.4877,59.5794,63768.0
2016-04-26 15:30:00,71.51,71.62,71.49,71.55,56063.0,59.5794,59.671,59.5627,59.6127,56063.0
2016-04-26 15:40:00,71.55,71.69,71.51,71.54,102060.0,59.6127,59.7293,59.5794,59.6044,102060.0
2016-04-26 15:50:00,71.54,71.76,71.53,71.71,217849.0,59.6044,59.7877,59.596,59.746,217849.0
2016-04-27 09:30:00,68.68,72.26,68.48,72.06,887919.0,57.2215,60.2042,57.0549,60.0376,887919.0
2016-04-27 09:40:00,72.02,72.75,70.64,70.77,642572.0,60.0043,60.6125,58.8545,58.9628,642572.0
2016-04-27 09:50:00,70.84,71.1,70.06,70.37,312815.0,59.0211,59.2378,58.3713,58.6296,312815.0
2016-04-27 10:00:00,70.35,70.53,70.07,70.29,196217.0,58.6129,58.7629,58.3796,58.5629,196217.0
2016-04-27 10:10:00,70.29,70.3,69.71,69.87,296494.0,58.5629,58.5712,58.0797,58.213,296494.0
2016-04-27 10:20:00,69.83,70.02,69.56,69.71,114831.0,58.1797,58.338,57.9547,58.0797,114831.0
2016-04-27 10:30:00,69.66,70.28,69.4,70.04,136794.0,58.038,58.5546,57.8214,58.3546,136794.0
2016-04-27 10:40:00,70.03,70.12,69.79,70.02,79079.0,58.3463,58.4213,58.1463,58.338,79079.0
2016-04-27 10:50:00,70.02,70.51,69.99,70.26,131620.0,58.338,58.7462,58.313,58.5379,131620.0
2016-04-27 11:00:00,70.26,70.32,70.12,70.28,97010.0,58.5379,58.5879,58.4213,58.5546,97010.0
2016-04-27 11:10:00,70.29,70.49,70.24,70.4,71423.0,58.5629,58.7295,58.5213,58.6546,71423.0
2016-04-27 11:20:00,70.41,70.49,70.14,70.38,59010.0,58.6629,58.7295,58.4379,58.6379,59010.0
2016-04-27 11:30:00,70.39,70.77,70.39,70.75,129895.0,58.6462,58.9628,58.6462,58.9462,129895.0
2016-04-27 11:40:00,70.74,71.03,70.74,70.99,100277.0,58.9378,59.1795,58.9378,59.1461,100277.0
2016-04-27 11:50:00,70.99,71.3,70.96,71.1,129197.0,59.1461,59.4044,59.1211,59.2378,129197.0
2016-04-27 12:00:00,71.09,71.45,71.05,71.28,59327.0,59.2294,59.5294,59.1961,59.3877,59327.0
2016-04-27 12:10:00,71.28,71.44,71.2,71.44,71449.0,59.3877,59.521,59.3211,59.521,71449.0
2016-04-27 12:20:00,71.43,71.58,71.37,71.41,71477.0,59.5127,59.6377,59.4627,59.4961,71477.0
2016-04-27 12:30:00,71.4,71.44,71.26,71.41,77898.0,59.4877,59.521,59.3711,59.4961,77898.0
2016-04-27 12:40:00,71.42,71.75,71.4,71.7,56597.0,59.5044,59.7793,59.4877,59.7377,56597.0
2016-04-27 12:50:00,71.72,71.9,71.66,71.81,72333.0,59.7543,59.9043,59.7043,59.8293,72333.0
2016-04-27 13:00:00,71.81,71.85,71.59,71.71,88397.0,59.8293,59.8626,59.646,59.746,88397.0
2016-04-27 13:10:00,71.71,71.92,71.53,71.83,89259.0,59.746,59.921,59.596,59.846,89259.0
2016-04-27 13:20:00,71.82,71.84,71.41,71.45,83730.0,59.8376,59.8543,59.4961,59.5294,83730.0
2016-04-27 13:30:00,71.46,71.57,71.39,71.55,77534.0,59.5377,59.6294,59.4794,59.6127,77534.0
2016-04-27 13:40:00,71.56,71.92,71.56,71.86,31249.0,59.621,59.921,59.621,59.871,31249.0
2016-04-27 13:50:00,71.86,71.88,71.5,71.58,30433.0,59.871,59.8876,59.571,59.6377,30433.0
2016-04-27 14:00:00,71.58,72.01,71.33,71.95,97495.0,59.6377,59.9959,59.4294,59.946,97495.0
2016-04-27 14:10:00,71.98,72.1,71.76,72.01,76073.0,59.971,60.0709,59.7877,59.9959,76073.0
2016-04-27 14:20:00,72.03,72.06,71.85,71.94,87750.0,60.0126,60.0376,59.8626,59.9376,87750.0
2016-04-27 14:30:00,71.97,72.06,71.79,71.96,77397.0,59.9626,60.0376,59.8127,59.9543,77397.0
2016-04-27 14:40:00,71.95,72.13,71.85,71.99,82034.0,59.946,60.0959,59.8626,59.9793,82034.0
2016-04-27 14:50:00,71.98,72.28,71.95,72.28,88301.0,59.971,60.2209,59.946,60.2209,88301.0
2016-04-27 15:00:00,72.28,72.58,72.13,72.49,130395.0,60.2209,60.4709,60.0959,60.3959,130395.0
2016-04-27 15:10:00,72.5,72.76,72.49,72.7,131081.0,60.4042,60.6208,60.3959,60.5708,131081.0
2016-04-27 15:20:00,72.69,72.84,72.56,72.64,105370.0,60.5625,60.6875,60.4542,60.5208,105370.0
2016-04-27 15:30:00,72.63,72.69,72.48,72.54,112214.0,60.5125,60.5625,60.3875,60.4375,112214.0
2016-04-27 15:40:00,72.54,72.58,72.33,72.46,141590.0,60.4375,60.4709,60.2626,60.3709,141590.0
2016-04-27 15:50:00,72.44,72.46,72.27,72.32,233297.0,60.3542,60.3709,60.2126,60.2542,233297.0
2016-04-28 09:30:00,71.88,72.29,71.31,72.29,98057.0,59.8876,60.2292,59.4127,60.2292,98057.0
2016-04-28 09:40:00,72.27,72.85,72.01,72.42,75823.0,60.2126,60.6958,59.9959,60.3375,75823.0
2016-04-28 09:50:00,72.42,72.88,72.21,72.79,118661.0,60.3375,60.7208,60.1626,60.6458,118661.0
2016-04-28 10:00:00,72.77,72.94,72.49,72.62,103134.0,60.6292,60.7708,60.3959,60.5042,103134.0
2016-04-28 10:10:00,72.64,72.86,72.55,72.8,80508.0,60.5208,60.7041,60.4459,60.6541,80508.0
2016-04-28 10:20:00,72.8,72.94,72.73,72.86,64658.0,60.6541,60.7708,60.5958,60.7041,64658.0
2016-04-28 10:30:00,72.88,73.43,72.74,73.24,120398.0,60.7208,61.179,60.6042,61.0207,120398.0
2016-04-28 10:40:00,73.22,73.29,73.1,73.2,75311.0,61.0041,61.0624,60.9041,60.9874,75311.0
2016-04-28 10:50:00,73.21,73.39,73.14,73.24,56992.0,60.9957,61.1457,60.9374,61.0207,56992.0
2016-04-28 11:00:00,73.27,73.31,73.05,73.13,54532.0,61.0457,61.0791,60.8624,60.9291,54532.0
2016-04-28 11:10:00,73.11,73.19,72.96,73.15,37419.0,60.9124,60.9791,60.7875,60.9458,37419.0
2016-04-28 11:20:00,73.17,73.28,73.1,73.28,47360.0,60.9624,61.0541,60.9041,61.0541,47360.0
2016-04-28 11:30:00,73.26,73.56,73.26,73.51,57518.0,61.0374,61.2873,61.0374,61.2457,57518.0
2016-04-28 11:40:00,73.49,73.59,73.43,73.54,46243.0,61.229,61.3123,61.179,61.2707,46243.0
2016-04-28 11:50:00,73.54,73.58,73.4,73.46,42110.0,61.2707,61.304,61.154,61.204,42110.0
2016-04-28 12:00:00,73.45,73.59,73.4,73.48,46526.0,61.1957,61.3123,61.154,61.2207,46526.0
2016-04-28 12:10:00,73.47,73.47,73.22,73.29,47214.0,61.2124,61.2124,61.0041,61.0624,47214.0
2016-04-28 12:20:00,73.3,73.34,73.2,73.2,41053.0,61.0707,61.1041,60.9874,60.9874,41053.0
2016-04-28 12:30:00,73.18,73.26,73.07,73.08,52829.0,60.9707,61.0374,60.8791,60.8874,52829.0
2016-04-28 12:40:00,73.07,73.25,73.06,73.21,47606.0,60.8791,61.0291,60.8708,60.9957,47606.0
2016-04-28 12:50:00,73.21,73.3,73.11,73.23,42264.0,60.9957,61.0707,60.9124,61.0124,42264.0
2016-04-28 13:00:00,73.24,73.27,72.99,73.08,56103.0,61.0207,61.0457,60.8124,60.8874,56103.0
2016-04-28 13:10:00,73.07,73.1,72.78,72.83,50778.0,60.8791,60.9041,60.6375,60.6791,50778.0
2016-04-28 13:20:00,72.82,72.94,72.77,72.87,42565.0,60.6708,60.7708,60.6292,60.7125,42565.0
2016-04-28 13:30:00,72.9,73.17,72.9,73.1,110131.0,60.7375,60.9624,60.7375,60.9041,110131.0
2016-04-28 13:40:00,73.09,73.09,72.9,73.07,82259.0,60.8958,60.8958,60.7375,60.8791,82259.0
2016-04-28 13:50:00,73.04,73.16,72.99,73.04,66826.0,60.8541,60.9541,60.8124,60.8541,66826.0
2016-04-28 14:00:00,73.03,73.27,72.77,72.78,121401.0,60.8458,61.0457,60.6292,60.6375,121401.0
2016-04-28 14:10:00,72.78,73.0,72.64,72.86,100552.0,60.6375,60.8208,60.5208,60.7041,100552.0
2016-04-28 14:20:00,72.85,73.08,72.8,73.06,103925.0,60.6958,60.8874,60.6541,60.8708,103925.0
2016-04-28 14:30:00,73.06,73.17,72.81,72.85,119209.0,60.8708,60.9624,60.6625,60.6958,119209.0
2016-04-28 14:40:00,72.83,72.89,72.69,72.83,84201.0,60.6791,60.7291,60.5625,60.6791,84201.0
2016-04-28 14:50:00,72.83,72.84,72.57,72.58,115550.0,60.6791,60.6875,60.4625,60.4709,115550.0
2016-04-28 15:00:00,72.6,72.65,72.35,72.41,154080.0,60.4875,60.5292,60.2792,60.3292,154080.0
2016-04-28 15:10:00,72.4,72.49,72.03,72.06,143102.0,60.3209,60.3959,60.0126,60.0376,143102.0
2016-04-28 15:20:00,72.06,72.07,71.59,71.72,178049.0,60.0376,60.0459,59.646,59.7543,178049.0
2016-04-28 15:30:00,71.73,71.9,71.58,71.61,129257.0,59.7627,59.9043,59.6377,59.6627,129257.0
2016-04-28 15:40:00,71.6,72.04,71.59,71.88,172070.0,59.6544,60.0209,59.646,59.8876,172070.0
2016-04-28 15:50:00,71.87,71.87,71.58,71.78,323075.0,59.8793,59.8793,59.6377,59.8043,323075.0
2016-04-29 09:30:00,70.42,72.01,69.36,69.88,894827.0,58.6712,59.9959,57.7881,58.2213,894827.0
2016-04-29 09:40:00,69.95,70.17,69.12,69.75,673189.0,58.2796,58.4629,57.5881,58.113,673189.0
2016-04-29 09:50:00,69.74,69.76,68.31,68.38,392454.0,58.1047,58.1213,56.9133,56.9716,392454.0
2016-04-29 10:00:00,68.44,68.49,67.86,68.15,419620.0,57.0216,57.0632,56.5383,56.7799,419620.0
2016-04-29 10:10:00,68.15,68.42,67.98,68.14,361000.0,56.7799,57.0049,56.6383,56.7716,361000.0
2016-04-29 10:20:00,68.14,68.56,67.97,68.49,283577.0,56.7716,57.1215,56.63,57.0632,283577.0
2016-04-29 10:30:00,68.41,69.14,68.35,69.11,186913.0,56.9966,57.6048,56.9466,57.5798,186913.0
2016-04-29 10:40:00,69.1,69.1,68.5,68.63,141894.0,57.5714,57.5714,57.0716,57.1799,141894.0
2016-04-29 10:50:00,68.63,68.68,68.36,68.57,147114.0,57.1799,57.2215,56.9549,57.1299,147114.0
2016-04-29 11:00:00,68.57,68.57,68.03,68.13,168065.0,57.1299,57.1299,56.68,56.7633,168065.0
2016-04-29 11:10:00,68.11,68.12,67.3,67.3,189113.0,56.7466,56.755,56.0718,56.0718,189113.0
2016-04-29 11:20:00,67.31,67.35,67.05,67.08,142789.0,56.0801,56.1134,55.8635,55.8885,142789.0
2016-04-29 11:30:00,67.09,67.19,66.69,66.78,136724.0,55.8968,55.9801,55.5635,55.6385,136724.0
2016-04-29 11:40:00,66.76,67.01,66.51,66.65,104662.0,55.6219,55.8301,55.4136,55.5302,104662.0
2016-04-29 11:50:00,66.66,67.32,66.63,67.16,108081.0,55.5385,56.0884,55.5135,55.9551,108081.0
2016-04-29 12:00:00,67.17,67.46,67.13,67.38,72349.0,55.9634,56.2051,55.9301,56.1384,72349.0
2016-04-29 12:10:00,67.34,67.39,67.16,67.38,63114.0,56.1051,56.1467,55.9551,56.1384,63114.0
2016-04-29 12:20:00,67.36,67.51,67.23,67.24,76744.0,56.1217,56.2467,56.0134,56.0218,76744.0
2016-04-29 12:30:00,67.24,67.26,66.92,67.01,113210.0,56.0218,56.0384,55.7552,55.8301,113210.0
2016-04-29 12:40:00,67.01,67.03,66.65,66.75,99988.0,55.8301,55.8468,55.5302,55.6135,99988.0
2016-04-29 12:50:00,66.75,66.81,66.4,66.65,152365.0,55.6135,55.6635,55.3219,55.5302,152365.0
2016-04-29 13:00:00,66.65,66.93,66.59,66.76,88626.0,55.5302,55.7635,55.4802,55.6219,88626.0
2016-04-29 13:10:00,66.79,67.04,66.74,67.03,73746.0,55.6468,55.8551,55.6052,55.8468,73746.0
2016-04-29 13:20:00,67.0,67.3,66.95,67.13,107390.0,55.8218,56.0718,55.7802,55.9301,107390.0
2016-04-29 13:30:00,67.15,67.21,66.85,66.97,118038.0,55.9468,55.9968,55.6968,55.7968,118038.0
2016-04-29 13:40:00,66.96,66.98,66.64,66.88,88922.0,55.7885,55.8051,55.5219,55.7218,88922.0
2016-04-29 13:50:00,66.89,66.89,66.66,66.68,75180.0,55.7302,55.7302,55.5385,55.5552,75180.0
2016-04-29 14:00:00,66.69,66.79,66.56,66.6,74614.0,55.5635,55.6468,55.4552,55.4885,74614.0
2016-04-29 14:10:00,66.63,66.83,66.44,66.79,138504.0,55.5135,55.6802,55.3552,55.6468,138504.0
2016-04-29 14:20:00,66.79,66.96,66.5,66.54,119255.0,55.6468,55.7885,55.4052,55.4386,119255.0
2016-04-29 14:30:00,66.54,66.62,66.1,66.11,111248.0,55.4386,55.5052,55.072,55.0803,111248.0
2016-04-29 14:40:00,66.13,66.4,66.04,66.4,111426.0,55.097,55.3219,55.022,55.3219,111426.0
2016-04-29 14:50:00,66.38,66.55,66.28,66.39,132459.0,55.3053,55.4469,55.2219,55.3136,132459.0
2016-04-29 15:00:00,66.4,66.55,66.31,66.5,87982.0,55.3219,55.4469,55.2469,55.4052,87982.0
2016-04-29 15:10:00,66.5,66.68,66.49,66.53,98902.0,55.4052,55.5552,55.3969,55.4302,98902.0
2016-04-29 15:20:00,66.51,66.52,66.26,66.27,113457.0,55.4136,55.4219,55.2053,55.2136,113457.0
2016-04-29 15:30:00,66.28,66.81,66.28,66.57,148336.0,55.2219,55.6635,55.2219,55.4636,148336.0
2016-04-29 15:40:00,66.58,66.93,66.54,66.9,239494.0,55.4719,55.7635,55.4386,55.7385,239494.0
2016-04-29 15:50:00,66.9,66.91,66.71,66.82,546369.0,55.7385,55.7468,55.5802,55.6718,546369.0
2016-05-02 09:30:00,66.77,66.86,65.7,66.11,189962.0,55.6302,55.7052,54.7387,55.0803,189962.0
2016-05-02 09:40:00,66.12,66.99,66.09,66.85,100181.0,55.0886,55.8135,55.0636,55.6968,100181.0
2016-05-02 09:50:00,66.85,66.87,66.27,66.29,114372.0,55.6968,55.7135,55.2136,55.2303,114372.0
2016-05-02 10:00:00,66.29,66.61,66.08,66.57,149905.0,55.2303,55.4969,55.0553,55.4636,149905.0
2016-05-02 10:10:00,66.6,66.88,66.38,66.66,94515.0,55.4885,55.7218,55.3053,55.5385,94515.0
2016-05-02 10:20:00,66.66,66.66,66.2,66.23,89492.0,55.5385,55.5385,55.1553,55.1803,89492.0
2016-05-02 10:30:00,66.23,66.45,66.09,66.18,66555.0,55.1803,55.3636,55.0636,55.1386,66555.0
2016-05-02 10:40:00,66.15,66.78,66.13,66.75,118944.0,55.1136,55.6385,55.097,55.6135,118944.0
2016-05-02 10:50:00,66.76,66.77,66.65,66.73,205444.0,55.6219,55.6302,55.5302,55.5969,205444.0
2016-05-02 11:00:00,66.72,66.9,66.46,66.79,142650.0,55.5885,55.7385,55.3719,55.6468,142650.0
2016-05-02 11:10:00,66.8,67.14,66.76,66.78,88441.0,55.6552,55.9385,55.6219,55.6385,88441.0
2016-05-02 11:20:00,66.73,66.87,66.64,66.83,91026.0,55.5969,55.7135,55.5219,55.6802,91026.0
2016-05-02 11:30:00,66.85,66.91,66.69,66.76,39703.0,55.6968,55.7468,55.5635,55.6219,39703.0
2016-05-02 11:40:00,66.79,66.82,66.64,66.7,128181.0,55.6468,55.6718,55.5219,55.5719,128181.0
2016-05-02 11:50:00,66.7,66.93,66.68,66.84,56071.0,55.5719,55.7635,55.5552,55.6885,56071.0
2016-05-02 12:00:00,66.83,66.88,66.67,66.74,48447.0,55.6802,55.7218,55.5469,55.6052,48447.0
2016-05-02 12:10:00,66.71,66.75,66.67,66.74,63780.0,55.5802,55.6135,55.5469,55.6052,63780.0
2016-05-02 12:20:00,66.75,66.87,66.67,66.69,52979.0,55.6135,55.7135,55.5469,55.5635,52979.0
2016-05-02 12:30:00,66.71,66.8,66.67,66.76,61868.0,55.5802,55.6552,55.5469,55.6219,61868.0
2016-05-02 12:40:00,66.77,66.8,66.7,66.75,32982.0,55.6302,55.6552,55.5719,55.6135,32982.0
2016-05-02 12:50:00,66.74,66.75,66.68,66.71,54020.0,55.6052,55.6135,55.5552,55.5802,54020.0
2016-05-02 13:00:00,66.71,66.75,66.66,66.69,79714.0,55.5802,55.6135,55.5385,55.5635,79714.0
2016-05-02 13:10:00,66.69,67.04,66.68,66.99,70873.0,55.5635,55.8551,55.5552,55.8135,70873.0
2016-05-02 13:20:00,67.01,67.06,66.81,66.89,52775.0,55.8301,55.8718,55.6635,55.7302,52775.0
2016-05-02 13:30:00,66.89,66.94,66.79,66.81,47544.0,55.7302,55.7718,55.6468,55.6635,47544.0
2016-05-02 13:40:00,66.8,66.87,66.72,66.8,56693.0,55.6552,55.7135,55.5885,55.6552,56693.0
2016-05-02 13:50:00,66.79,66.84,66.68,66.7,38489.0,55.6468,55.6885,55.5552,55.5719,38489.0
2016-05-02 14:00:00,66.71,66.95,66.69,66.85,77585.0,55.5802,55.7802,55.5635,55.6968,77585.0
2016-05-02 14:10:00,66.86,66.99,66.86,66.96,57041.0,55.7052,55.8135,55.7052,55.7885,57041.0
2016-05-02 14:20:00,66.94,67.14,66.94,67.08,73297.0,55.7718,55.9385,55.7718,55.8885,73297.0
2016-05-02 14:30:00,67.09,67.09,67.0,67.03,48592.0,55.8968,55.8968,55.8218,55.8468,48592.0
2016-05-02 14:40:00,67.01,67.02,66.9,66.95,48270.0,55.8301,55.8385,55.7385,55.7802,48270.0
2016-05-02 14:50:00,66.94,67.03,66.84,66.91,59442.0,55.7718,55.8468,55.6885,55.7468,59442.0
2016-05-02 15:00:00,66.91,67.09,66.9,67.08,53915.0,55.7468,55.8968,55.7385,55.8885,53915.0
2016-05-02 15:10:00,67.08,67.15,66.93,66.94,82246.0,55.8885,55.9468,55.7635,55.7718,82246.0
2016-05-02 15:20:00,66.94,67.05,66.89,67.01,48625.0,55.7718,55.8635,55.7302,55.8301,48625.0
2016-05-02 15:30:00,67.02,67.13,66.99,67.09,74956.0,55.8385,55.9301,55.8135,55.8968,74956.0
2016-05-02 15:40:00,67.1,67.28,67.09,67.26,114362.0,55.9051,56.0551,55.8968,56.0384,114362.0
2016-05-02 15:50:00,67.26,67.28,67.06,67.12,239330.0,56.0384,56.0551,55.8718,55.9218,239330.0
2016-05-03 09:30:00,66.99,66.99,66.54,66.92,149174.0,55.8135,55.8135,55.4386,55.7552,149174.0
2016-05-03 09:40:00,66.9,67.18,66.77,66.89,204144.0,55.7385,55.9718,55.6302,55.7302,204144.0
2016-05-03 09:50:00,66.89,67.2,66.83,67.01,151744.0,55.7302,55.9884,55.6802,55.8301,151744.0
2016-05-03 10:00:00,66.99,67.07,66.87,67.0,237712.0,55.8135,55.8801,55.7135,55.8218,237712.0
2016-05-03 10:10:00,66.98,67.01,66.69,66.79,182040.0,55.8051,55.8301,55.5635,55.6468,182040.0
2016-05-03 10:20:00,66.77,67.18,66.73,67.05,52420.0,55.6302,55.9718,55.5969,55.8635,52420.0
2016-05-03 10:30:00,67.01,67.05,66.71,66.81,104026.0,55.8301,55.8635,55.5802,55.6635,104026.0
2016-05-03 10:40:00,66.78,66.86,66.68,66.76,58751.0,55.6385,55.7052,55.5552,55.6219,58751.0
2016-05-03 10:50:00,66.75,66.85,66.73,66.77,54403.0,55.6135,55.6968,55.5969,55.6302,54403.0
2016-05-03 11:00:00,66.8,66.93,66.74,66.91,57681.0,55.6552,55.7635,55.6052,55.7468,57681.0
2016-05-03 11:10:00,66.9,66.91,66.74,66.77,40933.0,55.7385,55.7468,55.6052,55.6302,40933.0
2016-05-03 11:20:00,66.77,66.78,66.71,66.73,34613.0,55.6302,55.6385,55.5802,55.5969,34613.0
2016-05-03 11:30:00,66.71,66.87,66.7,66.82,66022.0,55.5802,55.7135,55.5719,55.6718,66022.0
2016-05-03 11:40:00,66.82,66.87,66.75,66.86,23919.0,55.6718,55.7135,55.6135,55.7052,23919.0
2016-05-03 11:50:00,66.86,66.94,66.75,66.76,32820.0,55.7052,55.7718,55.6135,55.6219,32820.0
2016-05-03 12:00:00,66.78,66.81,66.71,66.8,53034.0,55.6385,55.6635,55.5802,55.6552,53034.0
2016-05-03 12:10:00,66.79,66.87,66.78,66.82,40763.0,55.6468,55.7135,55.6385,55.6718,40763.0
2016-05-03 12:20:00,66.81,66.86,66.76,66.8,29594.0,55.6635,55.7052,55.6219,55.6552,29594.0
2016-05-03 12:30:00,66.82,66.91,66.78,66.89,29445.0,55.6718,55.7468,55.6385,55.7302,29445.0
2016-05-03 12:40:00,66.89,66.96,66.79,66.8,29662.0,55.7302,55.7885,55.6468,55.6552,29662.0
2016-05-03 12:50:00,66.8,66.91,66.8,66.88,25691.0,55.6552,55.7468,55.6552,55.7218,25691.0
2016-05-03 13:00:00,66.88,66.92,66.8,66.91,50936.0,55.7218,55.7552,55.6552,55.7468,50936.0
2016-05-03 13:10:00,66.92,66.92,66.8,66.86,35383.0,55.7552,55.7552,55.6552,55.7052,35383.0
2016-05-03 13:20:00,66.86,66.89,66.81,66.85,25264.0,55.7052,55.7302,55.6635,55.6968,25264.0
2016-05-03 13:30:00,66.85,67.09,66.79,67.09,59568.0,55.6968,55.8968,55.6468,55.8968,59568.0
2016-05-03 13:40:00,67.09,67.31,67.09,67.3,72059.0,55.8968,56.0801,55.8968,56.0718,72059.0
2016-05-03 13:50:00,67.31,67.39,67.22,67.23,53901.0,56.0801,56.1467,56.0051,56.0134,53901.0
2016-05-03 14:00:00,67.24,67.24,67.01,67.05,33342.0,56.0218,56.0218,55.8301,55.8635,33342.0
2016-05-03 14:10:00,67.06,67.06,66.66,66.67,45633.0,55.8718,55.8718,55.5385,55.5469,45633.0
2016-05-03 14:20:00,66.67,66.87,66.62,66.81,44199.0,55.5469,55.7135,55.5052,55.6635,44199.0
2016-05-03 14:30:00,66.84,66.9,66.74,66.83,28218.0,55.6885,55.7385,55.6052,55.6802,28218.0
2016-05-03 14:40:00,66.8,66.85,66.65,66.69,45751.0,55.6552,55.6968,55.5302,55.5635,45751.0
2016-05-03 14:50:00,66.68,66.85,66.68,66.78,26258.0,55.5552,55.6968,55.5552,55.6385,26258.0
2016-05-03 15:00:00,66.8,66.95,66.77,66.93,49210.0,55.6552,55.7802,55.6302,55.7635,49210.0
2016-05-03 15:10:00,66.93,66.93,66.63,66.8,79361.0,55.7635,55.7635,55.5135,55.6552,79361.0
2016-05-03 15:20:00,66.81,66.83,66.66,66.8,40482.0,55.6635,55.6802,55.5385,55.6552,40482.0
2016-05-03 15:30:00,66.8,66.84,66.61,66.71,52154.0,55.6552,55.6885,55.4969,55.5802,52154.0
2016-05-03 15:40:00,66.72,66.9,66.61,66.87,84882.0,55.5885,55.7385,55.4969,55.7135,84882.0
2016-05-03 15:50:00,66.87,67.05,66.84,67.02,269108.0,55.7135,55.8635,55.6885,55.8385,269108.0
2016-05-04 09:30:00,66.49,66.84,66.27,66.56,59705.0,55.3969,55.6885,55.2136,55.4552,59705.0
2016-05-04 09:40:00,66.47,66.68,66.26,66.57,55052.0,55.3802,55.5552,55.2053,55.4636,55052.0
2016-05-04 09:50:00,66.59,67.0,66.58,66.87,38072.0,55.4802,55.8218,55.4719,55.7135,38072.0
2016-05-04 10:00:00,66.91,67.01,66.6,66.76,32194.0,55.7468,55.8301,55.4885,55.6219,32194.0
2016-05-04 10:10:00,66.78,66.97,66.69,66.76,19621.0,55.6385,55.7968,55.5635,55.6219,19621.0
2016-05-04 10:20:00,66.74,66.74,66.37,66.42,48242.0,55.6052,55.6052,55.2969,55.3386,48242.0
2016-05-04 10:30:00,66.39,66.44,66.12,66.35,78109.0,55.3136,55.3552,55.0886,55.2803,78109.0
2016-05-04 10:40:00,66.31,66.36,66.05,66.08,49067.0,55.2469,55.2886,55.0303,55.0553,49067.0
2016-05-04 10:50:00,66.06,66.32,66.04,66.26,44098.0,55.0386,55.2553,55.022,55.2053,44098.0
2016-05-04 11:00:00,66.27,66.32,66.15,66.15,20452.0,55.2136,55.2553,55.1136,55.1136,20452.0
2016-05-04 11:10:00,66.18,66.19,65.81,65.87,51260.0,55.1386,55.1469,54.8303,54.8803,51260.0
2016-05-04 11:20:00,65.84,65.88,65.59,65.63,43451.0,54.8553,54.8887,54.6471,54.6804,43451.0
2016-05-04 11:30:00,65.61,65.86,65.52,65.72,44864.0,54.6637,54.872,54.5887,54.7554,44864.0
2016-05-04 11:40:00,65.71,65.81,65.64,65.7,42509.0,54.747,54.8303,54.6887,54.7387,42509.0
2016-05-04 11:50:00,65.66,65.68,65.45,65.45,41271.0,54.7054,54.722,54.5304,54.5304,41271.0
2016-05-04 12:00:00,65.47,65.73,65.43,65.66,43772.0,54.5471,54.7637,54.5137,54.7054,43772.0
2016-05-04 12:10:00,65.66,65.81,65.44,65.54,57084.0,54.7054,54.8303,54.5221,54.6054,57084.0
2016-05-04 12:20:00,65.54,65.62,65.41,65.53,65858.0,54.6054,54.672,54.4971,54.5971,65858.0
2016-05-04 12:30:00,65.53,65.69,65.52,65.59,34868.0,54.5971,54.7304,54.5887,54.6471,34868.0
2016-05-04 12:40:00,65.59,65.61,65.48,65.54,27393.0,54.6471,54.6637,54.5554,54.6054,27393.0
2016-05-04 12:50:00,65.53,65.62,65.48,65.48,23320.0,54.5971,54.672,54.5554,54.5554,23320.0
2016-05-04 13:00:00,65.46,65.52,65.42,65.47,31439.0,54.5387,54.5887,54.5054,54.5471,31439.0
2016-05-04 13:10:00,65.45,65.48,65.33,65.45,31194.0,54.5304,54.5554,54.4304,54.5304,31194.0
2016-05-04 13:20:00,65.48,65.5,65.23,65.39,30533.0,54.5554,54.5721,54.3471,54.4804,30533.0
2016-05-04 13:30:00,65.4,65.46,65.25,65.27,41956.0,54.4888,54.5387,54.3638,54.3804,41956.0
2016-05-04 13:40:00,65.26,65.35,65.19,65.29,27939.0,54.3721,54.4471,54.3138,54.3971,27939.0
2016-05-04 13:50:00,65.3,65.41,65.07,65.1,42369.0,54.4054,54.4971,54.2138,54.2388,42369.0
2016-05-04 14:00:00,65.08,65.09,64.9,64.93,66906.0,54.2221,54.2305,54.0722,54.0972,66906.0
2016-05-04 14:10:00,64.94,64.98,64.82,64.84,38898.0,54.1055,54.1388,54.0055,54.0222,38898.0
2016-05-04 14:20:00,64.83,65.14,64.83,65.13,55927.0,54.0138,54.2721,54.0138,54.2638,55927.0
2016-05-04 14:30:00,65.11,65.21,65.09,65.15,60803.0,54.2471,54.3305,54.2305,54.2805,60803.0
2016-05-04 14:40:00,65.17,65.19,64.86,64.9,102731.0,54.2971,54.3138,54.0388,54.0722,102731.0
2016-05-04 14:50:00,64.91,65.03,64.83,64.89,57427.0,54.0805,54.1805,54.0138,54.0638,57427.0
2016-05-04 15:00:00,64.88,64.98,64.78,64.98,38616.0,54.0555,54.1388,53.9722,54.1388,38616.0
2016-05-04 15:10:00,65.0,65.21,64.93,65.09,43704.0,54.1555,54.3305,54.0972,54.2305,43704.0
2016-05-04 15:20:00,65.09,65.13,64.97,65.07,69216.0,54.2305,54.2638,54.1305,54.2138,69216.0
2016-05-04 15:30:00,65.07,65.12,65.02,65.09,53697.0,54.2138,54.2555,54.1722,54.2305,53697.0
2016-05-04 15:40:00,65.09,65.35,65.08,65.33,96100.0,54.2305,54.4471,54.2221,54.4304,96100.0
2016-05-04 15:50:00,65.33,65.33,65.17,65.23,151942.0,54.4304,54.4304,54.2971,54.3471,151942.0
2016-05-05 09:30:00,66.12,66.19,65.19,65.47,100019.0,55.0886,55.1469,54.3138,54.5471,100019.0
2016-05-05 09:40:00,65.52,65.59,64.91,65.59,76233.0,54.5887,54.6471,54.0805,54.6471,76233.0
2016-05-05 09:50:00,65.63,65.82,65.12,65.27,94126.0,54.6804,54.8387,54.2555,54.3804,94126.0
2016-05-05 10:00:00,65.23,65.64,65.15,65.4,85784.0,54.3471,54.6887,54.2805,54.4888,85784.0
2016-05-05 10:10:00,65.39,65.48,65.21,65.29,55040.0,54.4804,54.5554,54.3305,54.3971,55040.0
2016-05-05 10:20:00,65.33,65.47,65.16,65.37,106959.0,54.4304,54.5471,54.2888,54.4638,106959.0
2016-05-05 10:30:00,65.38,65.43,65.17,65.41,79310.0,54.4721,54.5137,54.2971,54.4971,79310.0
2016-05-05 10:40:00,65.41,65.42,65.13,65.15,74143.0,54.4971,54.5054,54.2638,54.2805,74143.0
2016-05-05 10:50:00,65.14,65.39,65.06,65.37,58230.0,54.2721,54.4804,54.2055,54.4638,58230.0
2016-05-05 11:00:00,65.39,65.57,65.17,65.57,61233.0,54.4804,54.6304,54.2971,54.6304,61233.0
2016-05-05 11:10:00,65.54,65.59,65.37,65.56,47126.0,54.6054,54.6471,54.4638,54.6221,47126.0
2016-05-05 11:20:00,65.56,65.56,65.2,65.32,31457.0,54.6221,54.6221,54.3221,54.4221,31457.0
2016-05-05 11:30:00,65.34,65.64,65.33,65.49,57797.0,54.4388,54.6887,54.4304,54.5637,57797.0
2016-05-05 11:40:00,65.5,65.59,65.36,65.4,28387.0,54.5721,54.6471,54.4554,54.4888,28387.0
2016-05-05 11:50:00,65.44,65.44,65.11,65.18,68257.0,54.5221,54.5221,54.2471,54.3055,68257.0
2016-05-05 12:00:00,65.21,65.25,65.08,65.08,60013.0,54.3305,54.3638,54.2221,54.2221,60013.0
2016-05-05 12:10:00,65.07,65.21,65.07,65.09,35834.0,54.2138,54.3305,54.2138,54.2305,35834.0
2016-05-05 12:20:00,65.11,65.19,65.04,65.1,42165.0,54.2471,54.3138,54.1888,54.2388,42165.0
2016-05-05 12:30:00,65.11,65.15,65.04,65.12,26491.0,54.2471,54.2805,54.1888,54.2555,26491.0
2016-05-05 12:40:00,65.12,65.25,65.1,65.22,29838.0,54.2555,54.3638,54.2388,54.3388,29838.0
2016-05-05 12:50:00,65.23,65.27,65.13,65.13,67843.0,54.3471,54.3804,54.2638,54.2638,67843.0
2016-05-05 13:00:00,65.15,65.15,65.02,65.02,32968.0,54.2805,54.2805,54.1722,54.1722,32968.0
2016-05-05 13:10:00,65.01,65.01,64.77,64.86,63546.0,54.1638,54.1638,53.9639,54.0388,63546.0
2016-05-05 13:20:00,64.89,64.93,64.6,64.65,57032.0,54.0638,54.0972,53.8222,53.8639,57032.0
2016-05-05 13:30:00,64.65,64.74,64.53,64.62,40713.0,53.8639,53.9389,53.7639,53.8389,40713.0
2016-05-05 13:40:00,64.6,64.71,64.55,64.56,45452.0,53.8222,53.9139,53.7806,53.7889,45452.0
2016-05-05 13:50:00,64.55,64.61,64.47,64.53,46576.0,53.7806,53.8306,53.7139,53.7639,46576.0
2016-05-05 14:00:00,64.54,64.69,64.44,64.63,58030.0,53.7722,53.8972,53.6889,53.8472,58030.0
2016-05-05 14:10:00,64.65,64.72,64.53,64.54,28587.0,53.8639,53.9222,53.7639,53.7722,28587.0
2016-05-05 14:20:00,64.53,64.75,64.53,64.59,28134.0,53.7639,53.9472,53.7639,53.8139,28134.0
2016-05-05 14:30:00,64.6,64.72,64.58,64.62,38371.0,53.8222,53.9222,53.8056,53.8389,38371.0
2016-05-05 14:40:00,64.61,64.76,64.56,64.66,33934.0,53.8306,53.9555,53.7889,53.8722,33934.0
2016-05-05 14:50:00,64.67,64.76,64.56,64.56,58442.0,53.8805,53.9555,53.7889,53.7889,58442.0
2016-05-05 15:00:00,64.56,64.59,64.39,64.47,39986.0,53.7889,53.8139,53.6473,53.7139,39986.0
2016-05-05 15:10:00,64.48,64.62,64.33,64.43,40108.0,53.7222,53.8389,53.5973,53.6806,40108.0
2016-05-05 15:20:00,64.43,64.52,64.39,64.43,61075.0,53.6806,53.7556,53.6473,53.6806,61075.0
2016-05-05 15:30:00,64.44,64.5,64.25,64.3,96775.0,53.6889,53.7389,53.5306,53.5723,96775.0
2016-05-05 15:40:00,64.31,64.45,64.25,64.26,130118.0,53.5806,53.6972,53.5306,53.5389,130118.0
2016-05-05 15:50:00,64.28,64.37,64.26,64.36,181600.0,53.5556,53.6306,53.5389,53.6223,181600.0
2016-05-06 09:30:00,64.2,64.22,63.56,64.11,99066.0,53.489,53.5056,52.9557,53.414,99066.0
2016-05-06 09:40:00,64.09,64.5,63.8,63.88,42943.0,53.3973,53.7389,53.1557,53.2223,42943.0
2016-05-06 09:50:00,63.89,64.04,63.67,63.81,30415.0,53.2307,53.3557,53.0474,53.164,30415.0
2016-05-06 10:00:00,63.83,64.31,63.64,64.19,50593.0,53.1807,53.5806,53.0224,53.4806,50593.0
2016-05-06 10:10:00,64.19,64.25,63.74,63.74,34062.0,53.4806,53.5306,53.1057,53.1057,34062.0
2016-05-06 10:20:00,63.74,63.74,63.29,63.54,65852.0,53.1057,53.1057,52.7308,52.9391,65852.0
2016-05-06 10:30:00,63.5,63.72,63.31,63.33,35254.0,52.9057,53.089,52.7474,52.7641,35254.0
2016-05-06 10:40:00,63.33,63.44,63.11,63.22,73431.0,52.7641,52.8558,52.5808,52.6725,73431.0
2016-05-06 10:50:00,63.22,63.47,63.21,63.39,98935.0,52.6725,52.8808,52.6641,52.8141,98935.0
2016-05-06 11:00:00,63.37,63.48,63.2,63.22,62393.0,52.7974,52.8891,52.6558,52.6725,62393.0
2016-05-06 11:10:00,63.23,63.37,63.12,63.27,69236.0,52.6808,52.7974,52.5891,52.7141,69236.0
2016-05-06 11:20:00,63.27,63.41,63.23,63.3,40697.0,52.7141,52.8308,52.6808,52.7391,40697.0
2016-05-06 11:30:00,63.3,63.34,63.11,63.13,39389.0,52.7391,52.7724,52.5808,52.5975,39389.0
2016-05-06 11:40:00,63.13,63.14,62.7,62.72,76210.0,52.5975,52.6058,52.2392,52.2559,76210.0
2016-05-06 11:50:00,62.73,62.83,62.62,62.64,80227.0,52.2642,52.3475,52.1726,52.1892,80227.0
2016-05-06 12:00:00,62.67,62.99,62.64,62.91,48295.0,52.2142,52.4808,52.1892,52.4142,48295.0
2016-05-06 12:10:00,62.92,63.12,62.89,62.9,56254.0,52.4225,52.5891,52.3975,52.4058,56254.0
2016-05-06 12:20:00,62.9,63.08,62.76,63.05,58574.0,52.4058,52.5558,52.2892,52.5308,58574.0
2016-05-06 12:30:00,63.06,63.17,63.0,63.12,36628.0,52.5392,52.6308,52.4892,52.5891,36628.0
2016-05-06 12:40:00,63.11,63.3,63.1,63.22,42385.0,52.5808,52.7391,52.5725,52.6725,42385.0
2016-05-06 12:50:00,63.2,63.37,63.13,63.34,40153.0,52.6558,52.7974,52.5975,52.7724,40153.0
2016-05-06 13:00:00,63.36,63.44,63.29,63.43,30147.0,52.7891,52.8558,52.7308,52.8474,30147.0
2016-05-06 13:10:00,63.42,63.64,63.42,63.6,51461.0,52.8391,53.0224,52.8391,52.9891,51461.0
2016-05-06 13:20:00,63.61,63.68,63.6,63.63,67539.0,52.9974,53.0557,52.9891,53.0141,67539.0
2016-05-06 13:30:00,63.6,63.61,63.42,63.55,104307.0,52.9891,52.9974,52.8391,52.9474,104307.0
2016-05-06 13:40:00,63.54,63.7,63.37,63.67,127183.0,52.9391,53.0724,52.7974,53.0474,127183.0
2016-05-06 13:50:00,63.67,63.97,63.66,63.96,42465.0,53.0474,53.2973,53.0391,53.289,42465.0
2016-05-06 14:00:00,63.95,64.25,63.88,64.23,52252.0,53.2807,53.5306,53.2223,53.514,52252.0
2016-05-06 14:10:00,64.23,64.33,64.15,64.29,44785.0,53.514,53.5973,53.4473,53.5639,44785.0
2016-05-06 14:20:00,64.31,64.39,64.2,64.32,116244.0,53.5806,53.6473,53.489,53.5889,116244.0
2016-05-06 14:30:00,64.34,64.46,64.28,64.46,57541.0,53.6056,53.7056,53.5556,53.7056,57541.0
2016-05-06 14:40:00,64.45,64.54,64.37,64.39,92556.0,53.6972,53.7722,53.6306,53.6473,92556.0
2016-05-06 14:50:00,64.39,64.47,64.32,64.39,95139.0,53.6473,53.7139,53.5889,53.6473,95139.0
2016-05-06 15:00:00,64.39,64.53,64.36,64.45,54418.0,53.6473,53.7639,53.6223,53.6972,54418.0
2016-05-06 15:10:00,64.45,64.53,64.43,64.52,47754.0,53.6972,53.7639,53.6806,53.7556,47754.0
2016-05-06 15:20:00,64.51,64.61,64.48,64.51,37121.0,53.7472,53.8306,53.7222,53.7472,37121.0
2016-05-06 15:30:00,64.5,64.53,64.38,64.44,56730.0,53.7389,53.7639,53.6389,53.6889,56730.0
2016-05-06 15:40:00,64.44,64.48,64.29,64.45,99040.0,53.6889,53.7222,53.5639,53.6972,99040.0
2016-05-06 15:50:00,64.45,64.65,64.42,64.63,246089.0,53.6972,53.8639,53.6723,53.8472,246089.0
2016-05-09 09:30:00,64.42,65.25,64.42,65.01,74374.0,53.6723,54.3638,53.6723,54.1638,74374.0
2016-05-09 09:40:00,65.03,65.39,64.98,65.28,89198.0,54.1805,54.4804,54.1388,54.3888,89198.0
2016-05-09 09:50:00,65.29,65.56,65.18,65.53,115816.0,54.3971,54.6221,54.3055,54.5971,115816.0
2016-05-09 10:00:00,65.57,65.57,65.23,65.37,66040.0,54.6304,54.6304,54.3471,54.4638,66040.0
2016-05-09 10:10:00,65.36,65.47,65.23,65.27,86895.0,54.4554,54.5471,54.3471,54.3804,86895.0
2016-05-09 10:20:00,65.29,65.41,64.89,64.93,69684.0,54.3971,54.4971,54.0638,54.0972,69684.0
2016-05-09 10:30:00,64.92,65.0,64.83,65.0,59476.0,54.0888,54.1555,54.0138,54.1555,59476.0
2016-05-09 10:40:00,64.97,65.19,64.97,65.14,37225.0,54.1305,54.3138,54.1305,54.2721,37225.0
2016-05-09 10:50:00,65.15,65.2,65.05,65.13,44167.0,54.2805,54.3221,54.1971,54.2638,44167.0
2016-05-09 11:00:00,65.1,65.37,65.09,65.21,43978.0,54.2388,54.4638,54.2305,54.3305,43978.0
2016-05-09 11:10:00,65.19,65.21,64.92,64.94,59655.0,54.3138,54.3305,54.0888,54.1055,59655.0
2016-05-09 11:20:00,64.93,65.0,64.88,65.0,34835.0,54.0972,54.1555,54.0555,54.1555,34835.0
2016-05-09 11:30:00,64.99,65.22,64.99,65.21,45586.0,54.1472,54.3388,54.1472,54.3305,45586.0
2016-05-09 11:40:00,65.2,65.34,65.12,65.13,39143.0,54.3221,54.4388,54.2555,54.2638,39143.0
2016-05-09 11:50:00,65.17,65.21,65.09,65.1,29833.0,54.2971,54.3305,54.2305,54.2388,29833.0
2016-05-09 12:00:00,65.09,65.16,64.98,65.0,29956.0,54.2305,54.2888,54.1388,54.1555,29956.0
2016-05-09 12:10:00,64.99,65.22,64.97,65.17,51081.0,54.1472,54.3388,54.1305,54.2971,51081.0
2016-05-09 12:20:00,65.16,65.36,65.16,65.28,20666.0,54.2888,54.4554,54.2888,54.3888,20666.0
2016-05-09 12:30:00,65.26,65.28,65.13,65.18,63136.0,54.3721,54.3888,54.2638,54.3055,63136.0
2016-05-09 12:40:00,65.19,65.28,65.16,65.24,127475.0,54.3138,54.3888,54.2888,54.3554,127475.0
2016-05-09 12:50:00,65.25,65.25,65.1,65.16,25501.0,54.3638,54.3638,54.2388,54.2888,25501.0
2016-05-09 13:00:00,65.17,65.25,65.16,65.16,22563.0,54.2971,54.3638,54.2888,54.2888,22563.0
2016-05-09 13:10:00,65.18,65.3,65.11,65.11,26204.0,54.3055,54.4054,54.2471,54.2471,26204.0
2016-05-09 13:20:00,65.12,65.19,65.09,65.18,20048.0,54.2555,54.3138,54.2305,54.3055,20048.0
2016-05-09 13:30:00,65.19,65.24,65.1,65.11,15768.0,54.3138,54.3554,54.2388,54.2471,15768.0
2016-05-09 13:40:00,65.14,65.19,65.07,65.12,14507.0,54.2721,54.3138,54.2138,54.2555,14507.0
2016-05-09 13:50:00,65.1,65.16,65.07,65.13,22959.0,54.2388,54.2888,54.2138,54.2638,22959.0
2016-05-09 14:00:00,65.14,65.23,65.06,65.08,25696.0,54.2721,54.3471,54.2055,54.2221,25696.0
2016-05-09 14:10:00,65.07,65.09,64.97,65.0,41048.0,54.2138,54.2305,54.1305,54.1555,41048.0
2016-05-09 14:20:00,65.0,65.19,64.97,65.17,37632.0,54.1555,54.3138,54.1305,54.2971,37632.0
2016-05-09 14:30:00,65.18,65.24,65.16,65.22,28581.0,54.3055,54.3554,54.2888,54.3388,28581.0
2016-05-09 14:40:00,65.23,65.24,65.2,65.23,21869.0,54.3471,54.3554,54.3221,54.3471,21869.0
2016-05-09 14:50:00,65.24,65.39,65.23,65.36,23829.0,54.3554,54.4804,54.3471,54.4554,23829.0
2016-05-09 15:00:00,65.37,65.38,65.13,65.17,35322.0,54.4638,54.4721,54.2638,54.2971,35322.0
2016-05-09 15:10:00,65.18,65.22,65.13,65.18,27399.0,54.3055,54.3388,54.2638,54.3055,27399.0
2016-05-09 15:20:00,65.18,65.22,65.11,65.15,51714.0,54.3055,54.3388,54.2471,54.2805,51714.0
2016-05-09 15:30:00,65.15,65.18,65.04,65.05,72681.0,54.2805,54.3055,54.1888,54.1971,72681.0
2016-05-09 15:40:00,65.05,65.12,65.04,65.1,76976.0,54.1971,54.2555,54.1888,54.2388,76976.0
2016-05-09 15:50:00,65.1,65.1,65.01,65.05,222336.0,54.2388,54.2388,54.1638,54.1971,222336.0
2016-05-10 09:30:00,64.9,65.0,63.97,64.05,86374.0,54.2889,54.3726,53.511,53.5779,86374.0
2016-05-10 09:40:00,64.03,64.37,63.95,64.34,42632.0,53.5612,53.8456,53.4943,53.8205,42632.0
2016-05-10 09:50:00,64.36,64.66,64.27,64.28,48945.0,53.8372,54.0882,53.7619,53.7703,48945.0
2016-05-10 10:00:00,64.26,64.39,63.92,64.02,84206.0,53.7536,53.8623,53.4692,53.5528,84206.0
2016-05-10 10:10:00,64.03,64.21,63.84,63.88,33514.0,53.5612,53.7117,53.4022,53.4357,33514.0
2016-05-10 10:20:00,63.85,64.51,63.75,64.37,164709.0,53.4106,53.9627,53.327,53.8456,164709.0
2016-05-10 10:30:00,64.39,64.59,64.31,64.48,52396.0,53.8623,54.0296,53.7954,53.9376,52396.0
2016-05-10 10:40:00,64.52,64.72,64.52,64.69,24650.0,53.9711,54.1384,53.9711,54.1133,24650.0
2016-05-10 10:50:00,64.7,64.74,64.55,64.61,27556.0,54.1216,54.1551,53.9962,54.0463,27556.0
2016-05-10 11:00:00,64.59,64.77,64.57,64.77,40270.0,54.0296,54.1802,54.0129,54.1802,40270.0
2016-05-10 11:10:00,64.76,64.8,64.49,64.53,39564.0,54.1718,54.2053,53.946,53.9794,39564.0
2016-05-10 11:20:00,64.51,64.69,64.47,64.67,53874.0,53.9627,54.1133,53.9292,54.0965,53874.0
2016-05-10 11:30:00,64.66,64.67,64.44,64.44,39596.0,54.0882,54.0965,53.9041,53.9041,39596.0
2016-05-10 11:40:00,64.45,64.51,64.33,64.46,25413.0,53.9125,53.9627,53.8121,53.9209,25413.0
2016-05-10 11:50:00,64.5,64.67,64.47,64.63,92609.0,53.9543,54.0965,53.9292,54.0631,92609.0
2016-05-10 12:00:00,64.63,64.73,64.62,64.66,55731.0,54.0631,54.1467,54.0547,54.0882,55731.0
2016-05-10 12:10:00,64.68,64.83,64.68,64.75,47127.0,54.1049,54.2304,54.1049,54.1635,47127.0
2016-05-10 12:20:00,64.76,65.06,64.71,65.02,105320.0,54.1718,54.4228,54.13,54.3893,105320.0
2016-05-10 12:30:00,65.02,65.05,64.79,64.79,34298.0,54.3893,54.4144,54.1969,54.1969,34298.0
2016-05-10 12:40:00,64.79,64.96,64.78,64.92,24392.0,54.1969,54.3391,54.1885,54.3057,24392.0
2016-05-10 12:50:00,64.95,65.09,64.91,65.01,33748.0,54.3308,54.4479,54.2973,54.3809,33748.0
2016-05-10 13:00:00,65.02,65.11,64.99,65.01,29294.0,54.3893,54.4646,54.3642,54.3809,29294.0
2016-05-10 13:10:00,65.03,65.06,64.93,64.96,51924.0,54.3977,54.4228,54.314,54.3391,51924.0
2016-05-10 13:20:00,64.96,65.0,64.86,64.92,19231.0,54.3391,54.3726,54.2555,54.3057,19231.0
2016-05-10 13:30:00,64.95,64.99,64.87,64.88,35681.0,54.3308,54.3642,54.2638,54.2722,35681.0
2016-05-10 13:40:00,64.9,64.92,64.77,64.84,14528.0,54.2889,54.3057,54.1802,54.2387,14528.0
2016-05-10 13:50:00,64.84,65.01,64.82,64.96,23780.0,54.2387,54.3809,54.222,54.3391,23780.0
2016-05-10 14:00:00,64.96,65.01,64.87,64.88,56439.0,54.3391,54.3809,54.2638,54.2722,56439.0
2016-05-10 14:10:00,64.87,64.89,64.77,64.82,23699.0,54.2638,54.2806,54.1802,54.222,23699.0
2016-05-10 14:20:00,64.82,64.9,64.82,64.9,29694.0,54.222,54.2889,54.222,54.2889,29694.0
2016-05-10 14:30:00,64.89,64.95,64.87,64.94,17757.0,54.2806,54.3308,54.2638,54.3224,17757.0
2016-05-10 14:40:00,64.94,64.94,64.83,64.84,14919.0,54.3224,54.3224,54.2304,54.2387,14919.0
2016-05-10 14:50:00,64.82,64.86,64.75,64.76,12424.0,54.222,54.2555,54.1635,54.1718,12424.0
2016-05-10 15:00:00,64.77,64.82,64.72,64.75,20148.0,54.1802,54.222,54.1384,54.1635,20148.0
2016-05-10 15:10:00,64.75,64.81,64.7,64.7,38025.0,54.1635,54.2136,54.1216,54.1216,38025.0
2016-05-10 15:20:00,64.71,64.77,64.66,64.75,40272.0,54.13,54.1802,54.0882,54.1635,40272.0
2016-05-10 15:30:00,64.75,64.76,64.69,64.72,30732.0,54.1635,54.1718,54.1133,54.1384,30732.0
2016-05-10 15:40:00,64.72,64.85,64.7,64.74,83293.0,54.1384,54.2471,54.1216,54.1551,83293.0
2016-05-10 15:50:00,64.75,64.93,64.75,64.86,232930.0,54.1635,54.314,54.1635,54.2555,232930.0
2016-05-11 09:30:00,64.66,64.76,64.49,64.71,56735.0,54.0882,54.1718,53.946,54.13,56735.0
2016-05-11 09:40:00,64.76,65.3,64.71,65.0,115607.0,54.1718,54.6235,54.13,54.3726,115607.0
2016-05-11 09:50:00,65.01,65.31,64.88,65.29,48832.0,54.3809,54.6319,54.2722,54.6152,48832.0
2016-05-11 10:00:00,65.27,65.27,65.1,65.11,24541.0,54.5984,54.5984,54.4562,54.4646,24541.0
2016-05-11 10:10:00,65.11,65.14,64.86,64.89,30227.0,54.4646,54.4897,54.2555,54.2806,30227.0
2016-05-11 10:20:00,64.87,65.15,64.86,65.0,64330.0,54.2638,54.4981,54.2555,54.3726,64330.0
2016-05-11 10:30:00,64.99,65.2,64.94,64.96,53700.0,54.3642,54.5399,54.3224,54.3391,53700.0
2016-05-11 10:40:00,64.99,65.0,64.84,64.86,29221.0,54.3642,54.3726,54.2387,54.2555,29221.0
2016-05-11 10:50:00,64.83,65.02,64.7,64.95,64025.0,54.2304,54.3893,54.1216,54.3308,64025.0
2016-05-11 11:00:00,64.91,64.94,64.68,64.86,36353.0,54.2973,54.3224,54.1049,54.2555,36353.0
2016-05-11 11:10:00,64.86,64.96,64.82,64.9,38863.0,54.2555,54.3391,54.222,54.2889,38863.0
2016-05-11 11:20:00,64.87,64.92,64.71,64.85,76062.0,54.2638,54.3057,54.13,54.2471,76062.0
2016-05-11 11:30:00,64.84,65.05,64.78,64.88,180617.0,54.2387,54.4144,54.1885,54.2722,180617.0
2016-05-11 11:40:00,64.89,65.2,64.82,65.1,47354.0,54.2806,54.5399,54.222,54.4562,47354.0
2016-05-11 11:50:00,65.11,65.2,65.1,65.14,38811.0,54.4646,54.5399,54.4562,54.4897,38811.0
2016-05-11 12:00:00,65.12,65.12,64.92,65.07,19503.0,54.473,54.473,54.3057,54.4311,19503.0
2016-05-11 12:10:00,65.09,65.12,65.03,65.05,17790.0,54.4479,54.473,54.3977,54.4144,17790.0
2016-05-11 12:20:00,65.07,65.09,64.95,65.0,20271.0,54.4311,54.4479,54.3308,54.3726,20271.0
2016-05-11 12:30:00,65.0,65.16,65.0,65.16,35505.0,54.3726,54.5064,54.3726,54.5064,35505.0
2016-05-11 12:40:00,65.17,65.22,65.13,65.13,21987.0,54.5148,54.5566,54.4813,54.4813,21987.0
2016-05-11 12:50:00,65.12,65.12,64.93,64.95,24747.0,54.473,54.473,54.314,54.3308,24747.0
2016-05-11 13:00:00,64.95,65.06,64.94,65.06,17192.0,54.3308,54.4228,54.3224,54.4228,17192.0
2016-05-11 13:10:00,65.07,65.13,65.06,65.08,14546.0,54.4311,54.4813,54.4228,54.4395,14546.0
2016-05-11 13:20:00,65.07,65.1,64.97,65.04,14569.0,54.4311,54.4562,54.3475,54.406,14569.0
2016-05-11 13:30:00,65.06,65.13,64.99,65.04,15424.0,54.4228,54.4813,54.3642,54.406,15424.0
2016-05-11 13:40:00,65.04,65.04,64.86,64.89,14879.0,54.406,54.406,54.2555,54.2806,14879.0
2016-05-11 13:50:00,64.87,64.87,64.74,64.74,34489.0,54.2638,54.2638,54.1551,54.1551,34489.0
2016-05-11 14:00:00,64.72,64.75,64.55,64.55,19922.0,54.1384,54.1635,53.9962,53.9962,19922.0
2016-05-11 14:10:00,64.54,64.68,64.54,64.57,27997.0,53.9878,54.1049,53.9878,54.0129,27997.0
2016-05-11 14:20:00,64.56,64.64,64.47,64.63,39039.0,54.0045,54.0714,53.9292,54.0631,39039.0
2016-05-11 14:30:00,64.62,64.63,64.55,64.55,16887.0,54.0547,54.0631,53.9962,53.9962,16887.0
2016-05-11 14:40:00,64.52,64.56,64.38,64.43,25502.0,53.9711,54.0045,53.8539,53.8958,25502.0
2016-05-11 14:50:00,64.42,64.48,64.35,64.38,26814.0,53.8874,53.9376,53.8289,53.8539,26814.0
2016-05-11 15:00:00,64.41,64.57,64.4,64.48,19002.0,53.879,54.0129,53.8707,53.9376,19002.0
2016-05-11 15:10:00,64.48,64.58,64.46,64.48,30054.0,53.9376,54.0212,53.9209,53.9376,30054.0
2016-05-11 15:20:00,64.46,64.54,64.45,64.49,25103.0,53.9209,53.9878,53.9125,53.946,25103.0
2016-05-11 15:30:00,64.51,64.57,64.48,64.55,74052.0,53.9627,54.0129,53.9376,53.9962,74052.0
2016-05-11 15:40:00,64.55,64.61,64.53,64.56,105083.0,53.9962,54.0463,53.9794,54.0045,105083.0
2016-05-11 15:50:00,64.56,64.64,64.52,64.59,242744.0,54.0045,54.0714,53.9711,54.0296,242744.0
2016-05-12 09:30:00,64.85,64.95,64.66,64.78,41895.0,54.2471,54.3308,54.0882,54.1885,41895.0
2016-05-12 09:40:00,64.75,64.77,63.92,63.92,232323.0,54.1635,54.1802,53.4692,53.4692,232323.0
2016-05-12 09:50:00,63.9,63.96,63.2,63.26,69391.0,53.4524,53.5026,52.8669,52.9171,69391.0
2016-05-12 10:00:00,63.22,63.3,62.98,63.0,153189.0,52.8836,52.9505,52.6828,52.6996,153189.0
2016-05-12 10:10:00,62.98,63.06,62.49,62.52,203006.0,52.6828,52.7498,52.273,52.2981,203006.0
2016-05-12 10:20:00,62.5,62.87,62.4,62.72,115728.0,52.2813,52.5908,52.1977,52.4654,115728.0
2016-05-12 10:30:00,62.7,62.94,62.54,62.67,114514.0,52.4486,52.6494,52.3148,52.4235,114514.0
2016-05-12 10:40:00,62.67,62.68,62.12,62.19,122853.0,52.4235,52.4319,51.9635,52.022,122853.0
2016-05-12 10:50:00,62.17,62.23,61.72,61.77,163896.0,52.0053,52.0555,51.6289,51.6707,163896.0
2016-05-12 11:00:00,61.77,62.03,61.72,61.75,113119.0,51.6707,51.8882,51.6289,51.6539,113119.0
2016-05-12 11:10:00,61.77,61.77,61.37,61.54,103778.0,51.6707,51.6707,51.3361,51.4783,103778.0
2016-05-12 11:20:00,61.57,61.78,61.53,61.77,95711.0,51.5034,51.679,51.4699,51.6707,95711.0
2016-05-12 11:30:00,61.76,61.78,61.63,61.67,129899.0,51.6623,51.679,51.5536,51.587,129899.0
2016-05-12 11:40:00,61.67,61.72,61.47,61.62,149037.0,51.587,51.6289,51.4197,51.5452,149037.0
2016-05-12 11:50:00,61.63,61.64,61.38,61.45,72643.0,51.5536,51.5619,51.3444,51.403,72643.0
2016-05-12 12:00:00,61.44,61.74,61.37,61.57,106713.0,51.3946,51.6456,51.3361,51.5034,106713.0
2016-05-12 12:10:00,61.56,61.72,61.55,61.67,69937.0,51.495,51.6289,51.4866,51.587,69937.0
2016-05-12 12:20:00,61.67,61.76,61.66,61.73,69316.0,51.587,51.6623,51.5787,51.6372,69316.0
2016-05-12 12:30:00,61.73,61.73,61.44,61.45,71489.0,51.6372,51.6372,51.3946,51.403,71489.0
2016-05-12 12:40:00,61.44,61.66,61.42,61.65,65717.0,51.3946,51.5787,51.3779,51.5703,65717.0
2016-05-12 12:50:00,61.65,61.65,61.49,61.51,67158.0,51.5703,51.5703,51.4365,51.4532,67158.0
2016-05-12 13:00:00,61.51,61.59,61.44,61.47,84002.0,51.4532,51.5201,51.3946,51.4197,84002.0
2016-05-12 13:10:00,61.45,61.45,61.06,61.06,83342.0,51.403,51.403,51.0768,51.0768,83342.0
2016-05-12 13:20:00,61.06,61.32,61.05,61.16,106381.0,51.0768,51.2943,51.0684,51.1604,106381.0
2016-05-12 13:30:00,61.16,61.24,60.92,61.15,369594.0,51.1604,51.2273,50.9597,51.152,369594.0
2016-05-12 13:40:00,61.15,61.45,61.12,61.29,135538.0,51.152,51.403,51.127,51.2692,135538.0
2016-05-12 13:50:00,61.3,61.56,61.15,61.54,116660.0,51.2775,51.495,51.152,51.4783,116660.0
2016-05-12 14:00:00,61.54,61.78,61.46,61.46,114997.0,51.4783,51.679,51.4114,51.4114,114997.0
2016-05-12 14:10:00,61.49,61.83,61.46,61.77,99395.0,51.4365,51.7209,51.4114,51.6707,99395.0
2016-05-12 14:20:00,61.78,62.09,61.74,62.09,113406.0,51.679,51.9384,51.6456,51.9384,113406.0
2016-05-12 14:30:00,62.09,62.09,61.9,61.91,80818.0,51.9384,51.9384,51.7794,51.7878,80818.0
2016-05-12 14:40:00,61.9,62.23,61.9,62.23,119664.0,51.7794,52.0555,51.7794,52.0555,119664.0
2016-05-12 14:50:00,62.22,62.29,62.06,62.09,42339.0,52.0471,52.1057,51.9133,51.9384,42339.0
2016-05-12 15:00:00,62.08,62.13,62.02,62.04,61470.0,51.93,51.9718,51.8798,51.8965,61470.0
2016-05-12 15:10:00,62.03,62.11,61.87,61.92,79228.0,51.8882,51.9551,51.7543,51.7962,79228.0
2016-05-12 15:20:00,61.92,61.96,61.84,61.89,65066.0,51.7962,51.8296,51.7292,51.7711,65066.0
2016-05-12 15:30:00,61.9,61.9,61.69,61.84,97450.0,51.7794,51.7794,51.6038,51.7292,97450.0
2016-05-12 15:40:00,61.85,61.88,61.73,61.78,94243.0,51.7376,51.7627,51.6372,51.679,94243.0
2016-05-12 15:50:00,61.77,61.81,61.51,61.66,299471.0,51.6707,51.7041,51.4532,51.5787,299471.0
2016-05-13 09:30:00,60.97,61.99,60.85,61.45,315195.0,51.0015,51.8547,50.9011,51.403,315195.0
2016-05-13 09:40:00,61.43,61.66,61.01,61.66,301162.0,51.3863,51.5787,51.0349,51.5787,301162.0
2016-05-13 09:50:00,61.66,61.68,61.16,61.5,137795.0,51.5787,51.5954,51.1604,51.4448,137795.0
2016-05-13 10:00:00,61.52,61.62,61.22,61.41,100704.0,51.4616,51.5452,51.2106,51.3695,100704.0
2016-05-13 10:10:00,61.39,61.39,61.11,61.24,109995.0,51.3528,51.3528,51.1186,51.2273,109995.0
2016-05-13 10:20:00,61.24,61.24,60.57,60.58,178580.0,51.2273,51.2273,50.6669,50.6752,178580.0
2016-05-13 10:30:00,60.57,60.84,60.43,60.79,143194.0,50.6669,50.8927,50.5498,50.8509,143194.0
2016-05-13 10:40:00,60.79,61.21,60.7,61.03,130782.0,50.8509,51.2022,50.7756,51.0517,130782.0
2016-05-13 10:50:00,60.98,61.34,60.98,61.19,110848.0,51.0098,51.311,51.0098,51.1855,110848.0
2016-05-13 11:00:00,61.15,61.74,61.15,61.55,139014.0,51.152,51.6456,51.152,51.4866,139014.0
2016-05-13 11:10:00,61.56,61.74,61.5,61.6,72990.0,51.495,51.6456,51.4448,51.5285,72990.0
2016-05-13 11:20:00,61.6,61.86,61.55,61.76,67062.0,51.5285,51.746,51.4866,51.6623,67062.0
2016-05-13 11:30:00,61.75,61.82,61.56,61.74,62130.0,51.6539,51.7125,51.495,51.6456,62130.0
2016-05-13 11:40:00,61.74,61.83,61.62,61.73,58735.0,51.6456,51.7209,51.5452,51.6372,58735.0
2016-05-13 11:50:00,61.72,61.99,61.66,61.86,80125.0,51.6289,51.8547,51.5787,51.746,80125.0
2016-05-13 12:00:00,61.85,61.9,61.67,61.8,36630.0,51.7376,51.7794,51.587,51.6958,36630.0
2016-05-13 12:10:00,61.8,61.95,61.74,61.84,44542.0,51.6958,51.8212,51.6456,51.7292,44542.0
2016-05-13 12:20:00,61.84,62.24,61.82,62.1,63538.0,51.7292,52.0638,51.7125,51.9467,63538.0
2016-05-13 12:30:00,62.13,62.14,61.79,61.82,28924.0,51.9718,51.9802,51.6874,51.7125,28924.0
2016-05-13 12:40:00,61.8,61.83,61.62,61.71,37589.0,51.6958,51.7209,51.5452,51.6205,37589.0
2016-05-13 12:50:00,61.67,61.75,61.48,61.54,34307.0,51.587,51.6539,51.4281,51.4783,34307.0
2016-05-13 13:00:00,61.53,61.76,61.53,61.7,33822.0,51.4699,51.6623,51.4699,51.6121,33822.0
2016-05-13 13:10:00,61.7,61.87,61.68,61.84,138483.0,51.6121,51.7543,51.5954,51.7292,138483.0
2016-05-13 13:20:00,61.87,61.96,61.51,61.51,329406.0,51.7543,51.8296,51.4532,51.4532,329406.0
2016-05-13 13:30:00,61.5,61.51,61.24,61.25,94185.0,51.4448,51.4532,51.2273,51.2357,94185.0
2016-05-13 13:40:00,61.23,61.31,60.99,60.99,78619.0,51.219,51.2859,51.0182,51.0182,78619.0
2016-05-13 13:50:00,60.99,60.99,60.79,60.89,62682.0,51.0182,51.0182,50.8509,50.9346,62682.0
2016-05-13 14:00:00,60.89,61.28,60.85,61.28,51796.0,50.9346,51.2608,50.9011,51.2608,51796.0
2016-05-13 14:10:00,61.27,61.28,61.08,61.12,27123.0,51.2524,51.2608,51.0935,51.127,27123.0
2016-05-13 14:20:00,61.11,61.12,60.83,60.88,41541.0,51.1186,51.127,50.8844,50.9262,41541.0
2016-05-13 14:30:00,60.86,60.93,60.71,60.75,67474.0,50.9095,50.968,50.784,50.8174,67474.0
2016-05-13 14:40:00,60.75,60.81,60.62,60.72,61043.0,50.8174,50.8676,50.7087,50.7924,61043.0
2016-05-13 14:50:00,60.73,60.77,60.53,60.61,90238.0,50.8007,50.8342,50.6334,50.7003,90238.0
2016-05-13 15:00:00,60.6,60.68,60.47,60.48,131982.0,50.692,50.7589,50.5832,50.5916,131982.0
2016-05-13 15:10:00,60.48,60.91,60.46,60.84,92428.0,50.5916,50.9513,50.5749,50.8927,92428.0
2016-05-13 15:20:00,60.84,60.9,60.69,60.72,138174.0,50.8927,50.9429,50.7673,50.7924,138174.0
2016-05-13 15:30:00,60.71,60.91,60.71,60.84,130348.0,50.784,50.9513,50.784,50.8927,130348.0
2016-05-13 15:40:00,60.84,60.91,60.65,60.8,174363.0,50.8927,50.9513,50.7338,50.8593,174363.0
2016-05-13 15:50:00,60.8,60.8,60.66,60.75,263369.0,50.8593,50.8593,50.7422,50.8174,263369.0
2016-05-16 09:30:00,61.11,62.04,60.95,61.85,219781.0,51.1186,51.8965,50.9847,51.7376,219781.0
2016-05-16 09:40:00,61.91,62.33,61.83,62.16,167994.0,51.7878,52.1391,51.7209,51.9969,167994.0
2016-05-16 09:50:00,62.16,62.67,62.15,62.63,146865.0,51.9969,52.4235,51.9885,52.3901,146865.0
2016-05-16 10:00:00,62.65,62.69,62.15,62.18,108852.0,52.4068,52.4403,51.9885,52.0136,108852.0
2016-05-16 10:10:00,62.19,62.32,61.97,61.97,85374.0,52.022,52.1308,51.838,51.838,85374.0
2016-05-16 10:20:00,61.94,62.26,61.87,62.24,88351.0,51.8129,52.0806,51.7543,52.0638,88351.0
2016-05-16 10:30:00,62.26,62.44,62.09,62.12,72824.0,52.0806,52.2311,51.9384,51.9635,72824.0
2016-05-16 10:40:00,62.1,62.21,62.07,62.16,53810.0,51.9467,52.0387,51.9216,51.9969,53810.0
2016-05-16 10:50:00,62.16,62.3,62.16,62.3,39341.0,51.9969,52.114,51.9969,52.114,39341.0
2016-05-16 11:00:00,62.3,62.35,62.0,62.0,53891.0,52.114,52.1558,51.8631,51.8631,53891.0
2016-05-16 11:10:00,62.0,62.0,61.77,61.79,66708.0,51.8631,51.8631,51.6707,51.6874,66708.0
2016-05-16 11:20:00,61.77,61.85,61.55,61.83,96962.0,51.6707,51.7376,51.4866,51.7209,96962.0
2016-05-16 11:30:00,61.84,62.17,61.84,62.1,45801.0,51.7292,52.0053,51.7292,51.9467,45801.0
2016-05-16 11:40:00,62.12,62.34,62.06,62.06,34918.0,51.9635,52.1475,51.9133,51.9133,34918.0
2016-05-16 11:50:00,62.06,62.14,62.04,62.08,42951.0,51.9133,51.9802,51.8965,51.93,42951.0
2016-05-16 12:00:00,62.09,62.12,62.05,62.12,35372.0,51.9384,51.9635,51.9049,51.9635,35372.0
2016-05-16 12:10:00,62.12,62.16,62.05,62.1,39292.0,51.9635,51.9969,51.9049,51.9467,39292.0
2016-05-16 12:20:00,62.09,62.12,61.95,61.95,36234.0,51.9384,51.9635,51.8212,51.8212,36234.0
2016-05-16 12:30:00,61.94,62.03,61.94,61.98,35549.0,51.8129,51.8882,51.8129,51.8463,35549.0
2016-05-16 12:40:00,61.99,62.1,61.95,62.09,37310.0,51.8547,51.9467,51.8212,51.9384,37310.0
2016-05-16 12:50:00,62.08,62.15,62.08,62.12,24526.0,51.93,51.9885,51.93,51.9635,24526.0
2016-05-16 13:00:00,62.13,62.17,62.04,62.11,24645.0,51.9718,52.0053,51.8965,51.9551,24645.0
2016-05-16 13:10:00,62.12,62.22,62.1,62.19,23178.0,51.9635,52.0471,51.9467,52.022,23178.0
2016-05-16 13:20:00,62.19,62.26,62.16,62.24,25959.0,52.022,52.0806,51.9969,52.0638,25959.0
2016-05-16 13:30:00,62.24,62.24,62.18,62.2,33491.0,52.0638,52.0638,52.0136,52.0304,33491.0
2016-05-16 13:40:00,62.2,62.24,62.12,62.17,29915.0,52.0304,52.0638,51.9635,52.0053,29915.0
2016-05-16 13:50:00,62.16,62.23,62.15,62.2,122101.0,51.9969,52.0555,51.9885,52.0304,122101.0
2016-05-16 14:00:00,62.21,62.48,62.21,62.45,54007.0,52.0387,52.2646,52.0387,52.2395,54007.0
2016-05-16 14:10:00,62.44,62.54,62.43,62.44,57553.0,52.2311,52.3148,52.2228,52.2311,57553.0
2016-05-16 14:20:00,62.44,62.62,62.41,62.62,50783.0,52.2311,52.3817,52.206,52.3817,50783.0
2016-05-16 14:30:00,62.61,62.66,62.6,62.62,43120.0,52.3733,52.4152,52.365,52.3817,43120.0
2016-05-16 14:40:00,62.63,62.7,62.6,62.65,53371.0,52.3901,52.4486,52.365,52.4068,53371.0
2016-05-16 14:50:00,62.65,62.73,62.64,62.73,57292.0,52.4068,52.4737,52.3984,52.4737,57292.0
2016-05-16 15:00:00,62.73,62.86,62.73,62.86,65325.0,52.4737,52.5825,52.4737,52.5825,65325.0
2016-05-16 15:10:00,62.85,62.86,62.78,62.8,63593.0,52.5741,52.5825,52.5155,52.5323,63593.0
2016-05-16 15:20:00,62.81,62.81,62.68,62.69,65819.0,52.5406,52.5406,52.4319,52.4403,65819.0
2016-05-16 15:30:00,62.68,62.72,62.57,62.64,96064.0,52.4319,52.4654,52.3399,52.3984,96064.0
2016-05-16 15:40:00,62.64,62.74,62.62,62.64,127335.0,52.3984,52.4821,52.3817,52.3984,127335.0
2016-05-16 15:50:00,62.63,62.64,62.39,62.42,182946.0,52.3901,52.3984,52.1893,52.2144,182946.0
2016-05-17 09:30:00,62.13,63.31,62.12,62.53,203561.0,51.9718,52.9589,51.9635,52.3064,203561.0
2016-05-17 09:40:00,62.55,62.63,61.94,62.26,129738.0,52.3231,52.3901,51.8129,52.0806,129738.0
2016-05-17 09:50:00,62.29,63.01,62.14,62.97,111546.0,52.1057,52.7079,51.9802,52.6745,111546.0
2016-05-17 10:00:00,62.94,62.97,62.53,62.69,77543.0,52.6494,52.6745,52.3064,52.4403,77543.0
2016-05-17 10:10:00,62.7,63.06,62.56,63.06,98842.0,52.4486,52.7498,52.3315,52.7498,98842.0
2016-05-17 10:20:00,63.06,63.18,62.97,63.08,87141.0,52.7498,52.8501,52.6745,52.7665,87141.0
2016-05-17 10:30:00,63.06,63.06,62.55,63.04,62773.0,52.7498,52.7498,52.3231,52.733,62773.0
2016-05-17 10:40:00,63.03,63.31,62.98,63.2,46893.0,52.7247,52.9589,52.6828,52.8669,46893.0
2016-05-17 10:50:00,63.18,63.31,63.04,63.15,34046.0,52.8501,52.9589,52.733,52.825,34046.0
2016-05-17 11:00:00,63.13,63.21,62.97,63.13,46915.0,52.8083,52.8752,52.6745,52.8083,46915.0
2016-05-17 11:10:00,63.15,63.58,63.13,63.37,74243.0,52.825,53.1847,52.8083,53.0091,74243.0
2016-05-17 11:20:00,63.37,63.45,63.05,63.11,191346.0,53.0091,53.076,52.7414,52.7916,191346.0
2016-05-17 11:30:00,63.1,63.32,63.03,63.32,94521.0,52.7832,52.9673,52.7247,52.9673,94521.0
2016-05-17 11:40:00,63.32,63.48,63.24,63.46,40390.0,52.9673,53.1011,52.9003,53.0844,40390.0
2016-05-17 11:50:00,63.47,63.55,63.15,63.16,38775.0,53.0927,53.1597,52.825,52.8334,38775.0
2016-05-17 12:00:00,63.19,63.29,63.15,63.28,59792.0,52.8585,52.9422,52.825,52.9338,59792.0
2016-05-17 12:10:00,63.28,63.29,63.01,63.05,40397.0,52.9338,52.9422,52.7079,52.7414,40397.0
2016-05-17 12:20:00,63.03,63.14,62.98,63.09,34517.0,52.7247,52.8167,52.6828,52.7749,34517.0
2016-05-17 12:30:00,63.09,63.22,62.99,63.2,31569.0,52.7749,52.8836,52.6912,52.8669,31569.0
2016-05-17 12:40:00,63.19,63.22,63.03,63.14,18673.0,52.8585,52.8836,52.7247,52.8167,18673.0
2016-05-17 12:50:00,63.14,63.15,63.0,63.1,20202.0,52.8167,52.825,52.6996,52.7832,20202.0
2016-05-17 13:00:00,63.09,63.11,62.97,63.05,31711.0,52.7749,52.7916,52.6745,52.7414,31711.0
2016-05-17 13:10:00,63.06,63.08,62.95,63.02,42378.0,52.7498,52.7665,52.6577,52.7163,42378.0
2016-05-17 13:20:00,63.01,63.09,62.94,62.94,30739.0,52.7079,52.7749,52.6494,52.6494,30739.0
2016-05-17 13:30:00,62.95,63.13,62.95,63.06,54245.0,52.6577,52.8083,52.6577,52.7498,54245.0
2016-05-17 13:40:00,63.06,63.08,62.98,63.01,40403.0,52.7498,52.7665,52.6828,52.7079,40403.0
2016-05-17 13:50:00,63.01,63.02,62.71,62.72,52215.0,52.7079,52.7163,52.457,52.4654,52215.0
2016-05-17 14:00:00,62.72,62.75,62.45,62.45,59653.0,52.4654,52.4904,52.2395,52.2395,59653.0
2016-05-17 14:10:00,62.45,62.46,62.27,62.35,71507.0,52.2395,52.2479,52.0889,52.1558,71507.0
2016-05-17 14:20:00,62.37,62.38,62.2,62.3,56166.0,52.1726,52.1809,52.0304,52.114,56166.0
2016-05-17 14:30:00,62.28,62.28,62.09,62.21,61063.0,52.0973,52.0973,51.9384,52.0387,61063.0
2016-05-17 14:40:00,62.22,62.24,62.08,62.11,46827.0,52.0471,52.0638,51.93,51.9551,46827.0
2016-05-17 14:50:00,62.09,62.22,62.03,62.21,40875.0,51.9384,52.0471,51.8882,52.0387,40875.0
2016-05-17 15:00:00,62.21,62.52,62.17,62.45,49861.0,52.0387,52.2981,52.0053,52.2395,49861.0
2016-05-17 15:10:00,62.45,62.48,62.28,62.32,54362.0,52.2395,52.2646,52.0973,52.1308,54362.0
2016-05-17 15:20:00,62.33,62.38,62.18,62.26,42373.0,52.1391,52.1809,52.0136,52.0806,42373.0
2016-05-17 15:30:00,62.27,62.48,62.22,62.48,59439.0,52.0889,52.2646,52.0471,52.2646,59439.0
2016-05-17 15:40:00,62.49,62.49,62.27,62.29,65308.0,52.273,52.273,52.0889,52.1057,65308.0
2016-05-17 15:50:00,62.31,62.35,62.22,62.31,142127.0,52.1224,52.1558,52.0471,52.1224,142127.0
2016-05-18 09:30:00,62.1,62.91,62.01,62.91,38061.0,51.9467,52.6243,51.8714,52.6243,38061.0
2016-05-18 09:40:00,62.94,63.4,62.94,63.09,36594.0,52.6494,53.0342,52.6494,52.7749,36594.0
2016-05-18 09:50:00,63.11,63.6,62.93,63.57,43724.0,52.7916,53.2015,52.641,53.1764,43724.0
2016-05-18 10:00:00,63.58,63.65,63.34,63.6,45737.0,53.1847,53.2433,52.984,53.2015,45737.0
2016-05-18 10:10:00,63.62,64.0,63.62,63.93,102791.0,53.2182,53.5361,53.2182,53.4775,102791.0
2016-05-18 10:20:00,63.93,64.36,63.93,64.33,98344.0,53.4775,53.8372,53.4775,53.8121,98344.0
2016-05-18 10:30:00,64.31,64.31,63.92,63.95,141983.0,53.7954,53.7954,53.4692,53.4943,141983.0
2016-05-18 10:40:00,63.94,64.27,63.9,64.16,67060.0,53.4859,53.7619,53.4524,53.6699,67060.0
2016-05-18 10:50:00,64.18,64.2,63.85,63.89,48538.0,53.6866,53.7034,53.4106,53.4441,48538.0
2016-05-18 11:00:00,63.9,64.12,63.81,63.82,116674.0,53.4524,53.6365,53.3771,53.3855,116674.0
2016-05-18 11:10:00,63.83,63.94,63.64,63.79,95340.0,53.3939,53.4859,53.2349,53.3604,95340.0
2016-05-18 11:20:00,63.78,64.1,63.75,64.06,57688.0,53.352,53.6197,53.327,53.5863,57688.0
2016-05-18 11:30:00,64.04,64.08,63.93,63.94,42981.0,53.5695,53.603,53.4775,53.4859,42981.0
2016-05-18 11:40:00,63.94,64.1,63.89,64.09,46414.0,53.4859,53.6197,53.4441,53.6114,46414.0
2016-05-18 11:50:00,64.1,64.24,64.01,64.04,33498.0,53.6197,53.7368,53.5444,53.5695,33498.0
2016-05-18 12:00:00,64.05,64.05,63.83,63.89,32058.0,53.5779,53.5779,53.3939,53.4441,32058.0
2016-05-18 12:10:00,63.89,63.89,63.79,63.79,45176.0,53.4441,53.4441,53.3604,53.3604,45176.0
2016-05-18 12:20:00,63.8,63.85,63.66,63.67,57434.0,53.3688,53.4106,53.2517,53.26,57434.0
2016-05-18 12:30:00,63.69,63.85,63.67,63.85,23602.0,53.2768,53.4106,53.26,53.4106,23602.0
2016-05-18 12:40:00,63.85,63.91,63.83,63.83,34766.0,53.4106,53.4608,53.3939,53.3939,34766.0
2016-05-18 12:50:00,63.84,64.03,63.79,64.01,25104.0,53.4022,53.5612,53.3604,53.5444,25104.0
2016-05-18 13:00:00,64.04,64.15,63.95,63.95,36030.0,53.5695,53.6616,53.4943,53.4943,36030.0
2016-05-18 13:10:00,63.95,63.99,63.85,63.87,34812.0,53.4943,53.5277,53.4106,53.4273,34812.0
2016-05-18 13:20:00,63.87,64.07,63.86,63.93,50050.0,53.4273,53.5946,53.419,53.4775,50050.0
2016-05-18 13:30:00,63.95,64.05,63.93,63.94,33029.0,53.4943,53.5779,53.4775,53.4859,33029.0
2016-05-18 13:40:00,63.93,63.98,63.86,63.94,50883.0,53.4775,53.5193,53.419,53.4859,50883.0
2016-05-18 13:50:00,63.94,64.02,63.88,63.88,50930.0,53.4859,53.5528,53.4357,53.4357,50930.0
2016-05-18 14:00:00,63.85,63.85,63.31,63.7,66598.0,53.4106,53.4106,52.9589,53.2851,66598.0
2016-05-18 14:10:00,63.67,63.71,63.33,63.61,39586.0,53.26,53.2935,52.9756,53.2098,39586.0
2016-05-18 14:20:00,63.61,63.65,63.26,63.29,44081.0,53.2098,53.2433,52.9171,52.9422,44081.0
2016-05-18 14:30:00,63.28,63.54,63.09,63.5,50270.0,52.9338,53.1513,52.7749,53.1178,50270.0
2016-05-18 14:40:00,63.51,63.63,63.39,63.63,37138.0,53.1262,53.2266,53.0258,53.2266,37138.0
2016-05-18 14:50:00,63.61,63.85,63.61,63.68,44746.0,53.2098,53.4106,53.2098,53.2684,44746.0
2016-05-18 15:00:00,63.65,63.85,63.65,63.75,45574.0,53.2433,53.4106,53.2433,53.327,45574.0
2016-05-18 15:10:00,63.74,63.74,63.52,63.6,38300.0,53.3186,53.3186,53.1346,53.2015,38300.0
2016-05-18 15:20:00,63.58,63.62,63.37,63.44,46199.0,53.1847,53.2182,53.0091,53.0676,46199.0
2016-05-18 15:30:00,63.47,63.55,63.25,63.25,59283.0,53.0927,53.1597,52.9087,52.9087,59283.0
2016-05-18 15:40:00,63.24,63.49,63.24,63.36,65938.0,52.9003,53.1095,52.9003,53.0007,65938.0
2016-05-18 15:50:00,63.36,63.57,63.36,63.57,101453.0,53.0007,53.1764,53.0007,53.1764,101453.0
2016-05-19 09:30:00,63.0,63.81,63.0,63.63,83856.0,52.6996,53.3771,52.6996,53.2266,83856.0
2016-05-19 09:40:00,63.56,63.84,63.48,63.5,44821.0,53.168,53.4022,53.1011,53.1178,44821.0
2016-05-19 09:50:00,63.47,63.48,62.55,62.59,69108.0,53.0927,53.1011,52.3231,52.3566,69108.0
2016-05-19 10:00:00,62.53,62.75,62.38,62.54,79873.0,52.3064,52.4904,52.1809,52.3148,79873.0
2016-05-19 10:10:00,62.59,62.8,62.4,62.53,111460.0,52.3566,52.5323,52.1977,52.3064,111460.0
2016-05-19 10:20:00,62.54,62.64,62.4,62.53,55475.0,52.3148,52.3984,52.1977,52.3064,55475.0
2016-05-19 10:30:00,62.54,62.7,62.3,62.32,50828.0,52.3148,52.4486,52.114,52.1308,50828.0
2016-05-19 10:40:00,62.31,62.53,62.29,62.35,65669.0,52.1224,52.3064,52.1057,52.1558,65669.0
2016-05-19 10:50:00,62.36,62.38,62.18,62.29,54396.0,52.1642,52.1809,52.0136,52.1057,54396.0
2016-05-19 11:00:00,62.29,62.37,62.14,62.21,57174.0,52.1057,52.1726,51.9802,52.0387,57174.0
2016-05-19 11:10:00,62.19,62.5,62.14,62.43,43146.0,52.022,52.2813,51.9802,52.2228,43146.0
2016-05-19 11:20:00,62.42,62.47,62.35,62.38,111044.0,52.2144,52.2562,52.1558,52.1809,111044.0
2016-05-19 11:30:00,62.35,62.36,62.11,62.23,38965.0,52.1558,52.1642,51.9551,52.0555,38965.0
2016-05-19 11:40:00,62.21,62.22,61.83,61.91,68697.0,52.0387,52.0471,51.7209,51.7878,68697.0
2016-05-19 11:50:00,61.9,62.23,61.89,62.18,81483.0,51.7794,52.0555,51.7711,52.0136,81483.0
2016-05-19 12:00:00,62.16,62.41,62.13,62.4,73293.0,51.9969,52.206,51.9718,52.1977,73293.0
2016-05-19 12:10:00,62.39,62.58,62.38,62.5,75137.0,52.1893,52.3482,52.1809,52.2813,75137.0
2016-05-19 12:20:00,62.51,62.53,62.09,62.09,51008.0,52.2897,52.3064,51.9384,51.9384,51008.0
2016-05-19 12:30:00,62.07,62.18,62.06,62.16,44081.0,51.9216,52.0136,51.9133,51.9969,44081.0
2016-05-19 12:40:00,62.12,62.16,62.06,62.15,28784.0,51.9635,51.9969,51.9133,51.9885,28784.0
2016-05-19 12:50:00,62.13,62.16,62.01,62.11,39941.0,51.9718,51.9969,51.8714,51.9551,39941.0
2016-05-19 13:00:00,62.12,62.32,62.1,62.29,24911.0,51.9635,52.1308,51.9467,52.1057,24911.0
2016-05-19 13:10:00,62.3,62.45,62.24,62.43,23370.0,52.114,52.2395,52.0638,52.2228,23370.0
2016-05-19 13:20:00,62.44,62.47,62.29,62.35,29944.0,52.2311,52.2562,52.1057,52.1558,29944.0
2016-05-19 13:30:00,62.38,62.62,62.37,62.59,27406.0,52.1809,52.3817,52.1726,52.3566,27406.0
2016-05-19 13:40:00,62.6,62.74,62.48,62.57,39985.0,52.365,52.4821,52.2646,52.3399,39985.0
2016-05-19 13:50:00,62.52,62.54,62.39,62.4,34982.0,52.2981,52.3148,52.1893,52.1977,34982.0
2016-05-19 14:00:00,62.41,62.52,62.39,62.52,39190.0,52.206,52.2981,52.1893,52.2981,39190.0
2016-05-19 14:10:00,62.5,62.64,62.5,62.58,41281.0,52.2813,52.3984,52.2813,52.3482,41281.0
2016-05-19 14:20:00,62.56,62.59,62.49,62.54,34344.0,52.3315,52.3566,52.273,52.3148,34344.0
2016-05-19 14:30:00,62.56,62.57,62.32,62.37,35128.0,52.3315,52.3399,52.1308,52.1726,35128.0
2016-05-19 14:40:00,62.39,62.41,62.3,62.39,25951.0,52.1893,52.206,52.114,52.1893,25951.0
2016-05-19 14:50:00,62.39,62.42,62.35,62.36,24065.0,52.1893,52.2144,52.1558,52.1642,24065.0
2016-05-19 15:00:00,62.35,62.69,62.35,62.69,33071.0,52.1558,52.4403,52.1558,52.4403,33071.0
2016-05-19 15:10:00,62.7,62.77,62.66,62.76,45378.0,52.4486,52.5072,52.4152,52.4988,45378.0
2016-05-19 15:20:00,62.76,62.87,62.76,62.79,44481.0,52.4988,52.5908,52.4988,52.5239,44481.0
2016-05-19 15:30:00,62.8,62.88,62.79,62.87,64527.0,52.5323,52.5992,52.5239,52.5908,64527.0
2016-05-19 15:40:00,62.88,63.01,62.87,62.92,87992.0,52.5992,52.7079,52.5908,52.6327,87992.0
2016-05-19 15:50:00,62.9,62.94,62.76,62.79,91314.0,52.6159,52.6494,52.4988,52.5239,91314.0
2016-05-20 09:30:00,63.54,64.22,62.91,64.12,168145.0,53.1513,53.7201,52.6243,53.6365,168145.0
2016-05-20 09:40:00,64.2,64.49,63.99,64.39,92989.0,53.7034,53.946,53.5277,53.8623,92989.0
2016-05-20 09:50:00,64.43,64.77,64.39,64.7,76992.0,53.8958,54.1802,53.8623,54.1216,76992.0
2016-05-20 10:00:00,64.73,64.8,64.39,64.4,58304.0,54.1467,54.2053,53.8623,53.8707,58304.0
2016-05-20 10:10:00,64.46,64.57,64.22,64.37,31546.0,53.9209,54.0129,53.7201,53.8456,31546.0
2016-05-20 10:20:00,64.39,64.46,63.98,64.07,54436.0,53.8623,53.9209,53.5193,53.5946,54436.0
2016-05-20 10:30:00,64.04,64.24,63.99,64.0,45093.0,53.5695,53.7368,53.5277,53.5361,45093.0
2016-05-20 10:40:00,64.01,64.38,63.99,64.22,85958.0,53.5444,53.8539,53.5277,53.7201,85958.0
2016-05-20 10:50:00,64.25,64.28,63.9,63.95,30353.0,53.7452,53.7703,53.4524,53.4943,30353.0
2016-05-20 11:00:00,63.95,64.35,63.95,64.3,61513.0,53.4943,53.8289,53.4943,53.787,61513.0
2016-05-20 11:10:00,64.31,64.46,64.24,64.39,45834.0,53.7954,53.9209,53.7368,53.8623,45834.0
2016-05-20 11:20:00,64.39,64.44,64.28,64.33,24138.0,53.8623,53.9041,53.7703,53.8121,24138.0
2016-05-20 11:30:00,64.36,64.58,64.3,64.47,45760.0,53.8372,54.0212,53.787,53.9292,45760.0
2016-05-20 11:40:00,64.45,64.55,64.37,64.44,33417.0,53.9125,53.9962,53.8456,53.9041,33417.0
2016-05-20 11:50:00,64.46,64.54,64.36,64.42,27546.0,53.9209,53.9878,53.8372,53.8874,27546.0
2016-05-20 12:00:00,64.44,64.46,64.32,64.39,28053.0,53.9041,53.9209,53.8038,53.8623,28053.0
2016-05-20 12:10:00,64.39,64.44,64.35,64.43,23831.0,53.8623,53.9041,53.8289,53.8958,23831.0
2016-05-20 12:20:00,64.45,64.52,64.39,64.44,16358.0,53.9125,53.9711,53.8623,53.9041,16358.0
2016-05-20 12:30:00,64.45,64.5,64.38,64.39,18835.0,53.9125,53.9543,53.8539,53.8623,18835.0
2016-05-20 12:40:00,64.38,64.43,64.32,64.35,14138.0,53.8539,53.8958,53.8038,53.8289,14138.0
2016-05-20 12:50:00,64.34,64.37,64.3,64.3,16087.0,53.8205,53.8456,53.787,53.787,16087.0
2016-05-20 13:00:00,64.29,64.45,64.29,64.4,26694.0,53.7787,53.9125,53.7787,53.8707,26694.0
2016-05-20 13:10:00,64.4,64.47,64.39,64.43,31440.0,53.8707,53.9292,53.8623,53.8958,31440.0
2016-05-20 13:20:00,64.43,64.49,64.24,64.24,18364.0,53.8958,53.946,53.7368,53.7368,18364.0
2016-05-20 13:30:00,64.23,64.25,64.06,64.07,26446.0,53.7285,53.7452,53.5863,53.5946,26446.0
2016-05-20 13:40:00,64.06,64.11,63.92,63.94,20400.0,53.5863,53.6281,53.4692,53.4859,20400.0
2016-05-20 13:50:00,63.92,64.13,63.9,64.13,22277.0,53.4692,53.6448,53.4524,53.6448,22277.0
2016-05-20 14:00:00,64.15,64.3,64.1,64.26,47690.0,53.6616,53.787,53.6197,53.7536,47690.0
2016-05-20 14:10:00,64.25,64.43,64.25,64.36,33065.0,53.7452,53.8958,53.7452,53.8372,33065.0
2016-05-20 14:20:00,64.37,64.48,64.32,64.46,19593.0,53.8456,53.9376,53.8038,53.9209,19593.0
2016-05-20 14:30:00,64.44,64.5,64.39,64.43,31118.0,53.9041,53.9543,53.8623,53.8958,31118.0
2016-05-20 14:40:00,64.44,64.5,64.41,64.41,32845.0,53.9041,53.9543,53.879,53.879,32845.0
2016-05-20 14:50:00,64.41,64.55,64.4,64.47,30830.0,53.879,53.9962,53.8707,53.9292,30830.0
2016-05-20 15:00:00,64.47,64.5,64.31,64.4,77519.0,53.9292,53.9543,53.7954,53.8707,77519.0
2016-05-20 15:10:00,64.39,64.52,64.38,64.44,40246.0,53.8623,53.9711,53.8539,53.9041,40246.0
2016-05-20 15:20:00,64.44,64.48,64.41,64.43,37058.0,53.9041,53.9376,53.879,53.8958,37058.0
2016-05-20 15:30:00,64.44,64.5,64.42,64.47,55765.0,53.9041,53.9543,53.8874,53.9292,55765.0
2016-05-20 15:40:00,64.46,64.58,64.46,64.53,86383.0,53.9209,54.0212,53.9209,53.9794,86383.0
2016-05-20 15:50:00,64.54,64.6,64.49,64.56,158363.0,53.9878,54.038,53.946,54.0045,158363.0
2016-05-23 09:30:00,65.85,67.11,65.85,66.88,281102.0,55.0836,56.1376,55.0836,55.9452,281102.0
2016-05-23 09:40:00,66.9,67.29,66.9,67.19,205678.0,55.9619,56.2882,55.9619,56.2045,205678.0
2016-05-23 09:50:00,67.17,67.36,66.95,67.22,147105.0,56.1878,56.3467,56.0038,56.2296,147105.0
2016-05-23 10:00:00,67.2,67.32,67.08,67.12,127568.0,56.2129,56.3133,56.1125,56.146,127568.0
2016-05-23 10:10:00,67.12,67.2,66.84,67.12,92307.0,56.146,56.2129,55.9117,56.146,92307.0
2016-05-23 10:20:00,67.12,67.46,66.93,66.97,109518.0,56.146,56.4304,55.987,56.0205,109518.0
2016-05-23 10:30:00,66.95,67.01,66.8,66.85,91389.0,56.0038,56.0539,55.8783,55.9201,91389.0
2016-05-23 10:40:00,66.86,66.87,66.6,66.68,80375.0,55.9285,55.9368,55.711,55.7779,80375.0
2016-05-23 10:50:00,66.66,66.79,66.64,66.67,68257.0,55.7612,55.8699,55.7444,55.7695,68257.0
2016-05-23 11:00:00,66.66,66.83,66.64,66.83,47676.0,55.7612,55.9034,55.7444,55.9034,47676.0
2016-05-23 11:10:00,66.81,66.83,66.44,66.44,46127.0,55.8866,55.9034,55.5771,55.5771,46127.0
2016-05-23 11:20:00,66.44,66.49,66.27,66.43,55911.0,55.5771,55.619,55.4349,55.5688,55911.0
2016-05-23 11:30:00,66.41,66.49,66.26,66.33,48195.0,55.552,55.619,55.4266,55.4851,48195.0
2016-05-23 11:40:00,66.31,66.35,66.19,66.31,46722.0,55.4684,55.5019,55.368,55.4684,46722.0
2016-05-23 11:50:00,66.32,66.4,66.2,66.31,55388.0,55.4768,55.5437,55.3764,55.4684,55388.0
2016-05-23 12:00:00,66.31,66.36,66.23,66.27,35951.0,55.4684,55.5102,55.4015,55.4349,35951.0
2016-05-23 12:10:00,66.28,66.29,66.07,66.14,44537.0,55.4433,55.4517,55.2676,55.3262,44537.0
2016-05-23 12:20:00,66.15,66.18,66.03,66.11,38237.0,55.3346,55.3596,55.2342,55.3011,38237.0
2016-05-23 12:30:00,66.1,66.17,66.05,66.17,51814.0,55.2927,55.3513,55.2509,55.3513,51814.0
2016-05-23 12:40:00,66.15,66.37,66.13,66.25,70475.0,55.3346,55.5186,55.3178,55.4182,70475.0
2016-05-23 12:50:00,66.26,66.26,66.1,66.21,42063.0,55.4266,55.4266,55.2927,55.3847,42063.0
2016-05-23 13:00:00,66.21,66.32,66.16,66.18,29257.0,55.3847,55.4768,55.3429,55.3596,29257.0
2016-05-23 13:10:00,66.17,66.17,66.03,66.03,31177.0,55.3513,55.3513,55.2342,55.2342,31177.0
2016-05-23 13:20:00,66.03,66.07,66.01,66.04,47606.0,55.2342,55.2676,55.2174,55.2425,47606.0
2016-05-23 13:30:00,66.03,66.03,65.8,65.82,86114.0,55.2342,55.2342,55.0418,55.0585,86114.0
2016-05-23 13:40:00,65.81,65.85,65.76,65.84,45859.0,55.0501,55.0836,55.0083,55.0752,45859.0
2016-05-23 13:50:00,65.85,66.11,65.82,66.01,87643.0,55.0836,55.3011,55.0585,55.2174,87643.0
2016-05-23 14:00:00,66.02,66.13,66.0,66.0,45336.0,55.2258,55.3178,55.2091,55.2091,45336.0
2016-05-23 14:10:00,66.01,66.08,65.93,65.95,39512.0,55.2174,55.276,55.1505,55.1673,39512.0
2016-05-23 14:20:00,65.95,66.12,65.91,66.1,39258.0,55.1673,55.3095,55.1338,55.2927,39258.0
2016-05-23 14:30:00,66.09,66.17,65.97,66.06,42901.0,55.2844,55.3513,55.184,55.2593,42901.0
2016-05-23 14:40:00,66.05,66.15,66.05,66.14,70012.0,55.2509,55.3346,55.2509,55.3262,70012.0
2016-05-23 14:50:00,66.12,66.16,65.96,66.0,83880.0,55.3095,55.3429,55.1756,55.2091,83880.0
2016-05-23 15:00:00,66.01,66.05,65.85,65.88,33439.0,55.2174,55.2509,55.0836,55.1087,33439.0
2016-05-23 15:10:00,65.89,66.04,65.8,65.87,77665.0,55.1171,55.2425,55.0418,55.1003,77665.0
2016-05-23 15:20:00,65.85,65.97,65.85,65.96,54465.0,55.0836,55.184,55.0836,55.1756,54465.0
2016-05-23 15:30:00,65.95,66.1,65.87,65.91,75427.0,55.1673,55.2927,55.1003,55.1338,75427.0
2016-05-23 15:40:00,65.9,65.94,65.84,65.93,77521.0,55.1254,55.1589,55.0752,55.1505,77521.0
2016-05-23 15:50:00,65.92,65.92,65.78,65.81,158666.0,55.1422,55.1422,55.025,55.0501,158666.0
2016-05-24 09:30:00,66.07,66.67,65.95,66.28,172693.0,55.2676,55.7695,55.1673,55.4433,172693.0
2016-05-24 09:40:00,66.35,66.44,65.96,65.98,59970.0,55.5019,55.5771,55.1756,55.1923,59970.0
2016-05-24 09:50:00,66.09,66.52,65.88,65.93,74554.0,55.2844,55.6441,55.1087,55.1505,74554.0
2016-05-24 10:00:00,65.91,66.14,65.91,66.02,177586.0,55.1338,55.3262,55.1338,55.2258,177586.0
2016-05-24 10:10:00,66.02,66.17,65.85,65.9,90450.0,55.2258,55.3513,55.0836,55.1254,90450.0
2016-05-24 10:20:00,65.91,66.06,65.86,66.01,59489.0,55.1338,55.2593,55.092,55.2174,59489.0
2016-05-24 10:30:00,66.02,66.35,65.99,66.23,79995.0,55.2258,55.5019,55.2007,55.4015,79995.0
2016-05-24 10:40:00,66.27,66.36,66.0,66.15,98393.0,55.4349,55.5102,55.2091,55.3346,98393.0
2016-05-24 10:50:00,66.14,66.19,65.95,66.09,84068.0,55.3262,55.368,55.1673,55.2844,84068.0
2016-05-24 11:00:00,66.09,66.21,66.0,66.02,51730.0,55.2844,55.3847,55.2091,55.2258,51730.0
2016-05-24 11:10:00,66.0,66.18,65.93,66.02,53300.0,55.2091,55.3596,55.1505,55.2258,53300.0
2016-05-24 11:20:00,66.02,66.23,65.97,66.15,37303.0,55.2258,55.4015,55.184,55.3346,37303.0
2016-05-24 11:30:00,66.16,66.21,65.98,66.07,41222.0,55.3429,55.3847,55.1923,55.2676,41222.0
2016-05-24 11:40:00,66.08,66.19,66.03,66.16,30748.0,55.276,55.368,55.2342,55.3429,30748.0
2016-05-24 11:50:00,66.15,66.29,66.12,66.17,46438.0,55.3346,55.4517,55.3095,55.3513,46438.0
2016-05-24 12:00:00,66.15,66.21,66.05,66.2,28600.0,55.3346,55.3847,55.2509,55.3764,28600.0
2016-05-24 12:10:00,66.21,66.25,66.1,66.11,26816.0,55.3847,55.4182,55.2927,55.3011,26816.0
2016-05-24 12:20:00,66.11,66.23,66.1,66.2,18362.0,55.3011,55.4015,55.2927,55.3764,18362.0
2016-05-24 12:30:00,66.2,66.26,66.07,66.14,38675.0,55.3764,55.4266,55.2676,55.3262,38675.0
2016-05-24 12:40:00,66.13,66.25,66.13,66.23,24749.0,55.3178,55.4182,55.3178,55.4015,24749.0
2016-05-24 12:50:00,66.25,66.27,66.14,66.24,38451.0,55.4182,55.4349,55.3262,55.4098,38451.0
2016-05-24 13:00:00,66.23,66.28,66.12,66.23,35350.0,55.4015,55.4433,55.3095,55.4015,35350.0
2016-05-24 13:10:00,66.25,66.28,66.16,66.17,37120.0,55.4182,55.4433,55.3429,55.3513,37120.0
2016-05-24 13:20:00,66.17,66.39,66.14,66.39,58895.0,55.3513,55.5353,55.3262,55.5353,58895.0
2016-05-24 13:30:00,66.4,66.4,66.18,66.21,33466.0,55.5437,55.5437,55.3596,55.3847,33466.0
2016-05-24 13:40:00,66.22,66.32,66.16,66.28,54810.0,55.3931,55.4768,55.3429,55.4433,54810.0
2016-05-24 13:50:00,66.27,66.3,66.21,66.28,49462.0,55.4349,55.46,55.3847,55.4433,49462.0
2016-05-24 14:00:00,66.28,66.33,66.23,66.3,41702.0,55.4433,55.4851,55.4015,55.46,41702.0
2016-05-24 14:10:00,66.29,66.51,66.26,66.45,42624.0,55.4517,55.6357,55.4266,55.5855,42624.0
2016-05-24 14:20:00,66.43,66.54,66.39,66.54,25297.0,55.5688,55.6608,55.5353,55.6608,25297.0
2016-05-24 14:30:00,66.54,66.55,66.37,66.53,39573.0,55.6608,55.6692,55.5186,55.6524,39573.0
2016-05-24 14:40:00,66.53,66.58,66.46,66.57,26929.0,55.6524,55.6942,55.5939,55.6859,26929.0
2016-05-24 14:50:00,66.58,66.6,66.44,66.46,51478.0,55.6942,55.711,55.5771,55.5939,51478.0
2016-05-24 15:00:00,66.45,66.57,66.45,66.5,46081.0,55.5855,55.6859,55.5855,55.6273,46081.0
2016-05-24 15:10:00,66.49,66.64,66.46,66.63,91489.0,55.619,55.7444,55.5939,55.7361,91489.0
2016-05-24 15:20:00,66.63,66.67,66.52,66.59,49044.0,55.7361,55.7695,55.6441,55.7026,49044.0
2016-05-24 15:30:00,66.6,66.61,66.5,66.5,41019.0,55.711,55.7193,55.6273,55.6273,41019.0
2016-05-24 15:40:00,66.51,66.51,66.39,66.45,59578.0,55.6357,55.6357,55.5353,55.5855,59578.0
2016-05-24 15:50:00,66.47,66.55,66.42,66.46,140064.0,55.6022,55.6692,55.5604,55.5939,140064.0
2016-05-25 09:30:00,66.45,66.79,66.13,66.26,142570.0,55.5855,55.8699,55.3178,55.4266,142570.0
2016-05-25 09:40:00,66.31,66.32,65.11,65.46,166335.0,55.4684,55.4768,54.4646,54.7574,166335.0
2016-05-25 09:50:00,65.49,65.9,65.34,65.75,106644.0,54.7825,55.1254,54.657,55.0,106644.0
2016-05-25 10:00:00,65.77,66.38,65.76,66.02,107912.0,55.0167,55.5269,55.0083,55.2258,107912.0
2016-05-25 10:10:00,66.07,66.2,65.92,65.96,67479.0,55.2676,55.3764,55.1422,55.1756,67479.0
2016-05-25 10:20:00,65.96,66.05,65.84,65.91,76087.0,55.1756,55.2509,55.0752,55.1338,76087.0
2016-05-25 10:30:00,65.86,66.03,65.86,65.94,49703.0,55.092,55.2342,55.092,55.1589,49703.0
2016-05-25 10:40:00,65.97,66.3,65.94,66.09,54725.0,55.184,55.46,55.1589,55.2844,54725.0
2016-05-25 10:50:00,66.09,66.17,66.02,66.08,48962.0,55.2844,55.3513,55.2258,55.276,48962.0
2016-05-25 11:00:00,66.05,66.18,66.02,66.12,60455.0,55.2509,55.3596,55.2258,55.3095,60455.0
2016-05-25 11:10:00,66.13,66.13,65.82,65.89,61921.0,55.3178,55.3178,55.0585,55.1171,61921.0
2016-05-25 11:20:00,65.9,66.03,65.86,65.93,40328.0,55.1254,55.2342,55.092,55.1505,40328.0
2016-05-25 11:30:00,65.93,66.0,65.88,65.94,30557.0,55.1505,55.2091,55.1087,55.1589,30557.0
2016-05-25 11:40:00,65.93,66.04,65.89,66.01,25859.0,55.1505,55.2425,55.1171,55.2174,25859.0
2016-05-25 11:50:00,66.01,66.28,66.01,66.28,37313.0,55.2174,55.4433,55.2174,55.4433,37313.0
2016-05-25 12:00:00,66.29,66.34,66.22,66.29,29039.0,55.4517,55.4935,55.3931,55.4517,29039.0
2016-05-25 12:10:00,66.3,66.4,66.26,66.26,21909.0,55.46,55.5437,55.4266,55.4266,21909.0
2016-05-25 12:20:00,66.2,66.3,66.13,66.21,22108.0,55.3764,55.46,55.3178,55.3847,22108.0
2016-05-25 12:30:00,66.21,66.23,66.1,66.13,31624.0,55.3847,55.4015,55.2927,55.3178,31624.0
2016-05-25 12:40:00,66.13,66.23,66.09,66.11,14924.0,55.3178,55.4015,55.2844,55.3011,14924.0
2016-05-25 12:50:00,66.13,66.41,66.13,66.41,33633.0,55.3178,55.552,55.3178,55.552,33633.0
2016-05-25 13:00:00,66.42,66.65,66.4,66.55,56356.0,55.5604,55.7528,55.5437,55.6692,56356.0
2016-05-25 13:10:00,66.56,66.62,66.46,66.46,32699.0,55.6775,55.7277,55.5939,55.5939,32699.0
2016-05-25 13:20:00,66.46,66.5,66.34,66.34,35489.0,55.5939,55.6273,55.4935,55.4935,35489.0
2016-05-25 13:30:00,66.37,66.5,66.35,66.48,20550.0,55.5186,55.6273,55.5019,55.6106,20550.0
2016-05-25 13:40:00,66.46,66.47,66.31,66.32,23579.0,55.5939,55.6022,55.4684,55.4768,23579.0
2016-05-25 13:50:00,66.32,66.43,66.31,66.4,16089.0,55.4768,55.5688,55.4684,55.5437,16089.0
2016-05-25 14:00:00,66.4,66.41,66.18,66.21,44046.0,55.5437,55.552,55.3596,55.3847,44046.0
2016-05-25 14:10:00,66.21,66.37,66.19,66.37,29819.0,55.3847,55.5186,55.368,55.5186,29819.0
2016-05-25 14:20:00,66.35,66.39,66.25,66.34,54756.0,55.5019,55.5353,55.4182,55.4935,54756.0
2016-05-25 14:30:00,66.33,66.39,66.25,66.28,24852.0,55.4851,55.5353,55.4182,55.4433,24852.0
2016-05-25 14:40:00,66.26,66.37,66.2,66.23,35308.0,55.4266,55.5186,55.3764,55.4015,35308.0
2016-05-25 14:50:00,66.22,66.26,66.11,66.14,30691.0,55.3931,55.4266,55.3011,55.3262,30691.0
2016-05-25 15:00:00,66.14,66.23,66.11,66.17,36778.0,55.3262,55.4015,55.3011,55.3513,36778.0
2016-05-25 15:10:00,66.17,66.36,66.15,66.34,33173.0,55.3513,55.5102,55.3346,55.4935,33173.0
2016-05-25 15:20:00,66.34,66.44,66.29,66.4,60458.0,55.4935,55.5771,55.4517,55.5437,60458.0
2016-05-25 15:30:00,66.43,66.44,66.28,66.28,79243.0,55.5688,55.5771,55.4433,55.4433,79243.0
2016-05-25 15:40:00,66.3,66.3,66.2,66.26,38571.0,55.46,55.46,55.3764,55.4266,38571.0
2016-05-25 15:50:00,66.26,66.34,66.19,66.28,116275.0,55.4266,55.4935,55.368,55.4433,116275.0
2016-05-26 09:30:00,66.0,66.61,66.0,66.5,66705.0,55.2091,55.7193,55.2091,55.6273,66705.0
2016-05-26 09:40:00,66.57,66.8,66.29,66.4,47607.0,55.6859,55.8783,55.4517,55.5437,47607.0
2016-05-26 09:50:00,66.48,66.49,66.05,66.2,32990.0,55.6106,55.619,55.2509,55.3764,32990.0
2016-05-26 10:00:00,66.25,66.61,66.19,66.55,96012.0,55.4182,55.7193,55.368,55.6692,96012.0
2016-05-26 10:10:00,66.57,66.74,66.22,66.7,61403.0,55.6859,55.8281,55.3931,55.7946,61403.0
2016-05-26 10:20:00,66.74,66.74,66.39,66.45,27130.0,55.8281,55.8281,55.5353,55.5855,27130.0
2016-05-26 10:30:00,66.5,66.7,66.45,66.53,29323.0,55.6273,55.7946,55.5855,55.6524,29323.0
2016-05-26 10:40:00,66.59,66.59,66.28,66.28,28849.0,55.7026,55.7026,55.4433,55.4433,28849.0
2016-05-26 10:50:00,66.3,66.47,66.14,66.16,20722.0,55.46,55.6022,55.3262,55.3429,20722.0
2016-05-26 11:00:00,66.14,66.22,66.09,66.18,15969.0,55.3262,55.3931,55.2844,55.3596,15969.0
2016-05-26 11:10:00,66.19,66.2,65.99,66.01,24759.0,55.368,55.3764,55.2007,55.2174,24759.0
2016-05-26 11:20:00,66.0,66.1,65.89,66.06,22814.0,55.2091,55.2927,55.1171,55.2593,22814.0
2016-05-26 11:30:00,66.07,66.1,65.97,66.03,40433.0,55.2676,55.2927,55.184,55.2342,40433.0
2016-05-26 11:40:00,66.03,66.14,65.96,66.06,21755.0,55.2342,55.3262,55.1756,55.2593,21755.0
2016-05-26 11:50:00,66.07,66.28,66.07,66.22,25794.0,55.2676,55.4433,55.2676,55.3931,25794.0
2016-05-26 12:00:00,66.25,66.34,66.22,66.24,27322.0,55.4182,55.4935,55.3931,55.4098,27322.0
2016-05-26 12:10:00,66.23,66.25,66.07,66.1,17269.0,55.4015,55.4182,55.2676,55.2927,17269.0
2016-05-26 12:20:00,66.1,66.25,66.1,66.21,22152.0,55.2927,55.4182,55.2927,55.3847,22152.0
2016-05-26 12:30:00,66.22,66.31,66.22,66.31,20658.0,55.3931,55.4684,55.3931,55.4684,20658.0
2016-05-26 12:40:00,66.32,66.37,66.25,66.26,21172.0,55.4768,55.5186,55.4182,55.4266,21172.0
2016-05-26 12:50:00,66.24,66.24,66.11,66.13,16212.0,55.4098,55.4098,55.3011,55.3178,16212.0
2016-05-26 13:00:00,66.14,66.2,66.1,66.16,19932.0,55.3262,55.3764,55.2927,55.3429,19932.0
2016-05-26 13:10:00,66.16,66.23,66.11,66.19,20571.0,55.3429,55.4015,55.3011,55.368,20571.0
2016-05-26 13:20:00,66.19,66.22,66.07,66.21,27774.0,55.368,55.3931,55.2676,55.3847,27774.0
2016-05-26 13:30:00,66.22,66.27,66.15,66.15,26140.0,55.3931,55.4349,55.3346,55.3346,26140.0
2016-05-26 13:40:00,66.16,66.29,66.14,66.28,17857.0,55.3429,55.4517,55.3262,55.4433,17857.0
2016-05-26 13:50:00,66.28,66.29,66.2,66.27,23361.0,55.4433,55.4517,55.3764,55.4349,23361.0
2016-05-26 14:00:00,66.26,66.28,66.18,66.26,53057.0,55.4266,55.4433,55.3596,55.4266,53057.0
2016-05-26 14:10:00,66.26,66.28,66.19,66.2,24237.0,55.4266,55.4433,55.368,55.3764,24237.0
2016-05-26 14:20:00,66.2,66.29,66.19,66.29,27870.0,55.3764,55.4517,55.368,55.4517,27870.0
2016-05-26 14:30:00,66.29,66.36,66.29,66.3,39093.0,55.4517,55.5102,55.4517,55.46,39093.0
2016-05-26 14:40:00,66.29,66.3,66.19,66.26,38509.0,55.4517,55.46,55.368,55.4266,38509.0
2016-05-26 14:50:00,66.25,66.25,66.21,66.25,22463.0,55.4182,55.4182,55.3847,55.4182,22463.0
2016-05-26 15:00:00,66.25,66.29,66.21,66.24,38770.0,55.4182,55.4517,55.3847,55.4098,38770.0
2016-05-26 15:10:00,66.24,66.3,66.2,66.3,47239.0,55.4098,55.46,55.3764,55.46,47239.0
2016-05-26 15:20:00,66.3,66.34,66.29,66.29,38547.0,55.46,55.4935,55.4517,55.4517,38547.0
2016-05-26 15:30:00,66.3,66.32,66.28,66.28,54430.0,55.46,55.4768,55.4433,55.4433,54430.0
2016-05-26 15:40:00,66.28,66.3,66.13,66.15,38764.0,55.4433,55.46,55.3178,55.3346,38764.0
2016-05-26 15:50:00,66.15,66.18,66.12,66.17,124623.0,55.3346,55.3596,55.3095,55.3513,124623.0
2016-05-27 09:30:00,65.93,66.46,65.81,66.18,99386.0,55.1505,55.5939,55.0501,55.3596,99386.0
2016-05-27 09:40:00,66.16,66.36,65.91,66.24,28701.0,55.3429,55.5102,55.1338,55.4098,28701.0
2016-05-27 09:50:00,66.26,66.34,65.91,66.14,25371.0,55.4266,55.4935,55.1338,55.3262,25371.0
2016-05-27 10:00:00,66.22,66.41,66.14,66.39,21014.0,55.3931,55.552,55.3262,55.5353,21014.0
2016-05-27 10:10:00,66.43,66.55,66.23,66.3,36127.0,55.5688,55.6692,55.4015,55.46,36127.0
2016-05-27 10:20:00,66.19,66.54,66.19,66.44,15785.0,55.368,55.6608,55.368,55.5771,15785.0
2016-05-27 10:30:00,66.47,66.51,66.41,66.48,16610.0,55.6022,55.6357,55.552,55.6106,16610.0
2016-05-27 10:40:00,66.46,66.49,66.17,66.18,26530.0,55.5939,55.619,55.3513,55.3596,26530.0
2016-05-27 10:50:00,66.18,66.25,66.11,66.12,38930.0,55.3596,55.4182,55.3011,55.3095,38930.0
2016-05-27 11:00:00,66.13,66.25,66.13,66.23,13453.0,55.3178,55.4182,55.3178,55.4015,13453.0
2016-05-27 11:10:00,66.22,66.28,66.17,66.23,15339.0,55.3931,55.4433,55.3513,55.4015,15339.0
2016-05-27 11:20:00,66.24,66.31,66.11,66.27,25898.0,55.4098,55.4684,55.3011,55.4349,25898.0
2016-05-27 11:30:00,66.29,66.33,66.21,66.24,44432.0,55.4517,55.4851,55.3847,55.4098,44432.0
2016-05-27 11:40:00,66.23,66.26,66.11,66.11,13304.0,55.4015,55.4266,55.3011,55.3011,13304.0
2016-05-27 11:50:00,66.15,66.18,66.08,66.15,14877.0,55.3346,55.3596,55.276,55.3346,14877.0
2016-05-27 12:00:00,66.12,66.22,66.12,66.22,20454.0,55.3095,55.3931,55.3095,55.3931,20454.0
2016-05-27 12:10:00,66.22,66.24,66.1,66.14,9268.0,55.3931,55.4098,55.2927,55.3262,9268.0
2016-05-27 12:20:00,66.12,66.15,66.0,66.1,12488.0,55.3095,55.3346,55.2091,55.2927,12488.0
2016-05-27 12:30:00,66.14,66.22,66.11,66.18,13491.0,55.3262,55.3931,55.3011,55.3596,13491.0
2016-05-27 12:40:00,66.18,66.18,66.05,66.09,8447.0,55.3596,55.3596,55.2509,55.2844,8447.0
2016-05-27 12:50:00,66.08,66.25,66.07,66.22,32340.0,55.276,55.4182,55.2676,55.3931,32340.0
2016-05-27 13:00:00,66.23,66.3,66.21,66.24,13721.0,55.4015,55.46,55.3847,55.4098,13721.0
2016-05-27 13:10:00,66.21,66.36,66.2,66.29,14569.0,55.3847,55.5102,55.3764,55.4517,14569.0
2016-05-27 13:20:00,66.28,66.31,66.25,66.3,13886.0,55.4433,55.4684,55.4182,55.46,13886.0
2016-05-27 13:30:00,66.3,66.37,66.2,66.21,19613.0,55.46,55.5186,55.3764,55.3847,19613.0
2016-05-27 13:40:00,66.19,66.34,66.18,66.26,15391.0,55.368,55.4935,55.3596,55.4266,15391.0
2016-05-27 13:50:00,66.25,66.29,66.15,66.19,8580.0,55.4182,55.4517,55.3346,55.368,8580.0
2016-05-27 14:00:00,66.14,66.26,66.08,66.26,11100.0,55.3262,55.4266,55.276,55.4266,11100.0
2016-05-27 14:10:00,66.27,66.3,66.2,66.21,6006.0,55.4349,55.46,55.3764,55.3847,6006.0
2016-05-27 14:20:00,66.21,66.34,66.21,66.25,9168.0,55.3847,55.4935,55.3847,55.4182,9168.0
2016-05-27 14:30:00,66.26,66.36,66.25,66.26,17620.0,55.4266,55.5102,55.4182,55.4266,17620.0
2016-05-27 14:40:00,66.25,66.38,66.25,66.34,10100.0,55.4182,55.5269,55.4182,55.4935,10100.0
2016-05-27 14:50:00,66.34,66.35,66.24,66.27,15775.0,55.4935,55.5019,55.4098,55.4349,15775.0
2016-05-27 15:00:00,66.25,66.32,66.24,66.28,17696.0,55.4182,55.4768,55.4098,55.4433,17696.0
2016-05-27 15:10:00,66.3,66.38,66.29,66.35,15158.0,55.46,55.5269,55.4517,55.5019,15158.0
2016-05-27 15:20:00,66.37,66.37,66.28,66.29,11352.0,55.5186,55.5186,55.4433,55.4517,11352.0
2016-05-27 15:30:00,66.29,66.39,66.28,66.38,23013.0,55.4517,55.5353,55.4433,55.5269,23013.0
2016-05-27 15:40:00,66.39,66.44,66.36,66.43,27639.0,55.5353,55.5771,55.5102,55.5688,27639.0
2016-05-27 15:50:00,66.44,66.5,66.44,66.5,85217.0,55.5771,55.6273,55.5771,55.6273,85217.0
2016-05-31 09:30:00,66.32,67.0,66.3,66.91,92061.0,55.4768,56.0456,55.46,55.9703,92061.0
2016-05-31 09:40:00,66.89,66.98,66.62,66.92,47395.0,55.9536,56.0288,55.7277,55.9787,47395.0
2016-05-31 09:50:00,66.92,66.97,66.65,66.65,51746.0,55.9787,56.0205,55.7528,55.7528,51746.0
2016-05-31 10:00:00,66.65,67.07,66.65,67.01,46663.0,55.7528,56.1041,55.7528,56.0539,46663.0
2016-05-31 10:10:00,67.02,67.03,66.68,66.8,35757.0,56.0623,56.0707,55.7779,55.8783,35757.0
2016-05-31 10:20:00,66.82,66.89,66.73,66.84,17727.0,55.895,55.9536,55.8197,55.9117,17727.0
2016-05-31 10:30:00,66.84,66.9,66.73,66.78,23450.0,55.9117,55.9619,55.8197,55.8615,23450.0
2016-05-31 10:40:00,66.77,66.83,66.69,66.72,34374.0,55.8532,55.9034,55.7863,55.8114,34374.0
2016-05-31 10:50:00,66.73,66.87,66.73,66.83,23760.0,55.8197,55.9368,55.8197,55.9034,23760.0
2016-05-31 11:00:00,66.8,66.88,66.76,66.85,39283.0,55.8783,55.9452,55.8448,55.9201,39283.0
2016-05-31 11:10:00,66.87,66.87,66.64,66.77,22142.0,55.9368,55.9368,55.7444,55.8532,22142.0
2016-05-31 11:20:00,66.77,66.85,66.74,66.8,16250.0,55.8532,55.9201,55.8281,55.8783,16250.0
2016-05-31 11:30:00,66.81,66.91,66.74,66.82,33357.0,55.8866,55.9703,55.8281,55.895,33357.0
2016-05-31 11:40:00,66.8,66.8,66.66,66.71,14152.0,55.8783,55.8783,55.7612,55.803,14152.0
2016-05-31 11:50:00,66.7,66.74,66.57,66.64,11668.0,55.7946,55.8281,55.6859,55.7444,11668.0
2016-05-31 12:00:00,66.63,66.69,66.58,66.6,22737.0,55.7361,55.7863,55.6942,55.711,22737.0
2016-05-31 12:10:00,66.6,66.7,66.57,66.63,19941.0,55.711,55.7946,55.6859,55.7361,19941.0
2016-05-31 12:20:00,66.63,66.67,66.58,66.59,13088.0,55.7361,55.7695,55.6942,55.7026,13088.0
2016-05-31 12:30:00,66.58,66.67,66.57,66.64,12859.0,55.6942,55.7695,55.6859,55.7444,12859.0
2016-05-31 12:40:00,66.64,66.73,66.62,66.69,18706.0,55.7444,55.8197,55.7277,55.7863,18706.0
2016-05-31 12:50:00,66.71,66.85,66.7,66.82,14496.0,55.803,55.9201,55.7946,55.895,14496.0
2016-05-31 13:00:00,66.83,66.84,66.77,66.79,15674.0,55.9034,55.9117,55.8532,55.8699,15674.0
2016-05-31 13:10:00,66.8,66.97,66.8,66.95,16254.0,55.8783,56.0205,55.8783,56.0038,16254.0
2016-05-31 13:20:00,66.93,67.09,66.93,67.08,24531.0,55.987,56.1209,55.987,56.1125,24531.0
2016-05-31 13:30:00,67.09,67.1,66.96,66.96,12823.0,56.1209,56.1292,56.0121,56.0121,12823.0
2016-05-31 13:40:00,66.96,67.0,66.92,66.96,12151.0,56.0121,56.0456,55.9787,56.0121,12151.0
2016-05-31 13:50:00,66.96,67.0,66.91,66.97,12593.0,56.0121,56.0456,55.9703,56.0205,12593.0
2016-05-31 14:00:00,66.97,66.97,66.5,66.54,32757.0,56.0205,56.0205,55.6273,55.6608,32757.0
2016-05-31 14:10:00,66.56,66.57,66.36,66.36,30299.0,55.6775,55.6859,55.5102,55.5102,30299.0
2016-05-31 14:20:00,66.37,66.53,66.37,66.51,27307.0,55.5186,55.6524,55.5186,55.6357,27307.0
2016-05-31 14:30:00,66.52,66.54,66.38,66.4,27650.0,55.6441,55.6608,55.5269,55.5437,27650.0
2016-05-31 14:40:00,66.4,66.46,66.33,66.37,35311.0,55.5437,55.5939,55.4851,55.5186,35311.0
2016-05-31 14:50:00,66.35,66.38,66.31,66.36,30478.0,55.5019,55.5269,55.4684,55.5102,30478.0
2016-05-31 15:00:00,66.36,66.41,66.32,66.37,29385.0,55.5102,55.552,55.4768,55.5186,29385.0
2016-05-31 15:10:00,66.37,66.53,66.37,66.47,40750.0,55.5186,55.6524,55.5186,55.6022,40750.0
2016-05-31 15:20:00,66.47,66.51,66.44,66.46,27548.0,55.6022,55.6357,55.5771,55.5939,27548.0
2016-05-31 15:30:00,66.47,66.68,66.46,66.6,43377.0,55.6022,55.7779,55.5939,55.711,43377.0
2016-05-31 15:40:00,66.6,66.72,66.56,66.72,50574.0,55.711,55.8114,55.6775,55.8114,50574.0
2016-05-31 15:50:00,66.73,66.89,66.73,66.76,174922.0,55.8197,55.9536,55.8197,55.8448,174922.0
2016-06-01 09:30:00,66.37,67.48,66.37,67.46,106341.0,55.5186,56.4471,55.5186,56.4304,106341.0
2016-06-01 09:40:00,67.45,67.45,67.06,67.06,35424.0,56.422,56.422,56.0958,56.0958,35424.0
2016-06-01 09:50:00,67.04,67.18,66.89,67.02,26925.0,56.079,56.1961,55.9536,56.0623,26925.0
2016-06-01 10:00:00,67.03,67.61,66.88,67.43,61732.0,56.0707,56.5558,55.9452,56.4053,61732.0
2016-06-01 10:10:00,67.39,67.53,67.14,67.14,27655.0,56.3718,56.4889,56.1627,56.1627,27655.0
2016-06-01 10:20:00,67.14,67.18,67.01,67.06,28057.0,56.1627,56.1961,56.0539,56.0958,28057.0
2016-06-01 10:30:00,67.07,67.25,67.01,67.19,18595.0,56.1041,56.2547,56.0539,56.2045,18595.0
2016-06-01 10:40:00,67.17,67.17,66.83,66.83,22517.0,56.1878,56.1878,55.9034,55.9034,22517.0
2016-06-01 10:50:00,66.87,67.1,66.86,67.02,40388.0,55.9368,56.1292,55.9285,56.0623,40388.0
2016-06-01 11:00:00,67.05,67.18,67.03,67.15,28028.0,56.0874,56.1961,56.0707,56.1711,28028.0
2016-06-01 11:10:00,67.15,67.41,67.15,67.27,52584.0,56.1711,56.3885,56.1711,56.2714,52584.0
2016-06-01 11:20:00,67.28,67.42,67.22,67.26,29662.0,56.2798,56.3969,56.2296,56.2631,29662.0
2016-06-01 11:30:00,67.24,67.32,67.19,67.28,41061.0,56.2463,56.3133,56.2045,56.2798,41061.0
2016-06-01 11:40:00,67.27,67.52,67.2,67.5,67741.0,56.2714,56.4806,56.2129,56.4638,67741.0
2016-06-01 11:50:00,67.51,67.61,67.32,67.35,20291.0,56.4722,56.5558,56.3133,56.3384,20291.0
2016-06-01 12:00:00,67.36,67.43,67.28,67.36,17379.0,56.3467,56.4053,56.2798,56.3467,17379.0
2016-06-01 12:10:00,67.35,67.5,67.35,67.4,27591.0,56.3384,56.4638,56.3384,56.3802,27591.0
2016-06-01 12:20:00,67.44,67.46,67.38,67.41,25872.0,56.4136,56.4304,56.3634,56.3885,25872.0
2016-06-01 12:30:00,67.41,67.42,67.19,67.2,20007.0,56.3885,56.3969,56.2045,56.2129,20007.0
2016-06-01 12:40:00,67.2,67.25,67.17,67.2,20132.0,56.2129,56.2547,56.1878,56.2129,20132.0
2016-06-01 12:50:00,67.2,67.26,67.13,67.26,86216.0,56.2129,56.2631,56.1543,56.2631,86216.0
2016-06-01 13:00:00,67.29,67.47,67.24,67.41,32792.0,56.2882,56.4387,56.2463,56.3885,32792.0
2016-06-01 13:10:00,67.41,67.46,67.38,67.41,142090.0,56.3885,56.4304,56.3634,56.3885,142090.0
2016-06-01 13:20:00,67.41,67.47,67.37,67.37,19295.0,56.3885,56.4387,56.3551,56.3551,19295.0
2016-06-01 13:30:00,67.39,67.39,67.17,67.2,24377.0,56.3718,56.3718,56.1878,56.2129,24377.0
2016-06-01 13:40:00,67.2,67.39,67.16,67.38,36114.0,56.2129,56.3718,56.1794,56.3634,36114.0
2016-06-01 13:50:00,67.38,67.4,67.35,67.4,17042.0,56.3634,56.3802,56.3384,56.3802,17042.0
2016-06-01 14:00:00,67.37,67.39,67.29,67.32,14822.0,56.3551,56.3718,56.2882,56.3133,14822.0
2016-06-01 14:10:00,67.32,67.61,67.32,67.58,49693.0,56.3133,56.5558,56.3133,56.5307,49693.0
2016-06-01 14:20:00,67.57,67.64,67.45,67.6,63679.0,56.5224,56.5809,56.422,56.5475,63679.0
2016-06-01 14:30:00,67.59,67.61,67.4,67.43,23704.0,56.5391,56.5558,56.3802,56.4053,23704.0
2016-06-01 14:40:00,67.47,67.47,67.37,67.39,13434.0,56.4387,56.4387,56.3551,56.3718,13434.0
2016-06-01 14:50:00,67.4,67.47,67.37,67.46,30072.0,56.3802,56.4387,56.3551,56.4304,30072.0
2016-06-01 15:00:00,67.46,67.51,67.35,67.38,41866.0,56.4304,56.4722,56.3384,56.3634,41866.0
2016-06-01 15:10:00,67.38,67.43,67.31,67.39,33276.0,56.3634,56.4053,56.3049,56.3718,33276.0
2016-06-01 15:20:00,67.38,67.42,67.23,67.35,48521.0,56.3634,56.3969,56.238,56.3384,48521.0
2016-06-01 15:30:00,67.37,67.37,67.27,67.33,52669.0,56.3551,56.3551,56.2714,56.3216,52669.0
2016-06-01 15:40:00,67.33,67.34,67.18,67.24,61690.0,56.3216,56.33,56.1961,56.2463,61690.0
2016-06-01 15:50:00,67.24,67.29,67.2,67.27,106770.0,56.2463,56.2882,56.2129,56.2714,106770.0
2016-06-02 09:30:00,67.03,67.39,66.85,67.35,90467.0,56.0707,56.3718,55.9201,56.3384,90467.0
2016-06-02 09:40:00,67.38,67.56,66.99,67.0,54418.0,56.3634,56.514,56.0372,56.0456,54418.0
2016-06-02 09:50:00,66.97,67.13,66.67,67.04,58194.0,56.0205,56.1543,55.7695,56.079,58194.0
2016-06-02 10:00:00,67.07,67.33,67.07,67.21,53890.0,56.1041,56.3216,56.1041,56.2212,53890.0
2016-06-02 10:10:00,67.2,67.25,66.97,67.15,41155.0,56.2129,56.2547,56.0205,56.1711,41155.0
2016-06-02 10:20:00,67.17,67.25,66.93,67.04,38078.0,56.1878,56.2547,55.987,56.079,38078.0
2016-06-02 10:30:00,67.08,67.12,66.87,66.94,38772.0,56.1125,56.146,55.9368,55.9954,38772.0
2016-06-02 10:40:00,66.95,67.02,66.81,66.92,29791.0,56.0038,56.0623,55.8866,55.9787,29791.0
2016-06-02 10:50:00,66.9,67.05,66.82,67.05,15455.0,55.9619,56.0874,55.895,56.0874,15455.0
2016-06-02 11:00:00,67.08,67.11,67.0,67.05,70315.0,56.1125,56.1376,56.0456,56.0874,70315.0
2016-06-02 11:10:00,67.05,67.19,66.94,66.95,24672.0,56.0874,56.2045,55.9954,56.0038,24672.0
2016-06-02 11:20:00,66.98,67.04,66.83,67.0,22007.0,56.0288,56.079,55.9034,56.0456,22007.0
2016-06-02 11:30:00,66.99,67.01,66.86,67.0,14869.0,56.0372,56.0539,55.9285,56.0456,14869.0
2016-06-02 11:40:00,66.99,67.02,66.87,66.88,18377.0,56.0372,56.0623,55.9368,55.9452,18377.0
2016-06-02 11:50:00,66.9,67.01,66.8,66.81,24340.0,55.9619,56.0539,55.8783,55.8866,24340.0
2016-06-02 12:00:00,66.81,66.95,66.78,66.84,44651.0,55.8866,56.0038,55.8615,55.9117,44651.0
2016-06-02 12:10:00,66.8,66.87,66.73,66.86,17069.0,55.8783,55.9368,55.8197,55.9285,17069.0
2016-06-02 12:20:00,66.83,66.87,66.76,66.78,12798.0,55.9034,55.9368,55.8448,55.8615,12798.0
2016-06-02 12:30:00,66.79,66.84,66.71,66.75,17236.0,55.8699,55.9117,55.803,55.8365,17236.0
2016-06-02 12:40:00,66.73,66.85,66.73,66.83,23872.0,55.8197,55.9201,55.8197,55.9034,23872.0
2016-06-02 12:50:00,66.83,67.02,66.83,67.0,19757.0,55.9034,56.0623,55.9034,56.0456,19757.0
2016-06-02 13:00:00,67.0,67.02,66.85,66.85,48427.0,56.0456,56.0623,55.9201,55.9201,48427.0
2016-06-02 13:10:00,66.86,66.89,66.83,66.83,15944.0,55.9285,55.9536,55.9034,55.9034,15944.0
2016-06-02 13:20:00,66.84,66.85,66.74,66.76,13652.0,55.9117,55.9201,55.8281,55.8448,13652.0
2016-06-02 13:30:00,66.75,66.78,66.7,66.77,20942.0,55.8365,55.8615,55.7946,55.8532,20942.0
2016-06-02 13:40:00,66.76,66.77,66.7,66.74,26086.0,55.8448,55.8532,55.7946,55.8281,26086.0
2016-06-02 13:50:00,66.75,66.81,66.73,66.81,22198.0,55.8365,55.8866,55.8197,55.8866,22198.0
2016-06-02 14:00:00,66.83,67.03,66.83,67.0,22155.0,55.9034,56.0707,55.9034,56.0456,22155.0
2016-06-02 14:10:00,66.99,67.01,66.86,67.0,22192.0,56.0372,56.0539,55.9285,56.0456,22192.0
2016-06-02 14:20:00,67.01,67.01,66.68,66.72,40910.0,56.0539,56.0539,55.7779,55.8114,40910.0
2016-06-02 14:30:00,66.73,66.83,66.68,66.78,24197.0,55.8197,55.9034,55.7779,55.8615,24197.0
2016-06-02 14:40:00,66.79,66.9,66.79,66.85,26321.0,55.8699,55.9619,55.8699,55.9201,26321.0
2016-06-02 14:50:00,66.84,66.88,66.63,66.79,48777.0,55.9117,55.9452,55.7361,55.8699,48777.0
2016-06-02 15:00:00,66.78,66.86,66.69,66.76,47738.0,55.8615,55.9285,55.7863,55.8448,47738.0
2016-06-02 15:10:00,66.76,66.8,66.66,66.67,59886.0,55.8448,55.8783,55.7612,55.7695,59886.0
2016-06-02 15:20:00,66.67,66.71,66.53,66.62,55814.0,55.7695,55.803,55.6524,55.7277,55814.0
2016-06-02 15:30:00,66.62,66.65,66.51,66.59,75169.0,55.7277,55.7528,55.6357,55.7026,75169.0
2016-06-02 15:40:00,66.59,66.61,66.26,66.37,201213.0,55.7026,55.7193,55.4266,55.5186,201213.0
2016-06-02 15:50:00,66.38,66.58,66.38,66.56,227616.0,55.5269,55.6942,55.5269,55.6775,227616.0
2016-06-03 09:30:00,67.74,68.35,67.6,68.26,394055.0,56.6646,57.1749,56.5475,57.0996,394055.0
2016-06-03 09:40:00,68.25,68.5,68.0,68.17,269094.0,57.0912,57.3003,56.8821,57.0243,269094.0
2016-06-03 09:50:00,68.16,68.3,68.02,68.16,105573.0,57.0159,57.133,56.8988,57.0159,105573.0
2016-06-03 10:00:00,68.15,68.17,67.61,67.62,214847.0,57.0076,57.0243,56.5558,56.5642,214847.0
2016-06-03 10:10:00,67.63,67.93,67.63,67.66,108707.0,56.5726,56.8235,56.5726,56.5977,108707.0
2016-06-03 10:20:00,67.65,67.88,67.63,67.72,136114.0,56.5893,56.7817,56.5726,56.6479,136114.0
2016-06-03 10:30:00,67.7,68.09,67.67,67.92,72342.0,56.6311,56.9574,56.606,56.8152,72342.0
2016-06-03 10:40:00,67.94,67.97,67.64,67.69,45222.0,56.8319,56.857,56.5809,56.6228,45222.0
2016-06-03 10:50:00,67.68,67.72,67.3,67.35,88332.0,56.6144,56.6479,56.2965,56.3384,88332.0
2016-06-03 11:00:00,67.38,67.47,67.08,67.08,100336.0,56.3634,56.4387,56.1125,56.1125,100336.0
2016-06-03 11:10:00,67.09,67.34,67.0,67.22,98803.0,56.1209,56.33,56.0456,56.2296,98803.0
2016-06-03 11:20:00,67.22,67.26,67.05,67.08,38742.0,56.2296,56.2631,56.0874,56.1125,38742.0
2016-06-03 11:30:00,67.07,67.15,66.78,66.95,99273.0,56.1041,56.1711,55.8615,56.0038,99273.0
2016-06-03 11:40:00,66.93,67.03,66.9,66.99,58862.0,55.987,56.0707,55.9619,56.0372,58862.0
2016-06-03 11:50:00,67.0,67.27,66.95,67.2,73815.0,56.0456,56.2714,56.0038,56.2129,73815.0
2016-06-03 12:00:00,67.22,67.3,67.1,67.13,55042.0,56.2296,56.2965,56.1292,56.1543,55042.0
2016-06-03 12:10:00,67.16,67.23,66.95,67.0,82491.0,56.1794,56.238,56.0038,56.0456,82491.0
2016-06-03 12:20:00,67.01,67.11,66.99,67.01,34571.0,56.0539,56.1376,56.0372,56.0539,34571.0
2016-06-03 12:30:00,66.99,67.11,66.84,66.84,35120.0,56.0372,56.1376,55.9117,55.9117,35120.0
2016-06-03 12:40:00,66.85,66.88,66.58,66.59,43567.0,55.9201,55.9452,55.6942,55.7026,43567.0
2016-06-03 12:50:00,66.6,66.73,66.51,66.68,40599.0,55.711,55.8197,55.6357,55.7779,40599.0
2016-06-03 13:00:00,66.7,66.84,66.68,66.77,32294.0,55.7946,55.9117,55.7779,55.8532,32294.0
2016-06-03 13:10:00,66.77,66.82,66.58,66.62,40259.0,55.8532,55.895,55.6942,55.7277,40259.0
2016-06-03 13:20:00,66.64,66.77,66.51,66.52,24121.0,55.7444,55.8532,55.6357,55.6441,24121.0
2016-06-03 13:30:00,66.52,66.55,66.27,66.47,74365.0,55.6441,55.6692,55.4349,55.6022,74365.0
2016-06-03 13:40:00,66.47,66.59,66.45,66.49,33661.0,55.6022,55.7026,55.5855,55.619,33661.0
2016-06-03 13:50:00,66.49,66.72,66.49,66.72,35750.0,55.619,55.8114,55.619,55.8114,35750.0
2016-06-03 14:00:00,66.7,66.71,66.64,66.7,31429.0,55.7946,55.803,55.7444,55.7946,31429.0
2016-06-03 14:10:00,66.71,66.76,66.56,66.65,47051.0,55.803,55.8448,55.6775,55.7528,47051.0
2016-06-03 14:20:00,66.65,66.71,66.55,66.71,29633.0,55.7528,55.803,55.6692,55.803,29633.0
2016-06-03 14:30:00,66.69,66.84,66.69,66.81,29756.0,55.7863,55.9117,55.7863,55.8866,29756.0
2016-06-03 14:40:00,66.83,66.98,66.82,66.94,34445.0,55.9034,56.0288,55.895,55.9954,34445.0
2016-06-03 14:50:00,66.93,67.02,66.93,66.95,55965.0,55.987,56.0623,55.987,56.0038,55965.0
2016-06-03 15:00:00,66.96,67.0,66.9,66.98,43918.0,56.0121,56.0456,55.9619,56.0288,43918.0
2016-06-03 15:10:00,66.98,67.0,66.95,66.95,44410.0,56.0288,56.0456,56.0038,56.0038,44410.0
2016-06-03 15:20:00,66.95,67.04,66.77,67.02,126865.0,56.0038,56.079,55.8532,56.0623,126865.0
2016-06-03 15:30:00,67.03,67.04,66.96,67.03,66000.0,56.0707,56.079,56.0121,56.0707,66000.0
2016-06-03 15:40:00,67.03,67.04,66.89,66.94,93891.0,56.0707,56.079,55.9536,55.9954,93891.0
2016-06-03 15:50:00,66.94,67.07,66.92,66.94,203023.0,55.9954,56.1041,55.9787,55.9954,203023.0
2016-06-06 09:30:00,66.94,66.94,66.25,66.54,102330.0,55.9954,55.9954,55.4182,55.6608,102330.0
2016-06-06 09:40:00,66.57,67.1,66.38,67.01,59101.0,55.6859,56.1292,55.5269,56.0539,59101.0
2016-06-06 09:50:00,66.99,67.26,66.89,67.0,61484.0,56.0372,56.2631,55.9536,56.0456,61484.0
2016-06-06 10:00:00,66.97,67.1,66.96,67.01,65488.0,56.0205,56.1292,56.0121,56.0539,65488.0
2016-06-06 10:10:00,67.02,67.05,66.91,66.98,56830.0,56.0623,56.0874,55.9703,56.0288,56830.0
2016-06-06 10:20:00,66.98,67.03,66.68,66.68,45356.0,56.0288,56.0707,55.7779,55.7779,45356.0
2016-06-06 10:30:00,66.67,66.75,66.53,66.54,38004.0,55.7695,55.8365,55.6524,55.6608,38004.0
2016-06-06 10:40:00,66.54,66.61,66.49,66.49,23568.0,55.6608,55.7193,55.619,55.619,23568.0
2016-06-06 10:50:00,66.48,66.59,66.37,66.58,31986.0,55.6106,55.7026,55.5186,55.6942,31986.0
2016-06-06 11:00:00,66.6,66.61,66.48,66.58,24031.0,55.711,55.7193,55.6106,55.6942,24031.0
2016-06-06 11:10:00,66.58,66.62,66.49,66.51,24738.0,55.6942,55.7277,55.619,55.6357,24738.0
2016-06-06 11:20:00,66.51,66.56,66.4,66.53,21276.0,55.6357,55.6775,55.5437,55.6524,21276.0
2016-06-06 11:30:00,66.53,66.56,66.47,66.52,27988.0,55.6524,55.6775,55.6022,55.6441,27988.0
2016-06-06 11:40:00,66.53,66.64,66.52,66.59,28765.0,55.6524,55.7444,55.6441,55.7026,28765.0
2016-06-06 11:50:00,66.6,66.72,66.6,66.62,19216.0,55.711,55.8114,55.711,55.7277,19216.0
2016-06-06 12:00:00,66.61,66.78,66.59,66.68,33170.0,55.7193,55.8615,55.7026,55.7779,33170.0
2016-06-06 12:10:00,66.67,66.67,66.48,66.53,18702.0,55.7695,55.7695,55.6106,55.6524,18702.0
2016-06-06 12:20:00,66.53,66.69,66.53,66.62,16624.0,55.6524,55.7863,55.6524,55.7277,16624.0
2016-06-06 12:30:00,66.59,66.69,66.5,66.63,29671.0,55.7026,55.7863,55.6273,55.7361,29671.0
2016-06-06 12:40:00,66.62,66.73,66.52,66.55,16844.0,55.7277,55.8197,55.6441,55.6692,16844.0
2016-06-06 12:50:00,66.54,66.57,66.38,66.52,19967.0,55.6608,55.6859,55.5269,55.6441,19967.0
2016-06-06 13:00:00,66.5,66.63,66.47,66.62,25531.0,55.6273,55.7361,55.6022,55.7277,25531.0
2016-06-06 13:10:00,66.64,66.7,66.54,66.64,20228.0,55.7444,55.7946,55.6608,55.7444,20228.0
2016-06-06 13:20:00,66.65,66.69,66.57,66.59,28905.0,55.7528,55.7863,55.6859,55.7026,28905.0
2016-06-06 13:30:00,66.58,66.62,66.53,66.53,11607.0,55.6942,55.7277,55.6524,55.6524,11607.0
2016-06-06 13:40:00,66.53,66.57,66.44,66.47,14309.0,55.6524,55.6859,55.5771,55.6022,14309.0
2016-06-06 13:50:00,66.46,66.6,66.45,66.52,29011.0,55.5939,55.711,55.5855,55.6441,29011.0
2016-06-06 14:00:00,66.51,66.57,66.45,66.48,31513.0,55.6357,55.6859,55.5855,55.6106,31513.0
2016-06-06 14:10:00,66.49,66.71,66.46,66.6,53377.0,55.619,55.803,55.5939,55.711,53377.0
2016-06-06 14:20:00,66.63,66.67,66.59,66.62,23246.0,55.7361,55.7695,55.7026,55.7277,23246.0
2016-06-06 14:30:00,66.61,66.63,66.43,66.54,24973.0,55.7193,55.7361,55.5688,55.6608,24973.0
2016-06-06 14:40:00,66.54,66.56,66.46,66.5,24521.0,55.6608,55.6775,55.5939,55.6273,24521.0
2016-06-06 14:50:00,66.49,66.52,66.38,66.42,33329.0,55.619,55.6441,55.5269,55.5604,33329.0
2016-06-06 15:00:00,66.44,66.45,66.38,66.42,51847.0,55.5771,55.5855,55.5269,55.5604,51847.0
2016-06-06 15:10:00,66.42,66.42,66.3,66.33,43622.0,55.5604,55.5604,55.46,55.4851,43622.0
2016-06-06 15:20:00,66.33,66.35,66.22,66.22,56409.0,55.4851,55.5019,55.3931,55.3931,56409.0
2016-06-06 15:30:00,66.22,66.28,66.1,66.16,91216.0,55.3931,55.4433,55.2927,55.3429,91216.0
2016-06-06 15:40:00,66.16,66.22,66.1,66.16,57751.0,55.3429,55.3931,55.2927,55.3429,57751.0
2016-06-06 15:50:00,66.15,66.17,66.06,66.11,134010.0,55.3346,55.3513,55.2593,55.3011,134010.0
2016-06-07 09:30:00,66.39,66.92,66.17,66.77,76174.0,55.5353,55.9787,55.3513,55.8532,76174.0
2016-06-07 09:40:00,66.76,67.34,66.63,67.32,77114.0,55.8448,56.33,55.7361,56.3133,77114.0
2016-06-07 09:50:00,67.25,67.4,67.0,67.29,46465.0,56.2547,56.3802,56.0456,56.2882,46465.0
2016-06-07 10:00:00,67.3,67.47,67.25,67.32,58486.0,56.2965,56.4387,56.2547,56.3133,58486.0
2016-06-07 10:10:00,67.35,67.76,67.35,67.71,96132.0,56.3384,56.6813,56.3384,56.6395,96132.0
2016-06-07 10:20:00,67.7,67.74,67.55,67.64,45461.0,56.6311,56.6646,56.5057,56.5809,45461.0
2016-06-07 10:30:00,67.67,67.81,67.57,67.74,81035.0,56.606,56.7231,56.5224,56.6646,81035.0
2016-06-07 10:40:00,67.77,67.87,67.68,67.79,105027.0,56.6897,56.7733,56.6144,56.7064,105027.0
2016-06-07 10:50:00,67.79,67.81,67.46,67.47,31601.0,56.7064,56.7231,56.4304,56.4387,31601.0
2016-06-07 11:00:00,67.49,67.5,67.34,67.46,47256.0,56.4555,56.4638,56.33,56.4304,47256.0
2016-06-07 11:10:00,67.46,67.65,67.41,67.65,40643.0,56.4304,56.5893,56.3885,56.5893,40643.0
2016-06-07 11:20:00,67.67,67.78,67.65,67.78,20707.0,56.606,56.6981,56.5893,56.6981,20707.0
2016-06-07 11:30:00,67.79,67.79,67.58,67.62,33594.0,56.7064,56.7064,56.5307,56.5642,33594.0
2016-06-07 11:40:00,67.59,67.68,67.58,67.61,31040.0,56.5391,56.6144,56.5307,56.5558,31040.0
2016-06-07 11:50:00,67.61,67.71,67.56,67.62,38515.0,56.5558,56.6395,56.514,56.5642,38515.0
2016-06-07 12:00:00,67.64,67.75,67.59,67.74,25844.0,56.5809,56.673,56.5391,56.6646,25844.0
2016-06-07 12:10:00,67.75,67.82,67.72,67.82,51821.0,56.673,56.7315,56.6479,56.7315,51821.0
2016-06-07 12:20:00,67.82,67.89,67.73,67.74,37047.0,56.7315,56.7901,56.6562,56.6646,37047.0
2016-06-07 12:30:00,67.74,67.93,67.73,67.93,32871.0,56.6646,56.8235,56.6562,56.8235,32871.0
2016-06-07 12:40:00,67.92,68.17,67.92,68.06,51720.0,56.8152,57.0243,56.8152,56.9323,51720.0
2016-06-07 12:50:00,68.05,68.16,68.0,68.13,26031.0,56.9239,57.0159,56.8821,56.9908,26031.0
2016-06-07 13:00:00,68.15,68.28,68.1,68.28,41347.0,57.0076,57.1163,56.9657,57.1163,41347.0
2016-06-07 13:10:00,68.26,68.28,68.11,68.17,39218.0,57.0996,57.1163,56.9741,57.0243,39218.0
2016-06-07 13:20:00,68.19,68.32,68.15,68.31,26058.0,57.041,57.1498,57.0076,57.1414,26058.0
2016-06-07 13:30:00,68.31,68.44,68.25,68.44,75147.0,57.1414,57.2501,57.0912,57.2501,75147.0
2016-06-07 13:40:00,68.43,68.59,68.4,68.58,62834.0,57.2418,57.3756,57.2167,57.3673,62834.0
2016-06-07 13:50:00,68.58,68.6,68.51,68.53,58037.0,57.3673,57.384,57.3087,57.3254,58037.0
2016-06-07 14:00:00,68.53,68.73,68.52,68.72,62238.0,57.3254,57.4927,57.3171,57.4844,62238.0
2016-06-07 14:10:00,68.7,68.74,68.67,68.71,36272.0,57.4676,57.5011,57.4425,57.476,36272.0
2016-06-07 14:20:00,68.73,68.89,68.71,68.88,77597.0,57.4927,57.6266,57.476,57.6182,77597.0
2016-06-07 14:30:00,68.89,68.9,68.75,68.81,87401.0,57.6266,57.6349,57.5095,57.5596,87401.0
2016-06-07 14:40:00,68.8,68.96,68.7,68.84,160442.0,57.5513,57.6851,57.4676,57.5847,160442.0
2016-06-07 14:50:00,68.82,68.9,68.77,68.78,33893.0,57.568,57.6349,57.5262,57.5346,33893.0
2016-06-07 15:00:00,68.77,68.78,68.6,68.69,139976.0,57.5262,57.5346,57.384,57.4593,139976.0
2016-06-07 15:10:00,68.69,68.77,68.61,68.75,99607.0,57.4593,57.5262,57.3923,57.5095,99607.0
2016-06-07 15:20:00,68.76,68.86,68.71,68.76,89608.0,57.5178,57.6015,57.476,57.5178,89608.0
2016-06-07 15:30:00,68.76,68.91,68.66,68.69,111985.0,57.5178,57.6433,57.4342,57.4593,111985.0
2016-06-07 15:40:00,68.69,68.7,68.58,68.64,102303.0,57.4593,57.4676,57.3673,57.4174,102303.0
2016-06-07 15:50:00,68.63,68.71,68.58,68.67,188744.0,57.4091,57.476,57.3673,57.4425,188744.0
2016-06-08 09:30:00,68.53,68.98,68.37,68.38,135433.0,57.3254,57.7019,57.1916,57.2,135433.0
2016-06-08 09:40:00,68.38,68.46,68.02,68.29,123638.0,57.2,57.2669,56.8988,57.1247,123638.0
2016-06-08 09:50:00,68.3,68.41,68.07,68.27,84334.0,57.133,57.225,56.9406,57.1079,84334.0
2016-06-08 10:00:00,68.28,68.29,67.92,67.99,50971.0,57.1163,57.1247,56.8152,56.8737,50971.0
2016-06-08 10:10:00,67.99,68.03,67.76,67.96,40519.0,56.8737,56.9072,56.6813,56.8486,40519.0
2016-06-08 10:20:00,67.98,68.1,67.71,68.0,70700.0,56.8654,56.9657,56.6395,56.8821,70700.0
2016-06-08 10:30:00,68.01,68.01,67.73,67.8,41703.0,56.8904,56.8904,56.6562,56.7148,41703.0
2016-06-08 10:40:00,67.8,68.08,67.8,68.08,51189.0,56.7148,56.949,56.7148,56.949,51189.0
2016-06-08 10:50:00,68.08,68.1,67.9,67.93,32807.0,56.949,56.9657,56.7984,56.8235,32807.0
2016-06-08 11:00:00,67.93,67.94,67.76,67.91,42018.0,56.8235,56.8319,56.6813,56.8068,42018.0
2016-06-08 11:10:00,67.9,67.93,67.83,67.88,23960.0,56.7984,56.8235,56.7399,56.7817,23960.0
2016-06-08 11:20:00,67.89,68.11,67.77,68.1,38912.0,56.7901,56.9741,56.6897,56.9657,38912.0
2016-06-08 11:30:00,68.11,68.21,68.11,68.2,57076.0,56.9741,57.0577,56.9741,57.0494,57076.0
2016-06-08 11:40:00,68.21,68.35,68.18,68.3,55799.0,57.0577,57.1749,57.0327,57.133,55799.0
2016-06-08 11:50:00,68.3,68.31,68.04,68.08,24248.0,57.133,57.1414,56.9155,56.949,24248.0
2016-06-08 12:00:00,68.06,68.1,67.98,68.09,28411.0,56.9323,56.9657,56.8654,56.9574,28411.0
2016-06-08 12:10:00,68.1,68.42,68.1,68.4,28516.0,56.9657,57.2334,56.9657,57.2167,28516.0
2016-06-08 12:20:00,68.38,68.44,68.33,68.39,15174.0,57.2,57.2501,57.1581,57.2083,15174.0
2016-06-08 12:30:00,68.39,68.49,68.31,68.45,33970.0,57.2083,57.292,57.1414,57.2585,33970.0
2016-06-08 12:40:00,68.44,68.58,68.41,68.58,21989.0,57.2501,57.3673,57.225,57.3673,21989.0
2016-06-08 12:50:00,68.58,68.66,68.51,68.65,29350.0,57.3673,57.4342,57.3087,57.4258,29350.0
2016-06-08 13:00:00,68.65,68.66,68.53,68.55,27864.0,57.4258,57.4342,57.3254,57.3422,27864.0
2016-06-08 13:10:00,68.54,68.58,68.47,68.5,27614.0,57.3338,57.3673,57.2752,57.3003,27614.0
2016-06-08 13:20:00,68.51,68.52,68.32,68.37,37561.0,57.3087,57.3171,57.1498,57.1916,37561.0
2016-06-08 13:30:00,68.36,68.49,68.36,68.48,31481.0,57.1832,57.292,57.1832,57.2836,31481.0
2016-06-08 13:40:00,68.48,68.59,68.44,68.45,46028.0,57.2836,57.3756,57.2501,57.2585,46028.0
2016-06-08 13:50:00,68.45,68.54,68.34,68.34,38935.0,57.2585,57.3338,57.1665,57.1665,38935.0
2016-06-08 14:00:00,68.33,68.34,68.17,68.2,21307.0,57.1581,57.1665,57.0243,57.0494,21307.0
2016-06-08 14:10:00,68.2,68.34,68.14,68.32,28440.0,57.0494,57.1665,56.9992,57.1498,28440.0
2016-06-08 14:20:00,68.32,68.5,68.31,68.46,27131.0,57.1498,57.3003,57.1414,57.2669,27131.0
2016-06-08 14:30:00,68.44,68.45,68.32,68.35,20233.0,57.2501,57.2585,57.1498,57.1749,20233.0
2016-06-08 14:40:00,68.33,68.33,68.22,68.31,33945.0,57.1581,57.1581,57.0661,57.1414,33945.0
2016-06-08 14:50:00,68.31,68.38,68.29,68.35,23185.0,57.1414,57.2,57.1247,57.1749,23185.0
2016-06-08 15:00:00,68.33,68.42,68.31,68.42,22628.0,57.1581,57.2334,57.1414,57.2334,22628.0
2016-06-08 15:10:00,68.42,68.52,68.39,68.52,40149.0,57.2334,57.3171,57.2083,57.3171,40149.0
2016-06-08 15:20:00,68.52,68.53,68.39,68.51,40075.0,57.3171,57.3254,57.2083,57.3087,40075.0
2016-06-08 15:30:00,68.51,68.51,68.29,68.36,46186.0,57.3087,57.3087,57.1247,57.1832,46186.0
2016-06-08 15:40:00,68.37,68.49,68.35,68.47,63393.0,57.1916,57.292,57.1749,57.2752,63393.0
2016-06-08 15:50:00,68.47,68.51,68.37,68.39,120639.0,57.2752,57.3087,57.1916,57.2083,120639.0
2016-06-09 09:30:00,66.5,67.48,66.35,67.32,211981.0,55.6273,56.4471,55.5019,56.3133,211981.0
2016-06-09 09:40:00,67.31,67.87,67.28,67.78,101737.0,56.3049,56.7733,56.2798,56.6981,101737.0
2016-06-09 09:50:00,67.8,67.99,67.55,67.63,48950.0,56.7148,56.8737,56.5057,56.5726,48950.0
2016-06-09 10:00:00,67.59,67.8,67.4,67.66,87875.0,56.5391,56.7148,56.3802,56.5977,87875.0
2016-06-09 10:10:00,67.61,67.76,67.56,67.6,114797.0,56.5558,56.6813,56.514,56.5475,114797.0
2016-06-09 10:20:00,67.62,67.69,67.5,67.62,60493.0,56.5642,56.6228,56.4638,56.5642,60493.0
2016-06-09 10:30:00,67.62,67.66,67.27,67.41,88591.0,56.5642,56.5977,56.2714,56.3885,88591.0
2016-06-09 10:40:00,67.41,67.83,67.37,67.78,44198.0,56.3885,56.7399,56.3551,56.6981,44198.0
2016-06-09 10:50:00,67.78,67.99,67.75,67.81,45660.0,56.6981,56.8737,56.673,56.7231,45660.0
2016-06-09 11:00:00,67.83,67.93,67.77,67.82,58806.0,56.7399,56.8235,56.6897,56.7315,58806.0
2016-06-09 11:10:00,67.85,67.87,67.58,67.71,30071.0,56.7566,56.7733,56.5307,56.6395,30071.0
2016-06-09 11:20:00,67.71,67.98,67.69,67.93,30335.0,56.6395,56.8654,56.6228,56.8235,30335.0
2016-06-09 11:30:00,67.89,67.94,67.72,67.94,24440.0,56.7901,56.8319,56.6479,56.8319,24440.0
2016-06-09 11:40:00,67.92,67.99,67.75,67.82,28617.0,56.8152,56.8737,56.673,56.7315,28617.0
2016-06-09 11:50:00,67.8,67.98,67.71,67.81,24166.0,56.7148,56.8654,56.6395,56.7231,24166.0
2016-06-09 12:00:00,67.81,67.82,67.51,67.58,27098.0,56.7231,56.7315,56.4722,56.5307,27098.0
2016-06-09 12:10:00,67.55,67.56,67.22,67.22,61794.0,56.5057,56.514,56.2296,56.2296,61794.0
2016-06-09 12:20:00,67.24,67.41,67.13,67.39,41844.0,56.2463,56.3885,56.1543,56.3718,41844.0
2016-06-09 12:30:00,67.4,67.43,67.26,67.37,40539.0,56.3802,56.4053,56.2631,56.3551,40539.0
2016-06-09 12:40:00,67.37,67.48,67.35,67.42,30086.0,56.3551,56.4471,56.3384,56.3969,30086.0
2016-06-09 12:50:00,67.42,67.59,67.37,67.51,22647.0,56.3969,56.5391,56.3551,56.4722,22647.0
2016-06-09 13:00:00,67.5,67.55,67.28,67.37,40709.0,56.4638,56.5057,56.2798,56.3551,40709.0
2016-06-09 13:10:00,67.37,67.56,67.37,67.45,18910.0,56.3551,56.514,56.3551,56.422,18910.0
2016-06-09 13:20:00,67.46,67.49,67.25,67.25,50120.0,56.4304,56.4555,56.2547,56.2547,50120.0
2016-06-09 13:30:00,67.27,67.36,67.25,67.31,29386.0,56.2714,56.3467,56.2547,56.3049,29386.0
2016-06-09 13:40:00,67.29,67.34,67.25,67.28,38777.0,56.2882,56.33,56.2547,56.2798,38777.0
2016-06-09 13:50:00,67.26,67.34,67.11,67.17,30032.0,56.2631,56.33,56.1376,56.1878,30032.0
2016-06-09 14:00:00,67.17,67.2,67.1,67.16,25552.0,56.1878,56.2129,56.1292,56.1794,25552.0
2016-06-09 14:10:00,67.12,67.34,67.12,67.28,17857.0,56.146,56.33,56.146,56.2798,17857.0
2016-06-09 14:20:00,67.24,67.32,67.2,67.27,17600.0,56.2463,56.3133,56.2129,56.2714,17600.0
2016-06-09 14:30:00,67.29,67.59,67.27,67.56,48062.0,56.2882,56.5391,56.2714,56.514,48062.0
2016-06-09 14:40:00,67.54,67.75,67.53,67.67,41506.0,56.4973,56.673,56.4889,56.606,41506.0
2016-06-09 14:50:00,67.67,67.76,67.64,67.75,28814.0,56.606,56.6813,56.5809,56.673,28814.0
2016-06-09 15:00:00,67.75,67.91,67.65,67.88,69307.0,56.673,56.8068,56.5893,56.7817,69307.0
2016-06-09 15:10:00,67.89,67.91,67.77,67.89,43250.0,56.7901,56.8068,56.6897,56.7901,43250.0
2016-06-09 15:20:00,67.89,68.02,67.79,67.99,64557.0,56.7901,56.8988,56.7064,56.8737,64557.0
2016-06-09 15:30:00,68.0,68.09,67.95,68.02,82070.0,56.8821,56.9574,56.8403,56.8988,82070.0
2016-06-09 15:40:00,68.01,68.07,67.89,67.9,70543.0,56.8904,56.9406,56.7901,56.7984,70543.0
2016-06-09 15:50:00,67.9,68.01,67.89,67.97,150322.0,56.7984,56.8904,56.7901,56.857,150322.0
2016-06-10 09:30:00,66.91,67.08,66.23,66.31,183087.0,55.9703,56.1125,55.4015,55.4684,183087.0
2016-06-10 09:40:00,66.32,66.5,66.01,66.04,124454.0,55.4768,55.6273,55.2174,55.2425,124454.0
2016-06-10 09:50:00,66.07,66.27,65.91,66.04,77608.0,55.2676,55.4349,55.1338,55.2425,77608.0
2016-06-10 10:00:00,66.04,66.16,65.73,65.73,94705.0,55.2425,55.3429,54.9832,54.9832,94705.0
2016-06-10 10:10:00,65.75,65.94,65.69,65.89,76331.0,55.0,55.1589,54.9498,55.1171,76331.0
2016-06-10 10:20:00,65.9,66.28,65.9,66.11,91032.0,55.1254,55.4433,55.1254,55.3011,91032.0
2016-06-10 10:30:00,66.11,66.15,65.9,65.92,31713.0,55.3011,55.3346,55.1254,55.1422,31713.0
2016-06-10 10:40:00,65.9,66.1,65.89,66.1,45274.0,55.1254,55.2927,55.1171,55.2927,45274.0
2016-06-10 10:50:00,66.07,66.18,65.99,66.05,93975.0,55.2676,55.3596,55.2007,55.2509,93975.0
2016-06-10 11:00:00,66.04,66.1,65.85,66.01,55242.0,55.2425,55.2927,55.0836,55.2174,55242.0
2016-06-10 11:10:00,66.01,66.02,65.87,65.96,63389.0,55.2174,55.2258,55.1003,55.1756,63389.0
2016-06-10 11:20:00,65.94,65.98,65.88,65.89,23102.0,55.1589,55.1923,55.1087,55.1171,23102.0
2016-06-10 11:30:00,65.91,66.02,65.9,65.95,29068.0,55.1338,55.2258,55.1254,55.1673,29068.0
2016-06-10 11:40:00,65.94,66.02,65.89,66.01,30984.0,55.1589,55.2258,55.1171,55.2174,30984.0
2016-06-10 11:50:00,66.01,66.03,65.92,66.02,28737.0,55.2174,55.2342,55.1422,55.2258,28737.0
2016-06-10 12:00:00,66.02,66.07,65.9,65.94,25507.0,55.2258,55.2676,55.1254,55.1589,25507.0
2016-06-10 12:10:00,65.91,65.97,65.85,65.89,21671.0,55.1338,55.184,55.0836,55.1171,21671.0
2016-06-10 12:20:00,65.89,65.95,65.87,65.93,26129.0,55.1171,55.1673,55.1003,55.1505,26129.0
2016-06-10 12:30:00,65.95,66.0,65.86,65.99,22169.0,55.1673,55.2091,55.092,55.2007,22169.0
2016-06-10 12:40:00,65.99,66.14,65.99,66.05,32380.0,55.2007,55.3262,55.2007,55.2509,32380.0
2016-06-10 12:50:00,66.06,66.24,66.01,66.19,25672.0,55.2593,55.4098,55.2174,55.368,25672.0
2016-06-10 13:00:00,66.18,66.24,66.1,66.15,26314.0,55.3596,55.4098,55.2927,55.3346,26314.0
2016-06-10 13:10:00,66.16,66.22,66.15,66.16,23603.0,55.3429,55.3931,55.3346,55.3429,23603.0
2016-06-10 13:20:00,66.16,66.28,66.15,66.22,27590.0,55.3429,55.4433,55.3346,55.3931,27590.0
2016-06-10 13:30:00,66.22,66.24,66.06,66.12,15949.0,55.3931,55.4098,55.2593,55.3095,15949.0
2016-06-10 13:40:00,66.11,66.17,65.88,65.88,18849.0,55.3011,55.3513,55.1087,55.1087,18849.0
2016-06-10 13:50:00,65.89,65.9,65.78,65.83,29308.0,55.1171,55.1254,55.025,55.0669,29308.0
2016-06-10 14:00:00,65.81,65.84,65.7,65.77,35664.0,55.0501,55.0752,54.9581,55.0167,35664.0
2016-06-10 14:10:00,65.76,65.81,65.65,65.7,20978.0,55.0083,55.0501,54.9163,54.9581,20978.0
2016-06-10 14:20:00,65.69,65.75,65.56,65.58,31607.0,54.9498,55.0,54.841,54.8577,31607.0
2016-06-10 14:30:00,65.57,65.77,65.57,65.77,21556.0,54.8494,55.0167,54.8494,55.0167,21556.0
2016-06-10 14:40:00,65.77,65.77,65.57,65.58,22561.0,55.0167,55.0167,54.8494,54.8577,22561.0
2016-06-10 14:50:00,65.58,65.7,65.58,65.67,24777.0,54.8577,54.9581,54.8577,54.933,24777.0
2016-06-10 15:00:00,65.66,65.67,65.55,65.55,24451.0,54.9247,54.933,54.8327,54.8327,24451.0
2016-06-10 15:10:00,65.56,65.6,65.44,65.44,62977.0,54.841,54.8745,54.7406,54.7406,62977.0
2016-06-10 15:20:00,65.45,65.57,65.44,65.55,75282.0,54.749,54.8494,54.7406,54.8327,75282.0
2016-06-10 15:30:00,65.58,65.63,65.5,65.55,68192.0,54.8577,54.8996,54.7908,54.8327,68192.0
2016-06-10 15:40:00,65.55,65.68,65.42,65.66,100245.0,54.8327,54.9414,54.7239,54.9247,100245.0
2016-06-10 15:50:00,65.64,65.66,65.49,65.55,161519.0,54.9079,54.9247,54.7825,54.8327,161519.0
2016-06-13 09:30:00,65.02,65.61,64.91,65.53,92402.0,54.3893,54.8828,54.2973,54.8159,92402.0
2016-06-13 09:40:00,65.55,65.99,65.24,65.96,49922.0,54.8327,55.2007,54.5733,55.1756,49922.0
2016-06-13 09:50:00,65.96,66.13,65.53,65.64,45075.0,55.1756,55.3178,54.8159,54.9079,45075.0
2016-06-13 10:00:00,65.61,65.9,65.5,65.62,26819.0,54.8828,55.1254,54.7908,54.8912,26819.0
2016-06-13 10:10:00,65.65,65.79,65.57,65.66,19953.0,54.9163,55.0334,54.8494,54.9247,19953.0
2016-06-13 10:20:00,65.65,65.79,65.53,65.71,20618.0,54.9163,55.0334,54.8159,54.9665,20618.0
2016-06-13 10:30:00,65.72,65.96,65.68,65.72,24981.0,54.9749,55.1756,54.9414,54.9749,24981.0
2016-06-13 10:40:00,65.76,65.83,65.64,65.69,16008.0,55.0083,55.0669,54.9079,54.9498,16008.0
2016-06-13 10:50:00,65.63,65.74,65.59,65.62,25429.0,54.8996,54.9916,54.8661,54.8912,25429.0
2016-06-13 11:00:00,65.63,65.7,65.5,65.62,15772.0,54.8996,54.9581,54.7908,54.8912,15772.0
2016-06-13 11:10:00,65.61,65.64,65.49,65.56,11156.0,54.8828,54.9079,54.7825,54.841,11156.0
2016-06-13 11:20:00,65.49,65.54,65.4,65.47,13599.0,54.7825,54.8243,54.7072,54.7657,13599.0
2016-06-13 11:30:00,65.47,65.5,65.3,65.34,17454.0,54.7657,54.7908,54.6235,54.657,17454.0
2016-06-13 11:40:00,65.34,65.47,65.29,65.46,15815.0,54.657,54.7657,54.6152,54.7574,15815.0
2016-06-13 11:50:00,65.46,65.46,65.16,65.23,13055.0,54.7574,54.7574,54.5064,54.565,13055.0
2016-06-13 12:00:00,65.21,65.35,65.14,65.21,17807.0,54.5482,54.6654,54.4897,54.5482,17807.0
2016-06-13 12:10:00,65.22,65.32,65.2,65.27,10781.0,54.5566,54.6403,54.5399,54.5984,10781.0
2016-06-13 12:20:00,65.24,65.36,65.21,65.31,14777.0,54.5733,54.6737,54.5482,54.6319,14777.0
2016-06-13 12:30:00,65.29,65.42,65.26,65.38,8459.0,54.6152,54.7239,54.5901,54.6904,8459.0
2016-06-13 12:40:00,65.39,65.43,65.33,65.33,6931.0,54.6988,54.7323,54.6486,54.6486,6931.0
2016-06-13 12:50:00,65.34,65.54,65.33,65.5,10082.0,54.657,54.8243,54.6486,54.7908,10082.0
2016-06-13 13:00:00,65.51,65.54,65.4,65.42,9384.0,54.7992,54.8243,54.7072,54.7239,9384.0
2016-06-13 13:10:00,65.41,65.46,65.28,65.32,12425.0,54.7155,54.7574,54.6068,54.6403,12425.0
2016-06-13 13:20:00,65.31,65.42,65.3,65.37,14341.0,54.6319,54.7239,54.6235,54.6821,14341.0
2016-06-13 13:30:00,65.36,65.37,65.19,65.2,6756.0,54.6737,54.6821,54.5315,54.5399,6756.0
2016-06-13 13:40:00,65.16,65.43,65.16,65.37,12399.0,54.5064,54.7323,54.5064,54.6821,12399.0
2016-06-13 13:50:00,65.36,65.36,65.11,65.11,15416.0,54.6737,54.6737,54.4646,54.4646,15416.0
2016-06-13 14:00:00,65.11,65.23,65.11,65.2,16001.0,54.4646,54.565,54.4646,54.5399,16001.0
2016-06-13 14:10:00,65.17,65.32,65.17,65.21,10596.0,54.5148,54.6403,54.5148,54.5482,10596.0
2016-06-13 14:20:00,65.22,65.24,65.07,65.13,13724.0,54.5566,54.5733,54.4311,54.4813,13724.0
2016-06-13 14:30:00,65.14,65.36,65.1,65.3,20026.0,54.4897,54.6737,54.4562,54.6235,20026.0
2016-06-13 14:40:00,65.3,65.36,65.23,65.25,11817.0,54.6235,54.6737,54.565,54.5817,11817.0
2016-06-13 14:50:00,65.26,65.26,65.13,65.16,13555.0,54.5901,54.5901,54.4813,54.5064,13555.0
2016-06-13 15:00:00,65.15,65.19,64.97,65.0,27324.0,54.4981,54.5315,54.3475,54.3726,27324.0
2016-06-13 15:10:00,65.0,65.05,64.91,65.05,37180.0,54.3726,54.4144,54.2973,54.4144,37180.0
2016-06-13 15:20:00,65.04,65.05,64.95,65.01,29656.0,54.406,54.4144,54.3308,54.3809,29656.0
2016-06-13 15:30:00,65.0,65.1,64.98,65.0,39600.0,54.3726,54.4562,54.3558,54.3726,39600.0
2016-06-13 15:40:00,65.01,65.03,64.88,64.9,48268.0,54.3809,54.3977,54.2722,54.2889,48268.0
2016-06-13 15:50:00,64.89,65.0,64.82,64.96,131888.0,54.2806,54.3726,54.222,54.3391,131888.0
2016-06-14 09:30:00,64.75,65.17,64.56,64.96,64912.0,54.1635,54.5148,54.0045,54.3391,64912.0
2016-06-14 09:40:00,64.99,65.09,64.82,64.99,39412.0,54.3642,54.4479,54.222,54.3642,39412.0
2016-06-14 09:50:00,64.97,65.1,64.73,64.93,58580.0,54.3475,54.4562,54.1467,54.314,58580.0
2016-06-14 10:00:00,64.96,65.09,64.75,64.78,44863.0,54.3391,54.4479,54.1635,54.1885,44863.0
2016-06-14 10:10:00,64.81,64.94,64.53,64.53,30337.0,54.2136,54.3224,53.9794,53.9794,30337.0
2016-06-14 10:20:00,64.53,64.71,64.4,64.57,47072.0,53.9794,54.13,53.8707,54.0129,47072.0
2016-06-14 10:30:00,64.59,64.72,64.45,64.65,27814.0,54.0296,54.1384,53.9125,54.0798,27814.0
2016-06-14 10:40:00,64.64,64.64,64.28,64.39,35366.0,54.0714,54.0714,53.7703,53.8623,35366.0
2016-06-14 10:50:00,64.43,64.45,64.11,64.23,25341.0,53.8958,53.9125,53.6281,53.7285,25341.0
2016-06-14 11:00:00,64.25,64.34,64.15,64.32,33220.0,53.7452,53.8205,53.6616,53.8038,33220.0
2016-06-14 11:10:00,64.31,64.32,64.02,64.11,43914.0,53.7954,53.8038,53.5528,53.6281,43914.0
2016-06-14 11:20:00,64.13,64.2,64.01,64.06,22079.0,53.6448,53.7034,53.5444,53.5863,22079.0
2016-06-14 11:30:00,64.06,64.37,64.03,64.37,36075.0,53.5863,53.8456,53.5612,53.8456,36075.0
2016-06-14 11:40:00,64.35,64.42,64.29,64.4,23838.0,53.8289,53.8874,53.7787,53.8707,23838.0
2016-06-14 11:50:00,64.36,64.42,64.23,64.42,34286.0,53.8372,53.8874,53.7285,53.8874,34286.0
2016-06-14 12:00:00,64.42,64.42,64.27,64.36,35553.0,53.8874,53.8874,53.7619,53.8372,35553.0
2016-06-14 12:10:00,64.4,64.61,64.4,64.54,29478.0,53.8707,54.0463,53.8707,53.9878,29478.0
2016-06-14 12:20:00,64.56,64.8,64.56,64.68,12184.0,54.0045,54.2053,54.0045,54.1049,12184.0
2016-06-14 12:30:00,64.66,64.69,64.5,64.69,29444.0,54.0882,54.1133,53.9543,54.1133,29444.0
2016-06-14 12:40:00,64.68,64.71,64.59,64.69,10903.0,54.1049,54.13,54.0296,54.1133,10903.0
2016-06-14 12:50:00,64.67,64.7,64.59,64.65,9330.0,54.0965,54.1216,54.0296,54.0798,9330.0
2016-06-14 13:00:00,64.66,64.7,64.62,64.66,6920.0,54.0882,54.1216,54.0547,54.0882,6920.0
2016-06-14 13:10:00,64.61,64.67,64.58,64.67,26505.0,54.0463,54.0965,54.0212,54.0965,26505.0
2016-06-14 13:20:00,64.64,64.75,64.63,64.73,15400.0,54.0714,54.1635,54.0631,54.1467,15400.0
2016-06-14 13:30:00,64.71,64.87,64.71,64.81,13799.0,54.13,54.2638,54.13,54.2136,13799.0
2016-06-14 13:40:00,64.81,64.88,64.75,64.78,14806.0,54.2136,54.2722,54.1635,54.1885,14806.0
2016-06-14 13:50:00,64.8,64.82,64.64,64.67,18883.0,54.2053,54.222,54.0714,54.0965,18883.0
2016-06-14 14:00:00,64.66,64.82,64.65,64.79,23492.0,54.0882,54.222,54.0798,54.1969,23492.0
2016-06-14 14:10:00,64.81,64.99,64.79,64.95,16487.0,54.2136,54.3642,54.1969,54.3308,16487.0
2016-06-14 14:20:00,64.94,65.04,64.87,65.02,27350.0,54.3224,54.406,54.2638,54.3893,27350.0
2016-06-14 14:30:00,65.02,65.02,64.84,64.94,21131.0,54.3893,54.3893,54.2387,54.3224,21131.0
2016-06-14 14:40:00,64.97,65.03,64.89,64.91,17785.0,54.3475,54.3977,54.2806,54.2973,17785.0
2016-06-14 14:50:00,64.91,64.91,64.75,64.82,15364.0,54.2973,54.2973,54.1635,54.222,15364.0
2016-06-14 15:00:00,64.82,65.05,64.72,65.01,19989.0,54.222,54.4144,54.1384,54.3809,19989.0
2016-06-14 15:10:00,65.02,65.19,64.97,65.11,33229.0,54.3893,54.5315,54.3475,54.4646,33229.0
2016-06-14 15:20:00,65.1,65.15,65.02,65.11,37784.0,54.4562,54.4981,54.3893,54.4646,37784.0
2016-06-14 15:30:00,65.1,65.11,64.96,65.01,42046.0,54.4562,54.4646,54.3391,54.3809,42046.0
2016-06-14 15:40:00,65.0,65.07,64.84,64.88,46371.0,54.3726,54.4311,54.2387,54.2722,46371.0
2016-06-14 15:50:00,64.89,65.02,64.88,65.02,131071.0,54.2806,54.3893,54.2722,54.3893,131071.0
2016-06-15 09:30:00,65.19,65.34,64.76,65.07,83588.0,54.5315,54.657,54.1718,54.4311,83588.0
2016-06-15 09:40:00,65.09,65.36,65.03,65.27,53167.0,54.4479,54.6737,54.3977,54.5984,53167.0
2016-06-15 09:50:00,65.27,65.34,64.96,65.09,37695.0,54.5984,54.657,54.3391,54.4479,37695.0
2016-06-15 10:00:00,65.09,65.42,65.09,65.42,31996.0,54.4479,54.7239,54.4479,54.7239,31996.0
2016-06-15 10:10:00,65.42,65.51,65.39,65.48,31793.0,54.7239,54.7992,54.6988,54.7741,31793.0
2016-06-15 10:20:00,65.49,65.51,65.16,65.19,23708.0,54.7825,54.7992,54.5064,54.5315,23708.0
2016-06-15 10:30:00,65.2,65.33,65.09,65.31,111027.0,54.5399,54.6486,54.4479,54.6319,111027.0
2016-06-15 10:40:00,65.29,65.37,65.24,65.34,25312.0,54.6152,54.6821,54.5733,54.657,25312.0
2016-06-15 10:50:00,65.35,65.45,65.33,65.33,17792.0,54.6654,54.749,54.6486,54.6486,17792.0
2016-06-15 11:00:00,65.34,65.42,65.25,65.42,50959.0,54.657,54.7239,54.5817,54.7239,50959.0
2016-06-15 11:10:00,65.42,65.51,65.34,65.37,37617.0,54.7239,54.7992,54.657,54.6821,37617.0
2016-06-15 11:20:00,65.39,65.39,65.05,65.05,42521.0,54.6988,54.6988,54.4144,54.4144,42521.0
2016-06-15 11:30:00,65.05,65.11,64.95,64.98,35256.0,54.4144,54.4646,54.3308,54.3558,35256.0
2016-06-15 11:40:00,65.01,65.33,65.01,65.33,21799.0,54.3809,54.6486,54.3809,54.6486,21799.0
2016-06-15 11:50:00,65.32,65.45,65.31,65.43,24970.0,54.6403,54.749,54.6319,54.7323,24970.0
2016-06-15 12:00:00,65.42,65.44,65.32,65.33,19512.0,54.7239,54.7406,54.6403,54.6486,19512.0
2016-06-15 12:10:00,65.33,65.34,65.24,65.32,10127.0,54.6486,54.657,54.5733,54.6403,10127.0
2016-06-15 12:20:00,65.32,65.46,65.32,65.39,10794.0,54.6403,54.7574,54.6403,54.6988,10794.0
2016-06-15 12:30:00,65.38,65.41,65.34,65.4,10506.0,54.6904,54.7155,54.657,54.7072,10506.0
2016-06-15 12:40:00,65.38,65.41,65.31,65.31,11607.0,54.6904,54.7155,54.6319,54.6319,11607.0
2016-06-15 12:50:00,65.29,65.29,65.13,65.14,15650.0,54.6152,54.6152,54.4813,54.4897,15650.0
2016-06-15 13:00:00,65.14,65.24,65.12,65.16,13161.0,54.4897,54.5733,54.473,54.5064,13161.0
2016-06-15 13:10:00,65.17,65.31,65.16,65.3,20550.0,54.5148,54.6319,54.5064,54.6235,20550.0
2016-06-15 13:20:00,65.28,65.31,65.25,65.29,13047.0,54.6068,54.6319,54.5817,54.6152,13047.0
2016-06-15 13:30:00,65.3,65.3,65.22,65.24,11957.0,54.6235,54.6235,54.5566,54.5733,11957.0
2016-06-15 13:40:00,65.23,65.34,65.22,65.26,20883.0,54.565,54.657,54.5566,54.5901,20883.0
2016-06-15 13:50:00,65.27,65.33,65.08,65.31,16591.0,54.5984,54.6486,54.4395,54.6319,16591.0
2016-06-15 14:00:00,65.29,65.43,65.21,65.24,33778.0,54.6152,54.7323,54.5482,54.5733,33778.0
2016-06-15 14:10:00,65.23,65.34,65.15,65.26,24350.0,54.565,54.657,54.4981,54.5901,24350.0
2016-06-15 14:20:00,65.27,65.32,65.13,65.13,14935.0,54.5984,54.6403,54.4813,54.4813,14935.0
2016-06-15 14:30:00,65.09,65.26,65.03,65.24,25388.0,54.4479,54.5901,54.3977,54.5733,25388.0
2016-06-15 14:40:00,65.23,65.37,65.2,65.3,20037.0,54.565,54.6821,54.5399,54.6235,20037.0
2016-06-15 14:50:00,65.28,65.35,65.2,65.31,18192.0,54.6068,54.6654,54.5399,54.6319,18192.0
2016-06-15 15:00:00,65.29,65.34,65.25,65.3,13787.0,54.6152,54.657,54.5817,54.6235,13787.0
2016-06-15 15:10:00,65.29,65.36,65.22,65.3,17575.0,54.6152,54.6737,54.5566,54.6235,17575.0
2016-06-15 15:20:00,65.29,65.38,65.28,65.34,20160.0,54.6152,54.6904,54.6068,54.657,20160.0
2016-06-15 15:30:00,65.33,65.34,65.04,65.04,36379.0,54.6486,54.657,54.406,54.406,36379.0
2016-06-15 15:40:00,65.03,65.11,64.9,65.0,37667.0,54.3977,54.4646,54.2889,54.3726,37667.0
2016-06-15 15:50:00,65.0,65.02,64.87,64.99,87562.0,54.3726,54.3893,54.2638,54.3642,87562.0
2016-06-16 09:30:00,64.25,64.35,63.81,63.86,111290.0,53.7452,53.8289,53.3771,53.419,111290.0
2016-06-16 09:40:00,63.83,63.95,63.66,63.87,68758.0,53.3939,53.4943,53.2517,53.4273,68758.0
2016-06-16 09:50:00,63.83,63.86,63.45,63.81,101893.0,53.3939,53.419,53.076,53.3771,101893.0
2016-06-16 10:00:00,63.77,63.91,63.51,63.85,64136.0,53.3437,53.4608,53.1262,53.4106,64136.0
2016-06-16 10:10:00,63.82,64.11,63.76,63.92,32628.0,53.3855,53.6281,53.3353,53.4692,32628.0
2016-06-16 10:20:00,63.9,63.95,63.71,63.79,26015.0,53.4524,53.4943,53.2935,53.3604,26015.0
2016-06-16 10:30:00,63.77,63.84,63.48,63.48,38861.0,53.3437,53.4022,53.1011,53.1011,38861.0
2016-06-16 10:40:00,63.51,63.68,63.49,63.56,28652.0,53.1262,53.2684,53.1095,53.168,28652.0
2016-06-16 10:50:00,63.55,63.59,63.37,63.57,24418.0,53.1597,53.1931,53.0091,53.1764,24418.0
2016-06-16 11:00:00,63.55,63.61,63.44,63.49,20376.0,53.1597,53.2098,53.0676,53.1095,20376.0
2016-06-16 11:10:00,63.53,63.66,63.49,63.59,18963.0,53.1429,53.2517,53.1095,53.1931,18963.0
2016-06-16 11:20:00,63.6,63.84,63.52,63.78,23411.0,53.2015,53.4022,53.1346,53.352,23411.0
2016-06-16 11:30:00,63.8,63.9,63.71,63.85,65021.0,53.3688,53.4524,53.2935,53.4106,65021.0
2016-06-16 11:40:00,63.86,63.88,63.56,63.6,27043.0,53.419,53.4357,53.168,53.2015,27043.0
2016-06-16 11:50:00,63.56,63.57,63.36,63.46,22095.0,53.168,53.1764,53.0007,53.0844,22095.0
2016-06-16 12:00:00,63.49,63.64,63.41,63.53,21075.0,53.1095,53.2349,53.0425,53.1429,21075.0
2016-06-16 12:10:00,63.54,63.79,63.45,63.78,19321.0,53.1513,53.3604,53.076,53.352,19321.0
2016-06-16 12:20:00,63.82,64.08,63.73,63.94,22099.0,53.3855,53.603,53.3102,53.4859,22099.0
2016-06-16 12:30:00,63.91,64.17,63.76,64.15,21371.0,53.4608,53.6783,53.3353,53.6616,21371.0
2016-06-16 12:40:00,64.13,64.3,64.07,64.13,17102.0,53.6448,53.787,53.5946,53.6448,17102.0
2016-06-16 12:50:00,64.14,64.22,64.09,64.2,11727.0,53.6532,53.7201,53.6114,53.7034,11727.0
2016-06-16 13:00:00,64.18,64.38,64.14,64.29,14650.0,53.6866,53.8539,53.6532,53.7787,14650.0
2016-06-16 13:10:00,64.27,64.38,64.21,64.33,22609.0,53.7619,53.8539,53.7117,53.8121,22609.0
2016-06-16 13:20:00,64.31,64.35,64.22,64.25,21302.0,53.7954,53.8289,53.7201,53.7452,21302.0
2016-06-16 13:30:00,64.28,64.32,64.1,64.25,18363.0,53.7703,53.8038,53.6197,53.7452,18363.0
2016-06-16 13:40:00,64.27,64.27,64.01,64.05,34050.0,53.7619,53.7619,53.5444,53.5779,34050.0
2016-06-16 13:50:00,64.06,64.07,63.9,63.92,21485.0,53.5863,53.5946,53.4524,53.4692,21485.0
2016-06-16 14:00:00,63.91,64.02,63.85,63.95,35195.0,53.4608,53.5528,53.4106,53.4943,35195.0
2016-06-16 14:10:00,63.95,64.15,63.94,64.14,27851.0,53.4943,53.6616,53.4859,53.6532,27851.0
2016-06-16 14:20:00,64.1,64.15,63.91,63.99,24139.0,53.6197,53.6616,53.4608,53.5277,24139.0
2016-06-16 14:30:00,64.0,64.19,64.0,64.16,18864.0,53.5361,53.695,53.5361,53.6699,18864.0
2016-06-16 14:40:00,64.13,64.37,64.13,64.37,14586.0,53.6448,53.8456,53.6448,53.8456,14586.0
2016-06-16 14:50:00,64.38,64.52,64.34,64.39,21581.0,53.8539,53.9711,53.8205,53.8623,21581.0
2016-06-16 15:00:00,64.38,64.61,64.38,64.59,16382.0,53.8539,54.0463,53.8539,54.0296,16382.0
2016-06-16 15:10:00,64.58,64.7,64.51,64.69,21640.0,54.0212,54.1216,53.9627,54.1133,21640.0
2016-06-16 15:20:00,64.7,64.84,64.62,64.83,29559.0,54.1216,54.2387,54.0547,54.2304,29559.0
2016-06-16 15:30:00,64.84,64.87,64.76,64.83,45879.0,54.2387,54.2638,54.1718,54.2304,45879.0
2016-06-16 15:40:00,64.84,64.94,64.75,64.91,53344.0,54.2387,54.3224,54.1635,54.2973,53344.0
2016-06-16 15:50:00,64.9,64.9,64.73,64.78,114040.0,54.2889,54.2889,54.1467,54.1885,114040.0
2016-06-17 09:30:00,64.74,64.74,63.4,63.54,268057.0,54.1551,54.1551,53.0342,53.1513,268057.0
2016-06-17 09:40:00,63.56,63.88,63.53,63.64,39384.0,53.168,53.4357,53.1429,53.2349,39384.0
2016-06-17 09:50:00,63.61,63.97,63.6,63.74,48539.0,53.2098,53.511,53.2015,53.3186,48539.0
2016-06-17 10:00:00,63.73,63.98,63.62,63.85,39760.0,53.3102,53.5193,53.2182,53.4106,39760.0
2016-06-17 10:10:00,63.84,63.99,63.67,63.71,44169.0,53.4022,53.5277,53.26,53.2935,44169.0
2016-06-17 10:20:00,63.72,63.72,63.53,63.55,58544.0,53.3019,53.3019,53.1429,53.1597,58544.0
2016-06-17 10:30:00,63.54,63.76,63.31,63.73,70260.0,53.1513,53.3353,52.9589,53.3102,70260.0
2016-06-17 10:40:00,63.76,63.95,63.7,63.92,42640.0,53.3353,53.4943,53.2851,53.4692,42640.0
2016-06-17 10:50:00,63.91,63.98,63.77,63.78,43523.0,53.4608,53.5193,53.3437,53.352,43523.0
2016-06-17 11:00:00,63.76,63.8,63.43,63.5,53838.0,53.3353,53.3688,53.0593,53.1178,53838.0
2016-06-17 11:10:00,63.49,63.64,63.37,63.64,34826.0,53.1095,53.2349,53.0091,53.2349,34826.0
2016-06-17 11:20:00,63.66,63.75,63.41,63.41,22602.0,53.2517,53.327,53.0425,53.0425,22602.0
2016-06-17 11:30:00,63.42,63.68,63.4,63.68,27393.0,53.0509,53.2684,53.0342,53.2684,27393.0
2016-06-17 11:40:00,63.7,63.82,63.69,63.82,23569.0,53.2851,53.3855,53.2768,53.3855,23569.0
2016-06-17 11:50:00,63.83,63.84,63.51,63.59,19222.0,53.3939,53.4022,53.1262,53.1931,19222.0
2016-06-17 12:00:00,63.59,63.86,63.56,63.82,23332.0,53.1931,53.419,53.168,53.3855,23332.0
2016-06-17 12:10:00,63.87,63.87,63.65,63.71,24792.0,53.4273,53.4273,53.2433,53.2935,24792.0
2016-06-17 12:20:00,63.72,63.73,63.62,63.73,12190.0,53.3019,53.3102,53.2182,53.3102,12190.0
2016-06-17 12:30:00,63.74,63.85,63.69,63.75,19912.0,53.3186,53.4106,53.2768,53.327,19912.0
2016-06-17 12:40:00,63.75,63.87,63.69,63.71,23802.0,53.327,53.4273,53.2768,53.2935,23802.0
2016-06-17 12:50:00,63.74,63.76,63.55,63.58,18846.0,53.3186,53.3353,53.1597,53.1847,18846.0
2016-06-17 13:00:00,63.59,63.67,63.49,63.67,33530.0,53.1931,53.26,53.1095,53.26,33530.0
2016-06-17 13:10:00,63.67,63.77,63.56,63.75,26844.0,53.26,53.3437,53.168,53.327,26844.0
2016-06-17 13:20:00,63.76,63.86,63.74,63.77,27196.0,53.3353,53.419,53.3186,53.3437,27196.0
2016-06-17 13:30:00,63.78,63.94,63.73,63.94,33008.0,53.352,53.4859,53.3102,53.4859,33008.0
2016-06-17 13:40:00,63.94,64.07,63.94,64.07,28130.0,53.4859,53.5946,53.4859,53.5946,28130.0
2016-06-17 13:50:00,64.06,64.1,63.93,63.99,17476.0,53.5863,53.6197,53.4775,53.5277,17476.0
2016-06-17 14:00:00,63.98,64.03,63.88,63.94,16629.0,53.5193,53.5612,53.4357,53.4859,16629.0
2016-06-17 14:10:00,63.94,64.02,63.92,63.94,15686.0,53.4859,53.5528,53.4692,53.4859,15686.0
2016-06-17 14:20:00,63.92,64.15,63.91,64.11,23270.0,53.4692,53.6616,53.4608,53.6281,23270.0
2016-06-17 14:30:00,64.1,64.18,64.03,64.07,9740.0,53.6197,53.6866,53.5612,53.5946,9740.0
2016-06-17 14:40:00,64.1,64.18,64.04,64.11,9160.0,53.6197,53.6866,53.5695,53.6281,9160.0
2016-06-17 14:50:00,64.12,64.15,64.02,64.03,19667.0,53.6365,53.6616,53.5528,53.5612,19667.0
2016-06-17 15:00:00,64.02,64.02,63.93,63.96,13651.0,53.5528,53.5528,53.4775,53.5026,13651.0
2016-06-17 15:10:00,63.95,63.98,63.86,63.92,17512.0,53.4943,53.5193,53.419,53.4692,17512.0
2016-06-17 15:20:00,63.95,64.0,63.9,63.95,23617.0,53.4943,53.5361,53.4524,53.4943,23617.0
2016-06-17 15:30:00,63.96,63.97,63.87,63.92,32740.0,53.5026,53.511,53.4273,53.4692,32740.0
2016-06-17 15:40:00,63.92,63.98,63.85,63.92,39061.0,53.4692,53.5193,53.4106,53.4692,39061.0
2016-06-17 15:50:00,63.91,63.99,63.89,63.98,171969.0,53.4608,53.5277,53.4441,53.5193,171969.0
2016-06-20 09:30:00,64.95,65.43,64.74,65.13,139317.0,54.3308,54.7323,54.1551,54.4813,139317.0
2016-06-20 09:40:00,65.13,65.3,64.97,65.2,48586.0,54.4813,54.6235,54.3475,54.5399,48586.0
2016-06-20 09:50:00,65.2,65.21,64.97,65.13,47238.0,54.5399,54.5482,54.3475,54.4813,47238.0
2016-06-20 10:00:00,65.13,65.55,65.05,65.48,176128.0,54.4813,54.8327,54.4144,54.7741,176128.0
2016-06-20 10:10:00,65.51,65.84,65.48,65.83,190283.0,54.7992,55.0752,54.7741,55.0669,190283.0
2016-06-20 10:20:00,65.85,66.15,65.82,66.13,119166.0,55.0836,55.3346,55.0585,55.3178,119166.0
2016-06-20 10:30:00,66.12,66.42,66.11,66.27,129068.0,55.3095,55.5604,55.3011,55.4349,129068.0
2016-06-20 10:40:00,66.26,66.62,66.22,66.62,147820.0,55.4266,55.7277,55.3931,55.7277,147820.0
2016-06-20 10:50:00,66.59,66.6,66.38,66.44,39524.0,55.7026,55.711,55.5269,55.5771,39524.0
2016-06-20 11:00:00,66.42,66.56,66.39,66.55,32736.0,55.5604,55.6775,55.5353,55.6692,32736.0
2016-06-20 11:10:00,66.55,66.56,66.36,66.39,43160.0,55.6692,55.6775,55.5102,55.5353,43160.0
2016-06-20 11:20:00,66.4,66.4,66.28,66.3,42162.0,55.5437,55.5437,55.4433,55.46,42162.0
2016-06-20 11:30:00,66.29,66.3,66.16,66.16,61716.0,55.4517,55.46,55.3429,55.3429,61716.0
2016-06-20 11:40:00,66.15,66.15,66.0,66.03,45437.0,55.3346,55.3346,55.2091,55.2342,45437.0
2016-06-20 11:50:00,66.01,66.21,65.97,66.21,43304.0,55.2174,55.3847,55.184,55.3847,43304.0
2016-06-20 12:00:00,66.21,66.34,66.15,66.33,32463.0,55.3847,55.4935,55.3346,55.4851,32463.0
2016-06-20 12:10:00,66.31,66.31,66.16,66.21,54473.0,55.4684,55.4684,55.3429,55.3847,54473.0
2016-06-20 12:20:00,66.21,66.38,66.2,66.22,45247.0,55.3847,55.5269,55.3764,55.3931,45247.0
2016-06-20 12:30:00,66.21,66.21,66.04,66.05,32315.0,55.3847,55.3847,55.2425,55.2509,32315.0
2016-06-20 12:40:00,66.05,66.08,65.91,65.99,30049.0,55.2509,55.276,55.1338,55.2007,30049.0
2016-06-20 12:50:00,65.98,66.06,65.94,66.01,34052.0,55.1923,55.2593,55.1589,55.2174,34052.0
2016-06-20 13:00:00,66.02,66.06,65.97,66.01,36469.0,55.2258,55.2593,55.184,55.2174,36469.0
2016-06-20 13:10:00,66.03,66.08,65.89,65.89,64521.0,55.2342,55.276,55.1171,55.1171,64521.0
2016-06-20 13:20:00,65.89,65.93,65.79,65.86,18476.0,55.1171,55.1505,55.0334,55.092,18476.0
2016-06-20 13:30:00,65.86,66.05,65.84,65.92,75050.0,55.092,55.2509,55.0752,55.1422,75050.0
2016-06-20 13:40:00,65.9,66.1,65.88,66.05,34569.0,55.1254,55.2927,55.1087,55.2509,34569.0
2016-06-20 13:50:00,66.05,66.09,65.99,66.02,40788.0,55.2509,55.2844,55.2007,55.2258,40788.0
2016-06-20 14:00:00,66.0,66.01,65.78,65.82,50478.0,55.2091,55.2174,55.025,55.0585,50478.0
2016-06-20 14:10:00,65.8,65.89,65.78,65.8,42793.0,55.0418,55.1171,55.025,55.0418,42793.0
2016-06-20 14:20:00,65.79,65.8,65.67,65.71,56258.0,55.0334,55.0418,54.933,54.9665,56258.0
2016-06-20 14:30:00,65.69,65.76,65.64,65.69,17353.0,54.9498,55.0083,54.9079,54.9498,17353.0
2016-06-20 14:40:00,65.72,66.02,65.72,65.96,88926.0,54.9749,55.2258,54.9749,55.1756,88926.0
2016-06-20 14:50:00,65.98,66.08,65.89,66.05,55538.0,55.1923,55.276,55.1171,55.2509,55538.0
2016-06-20 15:00:00,66.06,66.07,65.81,65.84,49564.0,55.2593,55.2676,55.0501,55.0752,49564.0
2016-06-20 15:10:00,65.84,66.01,65.82,66.0,125624.0,55.0752,55.2174,55.0585,55.2091,125624.0
2016-06-20 15:20:00,66.0,66.02,65.62,65.8,125231.0,55.2091,55.2258,54.8912,55.0418,125231.0
2016-06-20 15:30:00,65.79,65.93,65.72,65.9,104935.0,55.0334,55.1505,54.9749,55.1254,104935.0
2016-06-20 15:40:00,65.89,65.97,65.78,65.79,120506.0,55.1171,55.184,55.025,55.0334,120506.0
2016-06-20 15:50:00,65.79,65.96,65.73,65.95,327606.0,55.0334,55.1756,54.9832,55.1673,327606.0
2016-06-21 09:30:00,66.14,66.65,65.77,66.51,82618.0,55.3262,55.7528,55.0167,55.6357,82618.0
2016-06-21 09:40:00,66.49,66.81,66.44,66.52,98893.0,55.619,55.8866,55.5771,55.6441,98893.0
2016-06-21 09:50:00,66.51,67.1,66.51,67.07,84648.0,55.6357,56.1292,55.6357,56.1041,84648.0
2016-06-21 10:00:00,67.07,67.07,66.37,66.44,55416.0,56.1041,56.1041,55.5186,55.5771,55416.0
2016-06-21 10:10:00,66.46,66.76,66.45,66.66,31928.0,55.5939,55.8448,55.5855,55.7612,31928.0
2016-06-21 10:20:00,66.62,66.63,66.33,66.5,47868.0,55.7277,55.7361,55.4851,55.6273,47868.0
2016-06-21 10:30:00,66.51,66.51,66.17,66.22,27525.0,55.6357,55.6357,55.3513,55.3931,27525.0
2016-06-21 10:40:00,66.2,66.21,65.95,66.01,51790.0,55.3764,55.3847,55.1673,55.2174,51790.0
2016-06-21 10:50:00,65.97,66.01,65.83,65.83,23017.0,55.184,55.2174,55.0669,55.0669,23017.0
2016-06-21 11:00:00,65.82,65.97,65.77,65.91,28619.0,55.0585,55.184,55.0167,55.1338,28619.0
2016-06-21 11:10:00,65.89,66.07,65.85,66.05,31082.0,55.1171,55.2676,55.0836,55.2509,31082.0
2016-06-21 11:20:00,66.07,66.09,65.91,65.91,23084.0,55.2676,55.2844,55.1338,55.1338,23084.0
2016-06-21 11:30:00,65.89,65.89,65.68,65.68,29101.0,55.1171,55.1171,54.9414,54.9414,29101.0
2016-06-21 11:40:00,65.69,65.8,65.65,65.71,17553.0,54.9498,55.0418,54.9163,54.9665,17553.0
2016-06-21 11:50:00,65.71,65.72,65.59,65.68,13590.0,54.9665,54.9749,54.8661,54.9414,13590.0
2016-06-21 12:00:00,65.69,65.72,65.62,65.68,16323.0,54.9498,54.9749,54.8912,54.9414,16323.0
2016-06-21 12:10:00,65.68,65.72,65.58,65.7,11941.0,54.9414,54.9749,54.8577,54.9581,11941.0
2016-06-21 12:20:00,65.69,65.78,65.66,65.76,16084.0,54.9498,55.025,54.9247,55.0083,16084.0
2016-06-21 12:30:00,65.79,65.81,65.69,65.69,6644.0,55.0334,55.0501,54.9498,54.9498,6644.0
2016-06-21 12:40:00,65.71,65.72,65.53,65.55,23475.0,54.9665,54.9749,54.8159,54.8327,23475.0
2016-06-21 12:50:00,65.53,65.54,65.46,65.48,31114.0,54.8159,54.8243,54.7574,54.7741,31114.0
2016-06-21 13:00:00,65.48,65.7,65.46,65.7,23456.0,54.7741,54.9581,54.7574,54.9581,23456.0
2016-06-21 13:10:00,65.68,65.71,65.59,65.6,14637.0,54.9414,54.9665,54.8661,54.8745,14637.0
2016-06-21 13:20:00,65.59,65.59,65.42,65.46,20770.0,54.8661,54.8661,54.7239,54.7574,20770.0
2016-06-21 13:30:00,65.42,65.53,65.37,65.41,24753.0,54.7239,54.8159,54.6821,54.7155,24753.0
2016-06-21 13:40:00,65.42,65.46,65.34,65.39,13960.0,54.7239,54.7574,54.657,54.6988,13960.0
2016-06-21 13:50:00,65.39,65.55,65.39,65.52,9102.0,54.6988,54.8327,54.6988,54.8076,9102.0
2016-06-21 14:00:00,65.52,65.54,65.43,65.54,8539.0,54.8076,54.8243,54.7323,54.8243,8539.0
2016-06-21 14:10:00,65.54,65.64,65.51,65.56,14694.0,54.8243,54.9079,54.7992,54.841,14694.0
2016-06-21 14:20:00,65.56,65.59,65.52,65.57,12877.0,54.841,54.8661,54.8076,54.8494,12877.0
2016-06-21 14:30:00,65.55,65.75,65.53,65.71,29214.0,54.8327,55.0,54.8159,54.9665,29214.0
2016-06-21 14:40:00,65.69,65.7,65.56,65.6,16442.0,54.9498,54.9581,54.841,54.8745,16442.0
2016-06-21 14:50:00,65.59,65.73,65.58,65.66,14148.0,54.8661,54.9832,54.8577,54.9247,14148.0
2016-06-21 15:00:00,65.66,65.66,65.46,65.51,21933.0,54.9247,54.9247,54.7574,54.7992,21933.0
2016-06-21 15:10:00,65.52,65.7,65.51,65.66,17170.0,54.8076,54.9581,54.7992,54.9247,17170.0
2016-06-21 15:20:00,65.69,65.72,65.58,65.62,29270.0,54.9498,54.9749,54.8577,54.8912,29270.0
2016-06-21 15:30:00,65.62,65.74,65.6,65.74,49973.0,54.8912,54.9916,54.8745,54.9916,49973.0
2016-06-21 15:40:00,65.72,65.72,65.51,65.56,64746.0,54.9749,54.9749,54.7992,54.841,64746.0
2016-06-21 15:50:00,65.56,65.6,65.44,65.46,111032.0,54.841,54.8745,54.7406,54.7574,111032.0
2016-06-22 09:30:00,65.41,66.44,65.41,66.05,60126.0,54.7155,55.5771,54.7155,55.2509,60126.0
2016-06-22 09:40:00,66.13,66.37,66.05,66.25,39907.0,55.3178,55.5186,55.2509,55.4182,39907.0
2016-06-22 09:50:00,66.23,66.56,66.17,66.44,75703.0,55.4015,55.6775,55.3513,55.5771,75703.0
2016-06-22 10:00:00,66.4,66.49,66.15,66.27,25449.0,55.5437,55.619,55.3346,55.4349,25449.0
2016-06-22 10:10:00,66.28,66.43,66.28,66.3,22377.0,55.4433,55.5688,55.4433,55.46,22377.0
2016-06-22 10:20:00,66.28,66.37,66.13,66.19,18469.0,55.4433,55.5186,55.3178,55.368,18469.0
2016-06-22 10:30:00,66.18,66.4,66.11,66.37,36468.0,55.3596,55.5437,55.3011,55.5186,36468.0
2016-06-22 10:40:00,66.37,66.69,66.32,66.65,34772.0,55.5186,55.7863,55.4768,55.7528,34772.0
2016-06-22 10:50:00,66.68,66.77,66.58,66.58,41538.0,55.7779,55.8532,55.6942,55.6942,41538.0
2016-06-22 11:00:00,66.58,66.69,66.47,66.51,16953.0,55.6942,55.7863,55.6022,55.6357,16953.0
2016-06-22 11:10:00,66.51,66.53,66.41,66.45,77758.0,55.6357,55.6524,55.552,55.5855,77758.0
2016-06-22 11:20:00,66.46,66.55,66.4,66.44,83565.0,55.5939,55.6692,55.5437,55.5771,83565.0
2016-06-22 11:30:00,66.42,66.43,66.22,66.43,26417.0,55.5604,55.5688,55.3931,55.5688,26417.0
2016-06-22 11:40:00,66.41,66.49,66.35,66.45,11687.0,55.552,55.619,55.5019,55.5855,11687.0
2016-06-22 11:50:00,66.44,66.52,66.38,66.48,170928.0,55.5771,55.6441,55.5269,55.6106,170928.0
2016-06-22 12:00:00,66.5,66.51,66.25,66.25,20974.0,55.6273,55.6357,55.4182,55.4182,20974.0
2016-06-22 12:10:00,66.25,66.3,66.14,66.19,27385.0,55.4182,55.46,55.3262,55.368,27385.0
2016-06-22 12:20:00,66.16,66.18,65.91,66.0,27659.0,55.3429,55.3596,55.1338,55.2091,27659.0
2016-06-22 12:30:00,65.99,66.04,65.92,65.93,11808.0,55.2007,55.2425,55.1422,55.1505,11808.0
2016-06-22 12:40:00,65.95,65.95,65.79,65.85,21050.0,55.1673,55.1673,55.0334,55.0836,21050.0
2016-06-22 12:50:00,65.89,65.91,65.8,65.84,9845.0,55.1171,55.1338,55.0418,55.0752,9845.0
2016-06-22 13:00:00,65.82,65.83,65.54,65.57,30346.0,55.0585,55.0669,54.8243,54.8494,30346.0
2016-06-22 13:10:00,65.51,65.65,65.46,65.65,28460.0,54.7992,54.9163,54.7574,54.9163,28460.0
2016-06-22 13:20:00,65.65,65.71,65.54,65.69,45350.0,54.9163,54.9665,54.8243,54.9498,45350.0
2016-06-22 13:30:00,65.69,65.74,65.64,65.74,13211.0,54.9498,54.9916,54.9079,54.9916,13211.0
2016-06-22 13:40:00,65.74,65.81,65.7,65.81,9020.0,54.9916,55.0501,54.9581,55.0501,9020.0
2016-06-22 13:50:00,65.8,66.0,65.8,65.87,28357.0,55.0418,55.2091,55.0418,55.1003,28357.0
2016-06-22 14:00:00,65.88,65.92,65.73,65.74,63825.0,55.1087,55.1422,54.9832,54.9916,63825.0
2016-06-22 14:10:00,65.75,65.85,65.75,65.79,22068.0,55.0,55.0836,55.0,55.0334,22068.0
2016-06-22 14:20:00,65.78,65.78,65.65,65.73,21159.0,55.025,55.025,54.9163,54.9832,21159.0
2016-06-22 14:30:00,65.73,65.77,65.55,65.6,15172.0,54.9832,55.0167,54.8327,54.8745,15172.0
2016-06-22 14:40:00,65.58,65.66,65.58,65.62,28951.0,54.8577,54.9247,54.8577,54.8912,28951.0
2016-06-22 14:50:00,65.63,65.71,65.53,65.7,70817.0,54.8996,54.9665,54.8159,54.9581,70817.0
2016-06-22 15:00:00,65.69,65.79,65.6,65.61,45738.0,54.9498,55.0334,54.8745,54.8828,45738.0
2016-06-22 15:10:00,65.6,65.61,65.52,65.54,37122.0,54.8745,54.8828,54.8076,54.8243,37122.0
2016-06-22 15:20:00,65.53,65.53,65.34,65.38,42280.0,54.8159,54.8159,54.657,54.6904,42280.0
2016-06-22 15:30:00,65.39,65.51,65.36,65.5,41677.0,54.6988,54.7992,54.6737,54.7908,41677.0
2016-06-22 15:40:00,65.51,65.53,65.37,65.39,22487.0,54.7992,54.8159,54.6821,54.6988,22487.0
2016-06-22 15:50:00,65.39,65.47,65.29,65.35,68381.0,54.6988,54.7657,54.6152,54.6654,68381.0
2016-06-23 09:30:00,66.23,66.51,65.83,66.22,90973.0,55.4015,55.6357,55.0669,55.3931,90973.0
2016-06-23 09:40:00,66.22,66.31,65.93,66.22,28198.0,55.3931,55.4684,55.1505,55.3931,28198.0
2016-06-23 09:50:00,66.24,66.29,65.99,66.18,25785.0,55.4098,55.4517,55.2007,55.3596,25785.0
2016-06-23 10:00:00,66.2,66.46,66.1,66.43,44152.0,55.3764,55.5939,55.2927,55.5688,44152.0
2016-06-23 10:10:00,66.41,66.48,66.37,66.4,32028.0,55.552,55.6106,55.5186,55.5437,32028.0
2016-06-23 10:20:00,66.41,66.56,66.37,66.41,47231.0,55.552,55.6775,55.5186,55.552,47231.0
2016-06-23 10:30:00,66.39,66.44,66.28,66.4,26679.0,55.5353,55.5771,55.4433,55.5437,26679.0
2016-06-23 10:40:00,66.42,66.49,66.35,66.36,14813.0,55.5604,55.619,55.5019,55.5102,14813.0
2016-06-23 10:50:00,66.38,66.58,66.37,66.54,76614.0,55.5269,55.6942,55.5186,55.6608,76614.0
2016-06-23 11:00:00,66.53,66.79,66.53,66.71,39507.0,55.6524,55.8699,55.6524,55.803,39507.0
2016-06-23 11:10:00,66.69,66.74,66.63,66.67,21688.0,55.7863,55.8281,55.7361,55.7695,21688.0
2016-06-23 11:20:00,66.68,66.69,66.61,66.65,13270.0,55.7779,55.7863,55.7193,55.7528,13270.0
2016-06-23 11:30:00,66.67,66.79,66.66,66.74,28628.0,55.7695,55.8699,55.7612,55.8281,28628.0
2016-06-23 11:40:00,66.75,66.77,66.66,66.73,11065.0,55.8365,55.8532,55.7612,55.8197,11065.0
2016-06-23 11:50:00,66.77,66.85,66.72,66.76,16741.0,55.8532,55.9201,55.8114,55.8448,16741.0
2016-06-23 12:00:00,66.78,66.83,66.7,66.8,9238.0,55.8615,55.9034,55.7946,55.8783,9238.0
2016-06-23 12:10:00,66.8,66.84,66.76,66.77,12065.0,55.8783,55.9117,55.8448,55.8532,12065.0
2016-06-23 12:20:00,66.78,66.83,66.75,66.82,11454.0,55.8615,55.9034,55.8365,55.895,11454.0
2016-06-23 12:30:00,66.84,66.86,66.77,66.79,37655.0,55.9117,55.9285,55.8532,55.8699,37655.0
2016-06-23 12:40:00,66.79,66.79,66.65,66.68,20989.0,55.8699,55.8699,55.7528,55.7779,20989.0
2016-06-23 12:50:00,66.71,66.74,66.67,66.68,10290.0,55.803,55.8281,55.7695,55.7779,10290.0
2016-06-23 13:00:00,66.69,66.71,66.64,66.69,23293.0,55.7863,55.803,55.7444,55.7863,23293.0
2016-06-23 13:10:00,66.69,66.7,66.61,66.69,13068.0,55.7863,55.7946,55.7193,55.7863,13068.0
2016-06-23 13:20:00,66.69,66.72,66.62,66.65,23231.0,55.7863,55.8114,55.7277,55.7528,23231.0
2016-06-23 13:30:00,66.65,66.7,66.64,66.67,19748.0,55.7528,55.7946,55.7444,55.7695,19748.0
2016-06-23 13:40:00,66.66,66.8,66.65,66.76,21470.0,55.7612,55.8783,55.7528,55.8448,21470.0
2016-06-23 13:50:00,66.77,66.84,66.73,66.82,19343.0,55.8532,55.9117,55.8197,55.895,19343.0
2016-06-23 14:00:00,66.84,66.85,66.76,66.78,16865.0,55.9117,55.9201,55.8448,55.8615,16865.0
2016-06-23 14:10:00,66.79,66.95,66.79,66.89,21961.0,55.8699,56.0038,55.8699,55.9536,21961.0
2016-06-23 14:20:00,66.89,66.92,66.84,66.85,20973.0,55.9536,55.9787,55.9117,55.9201,20973.0
2016-06-23 14:30:00,66.83,66.86,66.78,66.8,21778.0,55.9034,55.9285,55.8615,55.8783,21778.0
2016-06-23 14:40:00,66.78,66.94,66.78,66.88,26482.0,55.8615,55.9954,55.8615,55.9452,26482.0
2016-06-23 14:50:00,66.88,66.96,66.86,66.89,42120.0,55.9452,56.0121,55.9285,55.9536,42120.0
2016-06-23 15:00:00,66.89,66.89,66.8,66.82,17409.0,55.9536,55.9536,55.8783,55.895,17409.0
2016-06-23 15:10:00,66.81,66.88,66.8,66.85,32398.0,55.8866,55.9452,55.8783,55.9201,32398.0
2016-06-23 15:20:00,66.85,66.85,66.78,66.83,25297.0,55.9201,55.9201,55.8615,55.9034,25297.0
2016-06-23 15:30:00,66.83,66.94,66.83,66.91,42833.0,55.9034,55.9954,55.9034,55.9703,42833.0
2016-06-23 15:40:00,66.9,67.15,66.89,67.1,58982.0,55.9619,56.1711,55.9536,56.1292,58982.0
2016-06-23 15:50:00,67.09,67.23,67.09,67.21,91566.0,56.1209,56.238,56.1209,56.2212,91566.0
2016-06-24 09:30:00,63.95,64.48,63.3,64.46,197305.0,53.4943,53.9376,52.9505,53.9209,197305.0
2016-06-24 09:40:00,64.48,65.09,64.22,64.51,75368.0,53.9376,54.4479,53.7201,53.9627,75368.0
2016-06-24 09:50:00,64.47,64.63,64.15,64.26,57045.0,53.9292,54.0631,53.6616,53.7536,57045.0
2016-06-24 10:00:00,64.28,64.61,64.18,64.27,82366.0,53.7703,54.0463,53.6866,53.7619,82366.0
2016-06-24 10:10:00,64.34,64.5,63.97,64.03,62617.0,53.8205,53.9543,53.511,53.5612,62617.0
2016-06-24 10:20:00,64.05,64.11,63.7,63.89,52750.0,53.5779,53.6281,53.2851,53.4441,52750.0
2016-06-24 10:30:00,63.92,63.98,63.61,63.9,54742.0,53.4692,53.5193,53.2098,53.4524,54742.0
2016-06-24 10:40:00,63.87,63.9,63.63,63.65,29286.0,53.4273,53.4524,53.2266,53.2433,29286.0
2016-06-24 10:50:00,63.64,63.66,63.37,63.37,65248.0,53.2349,53.2517,53.0091,53.0091,65248.0
2016-06-24 11:00:00,63.41,63.45,63.21,63.39,38726.0,53.0425,53.076,52.8752,53.0258,38726.0
2016-06-24 11:10:00,63.38,63.38,63.17,63.19,33405.0,53.0174,53.0174,52.8418,52.8585,33405.0
2016-06-24 11:20:00,63.18,63.26,63.07,63.23,57672.0,52.8501,52.9171,52.7581,52.892,57672.0
2016-06-24 11:30:00,63.23,63.29,63.08,63.15,51047.0,52.892,52.9422,52.7665,52.825,51047.0
2016-06-24 11:40:00,63.15,63.27,63.0,63.0,42616.0,52.825,52.9254,52.6996,52.6996,42616.0
2016-06-24 11:50:00,63.03,63.07,62.88,63.07,63763.0,52.7247,52.7581,52.5992,52.7581,63763.0
2016-06-24 12:00:00,63.07,63.15,62.83,62.83,26239.0,52.7581,52.825,52.5574,52.5574,26239.0
2016-06-24 12:10:00,62.86,62.88,62.56,62.69,51075.0,52.5825,52.5992,52.3315,52.4403,51075.0
2016-06-24 12:20:00,62.68,62.74,62.51,62.52,33403.0,52.4319,52.4821,52.2897,52.2981,33403.0
2016-06-24 12:30:00,62.53,62.61,62.41,62.58,53039.0,52.3064,52.3733,52.206,52.3482,53039.0
2016-06-24 12:40:00,62.56,62.67,62.36,62.38,36070.0,52.3315,52.4235,52.1642,52.1809,36070.0
2016-06-24 12:50:00,62.38,62.42,62.12,62.27,77775.0,52.1809,52.2144,51.9635,52.0889,77775.0
2016-06-24 13:00:00,62.26,62.53,62.23,62.44,48430.0,52.0806,52.3064,52.0555,52.2311,48430.0
2016-06-24 13:10:00,62.43,62.62,62.24,62.57,43470.0,52.2228,52.3817,52.0638,52.3399,43470.0
2016-06-24 13:20:00,62.57,62.59,62.34,62.37,25054.0,52.3399,52.3566,52.1475,52.1726,25054.0
2016-06-24 13:30:00,62.37,62.6,62.26,62.42,69157.0,52.1726,52.365,52.0806,52.2144,69157.0
2016-06-24 13:40:00,62.42,62.42,62.1,62.19,49907.0,52.2144,52.2144,51.9467,52.022,49907.0
2016-06-24 13:50:00,62.23,62.3,62.08,62.13,38541.0,52.0555,52.114,51.93,51.9718,38541.0
2016-06-24 14:00:00,62.13,62.22,62.06,62.11,47293.0,51.9718,52.0471,51.9133,51.9551,47293.0
2016-06-24 14:10:00,62.09,62.12,61.8,61.83,67887.0,51.9384,51.9635,51.6958,51.7209,67887.0
2016-06-24 14:20:00,61.83,61.95,61.8,61.83,111029.0,51.7209,51.8212,51.6958,51.7209,111029.0
2016-06-24 14:30:00,61.85,61.85,61.55,61.71,73756.0,51.7376,51.7376,51.4866,51.6205,73756.0
2016-06-24 14:40:00,61.7,61.74,61.56,61.72,59024.0,51.6121,51.6456,51.495,51.6289,59024.0
2016-06-24 14:50:00,61.74,62.13,61.74,61.99,78059.0,51.6456,51.9718,51.6456,51.8547,78059.0
2016-06-24 15:00:00,61.97,62.04,61.8,61.82,55923.0,51.838,51.8965,51.6958,51.7125,55923.0
2016-06-24 15:10:00,61.81,61.82,61.37,61.42,94949.0,51.7041,51.7125,51.3361,51.3779,94949.0
2016-06-24 15:20:00,61.42,61.58,61.39,61.46,65065.0,51.3779,51.5117,51.3528,51.4114,65065.0
2016-06-24 15:30:00,61.45,61.79,61.44,61.55,102307.0,51.403,51.6874,51.3946,51.4866,102307.0
2016-06-24 15:40:00,61.54,61.86,61.5,61.8,139628.0,51.4783,51.746,51.4448,51.6958,139628.0
2016-06-24 15:50:00,61.8,62.07,61.57,61.62,445422.0,51.6958,51.9216,51.5034,51.5452,445422.0
2016-06-27 09:30:00,60.16,60.8,58.93,59.12,270884.0,50.3239,50.8593,49.295,49.4539,270884.0
2016-06-27 09:40:00,59.11,59.2,58.45,58.88,207324.0,49.4456,49.5209,48.8935,49.2532,207324.0
2016-06-27 09:50:00,58.88,59.07,58.13,58.16,198697.0,49.2532,49.4121,48.6258,48.6509,198697.0
2016-06-27 10:00:00,58.1,58.44,57.91,57.99,180512.0,48.6007,48.8851,48.4418,48.5087,180512.0
2016-06-27 10:10:00,58.0,58.03,57.64,57.73,114398.0,48.5171,48.5422,48.2159,48.2912,114398.0
2016-06-27 10:20:00,57.71,57.9,57.39,57.47,117148.0,48.2745,48.4334,48.0068,48.0737,117148.0
2016-06-27 10:30:00,57.45,57.85,57.39,57.59,119710.0,48.057,48.3916,48.0068,48.1741,119710.0
2016-06-27 10:40:00,57.61,57.75,57.39,57.54,118042.0,48.1908,48.3079,48.0068,48.1323,118042.0
2016-06-27 10:50:00,57.51,57.69,57.19,57.28,156962.0,48.1072,48.2578,47.8395,47.9148,156962.0
2016-06-27 11:00:00,57.25,57.74,57.22,57.61,97489.0,47.8897,48.2996,47.8646,48.1908,97489.0
2016-06-27 11:10:00,57.59,57.63,57.14,57.29,77011.0,48.1741,48.2076,47.7977,47.9232,77011.0
2016-06-27 11:20:00,57.28,57.53,57.11,57.52,103789.0,47.9148,48.1239,47.7726,48.1155,103789.0
2016-06-27 11:30:00,57.52,57.74,57.44,57.68,87906.0,48.1155,48.2996,48.0486,48.2494,87906.0
2016-06-27 11:40:00,57.69,57.94,57.62,57.81,109208.0,48.2578,48.4669,48.1992,48.3581,109208.0
2016-06-27 11:50:00,57.81,57.88,57.55,57.68,92689.0,48.3581,48.4167,48.1406,48.2494,92689.0
2016-06-27 12:00:00,57.68,57.68,57.42,57.44,85371.0,48.2494,48.2494,48.0319,48.0486,85371.0
2016-06-27 12:10:00,57.42,57.65,57.25,57.57,92451.0,48.0319,48.2243,47.8897,48.1574,92451.0
2016-06-27 12:20:00,57.58,57.83,57.5,57.68,82771.0,48.1657,48.3749,48.0988,48.2494,82771.0
2016-06-27 12:30:00,57.69,57.79,57.61,57.64,98362.0,48.2578,48.3414,48.1908,48.2159,98362.0
2016-06-27 12:40:00,57.64,57.76,57.55,57.75,64927.0,48.2159,48.3163,48.1406,48.3079,64927.0
2016-06-27 12:50:00,57.77,57.97,57.62,57.91,78504.0,48.3247,48.492,48.1992,48.4418,78504.0
2016-06-27 13:00:00,57.89,58.08,57.85,57.9,55122.0,48.4251,48.584,48.3916,48.4334,55122.0
2016-06-27 13:10:00,57.9,58.08,57.84,58.04,36730.0,48.4334,48.584,48.3832,48.5505,36730.0
2016-06-27 13:20:00,58.04,58.29,58.01,58.2,54346.0,48.5505,48.7597,48.5254,48.6844,54346.0
2016-06-27 13:30:00,58.19,58.2,57.89,57.97,56042.0,48.676,48.6844,48.4251,48.492,56042.0
2016-06-27 13:40:00,57.97,58.02,57.73,57.9,55511.0,48.492,48.5338,48.2912,48.4334,55511.0
2016-06-27 13:50:00,57.9,57.96,57.78,57.9,87302.0,48.4334,48.4836,48.333,48.4334,87302.0
2016-06-27 14:00:00,57.9,57.98,57.73,57.81,67101.0,48.4334,48.5003,48.2912,48.3581,67101.0
2016-06-27 14:10:00,57.82,57.9,57.62,57.64,75946.0,48.3665,48.4334,48.1992,48.2159,75946.0
2016-06-27 14:20:00,57.65,57.88,57.61,57.86,57701.0,48.2243,48.4167,48.1908,48.4,57701.0
2016-06-27 14:30:00,57.85,57.85,57.66,57.73,67457.0,48.3916,48.3916,48.2327,48.2912,67457.0
2016-06-27 14:40:00,57.71,57.8,57.52,57.58,95939.0,48.2745,48.3498,48.1155,48.1657,95939.0
2016-06-27 14:50:00,57.55,57.8,57.53,57.61,141890.0,48.1406,48.3498,48.1239,48.1908,141890.0
2016-06-27 15:00:00,57.62,58.02,57.62,57.98,102704.0,48.1992,48.5338,48.1992,48.5003,102704.0
2016-06-27 15:10:00,57.97,58.08,57.83,57.84,88344.0,48.492,48.584,48.3749,48.3832,88344.0
2016-06-27 15:20:00,57.84,57.92,57.69,57.89,124477.0,48.3832,48.4501,48.2578,48.4251,124477.0
2016-06-27 15:30:00,57.88,58.26,57.8,58.25,118218.0,48.4167,48.7346,48.3498,48.7262,118218.0
2016-06-27 15:40:00,58.25,58.32,58.05,58.22,156429.0,48.7262,48.7847,48.5589,48.7011,156429.0
2016-06-27 15:50:00,58.22,58.22,57.96,58.01,294072.0,48.7011,48.7011,48.4836,48.5254,294072.0
2016-06-28 09:30:00,59.29,59.82,59.28,59.82,186068.0,49.5962,50.0395,49.5878,50.0395,186068.0
2016-06-28 09:40:00,59.84,60.49,59.69,60.4,105029.0,50.0562,50.6,49.9308,50.5247,105029.0
2016-06-28 09:50:00,60.43,60.66,60.23,60.62,134557.0,50.5498,50.7422,50.3825,50.7087,134557.0
2016-06-28 10:00:00,60.63,60.77,60.2,60.42,112303.0,50.7171,50.8342,50.3574,50.5414,112303.0
2016-06-28 10:10:00,60.42,60.61,60.39,60.49,80532.0,50.5414,50.7003,50.5163,50.6,80532.0
2016-06-28 10:20:00,60.54,60.54,60.22,60.26,68126.0,50.6418,50.6418,50.3741,50.4076,68126.0
2016-06-28 10:30:00,60.26,60.31,59.92,59.95,69489.0,50.4076,50.4494,50.1232,50.1482,69489.0
2016-06-28 10:40:00,59.96,60.06,59.85,59.91,65675.0,50.1566,50.2403,50.0646,50.1148,65675.0
2016-06-28 10:50:00,59.93,60.13,59.92,59.92,46619.0,50.1315,50.2988,50.1232,50.1232,46619.0
2016-06-28 11:00:00,59.92,59.99,59.62,59.66,74483.0,50.1232,50.1817,49.8722,49.9057,74483.0
2016-06-28 11:10:00,59.66,59.81,59.6,59.67,42519.0,49.9057,50.0311,49.8555,49.914,42519.0
2016-06-28 11:20:00,59.67,59.77,59.55,59.59,60940.0,49.914,49.9977,49.8136,49.8471,60940.0
2016-06-28 11:30:00,59.62,59.76,59.6,59.66,29656.0,49.8722,49.9893,49.8555,49.9057,29656.0
2016-06-28 11:40:00,59.68,59.8,59.63,59.76,45839.0,49.9224,50.0228,49.8806,49.9893,45839.0
2016-06-28 11:50:00,59.79,59.95,59.69,59.69,42349.0,50.0144,50.1482,49.9308,49.9308,42349.0
2016-06-28 12:00:00,59.71,59.77,59.6,59.73,51648.0,49.9475,49.9977,49.8555,49.9642,51648.0
2016-06-28 12:10:00,59.73,59.73,59.6,59.68,20661.0,49.9642,49.9642,49.8555,49.9224,20661.0
2016-06-28 12:20:00,59.67,59.75,59.61,59.73,18393.0,49.914,49.9809,49.8638,49.9642,18393.0
2016-06-28 12:30:00,59.73,59.8,59.67,59.78,36800.0,49.9642,50.0228,49.914,50.006,36800.0
2016-06-28 12:40:00,59.78,59.91,59.67,59.85,73009.0,50.006,50.1148,49.914,50.0646,73009.0
2016-06-28 12:50:00,59.82,59.84,59.68,59.73,25284.0,50.0395,50.0562,49.9224,49.9642,25284.0
2016-06-28 13:00:00,59.73,59.76,59.62,59.63,37798.0,49.9642,49.9893,49.8722,49.8806,37798.0
2016-06-28 13:10:00,59.62,59.69,59.5,59.55,52092.0,49.8722,49.9308,49.7718,49.8136,52092.0
2016-06-28 13:20:00,59.53,59.58,59.41,59.43,25918.0,49.7969,49.8387,49.6965,49.7133,25918.0
2016-06-28 13:30:00,59.44,59.53,59.36,59.53,27033.0,49.7216,49.7969,49.6547,49.7969,27033.0
2016-06-28 13:40:00,59.5,59.63,59.37,59.39,48976.0,49.7718,49.8806,49.6631,49.6798,48976.0
2016-06-28 13:50:00,59.38,59.46,59.33,59.42,48051.0,49.6714,49.7384,49.6296,49.7049,48051.0
2016-06-28 14:00:00,59.42,59.49,59.27,59.27,24286.0,49.7049,49.7635,49.5794,49.5794,24286.0
2016-06-28 14:10:00,59.29,59.35,59.18,59.3,49604.0,49.5962,49.6463,49.5041,49.6045,49604.0
2016-06-28 14:20:00,59.29,59.31,59.13,59.2,46217.0,49.5962,49.6129,49.4623,49.5209,46217.0
2016-06-28 14:30:00,59.2,59.81,59.19,59.75,66567.0,49.5209,50.0311,49.5125,49.9809,66567.0
2016-06-28 14:40:00,59.76,59.83,59.7,59.83,27385.0,49.9893,50.0479,49.9391,50.0479,27385.0
2016-06-28 14:50:00,59.85,60.04,59.83,59.98,66973.0,50.0646,50.2235,50.0479,50.1733,66973.0
2016-06-28 15:00:00,59.98,60.07,59.96,60.02,43590.0,50.1733,50.2486,50.1566,50.2068,43590.0
2016-06-28 15:10:00,60.02,60.29,60.02,60.21,72357.0,50.2068,50.4327,50.2068,50.3657,72357.0
2016-06-28 15:20:00,60.2,60.21,59.94,60.06,95691.0,50.3574,50.3657,50.1399,50.2403,95691.0
2016-06-28 15:30:00,60.06,60.14,59.97,60.13,88709.0,50.2403,50.3072,50.165,50.2988,88709.0
2016-06-28 15:40:00,60.13,60.28,60.09,60.27,106466.0,50.2988,50.4243,50.2654,50.4159,106466.0
2016-06-28 15:50:00,60.27,60.28,60.17,60.26,158388.0,50.4159,50.4243,50.3323,50.4076,158388.0
2016-06-29 09:30:00,60.99,61.87,60.76,61.25,136136.0,51.0182,51.7543,50.8258,51.2357,136136.0
2016-06-29 09:40:00,61.24,61.3,60.75,61.24,81495.0,51.2273,51.2775,50.8174,51.2273,81495.0
2016-06-29 09:50:00,61.28,61.66,61.23,61.41,46787.0,51.2608,51.5787,51.219,51.3695,46787.0
2016-06-29 10:00:00,61.41,61.7,61.32,61.32,47789.0,51.3695,51.6121,51.2943,51.2943,47789.0
2016-06-29 10:10:00,61.34,61.41,61.16,61.21,33127.0,51.311,51.3695,51.1604,51.2022,33127.0
2016-06-29 10:20:00,61.24,61.26,60.86,61.08,34012.0,51.2273,51.2441,50.9095,51.0935,34012.0
2016-06-29 10:30:00,61.07,61.32,61.01,61.11,55605.0,51.0851,51.2943,51.0349,51.1186,55605.0
2016-06-29 10:40:00,61.12,61.21,61.0,61.2,21681.0,51.127,51.2022,51.0266,51.1939,21681.0
2016-06-29 10:50:00,61.21,61.33,61.1,61.23,13860.0,51.2022,51.3026,51.1102,51.219,13860.0
2016-06-29 11:00:00,61.21,61.38,61.2,61.3,39511.0,51.2022,51.3444,51.1939,51.2775,39511.0
2016-06-29 11:10:00,61.31,61.48,61.21,61.4,45455.0,51.2859,51.4281,51.2022,51.3612,45455.0
2016-06-29 11:20:00,61.39,61.63,61.36,61.62,24747.0,51.3528,51.5536,51.3277,51.5452,24747.0
2016-06-29 11:30:00,61.64,61.69,61.41,61.42,25587.0,51.5619,51.6038,51.3695,51.3779,25587.0
2016-06-29 11:40:00,61.41,61.49,61.34,61.35,14479.0,51.3695,51.4365,51.311,51.3193,14479.0
2016-06-29 11:50:00,61.38,61.61,61.38,61.55,15670.0,51.3444,51.5368,51.3444,51.4866,15670.0
2016-06-29 12:00:00,61.55,61.64,61.48,61.62,13614.0,51.4866,51.5619,51.4281,51.5452,13614.0
2016-06-29 12:10:00,61.6,61.68,61.53,61.68,16957.0,51.5285,51.5954,51.4699,51.5954,16957.0
2016-06-29 12:20:00,61.68,61.69,61.54,61.6,22879.0,51.5954,51.6038,51.4783,51.5285,22879.0
2016-06-29 12:30:00,61.59,61.67,61.46,61.66,22590.0,51.5201,51.587,51.4114,51.5787,22590.0
2016-06-29 12:40:00,61.66,61.66,61.56,61.57,12770.0,51.5787,51.5787,51.495,51.5034,12770.0
2016-06-29 12:50:00,61.58,61.66,61.52,61.55,12282.0,51.5117,51.5787,51.4616,51.4866,12282.0
2016-06-29 13:00:00,61.54,61.67,61.52,61.53,21929.0,51.4783,51.587,51.4616,51.4699,21929.0
2016-06-29 13:10:00,61.53,61.66,61.51,61.65,13030.0,51.4699,51.5787,51.4532,51.5703,13030.0
2016-06-29 13:20:00,61.64,61.74,61.62,61.71,23118.0,51.5619,51.6456,51.5452,51.6205,23118.0
2016-06-29 13:30:00,61.72,61.95,61.69,61.9,31510.0,51.6289,51.8212,51.6038,51.7794,31510.0
2016-06-29 13:40:00,61.9,61.96,61.87,61.96,19919.0,51.7794,51.8296,51.7543,51.8296,19919.0
2016-06-29 13:50:00,61.94,61.98,61.91,61.96,28329.0,51.8129,51.8463,51.7878,51.8296,28329.0
2016-06-29 14:00:00,61.96,62.13,61.94,62.11,45502.0,51.8296,51.9718,51.8129,51.9551,45502.0
2016-06-29 14:10:00,62.11,62.11,61.98,62.0,25909.0,51.9551,51.9551,51.8463,51.8631,25909.0
2016-06-29 14:20:00,62.01,62.15,62.01,62.06,28907.0,51.8714,51.9885,51.8714,51.9133,28907.0
2016-06-29 14:30:00,62.08,62.23,62.05,62.2,84147.0,51.93,52.0555,51.9049,52.0304,84147.0
2016-06-29 14:40:00,62.2,62.21,62.01,62.04,31240.0,52.0304,52.0387,51.8714,51.8965,31240.0
2016-06-29 14:50:00,62.03,62.07,61.87,61.93,24267.0,51.8882,51.9216,51.7543,51.8045,24267.0
2016-06-29 15:00:00,61.94,62.13,61.94,62.12,41270.0,51.8129,51.9718,51.8129,51.9635,41270.0
2016-06-29 15:10:00,62.14,62.19,62.07,62.19,45589.0,51.9802,52.022,51.9216,52.022,45589.0
2016-06-29 15:20:00,62.19,62.19,61.91,61.97,83002.0,52.022,52.022,51.7878,51.838,83002.0
2016-06-29 15:30:00,61.97,61.98,61.81,61.86,68083.0,51.838,51.8463,51.7041,51.746,68083.0
2016-06-29 15:40:00,61.86,61.91,61.79,61.88,88732.0,51.746,51.7878,51.6874,51.7627,88732.0
2016-06-29 15:50:00,61.9,61.92,61.69,61.74,264802.0,51.7794,51.7962,51.6038,51.6456,264802.0
2016-06-30 09:30:00,62.03,62.45,61.8,62.12,89727.0,51.8882,52.2395,51.6958,51.9635,89727.0
2016-06-30 09:40:00,62.14,62.25,61.76,62.17,47359.0,51.9802,52.0722,51.6623,52.0053,47359.0
2016-06-30 09:50:00,62.18,62.4,62.04,62.24,50214.0,52.0136,52.1977,51.8965,52.0638,50214.0
2016-06-30 10:00:00,62.25,62.37,62.05,62.32,49147.0,52.0722,52.1726,51.9049,52.1308,49147.0
2016-06-30 10:10:00,62.32,62.41,61.98,62.02,52638.0,52.1308,52.206,51.8463,51.8798,52638.0
2016-06-30 10:20:00,62.01,62.08,61.67,61.8,46175.0,51.8714,51.93,51.587,51.6958,46175.0
2016-06-30 10:30:00,61.79,62.05,61.73,61.91,25016.0,51.6874,51.9049,51.6372,51.7878,25016.0
2016-06-30 10:40:00,61.88,61.9,61.74,61.84,27175.0,51.7627,51.7794,51.6456,51.7292,27175.0
2016-06-30 10:50:00,61.86,62.05,61.86,62.05,33607.0,51.746,51.9049,51.746,51.9049,33607.0
2016-06-30 11:00:00,62.07,62.44,62.04,62.42,48585.0,51.9216,52.2311,51.8965,52.2144,48585.0
2016-06-30 11:10:00,62.45,62.61,62.4,62.4,44835.0,52.2395,52.3733,52.1977,52.1977,44835.0
2016-06-30 11:20:00,62.38,62.57,62.32,62.53,23293.0,52.1809,52.3399,52.1308,52.3064,23293.0
2016-06-30 11:30:00,62.54,62.69,62.44,62.46,35733.0,52.3148,52.4403,52.2311,52.2479,35733.0
2016-06-30 11:40:00,62.48,62.53,62.35,62.51,22540.0,52.2646,52.3064,52.1558,52.2897,22540.0
2016-06-30 11:50:00,62.49,62.54,62.41,62.48,25839.0,52.273,52.3148,52.206,52.2646,25839.0
2016-06-30 12:00:00,62.49,62.6,62.48,62.54,59535.0,52.273,52.365,52.2646,52.3148,59535.0
2016-06-30 12:10:00,62.55,62.67,62.49,62.66,45495.0,52.3231,52.4235,52.273,52.4152,45495.0
2016-06-30 12:20:00,62.65,62.71,62.61,62.69,58168.0,52.4068,52.457,52.3733,52.4403,58168.0
2016-06-30 12:30:00,62.7,62.78,62.54,62.59,36860.0,52.4486,52.5155,52.3148,52.3566,36860.0
2016-06-30 12:40:00,62.58,62.6,62.49,62.56,23345.0,52.3482,52.365,52.273,52.3315,23345.0
2016-06-30 12:50:00,62.55,62.62,62.48,62.53,25989.0,52.3231,52.3817,52.2646,52.3064,25989.0
2016-06-30 13:00:00,62.53,62.54,62.32,62.35,38009.0,52.3064,52.3148,52.1308,52.1558,38009.0
2016-06-30 13:10:00,62.33,62.38,62.18,62.33,21181.0,52.1391,52.1809,52.0136,52.1391,21181.0
2016-06-30 13:20:00,62.35,62.37,62.09,62.13,23721.0,52.1558,52.1726,51.9384,51.9718,23721.0
2016-06-30 13:30:00,62.12,62.3,62.05,62.27,38278.0,51.9635,52.114,51.9049,52.0889,38278.0
2016-06-30 13:40:00,62.28,62.35,62.2,62.28,16501.0,52.0973,52.1558,52.0304,52.0973,16501.0
2016-06-30 13:50:00,62.27,62.35,62.24,62.33,15880.0,52.0889,52.1558,52.0638,52.1391,15880.0
2016-06-30 14:00:00,62.34,62.42,62.32,62.4,12845.0,52.1475,52.2144,52.1308,52.1977,12845.0
2016-06-30 14:10:00,62.41,62.58,62.41,62.53,24994.0,52.206,52.3482,52.206,52.3064,24994.0
2016-06-30 14:20:00,62.52,62.6,62.43,62.45,68849.0,52.2981,52.365,52.2228,52.2395,68849.0
2016-06-30 14:30:00,62.47,62.5,62.41,62.46,24282.0,52.2562,52.2813,52.206,52.2479,24282.0
2016-06-30 14:40:00,62.47,63.25,62.46,63.23,547033.0,52.2562,52.9087,52.2479,52.892,547033.0
2016-06-30 14:50:00,63.24,63.31,62.85,63.07,168995.0,52.9003,52.9589,52.5741,52.7581,168995.0
2016-06-30 15:00:00,63.08,63.18,62.96,63.09,60487.0,52.7665,52.8501,52.6661,52.7749,60487.0
2016-06-30 15:10:00,63.09,63.1,62.88,62.95,54788.0,52.7749,52.7832,52.5992,52.6577,54788.0
2016-06-30 15:20:00,62.93,63.24,62.9,63.22,68076.0,52.641,52.9003,52.6159,52.8836,68076.0
2016-06-30 15:30:00,63.21,63.23,63.06,63.14,88026.0,52.8752,52.892,52.7498,52.8167,88026.0
2016-06-30 15:40:00,63.15,63.15,62.9,62.9,83586.0,52.825,52.825,52.6159,52.6159,83586.0
2016-06-30 15:50:00,62.9,63.29,62.9,63.28,228093.0,52.6159,52.9422,52.6159,52.9338,228093.0
2016-07-01 09:30:00,62.48,62.65,61.87,62.1,145645.0,52.2646,52.4068,51.7543,51.9467,145645.0
2016-07-01 09:40:00,62.13,62.38,62.01,62.15,75098.0,51.9718,52.1809,51.8714,51.9885,75098.0
2016-07-01 09:50:00,62.16,62.42,61.94,62.35,101638.0,51.9969,52.2144,51.8129,52.1558,101638.0
2016-07-01 10:00:00,62.36,62.75,62.35,62.67,61394.0,52.1642,52.4904,52.1558,52.4235,61394.0
2016-07-01 10:10:00,62.7,62.82,62.57,62.66,37154.0,52.4486,52.549,52.3399,52.4152,37154.0
2016-07-01 10:20:00,62.69,62.9,62.69,62.77,43846.0,52.4403,52.6159,52.4403,52.5072,43846.0
2016-07-01 10:30:00,62.8,62.84,62.55,62.8,35934.0,52.5323,52.5657,52.3231,52.5323,35934.0
2016-07-01 10:40:00,62.81,63.01,62.79,62.87,52336.0,52.5406,52.7079,52.5239,52.5908,52336.0
2016-07-01 10:50:00,62.9,63.07,62.9,62.99,32386.0,52.6159,52.7581,52.6159,52.6912,32386.0
2016-07-01 11:00:00,62.98,63.22,62.97,63.14,39187.0,52.6828,52.8836,52.6745,52.8167,39187.0
2016-07-01 11:10:00,63.12,63.19,63.03,63.09,34231.0,52.8,52.8585,52.7247,52.7749,34231.0
2016-07-01 11:20:00,63.1,63.1,62.82,62.91,46130.0,52.7832,52.7832,52.549,52.6243,46130.0
2016-07-01 11:30:00,62.91,62.92,62.81,62.88,22144.0,52.6243,52.6327,52.5406,52.5992,22144.0
2016-07-01 11:40:00,62.88,62.99,62.83,62.99,19775.0,52.5992,52.6912,52.5574,52.6912,19775.0
2016-07-01 11:50:00,62.99,63.11,62.95,63.04,20424.0,52.6912,52.7916,52.6577,52.733,20424.0
2016-07-01 12:00:00,63.04,63.1,62.91,62.94,26739.0,52.733,52.7832,52.6243,52.6494,26739.0
2016-07-01 12:10:00,62.96,63.02,62.93,62.98,14027.0,52.6661,52.7163,52.641,52.6828,14027.0
2016-07-01 12:20:00,62.99,63.09,62.95,63.03,19796.0,52.6912,52.7749,52.6577,52.7247,19796.0
2016-07-01 12:30:00,63.02,63.03,62.91,62.91,13923.0,52.7163,52.7247,52.6243,52.6243,13923.0
2016-07-01 12:40:00,62.92,62.99,62.79,62.81,30638.0,52.6327,52.6912,52.5239,52.5406,30638.0
2016-07-01 12:50:00,62.8,62.82,62.65,62.8,34072.0,52.5323,52.549,52.4068,52.5323,34072.0
2016-07-01 13:00:00,62.81,62.85,62.74,62.77,14076.0,52.5406,52.5741,52.4821,52.5072,14076.0
2016-07-01 13:10:00,62.78,62.9,62.75,62.89,22640.0,52.5155,52.6159,52.4904,52.6076,22640.0
2016-07-01 13:20:00,62.9,62.9,62.8,62.8,17425.0,52.6159,52.6159,52.5323,52.5323,17425.0
2016-07-01 13:30:00,62.79,62.81,62.71,62.76,15050.0,52.5239,52.5406,52.457,52.4988,15050.0
2016-07-01 13:40:00,62.78,62.9,62.77,62.9,12177.0,52.5155,52.6159,52.5072,52.6159,12177.0
2016-07-01 13:50:00,62.91,62.91,62.83,62.85,19758.0,52.6243,52.6243,52.5574,52.5741,19758.0
2016-07-01 14:00:00,62.86,62.88,62.74,62.8,28924.0,52.5825,52.5992,52.4821,52.5323,28924.0
2016-07-01 14:10:00,62.8,62.86,62.72,62.8,12119.0,52.5323,52.5825,52.4654,52.5323,12119.0
2016-07-01 14:20:00,62.81,62.88,62.75,62.75,34752.0,52.5406,52.5992,52.4904,52.4904,34752.0
2016-07-01 14:30:00,62.74,62.77,62.68,62.71,51211.0,52.4821,52.5072,52.4319,52.457,51211.0
2016-07-01 14:40:00,62.7,62.72,62.61,62.64,16942.0,52.4486,52.4654,52.3733,52.3984,16942.0
2016-07-01 14:50:00,62.65,62.76,62.65,62.75,19198.0,52.4068,52.4988,52.4068,52.4904,19198.0
2016-07-01 15:00:00,62.74,62.82,62.71,62.77,115847.0,52.4821,52.549,52.457,52.5072,115847.0
2016-07-01 15:10:00,62.77,62.81,62.7,62.75,37099.0,52.5072,52.5406,52.4486,52.4904,37099.0
2016-07-01 15:20:00,62.74,62.77,62.49,62.59,85411.0,52.4821,52.5072,52.273,52.3566,85411.0
2016-07-01 15:30:00,62.59,62.71,62.46,62.52,65208.0,52.3566,52.457,52.2479,52.2981,65208.0
2016-07-01 15:40:00,62.53,62.62,62.52,62.57,74319.0,52.3064,52.3817,52.2981,52.3399,74319.0
2016-07-01 15:50:00,62.57,62.73,62.57,62.59,189793.0,52.3399,52.4737,52.3399,52.3566,189793.0
2016-07-05 09:30:00,60.67,60.74,59.5,59.7,287993.0,50.7505,50.8091,49.7718,49.9391,287993.0
2016-07-05 09:40:00,59.66,59.8,59.3,59.5,239947.0,49.9057,50.0228,49.6045,49.7718,239947.0
2016-07-05 09:50:00,59.51,59.82,59.32,59.38,119476.0,49.7802,50.0395,49.6213,49.6714,119476.0
2016-07-05 10:00:00,59.36,59.51,59.05,59.05,111629.0,49.6547,49.7802,49.3954,49.3954,111629.0
2016-07-05 10:10:00,59.07,59.14,58.95,59.0,95702.0,49.4121,49.4707,49.3117,49.3536,95702.0
2016-07-05 10:20:00,58.98,59.38,58.93,59.38,67067.0,49.3368,49.6714,49.295,49.6714,67067.0
2016-07-05 10:30:00,59.38,59.67,59.35,59.58,88965.0,49.6714,49.914,49.6463,49.8387,88965.0
2016-07-05 10:40:00,59.57,59.63,59.09,59.09,92880.0,49.8304,49.8806,49.4289,49.4289,92880.0
2016-07-05 10:50:00,59.08,59.09,58.88,58.93,64181.0,49.4205,49.4289,49.2532,49.295,64181.0
2016-07-05 11:00:00,58.92,58.94,58.69,58.75,92700.0,49.2866,49.3034,49.0943,49.1444,92700.0
2016-07-05 11:10:00,58.73,58.94,58.56,58.91,95122.0,49.1277,49.3034,48.9855,49.2783,95122.0
2016-07-05 11:20:00,58.9,58.91,58.62,58.63,37765.0,49.2699,49.2783,49.0357,49.0441,37765.0
2016-07-05 11:30:00,58.61,58.64,58.53,58.59,58787.0,49.0273,49.0524,48.9604,49.0106,58787.0
2016-07-05 11:40:00,58.59,58.6,58.47,58.53,45221.0,49.0106,49.019,48.9102,48.9604,45221.0
2016-07-05 11:50:00,58.53,58.69,58.53,58.65,40091.0,48.9604,49.0943,48.9604,49.0608,40091.0
2016-07-05 12:00:00,58.66,58.72,58.63,58.63,28791.0,49.0692,49.1193,49.0441,49.0441,28791.0
2016-07-05 12:10:00,58.62,58.7,58.58,58.7,34594.0,49.0357,49.1026,49.0022,49.1026,34594.0
2016-07-05 12:20:00,58.69,58.89,58.64,58.89,32785.0,49.0943,49.2616,49.0524,49.2616,32785.0
2016-07-05 12:30:00,58.86,58.88,58.68,58.71,28327.0,49.2365,49.2532,49.0859,49.111,28327.0
2016-07-05 12:40:00,58.74,58.74,58.61,58.63,33280.0,49.1361,49.1361,49.0273,49.0441,33280.0
2016-07-05 12:50:00,58.63,58.69,58.57,58.63,36235.0,49.0441,49.0943,48.9939,49.0441,36235.0
2016-07-05 13:00:00,58.62,58.7,58.6,58.62,17653.0,49.0357,49.1026,49.019,49.0357,17653.0
2016-07-05 13:10:00,58.64,58.69,58.47,58.47,35261.0,49.0524,49.0943,48.9102,48.9102,35261.0
2016-07-05 13:20:00,58.47,58.5,58.28,58.3,58962.0,48.9102,48.9353,48.7513,48.768,58962.0
2016-07-05 13:30:00,58.29,58.34,58.22,58.24,116085.0,48.7597,48.8015,48.7011,48.7178,116085.0
2016-07-05 13:40:00,58.24,58.25,58.08,58.19,65684.0,48.7178,48.7262,48.584,48.676,65684.0
2016-07-05 13:50:00,58.19,58.36,58.14,58.34,56432.0,48.676,48.8182,48.6342,48.8015,56432.0
2016-07-05 14:00:00,58.33,58.48,58.3,58.42,41610.0,48.7931,48.9186,48.768,48.8684,41610.0
2016-07-05 14:10:00,58.41,58.72,58.41,58.67,76409.0,48.86,49.1193,48.86,49.0775,76409.0
2016-07-05 14:20:00,58.69,58.73,58.48,58.53,75574.0,49.0943,49.1277,48.9186,48.9604,75574.0
2016-07-05 14:30:00,58.53,58.6,58.47,58.5,42186.0,48.9604,49.019,48.9102,48.9353,42186.0
2016-07-05 14:40:00,58.52,58.55,58.35,58.37,39126.0,48.952,48.9771,48.8098,48.8266,39126.0
2016-07-05 14:50:00,58.39,58.55,58.32,58.55,44841.0,48.8433,48.9771,48.7847,48.9771,44841.0
2016-07-05 15:00:00,58.53,58.65,58.48,58.64,38897.0,48.9604,49.0608,48.9186,49.0524,38897.0
2016-07-05 15:10:00,58.64,58.7,58.56,58.68,67463.0,49.0524,49.1026,48.9855,49.0859,67463.0
2016-07-05 15:20:00,58.68,58.69,58.6,58.61,84098.0,49.0859,49.0943,49.019,49.0273,84098.0
2016-07-05 15:30:00,58.61,58.9,58.61,58.81,100803.0,49.0273,49.2699,49.0273,49.1946,100803.0
2016-07-05 15:40:00,58.82,59.02,58.81,58.95,129917.0,49.203,49.3703,49.1946,49.3117,129917.0
2016-07-05 15:50:00,58.95,58.96,58.8,58.82,208398.0,49.3117,49.3201,49.1863,49.203,208398.0
2016-07-06 09:30:00,58.25,58.29,57.25,57.69,209105.0,48.7262,48.7597,47.8897,48.2578,209105.0
2016-07-06 09:40:00,57.68,57.79,57.19,57.75,136394.0,48.2494,48.3414,47.8395,48.3079,136394.0
2016-07-06 09:50:00,57.8,58.82,57.65,58.67,239686.0,48.3498,49.203,48.2243,49.0775,239686.0
2016-07-06 10:00:00,58.68,59.0,58.18,58.26,139047.0,49.0859,49.3536,48.6676,48.7346,139047.0
2016-07-06 10:10:00,58.29,58.43,58.06,58.12,86912.0,48.7597,48.8768,48.5673,48.6174,86912.0
2016-07-06 10:20:00,58.14,58.22,57.87,57.93,99934.0,48.6342,48.7011,48.4083,48.4585,99934.0
2016-07-06 10:30:00,57.95,58.22,57.88,58.18,86982.0,48.4752,48.7011,48.4167,48.6676,86982.0
2016-07-06 10:40:00,58.2,58.23,58.07,58.2,55172.0,48.6844,48.7095,48.5756,48.6844,55172.0
2016-07-06 10:50:00,58.21,58.71,58.16,58.58,83748.0,48.6927,49.111,48.6509,49.0022,83748.0
2016-07-06 11:00:00,58.6,58.95,58.59,58.95,69372.0,49.019,49.3117,49.0106,49.3117,69372.0
2016-07-06 11:10:00,58.95,59.08,58.91,58.98,96325.0,49.3117,49.4205,49.2783,49.3368,96325.0
2016-07-06 11:20:00,59.0,59.02,58.7,58.74,64922.0,49.3536,49.3703,49.1026,49.1361,64922.0
2016-07-06 11:30:00,58.75,58.96,58.75,58.84,39961.0,49.1444,49.3201,49.1444,49.2197,39961.0
2016-07-06 11:40:00,58.83,58.84,58.59,58.6,52748.0,49.2114,49.2197,49.0106,49.019,52748.0
2016-07-06 11:50:00,58.58,58.91,58.48,58.87,72262.0,49.0022,49.2783,48.9186,49.2448,72262.0
2016-07-06 12:00:00,58.88,59.26,58.88,59.1,86586.0,49.2532,49.5711,49.2532,49.4372,86586.0
2016-07-06 12:10:00,59.1,59.11,58.95,58.99,68238.0,49.4372,49.4456,49.3117,49.3452,68238.0
2016-07-06 12:20:00,59.01,59.04,58.92,58.93,47986.0,49.3619,49.387,49.2866,49.295,47986.0
2016-07-06 12:30:00,58.94,59.01,58.85,58.96,48057.0,49.3034,49.3619,49.2281,49.3201,48057.0
2016-07-06 12:40:00,58.99,59.03,58.77,58.77,43910.0,49.3452,49.3787,49.1612,49.1612,43910.0
2016-07-06 12:50:00,58.79,58.93,58.75,58.88,67207.0,49.1779,49.295,49.1444,49.2532,67207.0
2016-07-06 13:00:00,58.89,59.05,58.87,59.01,67939.0,49.2616,49.3954,49.2448,49.3619,67939.0
2016-07-06 13:10:00,59.0,59.13,58.96,59.01,63003.0,49.3536,49.4623,49.3201,49.3619,63003.0
2016-07-06 13:20:00,59.0,59.04,58.81,58.97,35690.0,49.3536,49.387,49.1946,49.3285,35690.0
2016-07-06 13:30:00,59.0,59.01,58.86,58.98,37207.0,49.3536,49.3619,49.2365,49.3368,37207.0
2016-07-06 13:40:00,58.99,59.06,58.89,58.97,30646.0,49.3452,49.4038,49.2616,49.3285,30646.0
2016-07-06 13:50:00,58.97,59.09,58.96,59.03,32526.0,49.3285,49.4289,49.3201,49.3787,32526.0
2016-07-06 14:00:00,59.03,59.08,58.83,59.06,38751.0,49.3787,49.4205,49.2114,49.4038,38751.0
2016-07-06 14:10:00,59.1,59.11,58.79,59.03,33870.0,49.4372,49.4456,49.1779,49.3787,33870.0
2016-07-06 14:20:00,59.04,59.04,58.89,58.94,31492.0,49.387,49.387,49.2616,49.3034,31492.0
2016-07-06 14:30:00,58.93,59.07,58.91,59.05,33118.0,49.295,49.4121,49.2783,49.3954,33118.0
2016-07-06 14:40:00,59.05,59.11,59.04,59.07,44532.0,49.3954,49.4456,49.387,49.4121,44532.0
2016-07-06 14:50:00,59.07,59.13,59.05,59.08,86198.0,49.4121,49.4623,49.3954,49.4205,86198.0
2016-07-06 15:00:00,59.08,59.14,59.06,59.11,37791.0,49.4205,49.4707,49.4038,49.4456,37791.0
2016-07-06 15:10:00,59.11,59.13,59.06,59.1,45353.0,49.4456,49.4623,49.4038,49.4372,45353.0
2016-07-06 15:20:00,59.09,59.1,58.89,59.02,77085.0,49.4289,49.4372,49.2616,49.3703,77085.0
2016-07-06 15:30:00,59.0,59.09,59.0,59.05,89342.0,49.3536,49.4289,49.3536,49.3954,89342.0
2016-07-06 15:40:00,59.05,59.09,59.03,59.03,104340.0,49.3954,49.4289,49.3787,49.3787,104340.0
2016-07-06 15:50:00,59.03,59.17,58.94,59.16,313928.0,49.3787,49.4958,49.3034,49.4874,313928.0
2016-07-07 09:30:00,59.39,60.21,59.34,60.08,140240.0,49.6798,50.3657,49.638,50.257,140240.0
2016-07-07 09:40:00,60.04,60.46,60.0,60.44,106457.0,50.2235,50.5749,50.1901,50.5581,106457.0
2016-07-07 09:50:00,60.44,60.82,60.41,60.77,158037.0,50.5581,50.876,50.533,50.8342,158037.0
2016-07-07 10:00:00,60.75,60.78,60.56,60.71,68425.0,50.8174,50.8425,50.6585,50.784,68425.0
2016-07-07 10:10:00,60.7,61.07,60.64,61.07,107564.0,50.7756,51.0851,50.7254,51.0851,107564.0
2016-07-07 10:20:00,61.05,61.05,60.71,60.8,67351.0,51.0684,51.0684,50.784,50.8593,67351.0
2016-07-07 10:30:00,60.83,61.02,60.8,60.93,75107.0,50.8844,51.0433,50.8593,50.968,75107.0
2016-07-07 10:40:00,60.94,60.95,60.55,60.68,59086.0,50.9764,50.9847,50.6501,50.7589,59086.0
2016-07-07 10:50:00,60.69,60.81,60.41,60.43,71814.0,50.7673,50.8676,50.533,50.5498,71814.0
2016-07-07 11:00:00,60.4,60.49,60.21,60.45,51888.0,50.5247,50.6,50.3657,50.5665,51888.0
2016-07-07 11:10:00,60.43,60.76,60.42,60.57,48260.0,50.5498,50.8258,50.5414,50.6669,48260.0
2016-07-07 11:20:00,60.57,60.58,60.37,60.58,31200.0,50.6669,50.6752,50.4996,50.6752,31200.0
2016-07-07 11:30:00,60.56,60.77,60.5,60.7,66641.0,50.6585,50.8342,50.6083,50.7756,66641.0
2016-07-07 11:40:00,60.7,60.75,60.37,60.42,54853.0,50.7756,50.8174,50.4996,50.5414,54853.0
2016-07-07 11:50:00,60.43,60.61,60.35,60.56,23122.0,50.5498,50.7003,50.4828,50.6585,23122.0
2016-07-07 12:00:00,60.56,60.67,60.51,60.59,53228.0,50.6585,50.7505,50.6167,50.6836,53228.0
2016-07-07 12:10:00,60.56,60.85,60.56,60.8,35668.0,50.6585,50.9011,50.6585,50.8593,35668.0
2016-07-07 12:20:00,60.81,60.97,60.72,60.82,62422.0,50.8676,51.0015,50.7924,50.876,62422.0
2016-07-07 12:30:00,60.83,61.03,60.77,60.99,66274.0,50.8844,51.0517,50.8342,51.0182,66274.0
2016-07-07 12:40:00,60.98,61.0,60.87,60.92,36357.0,51.0098,51.0266,50.9178,50.9597,36357.0
2016-07-07 12:50:00,60.89,60.89,60.62,60.7,46839.0,50.9346,50.9346,50.7087,50.7756,46839.0
2016-07-07 13:00:00,60.7,60.85,60.6,60.84,31674.0,50.7756,50.9011,50.692,50.8927,31674.0
2016-07-07 13:10:00,60.83,60.91,60.6,60.91,75967.0,50.8844,50.9513,50.692,50.9513,75967.0
2016-07-07 13:20:00,60.91,61.17,60.87,61.14,45110.0,50.9513,51.1688,50.9178,51.1437,45110.0
2016-07-07 13:30:00,61.16,61.2,61.06,61.09,27320.0,51.1604,51.1939,51.0768,51.1019,27320.0
2016-07-07 13:40:00,61.1,61.1,60.88,60.97,25583.0,51.1102,51.1102,50.9262,51.0015,25583.0
2016-07-07 13:50:00,60.98,61.05,60.84,60.95,45994.0,51.0098,51.0684,50.8927,50.9847,45994.0
2016-07-07 14:00:00,60.94,61.05,60.74,60.74,36799.0,50.9764,51.0684,50.8091,50.8091,36799.0
2016-07-07 14:10:00,60.73,60.73,60.57,60.66,31536.0,50.8007,50.8007,50.6669,50.7422,31536.0
2016-07-07 14:20:00,60.66,60.87,60.61,60.83,47078.0,50.7422,50.9178,50.7003,50.8844,47078.0
2016-07-07 14:30:00,60.84,60.86,60.74,60.83,54724.0,50.8927,50.9095,50.8091,50.8844,54724.0
2016-07-07 14:40:00,60.81,60.89,60.76,60.86,48081.0,50.8676,50.9346,50.8258,50.9095,48081.0
2016-07-07 14:50:00,60.86,60.95,60.76,60.85,38453.0,50.9095,50.9847,50.8258,50.9011,38453.0
2016-07-07 15:00:00,60.86,61.06,60.74,61.06,32658.0,50.9095,51.0768,50.8091,51.0768,32658.0
2016-07-07 15:10:00,61.05,61.09,60.96,60.98,30478.0,51.0684,51.1019,50.9931,51.0098,30478.0
2016-07-07 15:20:00,61.02,61.02,60.92,60.94,35827.0,51.0433,51.0433,50.9597,50.9764,35827.0
2016-07-07 15:30:00,60.97,61.05,60.91,60.99,55663.0,51.0015,51.0684,50.9513,51.0182,55663.0
2016-07-07 15:40:00,60.98,61.05,60.77,60.78,120178.0,51.0098,51.0684,50.8342,50.8425,120178.0
2016-07-07 15:50:00,60.8,60.92,60.76,60.89,154534.0,50.8593,50.9597,50.8258,50.9346,154534.0
2016-07-08 09:30:00,61.67,62.58,61.52,62.58,145459.0,51.587,52.3482,51.4616,52.3482,145459.0
2016-07-08 09:40:00,62.58,62.85,62.43,62.74,86684.0,52.3482,52.5741,52.2228,52.4821,86684.0
2016-07-08 09:50:00,62.76,62.88,62.47,62.71,60483.0,52.4988,52.5992,52.2562,52.457,60483.0
2016-07-08 10:00:00,62.72,62.91,62.54,62.57,68726.0,52.4654,52.6243,52.3148,52.3399,68726.0
2016-07-08 10:10:00,62.59,62.69,62.36,62.57,98077.0,52.3566,52.4403,52.1642,52.3399,98077.0
2016-07-08 10:20:00,62.56,62.69,62.26,62.67,59608.0,52.3315,52.4403,52.0806,52.4235,59608.0
2016-07-08 10:30:00,62.67,62.8,62.53,62.7,36708.0,52.4235,52.5323,52.3064,52.4486,36708.0
2016-07-08 10:40:00,62.68,62.81,62.63,62.63,36973.0,52.4319,52.5406,52.3901,52.3901,36973.0
2016-07-08 10:50:00,62.58,62.87,62.57,62.85,30806.0,52.3482,52.5908,52.3399,52.5741,30806.0
2016-07-08 11:00:00,62.86,62.95,62.67,62.67,38990.0,52.5825,52.6577,52.4235,52.4235,38990.0
2016-07-08 11:10:00,62.68,62.91,62.65,62.91,30360.0,52.4319,52.6243,52.4068,52.6243,30360.0
2016-07-08 11:20:00,62.93,63.15,62.88,63.08,91813.0,52.641,52.825,52.5992,52.7665,91813.0
2016-07-08 11:30:00,63.09,63.09,62.79,62.96,56995.0,52.7749,52.7749,52.5239,52.6661,56995.0
2016-07-08 11:40:00,62.97,63.1,62.9,63.09,30400.0,52.6745,52.7832,52.6159,52.7749,30400.0
2016-07-08 11:50:00,63.1,63.1,62.92,62.96,37867.0,52.7832,52.7832,52.6327,52.6661,37867.0
2016-07-08 12:00:00,62.95,63.04,62.89,62.94,35263.0,52.6577,52.733,52.6076,52.6494,35263.0
2016-07-08 12:10:00,62.94,63.01,62.94,63.0,31102.0,52.6494,52.7079,52.6494,52.6996,31102.0
2016-07-08 12:20:00,62.99,63.01,62.87,62.92,39419.0,52.6912,52.7079,52.5908,52.6327,39419.0
2016-07-08 12:30:00,62.96,63.01,62.87,62.97,23318.0,52.6661,52.7079,52.5908,52.6745,23318.0
2016-07-08 12:40:00,62.97,63.01,62.89,62.9,18571.0,52.6745,52.7079,52.6076,52.6159,18571.0
2016-07-08 12:50:00,62.89,62.98,62.85,62.89,12725.0,52.6076,52.6828,52.5741,52.6076,12725.0
2016-07-08 13:00:00,62.9,63.02,62.9,62.97,27818.0,52.6159,52.7163,52.6159,52.6745,27818.0
2016-07-08 13:10:00,62.96,63.0,62.92,62.98,14217.0,52.6661,52.6996,52.6327,52.6828,14217.0
2016-07-08 13:20:00,62.97,63.05,62.94,63.04,19537.0,52.6745,52.7414,52.6494,52.733,19537.0
2016-07-08 13:30:00,63.03,63.08,63.01,63.03,24291.0,52.7247,52.7665,52.7079,52.7247,24291.0
2016-07-08 13:40:00,63.03,63.07,62.98,63.04,24828.0,52.7247,52.7581,52.6828,52.733,24828.0
2016-07-08 13:50:00,63.04,63.08,63.0,63.06,31287.0,52.733,52.7665,52.6996,52.7498,31287.0
2016-07-08 14:00:00,63.07,63.08,62.84,62.86,40110.0,52.7581,52.7665,52.5657,52.5825,40110.0
2016-07-08 14:10:00,62.85,62.93,62.83,62.91,28024.0,52.5741,52.641,52.5574,52.6243,28024.0
2016-07-08 14:20:00,62.9,62.93,62.88,62.92,23522.0,52.6159,52.641,52.5992,52.6327,23522.0
2016-07-08 14:30:00,62.92,63.05,62.9,62.93,38369.0,52.6327,52.7414,52.6159,52.641,38369.0
2016-07-08 14:40:00,62.93,63.02,62.93,63.01,18639.0,52.641,52.7163,52.641,52.7079,18639.0
2016-07-08 14:50:00,63.02,63.06,62.91,62.92,33693.0,52.7163,52.7498,52.6243,52.6327,33693.0
2016-07-08 15:00:00,62.92,63.02,62.89,63.02,38868.0,52.6327,52.7163,52.6076,52.7163,38868.0
2016-07-08 15:10:00,63.02,63.14,63.0,63.05,54724.0,52.7163,52.8167,52.6996,52.7414,54724.0
2016-07-08 15:20:00,63.04,63.06,62.89,62.91,40248.0,52.733,52.7498,52.6076,52.6243,40248.0
2016-07-08 15:30:00,62.9,62.94,62.77,62.91,70507.0,52.6159,52.6494,52.5072,52.6243,70507.0
2016-07-08 15:40:00,62.91,62.93,62.79,62.88,65136.0,52.6243,52.641,52.5239,52.5992,65136.0
2016-07-08 15:50:00,62.88,62.96,62.87,62.92,156011.0,52.5992,52.6661,52.5908,52.6327,156011.0
2016-07-11 09:30:00,63.6,65.2,63.6,65.08,239128.0,53.2015,54.5399,53.2015,54.4395,239128.0
2016-07-11 09:40:00,65.08,65.09,64.65,64.69,61152.0,54.4395,54.4479,54.0798,54.1133,61152.0
2016-07-11 09:50:00,64.7,64.86,64.58,64.62,42725.0,54.1216,54.2555,54.0212,54.0547,42725.0
2016-07-11 10:00:00,64.62,64.71,64.41,64.69,58632.0,54.0547,54.13,53.879,54.1133,58632.0
2016-07-11 10:10:00,64.7,64.72,64.4,64.6,33574.0,54.1216,54.1384,53.8707,54.038,33574.0
2016-07-11 10:20:00,64.56,64.56,64.38,64.4,64431.0,54.0045,54.0045,53.8539,53.8707,64431.0
2016-07-11 10:30:00,64.4,64.7,64.4,64.7,40301.0,53.8707,54.1216,53.8707,54.1216,40301.0
2016-07-11 10:40:00,64.68,64.78,64.56,64.71,28467.0,54.1049,54.1885,54.0045,54.13,28467.0
2016-07-11 10:50:00,64.78,64.95,64.77,64.94,44610.0,54.1885,54.3308,54.1802,54.3224,44610.0
2016-07-11 11:00:00,64.93,65.08,64.93,65.02,47017.0,54.314,54.4395,54.314,54.3893,47017.0
2016-07-11 11:10:00,65.01,65.14,64.99,65.13,72642.0,54.3809,54.4897,54.3642,54.4813,72642.0
2016-07-11 11:20:00,65.11,65.14,65.04,65.05,31468.0,54.4646,54.4897,54.406,54.4144,31468.0
2016-07-11 11:30:00,65.06,65.12,65.01,65.02,27795.0,54.4228,54.473,54.3809,54.3893,27795.0
2016-07-11 11:40:00,65.02,65.04,64.99,65.0,39506.0,54.3893,54.406,54.3642,54.3726,39506.0
2016-07-11 11:50:00,65.01,65.07,64.95,65.0,34847.0,54.3809,54.4311,54.3308,54.3726,34847.0
2016-07-11 12:00:00,64.99,65.02,64.95,65.0,54728.0,54.3642,54.3893,54.3308,54.3726,54728.0
2016-07-11 12:10:00,64.99,65.05,64.99,65.01,24796.0,54.3642,54.4144,54.3642,54.3809,24796.0
2016-07-11 12:20:00,65.01,65.02,64.76,64.92,27655.0,54.3809,54.3893,54.1718,54.3057,27655.0
2016-07-11 12:30:00,64.94,65.05,64.87,65.05,28206.0,54.3224,54.4144,54.2638,54.4144,28206.0
2016-07-11 12:40:00,65.03,65.07,65.0,65.0,43260.0,54.3977,54.4311,54.3726,54.3726,43260.0
2016-07-11 12:50:00,65.0,65.04,64.89,64.91,45470.0,54.3726,54.406,54.2806,54.2973,45470.0
2016-07-11 13:00:00,64.9,64.98,64.86,64.98,16009.0,54.2889,54.3558,54.2555,54.3558,16009.0
2016-07-11 13:10:00,64.95,64.96,64.87,64.91,11440.0,54.3308,54.3391,54.2638,54.2973,11440.0
2016-07-11 13:20:00,64.9,64.91,64.81,64.85,18148.0,54.2889,54.2973,54.2136,54.2471,18148.0
2016-07-11 13:30:00,64.84,64.88,64.77,64.84,34010.0,54.2387,54.2722,54.1802,54.2387,34010.0
2016-07-11 13:40:00,64.84,64.91,64.84,64.9,22180.0,54.2387,54.2973,54.2387,54.2889,22180.0
2016-07-11 13:50:00,64.89,64.91,64.85,64.85,12479.0,54.2806,54.2973,54.2471,54.2471,12479.0
2016-07-11 14:00:00,64.85,64.87,64.78,64.79,41450.0,54.2471,54.2638,54.1885,54.1969,41450.0
2016-07-11 14:10:00,64.78,64.8,64.75,64.76,20649.0,54.1885,54.2053,54.1635,54.1718,20649.0
2016-07-11 14:20:00,64.77,64.85,64.76,64.83,20231.0,54.1802,54.2471,54.1718,54.2304,20231.0
2016-07-11 14:30:00,64.81,64.88,64.81,64.84,20211.0,54.2136,54.2722,54.2136,54.2387,20211.0
2016-07-11 14:40:00,64.84,64.85,64.75,64.79,17135.0,54.2387,54.2471,54.1635,54.1969,17135.0
2016-07-11 14:50:00,64.76,64.81,64.76,64.77,25497.0,54.1718,54.2136,54.1718,54.1802,25497.0
2016-07-11 15:00:00,64.77,64.84,64.77,64.83,39864.0,54.1802,54.2387,54.1802,54.2304,39864.0
2016-07-11 15:10:00,64.82,64.84,64.79,64.79,18814.0,54.222,54.2387,54.1969,54.1969,18814.0
2016-07-11 15:20:00,64.79,64.83,64.76,64.76,71486.0,54.1969,54.2304,54.1718,54.1718,71486.0
2016-07-11 15:30:00,64.76,64.76,64.63,64.7,56819.0,54.1718,54.1718,54.0631,54.1216,56819.0
2016-07-11 15:40:00,64.71,64.72,64.7,64.7,70940.0,54.13,54.1384,54.1216,54.1216,70940.0
2016-07-11 15:50:00,64.71,64.72,64.59,64.63,155124.0,54.13,54.1384,54.0296,54.0631,155124.0
2016-07-12 09:30:00,65.49,66.09,65.21,65.88,97688.0,54.7825,55.2844,54.5482,55.1087,97688.0
2016-07-12 09:40:00,65.83,66.4,65.79,66.13,103088.0,55.0669,55.5437,55.0334,55.3178,103088.0
2016-07-12 09:50:00,66.17,66.42,66.1,66.29,61419.0,55.3513,55.5604,55.2927,55.4517,61419.0
2016-07-12 10:00:00,66.27,66.39,65.93,65.93,60728.0,55.4349,55.5353,55.1505,55.1505,60728.0
2016-07-12 10:10:00,65.94,66.02,65.68,65.86,84715.0,55.1589,55.2258,54.9414,55.092,84715.0
2016-07-12 10:20:00,65.84,66.11,65.78,65.88,57618.0,55.0752,55.3011,55.025,55.1087,57618.0
2016-07-12 10:30:00,65.89,65.9,65.69,65.71,53263.0,55.1171,55.1254,54.9498,54.9665,53263.0
2016-07-12 10:40:00,65.73,65.98,65.68,65.98,26227.0,54.9832,55.1923,54.9414,55.1923,26227.0
2016-07-12 10:50:00,65.98,66.08,65.97,66.06,31435.0,55.1923,55.276,55.184,55.2593,31435.0
2016-07-12 11:00:00,66.05,66.1,65.92,66.05,32327.0,55.2509,55.2927,55.1422,55.2509,32327.0
2016-07-12 11:10:00,66.05,66.07,65.79,65.87,30279.0,55.2509,55.2676,55.0334,55.1003,30279.0
2016-07-12 11:20:00,65.88,66.08,65.84,66.01,32282.0,55.1087,55.276,55.0752,55.2174,32282.0
2016-07-12 11:30:00,66.0,66.05,65.93,65.95,37814.0,55.2091,55.2509,55.1505,55.1673,37814.0
2016-07-12 11:40:00,65.94,65.99,65.89,65.98,19477.0,55.1589,55.2007,55.1171,55.1923,19477.0
2016-07-12 11:50:00,65.97,66.05,65.94,66.0,28535.0,55.184,55.2509,55.1589,55.2091,28535.0
2016-07-12 12:00:00,66.01,66.08,65.98,66.02,21234.0,55.2174,55.276,55.1923,55.2258,21234.0
2016-07-12 12:10:00,66.02,66.11,66.0,66.1,18398.0,55.2258,55.3011,55.2091,55.2927,18398.0
2016-07-12 12:20:00,66.1,66.1,66.01,66.06,20226.0,55.2927,55.2927,55.2174,55.2593,20226.0
2016-07-12 12:30:00,66.06,66.06,65.99,66.01,17633.0,55.2593,55.2593,55.2007,55.2174,17633.0
2016-07-12 12:40:00,66.0,66.02,65.82,65.85,27340.0,55.2091,55.2258,55.0585,55.0836,27340.0
2016-07-12 12:50:00,65.84,65.93,65.8,65.81,12570.0,55.0752,55.1505,55.0418,55.0501,12570.0
2016-07-12 13:00:00,65.81,65.94,65.81,65.84,16099.0,55.0501,55.1589,55.0501,55.0752,16099.0
2016-07-12 13:10:00,65.83,65.85,65.76,65.82,12117.0,55.0669,55.0836,55.0083,55.0585,12117.0
2016-07-12 13:20:00,65.83,65.88,65.75,65.86,14082.0,55.0669,55.1087,55.0,55.092,14082.0
2016-07-12 13:30:00,65.87,65.96,65.86,65.96,10150.0,55.1003,55.1756,55.092,55.1756,10150.0
2016-07-12 13:40:00,65.95,66.02,65.84,65.86,19315.0,55.1673,55.2258,55.0752,55.092,19315.0
2016-07-12 13:50:00,65.86,65.91,65.74,65.8,33176.0,55.092,55.1338,54.9916,55.0418,33176.0
2016-07-12 14:00:00,65.8,65.96,65.8,65.93,66755.0,55.0418,55.1756,55.0418,55.1505,66755.0
2016-07-12 14:10:00,65.93,66.08,65.93,66.05,32056.0,55.1505,55.276,55.1505,55.2509,32056.0
2016-07-12 14:20:00,66.06,66.09,66.02,66.06,18615.0,55.2593,55.2844,55.2258,55.2593,18615.0
2016-07-12 14:30:00,66.05,66.14,66.03,66.09,43730.0,55.2509,55.3262,55.2342,55.2844,43730.0
2016-07-12 14:40:00,66.09,66.18,66.09,66.09,26284.0,55.2844,55.3596,55.2844,55.2844,26284.0
2016-07-12 14:50:00,66.08,66.16,65.97,65.97,29207.0,55.276,55.3429,55.184,55.184,29207.0
2016-07-12 15:00:00,65.98,66.02,65.82,65.85,53498.0,55.1923,55.2258,55.0585,55.0836,53498.0
2016-07-12 15:10:00,65.84,65.85,65.63,65.65,40339.0,55.0752,55.0836,54.8996,54.9163,40339.0
2016-07-12 15:20:00,65.65,65.82,65.64,65.74,45957.0,54.9163,55.0585,54.9079,54.9916,45957.0
2016-07-12 15:30:00,65.73,65.79,65.7,65.76,99198.0,54.9832,55.0334,54.9581,55.0083,99198.0
2016-07-12 15:40:00,65.76,65.79,65.67,65.73,68196.0,55.0083,55.0334,54.933,54.9832,68196.0
2016-07-12 15:50:00,65.75,65.85,65.74,65.79,125715.0,55.0,55.0836,54.9916,55.0334,125715.0
2016-07-13 09:30:00,66.44,66.48,65.63,65.67,107830.0,55.5771,55.6106,54.8996,54.933,107830.0
2016-07-13 09:40:00,65.68,65.8,65.38,65.39,103742.0,54.9414,55.0418,54.6904,54.6988,103742.0
2016-07-13 09:50:00,65.38,65.57,65.08,65.57,109873.0,54.6904,54.8494,54.4395,54.8494,109873.0
2016-07-13 10:00:00,65.58,65.75,65.42,65.56,20091.0,54.8577,55.0,54.7239,54.841,20091.0
2016-07-13 10:10:00,65.57,65.71,65.51,65.62,27969.0,54.8494,54.9665,54.7992,54.8912,27969.0
2016-07-13 10:20:00,65.64,65.76,65.54,65.75,75034.0,54.9079,55.0083,54.8243,55.0,75034.0
2016-07-13 10:30:00,65.75,66.04,65.74,65.99,90508.0,55.0,55.2425,54.9916,55.2007,90508.0
2016-07-13 10:40:00,66.0,66.29,66.0,66.08,36419.0,55.2091,55.4517,55.2091,55.276,36419.0
2016-07-13 10:50:00,66.09,66.17,65.88,65.93,22432.0,55.2844,55.3513,55.1087,55.1505,22432.0
2016-07-13 11:00:00,65.93,66.02,65.74,65.8,19699.0,55.1505,55.2258,54.9916,55.0418,19699.0
2016-07-13 11:10:00,65.79,65.8,65.52,65.53,33355.0,55.0334,55.0418,54.8076,54.8159,33355.0
2016-07-13 11:20:00,65.55,65.6,65.47,65.52,43026.0,54.8327,54.8745,54.7657,54.8076,43026.0
2016-07-13 11:30:00,65.51,65.61,65.35,65.35,59996.0,54.7992,54.8828,54.6654,54.6654,59996.0
2016-07-13 11:40:00,65.35,65.4,65.12,65.13,41014.0,54.6654,54.7072,54.473,54.4813,41014.0
2016-07-13 11:50:00,65.13,65.57,65.13,65.52,35460.0,54.4813,54.8494,54.4813,54.8076,35460.0
2016-07-13 12:00:00,65.5,65.5,65.35,65.36,16765.0,54.7908,54.7908,54.6654,54.6737,16765.0
2016-07-13 12:10:00,65.35,65.51,65.32,65.47,18860.0,54.6654,54.7992,54.6403,54.7657,18860.0
2016-07-13 12:20:00,65.48,65.52,65.42,65.44,26433.0,54.7741,54.8076,54.7239,54.7406,26433.0
2016-07-13 12:30:00,65.42,65.48,65.35,65.47,18240.0,54.7239,54.7741,54.6654,54.7657,18240.0
2016-07-13 12:40:00,65.48,65.58,65.44,65.51,17180.0,54.7741,54.8577,54.7406,54.7992,17180.0
2016-07-13 12:50:00,65.51,65.56,65.46,65.51,29127.0,54.7992,54.841,54.7574,54.7992,29127.0
2016-07-13 13:00:00,65.52,65.63,65.48,65.63,23260.0,54.8076,54.8996,54.7741,54.8996,23260.0
2016-07-13 13:10:00,65.63,65.69,65.6,65.66,20795.0,54.8996,54.9498,54.8745,54.9247,20795.0
2016-07-13 13:20:00,65.65,65.65,65.38,65.4,77377.0,54.9163,54.9163,54.6904,54.7072,77377.0
2016-07-13 13:30:00,65.41,65.51,65.35,65.44,31770.0,54.7155,54.7992,54.6654,54.7406,31770.0
2016-07-13 13:40:00,65.47,65.62,65.47,65.58,20127.0,54.7657,54.8912,54.7657,54.8577,20127.0
2016-07-13 13:50:00,65.59,65.59,65.36,65.36,22269.0,54.8661,54.8661,54.6737,54.6737,22269.0
2016-07-13 14:00:00,65.38,65.48,65.3,65.48,29196.0,54.6904,54.7741,54.6235,54.7741,29196.0
2016-07-13 14:10:00,65.49,65.57,65.47,65.53,14375.0,54.7825,54.8494,54.7657,54.8159,14375.0
2016-07-13 14:20:00,65.53,65.62,65.48,65.59,39810.0,54.8159,54.8912,54.7741,54.8661,39810.0
2016-07-13 14:30:00,65.6,65.61,65.5,65.53,28597.0,54.8745,54.8828,54.7908,54.8159,28597.0
2016-07-13 14:40:00,65.52,65.52,65.44,65.46,17402.0,54.8076,54.8076,54.7406,54.7574,17402.0
2016-07-13 14:50:00,65.48,65.48,65.38,65.44,25581.0,54.7741,54.7741,54.6904,54.7406,25581.0
2016-07-13 15:00:00,65.43,65.49,65.39,65.49,30385.0,54.7323,54.7825,54.6988,54.7825,30385.0
2016-07-13 15:10:00,65.5,65.51,65.34,65.37,31340.0,54.7908,54.7992,54.657,54.6821,31340.0
2016-07-13 15:20:00,65.36,65.37,65.25,65.35,47007.0,54.6737,54.6821,54.5817,54.6654,47007.0
2016-07-13 15:30:00,65.34,65.53,65.32,65.47,59871.0,54.657,54.8159,54.6403,54.7657,59871.0
2016-07-13 15:40:00,65.47,65.56,65.42,65.42,39595.0,54.7657,54.841,54.7239,54.7239,39595.0
2016-07-13 15:50:00,65.4,65.5,65.33,65.37,94739.0,54.7072,54.7908,54.6486,54.6821,94739.0
2016-07-14 09:30:00,66.31,66.33,65.87,65.94,56043.0,55.4684,55.4851,55.1003,55.1589,56043.0
2016-07-14 09:40:00,65.93,65.93,65.48,65.5,67664.0,55.1505,55.1505,54.7741,54.7908,67664.0
2016-07-14 09:50:00,65.48,66.01,65.48,65.91,42531.0,54.7741,55.2174,54.7741,55.1338,42531.0
2016-07-14 10:00:00,65.95,66.46,65.94,66.4,115857.0,55.1673,55.5939,55.1589,55.5437,115857.0
2016-07-14 10:10:00,66.44,66.47,66.21,66.36,32936.0,55.5771,55.6022,55.3847,55.5102,32936.0
2016-07-14 10:20:00,66.33,66.56,66.27,66.43,47265.0,55.4851,55.6775,55.4349,55.5688,47265.0
2016-07-14 10:30:00,66.45,66.8,66.42,66.74,55713.0,55.5855,55.8783,55.5604,55.8281,55713.0
2016-07-14 10:40:00,66.75,66.76,66.6,66.66,31496.0,55.8365,55.8448,55.711,55.7612,31496.0
2016-07-14 10:50:00,66.67,66.89,66.57,66.68,49118.0,55.7695,55.9536,55.6859,55.7779,49118.0
2016-07-14 11:00:00,66.69,66.85,66.67,66.83,24364.0,55.7863,55.9201,55.7695,55.9034,24364.0
2016-07-14 11:10:00,66.81,66.84,66.58,66.59,32335.0,55.8866,55.9117,55.6942,55.7026,32335.0
2016-07-14 11:20:00,66.6,66.78,66.59,66.75,26051.0,55.711,55.8615,55.7026,55.8365,26051.0
2016-07-14 11:30:00,66.73,66.75,66.64,66.74,38112.0,55.8197,55.8365,55.7444,55.8281,38112.0
2016-07-14 11:40:00,66.73,66.84,66.72,66.78,24868.0,55.8197,55.9117,55.8114,55.8615,24868.0
2016-07-14 11:50:00,66.76,66.88,66.74,66.88,18049.0,55.8448,55.9452,55.8281,55.9452,18049.0
2016-07-14 12:00:00,66.87,67.15,66.82,67.11,99420.0,55.9368,56.1711,55.895,56.1376,99420.0
2016-07-14 12:10:00,67.13,67.21,67.04,67.19,55884.0,56.1543,56.2212,56.079,56.2045,55884.0
2016-07-14 12:20:00,67.2,67.29,67.18,67.21,33847.0,56.2129,56.2882,56.1961,56.2212,33847.0
2016-07-14 12:30:00,67.2,67.22,67.1,67.15,26766.0,56.2129,56.2296,56.1292,56.1711,26766.0
2016-07-14 12:40:00,67.16,67.23,67.14,67.15,24804.0,56.1794,56.238,56.1627,56.1711,24804.0
2016-07-14 12:50:00,67.17,67.19,67.06,67.06,29052.0,56.1878,56.2045,56.0958,56.0958,29052.0
2016-07-14 13:00:00,67.06,67.25,67.06,67.2,41494.0,56.0958,56.2547,56.0958,56.2129,41494.0
2016-07-14 13:10:00,67.2,67.2,67.03,67.07,28455.0,56.2129,56.2129,56.0707,56.1041,28455.0
2016-07-14 13:20:00,67.06,67.1,66.99,67.07,23199.0,56.0958,56.1292,56.0372,56.1041,23199.0
2016-07-14 13:30:00,67.05,67.19,67.05,67.19,20235.0,56.0874,56.2045,56.0874,56.2045,20235.0
2016-07-14 13:40:00,67.19,67.26,67.16,67.23,26437.0,56.2045,56.2631,56.1794,56.238,26437.0
2016-07-14 13:50:00,67.22,67.25,67.16,67.21,21315.0,56.2296,56.2547,56.1794,56.2212,21315.0
2016-07-14 14:00:00,67.21,67.3,67.21,67.27,36500.0,56.2212,56.2965,56.2212,56.2714,36500.0
2016-07-14 14:10:00,67.28,67.3,67.24,67.24,14604.0,56.2798,56.2965,56.2463,56.2463,14604.0
2016-07-14 14:20:00,67.24,67.26,67.18,67.26,15793.0,56.2463,56.2631,56.1961,56.2631,15793.0
2016-07-14 14:30:00,67.26,67.3,67.23,67.29,21732.0,56.2631,56.2965,56.238,56.2882,21732.0
2016-07-14 14:40:00,67.29,67.35,67.26,67.29,21750.0,56.2882,56.3384,56.2631,56.2882,21750.0
2016-07-14 14:50:00,67.29,67.35,67.27,67.29,23382.0,56.2882,56.3384,56.2714,56.2882,23382.0
2016-07-14 15:00:00,67.29,67.44,67.28,67.44,51505.0,56.2882,56.4136,56.2798,56.4136,51505.0
2016-07-14 15:10:00,67.43,67.48,67.38,67.42,38359.0,56.4053,56.4471,56.3634,56.3969,38359.0
2016-07-14 15:20:00,67.43,67.49,67.42,67.49,35269.0,56.4053,56.4555,56.3969,56.4555,35269.0
2016-07-14 15:30:00,67.48,67.6,67.4,67.41,88577.0,56.4471,56.5475,56.3802,56.3885,88577.0
2016-07-14 15:40:00,67.41,67.49,67.34,67.46,102703.0,56.3885,56.4555,56.33,56.4304,102703.0
2016-07-14 15:50:00,67.47,67.5,67.38,67.4,162543.0,56.4387,56.4638,56.3634,56.3802,162543.0
2016-07-15 09:30:00,67.72,67.74,67.25,67.34,179373.0,56.6479,56.6646,56.2547,56.33,179373.0
2016-07-15 09:40:00,67.34,67.34,67.02,67.24,48127.0,56.33,56.33,56.0623,56.2463,48127.0
2016-07-15 09:50:00,67.27,67.51,67.26,67.48,24571.0,56.2714,56.4722,56.2631,56.4471,24571.0
2016-07-15 10:00:00,67.44,67.64,67.4,67.59,33105.0,56.4136,56.5809,56.3802,56.5391,33105.0
2016-07-15 10:10:00,67.59,67.66,67.18,67.18,41767.0,56.5391,56.5977,56.1961,56.1961,41767.0
2016-07-15 10:20:00,67.23,67.57,67.21,67.35,35558.0,56.238,56.5224,56.2212,56.3384,35558.0
2016-07-15 10:30:00,67.33,67.48,67.33,67.37,22304.0,56.3216,56.4471,56.3216,56.3551,22304.0
2016-07-15 10:40:00,67.37,67.4,67.25,67.39,22033.0,56.3551,56.3802,56.2547,56.3718,22033.0
2016-07-15 10:50:00,67.39,67.67,67.39,67.63,25244.0,56.3718,56.606,56.3718,56.5726,25244.0
2016-07-15 11:00:00,67.63,67.68,67.52,67.56,19739.0,56.5726,56.6144,56.4806,56.514,19739.0
2016-07-15 11:10:00,67.55,67.64,67.42,67.47,18827.0,56.5057,56.5809,56.3969,56.4387,18827.0
2016-07-15 11:20:00,67.48,67.57,67.44,67.53,13099.0,56.4471,56.5224,56.4136,56.4889,13099.0
2016-07-15 11:30:00,67.54,67.68,67.51,67.53,15325.0,56.4973,56.6144,56.4722,56.4889,15325.0
2016-07-15 11:40:00,67.52,67.7,67.52,67.52,13424.0,56.4806,56.6311,56.4806,56.4806,13424.0
2016-07-15 11:50:00,67.5,67.55,67.4,67.5,36716.0,56.4638,56.5057,56.3802,56.4638,36716.0
2016-07-15 12:00:00,67.5,67.52,67.39,67.4,17585.0,56.4638,56.4806,56.3718,56.3802,17585.0
2016-07-15 12:10:00,67.39,67.42,67.31,67.33,14088.0,56.3718,56.3969,56.3049,56.3216,14088.0
2016-07-15 12:20:00,67.33,67.47,67.29,67.45,16680.0,56.3216,56.4387,56.2882,56.422,16680.0
2016-07-15 12:30:00,67.46,67.52,67.41,67.41,16162.0,56.4304,56.4806,56.3885,56.3885,16162.0
2016-07-15 12:40:00,67.44,67.5,67.33,67.35,19612.0,56.4136,56.4638,56.3216,56.3384,19612.0
2016-07-15 12:50:00,67.35,67.39,67.28,67.31,10961.0,56.3384,56.3718,56.2798,56.3049,10961.0
2016-07-15 13:00:00,67.32,67.45,67.32,67.35,8507.0,56.3133,56.422,56.3133,56.3384,8507.0
2016-07-15 13:10:00,67.35,67.47,67.35,67.43,26035.0,56.3384,56.4387,56.3384,56.4053,26035.0
2016-07-15 13:20:00,67.43,67.47,67.37,67.42,7558.0,56.4053,56.4387,56.3551,56.3969,7558.0
2016-07-15 13:30:00,67.43,67.5,67.42,67.46,14328.0,56.4053,56.4638,56.3969,56.4304,14328.0
2016-07-15 13:40:00,67.47,67.5,67.43,67.46,11007.0,56.4387,56.4638,56.4053,56.4304,11007.0
2016-07-15 13:50:00,67.44,67.48,67.41,67.44,29261.0,56.4136,56.4471,56.3885,56.4136,29261.0
2016-07-15 14:00:00,67.44,67.49,67.39,67.4,15565.0,56.4136,56.4555,56.3718,56.3802,15565.0
2016-07-15 14:10:00,67.4,67.43,67.37,67.43,10976.0,56.3802,56.4053,56.3551,56.4053,10976.0
2016-07-15 14:20:00,67.42,67.42,67.33,67.39,16113.0,56.3969,56.3969,56.3216,56.3718,16113.0
2016-07-15 14:30:00,67.4,67.5,67.39,67.44,11182.0,56.3802,56.4638,56.3718,56.4136,11182.0
2016-07-15 14:40:00,67.43,67.52,67.42,67.52,18563.0,56.4053,56.4806,56.3969,56.4806,18563.0
2016-07-15 14:50:00,67.52,67.54,67.47,67.49,11643.0,56.4806,56.4973,56.4387,56.4555,11643.0
2016-07-15 15:00:00,67.5,67.52,67.47,67.48,9592.0,56.4638,56.4806,56.4387,56.4471,9592.0
2016-07-15 15:10:00,67.48,67.48,67.38,67.4,22328.0,56.4471,56.4471,56.3634,56.3802,22328.0
2016-07-15 15:20:00,67.4,67.57,67.39,67.56,19693.0,56.3802,56.5224,56.3718,56.514,19693.0
2016-07-15 15:30:00,67.54,67.62,67.53,67.59,49066.0,56.4973,56.5642,56.4889,56.5391,49066.0
2016-07-15 15:40:00,67.6,67.63,67.5,67.51,54979.0,56.5475,56.5726,56.4638,56.4722,54979.0
2016-07-15 15:50:00,67.51,67.53,67.36,67.38,297621.0,56.4722,56.4889,56.3467,56.3634,297621.0
2016-07-18 09:30:00,68.18,68.4,67.71,68.22,142730.0,57.0327,57.2167,56.6395,57.0661,142730.0
2016-07-18 09:40:00,68.29,68.32,67.95,68.1,76498.0,57.1247,57.1498,56.8403,56.9657,76498.0
2016-07-18 09:50:00,68.1,68.19,68.03,68.11,20199.0,56.9657,57.041,56.9072,56.9741,20199.0
2016-07-18 10:00:00,68.18,68.52,68.17,68.48,74467.0,57.0327,57.3171,57.0243,57.2836,74467.0
2016-07-18 10:10:00,68.52,68.75,68.5,68.74,50485.0,57.3171,57.5095,57.3003,57.5011,50485.0
2016-07-18 10:20:00,68.76,68.78,68.45,68.49,41120.0,57.5178,57.5346,57.2585,57.292,41120.0
2016-07-18 10:30:00,68.5,68.59,68.4,68.45,36038.0,57.3003,57.3756,57.2167,57.2585,36038.0
2016-07-18 10:40:00,68.47,68.47,68.23,68.34,56943.0,57.2752,57.2752,57.0745,57.1665,56943.0
2016-07-18 10:50:00,68.34,68.4,68.26,68.32,11035.0,57.1665,57.2167,57.0996,57.1498,11035.0
2016-07-18 11:00:00,68.32,68.44,68.31,68.4,26993.0,57.1498,57.2501,57.1414,57.2167,26993.0
2016-07-18 11:10:00,68.42,68.78,68.42,68.71,113542.0,57.2334,57.5346,57.2334,57.476,113542.0
2016-07-18 11:20:00,68.7,68.79,68.64,68.75,39215.0,57.4676,57.5429,57.4174,57.5095,39215.0
2016-07-18 11:30:00,68.76,68.89,68.66,68.88,44093.0,57.5178,57.6266,57.4342,57.6182,44093.0
2016-07-18 11:40:00,68.87,68.87,68.74,68.86,26861.0,57.6098,57.6098,57.5011,57.6015,26861.0
2016-07-18 11:50:00,68.87,68.95,68.76,68.8,32841.0,57.6098,57.6768,57.5178,57.5513,32841.0
2016-07-18 12:00:00,68.79,68.81,68.65,68.69,52825.0,57.5429,57.5596,57.4258,57.4593,52825.0
2016-07-18 12:10:00,68.68,68.73,68.53,68.53,15442.0,57.4509,57.4927,57.3254,57.3254,15442.0
2016-07-18 12:20:00,68.52,68.61,68.51,68.61,15830.0,57.3171,57.3923,57.3087,57.3923,15830.0
2016-07-18 12:30:00,68.61,68.68,68.54,68.64,22888.0,57.3923,57.4509,57.3338,57.4174,22888.0
2016-07-18 12:40:00,68.64,68.65,68.54,68.54,27142.0,57.4174,57.4258,57.3338,57.3338,27142.0
2016-07-18 12:50:00,68.52,68.55,68.48,68.55,16914.0,57.3171,57.3422,57.2836,57.3422,16914.0
2016-07-18 13:00:00,68.55,68.64,68.54,68.57,18622.0,57.3422,57.4174,57.3338,57.3589,18622.0
2016-07-18 13:10:00,68.55,68.55,68.39,68.47,38979.0,57.3422,57.3422,57.2083,57.2752,38979.0
2016-07-18 13:20:00,68.46,68.64,68.45,68.64,22872.0,57.2669,57.4174,57.2585,57.4174,22872.0
2016-07-18 13:30:00,68.65,68.79,68.63,68.71,31215.0,57.4258,57.5429,57.4091,57.476,31215.0
2016-07-18 13:40:00,68.72,68.82,68.67,68.77,31641.0,57.4844,57.568,57.4425,57.5262,31641.0
2016-07-18 13:50:00,68.78,68.89,68.78,68.87,24404.0,57.5346,57.6266,57.5346,57.6098,24404.0
2016-07-18 14:00:00,68.88,68.91,68.82,68.9,27024.0,57.6182,57.6433,57.568,57.6349,27024.0
2016-07-18 14:10:00,68.92,68.93,68.76,68.78,32666.0,57.6517,57.66,57.5178,57.5346,32666.0
2016-07-18 14:20:00,68.77,68.83,68.75,68.8,20399.0,57.5262,57.5764,57.5095,57.5513,20399.0
2016-07-18 14:30:00,68.79,68.83,68.74,68.81,19167.0,57.5429,57.5764,57.5011,57.5596,19167.0
2016-07-18 14:40:00,68.81,68.89,68.8,68.84,19528.0,57.5596,57.6266,57.5513,57.5847,19528.0
2016-07-18 14:50:00,68.85,68.91,68.8,68.87,24074.0,57.5931,57.6433,57.5513,57.6098,24074.0
2016-07-18 15:00:00,68.87,68.9,68.66,68.71,26724.0,57.6098,57.6349,57.4342,57.476,26724.0
2016-07-18 15:10:00,68.71,68.83,68.71,68.78,19622.0,57.476,57.5764,57.476,57.5346,19622.0
2016-07-18 15:20:00,68.77,68.77,68.63,68.68,37644.0,57.5262,57.5262,57.4091,57.4509,37644.0
2016-07-18 15:30:00,68.7,68.74,68.56,68.6,70477.0,57.4676,57.5011,57.3505,57.384,70477.0
2016-07-18 15:40:00,68.6,68.65,68.56,68.59,103400.0,57.384,57.4258,57.3505,57.3756,103400.0
2016-07-18 15:50:00,68.59,68.74,68.59,68.69,161404.0,57.3756,57.5011,57.3756,57.4593,161404.0
2016-07-19 09:30:00,68.33,68.55,68.04,68.4,80389.0,57.1581,57.3422,56.9155,57.2167,80389.0
2016-07-19 09:40:00,68.42,68.49,68.07,68.12,31346.0,57.2334,57.292,56.9406,56.9825,31346.0
2016-07-19 09:50:00,68.07,68.11,67.82,67.96,49325.0,56.9406,56.9741,56.7315,56.8486,49325.0
2016-07-19 10:00:00,67.96,68.24,67.93,68.21,21199.0,56.8486,57.0828,56.8235,57.0577,21199.0
2016-07-19 10:10:00,68.2,68.46,68.2,68.42,16618.0,57.0494,57.2669,57.0494,57.2334,16618.0
2016-07-19 10:20:00,68.42,68.52,68.3,68.46,33972.0,57.2334,57.3171,57.133,57.2669,33972.0
2016-07-19 10:30:00,68.45,68.51,68.18,68.24,23378.0,57.2585,57.3087,57.0327,57.0828,23378.0
2016-07-19 10:40:00,68.23,68.29,68.09,68.09,42696.0,57.0745,57.1247,56.9574,56.9574,42696.0
2016-07-19 10:50:00,68.13,68.15,67.99,68.13,25341.0,56.9908,57.0076,56.8737,56.9908,25341.0
2016-07-19 11:00:00,68.17,68.39,68.17,68.3,14230.0,57.0243,57.2083,57.0243,57.133,14230.0
2016-07-19 11:10:00,68.28,68.28,68.13,68.15,23762.0,57.1163,57.1163,56.9908,57.0076,23762.0
2016-07-19 11:20:00,68.17,68.17,68.07,68.08,19320.0,57.0243,57.0243,56.9406,56.949,19320.0
2016-07-19 11:30:00,68.08,68.24,68.08,68.12,14983.0,56.949,57.0828,56.949,56.9825,14983.0
2016-07-19 11:40:00,68.14,68.22,67.98,68.08,19054.0,56.9992,57.0661,56.8654,56.949,19054.0
2016-07-19 11:50:00,68.08,68.15,68.02,68.11,27771.0,56.949,57.0076,56.8988,56.9741,27771.0
2016-07-19 12:00:00,68.1,68.1,67.95,68.0,47026.0,56.9657,56.9657,56.8403,56.8821,47026.0
2016-07-19 12:10:00,68.01,68.05,67.94,67.98,26355.0,56.8904,56.9239,56.8319,56.8654,26355.0
2016-07-19 12:20:00,68.0,68.02,67.95,68.0,37627.0,56.8821,56.8988,56.8403,56.8821,37627.0
2016-07-19 12:30:00,67.99,68.09,67.98,68.04,41951.0,56.8737,56.9574,56.8654,56.9155,41951.0
2016-07-19 12:40:00,68.06,68.08,68.01,68.08,8204.0,56.9323,56.949,56.8904,56.949,8204.0
2016-07-19 12:50:00,68.08,68.1,68.04,68.05,14409.0,56.949,56.9657,56.9155,56.9239,14409.0
2016-07-19 13:00:00,68.04,68.07,67.96,67.96,30502.0,56.9155,56.9406,56.8486,56.8486,30502.0
2016-07-19 13:10:00,67.97,67.99,67.81,67.81,46154.0,56.857,56.8737,56.7231,56.7231,46154.0
2016-07-19 13:20:00,67.83,67.88,67.81,67.85,19489.0,56.7399,56.7817,56.7231,56.7566,19489.0
2016-07-19 13:30:00,67.84,67.91,67.81,67.89,12287.0,56.7482,56.8068,56.7231,56.7901,12287.0
2016-07-19 13:40:00,67.87,67.93,67.86,67.92,20097.0,56.7733,56.8235,56.765,56.8152,20097.0
2016-07-19 13:50:00,67.91,67.95,67.83,67.9,28122.0,56.8068,56.8403,56.7399,56.7984,28122.0
2016-07-19 14:00:00,67.91,68.08,67.88,68.08,24745.0,56.8068,56.949,56.7817,56.949,24745.0
2016-07-19 14:10:00,68.09,68.14,68.08,68.13,12840.0,56.9574,56.9992,56.949,56.9908,12840.0
2016-07-19 14:20:00,68.13,68.14,68.07,68.13,27399.0,56.9908,56.9992,56.9406,56.9908,27399.0
2016-07-19 14:30:00,68.12,68.17,68.1,68.17,16642.0,56.9825,57.0243,56.9657,57.0243,16642.0
2016-07-19 14:40:00,68.16,68.25,68.16,68.23,12394.0,57.0159,57.0912,57.0159,57.0745,12394.0
2016-07-19 14:50:00,68.22,68.24,68.09,68.12,18868.0,57.0661,57.0828,56.9574,56.9825,18868.0
2016-07-19 15:00:00,68.09,68.16,68.08,68.15,36602.0,56.9574,57.0159,56.949,57.0076,36602.0
2016-07-19 15:10:00,68.14,68.21,68.12,68.2,17154.0,56.9992,57.0577,56.9825,57.0494,17154.0
2016-07-19 15:20:00,68.21,68.22,68.15,68.21,31611.0,57.0577,57.0661,57.0076,57.0577,31611.0
2016-07-19 15:30:00,68.21,68.28,68.21,68.26,46983.0,57.0577,57.1163,57.0577,57.0996,46983.0
2016-07-19 15:40:00,68.26,68.34,68.23,68.28,51588.0,57.0996,57.1665,57.0745,57.1163,51588.0
2016-07-19 15:50:00,68.29,68.39,68.23,68.33,114910.0,57.1247,57.2083,57.0745,57.1581,114910.0
2016-07-20 09:30:00,68.47,68.91,68.44,68.73,92077.0,57.2752,57.6433,57.2501,57.4927,92077.0
2016-07-20 09:40:00,68.77,68.82,68.28,68.3,100423.0,57.5262,57.568,57.1163,57.133,100423.0
2016-07-20 09:50:00,68.31,68.31,67.96,68.22,115863.0,57.1414,57.1414,56.8486,57.0661,115863.0
2016-07-20 10:00:00,68.21,68.52,68.14,68.5,38016.0,57.0577,57.3171,56.9992,57.3003,38016.0
2016-07-20 10:10:00,68.51,68.79,68.51,68.79,24592.0,57.3087,57.5429,57.3087,57.5429,24592.0
2016-07-20 10:20:00,68.79,68.82,68.46,68.58,85601.0,57.5429,57.568,57.2669,57.3673,85601.0
2016-07-20 10:30:00,68.6,68.75,68.5,68.73,33312.0,57.384,57.5095,57.3003,57.4927,33312.0
2016-07-20 10:40:00,68.77,68.83,68.66,68.68,145512.0,57.5262,57.5764,57.4342,57.4509,145512.0
2016-07-20 10:50:00,68.69,68.94,68.68,68.91,50569.0,57.4593,57.6684,57.4509,57.6433,50569.0
2016-07-20 11:00:00,68.91,68.93,68.82,68.83,22796.0,57.6433,57.66,57.568,57.5764,22796.0
2016-07-20 11:10:00,68.83,68.93,68.81,68.9,95914.0,57.5764,57.66,57.5596,57.6349,95914.0
2016-07-20 11:20:00,68.9,69.09,68.9,69.09,41473.0,57.6349,57.7939,57.6349,57.7939,41473.0
2016-07-20 11:30:00,69.09,69.12,68.94,69.08,21031.0,57.7939,57.819,57.6684,57.7855,21031.0
2016-07-20 11:40:00,69.06,69.16,69.02,69.16,28027.0,57.7688,57.8524,57.7353,57.8524,28027.0
2016-07-20 11:50:00,69.16,69.21,69.09,69.12,21784.0,57.8524,57.8942,57.7939,57.819,21784.0
2016-07-20 12:00:00,69.1,69.1,68.97,68.97,23691.0,57.8022,57.8022,57.6935,57.6935,23691.0
2016-07-20 12:10:00,68.98,69.09,68.92,69.07,38042.0,57.7019,57.7939,57.6517,57.7771,38042.0
2016-07-20 12:20:00,69.08,69.11,69.02,69.1,13901.0,57.7855,57.8106,57.7353,57.8022,13901.0
2016-07-20 12:30:00,69.09,69.14,69.04,69.04,15194.0,57.7939,57.8357,57.752,57.752,15194.0
2016-07-20 12:40:00,69.07,69.15,69.06,69.09,28391.0,57.7771,57.8441,57.7688,57.7939,28391.0
2016-07-20 12:50:00,69.08,69.13,69.03,69.03,29445.0,57.7855,57.8273,57.7437,57.7437,29445.0
2016-07-20 13:00:00,69.02,69.11,69.0,69.02,52215.0,57.7353,57.8106,57.7186,57.7353,52215.0
2016-07-20 13:10:00,69.02,69.05,68.95,68.95,38215.0,57.7353,57.7604,57.6768,57.6768,38215.0
2016-07-20 13:20:00,68.96,69.1,68.94,69.09,51688.0,57.6851,57.8022,57.6684,57.7939,51688.0
2016-07-20 13:30:00,69.1,69.17,69.1,69.17,63505.0,57.8022,57.8608,57.8022,57.8608,63505.0
2016-07-20 13:40:00,69.18,69.45,69.18,69.43,86465.0,57.8692,58.095,57.8692,58.0783,86465.0
2016-07-20 13:50:00,69.44,69.5,69.38,69.41,73593.0,58.0866,58.1368,58.0365,58.0615,73593.0
2016-07-20 14:00:00,69.41,69.66,69.4,69.66,54813.0,58.0615,58.2707,58.0532,58.2707,54813.0
2016-07-20 14:10:00,69.66,69.72,69.56,69.57,48100.0,58.2707,58.3209,58.187,58.1954,48100.0
2016-07-20 14:20:00,69.56,69.68,69.52,69.67,61475.0,58.187,58.2874,58.1536,58.279,61475.0
2016-07-20 14:30:00,69.66,69.67,69.62,69.67,62915.0,58.2707,58.279,58.2372,58.279,62915.0
2016-07-20 14:40:00,69.68,69.78,69.64,69.66,78361.0,58.2874,58.3711,58.2539,58.2707,78361.0
2016-07-20 14:50:00,69.67,69.71,69.63,69.65,99050.0,58.279,58.3125,58.2456,58.2623,99050.0
2016-07-20 15:00:00,69.65,69.7,69.64,69.7,86337.0,58.2623,58.3041,58.2539,58.3041,86337.0
2016-07-20 15:10:00,69.7,69.76,69.68,69.72,58239.0,58.3041,58.3543,58.2874,58.3209,58239.0
2016-07-20 15:20:00,69.72,69.73,69.62,69.62,219515.0,58.3209,58.3292,58.2372,58.2372,219515.0
2016-07-20 15:30:00,69.63,69.76,69.58,69.73,147551.0,58.2456,58.3543,58.2038,58.3292,147551.0
2016-07-20 15:40:00,69.73,69.8,69.64,69.65,89048.0,58.3292,58.3878,58.2539,58.2623,89048.0
2016-07-20 15:50:00,69.66,69.66,69.38,69.49,253803.0,58.2707,58.2707,58.0365,58.1285,253803.0
2016-07-21 09:30:00,70.0,70.95,69.76,70.85,262041.0,58.5551,59.3498,58.3543,59.2661,262041.0
2016-07-21 09:40:00,70.83,71.29,70.79,70.91,183716.0,59.2494,59.6342,59.2159,59.3163,183716.0
2016-07-21 09:50:00,70.92,71.22,70.7,71.01,171807.0,59.3247,59.5756,59.1406,59.3999,171807.0
2016-07-21 10:00:00,70.97,71.33,70.94,71.26,124930.0,59.3665,59.6676,59.3414,59.6091,124930.0
2016-07-21 10:10:00,71.25,71.33,70.43,70.47,147039.0,59.6007,59.6676,58.9148,58.9482,147039.0
2016-07-21 10:20:00,70.46,70.46,70.16,70.3,121073.0,58.9399,58.9399,58.6889,58.806,121073.0
2016-07-21 10:30:00,70.31,70.64,70.31,70.6,99276.0,58.8144,59.0904,58.8144,59.057,99276.0
2016-07-21 10:40:00,70.6,71.02,70.57,70.98,55497.0,59.057,59.4083,59.0319,59.3749,55497.0
2016-07-21 10:50:00,71.0,71.25,70.91,70.93,62273.0,59.3916,59.6007,59.3163,59.333,62273.0
2016-07-21 11:00:00,70.92,71.0,70.7,70.97,82373.0,59.3247,59.3916,59.1406,59.3665,82373.0
2016-07-21 11:10:00,70.99,71.28,70.98,71.27,105886.0,59.3832,59.6258,59.3749,59.6174,105886.0
2016-07-21 11:20:00,71.28,71.31,71.01,71.01,71534.0,59.6258,59.6509,59.3999,59.3999,71534.0
2016-07-21 11:30:00,71.01,71.07,70.98,71.0,83822.0,59.3999,59.4501,59.3749,59.3916,83822.0
2016-07-21 11:40:00,70.99,71.04,70.88,70.88,62943.0,59.3832,59.425,59.2912,59.2912,62943.0
2016-07-21 11:50:00,70.87,70.89,70.37,70.45,109341.0,59.2828,59.2996,58.8646,58.9315,109341.0
2016-07-21 12:00:00,70.43,70.43,70.15,70.2,136820.0,58.9148,58.9148,58.6806,58.7224,136820.0
2016-07-21 12:10:00,70.2,70.46,70.19,70.45,72286.0,58.7224,58.9399,58.714,58.9315,72286.0
2016-07-21 12:20:00,70.47,70.65,70.46,70.63,48201.0,58.9482,59.0988,58.9399,59.0821,48201.0
2016-07-21 12:30:00,70.63,70.8,70.6,70.77,68208.0,59.0821,59.2243,59.057,59.1992,68208.0
2016-07-21 12:40:00,70.77,70.91,70.77,70.88,44991.0,59.1992,59.3163,59.1992,59.2912,44991.0
2016-07-21 12:50:00,70.87,70.9,70.79,70.82,87516.0,59.2828,59.3079,59.2159,59.241,87516.0
2016-07-21 13:00:00,70.82,70.82,70.68,70.77,77088.0,59.241,59.241,59.1239,59.1992,77088.0
2016-07-21 13:10:00,70.8,71.0,70.78,70.99,53141.0,59.2243,59.3916,59.2076,59.3832,53141.0
2016-07-21 13:20:00,70.99,71.1,70.93,71.07,57341.0,59.3832,59.4752,59.333,59.4501,57341.0
2016-07-21 13:30:00,71.08,71.26,71.05,71.12,93221.0,59.4585,59.6091,59.4334,59.492,93221.0
2016-07-21 13:40:00,71.13,71.2,70.97,70.97,61123.0,59.5003,59.5589,59.3665,59.3665,61123.0
2016-07-21 13:50:00,70.97,70.98,70.62,70.7,102038.0,59.3665,59.3749,59.0737,59.1406,102038.0
2016-07-21 14:00:00,70.7,70.83,70.67,70.71,72065.0,59.1406,59.2494,59.1155,59.149,72065.0
2016-07-21 14:10:00,70.71,70.71,70.32,70.54,180907.0,59.149,59.149,58.8228,59.0068,180907.0
2016-07-21 14:20:00,70.58,70.82,70.57,70.79,68562.0,59.0403,59.241,59.0319,59.2159,68562.0
2016-07-21 14:30:00,70.79,70.8,70.73,70.75,58163.0,59.2159,59.2243,59.1657,59.1825,58163.0
2016-07-21 14:40:00,70.74,70.81,70.5,70.5,106862.0,59.1741,59.2326,58.9733,58.9733,106862.0
2016-07-21 14:50:00,70.5,70.66,70.49,70.5,76402.0,58.9733,59.1072,58.965,58.9733,76402.0
2016-07-21 15:00:00,70.49,70.59,70.3,70.33,243201.0,58.965,59.0486,58.806,58.8311,243201.0
2016-07-21 15:10:00,70.33,70.59,70.33,70.4,114463.0,58.8311,59.0486,58.8311,58.8897,114463.0
2016-07-21 15:20:00,70.41,70.58,70.35,70.56,127831.0,58.898,59.0403,58.8479,59.0235,127831.0
2016-07-21 15:30:00,70.54,70.62,70.5,70.59,138738.0,59.0068,59.0737,58.9733,59.0486,138738.0
2016-07-21 15:40:00,70.59,70.78,70.57,70.74,197120.0,59.0486,59.2076,59.0319,59.1741,197120.0
2016-07-21 15:50:00,70.74,71.1,70.74,70.92,372034.0,59.1741,59.4752,59.1741,59.3247,372034.0
2016-07-22 09:30:00,66.74,67.15,63.81,63.9,1302281.0,55.8281,56.1711,53.3771,53.4524,1302281.0
2016-07-22 09:40:00,63.9,63.94,62.6,62.61,1117748.0,53.4524,53.4859,52.365,52.3733,1117748.0
2016-07-22 09:50:00,62.6,64.29,62.4,64.03,1307082.0,52.365,53.7787,52.1977,53.5612,1307082.0
2016-07-22 10:00:00,64.01,64.62,63.8,64.1,532465.0,53.5444,54.0547,53.3688,53.6197,532465.0
2016-07-22 10:10:00,64.1,64.27,63.34,64.06,631506.0,53.6197,53.7619,52.984,53.5863,631506.0
2016-07-22 10:20:00,64.03,64.4,63.59,63.68,471819.0,53.5612,53.8707,53.1931,53.2684,471819.0
2016-07-22 10:30:00,63.69,64.06,63.63,63.88,207051.0,53.2768,53.5863,53.2266,53.4357,207051.0
2016-07-22 10:40:00,63.88,64.57,63.88,64.44,251270.0,53.4357,54.0129,53.4357,53.9041,251270.0
2016-07-22 10:50:00,64.43,64.87,64.29,64.84,293207.0,53.8958,54.2638,53.7787,54.2387,293207.0
2016-07-22 11:00:00,64.84,64.95,64.36,64.58,369625.0,54.2387,54.3308,53.8372,54.0212,369625.0
2016-07-22 11:10:00,64.58,64.65,64.43,64.46,137415.0,54.0212,54.0798,53.8958,53.9209,137415.0
2016-07-22 11:20:00,64.45,64.6,64.37,64.46,169269.0,53.9125,54.038,53.8456,53.9209,169269.0
2016-07-22 11:30:00,64.46,64.58,64.31,64.47,205930.0,53.9209,54.0212,53.7954,53.9292,205930.0
2016-07-22 11:40:00,64.47,64.62,64.36,64.46,281630.0,53.9292,54.0547,53.8372,53.9209,281630.0
2016-07-22 11:50:00,64.46,64.55,64.41,64.54,181448.0,53.9209,53.9962,53.879,53.9878,181448.0
2016-07-22 12:00:00,64.54,64.7,64.48,64.58,290627.0,53.9878,54.1216,53.9376,54.0212,290627.0
2016-07-22 12:10:00,64.59,64.65,64.36,64.56,353293.0,54.0296,54.0798,53.8372,54.0045,353293.0
2016-07-22 12:20:00,64.56,65.01,64.55,64.87,312422.0,54.0045,54.3809,53.9962,54.2638,312422.0
2016-07-22 12:30:00,64.88,65.09,64.73,64.76,288761.0,54.2722,54.4479,54.1467,54.1718,288761.0
2016-07-22 12:40:00,64.76,64.84,64.61,64.63,84536.0,54.1718,54.2387,54.0463,54.0631,84536.0
2016-07-22 12:50:00,64.62,64.88,64.57,64.81,129019.0,54.0547,54.2722,54.0129,54.2136,129019.0
2016-07-22 13:00:00,64.78,64.78,64.57,64.61,72726.0,54.1885,54.1885,54.0129,54.0463,72726.0
2016-07-22 13:10:00,64.61,64.87,64.6,64.63,79846.0,54.0463,54.2638,54.038,54.0631,79846.0
2016-07-22 13:20:00,64.63,64.85,64.63,64.83,82634.0,54.0631,54.2471,54.0631,54.2304,82634.0
2016-07-22 13:30:00,64.83,64.84,64.68,64.7,108887.0,54.2304,54.2387,54.1049,54.1216,108887.0
2016-07-22 13:40:00,64.7,64.84,64.69,64.83,148371.0,54.1216,54.2387,54.1133,54.2304,148371.0
2016-07-22 13:50:00,64.83,64.94,64.79,64.81,132819.0,54.2304,54.3224,54.1969,54.2136,132819.0
2016-07-22 14:00:00,64.81,64.85,64.74,64.78,71596.0,54.2136,54.2471,54.1551,54.1885,71596.0
2016-07-22 14:10:00,64.77,64.94,64.73,64.89,64636.0,54.1802,54.3224,54.1467,54.2806,64636.0
2016-07-22 14:20:00,64.9,64.92,64.76,64.8,73988.0,54.2889,54.3057,54.1718,54.2053,73988.0
2016-07-22 14:30:00,64.8,64.81,64.63,64.68,160820.0,54.2053,54.2136,54.0631,54.1049,160820.0
2016-07-22 14:40:00,64.69,64.8,64.63,64.8,147354.0,54.1133,54.2053,54.0631,54.2053,147354.0
2016-07-22 14:50:00,64.81,64.93,64.78,64.89,131641.0,54.2136,54.314,54.1885,54.2806,131641.0
2016-07-22 15:00:00,64.89,64.95,64.72,64.74,233981.0,54.2806,54.3308,54.1384,54.1551,233981.0
2016-07-22 15:10:00,64.75,64.85,64.73,64.83,85259.0,54.1635,54.2471,54.1467,54.2304,85259.0
2016-07-22 15:20:00,64.83,64.95,64.82,64.95,166171.0,54.2304,54.3308,54.222,54.3308,166171.0
2016-07-22 15:30:00,64.95,64.96,64.84,64.92,316584.0,54.3308,54.3391,54.2387,54.3057,316584.0
2016-07-22 15:40:00,64.91,64.91,64.8,64.81,225244.0,54.2973,54.2973,54.2053,54.2136,225244.0
2016-07-22 15:50:00,64.82,64.86,64.75,64.81,618947.0,54.222,54.2555,54.1635,54.2136,618947.0
2016-07-25 09:30:00,64.99,65.29,64.68,64.78,235899.0,54.3642,54.6152,54.1049,54.1885,235899.0
2016-07-25 09:40:00,64.76,65.23,64.74,65.05,176491.0,54.1718,54.565,54.1551,54.4144,176491.0
2016-07-25 09:50:00,65.06,65.28,65.0,65.06,201314.0,54.4228,54.6068,54.3726,54.4228,201314.0
2016-07-25 10:00:00,65.05,65.34,65.01,65.25,143538.0,54.4144,54.657,54.3809,54.5817,143538.0
2016-07-25 10:10:00,65.26,65.26,65.0,65.08,163920.0,54.5901,54.5901,54.3726,54.4395,163920.0
2016-07-25 10:20:00,65.08,65.27,65.06,65.23,57917.0,54.4395,54.5984,54.4228,54.565,57917.0
2016-07-25 10:30:00,65.23,65.36,65.23,65.36,76623.0,54.565,54.6737,54.565,54.6737,76623.0
2016-07-25 10:40:00,65.36,65.42,65.22,65.23,94089.0,54.6737,54.7239,54.5566,54.565,94089.0
2016-07-25 10:50:00,65.23,65.27,65.23,65.27,46095.0,54.565,54.5984,54.565,54.5984,46095.0
2016-07-25 11:00:00,65.27,65.37,65.19,65.2,88552.0,54.5984,54.6821,54.5315,54.5399,88552.0
2016-07-25 11:10:00,65.2,65.38,65.2,65.37,55444.0,54.5399,54.6904,54.5399,54.6821,55444.0
2016-07-25 11:20:00,65.37,65.42,65.28,65.42,135216.0,54.6821,54.7239,54.6068,54.7239,135216.0
2016-07-25 11:30:00,65.43,65.52,65.36,65.4,100407.0,54.7323,54.8076,54.6737,54.7072,100407.0
2016-07-25 11:40:00,65.41,65.44,65.29,65.3,57346.0,54.7155,54.7406,54.6152,54.6235,57346.0
2016-07-25 11:50:00,65.3,65.34,65.25,65.28,38379.0,54.6235,54.657,54.5817,54.6068,38379.0
2016-07-25 12:00:00,65.27,65.28,65.18,65.24,64420.0,54.5984,54.6068,54.5231,54.5733,64420.0
2016-07-25 12:10:00,65.25,65.27,65.21,65.26,33499.0,54.5817,54.5984,54.5482,54.5901,33499.0
2016-07-25 12:20:00,65.27,65.29,65.17,65.18,58032.0,54.5984,54.6152,54.5148,54.5231,58032.0
2016-07-25 12:30:00,65.18,65.22,65.17,65.19,40953.0,54.5231,54.5566,54.5148,54.5315,40953.0
2016-07-25 12:40:00,65.19,65.26,65.19,65.23,37571.0,54.5315,54.5901,54.5315,54.565,37571.0
2016-07-25 12:50:00,65.23,65.25,65.22,65.24,27655.0,54.565,54.5817,54.5566,54.5733,27655.0
2016-07-25 13:00:00,65.23,65.25,65.18,65.2,58817.0,54.565,54.5817,54.5231,54.5399,58817.0
2016-07-25 13:10:00,65.2,65.21,65.12,65.13,79000.0,54.5399,54.5482,54.473,54.4813,79000.0
2016-07-25 13:20:00,65.13,65.13,65.08,65.09,89967.0,54.4813,54.4813,54.4395,54.4479,89967.0
2016-07-25 13:30:00,65.09,65.13,65.0,65.13,177567.0,54.4479,54.4813,54.3726,54.4813,177567.0
2016-07-25 13:40:00,65.13,65.15,65.06,65.06,61028.0,54.4813,54.4981,54.4228,54.4228,61028.0
2016-07-25 13:50:00,65.06,65.07,65.0,65.0,63941.0,54.4228,54.4311,54.3726,54.3726,63941.0
2016-07-25 14:00:00,65.01,65.02,64.98,65.0,68118.0,54.3809,54.3893,54.3558,54.3726,68118.0
2016-07-25 14:10:00,64.99,65.0,64.94,65.0,109210.0,54.3642,54.3726,54.3224,54.3726,109210.0
2016-07-25 14:20:00,65.0,65.04,64.96,64.96,72424.0,54.3726,54.406,54.3391,54.3391,72424.0
2016-07-25 14:30:00,64.97,64.99,64.96,64.98,63907.0,54.3475,54.3642,54.3391,54.3558,63907.0
2016-07-25 14:40:00,64.98,64.98,64.85,64.86,99516.0,54.3558,54.3558,54.2471,54.2555,99516.0
2016-07-25 14:50:00,64.86,64.98,64.86,64.97,90507.0,54.2555,54.3558,54.2555,54.3475,90507.0
2016-07-25 15:00:00,64.98,64.99,64.86,64.87,102619.0,54.3558,54.3642,54.2555,54.2638,102619.0
2016-07-25 15:10:00,64.86,64.93,64.85,64.92,72488.0,54.2555,54.314,54.2471,54.3057,72488.0
2016-07-25 15:20:00,64.92,64.98,64.91,64.97,102863.0,54.3057,54.3558,54.2973,54.3475,102863.0
2016-07-25 15:30:00,64.97,65.0,64.95,64.96,101616.0,54.3475,54.3726,54.3308,54.3391,101616.0
2016-07-25 15:40:00,64.95,64.98,64.88,64.89,188607.0,54.3308,54.3558,54.2722,54.2806,188607.0
2016-07-25 15:50:00,64.89,64.95,64.89,64.94,212185.0,54.2806,54.3308,54.2806,54.3224,212185.0
2016-07-26 09:30:00,65.36,65.59,65.07,65.09,119976.0,54.6737,54.8661,54.4311,54.4479,119976.0
2016-07-26 09:40:00,65.1,65.42,65.0,65.23,94556.0,54.4562,54.7239,54.3726,54.565,94556.0
2016-07-26 09:50:00,65.23,65.26,64.89,65.01,86979.0,54.565,54.5901,54.2806,54.3809,86979.0
2016-07-26 10:00:00,65.0,65.2,64.77,64.78,95301.0,54.3726,54.5399,54.1802,54.1885,95301.0
2016-07-26 10:10:00,64.8,65.0,64.58,64.86,108249.0,54.2053,54.3726,54.0212,54.2555,108249.0
2016-07-26 10:20:00,64.86,65.14,64.79,64.89,104088.0,54.2555,54.4897,54.1969,54.2806,104088.0
2016-07-26 10:30:00,64.89,65.0,64.72,65.0,92556.0,54.2806,54.3726,54.1384,54.3726,92556.0
2016-07-26 10:40:00,65.0,65.04,64.85,64.91,67107.0,54.3726,54.406,54.2471,54.2973,67107.0
2016-07-26 10:50:00,64.91,64.96,64.39,64.39,74132.0,54.2973,54.3391,53.8623,53.8623,74132.0
2016-07-26 11:00:00,64.38,64.51,64.36,64.46,82225.0,53.8539,53.9627,53.8372,53.9209,82225.0
2016-07-26 11:10:00,64.46,64.48,64.22,64.34,117853.0,53.9209,53.9376,53.7201,53.8205,117853.0
2016-07-26 11:20:00,64.34,64.39,64.25,64.25,73324.0,53.8205,53.8623,53.7452,53.7452,73324.0
2016-07-26 11:30:00,64.25,64.27,64.05,64.13,136001.0,53.7452,53.7619,53.5779,53.6448,136001.0
2016-07-26 11:40:00,64.14,64.26,64.12,64.2,62703.0,53.6532,53.7536,53.6365,53.7034,62703.0
2016-07-26 11:50:00,64.19,64.42,64.19,64.35,77249.0,53.695,53.8874,53.695,53.8289,77249.0
2016-07-26 12:00:00,64.36,64.44,64.31,64.4,67857.0,53.8372,53.9041,53.7954,53.8707,67857.0
2016-07-26 12:10:00,64.4,64.6,64.39,64.59,54165.0,53.8707,54.038,53.8623,54.0296,54165.0
2016-07-26 12:20:00,64.59,64.74,64.58,64.67,48394.0,54.0296,54.1551,54.0212,54.0965,48394.0
2016-07-26 12:30:00,64.68,64.73,64.65,64.7,81452.0,54.1049,54.1467,54.0798,54.1216,81452.0
2016-07-26 12:40:00,64.69,64.92,64.67,64.91,61166.0,54.1133,54.3057,54.0965,54.2973,61166.0
2016-07-26 12:50:00,64.91,65.0,64.9,64.98,57849.0,54.2973,54.3726,54.2889,54.3558,57849.0
2016-07-26 13:00:00,64.97,65.0,64.95,64.98,60954.0,54.3475,54.3726,54.3308,54.3558,60954.0
2016-07-26 13:10:00,64.99,65.0,64.97,64.98,54588.0,54.3642,54.3726,54.3475,54.3558,54588.0
2016-07-26 13:20:00,64.99,65.0,64.81,64.88,61510.0,54.3642,54.3726,54.2136,54.2722,61510.0
2016-07-26 13:30:00,64.9,65.0,64.89,64.99,52845.0,54.2889,54.3726,54.2806,54.3642,52845.0
2016-07-26 13:40:00,64.99,65.05,64.94,65.04,75822.0,54.3642,54.4144,54.3224,54.406,75822.0
2016-07-26 13:50:00,65.04,65.04,64.94,65.01,44868.0,54.406,54.406,54.3224,54.3809,44868.0
2016-07-26 14:00:00,65.02,65.14,64.95,64.95,61682.0,54.3893,54.4897,54.3308,54.3308,61682.0
2016-07-26 14:10:00,64.97,65.04,64.93,65.02,53734.0,54.3475,54.406,54.314,54.3893,53734.0
2016-07-26 14:20:00,65.02,65.9,65.0,65.83,231966.0,54.3893,55.1254,54.3726,55.0669,231966.0
2016-07-26 14:30:00,65.85,66.2,65.77,66.04,195866.0,55.0836,55.3764,55.0167,55.2425,195866.0
2016-07-26 14:40:00,66.05,66.38,66.02,66.16,144085.0,55.2509,55.5269,55.2258,55.3429,144085.0
2016-07-26 14:50:00,66.16,66.17,65.8,65.81,78547.0,55.3429,55.3513,55.0418,55.0501,78547.0
2016-07-26 15:00:00,65.81,65.94,65.68,65.69,67427.0,55.0501,55.1589,54.9414,54.9498,67427.0
2016-07-26 15:10:00,65.7,65.72,65.55,65.56,92789.0,54.9581,54.9749,54.8327,54.841,92789.0
2016-07-26 15:20:00,65.57,65.76,65.56,65.68,83911.0,54.8494,55.0083,54.841,54.9414,83911.0
2016-07-26 15:30:00,65.67,66.06,65.64,66.05,198114.0,54.933,55.2593,54.9079,55.2509,198114.0
2016-07-26 15:40:00,66.07,66.1,65.88,65.95,137323.0,55.2676,55.2927,55.1087,55.1673,137323.0
2016-07-26 15:50:00,65.94,65.98,65.83,65.87,263814.0,55.1589,55.1923,55.0669,55.1003,263814.0
2016-07-27 09:30:00,68.11,68.19,67.3,67.36,441627.0,56.9741,57.041,56.2965,56.3467,441627.0
2016-07-27 09:40:00,67.39,67.39,66.22,66.51,352786.0,56.3718,56.3718,55.3931,55.6357,352786.0
2016-07-27 09:50:00,66.56,66.84,66.36,66.65,71762.0,55.6775,55.9117,55.5102,55.7528,71762.0
2016-07-27 10:00:00,66.69,67.03,66.5,66.9,126843.0,55.7863,56.0707,55.6273,55.9619,126843.0
2016-07-27 10:10:00,66.92,67.27,66.9,67.23,252550.0,55.9787,56.2714,55.9619,56.238,252550.0
2016-07-27 10:20:00,67.2,67.22,66.89,66.9,152398.0,56.2129,56.2296,55.9536,55.9619,152398.0
2016-07-27 10:30:00,66.89,66.91,66.63,66.78,108258.0,55.9536,55.9703,55.7361,55.8615,108258.0
2016-07-27 10:40:00,66.78,66.85,66.65,66.7,64360.0,55.8615,55.9201,55.7528,55.7946,64360.0
2016-07-27 10:50:00,66.67,67.02,66.66,67.01,81380.0,55.7695,56.0623,55.7612,56.0539,81380.0
2016-07-27 11:00:00,67.01,67.05,66.91,67.03,118709.0,56.0539,56.0874,55.9703,56.0707,118709.0
2016-07-27 11:10:00,67.02,67.02,66.64,66.72,88734.0,56.0623,56.0623,55.7444,55.8114,88734.0
2016-07-27 11:20:00,66.7,67.01,66.6,66.96,54144.0,55.7946,56.0539,55.711,56.0121,54144.0
2016-07-27 11:30:00,66.96,66.96,66.71,66.86,65805.0,56.0121,56.0121,55.803,55.9285,65805.0
2016-07-27 11:40:00,66.85,66.85,66.71,66.79,48509.0,55.9201,55.9201,55.803,55.8699,48509.0
2016-07-27 11:50:00,66.78,66.83,66.62,66.65,65955.0,55.8615,55.9034,55.7277,55.7528,65955.0
2016-07-27 12:00:00,66.64,66.76,66.64,66.71,87193.0,55.7444,55.8448,55.7444,55.803,87193.0
2016-07-27 12:10:00,66.71,66.71,66.47,66.55,85380.0,55.803,55.803,55.6022,55.6692,85380.0
2016-07-27 12:20:00,66.56,66.63,66.5,66.61,55335.0,55.6775,55.7361,55.6273,55.7193,55335.0
2016-07-27 12:30:00,66.61,66.82,66.59,66.81,88405.0,55.7193,55.895,55.7026,55.8866,88405.0
2016-07-27 12:40:00,66.81,66.86,66.73,66.79,36565.0,55.8866,55.9285,55.8197,55.8699,36565.0
2016-07-27 12:50:00,66.79,66.83,66.7,66.71,54921.0,55.8699,55.9034,55.7946,55.803,54921.0
2016-07-27 13:00:00,66.71,66.79,66.63,66.78,38938.0,55.803,55.8699,55.7361,55.8615,38938.0
2016-07-27 13:10:00,66.78,66.98,66.77,66.97,68146.0,55.8615,56.0288,55.8532,56.0205,68146.0
2016-07-27 13:20:00,66.97,67.0,66.88,66.91,54388.0,56.0205,56.0456,55.9452,55.9703,54388.0
2016-07-27 13:30:00,66.91,66.91,66.69,66.73,46293.0,55.9703,55.9703,55.7863,55.8197,46293.0
2016-07-27 13:40:00,66.72,66.84,66.68,66.75,57016.0,55.8114,55.9117,55.7779,55.8365,57016.0
2016-07-27 13:50:00,66.73,66.9,66.65,66.87,48729.0,55.8197,55.9619,55.7528,55.9368,48729.0
2016-07-27 14:00:00,66.86,66.93,66.64,66.65,119938.0,55.9285,55.987,55.7444,55.7528,119938.0
2016-07-27 14:10:00,66.61,66.83,66.5,66.75,97850.0,55.7193,55.9034,55.6273,55.8365,97850.0
2016-07-27 14:20:00,66.75,66.77,66.49,66.5,66086.0,55.8365,55.8532,55.619,55.6273,66086.0
2016-07-27 14:30:00,66.51,66.9,66.49,66.69,117577.0,55.6357,55.9619,55.619,55.7863,117577.0
2016-07-27 14:40:00,66.72,66.81,66.71,66.76,45954.0,55.8114,55.8866,55.803,55.8448,45954.0
2016-07-27 14:50:00,66.75,66.84,66.65,66.67,59438.0,55.8365,55.9117,55.7528,55.7695,59438.0
2016-07-27 15:00:00,66.68,66.8,66.68,66.8,135348.0,55.7779,55.8783,55.7779,55.8783,135348.0
2016-07-27 15:10:00,66.8,66.85,66.75,66.77,70400.0,55.8783,55.9201,55.8365,55.8532,70400.0
2016-07-27 15:20:00,66.77,66.79,66.49,66.64,151456.0,55.8532,55.8699,55.619,55.7444,151456.0
2016-07-27 15:30:00,66.65,66.71,66.56,66.57,115082.0,55.7528,55.803,55.6775,55.6859,115082.0
2016-07-27 15:40:00,66.57,66.65,66.46,66.47,80879.0,55.6859,55.7528,55.5939,55.6022,80879.0
2016-07-27 15:50:00,66.46,66.49,66.35,66.47,244220.0,55.5939,55.619,55.5019,55.6022,244220.0
2016-07-28 09:30:00,66.17,66.42,65.2,65.2,121544.0,55.3513,55.5604,54.5399,54.5399,121544.0
2016-07-28 09:40:00,65.2,66.19,65.2,66.03,50055.0,54.5399,55.368,54.5399,55.2342,50055.0
2016-07-28 09:50:00,66.0,66.38,65.95,66.21,66392.0,55.2091,55.5269,55.1673,55.3847,66392.0
2016-07-28 10:00:00,66.22,66.54,66.22,66.49,80236.0,55.3931,55.6608,55.3931,55.619,80236.0
2016-07-28 10:10:00,66.52,66.53,65.96,66.17,59032.0,55.6441,55.6524,55.1756,55.3513,59032.0
2016-07-28 10:20:00,66.14,66.22,65.96,66.2,44255.0,55.3262,55.3931,55.1756,55.3764,44255.0
2016-07-28 10:30:00,66.21,66.3,66.0,66.12,106790.0,55.3847,55.46,55.2091,55.3095,106790.0
2016-07-28 10:40:00,66.14,66.3,66.08,66.21,33858.0,55.3262,55.46,55.276,55.3847,33858.0
2016-07-28 10:50:00,66.21,66.31,66.0,66.05,34662.0,55.3847,55.4684,55.2091,55.2509,34662.0
2016-07-28 11:00:00,66.05,66.09,65.98,66.0,61577.0,55.2509,55.2844,55.1923,55.2091,61577.0
2016-07-28 11:10:00,66.0,66.07,65.91,65.96,122748.0,55.2091,55.2676,55.1338,55.1756,122748.0
2016-07-28 11:20:00,65.96,66.03,65.89,65.99,86204.0,55.1756,55.2342,55.1171,55.2007,86204.0
2016-07-28 11:30:00,65.99,66.11,65.9,66.05,51102.0,55.2007,55.3011,55.1254,55.2509,51102.0
2016-07-28 11:40:00,66.06,66.14,65.95,66.05,22198.0,55.2593,55.3262,55.1673,55.2509,22198.0
2016-07-28 11:50:00,66.08,66.16,66.05,66.13,21689.0,55.276,55.3429,55.2509,55.3178,21689.0
2016-07-28 12:00:00,66.13,66.23,66.01,66.01,30641.0,55.3178,55.4015,55.2174,55.2174,30641.0
2016-07-28 12:10:00,66.03,66.05,65.98,65.99,15886.0,55.2342,55.2509,55.1923,55.2007,15886.0
2016-07-28 12:20:00,65.97,66.01,65.87,66.0,25350.0,55.184,55.2174,55.1003,55.2091,25350.0
2016-07-28 12:30:00,65.98,66.04,65.92,66.0,31770.0,55.1923,55.2425,55.1422,55.2091,31770.0
2016-07-28 12:40:00,66.0,66.14,66.0,66.13,17947.0,55.2091,55.3262,55.2091,55.3178,17947.0
2016-07-28 12:50:00,66.13,66.16,66.05,66.09,21446.0,55.3178,55.3429,55.2509,55.2844,21446.0
2016-07-28 13:00:00,66.09,66.18,66.04,66.17,18473.0,55.2844,55.3596,55.2425,55.3513,18473.0
2016-07-28 13:10:00,66.18,66.23,66.13,66.18,20455.0,55.3596,55.4015,55.3178,55.3596,20455.0
2016-07-28 13:20:00,66.16,66.16,65.99,66.08,19234.0,55.3429,55.3429,55.2007,55.276,19234.0
2016-07-28 13:30:00,66.08,66.15,66.08,66.12,46743.0,55.276,55.3346,55.276,55.3095,46743.0
2016-07-28 13:40:00,66.14,66.15,66.05,66.08,45181.0,55.3262,55.3346,55.2509,55.276,45181.0
2016-07-28 13:50:00,66.09,66.18,66.03,66.16,29069.0,55.2844,55.3596,55.2342,55.3429,29069.0
2016-07-28 14:00:00,66.19,66.2,66.1,66.17,23997.0,55.368,55.3764,55.2927,55.3513,23997.0
2016-07-28 14:10:00,66.18,66.18,66.07,66.11,30174.0,55.3596,55.3596,55.2676,55.3011,30174.0
2016-07-28 14:20:00,66.08,66.19,66.08,66.18,19923.0,55.276,55.368,55.276,55.3596,19923.0
2016-07-28 14:30:00,66.18,66.24,66.17,66.21,31946.0,55.3596,55.4098,55.3513,55.3847,31946.0
2016-07-28 14:40:00,66.21,66.28,66.2,66.2,31466.0,55.3847,55.4433,55.3764,55.3764,31466.0
2016-07-28 14:50:00,66.2,66.23,66.17,66.18,20827.0,55.3764,55.4015,55.3513,55.3596,20827.0
2016-07-28 15:00:00,66.18,66.31,66.18,66.27,38927.0,55.3596,55.4684,55.3596,55.4349,38927.0
2016-07-28 15:10:00,66.27,66.39,66.27,66.37,64297.0,55.4349,55.5353,55.4349,55.5186,64297.0
2016-07-28 15:20:00,66.37,66.47,66.37,66.44,50147.0,55.5186,55.6022,55.5186,55.5771,50147.0
2016-07-28 15:30:00,66.45,66.49,66.41,66.48,65778.0,55.5855,55.619,55.552,55.6106,65778.0
2016-07-28 15:40:00,66.48,66.54,66.46,66.53,83055.0,55.6106,55.6608,55.5939,55.6524,83055.0
2016-07-28 15:50:00,66.54,66.59,66.44,66.47,180937.0,55.6608,55.7026,55.5771,55.6022,180937.0
2016-07-29 09:30:00,66.48,66.7,66.12,66.19,70871.0,55.6106,55.7946,55.3095,55.368,70871.0
2016-07-29 09:40:00,66.17,66.24,65.85,66.01,65364.0,55.3513,55.4098,55.0836,55.2174,65364.0
2016-07-29 09:50:00,66.03,66.22,65.98,66.09,52559.0,55.2342,55.3931,55.1923,55.2844,52559.0
2016-07-29 10:00:00,66.1,66.13,65.69,65.71,39439.0,55.2927,55.3178,54.9498,54.9665,39439.0
2016-07-29 10:10:00,65.7,65.83,65.62,65.65,79877.0,54.9581,55.0669,54.8912,54.9163,79877.0
2016-07-29 10:20:00,65.67,65.73,65.5,65.54,40709.0,54.933,54.9832,54.7908,54.8243,40709.0
2016-07-29 10:30:00,65.54,65.81,65.51,65.74,52271.0,54.8243,55.0501,54.7992,54.9916,52271.0
2016-07-29 10:40:00,65.73,65.77,65.61,65.69,37042.0,54.9832,55.0167,54.8828,54.9498,37042.0
2016-07-29 10:50:00,65.68,65.8,65.63,65.73,22556.0,54.9414,55.0418,54.8996,54.9832,22556.0
2016-07-29 11:00:00,65.74,65.89,65.74,65.82,26546.0,54.9916,55.1171,54.9916,55.0585,26546.0
2016-07-29 11:10:00,65.8,66.02,65.78,65.89,25210.0,55.0418,55.2258,55.025,55.1171,25210.0
2016-07-29 11:20:00,65.9,65.99,65.82,65.94,25821.0,55.1254,55.2007,55.0585,55.1589,25821.0
2016-07-29 11:30:00,65.95,66.11,65.95,66.11,23583.0,55.1673,55.3011,55.1673,55.3011,23583.0
2016-07-29 11:40:00,66.14,66.18,66.11,66.16,15782.0,55.3262,55.3596,55.3011,55.3429,15782.0
2016-07-29 11:50:00,66.16,66.17,66.06,66.09,20882.0,55.3429,55.3513,55.2593,55.2844,20882.0
2016-07-29 12:00:00,66.09,66.2,66.09,66.17,16317.0,55.2844,55.3764,55.2844,55.3513,16317.0
2016-07-29 12:10:00,66.21,66.29,66.18,66.21,24373.0,55.3847,55.4517,55.3596,55.3847,24373.0
2016-07-29 12:20:00,66.18,66.19,66.07,66.07,13746.0,55.3596,55.368,55.2676,55.2676,13746.0
2016-07-29 12:30:00,66.09,66.18,66.08,66.1,11726.0,55.2844,55.3596,55.276,55.2927,11726.0
2016-07-29 12:40:00,66.09,66.12,65.82,65.84,29552.0,55.2844,55.3095,55.0585,55.0752,29552.0
2016-07-29 12:50:00,65.85,65.86,65.76,65.76,15389.0,55.0836,55.092,55.0083,55.0083,15389.0
2016-07-29 13:00:00,65.75,65.8,65.7,65.76,20344.0,55.0,55.0418,54.9581,55.0083,20344.0
2016-07-29 13:10:00,65.78,65.88,65.76,65.76,15106.0,55.025,55.1087,55.0083,55.0083,15106.0
2016-07-29 13:20:00,65.76,65.83,65.72,65.82,18996.0,55.0083,55.0669,54.9749,55.0585,18996.0
2016-07-29 13:30:00,65.83,65.84,65.69,65.69,26038.0,55.0669,55.0752,54.9498,54.9498,26038.0
2016-07-29 13:40:00,65.7,65.74,65.62,65.74,10266.0,54.9581,54.9916,54.8912,54.9916,10266.0
2016-07-29 13:50:00,65.74,65.89,65.73,65.87,24891.0,54.9916,55.1171,54.9832,55.1003,24891.0
2016-07-29 14:00:00,65.88,65.93,65.86,65.91,15896.0,55.1087,55.1505,55.092,55.1338,15896.0
2016-07-29 14:10:00,65.92,65.94,65.88,65.93,25690.0,55.1422,55.1589,55.1087,55.1505,25690.0
2016-07-29 14:20:00,65.95,66.03,65.93,66.01,24406.0,55.1673,55.2342,55.1505,55.2174,24406.0
2016-07-29 14:30:00,65.99,66.0,65.81,65.81,23533.0,55.2007,55.2091,55.0501,55.0501,23533.0
2016-07-29 14:40:00,65.8,65.96,65.8,65.95,13650.0,55.0418,55.1756,55.0418,55.1673,13650.0
2016-07-29 14:50:00,65.96,66.0,65.93,66.0,16512.0,55.1756,55.2091,55.1505,55.2091,16512.0
2016-07-29 15:00:00,66.0,66.02,65.84,65.86,53044.0,55.2091,55.2258,55.0752,55.092,53044.0
2016-07-29 15:10:00,65.88,65.97,65.88,65.92,13524.0,55.1087,55.184,55.1087,55.1422,13524.0
2016-07-29 15:20:00,65.93,66.0,65.93,65.97,15881.0,55.1505,55.2091,55.1505,55.184,15881.0
2016-07-29 15:30:00,65.97,66.0,65.92,65.96,33172.0,55.184,55.2091,55.1422,55.1756,33172.0
2016-07-29 15:40:00,65.97,66.1,65.97,66.08,42720.0,55.184,55.2927,55.184,55.276,42720.0
2016-07-29 15:50:00,66.09,66.14,66.01,66.03,110442.0,55.2844,55.3262,55.2174,55.2342,110442.0
2016-08-01 09:30:00,65.92,66.5,65.91,66.29,81318.0,55.1422,55.6273,55.1338,55.4517,81318.0
2016-08-01 09:40:00,66.32,66.56,66.27,66.35,50929.0,55.4768,55.6775,55.4349,55.5019,50929.0
2016-08-01 09:50:00,66.37,66.75,66.37,66.73,63533.0,55.5186,55.8365,55.5186,55.8197,63533.0
2016-08-01 10:00:00,66.74,66.75,66.59,66.64,56111.0,55.8281,55.8365,55.7026,55.7444,56111.0
2016-08-01 10:10:00,66.62,66.82,66.56,66.79,43186.0,55.7277,55.895,55.6775,55.8699,43186.0
2016-08-01 10:20:00,66.77,66.83,66.67,66.72,29628.0,55.8532,55.9034,55.7695,55.8114,29628.0
2016-08-01 10:30:00,66.71,66.88,66.51,66.52,52984.0,55.803,55.9452,55.6357,55.6441,52984.0
2016-08-01 10:40:00,66.52,66.61,66.37,66.49,80620.0,55.6441,55.7193,55.5186,55.619,80620.0
2016-08-01 10:50:00,66.5,66.54,66.39,66.41,61340.0,55.6273,55.6608,55.5353,55.552,61340.0
2016-08-01 11:00:00,66.4,66.65,66.38,66.61,64710.0,55.5437,55.7528,55.5269,55.7193,64710.0
2016-08-01 11:10:00,66.6,66.63,66.51,66.6,50891.0,55.711,55.7361,55.6357,55.711,50891.0
2016-08-01 11:20:00,66.61,66.61,66.31,66.32,55154.0,55.7193,55.7193,55.4684,55.4768,55154.0
2016-08-01 11:30:00,66.32,66.48,66.22,66.23,26564.0,55.4768,55.6106,55.3931,55.4015,26564.0
2016-08-01 11:40:00,66.23,66.3,66.15,66.19,30904.0,55.4015,55.46,55.3346,55.368,30904.0
2016-08-01 11:50:00,66.2,66.32,66.12,66.28,34230.0,55.3764,55.4768,55.3095,55.4433,34230.0
2016-08-01 12:00:00,66.28,66.39,66.19,66.2,25854.0,55.4433,55.5353,55.368,55.3764,25854.0
2016-08-01 12:10:00,66.22,66.22,66.0,66.1,34426.0,55.3931,55.3931,55.2091,55.2927,34426.0
2016-08-01 12:20:00,66.08,66.1,65.93,66.06,27122.0,55.276,55.2927,55.1505,55.2593,27122.0
2016-08-01 12:30:00,66.06,66.11,65.95,66.03,15684.0,55.2593,55.3011,55.1673,55.2342,15684.0
2016-08-01 12:40:00,66.03,66.04,65.95,65.96,23716.0,55.2342,55.2425,55.1673,55.1756,23716.0
2016-08-01 12:50:00,65.97,66.03,65.94,65.95,16615.0,55.184,55.2342,55.1589,55.1673,16615.0
2016-08-01 13:00:00,65.99,66.03,65.95,66.03,13930.0,55.2007,55.2342,55.1673,55.2342,13930.0
2016-08-01 13:10:00,66.02,66.07,65.94,65.96,25678.0,55.2258,55.2676,55.1589,55.1756,25678.0
2016-08-01 13:20:00,65.96,66.06,65.93,66.01,16118.0,55.1756,55.2593,55.1505,55.2174,16118.0
2016-08-01 13:30:00,66.01,66.06,65.96,66.04,14682.0,55.2174,55.2593,55.1756,55.2425,14682.0
2016-08-01 13:40:00,66.03,66.09,65.95,65.98,30977.0,55.2342,55.2844,55.1673,55.1923,30977.0
2016-08-01 13:50:00,65.98,66.1,65.92,66.08,30379.0,55.1923,55.2927,55.1422,55.276,30379.0
2016-08-01 14:00:00,66.1,66.15,66.04,66.05,21017.0,55.2927,55.3346,55.2425,55.2509,21017.0
2016-08-01 14:10:00,66.06,66.07,65.96,66.05,50935.0,55.2593,55.2676,55.1756,55.2509,50935.0
2016-08-01 14:20:00,66.05,66.14,66.03,66.05,30097.0,55.2509,55.3262,55.2342,55.2509,30097.0
2016-08-01 14:30:00,66.07,66.12,66.06,66.11,20707.0,55.2676,55.3095,55.2593,55.3011,20707.0
2016-08-01 14:40:00,66.1,66.15,66.03,66.11,17890.0,55.2927,55.3346,55.2342,55.3011,17890.0
2016-08-01 14:50:00,66.11,66.16,66.05,66.1,37082.0,55.3011,55.3429,55.2509,55.2927,37082.0
2016-08-01 15:00:00,66.09,66.12,65.95,65.96,45798.0,55.2844,55.3095,55.1673,55.1756,45798.0
2016-08-01 15:10:00,65.93,66.02,65.84,65.85,51716.0,55.1505,55.2258,55.0752,55.0836,51716.0
2016-08-01 15:20:00,65.83,65.87,65.8,65.86,58507.0,55.0669,55.1003,55.0418,55.092,58507.0
2016-08-01 15:30:00,65.86,66.01,65.85,65.99,63895.0,55.092,55.2174,55.0836,55.2007,63895.0
2016-08-01 15:40:00,65.98,66.08,65.94,66.01,101301.0,55.1923,55.276,55.1589,55.2174,101301.0
2016-08-01 15:50:00,66.01,66.16,65.99,66.14,137885.0,55.2174,55.3429,55.2007,55.3262,137885.0
2016-08-02 09:30:00,65.57,65.96,65.32,65.5,64916.0,55.0855,55.4132,54.8755,55.0267,64916.0
2016-08-02 09:40:00,65.52,65.72,65.35,65.69,67427.0,55.0435,55.2115,54.9007,55.1863,67427.0
2016-08-02 09:50:00,65.68,65.74,65.41,65.48,48863.0,55.1779,55.2283,54.9511,55.0099,48863.0
2016-08-02 10:00:00,65.5,65.54,65.25,65.33,61939.0,55.0267,55.0603,54.8167,54.8839,61939.0
2016-08-02 10:10:00,65.35,65.49,65.18,65.38,80029.0,54.9007,55.0183,54.7579,54.9259,80029.0
2016-08-02 10:20:00,65.39,65.77,65.38,65.72,64764.0,54.9343,55.2535,54.9259,55.2115,64764.0
2016-08-02 10:30:00,65.74,65.78,65.58,65.63,52662.0,55.2283,55.2619,55.0939,55.1359,52662.0
2016-08-02 10:40:00,65.61,65.61,65.41,65.46,76281.0,55.1191,55.1191,54.9511,54.9931,76281.0
2016-08-02 10:50:00,65.46,65.51,65.19,65.2,66926.0,54.9931,55.0351,54.7663,54.7747,66926.0
2016-08-02 11:00:00,65.21,65.32,65.17,65.24,51178.0,54.7831,54.8755,54.7495,54.8083,51178.0
2016-08-02 11:10:00,65.22,65.27,65.18,65.21,32202.0,54.7915,54.8335,54.7579,54.7831,32202.0
2016-08-02 11:20:00,65.23,65.33,65.2,65.23,34113.0,54.7999,54.8839,54.7747,54.7999,34113.0
2016-08-02 11:30:00,65.23,65.29,65.1,65.12,31238.0,54.7999,54.8503,54.6907,54.7075,31238.0
2016-08-02 11:40:00,65.13,65.19,65.08,65.19,35903.0,54.7159,54.7663,54.6739,54.7663,35903.0
2016-08-02 11:50:00,65.18,65.22,64.98,64.98,29316.0,54.7579,54.7915,54.5899,54.5899,29316.0
2016-08-02 12:00:00,64.96,65.02,64.89,64.98,41201.0,54.573,54.6235,54.5142,54.5899,41201.0
2016-08-02 12:10:00,64.97,65.0,64.87,64.91,22366.0,54.5815,54.6067,54.4974,54.531,22366.0
2016-08-02 12:20:00,64.91,64.97,64.87,64.94,22047.0,54.531,54.5815,54.4974,54.5562,22047.0
2016-08-02 12:30:00,64.95,65.01,64.94,64.96,25892.0,54.5646,54.6151,54.5562,54.573,25892.0
2016-08-02 12:40:00,64.95,65.0,64.93,64.95,20727.0,54.5646,54.6067,54.5478,54.5646,20727.0
2016-08-02 12:50:00,64.96,64.97,64.73,64.76,27015.0,54.573,54.5815,54.3798,54.405,27015.0
2016-08-02 13:00:00,64.77,64.77,64.48,64.5,43767.0,54.4134,54.4134,54.1698,54.1866,43767.0
2016-08-02 13:10:00,64.48,64.54,64.43,64.53,31635.0,54.1698,54.2202,54.1278,54.2118,31635.0
2016-08-02 13:20:00,64.53,64.7,64.48,64.69,29265.0,54.2118,54.3546,54.1698,54.3462,29265.0
2016-08-02 13:30:00,64.7,64.74,64.51,64.51,35090.0,54.3546,54.3882,54.195,54.195,35090.0
2016-08-02 13:40:00,64.52,64.63,64.47,64.62,23920.0,54.2034,54.2958,54.1614,54.2874,23920.0
2016-08-02 13:50:00,64.62,64.7,64.6,64.63,22206.0,54.2874,54.3546,54.2706,54.2958,22206.0
2016-08-02 14:00:00,64.64,64.86,64.61,64.85,32990.0,54.3042,54.489,54.279,54.4806,32990.0
2016-08-02 14:10:00,64.85,64.97,64.85,64.91,26510.0,54.4806,54.5815,54.4806,54.531,26510.0
2016-08-02 14:20:00,64.93,65.06,64.9,65.01,40209.0,54.5478,54.6571,54.5226,54.6151,40209.0
2016-08-02 14:30:00,65.02,65.03,64.9,64.9,25723.0,54.6235,54.6319,54.5226,54.5226,25723.0
2016-08-02 14:40:00,64.92,65.16,64.92,65.15,40928.0,54.5394,54.7411,54.5394,54.7327,40928.0
2016-08-02 14:50:00,65.14,65.14,64.96,64.99,31478.0,54.7243,54.7243,54.573,54.5983,31478.0
2016-08-02 15:00:00,65.0,65.1,64.97,65.05,27661.0,54.6067,54.6907,54.5815,54.6487,27661.0
2016-08-02 15:10:00,65.06,65.06,64.91,64.92,28716.0,54.6571,54.6571,54.531,54.5394,28716.0
2016-08-02 15:20:00,64.92,65.08,64.92,65.04,40751.0,54.5394,54.6739,54.5394,54.6403,40751.0
2016-08-02 15:30:00,65.04,65.2,64.98,65.2,85540.0,54.6403,54.7747,54.5899,54.7747,85540.0
2016-08-02 15:40:00,65.2,65.3,65.02,65.1,133630.0,54.7747,54.8587,54.6235,54.6907,133630.0
2016-08-02 15:50:00,65.1,65.11,64.98,65.04,132686.0,54.6907,54.6991,54.5899,54.6403,132686.0
2016-08-03 09:30:00,63.33,65.03,63.3,64.87,262831.0,53.2037,54.6319,53.1785,54.4974,262831.0
2016-08-03 09:40:00,64.9,65.03,64.36,64.44,186490.0,54.5226,54.6319,54.069,54.1362,186490.0
2016-08-03 09:50:00,64.42,64.72,64.26,64.52,80576.0,54.1194,54.3714,53.985,54.2034,80576.0
2016-08-03 10:00:00,64.56,64.91,64.52,64.76,73609.0,54.237,54.531,54.2034,54.405,73609.0
2016-08-03 10:10:00,64.75,64.94,64.64,64.86,110108.0,54.3966,54.5562,54.3042,54.489,110108.0
2016-08-03 10:20:00,64.86,64.95,64.84,64.9,420745.0,54.489,54.5646,54.4722,54.5226,420745.0
2016-08-03 10:30:00,64.87,64.91,64.57,64.63,70580.0,54.4974,54.531,54.2454,54.2958,70580.0
2016-08-03 10:40:00,64.66,64.72,64.53,64.56,39868.0,54.321,54.3714,54.2118,54.237,39868.0
2016-08-03 10:50:00,64.57,64.59,64.25,64.29,70678.0,54.2454,54.2622,53.9766,54.0102,70678.0
2016-08-03 11:00:00,64.28,64.52,64.28,64.35,64247.0,54.0018,54.2034,54.0018,54.0606,64247.0
2016-08-03 11:10:00,64.35,64.45,64.17,64.2,72922.0,54.0606,54.1446,53.9094,53.9346,72922.0
2016-08-03 11:20:00,64.2,64.4,64.2,64.33,65649.0,53.9346,54.1026,53.9346,54.0438,65649.0
2016-08-03 11:30:00,64.33,64.6,64.3,64.37,58346.0,54.0438,54.2706,54.0186,54.0774,58346.0
2016-08-03 11:40:00,64.38,64.48,64.31,64.45,30338.0,54.0858,54.1698,54.027,54.1446,30338.0
2016-08-03 11:50:00,64.46,64.71,64.44,64.7,40063.0,54.153,54.363,54.1362,54.3546,40063.0
2016-08-03 12:00:00,64.69,64.81,64.62,64.65,35338.0,54.3462,54.447,54.2874,54.3126,35338.0
2016-08-03 12:10:00,64.63,64.79,64.63,64.78,34011.0,54.2958,54.4302,54.2958,54.4218,34011.0
2016-08-03 12:20:00,64.78,64.8,64.68,64.73,25382.0,54.4218,54.4386,54.3378,54.3798,25382.0
2016-08-03 12:30:00,64.73,64.82,64.7,64.79,25955.0,54.3798,54.4554,54.3546,54.4302,25955.0
2016-08-03 12:40:00,64.8,64.9,64.7,64.75,36072.0,54.4386,54.5226,54.3546,54.3966,36072.0
2016-08-03 12:50:00,64.75,64.78,64.53,64.58,46698.0,54.3966,54.4218,54.2118,54.2538,46698.0
2016-08-03 13:00:00,64.6,64.72,64.59,64.68,44616.0,54.2706,54.3714,54.2622,54.3378,44616.0
2016-08-03 13:10:00,64.69,64.72,64.62,64.64,35929.0,54.3462,54.3714,54.2874,54.3042,35929.0
2016-08-03 13:20:00,64.66,64.83,64.65,64.75,33122.0,54.321,54.4638,54.3126,54.3966,33122.0
2016-08-03 13:30:00,64.75,64.86,64.73,64.85,37593.0,54.3966,54.489,54.3798,54.4806,37593.0
2016-08-03 13:40:00,64.85,64.85,64.73,64.76,23440.0,54.4806,54.4806,54.3798,54.405,23440.0
2016-08-03 13:50:00,64.76,64.76,64.54,64.56,33773.0,54.405,54.405,54.2202,54.237,33773.0
2016-08-03 14:00:00,64.56,64.57,64.43,64.49,65276.0,54.237,54.2454,54.1278,54.1782,65276.0
2016-08-03 14:10:00,64.49,64.53,64.37,64.4,49132.0,54.1782,54.2118,54.0774,54.1026,49132.0
2016-08-03 14:20:00,64.39,64.42,64.31,64.33,53757.0,54.0942,54.1194,54.027,54.0438,53757.0
2016-08-03 14:30:00,64.31,64.47,64.3,64.32,48345.0,54.027,54.1614,54.0186,54.0354,48345.0
2016-08-03 14:40:00,64.32,64.42,64.28,64.29,31144.0,54.0354,54.1194,54.0018,54.0102,31144.0
2016-08-03 14:50:00,64.3,64.43,64.3,64.37,39748.0,54.0186,54.1278,54.0186,54.0774,39748.0
2016-08-03 15:00:00,64.35,64.46,64.29,64.35,59437.0,54.0606,54.153,54.0102,54.0606,59437.0
2016-08-03 15:10:00,64.35,64.36,64.27,64.28,51709.0,54.0606,54.069,53.9934,54.0018,51709.0
2016-08-03 15:20:00,64.28,64.36,64.24,64.33,74986.0,54.0018,54.069,53.9682,54.0438,74986.0
2016-08-03 15:30:00,64.34,64.4,64.34,64.38,90418.0,54.0522,54.1026,54.0522,54.0858,90418.0
2016-08-03 15:40:00,64.37,64.43,64.28,64.43,74783.0,54.0774,54.1278,54.0018,54.1278,74783.0
2016-08-03 15:50:00,64.43,64.45,64.32,64.37,251511.0,54.1278,54.1446,54.0354,54.0774,251511.0
2016-08-04 09:30:00,64.45,64.83,64.23,64.27,83322.0,54.1446,54.4638,53.9598,53.9934,83322.0
2016-08-04 09:40:00,64.25,64.54,64.25,64.37,61373.0,53.9766,54.2202,53.9766,54.0774,61373.0
2016-08-04 09:50:00,64.38,64.44,64.2,64.27,64411.0,54.0858,54.1362,53.9346,53.9934,64411.0
2016-08-04 10:00:00,64.28,64.34,64.04,64.07,50209.0,54.0018,54.0522,53.8002,53.8254,50209.0
2016-08-04 10:10:00,64.09,64.35,64.02,64.26,45898.0,53.8422,54.0606,53.7834,53.985,45898.0
2016-08-04 10:20:00,64.24,64.32,64.15,64.28,41444.0,53.9682,54.0354,53.8926,54.0018,41444.0
2016-08-04 10:30:00,64.29,64.4,64.29,64.36,46484.0,54.0102,54.1026,54.0102,54.069,46484.0
2016-08-04 10:40:00,64.39,64.41,64.27,64.29,60132.0,54.0942,54.111,53.9934,54.0102,60132.0
2016-08-04 10:50:00,64.29,64.41,64.25,64.37,72378.0,54.0102,54.111,53.9766,54.0774,72378.0
2016-08-04 11:00:00,64.37,64.4,64.34,64.4,47489.0,54.0774,54.1026,54.0522,54.1026,47489.0
2016-08-04 11:10:00,64.4,64.4,64.19,64.29,53557.0,54.1026,54.1026,53.9262,54.0102,53557.0
2016-08-04 11:20:00,64.29,64.42,64.29,64.39,55476.0,54.0102,54.1194,54.0102,54.0942,55476.0
2016-08-04 11:30:00,64.39,64.5,64.36,64.46,57197.0,54.0942,54.1866,54.069,54.153,57197.0
2016-08-04 11:40:00,64.5,64.5,64.43,64.47,32440.0,54.1866,54.1866,54.1278,54.1614,32440.0
2016-08-04 11:50:00,64.47,64.68,64.46,64.64,37087.0,54.1614,54.3378,54.153,54.3042,37087.0
2016-08-04 12:00:00,64.65,64.68,64.59,64.68,46423.0,54.3126,54.3378,54.2622,54.3378,46423.0
2016-08-04 12:10:00,64.68,64.71,64.54,64.55,39606.0,54.3378,54.363,54.2202,54.2286,39606.0
2016-08-04 12:20:00,64.55,64.63,64.52,64.61,24518.0,54.2286,54.2958,54.2034,54.279,24518.0
2016-08-04 12:30:00,64.61,64.71,64.6,64.71,43251.0,54.279,54.363,54.2706,54.363,43251.0
2016-08-04 12:40:00,64.72,64.98,64.72,64.96,53427.0,54.3714,54.5899,54.3714,54.573,53427.0
2016-08-04 12:50:00,64.97,65.08,64.96,65.01,66681.0,54.5815,54.6739,54.573,54.6151,66681.0
2016-08-04 13:00:00,65.02,65.17,64.99,65.17,75193.0,54.6235,54.7495,54.5983,54.7495,75193.0
2016-08-04 13:10:00,65.17,65.17,65.0,65.12,36800.0,54.7495,54.7495,54.6067,54.7075,36800.0
2016-08-04 13:20:00,65.12,65.25,65.12,65.23,36687.0,54.7075,54.8167,54.7075,54.7999,36687.0
2016-08-04 13:30:00,65.22,65.26,65.1,65.13,35823.0,54.7915,54.8251,54.6907,54.7159,35823.0
2016-08-04 13:40:00,65.12,65.15,65.07,65.15,31133.0,54.7075,54.7327,54.6655,54.7327,31133.0
2016-08-04 13:50:00,65.15,65.16,65.07,65.08,30574.0,54.7327,54.7411,54.6655,54.6739,30574.0
2016-08-04 14:00:00,65.09,65.12,65.06,65.09,49150.0,54.6823,54.7075,54.6571,54.6823,49150.0
2016-08-04 14:10:00,65.09,65.11,64.85,64.87,63468.0,54.6823,54.6991,54.4806,54.4974,63468.0
2016-08-04 14:20:00,64.87,65.03,64.83,65.03,31757.0,54.4974,54.6319,54.4638,54.6319,31757.0
2016-08-04 14:30:00,65.03,65.05,64.94,65.0,35996.0,54.6319,54.6487,54.5562,54.6067,35996.0
2016-08-04 14:40:00,64.98,65.12,64.98,65.07,32003.0,54.5899,54.7075,54.5899,54.6655,32003.0
2016-08-04 14:50:00,65.09,65.12,65.09,65.1,39937.0,54.6823,54.7075,54.6823,54.6907,39937.0
2016-08-04 15:00:00,65.1,65.12,65.05,65.11,46905.0,54.6907,54.7075,54.6487,54.6991,46905.0
2016-08-04 15:10:00,65.1,65.16,65.07,65.1,60344.0,54.6907,54.7411,54.6655,54.6907,60344.0
2016-08-04 15:20:00,65.1,65.11,65.02,65.07,59802.0,54.6907,54.6991,54.6235,54.6655,59802.0
2016-08-04 15:30:00,65.08,65.15,65.07,65.14,77688.0,54.6739,54.7327,54.6655,54.7243,77688.0
2016-08-04 15:40:00,65.15,65.2,65.13,65.14,58035.0,54.7327,54.7747,54.7159,54.7243,58035.0
2016-08-04 15:50:00,65.15,65.18,65.09,65.16,109320.0,54.7327,54.7579,54.6823,54.7411,109320.0
2016-08-05 09:30:00,65.59,65.61,65.23,65.35,103010.0,55.1023,55.1191,54.7999,54.9007,103010.0
2016-08-05 09:40:00,65.36,65.45,65.14,65.38,49760.0,54.9091,54.9847,54.7243,54.9259,49760.0
2016-08-05 09:50:00,65.43,65.57,65.29,65.33,68691.0,54.9679,55.0855,54.8503,54.8839,68691.0
2016-08-05 10:00:00,65.36,65.66,65.32,65.65,194036.0,54.9091,55.1611,54.8755,55.1527,194036.0
2016-08-05 10:10:00,65.68,65.8,65.61,65.63,49026.0,55.1779,55.2787,55.1191,55.1359,49026.0
2016-08-05 10:20:00,65.64,65.74,65.42,65.44,58923.0,55.1443,55.2283,54.9595,54.9763,58923.0
2016-08-05 10:30:00,65.46,65.72,65.46,65.67,40678.0,54.9931,55.2115,54.9931,55.1695,40678.0
2016-08-05 10:40:00,65.68,65.79,65.68,65.72,23986.0,55.1779,55.2703,55.1779,55.2115,23986.0
2016-08-05 10:50:00,65.72,66.04,65.71,66.04,47562.0,55.2115,55.4804,55.2031,55.4804,47562.0
2016-08-05 11:00:00,66.04,66.08,65.91,65.91,35841.0,55.4804,55.514,55.3711,55.3711,35841.0
2016-08-05 11:10:00,65.91,65.92,65.65,65.67,30371.0,55.3711,55.3795,55.1527,55.1695,30371.0
2016-08-05 11:20:00,65.66,65.89,65.6,65.87,26589.0,55.1611,55.3543,55.1107,55.3375,26589.0
2016-08-05 11:30:00,65.88,65.97,65.87,65.89,28932.0,55.3459,55.4216,55.3375,55.3543,28932.0
2016-08-05 11:40:00,65.89,65.93,65.8,65.8,21357.0,55.3543,55.3879,55.2787,55.2787,21357.0
2016-08-05 11:50:00,65.8,65.82,65.7,65.7,24891.0,55.2787,55.2955,55.1947,55.1947,24891.0
2016-08-05 12:00:00,65.72,65.87,65.71,65.84,18796.0,55.2115,55.3375,55.2031,55.3123,18796.0
2016-08-05 12:10:00,65.84,65.88,65.8,65.81,19642.0,55.3123,55.3459,55.2787,55.2871,19642.0
2016-08-05 12:20:00,65.79,65.84,65.77,65.8,9898.0,55.2703,55.3123,55.2535,55.2787,9898.0
2016-08-05 12:30:00,65.83,65.96,65.81,65.81,24294.0,55.3039,55.4132,55.2871,55.2871,24294.0
2016-08-05 12:40:00,65.81,65.94,65.81,65.91,13481.0,55.2871,55.3963,55.2871,55.3711,13481.0
2016-08-05 12:50:00,65.9,65.94,65.76,65.78,39040.0,55.3627,55.3963,55.2451,55.2619,39040.0
2016-08-05 13:00:00,65.79,65.93,65.78,65.89,16340.0,55.2703,55.3879,55.2619,55.3543,16340.0
2016-08-05 13:10:00,65.89,65.93,65.88,65.93,24541.0,55.3543,55.3879,55.3459,55.3879,24541.0
2016-08-05 13:20:00,65.93,65.96,65.85,65.94,32175.0,55.3879,55.4132,55.3207,55.3963,32175.0
2016-08-05 13:30:00,65.94,66.04,65.94,66.04,23649.0,55.3963,55.4804,55.3963,55.4804,23649.0
2016-08-05 13:40:00,66.02,66.12,66.02,66.11,23658.0,55.4636,55.5476,55.4636,55.5392,23658.0
2016-08-05 13:50:00,66.09,66.19,66.09,66.19,27318.0,55.5224,55.6064,55.5224,55.6064,27318.0
2016-08-05 14:00:00,66.18,66.23,66.16,66.23,45212.0,55.598,55.64,55.5812,55.64,45212.0
2016-08-05 14:10:00,66.23,66.25,66.22,66.24,25540.0,55.64,55.6568,55.6316,55.6484,25540.0
2016-08-05 14:20:00,66.24,66.26,66.13,66.14,35319.0,55.6484,55.6652,55.556,55.5644,35319.0
2016-08-05 14:30:00,66.13,66.32,66.13,66.31,42665.0,55.556,55.7156,55.556,55.7072,42665.0
2016-08-05 14:40:00,66.31,66.32,66.24,66.29,22044.0,55.7072,55.7156,55.6484,55.6904,22044.0
2016-08-05 14:50:00,66.28,66.43,66.28,66.4,40753.0,55.682,55.808,55.682,55.7828,40753.0
2016-08-05 15:00:00,66.39,66.44,66.38,66.44,43821.0,55.7744,55.8164,55.766,55.8164,43821.0
2016-08-05 15:10:00,66.46,66.5,66.46,66.47,42508.0,55.8332,55.8668,55.8332,55.8416,42508.0
2016-08-05 15:20:00,66.47,66.47,66.38,66.41,53332.0,55.8416,55.8416,55.766,55.7912,53332.0
2016-08-05 15:30:00,66.4,66.42,66.36,66.37,47719.0,55.7828,55.7996,55.7492,55.7576,47719.0
2016-08-05 15:40:00,66.38,66.47,66.37,66.4,77562.0,55.766,55.8416,55.7576,55.7828,77562.0
2016-08-05 15:50:00,66.4,66.57,66.39,66.55,229760.0,55.7828,55.9256,55.7744,55.9088,229760.0
2016-08-08 09:30:00,66.57,67.22,66.44,66.8,107391.0,55.9256,56.4717,55.8164,56.1188,107391.0
2016-08-08 09:40:00,66.83,67.09,66.6,66.71,42254.0,56.144,56.3625,55.9508,56.0432,42254.0
2016-08-08 09:50:00,66.64,66.74,66.37,66.58,28045.0,55.9844,56.0684,55.7576,55.934,28045.0
2016-08-08 10:00:00,66.59,66.69,66.42,66.63,21049.0,55.9424,56.0264,55.7996,55.976,21049.0
2016-08-08 10:10:00,66.62,66.63,66.22,66.26,32412.0,55.9676,55.976,55.6316,55.6652,32412.0
2016-08-08 10:20:00,66.21,66.23,66.01,66.21,26522.0,55.6232,55.64,55.4552,55.6232,26522.0
2016-08-08 10:30:00,66.2,66.53,66.18,66.37,24539.0,55.6148,55.892,55.598,55.7576,24539.0
2016-08-08 10:40:00,66.34,66.38,66.22,66.22,12993.0,55.7324,55.766,55.6316,55.6316,12993.0
2016-08-08 10:50:00,66.2,66.23,66.07,66.22,18022.0,55.6148,55.64,55.5056,55.6316,18022.0
2016-08-08 11:00:00,66.2,66.39,66.2,66.34,17403.0,55.6148,55.7744,55.6148,55.7324,17403.0
2016-08-08 11:10:00,66.32,66.32,66.19,66.23,19945.0,55.7156,55.7156,55.6064,55.64,19945.0
2016-08-08 11:20:00,66.22,66.35,66.18,66.21,19000.0,55.6316,55.7408,55.598,55.6232,19000.0
2016-08-08 11:30:00,66.21,66.34,66.19,66.28,15644.0,55.6232,55.7324,55.6064,55.682,15644.0
2016-08-08 11:40:00,66.29,66.33,66.24,66.26,13746.0,55.6904,55.724,55.6484,55.6652,13746.0
2016-08-08 11:50:00,66.25,66.31,66.21,66.24,11194.0,55.6568,55.7072,55.6232,55.6484,11194.0
2016-08-08 12:00:00,66.25,66.3,66.18,66.2,11900.0,55.6568,55.6988,55.598,55.6148,11900.0
2016-08-08 12:10:00,66.19,66.23,66.16,66.2,11484.0,55.6064,55.64,55.5812,55.6148,11484.0
2016-08-08 12:20:00,66.18,66.2,66.13,66.19,12458.0,55.598,55.6148,55.556,55.6064,12458.0
2016-08-08 12:30:00,66.18,66.27,66.18,66.2,14803.0,55.598,55.6736,55.598,55.6148,14803.0
2016-08-08 12:40:00,66.2,66.21,66.1,66.17,13527.0,55.6148,55.6232,55.5308,55.5896,13527.0
2016-08-08 12:50:00,66.19,66.21,66.13,66.15,11739.0,55.6064,55.6232,55.556,55.5728,11739.0
2016-08-08 13:00:00,66.13,66.23,66.12,66.23,15996.0,55.556,55.64,55.5476,55.64,15996.0
2016-08-08 13:10:00,66.22,66.23,66.15,66.19,8764.0,55.6316,55.64,55.5728,55.6064,8764.0
2016-08-08 13:20:00,66.17,66.24,66.17,66.22,7856.0,55.5896,55.6484,55.5896,55.6316,7856.0
2016-08-08 13:30:00,66.2,66.23,66.1,66.14,14570.0,55.6148,55.64,55.5308,55.5644,14570.0
2016-08-08 13:40:00,66.13,66.17,66.11,66.12,11161.0,55.556,55.5896,55.5392,55.5476,11161.0
2016-08-08 13:50:00,66.12,66.12,65.99,66.08,32728.0,55.5476,55.5476,55.4384,55.514,32728.0
2016-08-08 14:00:00,66.08,66.12,66.04,66.06,17912.0,55.514,55.5476,55.4804,55.4972,17912.0
2016-08-08 14:10:00,66.06,66.1,65.98,65.99,18556.0,55.4972,55.5308,55.43,55.4384,18556.0
2016-08-08 14:20:00,65.99,65.99,65.91,65.97,24403.0,55.4384,55.4384,55.3711,55.4216,24403.0
2016-08-08 14:30:00,65.97,66.0,65.88,65.94,32242.0,55.4216,55.4468,55.3459,55.3963,32242.0
2016-08-08 14:40:00,65.93,65.94,65.8,65.85,28402.0,55.3879,55.3963,55.2787,55.3207,28402.0
2016-08-08 14:50:00,65.86,65.86,65.72,65.72,33539.0,55.3291,55.3291,55.2115,55.2115,33539.0
2016-08-08 15:00:00,65.72,65.86,65.72,65.82,39881.0,55.2115,55.3291,55.2115,55.2955,39881.0
2016-08-08 15:10:00,65.81,65.86,65.75,65.86,26325.0,55.2871,55.3291,55.2367,55.3291,26325.0
2016-08-08 15:20:00,65.86,65.88,65.8,65.84,21059.0,55.3291,55.3459,55.2787,55.3123,21059.0
2016-08-08 15:30:00,65.83,65.95,65.83,65.87,51036.0,55.3039,55.4048,55.3039,55.3375,51036.0
2016-08-08 15:40:00,65.88,65.94,65.85,65.85,45670.0,55.3459,55.3963,55.3207,55.3207,45670.0
2016-08-08 15:50:00,65.86,65.94,65.84,65.94,85345.0,55.3291,55.3963,55.3123,55.3963,85345.0
2016-08-09 09:30:00,66.45,67.2,66.33,67.1,139632.0,55.8248,56.4549,55.724,56.3709,139632.0
2016-08-09 09:40:00,67.11,67.48,66.98,67.45,90895.0,56.3793,56.6901,56.2701,56.6649,90895.0
2016-08-09 09:50:00,67.48,67.64,67.08,67.1,69192.0,56.6901,56.8245,56.3541,56.3709,69192.0
2016-08-09 10:00:00,67.13,67.18,66.85,66.96,38934.0,56.3961,56.4381,56.1608,56.2533,38934.0
2016-08-09 10:10:00,66.98,67.02,66.75,66.78,33702.0,56.2701,56.3037,56.0768,56.102,33702.0
2016-08-09 10:20:00,66.75,66.81,66.62,66.73,22357.0,56.0768,56.1272,55.9676,56.06,22357.0
2016-08-09 10:30:00,66.73,66.84,66.66,66.81,23043.0,56.06,56.1524,56.0012,56.1272,23043.0
2016-08-09 10:40:00,66.78,66.94,66.74,66.93,19240.0,56.102,56.2365,56.0684,56.2281,19240.0
2016-08-09 10:50:00,66.94,66.94,66.64,66.64,24307.0,56.2365,56.2365,55.9844,55.9844,24307.0
2016-08-09 11:00:00,66.65,66.75,66.63,66.68,16844.0,55.9928,56.0768,55.976,56.018,16844.0
2016-08-09 11:10:00,66.67,66.68,66.57,66.66,16859.0,56.0096,56.018,55.9256,56.0012,16859.0
2016-08-09 11:20:00,66.67,66.73,66.6,66.64,22450.0,56.0096,56.06,55.9508,55.9844,22450.0
2016-08-09 11:30:00,66.66,66.71,66.58,66.58,11078.0,56.0012,56.0432,55.934,55.934,11078.0
2016-08-09 11:40:00,66.59,66.67,66.58,66.67,14745.0,55.9424,56.0096,55.934,56.0096,14745.0
2016-08-09 11:50:00,66.67,66.74,66.59,66.7,68456.0,56.0096,56.0684,55.9424,56.0348,68456.0
2016-08-09 12:00:00,66.71,66.8,66.71,66.78,17268.0,56.0432,56.1188,56.0432,56.102,17268.0
2016-08-09 12:10:00,66.77,66.83,66.76,66.8,18414.0,56.0936,56.144,56.0852,56.1188,18414.0
2016-08-09 12:20:00,66.79,66.8,66.5,66.53,18985.0,56.1104,56.1188,55.8668,55.892,18985.0
2016-08-09 12:30:00,66.52,66.75,66.52,66.73,91130.0,55.8836,56.0768,55.8836,56.06,91130.0
2016-08-09 12:40:00,66.73,66.86,66.72,66.85,25959.0,56.06,56.1692,56.0516,56.1608,25959.0
2016-08-09 12:50:00,66.85,66.96,66.8,66.8,34734.0,56.1608,56.2533,56.1188,56.1188,34734.0
2016-08-09 13:00:00,66.81,66.84,66.74,66.77,17958.0,56.1272,56.1524,56.0684,56.0936,17958.0
2016-08-09 13:10:00,66.79,66.92,66.78,66.88,16051.0,56.1104,56.2196,56.102,56.186,16051.0
2016-08-09 13:20:00,66.9,66.9,66.82,66.85,34150.0,56.2028,56.2028,56.1356,56.1608,34150.0
2016-08-09 13:30:00,66.86,66.86,66.76,66.77,9747.0,56.1692,56.1692,56.0852,56.0936,9747.0
2016-08-09 13:40:00,66.76,66.77,66.74,66.75,23940.0,56.0852,56.0936,56.0684,56.0768,23940.0
2016-08-09 13:50:00,66.77,66.79,66.73,66.77,19231.0,56.0936,56.1104,56.06,56.0936,19231.0
2016-08-09 14:00:00,66.77,66.87,66.69,66.75,31202.0,56.0936,56.1776,56.0264,56.0768,31202.0
2016-08-09 14:10:00,66.75,66.84,66.75,66.81,19544.0,56.0768,56.1524,56.0768,56.1272,19544.0
2016-08-09 14:20:00,66.81,66.82,66.77,66.8,23743.0,56.1272,56.1356,56.0936,56.1188,23743.0
2016-08-09 14:30:00,66.78,66.83,66.75,66.82,50923.0,56.102,56.144,56.0768,56.1356,50923.0
2016-08-09 14:40:00,66.83,66.84,66.79,66.83,14973.0,56.144,56.1524,56.1104,56.144,14973.0
2016-08-09 14:50:00,66.85,66.94,66.83,66.94,29582.0,56.1608,56.2365,56.144,56.2365,29582.0
2016-08-09 15:00:00,66.92,66.95,66.84,66.88,25605.0,56.2196,56.2449,56.1524,56.186,25605.0
2016-08-09 15:10:00,66.89,66.9,66.79,66.81,26457.0,56.1944,56.2028,56.1104,56.1272,26457.0
2016-08-09 15:20:00,66.82,66.85,66.76,66.85,21917.0,56.1356,56.1608,56.0852,56.1608,21917.0
2016-08-09 15:30:00,66.84,66.91,66.78,66.9,38187.0,56.1524,56.2112,56.102,56.2028,38187.0
2016-08-09 15:40:00,66.9,66.9,66.8,66.86,35654.0,56.2028,56.2028,56.1188,56.1692,35654.0
2016-08-09 15:50:00,66.86,67.01,66.85,67.0,167192.0,56.1692,56.2953,56.1608,56.2869,167192.0
2016-08-10 09:30:00,67.03,67.04,66.46,66.56,61989.0,56.3121,56.3205,55.8332,55.9172,61989.0
2016-08-10 09:40:00,66.6,66.71,66.21,66.44,59442.0,55.9508,56.0432,55.6232,55.8164,59442.0
2016-08-10 09:50:00,66.4,66.56,66.31,66.41,19726.0,55.7828,55.9172,55.7072,55.7912,19726.0
2016-08-10 10:00:00,66.44,66.49,66.21,66.38,23284.0,55.8164,55.8584,55.6232,55.766,23284.0
2016-08-10 10:10:00,66.33,66.38,66.13,66.13,20979.0,55.724,55.766,55.556,55.556,20979.0
2016-08-10 10:20:00,66.12,66.28,66.11,66.21,12517.0,55.5476,55.682,55.5392,55.6232,12517.0
2016-08-10 10:30:00,66.23,66.33,66.17,66.27,16109.0,55.64,55.724,55.5896,55.6736,16109.0
2016-08-10 10:40:00,66.28,66.53,66.26,66.37,43332.0,55.682,55.892,55.6652,55.7576,43332.0
2016-08-10 10:50:00,66.35,66.39,66.21,66.23,19328.0,55.7408,55.7744,55.6232,55.64,19328.0
2016-08-10 11:00:00,66.25,66.3,66.16,66.22,20871.0,55.6568,55.6988,55.5812,55.6316,20871.0
2016-08-10 11:10:00,66.18,66.19,65.71,65.72,51636.0,55.598,55.6064,55.2031,55.2115,51636.0
2016-08-10 11:20:00,65.7,66.07,65.7,66.07,32051.0,55.1947,55.5056,55.1947,55.5056,32051.0
2016-08-10 11:30:00,66.1,66.3,65.97,66.26,67891.0,55.5308,55.6988,55.4216,55.6652,67891.0
2016-08-10 11:40:00,66.22,66.26,66.16,66.21,17874.0,55.6316,55.6652,55.5812,55.6232,17874.0
2016-08-10 11:50:00,66.22,66.36,66.21,66.28,24898.0,55.6316,55.7492,55.6232,55.682,24898.0
2016-08-10 12:00:00,66.24,66.51,66.22,66.51,17829.0,55.6484,55.8752,55.6316,55.8752,17829.0
2016-08-10 12:10:00,66.5,66.5,66.42,66.44,14899.0,55.8668,55.8668,55.7996,55.8164,14899.0
2016-08-10 12:20:00,66.44,66.48,66.34,66.41,9293.0,55.8164,55.85,55.7324,55.7912,9293.0
2016-08-10 12:30:00,66.43,66.5,66.41,66.47,22524.0,55.808,55.8668,55.7912,55.8416,22524.0
2016-08-10 12:40:00,66.48,66.49,66.4,66.45,10527.0,55.85,55.8584,55.7828,55.8248,10527.0
2016-08-10 12:50:00,66.45,66.54,66.45,66.5,35401.0,55.8248,55.9004,55.8248,55.8668,35401.0
2016-08-10 13:00:00,66.5,66.5,66.42,66.44,15258.0,55.8668,55.8668,55.7996,55.8164,15258.0
2016-08-10 13:10:00,66.44,66.44,66.33,66.37,15055.0,55.8164,55.8164,55.724,55.7576,15055.0
2016-08-10 13:20:00,66.36,66.43,66.28,66.4,25524.0,55.7492,55.808,55.682,55.7828,25524.0
2016-08-10 13:30:00,66.4,66.41,66.32,66.4,14170.0,55.7828,55.7912,55.7156,55.7828,14170.0
2016-08-10 13:40:00,66.41,66.44,66.35,66.36,12936.0,55.7912,55.8164,55.7408,55.7492,12936.0
2016-08-10 13:50:00,66.36,66.38,66.34,66.36,8343.0,55.7492,55.766,55.7324,55.7492,8343.0
2016-08-10 14:00:00,66.36,66.38,66.3,66.35,14007.0,55.7492,55.766,55.6988,55.7408,14007.0
2016-08-10 14:10:00,66.35,66.38,66.29,66.29,15299.0,55.7408,55.766,55.6904,55.6904,15299.0
2016-08-10 14:20:00,66.28,66.37,66.26,66.3,18190.0,55.682,55.7576,55.6652,55.6988,18190.0
2016-08-10 14:30:00,66.3,66.4,66.29,66.39,30805.0,55.6988,55.7828,55.6904,55.7744,30805.0
2016-08-10 14:40:00,66.37,66.43,66.34,66.42,22016.0,55.7576,55.808,55.7324,55.7996,22016.0
2016-08-10 14:50:00,66.4,66.46,66.38,66.44,24436.0,55.7828,55.8332,55.766,55.8164,24436.0
2016-08-10 15:00:00,66.43,66.46,66.38,66.45,22593.0,55.808,55.8332,55.766,55.8248,22593.0
2016-08-10 15:10:00,66.44,66.48,66.43,66.45,27598.0,55.8164,55.85,55.808,55.8248,27598.0
2016-08-10 15:20:00,66.44,66.51,66.4,66.41,37059.0,55.8164,55.8752,55.7828,55.7912,37059.0
2016-08-10 15:30:00,66.42,66.54,66.42,66.43,37769.0,55.7996,55.9004,55.7996,55.808,37769.0
2016-08-10 15:40:00,66.43,66.46,66.38,66.39,37088.0,55.808,55.8332,55.766,55.7744,37088.0
2016-08-10 15:50:00,66.38,66.43,66.36,66.41,99368.0,55.766,55.808,55.7492,55.7912,99368.0
2016-08-11 09:30:00,66.38,66.88,66.26,66.66,62420.0,55.766,56.186,55.6652,56.0012,62420.0
2016-08-11 09:40:00,66.63,66.82,66.38,66.64,49504.0,55.976,56.1356,55.766,55.9844,49504.0
2016-08-11 09:50:00,66.64,66.75,66.49,66.49,19757.0,55.9844,56.0768,55.8584,55.8584,19757.0
2016-08-11 10:00:00,66.47,66.56,66.3,66.36,31894.0,55.8416,55.9172,55.6988,55.7492,31894.0
2016-08-11 10:10:00,66.37,66.46,66.22,66.28,25671.0,55.7576,55.8332,55.6316,55.682,25671.0
2016-08-11 10:20:00,66.27,66.4,66.25,66.35,19617.0,55.6736,55.7828,55.6568,55.7408,19617.0
2016-08-11 10:30:00,66.37,66.55,66.33,66.52,27541.0,55.7576,55.9088,55.724,55.8836,27541.0
2016-08-11 10:40:00,66.53,66.54,66.37,66.4,45524.0,55.892,55.9004,55.7576,55.7828,45524.0
2016-08-11 10:50:00,66.39,66.47,66.34,66.44,17678.0,55.7744,55.8416,55.7324,55.8164,17678.0
2016-08-11 11:00:00,66.45,66.56,66.43,66.49,21705.0,55.8248,55.9172,55.808,55.8584,21705.0
2016-08-11 11:10:00,66.49,66.68,66.48,66.67,18462.0,55.8584,56.018,55.85,56.0096,18462.0
2016-08-11 11:20:00,66.68,66.73,66.64,66.7,27090.0,56.018,56.06,55.9844,56.0348,27090.0
2016-08-11 11:30:00,66.7,66.85,66.66,66.8,27989.0,56.0348,56.1608,56.0012,56.1188,27989.0
2016-08-11 11:40:00,66.82,66.98,66.79,66.95,24369.0,56.1356,56.2701,56.1104,56.2449,24369.0
2016-08-11 11:50:00,66.95,67.04,66.88,67.03,33514.0,56.2449,56.3205,56.186,56.3121,33514.0
2016-08-11 12:00:00,67.04,67.06,66.88,67.03,54566.0,56.3205,56.3373,56.186,56.3121,54566.0
2016-08-11 12:10:00,67.03,67.04,66.94,66.96,23819.0,56.3121,56.3205,56.2365,56.2533,23819.0
2016-08-11 12:20:00,66.97,67.02,66.93,67.01,19386.0,56.2617,56.3037,56.2281,56.2953,19386.0
2016-08-11 12:30:00,67.01,67.04,66.97,67.0,19200.0,56.2953,56.3205,56.2617,56.2869,19200.0
2016-08-11 12:40:00,67.0,67.12,66.99,67.06,30452.0,56.2869,56.3877,56.2785,56.3373,30452.0
2016-08-11 12:50:00,67.06,67.14,67.06,67.08,14443.0,56.3373,56.4045,56.3373,56.3541,14443.0
2016-08-11 13:00:00,67.07,67.1,66.99,67.04,17747.0,56.3457,56.3709,56.2785,56.3205,17747.0
2016-08-11 13:10:00,67.05,67.11,67.03,67.03,11201.0,56.3289,56.3793,56.3121,56.3121,11201.0
2016-08-11 13:20:00,67.04,67.13,67.03,67.06,13711.0,56.3205,56.3961,56.3121,56.3373,13711.0
2016-08-11 13:30:00,67.07,67.14,67.06,67.13,14245.0,56.3457,56.4045,56.3373,56.3961,14245.0
2016-08-11 13:40:00,67.14,67.23,67.13,67.23,21856.0,56.4045,56.4801,56.3961,56.4801,21856.0
2016-08-11 13:50:00,67.23,67.32,67.23,67.3,29838.0,56.4801,56.5557,56.4801,56.5389,29838.0
2016-08-11 14:00:00,67.3,67.33,67.28,67.31,26063.0,56.5389,56.5641,56.5221,56.5473,26063.0
2016-08-11 14:10:00,67.31,67.38,67.31,67.36,38097.0,56.5473,56.6061,56.5473,56.5893,38097.0
2016-08-11 14:20:00,67.35,67.41,67.34,67.35,48050.0,56.5809,56.6313,56.5725,56.5809,48050.0
2016-08-11 14:30:00,67.35,67.37,67.3,67.36,33502.0,56.5809,56.5977,56.5389,56.5893,33502.0
2016-08-11 14:40:00,67.35,67.35,67.26,67.33,26419.0,56.5809,56.5809,56.5053,56.5641,26419.0
2016-08-11 14:50:00,67.34,67.4,67.25,67.32,22755.0,56.5725,56.6229,56.4969,56.5557,22755.0
2016-08-11 15:00:00,67.31,67.34,67.25,67.32,22111.0,56.5473,56.5725,56.4969,56.5557,22111.0
2016-08-11 15:10:00,67.33,67.37,67.32,67.35,24227.0,56.5641,56.5977,56.5557,56.5809,24227.0
2016-08-11 15:20:00,67.35,67.4,67.34,67.34,33024.0,56.5809,56.6229,56.5725,56.5725,33024.0
2016-08-11 15:30:00,67.34,67.43,67.34,67.42,57724.0,56.5725,56.6481,56.5725,56.6397,57724.0
2016-08-11 15:40:00,67.43,67.58,67.42,67.48,102266.0,56.6481,56.7741,56.6397,56.6901,102266.0
2016-08-11 15:50:00,67.47,67.48,67.39,67.42,115912.0,56.6817,56.6901,56.6145,56.6397,115912.0
2016-08-12 09:30:00,67.51,67.6,67.02,67.02,69662.0,56.7153,56.7909,56.3037,56.3037,69662.0
2016-08-12 09:40:00,67.03,67.28,67.01,67.11,30646.0,56.3121,56.5221,56.2953,56.3793,30646.0
2016-08-12 09:50:00,67.1,67.31,67.03,67.23,32384.0,56.3709,56.5473,56.3121,56.4801,32384.0
2016-08-12 10:00:00,67.23,67.29,67.05,67.18,34986.0,56.4801,56.5305,56.3289,56.4381,34986.0
2016-08-12 10:10:00,67.17,67.42,67.15,67.42,53039.0,56.4297,56.6397,56.4129,56.6397,53039.0
2016-08-12 10:20:00,67.4,67.57,67.35,67.48,44188.0,56.6229,56.7657,56.5809,56.6901,44188.0
2016-08-12 10:30:00,67.5,67.64,67.47,67.54,47881.0,56.7069,56.8245,56.6817,56.7405,47881.0
2016-08-12 10:40:00,67.53,67.6,67.49,67.5,27503.0,56.7321,56.7909,56.6985,56.7069,27503.0
2016-08-12 10:50:00,67.5,67.56,67.48,67.55,34093.0,56.7069,56.7573,56.6901,56.7489,34093.0
2016-08-12 11:00:00,67.56,67.85,67.56,67.82,40265.0,56.7573,57.0009,56.7573,56.9757,40265.0
2016-08-12 11:10:00,67.84,67.84,67.69,67.74,31329.0,56.9925,56.9925,56.8665,56.9085,31329.0
2016-08-12 11:20:00,67.75,67.84,67.64,67.84,29267.0,56.9169,56.9925,56.8245,56.9925,29267.0
2016-08-12 11:30:00,67.83,67.84,67.5,67.51,28376.0,56.9841,56.9925,56.7069,56.7153,28376.0
2016-08-12 11:40:00,67.52,67.55,67.43,67.55,23152.0,56.7237,56.7489,56.6481,56.7489,23152.0
2016-08-12 11:50:00,67.57,67.63,67.49,67.58,21349.0,56.7657,56.8161,56.6985,56.7741,21349.0
2016-08-12 12:00:00,67.55,67.6,67.49,67.6,22124.0,56.7489,56.7909,56.6985,56.7909,22124.0
2016-08-12 12:10:00,67.6,67.64,67.52,67.59,23818.0,56.7909,56.8245,56.7237,56.7825,23818.0
2016-08-12 12:20:00,67.58,67.6,67.53,67.54,14826.0,56.7741,56.7909,56.7321,56.7405,14826.0
2016-08-12 12:30:00,67.53,67.57,67.5,67.53,15482.0,56.7321,56.7657,56.7069,56.7321,15482.0
2016-08-12 12:40:00,67.52,67.73,67.52,67.73,35310.0,56.7237,56.9001,56.7237,56.9001,35310.0
2016-08-12 12:50:00,67.71,67.74,67.63,67.67,23576.0,56.8833,56.9085,56.8161,56.8497,23576.0
2016-08-12 13:00:00,67.62,67.68,67.43,67.43,28360.0,56.8077,56.8581,56.6481,56.6481,28360.0
2016-08-12 13:10:00,67.42,67.55,67.41,67.45,26738.0,56.6397,56.7489,56.6313,56.6649,26738.0
2016-08-12 13:20:00,67.44,67.44,67.3,67.33,16961.0,56.6565,56.6565,56.5389,56.5641,16961.0
2016-08-12 13:30:00,67.32,67.37,67.27,67.35,14681.0,56.5557,56.5977,56.5137,56.5809,14681.0
2016-08-12 13:40:00,67.35,67.53,67.35,67.46,23938.0,56.5809,56.7321,56.5809,56.6733,23938.0
2016-08-12 13:50:00,67.44,67.45,67.37,67.4,32635.0,56.6565,56.6649,56.5977,56.6229,32635.0
2016-08-12 14:00:00,67.4,67.44,67.36,67.39,61466.0,56.6229,56.6565,56.5893,56.6145,61466.0
2016-08-12 14:10:00,67.41,67.45,67.38,67.42,14927.0,56.6313,56.6649,56.6061,56.6397,14927.0
2016-08-12 14:20:00,67.43,67.47,67.41,67.46,13505.0,56.6481,56.6817,56.6313,56.6733,13505.0
2016-08-12 14:30:00,67.46,67.58,67.46,67.58,21338.0,56.6733,56.7741,56.6733,56.7741,21338.0
2016-08-12 14:40:00,67.57,67.57,67.47,67.52,19538.0,56.7657,56.7657,56.6817,56.7237,19538.0
2016-08-12 14:50:00,67.52,67.58,67.48,67.56,16986.0,56.7237,56.7741,56.6901,56.7573,16986.0
2016-08-12 15:00:00,67.56,67.61,67.54,67.54,16141.0,56.7573,56.7993,56.7405,56.7405,16141.0
2016-08-12 15:10:00,67.54,67.58,67.47,67.47,11214.0,56.7405,56.7741,56.6817,56.6817,11214.0
2016-08-12 15:20:00,67.46,67.47,67.42,67.44,15169.0,56.6733,56.6817,56.6397,56.6565,15169.0
2016-08-12 15:30:00,67.44,67.52,67.44,67.49,28427.0,56.6565,56.7237,56.6565,56.6985,28427.0
2016-08-12 15:40:00,67.5,67.55,67.48,67.49,38030.0,56.7069,56.7489,56.6901,56.6985,38030.0
2016-08-12 15:50:00,67.49,67.57,67.48,67.54,62239.0,56.6985,56.7657,56.6901,56.7405,62239.0
2016-08-15 09:30:00,67.61,68.12,67.55,67.95,63125.0,56.7993,57.2278,56.7489,57.085,63125.0
2016-08-15 09:40:00,67.92,68.42,67.81,68.32,39328.0,57.0598,57.4798,56.9673,57.3958,39328.0
2016-08-15 09:50:00,68.35,68.53,68.3,68.37,46954.0,57.421,57.5722,57.379,57.4378,46954.0
2016-08-15 10:00:00,68.42,68.56,68.35,68.52,55739.0,57.4798,57.5974,57.421,57.5638,55739.0
2016-08-15 10:10:00,68.5,68.79,68.5,68.73,54256.0,57.547,57.7906,57.547,57.7402,54256.0
2016-08-15 10:20:00,68.73,68.85,68.68,68.83,51254.0,57.7402,57.841,57.6982,57.8242,51254.0
2016-08-15 10:30:00,68.85,68.93,68.81,68.89,33617.0,57.841,57.9083,57.8074,57.8747,33617.0
2016-08-15 10:40:00,68.88,69.05,68.87,68.94,62278.0,57.8663,58.0091,57.8578,57.9167,62278.0
2016-08-15 10:50:00,68.93,68.99,68.92,68.95,31262.0,57.9083,57.9587,57.8999,57.9251,31262.0
2016-08-15 11:00:00,68.94,69.09,68.94,69.09,26515.0,57.9167,58.0427,57.9167,58.0427,26515.0
2016-08-15 11:10:00,69.08,69.34,69.08,69.34,98757.0,58.0343,58.2527,58.0343,58.2527,98757.0
2016-08-15 11:20:00,69.34,69.43,69.23,69.23,85969.0,58.2527,58.3283,58.1603,58.1603,85969.0
2016-08-15 11:30:00,69.23,69.37,69.23,69.37,37362.0,58.1603,58.2779,58.1603,58.2779,37362.0
2016-08-15 11:40:00,69.38,69.39,69.22,69.27,30240.0,58.2863,58.2947,58.1519,58.1939,30240.0
2016-08-15 11:50:00,69.27,69.34,69.24,69.32,31028.0,58.1939,58.2527,58.1687,58.2359,31028.0
2016-08-15 12:00:00,69.3,69.3,69.17,69.18,74646.0,58.2191,58.2191,58.1099,58.1183,74646.0
2016-08-15 12:10:00,69.18,69.2,69.15,69.17,34110.0,58.1183,58.1351,58.0931,58.1099,34110.0
2016-08-15 12:20:00,69.17,69.28,69.17,69.22,72511.0,58.1099,58.2023,58.1099,58.1519,72511.0
2016-08-15 12:30:00,69.21,69.25,69.17,69.23,24890.0,58.1435,58.1771,58.1099,58.1603,24890.0
2016-08-15 12:40:00,69.24,69.31,69.2,69.29,33082.0,58.1687,58.2275,58.1351,58.2107,33082.0
2016-08-15 12:50:00,69.3,69.3,69.24,69.28,27011.0,58.2191,58.2191,58.1687,58.2023,27011.0
2016-08-15 13:00:00,69.28,69.32,69.22,69.3,59091.0,58.2023,58.2359,58.1519,58.2191,59091.0
2016-08-15 13:10:00,69.28,69.37,69.25,69.34,20100.0,58.2023,58.2779,58.1771,58.2527,20100.0
2016-08-15 13:20:00,69.34,69.41,69.29,69.38,20942.0,58.2527,58.3115,58.2107,58.2863,20942.0
2016-08-15 13:30:00,69.38,69.5,69.38,69.5,26209.0,58.2863,58.3871,58.2863,58.3871,26209.0
2016-08-15 13:40:00,69.49,69.57,69.49,69.55,31180.0,58.3787,58.4459,58.3787,58.4291,31180.0
2016-08-15 13:50:00,69.54,69.55,69.49,69.52,27199.0,58.4207,58.4291,58.3787,58.4039,27199.0
2016-08-15 14:00:00,69.53,69.54,69.46,69.52,28560.0,58.4123,58.4207,58.3535,58.4039,28560.0
2016-08-15 14:10:00,69.52,69.52,69.39,69.39,26698.0,58.4039,58.4039,58.2947,58.2947,26698.0
2016-08-15 14:20:00,69.39,69.42,69.36,69.38,17958.0,58.2947,58.3199,58.2695,58.2863,17958.0
2016-08-15 14:30:00,69.38,69.48,69.32,69.48,33720.0,58.2863,58.3703,58.2359,58.3703,33720.0
2016-08-15 14:40:00,69.49,69.59,69.49,69.59,31345.0,58.3787,58.4627,58.3787,58.4627,31345.0
2016-08-15 14:50:00,69.56,69.59,69.51,69.54,25235.0,58.4375,58.4627,58.3955,58.4207,25235.0
2016-08-15 15:00:00,69.55,69.58,69.49,69.54,39916.0,58.4291,58.4543,58.3787,58.4207,39916.0
2016-08-15 15:10:00,69.54,69.54,69.43,69.44,38588.0,58.4207,58.4207,58.3283,58.3367,38588.0
2016-08-15 15:20:00,69.43,69.45,69.35,69.42,30166.0,58.3283,58.3451,58.2611,58.3199,30166.0
2016-08-15 15:30:00,69.4,69.43,69.38,69.42,49913.0,58.3031,58.3283,58.2863,58.3199,49913.0
2016-08-15 15:40:00,69.42,69.5,69.41,69.5,82164.0,58.3199,58.3871,58.3115,58.3871,82164.0
2016-08-15 15:50:00,69.49,69.51,69.42,69.5,257334.0,58.3787,58.3955,58.3199,58.3871,257334.0
2016-08-16 09:30:00,69.35,69.76,68.6,69.03,128662.0,58.2611,58.6055,57.631,57.9923,128662.0
2016-08-16 09:40:00,69.07,69.36,69.06,69.17,77194.0,58.0259,58.2695,58.0175,58.1099,77194.0
2016-08-16 09:50:00,69.12,69.65,69.12,69.35,64629.0,58.0679,58.5131,58.0679,58.2611,64629.0
2016-08-16 10:00:00,69.32,69.57,69.27,69.4,58447.0,58.2359,58.4459,58.1939,58.3031,58447.0
2016-08-16 10:10:00,69.39,69.57,69.38,69.44,36060.0,58.2947,58.4459,58.2863,58.3367,36060.0
2016-08-16 10:20:00,69.46,69.47,69.11,69.23,45415.0,58.3535,58.3619,58.0595,58.1603,45415.0
2016-08-16 10:30:00,69.23,69.39,69.21,69.37,58523.0,58.1603,58.2947,58.1435,58.2779,58523.0
2016-08-16 10:40:00,69.37,69.38,69.2,69.28,37387.0,58.2779,58.2863,58.1351,58.2023,37387.0
2016-08-16 10:50:00,69.29,69.35,69.17,69.25,39733.0,58.2107,58.2611,58.1099,58.1771,39733.0
2016-08-16 11:00:00,69.24,69.36,69.22,69.3,39836.0,58.1687,58.2695,58.1519,58.2191,39836.0
2016-08-16 11:10:00,69.28,69.43,69.28,69.42,27006.0,58.2023,58.3283,58.2023,58.3199,27006.0
2016-08-16 11:20:00,69.43,69.55,69.36,69.41,52529.0,58.3283,58.4291,58.2695,58.3115,52529.0
2016-08-16 11:30:00,69.41,69.47,69.25,69.29,61501.0,58.3115,58.3619,58.1771,58.2107,61501.0
2016-08-16 11:40:00,69.25,69.39,69.25,69.39,41319.0,58.1771,58.2947,58.1771,58.2947,41319.0
2016-08-16 11:50:00,69.37,69.45,69.36,69.39,24593.0,58.2779,58.3451,58.2695,58.2947,24593.0
2016-08-16 12:00:00,69.4,69.42,69.35,69.4,25334.0,58.3031,58.3199,58.2611,58.3031,25334.0
2016-08-16 12:10:00,69.39,69.43,69.35,69.39,23909.0,58.2947,58.3283,58.2611,58.2947,23909.0
2016-08-16 12:20:00,69.4,69.43,69.34,69.37,21524.0,58.3031,58.3283,58.2527,58.2779,21524.0
2016-08-16 12:30:00,69.36,69.47,69.36,69.46,24096.0,58.2695,58.3619,58.2695,58.3535,24096.0
2016-08-16 12:40:00,69.46,69.5,69.45,69.47,18185.0,58.3535,58.3871,58.3451,58.3619,18185.0
2016-08-16 12:50:00,69.46,69.51,69.44,69.46,21158.0,58.3535,58.3955,58.3367,58.3535,21158.0
2016-08-16 13:00:00,69.47,69.49,69.44,69.45,25164.0,58.3619,58.3787,58.3367,58.3451,25164.0
2016-08-16 13:10:00,69.46,69.47,69.35,69.35,28946.0,58.3535,58.3619,58.2611,58.2611,28946.0
2016-08-16 13:20:00,69.35,69.37,69.27,69.36,22384.0,58.2611,58.2779,58.1939,58.2695,22384.0
2016-08-16 13:30:00,69.37,69.39,69.28,69.35,40430.0,58.2779,58.2947,58.2023,58.2611,40430.0
2016-08-16 13:40:00,69.35,69.6,69.34,69.58,57677.0,58.2611,58.4711,58.2527,58.4543,57677.0
2016-08-16 13:50:00,69.57,69.58,69.45,69.45,33399.0,58.4459,58.4543,58.3451,58.3451,33399.0
2016-08-16 14:00:00,69.45,69.5,69.44,69.45,25211.0,58.3451,58.3871,58.3367,58.3451,25211.0
2016-08-16 14:10:00,69.45,69.51,69.42,69.47,28404.0,58.3451,58.3955,58.3199,58.3619,28404.0
2016-08-16 14:20:00,69.46,69.6,69.43,69.5,139724.0,58.3535,58.4711,58.3283,58.3871,139724.0
2016-08-16 14:30:00,69.5,69.56,69.49,69.54,28580.0,58.3871,58.4375,58.3787,58.4207,28580.0
2016-08-16 14:40:00,69.54,69.57,69.48,69.56,76779.0,58.4207,58.4459,58.3703,58.4375,76779.0
2016-08-16 14:50:00,69.55,69.57,69.5,69.54,42537.0,58.4291,58.4459,58.3871,58.4207,42537.0
2016-08-16 15:00:00,69.54,69.69,69.51,69.67,53315.0,58.4207,58.5467,58.3955,58.5299,53315.0
2016-08-16 15:10:00,69.68,69.71,69.65,69.71,40678.0,58.5383,58.5635,58.5131,58.5635,40678.0
2016-08-16 15:20:00,69.72,69.81,69.65,69.7,56931.0,58.5719,58.6475,58.5131,58.5551,56931.0
2016-08-16 15:30:00,69.7,69.71,69.57,69.57,66235.0,58.5551,58.5635,58.4459,58.4459,66235.0
2016-08-16 15:40:00,69.58,69.66,69.53,69.6,94037.0,58.4543,58.5215,58.4123,58.4711,94037.0
2016-08-16 15:50:00,69.6,69.63,69.55,69.6,227050.0,58.4711,58.4963,58.4291,58.4711,227050.0
2016-08-17 09:30:00,69.7,69.83,69.2,69.56,100577.0,58.5551,58.6643,58.1351,58.4375,100577.0
2016-08-17 09:40:00,69.56,70.37,69.25,70.09,119696.0,58.4375,59.118,58.1771,58.8828,119696.0
2016-08-17 09:50:00,70.09,70.09,69.43,69.49,55193.0,58.8828,58.8828,58.3283,58.3787,55193.0
2016-08-17 10:00:00,69.49,69.56,69.21,69.24,67261.0,58.3787,58.4375,58.1435,58.1687,67261.0
2016-08-17 10:10:00,69.24,69.57,69.2,69.52,83639.0,58.1687,58.4459,58.1351,58.4039,83639.0
2016-08-17 10:20:00,69.53,69.83,69.51,69.58,35408.0,58.4123,58.6643,58.3955,58.4543,35408.0
2016-08-17 10:30:00,69.54,69.81,69.54,69.62,55901.0,58.4207,58.6475,58.4207,58.4879,55901.0
2016-08-17 10:40:00,69.62,69.64,69.55,69.61,27376.0,58.4879,58.5047,58.4291,58.4795,27376.0
2016-08-17 10:50:00,69.61,69.69,69.57,69.59,37014.0,58.4795,58.5467,58.4459,58.4627,37014.0
2016-08-17 11:00:00,69.58,69.7,69.58,69.7,31872.0,58.4543,58.5551,58.4543,58.5551,31872.0
2016-08-17 11:10:00,69.71,69.96,69.67,69.91,54251.0,58.5635,58.7736,58.5299,58.7316,54251.0
2016-08-17 11:20:00,69.91,69.97,69.82,69.88,63009.0,58.7316,58.782,58.6559,58.7064,63009.0
2016-08-17 11:30:00,69.88,69.88,69.52,69.55,31558.0,58.7064,58.7064,58.4039,58.4291,31558.0
2016-08-17 11:40:00,69.54,69.69,69.54,69.66,28331.0,58.4207,58.5467,58.4207,58.5215,28331.0
2016-08-17 11:50:00,69.65,69.66,69.52,69.55,21741.0,58.5131,58.5215,58.4039,58.4291,21741.0
2016-08-17 12:00:00,69.54,69.88,69.54,69.82,88379.0,58.4207,58.7064,58.4207,58.6559,88379.0
2016-08-17 12:10:00,69.83,69.85,69.68,69.75,33649.0,58.6643,58.6811,58.5383,58.5971,33649.0
2016-08-17 12:20:00,69.75,69.92,69.71,69.88,136842.0,58.5971,58.74,58.5635,58.7064,136842.0
2016-08-17 12:30:00,69.89,70.04,69.85,69.99,56269.0,58.7148,58.8408,58.6811,58.7988,56269.0
2016-08-17 12:40:00,69.99,70.35,69.97,70.32,191043.0,58.7988,59.1012,58.782,59.076,191043.0
2016-08-17 12:50:00,70.32,70.34,70.15,70.16,28091.0,59.076,59.0928,58.9332,58.9416,28091.0
2016-08-17 13:00:00,70.14,70.31,70.0,70.02,49073.0,58.9248,59.0676,58.8072,58.824,49073.0
2016-08-17 13:10:00,70.03,70.1,69.97,70.01,19324.0,58.8324,58.8912,58.782,58.8156,19324.0
2016-08-17 13:20:00,70.0,70.03,69.94,70.02,23723.0,58.8072,58.8324,58.7568,58.824,23723.0
2016-08-17 13:30:00,70.03,70.31,70.0,70.3,47136.0,58.8324,59.0676,58.8072,59.0592,47136.0
2016-08-17 13:40:00,70.31,70.42,70.12,70.12,95445.0,59.0676,59.16,58.908,58.908,95445.0
2016-08-17 13:50:00,70.12,70.12,69.88,69.88,26822.0,58.908,58.908,58.7064,58.7064,26822.0
2016-08-17 14:00:00,69.87,69.91,69.77,69.79,54601.0,58.698,58.7316,58.6139,58.6307,54601.0
2016-08-17 14:10:00,69.83,70.05,69.77,69.82,49723.0,58.6643,58.8492,58.6139,58.6559,49723.0
2016-08-17 14:20:00,69.81,69.9,69.78,69.87,27363.0,58.6475,58.7232,58.6223,58.698,27363.0
2016-08-17 14:30:00,69.88,69.92,69.72,69.86,34731.0,58.7064,58.74,58.5719,58.6896,34731.0
2016-08-17 14:40:00,69.86,69.97,69.86,69.93,28791.0,58.6896,58.782,58.6896,58.7484,28791.0
2016-08-17 14:50:00,69.93,69.94,69.89,69.91,46288.0,58.7484,58.7568,58.7148,58.7316,46288.0
2016-08-17 15:00:00,69.92,69.98,69.89,69.91,83709.0,58.74,58.7904,58.7148,58.7316,83709.0
2016-08-17 15:10:00,69.9,69.95,69.89,69.92,48724.0,58.7232,58.7652,58.7148,58.74,48724.0
2016-08-17 15:20:00,69.92,70.19,69.9,70.1,73551.0,58.74,58.9668,58.7232,58.8912,73551.0
2016-08-17 15:30:00,70.1,70.18,70.08,70.13,85597.0,58.8912,58.9584,58.8744,58.9164,85597.0
2016-08-17 15:40:00,70.12,70.16,70.04,70.16,106543.0,58.908,58.9416,58.8408,58.9416,106543.0
2016-08-17 15:50:00,70.16,70.25,70.14,70.19,269567.0,58.9416,59.0172,58.9248,58.9668,269567.0
2016-08-18 09:30:00,70.48,70.74,70.29,70.61,92055.0,59.2104,59.4288,59.0508,59.3196,92055.0
2016-08-18 09:40:00,70.61,70.72,70.46,70.53,65663.0,59.3196,59.412,59.1936,59.2524,65663.0
2016-08-18 09:50:00,70.54,70.98,70.48,70.95,54432.0,59.2608,59.6305,59.2104,59.6053,54432.0
2016-08-18 10:00:00,70.94,70.97,70.71,70.77,71139.0,59.5969,59.6221,59.4036,59.454,71139.0
2016-08-18 10:10:00,70.78,70.92,70.71,70.8,62380.0,59.4624,59.5801,59.4036,59.4792,62380.0
2016-08-18 10:20:00,70.82,70.84,70.53,70.65,44596.0,59.496,59.5129,59.2524,59.3532,44596.0
2016-08-18 10:30:00,70.65,70.98,70.65,70.97,26958.0,59.3532,59.6305,59.3532,59.6221,26958.0
2016-08-18 10:40:00,70.98,71.05,70.83,71.05,50357.0,59.6305,59.6893,59.5044,59.6893,50357.0
2016-08-18 10:50:00,71.06,71.25,71.06,71.11,59020.0,59.6977,59.8573,59.6977,59.7397,59020.0
2016-08-18 11:00:00,71.12,71.26,71.1,71.26,91486.0,59.7481,59.8657,59.7313,59.8657,91486.0
2016-08-18 11:10:00,71.25,71.31,71.14,71.29,86667.0,59.8573,59.9077,59.7649,59.8909,86667.0
2016-08-18 11:20:00,71.29,71.47,71.29,71.44,156636.0,59.8909,60.0421,59.8909,60.0169,156636.0
2016-08-18 11:30:00,71.44,71.45,71.23,71.3,111991.0,60.0169,60.0253,59.8405,59.8993,111991.0
2016-08-18 11:40:00,71.3,71.45,71.25,71.44,74398.0,59.8993,60.0253,59.8573,60.0169,74398.0
2016-08-18 11:50:00,71.43,71.52,71.41,71.48,114222.0,60.0085,60.0841,59.9917,60.0505,114222.0
2016-08-18 12:00:00,71.48,71.48,71.27,71.28,43043.0,60.0505,60.0505,59.8741,59.8825,43043.0
2016-08-18 12:10:00,71.27,71.31,71.21,71.22,48323.0,59.8741,59.9077,59.8237,59.8321,48323.0
2016-08-18 12:20:00,71.22,71.23,70.98,71.02,71997.0,59.8321,59.8405,59.6305,59.6641,71997.0
2016-08-18 12:30:00,71.02,71.03,70.67,70.92,50469.0,59.6641,59.6725,59.37,59.5801,50469.0
2016-08-18 12:40:00,70.9,71.13,70.88,71.05,71076.0,59.5633,59.7565,59.5465,59.6893,71076.0
2016-08-18 12:50:00,71.05,71.21,71.04,71.05,66648.0,59.6893,59.8237,59.6809,59.6893,66648.0
2016-08-18 13:00:00,71.07,71.11,71.01,71.05,47396.0,59.7061,59.7397,59.6557,59.6893,47396.0
2016-08-18 13:10:00,71.06,71.3,71.06,71.24,82006.0,59.6977,59.8993,59.6977,59.8489,82006.0
2016-08-18 13:20:00,71.25,71.28,71.13,71.25,23099.0,59.8573,59.8825,59.7565,59.8573,23099.0
2016-08-18 13:30:00,71.26,71.31,71.22,71.31,29298.0,59.8657,59.9077,59.8321,59.9077,29298.0
2016-08-18 13:40:00,71.31,71.41,71.28,71.28,21256.0,59.9077,59.9917,59.8825,59.8825,21256.0
2016-08-18 13:50:00,71.28,71.33,71.26,71.3,33481.0,59.8825,59.9245,59.8657,59.8993,33481.0
2016-08-18 14:00:00,71.3,71.47,71.29,71.47,45193.0,59.8993,60.0421,59.8909,60.0421,45193.0
2016-08-18 14:10:00,71.47,71.53,71.45,71.5,87956.0,60.0421,60.0925,60.0253,60.0673,87956.0
2016-08-18 14:20:00,71.48,71.59,71.41,71.57,69796.0,60.0505,60.1429,59.9917,60.1261,69796.0
2016-08-18 14:30:00,71.56,71.59,71.52,71.59,57209.0,60.1177,60.1429,60.0841,60.1429,57209.0
2016-08-18 14:40:00,71.58,71.62,71.56,71.61,83485.0,60.1345,60.1681,60.1177,60.1597,83485.0
2016-08-18 14:50:00,71.6,71.74,71.6,71.73,104953.0,60.1513,60.2689,60.1513,60.2605,104953.0
2016-08-18 15:00:00,71.72,71.84,71.67,71.83,76510.0,60.2521,60.353,60.2101,60.3446,76510.0
2016-08-18 15:10:00,71.82,71.95,71.73,71.95,101528.0,60.3362,60.4454,60.2605,60.4454,101528.0
2016-08-18 15:20:00,71.94,72.06,71.83,72.03,172612.0,60.437,60.5378,60.3446,60.5126,172612.0
2016-08-18 15:30:00,72.04,72.04,71.7,71.73,178313.0,60.521,60.521,60.2353,60.2605,178313.0
2016-08-18 15:40:00,71.72,71.77,71.64,71.77,128306.0,60.2521,60.2941,60.1849,60.2941,128306.0
2016-08-18 15:50:00,71.76,71.82,71.7,71.8,255213.0,60.2857,60.3362,60.2353,60.3193,255213.0
2016-08-19 09:30:00,71.7,72.66,71.56,72.45,386238.0,60.2353,61.0418,60.1177,60.8654,386238.0
2016-08-19 09:40:00,72.5,72.54,72.36,72.42,83018.0,60.9074,60.941,60.7898,60.8402,83018.0
2016-08-19 09:50:00,72.41,72.45,72.18,72.3,117754.0,60.8318,60.8654,60.6386,60.7394,117754.0
2016-08-19 10:00:00,72.31,72.5,72.06,72.49,90860.0,60.7478,60.9074,60.5378,60.899,90860.0
2016-08-19 10:10:00,72.48,72.84,72.46,72.8,131337.0,60.8906,61.1931,60.8738,61.1595,131337.0
2016-08-19 10:20:00,72.8,73.34,72.79,73.34,185317.0,61.1595,61.6131,61.1511,61.6131,185317.0
2016-08-19 10:30:00,73.34,73.4,72.85,72.95,110468.0,61.6131,61.6635,61.2015,61.2855,110468.0
2016-08-19 10:40:00,72.95,73.08,72.69,72.69,54001.0,61.2855,61.3947,61.067,61.067,54001.0
2016-08-19 10:50:00,72.71,72.95,72.71,72.95,79869.0,61.0838,61.2855,61.0838,61.2855,79869.0
2016-08-19 11:00:00,72.93,72.96,72.77,72.81,44862.0,61.2687,61.2939,61.1342,61.1679,44862.0
2016-08-19 11:10:00,72.81,72.91,72.81,72.87,30839.0,61.1679,61.2519,61.1679,61.2183,30839.0
2016-08-19 11:20:00,72.88,73.1,72.88,73.0,57256.0,61.2267,61.4115,61.2267,61.3275,57256.0
2016-08-19 11:30:00,73.02,73.05,72.78,72.9,45965.0,61.3443,61.3695,61.1426,61.2435,45965.0
2016-08-19 11:40:00,72.9,72.94,72.63,72.74,43433.0,61.2435,61.2771,61.0166,61.109,43433.0
2016-08-19 11:50:00,72.76,72.84,72.68,72.79,60041.0,61.1258,61.1931,61.0586,61.1511,60041.0
2016-08-19 12:00:00,72.79,72.92,72.79,72.88,36240.0,61.1511,61.2603,61.1511,61.2267,36240.0
2016-08-19 12:10:00,72.89,72.93,72.73,72.75,29188.0,61.2351,61.2687,61.1006,61.1174,29188.0
2016-08-19 12:20:00,72.74,72.88,72.74,72.83,30404.0,61.109,61.2267,61.109,61.1847,30404.0
2016-08-19 12:30:00,72.81,72.82,72.57,72.57,29756.0,61.1679,61.1763,60.9662,60.9662,29756.0
2016-08-19 12:40:00,72.57,72.61,72.37,72.44,41527.0,60.9662,60.9998,60.7982,60.857,41527.0
2016-08-19 12:50:00,72.44,72.48,72.3,72.46,46744.0,60.857,60.8906,60.7394,60.8738,46744.0
2016-08-19 13:00:00,72.45,72.49,72.23,72.25,64401.0,60.8654,60.899,60.6806,60.6974,64401.0
2016-08-19 13:10:00,72.28,72.34,72.21,72.28,22836.0,60.7226,60.773,60.6638,60.7226,22836.0
2016-08-19 13:20:00,72.3,72.35,72.28,72.35,17024.0,60.7394,60.7814,60.7226,60.7814,17024.0
2016-08-19 13:30:00,72.35,72.4,72.28,72.38,36015.0,60.7814,60.8234,60.7226,60.8066,36015.0
2016-08-19 13:40:00,72.38,72.49,72.37,72.42,25197.0,60.8066,60.899,60.7982,60.8402,25197.0
2016-08-19 13:50:00,72.42,72.48,72.35,72.39,20910.0,60.8402,60.8906,60.7814,60.815,20910.0
2016-08-19 14:00:00,72.4,72.42,72.31,72.33,30811.0,60.8234,60.8402,60.7478,60.7646,30811.0
2016-08-19 14:10:00,72.33,72.43,72.32,72.39,35132.0,60.7646,60.8486,60.7562,60.815,35132.0
2016-08-19 14:20:00,72.39,72.42,72.26,72.31,47834.0,60.815,60.8402,60.7058,60.7478,47834.0
2016-08-19 14:30:00,72.29,72.44,72.28,72.42,35376.0,60.731,60.857,60.7226,60.8402,35376.0
2016-08-19 14:40:00,72.41,72.48,72.31,72.35,41718.0,60.8318,60.8906,60.7478,60.7814,41718.0
2016-08-19 14:50:00,72.37,72.45,72.33,72.39,35285.0,60.7982,60.8654,60.7646,60.815,35285.0
2016-08-19 15:00:00,72.4,72.49,72.4,72.47,32406.0,60.8234,60.899,60.8234,60.8822,32406.0
2016-08-19 15:10:00,72.48,72.51,72.41,72.46,38516.0,60.8906,60.9158,60.8318,60.8738,38516.0
2016-08-19 15:20:00,72.47,72.51,72.41,72.44,30422.0,60.8822,60.9158,60.8318,60.857,30422.0
2016-08-19 15:30:00,72.45,72.48,72.38,72.4,55014.0,60.8654,60.8906,60.8066,60.8234,55014.0
2016-08-19 15:40:00,72.39,72.42,72.25,72.29,108931.0,60.815,60.8402,60.6974,60.731,108931.0
2016-08-19 15:50:00,72.28,72.4,72.27,72.29,196749.0,60.7226,60.8234,60.7142,60.731,196749.0
2016-08-22 09:30:00,72.34,72.73,72.03,72.65,149193.0,60.773,61.1006,60.5126,61.0334,149193.0
2016-08-22 09:40:00,72.7,72.89,72.25,72.37,70336.0,61.0754,61.2351,60.6974,60.7982,70336.0
2016-08-22 09:50:00,72.37,72.61,72.32,72.5,81838.0,60.7982,60.9998,60.7562,60.9074,81838.0
2016-08-22 10:00:00,72.51,72.63,72.22,72.36,66930.0,60.9158,61.0166,60.6722,60.7898,66930.0
2016-08-22 10:10:00,72.37,72.86,72.37,72.74,49724.0,60.7982,61.2099,60.7982,61.109,49724.0
2016-08-22 10:20:00,72.75,72.82,72.58,72.66,35258.0,61.1174,61.1763,60.9746,61.0418,35258.0
2016-08-22 10:30:00,72.67,72.75,72.54,72.56,36153.0,61.0502,61.1174,60.941,60.9578,36153.0
2016-08-22 10:40:00,72.57,72.63,72.46,72.46,31480.0,60.9662,61.0166,60.8738,60.8738,31480.0
2016-08-22 10:50:00,72.47,72.62,72.41,72.58,37892.0,60.8822,61.0082,60.8318,60.9746,37892.0
2016-08-22 11:00:00,72.58,72.65,72.52,72.54,30587.0,60.9746,61.0334,60.9242,60.941,30587.0
2016-08-22 11:10:00,72.55,72.68,72.31,72.31,31831.0,60.9494,61.0586,60.7478,60.7478,31831.0
2016-08-22 11:20:00,72.3,72.32,71.94,71.95,52815.0,60.7394,60.7562,60.437,60.4454,52815.0
2016-08-22 11:30:00,71.96,72.3,71.95,72.24,52955.0,60.4538,60.7394,60.4454,60.689,52955.0
2016-08-22 11:40:00,72.23,72.24,72.07,72.18,23394.0,60.6806,60.689,60.5462,60.6386,23394.0
2016-08-22 11:50:00,72.2,72.33,72.18,72.25,20698.0,60.6554,60.7646,60.6386,60.6974,20698.0
2016-08-22 12:00:00,72.24,72.32,72.24,72.28,10403.0,60.689,60.7562,60.689,60.7226,10403.0
2016-08-22 12:10:00,72.3,72.31,72.17,72.2,22700.0,60.7394,60.7478,60.6302,60.6554,22700.0
2016-08-22 12:20:00,72.21,72.55,72.19,72.42,25645.0,60.6638,60.9494,60.647,60.8402,25645.0
2016-08-22 12:30:00,72.44,72.5,72.41,72.47,13920.0,60.857,60.9074,60.8318,60.8822,13920.0
2016-08-22 12:40:00,72.48,72.53,72.37,72.52,14610.0,60.8906,60.9326,60.7982,60.9242,14610.0
2016-08-22 12:50:00,72.52,72.54,72.39,72.46,15479.0,60.9242,60.941,60.815,60.8738,15479.0
2016-08-22 13:00:00,72.45,72.5,72.42,72.45,8810.0,60.8654,60.9074,60.8402,60.8654,8810.0
2016-08-22 13:10:00,72.47,72.55,72.45,72.52,13193.0,60.8822,60.9494,60.8654,60.9242,13193.0
2016-08-22 13:20:00,72.52,72.52,72.16,72.32,22013.0,60.9242,60.9242,60.6218,60.7562,22013.0
2016-08-22 13:30:00,72.3,72.3,72.2,72.23,20207.0,60.7394,60.7394,60.6554,60.6806,20207.0
2016-08-22 13:40:00,72.25,72.58,72.25,72.56,24324.0,60.6974,60.9746,60.6974,60.9578,24324.0
2016-08-22 13:50:00,72.57,72.59,72.47,72.56,30404.0,60.9662,60.983,60.8822,60.9578,30404.0
2016-08-22 14:00:00,72.56,72.71,72.56,72.65,29880.0,60.9578,61.0838,60.9578,61.0334,29880.0
2016-08-22 14:10:00,72.64,72.7,72.63,72.66,20108.0,61.025,61.0754,61.0166,61.0418,20108.0
2016-08-22 14:20:00,72.66,72.71,72.54,72.55,19770.0,61.0418,61.0838,60.941,60.9494,19770.0
2016-08-22 14:30:00,72.54,72.65,72.54,72.65,25005.0,60.941,61.0334,60.941,61.0334,25005.0
2016-08-22 14:40:00,72.66,72.75,72.65,72.74,20412.0,61.0418,61.1174,61.0334,61.109,20412.0
2016-08-22 14:50:00,72.74,72.76,72.61,72.66,20830.0,61.109,61.1258,60.9998,61.0418,20830.0
2016-08-22 15:00:00,72.65,72.78,72.65,72.78,37785.0,61.0334,61.1426,61.0334,61.1426,37785.0
2016-08-22 15:10:00,72.78,72.8,72.62,72.64,63127.0,61.1426,61.1595,61.0082,61.025,63127.0
2016-08-22 15:20:00,72.66,72.75,72.65,72.71,23071.0,61.0418,61.1174,61.0334,61.0838,23071.0
2016-08-22 15:30:00,72.71,72.76,72.58,72.62,40187.0,61.0838,61.1258,60.9746,61.0082,40187.0
2016-08-22 15:40:00,72.61,72.69,72.59,72.66,41758.0,60.9998,61.067,60.983,61.0418,41758.0
2016-08-22 15:50:00,72.65,72.67,72.56,72.63,122518.0,61.0334,61.0502,60.9578,61.0166,122518.0
2016-08-23 09:30:00,73.1,73.9,72.88,73.49,113932.0,61.4115,62.0836,61.2267,61.7391,113932.0
2016-08-23 09:40:00,73.5,73.72,73.22,73.45,53065.0,61.7475,61.9323,61.5123,61.7055,53065.0
2016-08-23 09:50:00,73.43,73.58,73.43,73.56,26762.0,61.6887,61.8147,61.6887,61.7979,26762.0
2016-08-23 10:00:00,73.55,73.7,73.49,73.55,34301.0,61.7895,61.9155,61.7391,61.7895,34301.0
2016-08-23 10:10:00,73.53,73.6,73.48,73.49,30307.0,61.7727,61.8315,61.7307,61.7391,30307.0
2016-08-23 10:20:00,73.5,73.56,73.47,73.51,24735.0,61.7475,61.7979,61.7223,61.7559,24735.0
2016-08-23 10:30:00,73.52,73.7,73.51,73.69,35029.0,61.7643,61.9155,61.7559,61.9071,35029.0
2016-08-23 10:40:00,73.7,73.86,73.6,73.63,66218.0,61.9155,62.05,61.8315,61.8567,66218.0
2016-08-23 10:50:00,73.64,73.7,73.54,73.55,22869.0,61.8651,61.9155,61.7811,61.7895,22869.0
2016-08-23 11:00:00,73.55,73.56,73.49,73.51,26287.0,61.7895,61.7979,61.7391,61.7559,26287.0
2016-08-23 11:10:00,73.51,73.56,73.46,73.48,28127.0,61.7559,61.7979,61.7139,61.7307,28127.0
2016-08-23 11:20:00,73.46,73.56,73.46,73.54,20921.0,61.7139,61.7979,61.7139,61.7811,20921.0
2016-08-23 11:30:00,73.55,73.69,73.52,73.69,18107.0,61.7895,61.9071,61.7643,61.9071,18107.0
2016-08-23 11:40:00,73.7,73.82,73.66,73.67,27123.0,61.9155,62.0164,61.8819,61.8903,27123.0
2016-08-23 11:50:00,73.66,73.77,73.63,73.66,18526.0,61.8819,61.9744,61.8567,61.8819,18526.0
2016-08-23 12:00:00,73.64,73.66,73.51,73.64,11340.0,61.8651,61.8819,61.7559,61.8651,11340.0
2016-08-23 12:10:00,73.62,73.66,73.56,73.56,11048.0,61.8483,61.8819,61.7979,61.7979,11048.0
2016-08-23 12:20:00,73.55,73.81,73.55,73.78,33611.0,61.7895,62.008,61.7895,61.9828,33611.0
2016-08-23 12:30:00,73.78,73.85,73.76,73.82,79222.0,61.9828,62.0416,61.9659,62.0164,79222.0
2016-08-23 12:40:00,73.81,73.82,73.61,73.63,28537.0,62.008,62.0164,61.8399,61.8567,28537.0
2016-08-23 12:50:00,73.65,73.72,73.51,73.56,20874.0,61.8735,61.9323,61.7559,61.7979,20874.0
2016-08-23 13:00:00,73.55,73.65,73.54,73.65,18706.0,61.7895,61.8735,61.7811,61.8735,18706.0
2016-08-23 13:10:00,73.67,73.75,73.66,73.71,16956.0,61.8903,61.9575,61.8819,61.9239,16956.0
2016-08-23 13:20:00,73.71,73.75,73.67,73.68,10979.0,61.9239,61.9575,61.8903,61.8987,10979.0
2016-08-23 13:30:00,73.67,73.68,73.61,73.64,9768.0,61.8903,61.8987,61.8399,61.8651,9768.0
2016-08-23 13:40:00,73.65,73.72,73.64,73.67,10186.0,61.8735,61.9323,61.8651,61.8903,10186.0
2016-08-23 13:50:00,73.68,73.7,73.61,73.63,18966.0,61.8987,61.9155,61.8399,61.8567,18966.0
2016-08-23 14:00:00,73.63,73.75,73.57,73.71,18805.0,61.8567,61.9575,61.8063,61.9239,18805.0
2016-08-23 14:10:00,73.72,73.74,73.67,73.73,21123.0,61.9323,61.9491,61.8903,61.9407,21123.0
2016-08-23 14:20:00,73.73,73.79,73.68,73.78,30324.0,61.9407,61.9912,61.8987,61.9828,30324.0
2016-08-23 14:30:00,73.78,73.83,73.74,73.74,38377.0,61.9828,62.0248,61.9491,61.9491,38377.0
2016-08-23 14:40:00,73.74,73.77,73.63,73.76,22573.0,61.9491,61.9744,61.8567,61.9659,22573.0
2016-08-23 14:50:00,73.76,73.81,73.68,73.8,40770.0,61.9659,62.008,61.8987,61.9996,40770.0
2016-08-23 15:00:00,73.79,73.8,73.64,73.69,23682.0,61.9912,61.9996,61.8651,61.9071,23682.0
2016-08-23 15:10:00,73.7,73.75,73.66,73.7,32255.0,61.9155,61.9575,61.8819,61.9155,32255.0
2016-08-23 15:20:00,73.69,73.75,73.68,73.74,34042.0,61.9071,61.9575,61.8987,61.9491,34042.0
2016-08-23 15:30:00,73.74,73.8,73.71,73.76,70957.0,61.9491,61.9996,61.9239,61.9659,70957.0
2016-08-23 15:40:00,73.76,73.83,73.74,73.78,65428.0,61.9659,62.0248,61.9491,61.9828,65428.0
2016-08-23 15:50:00,73.78,73.82,73.76,73.78,167515.0,61.9828,62.0164,61.9659,61.9828,167515.0
2016-08-24 09:30:00,73.95,74.31,73.52,74.12,105380.0,62.1256,62.428,61.7643,62.2684,105380.0
2016-08-24 09:40:00,74.16,74.24,73.72,73.74,58191.0,62.302,62.3692,61.9323,61.9491,58191.0
2016-08-24 09:50:00,73.74,74.05,73.7,74.04,63902.0,61.9491,62.2096,61.9155,62.2012,63902.0
2016-08-24 10:00:00,74.05,74.05,73.7,73.91,47540.0,62.2096,62.2096,61.9155,62.092,47540.0
2016-08-24 10:10:00,73.92,73.98,73.73,73.73,45714.0,62.1004,62.1508,61.9407,61.9407,45714.0
2016-08-24 10:20:00,73.74,73.81,73.72,73.8,26826.0,61.9491,62.008,61.9323,61.9996,26826.0
2016-08-24 10:30:00,73.79,73.93,73.78,73.9,31323.0,61.9912,62.1088,61.9828,62.0836,31323.0
2016-08-24 10:40:00,73.88,73.9,73.64,73.85,50893.0,62.0668,62.0836,61.8651,62.0416,50893.0
2016-08-24 10:50:00,73.82,73.87,73.75,73.87,35420.0,62.0164,62.0584,61.9575,62.0584,35420.0
2016-08-24 11:00:00,73.87,73.99,73.84,73.98,30429.0,62.0584,62.1592,62.0332,62.1508,30429.0
2016-08-24 11:10:00,73.97,74.02,73.85,73.86,26803.0,62.1424,62.1844,62.0416,62.05,26803.0
2016-08-24 11:20:00,73.86,73.92,73.8,73.85,24256.0,62.05,62.1004,61.9996,62.0416,24256.0
2016-08-24 11:30:00,73.83,73.87,73.77,73.83,26712.0,62.0248,62.0584,61.9744,62.0248,26712.0
2016-08-24 11:40:00,73.82,73.84,73.75,73.76,29354.0,62.0164,62.0332,61.9575,61.9659,29354.0
2016-08-24 11:50:00,73.74,73.75,73.66,73.67,24012.0,61.9491,61.9575,61.8819,61.8903,24012.0
2016-08-24 12:00:00,73.67,73.68,73.57,73.58,45179.0,61.8903,61.8987,61.8063,61.8147,45179.0
2016-08-24 12:10:00,73.58,73.72,73.57,73.72,35602.0,61.8147,61.9323,61.8063,61.9323,35602.0
2016-08-24 12:20:00,73.73,73.75,73.68,73.72,17121.0,61.9407,61.9575,61.8987,61.9323,17121.0
2016-08-24 12:30:00,73.72,73.75,73.62,73.62,20745.0,61.9323,61.9575,61.8483,61.8483,20745.0
2016-08-24 12:40:00,73.62,73.62,73.52,73.54,27617.0,61.8483,61.8483,61.7643,61.7811,27617.0
2016-08-24 12:50:00,73.55,73.75,73.55,73.68,28375.0,61.7895,61.9575,61.7895,61.8987,28375.0
2016-08-24 13:00:00,73.67,73.74,73.63,73.73,17134.0,61.8903,61.9491,61.8567,61.9407,17134.0
2016-08-24 13:10:00,73.73,73.74,73.61,73.62,13907.0,61.9407,61.9491,61.8399,61.8483,13907.0
2016-08-24 13:20:00,73.62,73.65,73.59,73.61,15417.0,61.8483,61.8735,61.8231,61.8399,15417.0
2016-08-24 13:30:00,73.6,73.63,73.58,73.58,29992.0,61.8315,61.8567,61.8147,61.8147,29992.0
2016-08-24 13:40:00,73.58,73.71,73.56,73.71,15389.0,61.8147,61.9239,61.7979,61.9239,15389.0
2016-08-24 13:50:00,73.7,73.71,73.62,73.63,16476.0,61.9155,61.9239,61.8483,61.8567,16476.0
2016-08-24 14:00:00,73.62,73.64,73.46,73.57,44281.0,61.8483,61.8651,61.7139,61.8063,44281.0
2016-08-24 14:10:00,73.56,73.57,73.49,73.49,45825.0,61.7979,61.8063,61.7391,61.7391,45825.0
2016-08-24 14:20:00,73.49,73.51,73.33,73.37,70358.0,61.7391,61.7559,61.6047,61.6383,70358.0
2016-08-24 14:30:00,73.37,73.38,73.27,73.33,21320.0,61.6383,61.6467,61.5543,61.6047,21320.0
2016-08-24 14:40:00,73.33,73.43,73.29,73.29,34859.0,61.6047,61.6887,61.5711,61.5711,34859.0
2016-08-24 14:50:00,73.3,73.35,73.18,73.33,53539.0,61.5795,61.6215,61.4787,61.6047,53539.0
2016-08-24 15:00:00,73.33,73.35,73.06,73.09,38689.0,61.6047,61.6215,61.3779,61.4031,38689.0
2016-08-24 15:10:00,73.09,73.11,72.98,73.06,64139.0,61.4031,61.4199,61.3107,61.3779,64139.0
2016-08-24 15:20:00,73.06,73.1,73.01,73.05,64508.0,61.3779,61.4115,61.3359,61.3695,64508.0
2016-08-24 15:30:00,73.05,73.22,73.04,73.09,118072.0,61.3695,61.5123,61.3611,61.4031,118072.0
2016-08-24 15:40:00,73.08,73.2,73.07,73.17,136212.0,61.3947,61.4955,61.3863,61.4703,136212.0
2016-08-24 15:50:00,73.17,73.33,73.1,73.3,150915.0,61.4703,61.6047,61.4115,61.5795,150915.0
2016-08-25 09:30:00,73.16,73.83,73.11,73.77,101148.0,61.4619,62.0248,61.4199,61.9744,101148.0
2016-08-25 09:40:00,73.77,73.79,73.63,73.69,80109.0,61.9744,61.9912,61.8567,61.9071,80109.0
2016-08-25 09:50:00,73.69,73.82,73.46,73.78,76753.0,61.9071,62.0164,61.7139,61.9828,76753.0
2016-08-25 10:00:00,73.79,73.83,73.66,73.67,35647.0,61.9912,62.0248,61.8819,61.8903,35647.0
2016-08-25 10:10:00,73.69,73.78,73.66,73.74,32719.0,61.9071,61.9828,61.8819,61.9491,32719.0
2016-08-25 10:20:00,73.71,73.81,73.69,73.8,27769.0,61.9239,62.008,61.9071,61.9996,27769.0
2016-08-25 10:30:00,73.8,73.94,73.7,73.7,37461.0,61.9996,62.1172,61.9155,61.9155,37461.0
2016-08-25 10:40:00,73.7,73.86,73.7,73.84,30667.0,61.9155,62.05,61.9155,62.0332,30667.0
2016-08-25 10:50:00,73.84,73.89,73.75,73.89,31158.0,62.0332,62.0752,61.9575,62.0752,31158.0
2016-08-25 11:00:00,73.9,74.13,73.9,74.11,45964.0,62.0836,62.2768,62.0836,62.26,45964.0
2016-08-25 11:10:00,74.12,74.28,74.08,74.26,67126.0,62.2684,62.4028,62.2348,62.386,67126.0
2016-08-25 11:20:00,74.26,74.28,74.1,74.11,90939.0,62.386,62.4028,62.2516,62.26,90939.0
2016-08-25 11:30:00,74.13,74.27,74.13,74.27,21195.0,62.2768,62.3944,62.2768,62.3944,21195.0
2016-08-25 11:40:00,74.28,74.49,74.28,74.45,113403.0,62.4028,62.5792,62.4028,62.5456,113403.0
2016-08-25 11:50:00,74.45,74.59,74.42,74.58,119681.0,62.5456,62.6632,62.5204,62.6548,119681.0
2016-08-25 12:00:00,74.56,74.69,74.48,74.49,112750.0,62.638,62.7472,62.5708,62.5792,112750.0
2016-08-25 12:10:00,74.49,74.59,74.46,74.52,52764.0,62.5792,62.6632,62.554,62.6044,52764.0
2016-08-25 12:20:00,74.52,74.63,74.5,74.63,33888.0,62.6044,62.6968,62.5876,62.6968,33888.0
2016-08-25 12:30:00,74.63,74.75,74.58,74.61,68095.0,62.6968,62.7977,62.6548,62.68,68095.0
2016-08-25 12:40:00,74.59,74.64,74.54,74.56,31445.0,62.6632,62.7052,62.6212,62.638,31445.0
2016-08-25 12:50:00,74.56,74.65,74.53,74.62,31563.0,62.638,62.7136,62.6128,62.6884,31563.0
2016-08-25 13:00:00,74.62,74.64,74.48,74.48,45592.0,62.6884,62.7052,62.5708,62.5708,45592.0
2016-08-25 13:10:00,74.48,74.52,74.38,74.5,30661.0,62.5708,62.6044,62.4868,62.5876,30661.0
2016-08-25 13:20:00,74.49,74.55,74.47,74.54,39286.0,62.5792,62.6296,62.5624,62.6212,39286.0
2016-08-25 13:30:00,74.53,74.58,74.41,74.42,59516.0,62.6128,62.6548,62.512,62.5204,59516.0
2016-08-25 13:40:00,74.41,74.51,74.38,74.51,72645.0,62.512,62.596,62.4868,62.596,72645.0
2016-08-25 13:50:00,74.5,74.53,74.34,74.36,58500.0,62.5876,62.6128,62.4532,62.47,58500.0
2016-08-25 14:00:00,74.36,74.39,74.19,74.24,25144.0,62.47,62.4952,62.3272,62.3692,25144.0
2016-08-25 14:10:00,74.24,74.29,74.19,74.26,47023.0,62.3692,62.4112,62.3272,62.386,47023.0
2016-08-25 14:20:00,74.25,74.26,74.19,74.26,44875.0,62.3776,62.386,62.3272,62.386,44875.0
2016-08-25 14:30:00,74.25,74.29,74.19,74.21,39730.0,62.3776,62.4112,62.3272,62.344,39730.0
2016-08-25 14:40:00,74.21,74.25,74.16,74.2,53796.0,62.344,62.3776,62.302,62.3356,53796.0
2016-08-25 14:50:00,74.2,74.2,74.12,74.2,62906.0,62.3356,62.3356,62.2684,62.3356,62906.0
2016-08-25 15:00:00,74.2,74.22,74.02,74.21,47487.0,62.3356,62.3524,62.1844,62.344,47487.0
2016-08-25 15:10:00,74.2,74.32,74.2,74.26,46924.0,62.3356,62.4364,62.3356,62.386,46924.0
2016-08-25 15:20:00,74.26,74.29,74.24,74.26,60489.0,62.386,62.4112,62.3692,62.386,60489.0
2016-08-25 15:30:00,74.25,74.34,74.2,74.26,80116.0,62.3776,62.4532,62.3356,62.386,80116.0
2016-08-25 15:40:00,74.26,74.32,74.16,74.32,135289.0,62.386,62.4364,62.302,62.4364,135289.0
2016-08-25 15:50:00,74.32,74.34,74.23,74.33,206359.0,62.4364,62.4532,62.3608,62.4448,206359.0
2016-08-26 09:30:00,74.35,75.0,74.34,74.75,110225.0,62.4616,63.0077,62.4532,62.7977,110225.0
2016-08-26 09:40:00,74.73,74.75,74.46,74.64,40709.0,62.7808,62.7977,62.554,62.7052,40709.0
2016-08-26 09:50:00,74.62,74.65,74.55,74.58,50402.0,62.6884,62.7136,62.6296,62.6548,50402.0
2016-08-26 10:00:00,74.57,74.94,74.38,74.57,107094.0,62.6464,62.9573,62.4868,62.6464,107094.0
2016-08-26 10:10:00,74.6,74.78,74.38,74.72,82454.0,62.6716,62.8229,62.4868,62.7724,82454.0
2016-08-26 10:20:00,74.75,74.96,74.69,74.95,70027.0,62.7977,62.9741,62.7472,62.9657,70027.0
2016-08-26 10:30:00,74.96,74.99,74.79,74.83,34751.0,62.9741,62.9993,62.8313,62.8649,34751.0
2016-08-26 10:40:00,74.83,74.83,74.64,74.7,41880.0,62.8649,62.8649,62.7052,62.7556,41880.0
2016-08-26 10:50:00,74.71,74.8,74.65,74.72,18293.0,62.764,62.8397,62.7136,62.7724,18293.0
2016-08-26 11:00:00,74.73,74.73,74.55,74.57,43864.0,62.7808,62.7808,62.6296,62.6464,43864.0
2016-08-26 11:10:00,74.57,74.76,74.5,74.74,60348.0,62.6464,62.8061,62.5876,62.7893,60348.0
2016-08-26 11:20:00,74.76,74.84,74.75,74.77,31537.0,62.8061,62.8733,62.7977,62.8145,31537.0
2016-08-26 11:30:00,74.77,74.79,74.54,74.56,27503.0,62.8145,62.8313,62.6212,62.638,27503.0
2016-08-26 11:40:00,74.56,74.57,74.37,74.5,66115.0,62.638,62.6464,62.4784,62.5876,66115.0
2016-08-26 11:50:00,74.52,74.54,74.19,74.19,76762.0,62.6044,62.6212,62.3272,62.3272,76762.0
2016-08-26 12:00:00,74.19,74.19,73.78,73.91,108472.0,62.3272,62.3272,61.9828,62.092,108472.0
2016-08-26 12:10:00,73.91,73.95,73.74,73.79,146258.0,62.092,62.1256,61.9491,61.9912,146258.0
2016-08-26 12:20:00,73.81,74.05,73.81,74.01,46576.0,62.008,62.2096,62.008,62.176,46576.0
2016-08-26 12:30:00,74.01,74.14,73.84,74.11,29998.0,62.176,62.2852,62.0332,62.26,29998.0
2016-08-26 12:40:00,74.1,74.26,74.09,74.1,24994.0,62.2516,62.386,62.2432,62.2516,24994.0
2016-08-26 12:50:00,74.09,74.29,74.01,74.26,24010.0,62.2432,62.4112,62.176,62.386,24010.0
2016-08-26 13:00:00,74.27,74.35,74.21,74.29,16412.0,62.3944,62.4616,62.344,62.4112,16412.0
2016-08-26 13:10:00,74.32,74.35,74.11,74.15,22408.0,62.4364,62.4616,62.26,62.2936,22408.0
2016-08-26 13:20:00,74.16,74.32,74.11,74.3,28082.0,62.302,62.4364,62.26,62.4196,28082.0
2016-08-26 13:30:00,74.28,74.3,74.16,74.28,19813.0,62.4028,62.4196,62.302,62.4028,19813.0
2016-08-26 13:40:00,74.3,74.33,74.24,74.29,21351.0,62.4196,62.4448,62.3692,62.4112,21351.0
2016-08-26 13:50:00,74.31,74.37,74.11,74.16,33938.0,62.428,62.4784,62.26,62.302,33938.0
2016-08-26 14:00:00,74.16,74.36,74.14,74.34,33373.0,62.302,62.47,62.2852,62.4532,33373.0
2016-08-26 14:10:00,74.36,74.42,74.25,74.32,75849.0,62.47,62.5204,62.3776,62.4364,75849.0
2016-08-26 14:20:00,74.32,74.33,74.22,74.26,77001.0,62.4364,62.4448,62.3524,62.386,77001.0
2016-08-26 14:30:00,74.25,74.34,74.15,74.33,51747.0,62.3776,62.4532,62.2936,62.4448,51747.0
2016-08-26 14:40:00,74.33,74.34,74.2,74.28,49077.0,62.4448,62.4532,62.3356,62.4028,49077.0
2016-08-26 14:50:00,74.29,74.45,74.24,74.44,65147.0,62.4112,62.5456,62.3692,62.5372,65147.0
2016-08-26 15:00:00,74.4,74.54,74.4,74.5,55376.0,62.5036,62.6212,62.5036,62.5876,55376.0
2016-08-26 15:10:00,74.51,74.6,74.45,74.54,43409.0,62.596,62.6716,62.5456,62.6212,43409.0
2016-08-26 15:20:00,74.54,74.79,74.52,74.76,54106.0,62.6212,62.8313,62.6044,62.8061,54106.0
2016-08-26 15:30:00,74.76,74.88,74.76,74.85,73279.0,62.8061,62.9069,62.8061,62.8817,73279.0
2016-08-26 15:40:00,74.86,74.92,74.74,74.84,86003.0,62.8901,62.9405,62.7893,62.8733,86003.0
2016-08-26 15:50:00,74.83,74.9,74.71,74.85,169910.0,62.8649,62.9237,62.764,62.8817,169910.0
2016-08-29 09:30:00,74.79,75.65,74.5,75.4,106636.0,62.8313,63.5537,62.5876,63.3437,106636.0
2016-08-29 09:40:00,75.4,75.48,75.07,75.13,48136.0,63.3437,63.4109,63.0665,63.1169,48136.0
2016-08-29 09:50:00,75.14,75.36,74.95,75.36,37355.0,63.1253,63.3101,62.9657,63.3101,37355.0
2016-08-29 10:00:00,75.32,75.42,74.83,74.91,84293.0,63.2765,63.3605,62.8649,62.9321,84293.0
2016-08-29 10:10:00,74.93,75.07,74.93,75.02,49341.0,62.9489,63.0665,62.9489,63.0245,49341.0
2016-08-29 10:20:00,75.01,75.12,74.97,75.01,39335.0,63.0161,63.1085,62.9825,63.0161,39335.0
2016-08-29 10:30:00,75.0,75.14,74.97,75.06,44680.0,63.0077,63.1253,62.9825,63.0581,44680.0
2016-08-29 10:40:00,75.06,75.15,74.98,75.03,35606.0,63.0581,63.1337,62.9909,63.0329,35606.0
2016-08-29 10:50:00,75.04,75.15,75.02,75.13,15222.0,63.0413,63.1337,63.0245,63.1169,15222.0
2016-08-29 11:00:00,75.12,75.16,75.04,75.13,23560.0,63.1085,63.1421,63.0413,63.1169,23560.0
2016-08-29 11:10:00,75.13,75.16,75.04,75.04,20565.0,63.1169,63.1421,63.0413,63.0413,20565.0
2016-08-29 11:20:00,75.04,75.18,75.04,75.16,31099.0,63.0413,63.1589,63.0413,63.1421,31099.0
2016-08-29 11:30:00,75.14,75.17,75.04,75.17,23511.0,63.1253,63.1505,63.0413,63.1505,23511.0
2016-08-29 11:40:00,75.17,75.29,75.15,75.29,28589.0,63.1505,63.2513,63.1337,63.2513,28589.0
2016-08-29 11:50:00,75.29,75.33,75.2,75.28,40969.0,63.2513,63.2849,63.1757,63.2429,40969.0
2016-08-29 12:00:00,75.27,75.33,75.21,75.33,23508.0,63.2345,63.2849,63.1841,63.2849,23508.0
2016-08-29 12:10:00,75.34,75.4,75.3,75.37,26074.0,63.2933,63.3437,63.2597,63.3185,26074.0
2016-08-29 12:20:00,75.37,75.41,75.33,75.39,23552.0,63.3185,63.3521,63.2849,63.3353,23552.0
2016-08-29 12:30:00,75.38,75.38,75.33,75.36,20641.0,63.3269,63.3269,63.2849,63.3101,20641.0
2016-08-29 12:40:00,75.35,75.41,75.27,75.41,24701.0,63.3017,63.3521,63.2345,63.3521,24701.0
2016-08-29 12:50:00,75.4,75.46,75.34,75.45,43479.0,63.3437,63.3941,63.2933,63.3857,43479.0
2016-08-29 13:00:00,75.46,75.51,75.34,75.36,130381.0,63.3941,63.4361,63.2933,63.3101,130381.0
2016-08-29 13:10:00,75.34,75.38,75.3,75.36,28996.0,63.2933,63.3269,63.2597,63.3101,28996.0
2016-08-29 13:20:00,75.36,75.38,75.3,75.31,29692.0,63.3101,63.3269,63.2597,63.2681,29692.0
2016-08-29 13:30:00,75.31,75.33,75.27,75.28,32376.0,63.2681,63.2849,63.2345,63.2429,32376.0
2016-08-29 13:40:00,75.27,75.35,75.26,75.33,24133.0,63.2345,63.3017,63.2261,63.2849,24133.0
2016-08-29 13:50:00,75.32,75.38,75.26,75.36,30035.0,63.2765,63.3269,63.2261,63.3101,30035.0
2016-08-29 14:00:00,75.35,75.37,75.32,75.35,20069.0,63.3017,63.3185,63.2765,63.3017,20069.0
2016-08-29 14:10:00,75.35,75.35,75.2,75.26,32763.0,63.3017,63.3017,63.1757,63.2261,32763.0
2016-08-29 14:20:00,75.28,75.3,75.11,75.21,39285.0,63.2429,63.2597,63.1001,63.1841,39285.0
2016-08-29 14:30:00,75.2,75.27,75.14,75.21,19910.0,63.1757,63.2345,63.1253,63.1841,19910.0
2016-08-29 14:40:00,75.21,75.25,75.16,75.22,32556.0,63.1841,63.2177,63.1421,63.1925,32556.0
2016-08-29 14:50:00,75.23,75.25,75.18,75.22,16736.0,63.2009,63.2177,63.1589,63.1925,16736.0
2016-08-29 15:00:00,75.23,75.26,75.19,75.21,33876.0,63.2009,63.2261,63.1673,63.1841,33876.0
2016-08-29 15:10:00,75.2,75.23,75.18,75.21,36256.0,63.1757,63.2009,63.1589,63.1841,36256.0
2016-08-29 15:20:00,75.21,75.22,75.16,75.19,72485.0,63.1841,63.1925,63.1421,63.1673,72485.0
2016-08-29 15:30:00,75.19,75.23,75.16,75.23,62599.0,63.1673,63.2009,63.1421,63.2009,62599.0
2016-08-29 15:40:00,75.22,75.22,75.18,75.22,88483.0,63.1925,63.1925,63.1589,63.1925,88483.0
2016-08-29 15:50:00,75.22,75.24,75.16,75.22,189089.0,63.1925,63.2093,63.1421,63.1925,189089.0
2016-08-30 09:30:00,74.4,75.79,74.29,75.75,222600.0,62.5036,63.6714,62.4112,63.6378,222600.0
2016-08-30 09:40:00,75.74,75.75,74.91,75.09,152369.0,63.6294,63.6378,62.9321,63.0833,152369.0
2016-08-30 09:50:00,75.07,75.32,74.93,75.2,203695.0,63.0665,63.2765,62.9489,63.1757,203695.0
2016-08-30 10:00:00,75.25,75.7,75.2,75.3,86922.0,63.2177,63.5957,63.1757,63.2597,86922.0
2016-08-30 10:10:00,75.31,75.34,74.92,74.95,162174.0,63.2681,63.2933,62.9405,62.9657,162174.0
2016-08-30 10:20:00,74.96,75.16,74.93,75.0,125295.0,62.9741,63.1421,62.9489,63.0077,125295.0
2016-08-30 10:30:00,75.0,75.06,74.75,74.8,176700.0,63.0077,63.0581,62.7977,62.8397,176700.0
2016-08-30 10:40:00,74.83,75.09,74.76,74.9,79385.0,62.8649,63.0833,62.8061,62.9237,79385.0
2016-08-30 10:50:00,74.89,74.9,74.63,74.81,82718.0,62.9153,62.9237,62.6968,62.8481,82718.0
2016-08-30 11:00:00,74.8,74.9,74.7,74.7,34865.0,62.8397,62.9237,62.7556,62.7556,34865.0
2016-08-30 11:10:00,74.7,74.85,74.69,74.82,39402.0,62.7556,62.8817,62.7472,62.8565,39402.0
2016-08-30 11:20:00,74.82,74.86,74.74,74.84,32550.0,62.8565,62.8901,62.7893,62.8733,32550.0
2016-08-30 11:30:00,74.84,74.88,74.69,74.86,48060.0,62.8733,62.9069,62.7472,62.8901,48060.0
2016-08-30 11:40:00,74.86,74.86,74.59,74.63,64241.0,62.8901,62.8901,62.6632,62.6968,64241.0
2016-08-30 11:50:00,74.62,74.77,74.58,74.64,55734.0,62.6884,62.8145,62.6548,62.7052,55734.0
2016-08-30 12:00:00,74.65,74.67,74.58,74.62,40820.0,62.7136,62.7304,62.6548,62.6884,40820.0
2016-08-30 12:10:00,74.63,74.65,74.52,74.56,31847.0,62.6968,62.7136,62.6044,62.638,31847.0
2016-08-30 12:20:00,74.57,74.63,74.54,74.59,48537.0,62.6464,62.6968,62.6212,62.6632,48537.0
2016-08-30 12:30:00,74.57,74.62,74.52,74.53,31598.0,62.6464,62.6884,62.6044,62.6128,31598.0
2016-08-30 12:40:00,74.53,74.55,74.37,74.38,181920.0,62.6128,62.6296,62.4784,62.4868,181920.0
2016-08-30 12:50:00,74.39,74.48,74.3,74.33,50066.0,62.4952,62.5708,62.4196,62.4448,50066.0
2016-08-30 13:00:00,74.33,74.37,74.22,74.3,126180.0,62.4448,62.4784,62.3524,62.4196,126180.0
2016-08-30 13:10:00,74.3,74.46,74.29,74.39,64631.0,62.4196,62.554,62.4112,62.4952,64631.0
2016-08-30 13:20:00,74.37,74.38,74.19,74.25,37323.0,62.4784,62.4868,62.3272,62.3776,37323.0
2016-08-30 13:30:00,74.23,74.23,74.03,74.19,108705.0,62.3608,62.3608,62.1928,62.3272,108705.0
2016-08-30 13:40:00,74.19,74.25,74.08,74.1,48068.0,62.3272,62.3776,62.2348,62.2516,48068.0
2016-08-30 13:50:00,74.1,74.21,74.1,74.21,126810.0,62.2516,62.344,62.2516,62.344,126810.0
2016-08-30 14:00:00,74.22,74.33,73.98,74.0,178098.0,62.3524,62.4448,62.1508,62.1676,178098.0
2016-08-30 14:10:00,74.04,74.09,73.92,73.94,93315.0,62.2012,62.2432,62.1004,62.1172,93315.0
2016-08-30 14:20:00,73.93,74.02,73.89,74.01,104138.0,62.1088,62.1844,62.0752,62.176,104138.0
2016-08-30 14:30:00,74.0,74.05,73.92,73.98,44850.0,62.1676,62.2096,62.1004,62.1508,44850.0
2016-08-30 14:40:00,73.99,74.2,73.99,74.14,26400.0,62.1592,62.3356,62.1592,62.2852,26400.0
2016-08-30 14:50:00,74.15,74.19,74.03,74.06,30055.0,62.2936,62.3272,62.1928,62.218,30055.0
2016-08-30 15:00:00,74.07,74.1,73.9,73.93,49959.0,62.2264,62.2516,62.0836,62.1088,49959.0
2016-08-30 15:10:00,73.94,74.01,73.84,74.0,46858.0,62.1172,62.176,62.0332,62.1676,46858.0
2016-08-30 15:20:00,73.98,74.07,73.9,74.0,40028.0,62.1508,62.2264,62.0836,62.1676,40028.0
2016-08-30 15:30:00,74.0,74.21,73.97,74.2,66961.0,62.1676,62.344,62.1424,62.3356,66961.0
2016-08-30 15:40:00,74.2,74.22,74.09,74.19,87461.0,62.3356,62.3524,62.2432,62.3272,87461.0
2016-08-30 15:50:00,74.19,74.24,74.15,74.2,170495.0,62.3272,62.3692,62.2936,62.3356,170495.0
2016-08-31 09:30:00,74.13,74.31,73.9,74.3,76592.0,62.2768,62.428,62.0836,62.4196,76592.0
2016-08-31 09:40:00,74.31,74.71,74.25,74.65,53179.0,62.428,62.764,62.3776,62.7136,53179.0
2016-08-31 09:50:00,74.66,74.66,74.44,74.62,33730.0,62.722,62.722,62.5372,62.6884,33730.0
2016-08-31 10:00:00,74.6,74.72,74.55,74.63,34962.0,62.6716,62.7724,62.6296,62.6968,34962.0
2016-08-31 10:10:00,74.63,74.7,74.31,74.39,36619.0,62.6968,62.7556,62.428,62.4952,36619.0
2016-08-31 10:20:00,74.4,74.5,74.34,74.34,18656.0,62.5036,62.5876,62.4532,62.4532,18656.0
2016-08-31 10:30:00,74.35,74.43,74.18,74.23,57298.0,62.4616,62.5288,62.3188,62.3608,57298.0
2016-08-31 10:40:00,74.22,74.44,74.22,74.37,16775.0,62.3524,62.5372,62.3524,62.4784,16775.0
2016-08-31 10:50:00,74.38,74.45,74.28,74.32,20926.0,62.4868,62.5456,62.4028,62.4364,20926.0
2016-08-31 11:00:00,74.3,74.39,74.25,74.34,33195.0,62.4196,62.4952,62.3776,62.4532,33195.0
2016-08-31 11:10:00,74.33,74.58,74.28,74.58,35870.0,62.4448,62.6548,62.4028,62.6548,35870.0
2016-08-31 11:20:00,74.56,74.72,74.54,74.72,21472.0,62.638,62.7724,62.6212,62.7724,21472.0
2016-08-31 11:30:00,74.73,74.77,74.51,74.64,27541.0,62.7808,62.8145,62.596,62.7052,27541.0
2016-08-31 11:40:00,74.64,74.68,74.55,74.63,24384.0,62.7052,62.7388,62.6296,62.6968,24384.0
2016-08-31 11:50:00,74.63,74.64,74.53,74.6,24723.0,62.6968,62.7052,62.6128,62.6716,24723.0
2016-08-31 12:00:00,74.6,74.61,74.42,74.48,29169.0,62.6716,62.68,62.5204,62.5708,29169.0
2016-08-31 12:10:00,74.48,74.5,74.35,74.44,21298.0,62.5708,62.5876,62.4616,62.5372,21298.0
2016-08-31 12:20:00,74.43,74.55,74.35,74.48,30695.0,62.5288,62.6296,62.4616,62.5708,30695.0
2016-08-31 12:30:00,74.49,74.62,74.44,74.59,28942.0,62.5792,62.6884,62.5372,62.6632,28942.0
2016-08-31 12:40:00,74.61,74.65,74.58,74.6,18762.0,62.68,62.7136,62.6548,62.6716,18762.0
2016-08-31 12:50:00,74.61,74.65,74.56,74.64,31471.0,62.68,62.7136,62.638,62.7052,31471.0
2016-08-31 13:00:00,74.63,74.86,74.63,74.79,79119.0,62.6968,62.8901,62.6968,62.8313,79119.0
2016-08-31 13:10:00,74.74,74.78,74.67,74.71,14354.0,62.7893,62.8229,62.7304,62.764,14354.0
2016-08-31 13:20:00,74.7,74.8,74.7,74.79,14430.0,62.7556,62.8397,62.7556,62.8313,14430.0
2016-08-31 13:30:00,74.78,74.82,74.73,74.74,14362.0,62.8229,62.8565,62.7808,62.7893,14362.0
2016-08-31 13:40:00,74.74,74.81,74.73,74.78,13520.0,62.7893,62.8481,62.7808,62.8229,13520.0
2016-08-31 13:50:00,74.77,74.95,74.77,74.94,66464.0,62.8145,62.9657,62.8145,62.9573,66464.0
2016-08-31 14:00:00,74.94,75.24,74.91,75.07,93427.0,62.9573,63.2093,62.9321,63.0665,93427.0
2016-08-31 14:10:00,75.08,75.09,75.02,75.04,22406.0,63.0749,63.0833,63.0245,63.0413,22406.0
2016-08-31 14:20:00,75.03,75.06,74.97,74.97,21241.0,63.0329,63.0581,62.9825,62.9825,21241.0
2016-08-31 14:30:00,74.96,74.96,74.84,74.92,43650.0,62.9741,62.9741,62.8733,62.9405,43650.0
2016-08-31 14:40:00,74.92,74.94,74.79,74.89,44023.0,62.9405,62.9573,62.8313,62.9153,44023.0
2016-08-31 14:50:00,74.88,74.96,74.84,74.94,41573.0,62.9069,62.9741,62.8733,62.9573,41573.0
2016-08-31 15:00:00,74.93,74.99,74.9,74.92,48755.0,62.9489,62.9993,62.9237,62.9405,48755.0
2016-08-31 15:10:00,74.92,74.93,74.8,74.84,30544.0,62.9405,62.9489,62.8397,62.8733,30544.0
2016-08-31 15:20:00,74.85,74.92,74.79,74.87,35794.0,62.8817,62.9405,62.8313,62.8985,35794.0
2016-08-31 15:30:00,74.87,74.9,74.84,74.86,48468.0,62.8985,62.9237,62.8733,62.8901,48468.0
2016-08-31 15:40:00,74.85,74.93,74.84,74.88,68847.0,62.8817,62.9489,62.8733,62.9069,68847.0
2016-08-31 15:50:00,74.87,74.95,74.81,74.86,189761.0,62.8985,62.9657,62.8481,62.8901,189761.0
2016-09-01 09:30:00,74.79,74.99,74.79,74.89,58206.0,62.8313,62.9993,62.8313,62.9153,58206.0
2016-09-01 09:40:00,74.87,75.17,74.85,75.14,28916.0,62.8985,63.1505,62.8817,63.1253,28916.0
2016-09-01 09:50:00,75.15,75.19,74.7,74.76,103001.0,63.1337,63.1673,62.7556,62.8061,103001.0
2016-09-01 10:00:00,74.78,74.9,74.65,74.74,48123.0,62.8229,62.9237,62.7136,62.7893,48123.0
2016-09-01 10:10:00,74.76,74.81,74.59,74.7,56385.0,62.8061,62.8481,62.6632,62.7556,56385.0
2016-09-01 10:20:00,74.68,74.68,74.37,74.37,61315.0,62.7388,62.7388,62.4784,62.4784,61315.0
2016-09-01 10:30:00,74.37,74.48,74.21,74.34,161871.0,62.4784,62.5708,62.344,62.4532,161871.0
2016-09-01 10:40:00,74.35,74.52,74.34,74.46,68327.0,62.4616,62.6044,62.4532,62.554,68327.0
2016-09-01 10:50:00,74.44,74.58,74.44,74.54,29418.0,62.5372,62.6548,62.5372,62.6212,29418.0
2016-09-01 11:00:00,74.53,74.54,74.37,74.43,117620.0,62.6128,62.6212,62.4784,62.5288,117620.0
2016-09-01 11:10:00,74.43,74.49,74.39,74.48,90586.0,62.5288,62.5792,62.4952,62.5708,90586.0
2016-09-01 11:20:00,74.48,74.59,74.46,74.58,52813.0,62.5708,62.6632,62.554,62.6548,52813.0
2016-09-01 11:30:00,74.57,74.58,74.48,74.48,29384.0,62.6464,62.6548,62.5708,62.5708,29384.0
2016-09-01 11:40:00,74.48,74.5,74.37,74.45,33726.0,62.5708,62.5876,62.4784,62.5456,33726.0
2016-09-01 11:50:00,74.44,74.63,74.33,74.62,22674.0,62.5372,62.6968,62.4448,62.6884,22674.0
2016-09-01 12:00:00,74.61,74.63,74.52,74.57,8073.0,62.68,62.6968,62.6044,62.6464,8073.0
2016-09-01 12:10:00,74.57,74.81,74.55,74.79,29026.0,62.6464,62.8481,62.6296,62.8313,29026.0
2016-09-01 12:20:00,74.81,75.07,74.79,75.04,22885.0,62.8481,63.0665,62.8313,63.0413,22885.0
2016-09-01 12:30:00,75.08,75.17,74.9,74.9,39126.0,63.0749,63.1505,62.9237,62.9237,39126.0
2016-09-01 12:40:00,74.9,74.92,74.78,74.92,51639.0,62.9237,62.9405,62.8229,62.9405,51639.0
2016-09-01 12:50:00,74.94,75.05,74.9,74.9,21993.0,62.9573,63.0497,62.9237,62.9237,21993.0
2016-09-01 13:00:00,74.9,75.02,74.89,75.02,11732.0,62.9237,63.0245,62.9153,63.0245,11732.0
2016-09-01 13:10:00,75.01,75.08,74.97,75.03,23580.0,63.0161,63.0749,62.9825,63.0329,23580.0
2016-09-01 13:20:00,75.06,75.1,74.96,74.98,17570.0,63.0581,63.0917,62.9741,62.9909,17570.0
2016-09-01 13:30:00,74.99,75.05,74.97,75.03,22347.0,62.9993,63.0497,62.9825,63.0329,22347.0
2016-09-01 13:40:00,75.03,75.03,74.94,74.94,15606.0,63.0329,63.0329,62.9573,62.9573,15606.0
2016-09-01 13:50:00,74.96,75.02,74.95,74.96,18865.0,62.9741,63.0245,62.9657,62.9741,18865.0
2016-09-01 14:00:00,74.95,74.95,74.81,74.84,14479.0,62.9657,62.9657,62.8481,62.8733,14479.0
2016-09-01 14:10:00,74.85,74.92,74.8,74.89,9386.0,62.8817,62.9405,62.8397,62.9153,9386.0
2016-09-01 14:20:00,74.89,74.98,74.87,74.98,22828.0,62.9153,62.9909,62.8985,62.9909,22828.0
2016-09-01 14:30:00,74.99,75.0,74.86,74.88,17611.0,62.9993,63.0077,62.8901,62.9069,17611.0
2016-09-01 14:40:00,74.89,74.98,74.86,74.92,22028.0,62.9153,62.9909,62.8901,62.9405,22028.0
2016-09-01 14:50:00,74.92,74.95,74.85,74.87,18171.0,62.9405,62.9657,62.8817,62.8985,18171.0
2016-09-01 15:00:00,74.87,74.9,74.67,74.69,33594.0,62.8985,62.9237,62.7304,62.7472,33594.0
2016-09-01 15:10:00,74.73,74.8,74.7,74.77,16309.0,62.7808,62.8397,62.7556,62.8145,16309.0
2016-09-01 15:20:00,74.78,74.9,74.78,74.9,45538.0,62.8229,62.9237,62.8229,62.9237,45538.0
2016-09-01 15:30:00,74.89,74.96,74.87,74.95,39730.0,62.9153,62.9741,62.8985,62.9657,39730.0
2016-09-01 15:40:00,74.96,75.1,74.95,75.0,81780.0,62.9741,63.0917,62.9657,63.0077,81780.0
2016-09-01 15:50:00,75.0,75.14,74.99,75.09,192785.0,63.0077,63.1253,62.9993,63.0833,192785.0
2016-09-02 09:30:00,75.25,75.32,74.61,74.76,66275.0,63.2177,63.2765,62.68,62.8061,66275.0
2016-09-02 09:40:00,74.76,74.91,74.21,74.32,81355.0,62.8061,62.9321,62.344,62.4364,81355.0
2016-09-02 09:50:00,74.36,75.25,74.34,75.07,52521.0,62.47,63.2177,62.4532,63.0665,52521.0
2016-09-02 10:00:00,75.12,75.38,75.03,75.13,67541.0,63.1085,63.3269,63.0329,63.1169,67541.0
2016-09-02 10:10:00,75.14,75.4,75.07,75.17,33943.0,63.1253,63.3437,63.0665,63.1505,33943.0
2016-09-02 10:20:00,75.18,75.39,75.11,75.33,26720.0,63.1589,63.3353,63.1001,63.2849,26720.0
2016-09-02 10:30:00,75.38,75.39,75.19,75.29,31392.0,63.3269,63.3353,63.1673,63.2513,31392.0
2016-09-02 10:40:00,75.29,75.36,75.14,75.23,36722.0,63.2513,63.3101,63.1253,63.2009,36722.0
2016-09-02 10:50:00,75.26,75.31,75.19,75.25,21898.0,63.2261,63.2681,63.1673,63.2177,21898.0
2016-09-02 11:00:00,75.27,75.43,75.23,75.24,28772.0,63.2345,63.3689,63.2009,63.2093,28772.0
2016-09-02 11:10:00,75.22,75.28,74.89,74.91,25208.0,63.1925,63.2429,62.9153,62.9321,25208.0
2016-09-02 11:20:00,74.92,75.03,74.92,74.97,22449.0,62.9405,63.0329,62.9405,62.9825,22449.0
2016-09-02 11:30:00,74.97,75.03,74.9,75.02,17833.0,62.9825,63.0329,62.9237,63.0245,17833.0
2016-09-02 11:40:00,75.03,75.08,74.91,75.02,14921.0,63.0329,63.0749,62.9321,63.0245,14921.0
2016-09-02 11:50:00,75.02,75.1,75.02,75.08,14541.0,63.0245,63.0917,63.0245,63.0749,14541.0
2016-09-02 12:00:00,75.09,75.09,74.92,74.94,13516.0,63.0833,63.0833,62.9405,62.9573,13516.0
2016-09-02 12:10:00,74.93,74.95,74.69,74.69,24879.0,62.9489,62.9657,62.7472,62.7472,24879.0
2016-09-02 12:20:00,74.68,74.72,74.6,74.72,21854.0,62.7388,62.7724,62.6716,62.7724,21854.0
2016-09-02 12:30:00,74.7,74.82,74.69,74.79,9533.0,62.7556,62.8565,62.7472,62.8313,9533.0
2016-09-02 12:40:00,74.78,74.78,74.59,74.61,13415.0,62.8229,62.8229,62.6632,62.68,13415.0
2016-09-02 12:50:00,74.61,74.83,74.61,74.63,13892.0,62.68,62.8649,62.68,62.6968,13892.0
2016-09-02 13:00:00,74.65,74.77,74.59,74.63,20309.0,62.7136,62.8145,62.6632,62.6968,20309.0
2016-09-02 13:10:00,74.66,74.81,74.6,74.8,16794.0,62.722,62.8481,62.6716,62.8397,16794.0
2016-09-02 13:20:00,74.81,74.82,74.74,74.79,13759.0,62.8481,62.8565,62.7893,62.8313,13759.0
2016-09-02 13:30:00,74.8,74.92,74.72,74.75,27180.0,62.8397,62.9405,62.7724,62.7977,27180.0
2016-09-02 13:40:00,74.73,74.73,74.56,74.62,25390.0,62.7808,62.7808,62.638,62.6884,25390.0
2016-09-02 13:50:00,74.62,74.66,74.56,74.56,15005.0,62.6884,62.722,62.638,62.638,15005.0
2016-09-02 14:00:00,74.57,74.85,74.53,74.81,25044.0,62.6464,62.8817,62.6128,62.8481,25044.0
2016-09-02 14:10:00,74.81,74.81,74.64,74.64,15941.0,62.8481,62.8481,62.7052,62.7052,15941.0
2016-09-02 14:20:00,74.64,74.65,74.54,74.58,18965.0,62.7052,62.7136,62.6212,62.6548,18965.0
2016-09-02 14:30:00,74.59,74.63,74.54,74.63,24930.0,62.6632,62.6968,62.6212,62.6968,24930.0
2016-09-02 14:40:00,74.62,74.62,74.54,74.56,20715.0,62.6884,62.6884,62.6212,62.638,20715.0
2016-09-02 14:50:00,74.57,74.61,74.52,74.53,21575.0,62.6464,62.68,62.6044,62.6128,21575.0
2016-09-02 15:00:00,74.53,74.63,74.52,74.59,24548.0,62.6128,62.6968,62.6044,62.6632,24548.0
2016-09-02 15:10:00,74.59,74.74,74.59,74.71,18367.0,62.6632,62.7893,62.6632,62.764,18367.0
2016-09-02 15:20:00,74.71,74.71,74.62,74.63,16101.0,62.764,62.764,62.6884,62.6968,16101.0
2016-09-02 15:30:00,74.62,74.71,74.61,74.7,39402.0,62.6884,62.764,62.68,62.7556,39402.0
2016-09-02 15:40:00,74.7,74.71,74.58,74.6,58641.0,62.7556,62.764,62.6548,62.6716,58641.0
2016-09-02 15:50:00,74.6,74.66,74.55,74.63,158842.0,62.6716,62.722,62.6296,62.6968,158842.0
2016-09-06 09:30:00,74.29,74.52,73.75,74.02,155271.0,62.4112,62.6044,61.9575,62.1844,155271.0
2016-09-06 09:40:00,74.01,74.17,73.96,74.01,74439.0,62.176,62.3104,62.134,62.176,74439.0
2016-09-06 09:50:00,74.0,74.03,73.75,73.77,97530.0,62.1676,62.1928,61.9575,61.9744,97530.0
2016-09-06 10:00:00,73.75,73.97,73.56,73.61,126943.0,61.9575,62.1424,61.7979,61.8399,126943.0
2016-09-06 10:10:00,73.63,73.79,73.32,73.41,149947.0,61.8567,61.9912,61.5963,61.6719,149947.0
2016-09-06 10:20:00,73.41,73.42,73.03,73.14,120699.0,61.6719,61.6803,61.3527,61.4451,120699.0
2016-09-06 10:30:00,73.14,73.28,73.04,73.06,88620.0,61.4451,61.5627,61.3611,61.3779,88620.0
2016-09-06 10:40:00,73.05,73.14,72.87,72.91,134859.0,61.3695,61.4451,61.2183,61.2519,134859.0
2016-09-06 10:50:00,72.9,72.98,72.87,72.92,55438.0,61.2435,61.3107,61.2183,61.2603,55438.0
2016-09-06 11:00:00,72.92,72.92,72.72,72.75,83554.0,61.2603,61.2603,61.0922,61.1174,83554.0
2016-09-06 11:10:00,72.75,73.15,72.71,72.96,82691.0,61.1174,61.4535,61.0838,61.2939,82691.0
2016-09-06 11:20:00,72.97,72.98,72.7,72.84,62136.0,61.3023,61.3107,61.0754,61.1931,62136.0
2016-09-06 11:30:00,72.83,72.85,72.41,72.43,135874.0,61.1847,61.2015,60.8318,60.8486,135874.0
2016-09-06 11:40:00,72.45,72.64,72.36,72.59,64064.0,60.8654,61.025,60.7898,60.983,64064.0
2016-09-06 11:50:00,72.6,72.65,72.49,72.52,44005.0,60.9914,61.0334,60.899,60.9242,44005.0
2016-09-06 12:00:00,72.52,72.67,72.52,72.55,72802.0,60.9242,61.0502,60.9242,60.9494,72802.0
2016-09-06 12:10:00,72.55,72.58,72.44,72.47,56821.0,60.9494,60.9746,60.857,60.8822,56821.0
2016-09-06 12:20:00,72.48,72.48,72.25,72.34,85072.0,60.8906,60.8906,60.6974,60.773,85072.0
2016-09-06 12:30:00,72.34,72.41,72.26,72.34,180386.0,60.773,60.8318,60.7058,60.773,180386.0
2016-09-06 12:40:00,72.34,72.44,72.27,72.39,79618.0,60.773,60.857,60.7142,60.815,79618.0
2016-09-06 12:50:00,72.41,72.54,72.37,72.42,87717.0,60.8318,60.941,60.7982,60.8402,87717.0
2016-09-06 13:00:00,72.42,72.54,72.41,72.44,106868.0,60.8402,60.941,60.8318,60.857,106868.0
2016-09-06 13:10:00,72.43,72.54,72.37,72.49,116520.0,60.8486,60.941,60.7982,60.899,116520.0
2016-09-06 13:20:00,72.5,72.54,72.47,72.49,49244.0,60.9074,60.941,60.8822,60.899,49244.0
2016-09-06 13:30:00,72.49,72.52,72.44,72.51,69774.0,60.899,60.9242,60.857,60.9158,69774.0
2016-09-06 13:40:00,72.51,72.53,72.41,72.51,37449.0,60.9158,60.9326,60.8318,60.9158,37449.0
2016-09-06 13:50:00,72.51,72.64,72.5,72.61,57678.0,60.9158,61.025,60.9074,60.9998,57678.0
2016-09-06 14:00:00,72.6,72.65,72.58,72.62,37481.0,60.9914,61.0334,60.9746,61.0082,37481.0
2016-09-06 14:10:00,72.61,72.73,72.58,72.62,80855.0,60.9998,61.1006,60.9746,61.0082,80855.0
2016-09-06 14:20:00,72.62,72.67,72.54,72.67,63708.0,61.0082,61.0502,60.941,61.0502,63708.0
2016-09-06 14:30:00,72.69,72.77,72.63,72.69,79150.0,61.067,61.1342,61.0166,61.067,79150.0
2016-09-06 14:40:00,72.68,72.84,72.65,72.75,57503.0,61.0586,61.1931,61.0334,61.1174,57503.0
2016-09-06 14:50:00,72.74,72.76,72.66,72.73,30753.0,61.109,61.1258,61.0418,61.1006,30753.0
2016-09-06 15:00:00,72.72,72.92,72.7,72.84,65595.0,61.0922,61.2603,61.0754,61.1931,65595.0
2016-09-06 15:10:00,72.83,72.94,72.82,72.88,60521.0,61.1847,61.2771,61.1763,61.2267,60521.0
2016-09-06 15:20:00,72.89,72.95,72.87,72.9,51529.0,61.2351,61.2855,61.2183,61.2435,51529.0
2016-09-06 15:30:00,72.89,73.04,72.89,73.0,86306.0,61.2351,61.3611,61.2351,61.3275,86306.0
2016-09-06 15:40:00,73.01,73.01,72.92,72.92,165581.0,61.3359,61.3359,61.2603,61.2603,165581.0
2016-09-06 15:50:00,72.93,73.05,72.91,73.01,313329.0,61.2687,61.3695,61.2519,61.3359,313329.0
2016-09-07 09:30:00,73.18,73.77,72.65,73.19,86313.0,61.4787,61.9744,61.0334,61.4871,86313.0
2016-09-07 09:40:00,73.18,73.64,73.05,73.4,64441.0,61.4787,61.8651,61.3695,61.6635,64441.0
2016-09-07 09:50:00,73.39,73.39,72.76,72.87,90353.0,61.6551,61.6551,61.1258,61.2183,90353.0
2016-09-07 10:00:00,72.87,72.97,72.45,72.5,120620.0,61.2183,61.3023,60.8654,60.9074,120620.0
2016-09-07 10:10:00,72.53,72.89,72.53,72.71,105255.0,60.9326,61.2351,60.9326,61.0838,105255.0
2016-09-07 10:20:00,72.71,72.89,72.71,72.82,53154.0,61.0838,61.2351,61.0838,61.1763,53154.0
2016-09-07 10:30:00,72.84,73.0,72.73,72.74,101271.0,61.1931,61.3275,61.1006,61.109,101271.0
2016-09-07 10:40:00,72.75,72.76,72.22,72.25,80263.0,61.1174,61.1258,60.6722,60.6974,80263.0
2016-09-07 10:50:00,72.25,72.47,72.07,72.31,111719.0,60.6974,60.8822,60.5462,60.7478,111719.0
2016-09-07 11:00:00,72.31,72.52,72.31,72.5,110212.0,60.7478,60.9242,60.7478,60.9074,110212.0
2016-09-07 11:10:00,72.51,72.63,72.41,72.54,88249.0,60.9158,61.0166,60.8318,60.941,88249.0
2016-09-07 11:20:00,72.55,72.62,72.52,72.57,58641.0,60.9494,61.0082,60.9242,60.9662,58641.0
2016-09-07 11:30:00,72.59,72.59,72.41,72.43,28498.0,60.983,60.983,60.8318,60.8486,28498.0
2016-09-07 11:40:00,72.43,72.59,72.43,72.48,19024.0,60.8486,60.983,60.8486,60.8906,19024.0
2016-09-07 11:50:00,72.5,72.55,72.42,72.51,22140.0,60.9074,60.9494,60.8402,60.9158,22140.0
2016-09-07 12:00:00,72.5,72.5,72.35,72.43,19734.0,60.9074,60.9074,60.7814,60.8486,19734.0
2016-09-07 12:10:00,72.43,72.43,72.14,72.16,35842.0,60.8486,60.8486,60.605,60.6218,35842.0
2016-09-07 12:20:00,72.15,72.15,71.91,71.99,76105.0,60.6134,60.6134,60.4118,60.479,76105.0
2016-09-07 12:30:00,71.99,72.0,71.84,71.92,53540.0,60.479,60.4874,60.353,60.4202,53540.0
2016-09-07 12:40:00,71.93,71.97,71.84,71.93,41117.0,60.4286,60.4622,60.353,60.4286,41117.0
2016-09-07 12:50:00,71.92,72.04,71.9,72.03,40935.0,60.4202,60.521,60.4034,60.5126,40935.0
2016-09-07 13:00:00,72.04,72.12,72.01,72.12,30038.0,60.521,60.5882,60.4958,60.5882,30038.0
2016-09-07 13:10:00,72.13,72.19,72.06,72.11,25782.0,60.5966,60.647,60.5378,60.5798,25782.0
2016-09-07 13:20:00,72.12,72.14,71.97,71.99,55960.0,60.5882,60.605,60.4622,60.479,55960.0
2016-09-07 13:30:00,71.98,72.01,71.74,71.8,89728.0,60.4706,60.4958,60.2689,60.3193,89728.0
2016-09-07 13:40:00,71.8,71.97,71.79,71.87,50020.0,60.3193,60.4622,60.3109,60.3782,50020.0
2016-09-07 13:50:00,71.86,71.88,71.68,71.73,51003.0,60.3698,60.3866,60.2185,60.2605,51003.0
2016-09-07 14:00:00,71.74,71.9,71.74,71.79,56323.0,60.2689,60.4034,60.2689,60.3109,56323.0
2016-09-07 14:10:00,71.78,72.11,71.78,71.97,90446.0,60.3025,60.5798,60.3025,60.4622,90446.0
2016-09-07 14:20:00,71.98,72.0,71.83,71.86,34759.0,60.4706,60.4874,60.3446,60.3698,34759.0
2016-09-07 14:30:00,71.87,71.91,71.68,71.72,45666.0,60.3782,60.4118,60.2185,60.2521,45666.0
2016-09-07 14:40:00,71.71,71.77,71.66,71.69,36071.0,60.2437,60.2941,60.2017,60.2269,36071.0
2016-09-07 14:50:00,71.68,71.68,71.57,71.61,60509.0,60.2185,60.2185,60.1261,60.1597,60509.0
2016-09-07 15:00:00,71.61,71.8,71.57,71.79,184543.0,60.1597,60.3193,60.1261,60.3109,184543.0
2016-09-07 15:10:00,71.79,71.86,71.72,71.84,68646.0,60.3109,60.3698,60.2521,60.353,68646.0
2016-09-07 15:20:00,71.84,71.92,71.75,71.84,137153.0,60.353,60.4202,60.2773,60.353,137153.0
2016-09-07 15:30:00,71.85,72.0,71.78,71.97,131405.0,60.3614,60.4874,60.3025,60.4622,131405.0
2016-09-07 15:40:00,71.97,72.03,71.92,71.97,159576.0,60.4622,60.5126,60.4202,60.4622,159576.0
2016-09-07 15:50:00,71.98,72.05,71.94,72.05,223849.0,60.4706,60.5294,60.437,60.5294,223849.0
2016-09-08 09:30:00,71.93,71.93,71.0,71.42,222975.0,60.4286,60.4286,59.6473,60.0001,222975.0
2016-09-08 09:40:00,71.38,71.47,71.18,71.3,78633.0,59.9665,60.0421,59.7985,59.8993,78633.0
2016-09-08 09:50:00,71.25,71.28,70.92,71.04,154628.0,59.8573,59.8825,59.5801,59.6809,154628.0
2016-09-08 10:00:00,71.05,71.19,70.88,70.94,126930.0,59.6893,59.8069,59.5465,59.5969,126930.0
2016-09-08 10:10:00,70.97,71.0,70.84,70.97,111010.0,59.6221,59.6473,59.5129,59.6221,111010.0
2016-09-08 10:20:00,70.99,71.16,70.97,71.05,61561.0,59.6389,59.7817,59.6221,59.6893,61561.0
2016-09-08 10:30:00,71.06,71.45,71.06,71.21,147910.0,59.6977,60.0253,59.6977,59.8237,147910.0
2016-09-08 10:40:00,71.21,71.32,71.1,71.29,64850.0,59.8237,59.9161,59.7313,59.8909,64850.0
2016-09-08 10:50:00,71.28,71.33,71.2,71.28,38177.0,59.8825,59.9245,59.8153,59.8825,38177.0
2016-09-08 11:00:00,71.29,71.37,71.2,71.34,78135.0,59.8909,59.9581,59.8153,59.9329,78135.0
2016-09-08 11:10:00,71.32,71.55,71.3,71.47,54219.0,59.9161,60.1093,59.8993,60.0421,54219.0
2016-09-08 11:20:00,71.47,71.49,71.37,71.4,27565.0,60.0421,60.0589,59.9581,59.9833,27565.0
2016-09-08 11:30:00,71.42,71.45,71.2,71.31,68119.0,60.0001,60.0253,59.8153,59.9077,68119.0
2016-09-08 11:40:00,71.3,71.33,71.17,71.2,40855.0,59.8993,59.9245,59.7901,59.8153,40855.0
2016-09-08 11:50:00,71.21,71.37,71.21,71.37,30744.0,59.8237,59.9581,59.8237,59.9581,30744.0
2016-09-08 12:00:00,71.4,71.46,71.37,71.42,16042.0,59.9833,60.0337,59.9581,60.0001,16042.0
2016-09-08 12:10:00,71.42,71.43,71.22,71.34,82474.0,60.0001,60.0085,59.8321,59.9329,82474.0
2016-09-08 12:20:00,71.34,71.39,71.19,71.22,37673.0,59.9329,59.9749,59.8069,59.8321,37673.0
2016-09-08 12:30:00,71.23,71.24,71.16,71.18,16129.0,59.8405,59.8489,59.7817,59.7985,16129.0
2016-09-08 12:40:00,71.19,71.35,71.19,71.35,80382.0,59.8069,59.9413,59.8069,59.9413,80382.0
2016-09-08 12:50:00,71.33,71.46,71.26,71.45,74225.0,59.9245,60.0337,59.8657,60.0253,74225.0
2016-09-08 13:00:00,71.44,71.52,71.42,71.45,30701.0,60.0169,60.0841,60.0001,60.0253,30701.0
2016-09-08 13:10:00,71.46,71.52,71.41,71.41,15625.0,60.0337,60.0841,59.9917,59.9917,15625.0
2016-09-08 13:20:00,71.43,71.45,71.34,71.35,14639.0,60.0085,60.0253,59.9329,59.9413,14639.0
2016-09-08 13:30:00,71.36,71.38,71.3,71.34,21629.0,59.9497,59.9665,59.8993,59.9329,21629.0
2016-09-08 13:40:00,71.33,71.33,71.14,71.15,29965.0,59.9245,59.9245,59.7649,59.7733,29965.0
2016-09-08 13:50:00,71.14,71.25,71.08,71.25,22374.0,59.7649,59.8573,59.7145,59.8573,22374.0
2016-09-08 14:00:00,71.24,71.31,71.13,71.21,28862.0,59.8489,59.9077,59.7565,59.8237,28862.0
2016-09-08 14:10:00,71.2,71.22,71.1,71.2,15696.0,59.8153,59.8321,59.7313,59.8153,15696.0
2016-09-08 14:20:00,71.22,71.25,71.09,71.11,37263.0,59.8321,59.8573,59.7229,59.7397,37263.0
2016-09-08 14:30:00,71.1,71.16,71.05,71.07,17075.0,59.7313,59.7817,59.6893,59.7061,17075.0
2016-09-08 14:40:00,71.08,71.24,71.08,71.21,24974.0,59.7145,59.8489,59.7145,59.8237,24974.0
2016-09-08 14:50:00,71.19,71.25,71.17,71.24,98051.0,59.8069,59.8573,59.7901,59.8489,98051.0
2016-09-08 15:00:00,71.24,71.32,71.19,71.26,27625.0,59.8489,59.9161,59.8069,59.8657,27625.0
2016-09-08 15:10:00,71.27,71.6,71.26,71.52,198342.0,59.8741,60.1513,59.8657,60.0841,198342.0
2016-09-08 15:20:00,71.52,71.55,71.44,71.53,44944.0,60.0841,60.1093,60.0169,60.0925,44944.0
2016-09-08 15:30:00,71.53,71.58,71.51,71.56,77753.0,60.0925,60.1345,60.0757,60.1177,77753.0
2016-09-08 15:40:00,71.56,71.61,71.48,71.52,66352.0,60.1177,60.1597,60.0505,60.0841,66352.0
2016-09-08 15:50:00,71.51,71.52,71.37,71.43,202822.0,60.0757,60.0841,59.9581,60.0085,202822.0
2016-09-09 09:30:00,70.51,70.69,68.73,69.43,351254.0,59.2356,59.3868,57.7402,58.3283,351254.0
2016-09-09 09:40:00,69.42,69.86,69.31,69.31,183093.0,58.3199,58.6896,58.2275,58.2275,183093.0
2016-09-09 09:50:00,69.3,69.59,68.76,68.83,123845.0,58.2191,58.4627,57.7654,57.8242,123845.0
2016-09-09 10:00:00,68.84,69.08,68.48,68.55,196698.0,57.8326,58.0343,57.5302,57.589,196698.0
2016-09-09 10:10:00,68.53,68.76,68.46,68.49,161105.0,57.5722,57.7654,57.5134,57.5386,161105.0
2016-09-09 10:20:00,68.5,68.66,68.38,68.45,102375.0,57.547,57.6814,57.4462,57.505,102375.0
2016-09-09 10:30:00,68.44,68.73,68.29,68.3,165729.0,57.4966,57.7402,57.3706,57.379,165729.0
2016-09-09 10:40:00,68.3,68.63,68.0,68.02,90982.0,57.379,57.6562,57.127,57.1438,90982.0
2016-09-09 10:50:00,68.03,68.15,67.84,67.91,124779.0,57.1522,57.253,56.9925,57.0514,124779.0
2016-09-09 11:00:00,67.94,68.0,67.63,67.7,153959.0,57.0766,57.127,56.8161,56.8749,153959.0
2016-09-09 11:10:00,67.7,67.74,67.2,67.31,193498.0,56.8749,56.9085,56.4549,56.5473,193498.0
2016-09-09 11:20:00,67.33,67.5,67.22,67.27,135371.0,56.5641,56.7069,56.4717,56.5137,135371.0
2016-09-09 11:30:00,67.27,67.39,67.01,67.07,122763.0,56.5137,56.6145,56.2953,56.3457,122763.0
2016-09-09 11:40:00,67.08,67.11,66.59,66.62,180880.0,56.3541,56.3793,55.9424,55.9676,180880.0
2016-09-09 11:50:00,66.6,66.62,66.06,66.24,433386.0,55.9508,55.9676,55.4972,55.6484,433386.0
2016-09-09 12:00:00,66.24,66.74,66.24,66.64,246550.0,55.6484,56.0684,55.6484,55.9844,246550.0
2016-09-09 12:10:00,66.64,66.84,66.57,66.73,186242.0,55.9844,56.1524,55.9256,56.06,186242.0
2016-09-09 12:20:00,66.72,67.17,66.68,67.16,202323.0,56.0516,56.4297,56.018,56.4213,202323.0
2016-09-09 12:30:00,67.14,67.29,67.08,67.25,232584.0,56.4045,56.5305,56.3541,56.4969,232584.0
2016-09-09 12:40:00,67.24,67.31,66.94,67.04,140629.0,56.4885,56.5473,56.2365,56.3205,140629.0
2016-09-09 12:50:00,67.03,67.36,67.02,67.33,107451.0,56.3121,56.5893,56.3037,56.5641,107451.0
2016-09-09 13:00:00,67.34,67.49,67.27,67.33,132473.0,56.5725,56.6985,56.5137,56.5641,132473.0
2016-09-09 13:10:00,67.32,67.33,66.9,67.0,105866.0,56.5557,56.5641,56.2028,56.2869,105866.0
2016-09-09 13:20:00,67.0,67.07,66.96,66.99,94866.0,56.2869,56.3457,56.2533,56.2785,94866.0
2016-09-09 13:30:00,66.96,67.07,66.91,67.0,101882.0,56.2533,56.3457,56.2112,56.2869,101882.0
2016-09-09 13:40:00,67.0,67.07,66.97,67.05,180631.0,56.2869,56.3457,56.2617,56.3289,180631.0
2016-09-09 13:50:00,67.03,67.05,66.9,66.96,109408.0,56.3121,56.3289,56.2028,56.2533,109408.0
2016-09-09 14:00:00,66.96,66.97,66.64,66.84,168826.0,56.2533,56.2617,55.9844,56.1524,168826.0
2016-09-09 14:10:00,66.84,67.06,66.77,67.0,164437.0,56.1524,56.3373,56.0936,56.2869,164437.0
2016-09-09 14:20:00,66.99,67.21,66.98,67.21,74095.0,56.2785,56.4633,56.2701,56.4633,74095.0
2016-09-09 14:30:00,67.21,67.21,67.01,67.08,94309.0,56.4633,56.4633,56.2953,56.3541,94309.0
2016-09-09 14:40:00,67.07,67.18,66.99,67.0,81944.0,56.3457,56.4381,56.2785,56.2869,81944.0
2016-09-09 14:50:00,67.04,67.34,66.99,67.33,90058.0,56.3205,56.5725,56.2785,56.5641,90058.0
2016-09-09 15:00:00,67.32,67.33,67.0,67.07,103671.0,56.5557,56.5641,56.2869,56.3457,103671.0
2016-09-09 15:10:00,67.07,67.39,67.06,67.27,133357.0,56.3457,56.6145,56.3373,56.5137,133357.0
2016-09-09 15:20:00,67.28,67.48,67.27,67.47,111613.0,56.5221,56.6901,56.5137,56.6817,111613.0
2016-09-09 15:30:00,67.49,67.61,67.29,67.3,224859.0,56.6985,56.7993,56.5305,56.5389,224859.0
2016-09-09 15:40:00,67.3,67.3,66.98,67.08,187801.0,56.5389,56.5389,56.2701,56.3541,187801.0
2016-09-09 15:50:00,67.09,67.09,66.77,66.77,559592.0,56.3625,56.3625,56.0936,56.0936,559592.0
2016-09-12 09:30:00,66.0,67.15,65.76,67.09,124593.0,55.4468,56.4129,55.2451,56.3625,124593.0
2016-09-12 09:40:00,67.13,67.18,66.37,66.54,93770.0,56.3961,56.4381,55.7576,55.9004,93770.0
2016-09-12 09:50:00,66.56,66.99,66.38,66.86,71647.0,55.9172,56.2785,55.766,56.1692,71647.0
2016-09-12 10:00:00,66.89,67.55,66.89,67.17,155321.0,56.1944,56.7489,56.1944,56.4297,155321.0
2016-09-12 10:10:00,67.16,67.46,67.09,67.4,163777.0,56.4213,56.6733,56.3625,56.6229,163777.0
2016-09-12 10:20:00,67.41,67.7,67.39,67.62,114689.0,56.6313,56.8749,56.6145,56.8077,114689.0
2016-09-12 10:30:00,67.62,67.78,67.45,67.48,86680.0,56.8077,56.9421,56.6649,56.6901,86680.0
2016-09-12 10:40:00,67.46,67.68,67.23,67.27,59789.0,56.6733,56.8581,56.4801,56.5137,59789.0
2016-09-12 10:50:00,67.28,67.49,67.15,67.47,46419.0,56.5221,56.6985,56.4129,56.6817,46419.0
2016-09-12 11:00:00,67.47,67.66,67.39,67.59,198063.0,56.6817,56.8413,56.6145,56.7825,198063.0
2016-09-12 11:10:00,67.56,67.56,67.32,67.51,44431.0,56.7573,56.7573,56.5557,56.7153,44431.0
2016-09-12 11:20:00,67.47,67.75,67.41,67.75,46455.0,56.6817,56.9169,56.6313,56.9169,46455.0
2016-09-12 11:30:00,67.72,68.12,67.65,67.99,90354.0,56.8917,57.2278,56.8329,57.1186,90354.0
2016-09-12 11:40:00,67.98,68.07,67.79,67.8,47401.0,57.1102,57.1858,56.9505,56.9589,47401.0
2016-09-12 11:50:00,67.8,68.0,67.8,67.92,31462.0,56.9589,57.127,56.9589,57.0598,31462.0
2016-09-12 12:00:00,67.92,67.95,67.8,67.94,40996.0,57.0598,57.085,56.9589,57.0766,40996.0
2016-09-12 12:10:00,67.93,67.96,67.76,67.82,89769.0,57.0682,57.0934,56.9253,56.9757,89769.0
2016-09-12 12:20:00,67.79,67.85,67.74,67.84,27473.0,56.9505,57.0009,56.9085,56.9925,27473.0
2016-09-12 12:30:00,67.84,67.94,67.8,67.85,41881.0,56.9925,57.0766,56.9589,57.0009,41881.0
2016-09-12 12:40:00,67.83,67.98,67.78,67.94,28772.0,56.9841,57.1102,56.9421,57.0766,28772.0
2016-09-12 12:50:00,67.94,68.05,67.86,68.04,61159.0,57.0766,57.169,57.0093,57.1606,61159.0
2016-09-12 13:00:00,68.04,68.13,68.03,68.08,61204.0,57.1606,57.2362,57.1522,57.1942,61204.0
2016-09-12 13:10:00,68.09,68.25,67.95,67.96,151884.0,57.2026,57.337,57.085,57.0934,151884.0
2016-09-12 13:20:00,67.96,68.12,67.73,67.73,73266.0,57.0934,57.2278,56.9001,56.9001,73266.0
2016-09-12 13:30:00,67.76,67.83,67.61,67.77,65500.0,56.9253,56.9841,56.7993,56.9337,65500.0
2016-09-12 13:40:00,67.76,68.0,67.65,67.99,41652.0,56.9253,57.127,56.8329,57.1186,41652.0
2016-09-12 13:50:00,67.99,68.04,67.88,67.98,49817.0,57.1186,57.1606,57.0261,57.1102,49817.0
2016-09-12 14:00:00,67.98,68.1,67.89,68.0,143933.0,57.1102,57.211,57.0345,57.127,143933.0
2016-09-12 14:10:00,68.0,68.12,67.91,68.12,92981.0,57.127,57.2278,57.0514,57.2278,92981.0
2016-09-12 14:20:00,68.12,68.24,68.08,68.09,94236.0,57.2278,57.3286,57.1942,57.2026,94236.0
2016-09-12 14:30:00,68.1,68.47,68.1,68.43,79771.0,57.211,57.5218,57.211,57.4882,79771.0
2016-09-12 14:40:00,68.44,68.46,68.14,68.22,184065.0,57.4966,57.5134,57.2446,57.3118,184065.0
2016-09-12 14:50:00,68.22,68.31,68.16,68.24,109251.0,57.3118,57.3874,57.2614,57.3286,109251.0
2016-09-12 15:00:00,68.24,68.53,68.24,68.52,107325.0,57.3286,57.5722,57.3286,57.5638,107325.0
2016-09-12 15:10:00,68.52,68.53,68.29,68.33,92744.0,57.5638,57.5722,57.3706,57.4042,92744.0
2016-09-12 15:20:00,68.33,68.54,68.3,68.5,109288.0,57.4042,57.5806,57.379,57.547,109288.0
2016-09-12 15:30:00,68.5,68.51,68.35,68.41,169001.0,57.547,57.5554,57.421,57.4714,169001.0
2016-09-12 15:40:00,68.42,68.59,68.25,68.26,137608.0,57.4798,57.6226,57.337,57.3454,137608.0
2016-09-12 15:50:00,68.26,68.38,68.23,68.34,317444.0,57.3454,57.4462,57.3202,57.4126,317444.0
2016-09-13 09:30:00,68.5,70.05,68.25,69.76,524947.0,57.547,58.8492,57.337,58.6055,524947.0
2016-09-13 09:40:00,69.76,70.45,69.74,70.26,390818.0,58.6055,59.1852,58.5887,59.0256,390818.0
2016-09-13 09:50:00,70.24,70.36,69.63,69.89,292095.0,59.0088,59.1096,58.4963,58.7148,292095.0
2016-09-13 10:00:00,69.9,70.05,69.47,69.98,145898.0,58.7232,58.8492,58.3619,58.7904,145898.0
2016-09-13 10:10:00,69.98,70.0,69.3,69.3,120479.0,58.7904,58.8072,58.2191,58.2191,120479.0
2016-09-13 10:20:00,69.32,69.75,69.19,69.6,111566.0,58.2359,58.5971,58.1267,58.4711,111566.0
2016-09-13 10:30:00,69.59,70.1,69.52,70.0,84318.0,58.4627,58.8912,58.4039,58.8072,84318.0
2016-09-13 10:40:00,70.0,70.33,69.92,70.03,82962.0,58.8072,59.0844,58.74,58.8324,82962.0
2016-09-13 10:50:00,70.02,70.06,69.87,69.91,75162.0,58.824,58.8576,58.698,58.7316,75162.0
2016-09-13 11:00:00,69.92,69.93,69.64,69.75,80660.0,58.74,58.7484,58.5047,58.5971,80660.0
2016-09-13 11:10:00,69.73,70.02,69.65,69.93,93343.0,58.5803,58.824,58.5131,58.7484,93343.0
2016-09-13 11:20:00,69.92,70.0,69.79,69.79,72042.0,58.74,58.8072,58.6307,58.6307,72042.0
2016-09-13 11:30:00,69.78,69.81,69.61,69.74,53397.0,58.6223,58.6475,58.4795,58.5887,53397.0
2016-09-13 11:40:00,69.73,69.83,69.41,69.52,81845.0,58.5803,58.6643,58.3115,58.4039,81845.0
2016-09-13 11:50:00,69.55,69.73,69.44,69.63,44242.0,58.4291,58.5803,58.3367,58.4963,44242.0
2016-09-13 12:00:00,69.66,69.79,69.4,69.75,82902.0,58.5215,58.6307,58.3031,58.5971,82902.0
2016-09-13 12:10:00,69.74,70.01,69.61,69.86,70773.0,58.5887,58.8156,58.4795,58.6896,70773.0
2016-09-13 12:20:00,69.85,69.89,69.61,69.62,56031.0,58.6811,58.7148,58.4795,58.4879,56031.0
2016-09-13 12:30:00,69.6,69.67,69.36,69.48,77556.0,58.4711,58.5299,58.2695,58.3703,77556.0
2016-09-13 12:40:00,69.48,69.74,69.31,69.31,64946.0,58.3703,58.5887,58.2275,58.2275,64946.0
2016-09-13 12:50:00,69.31,69.35,69.03,69.08,52033.0,58.2275,58.2611,57.9923,58.0343,52033.0
2016-09-13 13:00:00,69.08,69.13,68.74,68.95,113596.0,58.0343,58.0763,57.7486,57.9251,113596.0
2016-09-13 13:10:00,68.92,69.28,68.82,69.26,82070.0,57.8999,58.2023,57.8158,58.1855,82070.0
2016-09-13 13:20:00,69.29,69.51,69.12,69.43,49774.0,58.2107,58.3955,58.0679,58.3283,49774.0
2016-09-13 13:30:00,69.45,69.6,69.25,69.52,63240.0,58.3451,58.4711,58.1771,58.4039,63240.0
2016-09-13 13:40:00,69.51,69.57,69.36,69.53,39539.0,58.3955,58.4459,58.2695,58.4123,39539.0
2016-09-13 13:50:00,69.52,69.56,69.23,69.37,48434.0,58.4039,58.4375,58.1603,58.2779,48434.0
2016-09-13 14:00:00,69.36,69.42,69.16,69.41,51507.0,58.2695,58.3199,58.1015,58.3115,51507.0
2016-09-13 14:10:00,69.41,69.42,68.93,68.94,51969.0,58.3115,58.3199,57.9083,57.9167,51969.0
2016-09-13 14:20:00,68.94,69.03,68.81,68.82,43708.0,57.9167,57.9923,57.8074,57.8158,43708.0
2016-09-13 14:30:00,68.81,68.91,68.73,68.86,55156.0,57.8074,57.8915,57.7402,57.8494,55156.0
2016-09-13 14:40:00,68.89,69.44,68.89,69.42,80455.0,57.8747,58.3367,57.8747,58.3199,80455.0
2016-09-13 14:50:00,69.4,69.5,69.01,69.01,65476.0,58.3031,58.3871,57.9755,57.9755,65476.0
2016-09-13 15:00:00,69.01,69.09,68.9,68.98,40480.0,57.9755,58.0427,57.8831,57.9503,40480.0
2016-09-13 15:10:00,69.0,69.3,68.81,69.21,66272.0,57.9671,58.2191,57.8074,58.1435,66272.0
2016-09-13 15:20:00,69.22,69.35,69.06,69.31,139000.0,58.1519,58.2611,58.0175,58.2275,139000.0
2016-09-13 15:30:00,69.31,69.62,69.3,69.55,150364.0,58.2275,58.4879,58.2191,58.4291,150364.0
2016-09-13 15:40:00,69.53,69.53,69.13,69.34,117211.0,58.4123,58.4123,58.0763,58.2527,117211.0
2016-09-13 15:50:00,69.35,69.69,69.33,69.36,270853.0,58.2611,58.5467,58.2443,58.2695,270853.0
2016-09-14 09:30:00,69.73,71.36,69.6,70.72,306398.0,58.5803,59.9497,58.4711,59.412,306398.0
2016-09-14 09:40:00,70.69,70.78,69.92,69.92,118422.0,59.3868,59.4624,58.74,58.74,118422.0
2016-09-14 09:50:00,69.9,70.07,69.51,70.0,175841.0,58.7232,58.866,58.3955,58.8072,175841.0
2016-09-14 10:00:00,69.97,70.38,69.85,70.37,98639.0,58.782,59.1264,58.6811,59.118,98639.0
2016-09-14 10:10:00,70.35,70.54,70.13,70.25,67515.0,59.1012,59.2608,58.9164,59.0172,67515.0
2016-09-14 10:20:00,70.27,70.75,70.15,70.44,61803.0,59.034,59.4372,58.9332,59.1768,61803.0
2016-09-14 10:30:00,70.44,70.76,70.39,70.53,49005.0,59.1768,59.4456,59.1348,59.2524,49005.0
2016-09-14 10:40:00,70.53,70.58,70.4,70.5,45710.0,59.2524,59.2944,59.1432,59.2272,45710.0
2016-09-14 10:50:00,70.49,70.51,70.16,70.41,68325.0,59.2188,59.2356,58.9416,59.1516,68325.0
2016-09-14 11:00:00,70.44,70.61,70.44,70.52,62804.0,59.1768,59.3196,59.1768,59.244,62804.0
2016-09-14 11:10:00,70.5,70.91,70.35,70.89,74889.0,59.2272,59.5717,59.1012,59.5549,74889.0
2016-09-14 11:20:00,70.91,71.44,70.9,71.38,105107.0,59.5717,60.0169,59.5633,59.9665,105107.0
2016-09-14 11:30:00,71.35,71.4,70.99,71.22,73181.0,59.9413,59.9833,59.6389,59.8321,73181.0
2016-09-14 11:40:00,71.22,71.39,71.14,71.26,46836.0,59.8321,59.9749,59.7649,59.8657,46836.0
2016-09-14 11:50:00,71.26,71.5,71.18,71.41,86660.0,59.8657,60.0673,59.7985,59.9917,86660.0
2016-09-14 12:00:00,71.41,71.69,71.39,71.57,84769.0,59.9917,60.2269,59.9749,60.1261,84769.0
2016-09-14 12:10:00,71.56,71.75,71.46,71.72,58055.0,60.1177,60.2773,60.0337,60.2521,58055.0
2016-09-14 12:20:00,71.72,71.93,71.7,71.93,91031.0,60.2521,60.4286,60.2353,60.4286,91031.0
2016-09-14 12:30:00,71.92,71.98,71.73,71.73,81829.0,60.4202,60.4706,60.2605,60.2605,81829.0
2016-09-14 12:40:00,71.7,71.76,71.57,71.66,87667.0,60.2353,60.2857,60.1261,60.2017,87667.0
2016-09-14 12:50:00,71.66,71.78,71.54,71.76,60078.0,60.2017,60.3025,60.1009,60.2857,60078.0
2016-09-14 13:00:00,71.75,71.94,71.66,71.94,66640.0,60.2773,60.437,60.2017,60.437,66640.0
2016-09-14 13:10:00,71.96,72.17,71.83,72.16,86960.0,60.4538,60.6302,60.3446,60.6218,86960.0
2016-09-14 13:20:00,72.15,72.16,72.0,72.06,102078.0,60.6134,60.6218,60.4874,60.5378,102078.0
2016-09-14 13:30:00,72.06,72.08,71.63,71.64,202471.0,60.5378,60.5546,60.1765,60.1849,202471.0
2016-09-14 13:40:00,71.66,71.66,71.33,71.34,244248.0,60.2017,60.2017,59.9245,59.9329,244248.0
2016-09-14 13:50:00,71.34,71.63,71.29,71.61,211089.0,59.9329,60.1765,59.8909,60.1597,211089.0
2016-09-14 14:00:00,71.6,71.77,71.46,71.47,102066.0,60.1513,60.2941,60.0337,60.0421,102066.0
2016-09-14 14:10:00,71.45,71.82,71.3,71.68,161887.0,60.0253,60.3362,59.8993,60.2185,161887.0
2016-09-14 14:20:00,71.67,71.98,71.6,71.98,118057.0,60.2101,60.4706,60.1513,60.4706,118057.0
2016-09-14 14:30:00,71.97,71.97,71.71,71.85,86199.0,60.4622,60.4622,60.2437,60.3614,86199.0
2016-09-14 14:40:00,71.82,72.06,71.77,71.97,87826.0,60.3362,60.5378,60.2941,60.4622,87826.0
2016-09-14 14:50:00,71.97,72.16,71.92,72.13,96893.0,60.4622,60.6218,60.4202,60.5966,96893.0
2016-09-14 15:00:00,72.13,72.19,71.92,71.98,101212.0,60.5966,60.647,60.4202,60.4706,101212.0
2016-09-14 15:10:00,71.97,72.0,71.86,71.92,141376.0,60.4622,60.4874,60.3698,60.4202,141376.0
2016-09-14 15:20:00,71.92,71.96,71.7,71.72,142229.0,60.4202,60.4538,60.2353,60.2521,142229.0
2016-09-14 15:30:00,71.72,72.03,71.71,71.98,160084.0,60.2521,60.5126,60.2437,60.4706,160084.0
2016-09-14 15:40:00,71.98,72.19,71.93,72.16,189905.0,60.4706,60.647,60.4286,60.6218,189905.0
2016-09-14 15:50:00,72.16,72.43,72.09,72.4,432464.0,60.6218,60.8486,60.563,60.8234,432464.0
2016-09-15 09:30:00,73.01,74.97,72.98,74.23,654245.0,61.3359,62.9825,61.3107,62.3608,654245.0
2016-09-15 09:40:00,74.28,74.92,74.26,74.7,299201.0,62.4028,62.9405,62.386,62.7556,299201.0
2016-09-15 09:50:00,74.68,75.15,74.42,75.09,381881.0,62.7388,63.1337,62.5204,63.0833,381881.0
2016-09-15 10:00:00,75.07,75.62,74.6,75.56,326086.0,63.0665,63.5285,62.6716,63.4781,326086.0
2016-09-15 10:10:00,75.55,75.73,75.28,75.68,251826.0,63.4697,63.621,63.2429,63.5789,251826.0
2016-09-15 10:20:00,75.69,76.12,75.46,76.0,289467.0,63.5873,63.9486,63.3941,63.8478,289467.0
2016-09-15 10:30:00,76.02,76.42,75.98,76.28,300325.0,63.8646,64.2006,63.831,64.083,300325.0
2016-09-15 10:40:00,76.26,76.5,75.94,76.42,235905.0,64.0662,64.2678,63.7974,64.2006,235905.0
2016-09-15 10:50:00,76.41,76.7,76.37,76.59,195199.0,64.1922,64.4359,64.1586,64.3434,195199.0
2016-09-15 11:00:00,76.6,76.85,76.5,76.71,220932.0,64.3518,64.5619,64.2678,64.4443,220932.0
2016-09-15 11:10:00,76.73,76.95,76.68,76.93,186571.0,64.4611,64.6459,64.419,64.6291,186571.0
2016-09-15 11:20:00,76.93,76.94,76.52,76.73,265624.0,64.6291,64.6375,64.2846,64.4611,265624.0
2016-09-15 11:30:00,76.74,76.92,76.69,76.8,146474.0,64.4695,64.6207,64.4274,64.5199,146474.0
2016-09-15 11:40:00,76.8,76.93,76.74,76.87,133824.0,64.5199,64.6291,64.4695,64.5787,133824.0
2016-09-15 11:50:00,76.88,77.08,76.72,76.76,202595.0,64.5871,64.7551,64.4527,64.4863,202595.0
2016-09-15 12:00:00,76.76,76.83,76.37,76.59,242437.0,64.4863,64.5451,64.1586,64.3434,242437.0
2016-09-15 12:10:00,76.59,76.78,76.42,76.76,111842.0,64.3434,64.5031,64.2006,64.4863,111842.0
2016-09-15 12:20:00,76.76,76.77,76.5,76.54,84693.0,64.4863,64.4947,64.2678,64.3014,84693.0
2016-09-15 12:30:00,76.55,76.77,76.43,76.5,106972.0,64.3098,64.4947,64.209,64.2678,106972.0
2016-09-15 12:40:00,76.5,76.51,76.27,76.49,87548.0,64.2678,64.2762,64.0746,64.2594,87548.0
2016-09-15 12:50:00,76.47,76.59,76.43,76.47,60053.0,64.2426,64.3434,64.209,64.2426,60053.0
2016-09-15 13:00:00,76.49,76.68,76.45,76.58,56463.0,64.2594,64.419,64.2258,64.335,56463.0
2016-09-15 13:10:00,76.58,76.6,76.29,76.45,113501.0,64.335,64.3518,64.0914,64.2258,113501.0
2016-09-15 13:20:00,76.46,76.58,76.42,76.42,54428.0,64.2342,64.335,64.2006,64.2006,54428.0
2016-09-15 13:30:00,76.42,76.68,76.41,76.58,68609.0,64.2006,64.419,64.1922,64.335,68609.0
2016-09-15 13:40:00,76.58,76.89,76.55,76.84,83375.0,64.335,64.5955,64.3098,64.5535,83375.0
2016-09-15 13:50:00,76.83,76.9,76.72,76.86,73329.0,64.5451,64.6039,64.4527,64.5703,73329.0
2016-09-15 14:00:00,76.85,77.05,76.81,77.0,99178.0,64.5619,64.7299,64.5283,64.6879,99178.0
2016-09-15 14:10:00,77.01,77.25,76.97,77.24,134010.0,64.6963,64.8979,64.6627,64.8895,134010.0
2016-09-15 14:20:00,77.25,77.25,76.94,76.97,83929.0,64.8979,64.8979,64.6375,64.6627,83929.0
2016-09-15 14:30:00,76.98,76.99,76.77,76.82,100729.0,64.6711,64.6795,64.4947,64.5367,100729.0
2016-09-15 14:40:00,76.81,76.84,76.59,76.59,60261.0,64.5283,64.5535,64.3434,64.3434,60261.0
2016-09-15 14:50:00,76.58,76.76,76.48,76.72,134426.0,64.335,64.4863,64.251,64.4527,134426.0
2016-09-15 15:00:00,76.72,76.97,76.72,76.92,122630.0,64.4527,64.6627,64.4527,64.6207,122630.0
2016-09-15 15:10:00,76.93,76.95,76.76,76.84,119724.0,64.6291,64.6459,64.4863,64.5535,119724.0
2016-09-15 15:20:00,76.83,76.9,76.75,76.89,93903.0,64.5451,64.6039,64.4779,64.5955,93903.0
2016-09-15 15:30:00,76.9,76.91,76.79,76.9,149078.0,64.6039,64.6123,64.5115,64.6039,149078.0
2016-09-15 15:40:00,76.89,77.04,76.85,77.04,181689.0,64.5955,64.7215,64.5619,64.7215,181689.0
2016-09-15 15:50:00,77.03,77.06,76.93,77.02,348035.0,64.7131,64.7383,64.6291,64.7047,348035.0
2016-09-16 09:30:00,77.15,77.24,75.87,75.88,622189.0,64.8139,64.8895,63.7386,63.747,622189.0
2016-09-16 09:40:00,75.88,76.42,75.87,76.26,167373.0,63.747,64.2006,63.7386,64.0662,167373.0
2016-09-16 09:50:00,76.25,76.26,75.55,75.58,196681.0,64.0578,64.0662,63.4697,63.4949,196681.0
2016-09-16 10:00:00,75.59,75.61,75.0,75.2,325796.0,63.5033,63.5201,63.0077,63.1757,325796.0
2016-09-16 10:10:00,75.17,75.36,75.02,75.25,214585.0,63.1505,63.3101,63.0245,63.2177,214585.0
2016-09-16 10:20:00,75.24,75.58,75.24,75.4,236175.0,63.2093,63.4949,63.2093,63.3437,236175.0
2016-09-16 10:30:00,75.39,75.71,75.3,75.63,201314.0,63.3353,63.6041,63.2597,63.5369,201314.0
2016-09-16 10:40:00,75.63,76.0,75.58,75.78,187278.0,63.5369,63.8478,63.4949,63.663,187278.0
2016-09-16 10:50:00,75.76,75.82,75.57,75.57,106859.0,63.6462,63.6966,63.4865,63.4865,106859.0
2016-09-16 11:00:00,75.57,75.61,75.2,75.22,79108.0,63.4865,63.5201,63.1757,63.1925,79108.0
2016-09-16 11:10:00,75.23,75.68,75.22,75.53,91646.0,63.2009,63.5789,63.1925,63.4529,91646.0
2016-09-16 11:20:00,75.53,75.76,75.52,75.6,47897.0,63.4529,63.6462,63.4445,63.5117,47897.0
2016-09-16 11:30:00,75.62,75.8,75.54,75.77,34403.0,63.5285,63.6798,63.4613,63.6546,34403.0
2016-09-16 11:40:00,75.77,75.9,75.75,75.81,93502.0,63.6546,63.7638,63.6378,63.6882,93502.0
2016-09-16 11:50:00,75.82,75.93,75.69,75.75,43642.0,63.6966,63.789,63.5873,63.6378,43642.0
2016-09-16 12:00:00,75.76,75.88,75.68,75.88,66442.0,63.6462,63.747,63.5789,63.747,66442.0
2016-09-16 12:10:00,75.88,75.94,75.81,75.81,93268.0,63.747,63.7974,63.6882,63.6882,93268.0
2016-09-16 12:20:00,75.83,76.13,75.82,76.11,131800.0,63.705,63.957,63.6966,63.9402,131800.0
2016-09-16 12:30:00,76.14,76.18,75.96,76.09,71641.0,63.9654,63.999,63.8142,63.9234,71641.0
2016-09-16 12:40:00,76.09,76.09,75.91,75.96,66632.0,63.9234,63.9234,63.7722,63.8142,66632.0
2016-09-16 12:50:00,75.96,75.99,75.85,75.87,39182.0,63.8142,63.8394,63.7218,63.7386,39182.0
2016-09-16 13:00:00,75.87,75.93,75.72,75.76,41198.0,63.7386,63.789,63.6126,63.6462,41198.0
2016-09-16 13:10:00,75.78,75.8,75.64,75.7,29906.0,63.663,63.6798,63.5453,63.5957,29906.0
2016-09-16 13:20:00,75.69,75.76,75.62,75.62,31931.0,63.5873,63.6462,63.5285,63.5285,31931.0
2016-09-16 13:30:00,75.62,75.75,75.55,75.62,29603.0,63.5285,63.6378,63.4697,63.5285,29603.0
2016-09-16 13:40:00,75.62,75.62,75.4,75.54,50597.0,63.5285,63.5285,63.3437,63.4613,50597.0
2016-09-16 13:50:00,75.53,75.55,75.4,75.5,61333.0,63.4529,63.4697,63.3437,63.4277,61333.0
2016-09-16 14:00:00,75.49,75.52,75.34,75.44,57122.0,63.4193,63.4445,63.2933,63.3773,57122.0
2016-09-16 14:10:00,75.46,75.73,75.46,75.67,36889.0,63.3941,63.621,63.3941,63.5705,36889.0
2016-09-16 14:20:00,75.69,75.84,75.69,75.81,37802.0,63.5873,63.7134,63.5873,63.6882,37802.0
2016-09-16 14:30:00,75.79,75.93,75.79,75.86,53644.0,63.6714,63.789,63.6714,63.7302,53644.0
2016-09-16 14:40:00,75.87,75.95,75.83,75.86,37676.0,63.7386,63.8058,63.705,63.7302,37676.0
2016-09-16 14:50:00,75.87,75.94,75.81,75.84,43254.0,63.7386,63.7974,63.6882,63.7134,43254.0
2016-09-16 15:00:00,75.85,76.0,75.83,75.95,42573.0,63.7218,63.8478,63.705,63.8058,42573.0
2016-09-16 15:10:00,75.95,76.02,75.85,75.97,58053.0,63.8058,63.8646,63.7218,63.8226,58053.0
2016-09-16 15:20:00,75.96,76.12,75.96,76.02,98657.0,63.8142,63.9486,63.8142,63.8646,98657.0
2016-09-16 15:30:00,76.02,76.29,76.02,76.23,112340.0,63.8646,64.0914,63.8646,64.041,112340.0
2016-09-16 15:40:00,76.23,76.3,76.17,76.27,108996.0,64.041,64.0998,63.9906,64.0746,108996.0
2016-09-16 15:50:00,76.26,76.26,76.04,76.08,269845.0,64.0662,64.0662,63.8814,63.915,269845.0
2016-09-19 09:30:00,76.74,77.11,76.46,77.01,191818.0,64.4695,64.7803,64.2342,64.6963,191818.0
2016-09-19 09:40:00,77.04,77.62,76.99,77.57,160659.0,64.7215,65.2087,64.6795,65.1667,160659.0
2016-09-19 09:50:00,77.55,77.88,77.54,77.65,80814.0,65.1499,65.4272,65.1415,65.2339,80814.0
2016-09-19 10:00:00,77.64,77.68,77.24,77.43,80772.0,65.2255,65.2592,64.8895,65.0491,80772.0
2016-09-19 10:10:00,77.45,77.51,77.11,77.36,64870.0,65.0659,65.1163,64.7803,64.9903,64870.0
2016-09-19 10:20:00,77.4,77.55,77.16,77.35,35823.0,65.0239,65.1499,64.8223,64.9819,35823.0
2016-09-19 10:30:00,77.37,77.44,76.98,77.05,47169.0,64.9987,65.0575,64.6711,64.7299,47169.0
2016-09-19 10:40:00,77.07,77.21,76.88,76.88,54399.0,64.7467,64.8643,64.5871,64.5871,54399.0
2016-09-19 10:50:00,76.92,76.95,76.61,76.69,75728.0,64.6207,64.6459,64.3602,64.4274,75728.0
2016-09-19 11:00:00,76.69,76.8,76.55,76.67,66800.0,64.4274,64.5199,64.3098,64.4106,66800.0
2016-09-19 11:10:00,76.67,76.84,76.63,76.75,46904.0,64.4106,64.5535,64.377,64.4779,46904.0
2016-09-19 11:20:00,76.77,76.93,76.66,76.93,26522.0,64.4947,64.6291,64.4022,64.6291,26522.0
2016-09-19 11:30:00,76.94,76.97,76.77,76.91,22804.0,64.6375,64.6627,64.4947,64.6123,22804.0
2016-09-19 11:40:00,76.94,77.02,76.9,76.96,22726.0,64.6375,64.7047,64.6039,64.6543,22726.0
2016-09-19 11:50:00,76.99,77.1,76.96,77.03,23948.0,64.6795,64.7719,64.6543,64.7131,23948.0
2016-09-19 12:00:00,77.03,77.07,76.81,76.81,22374.0,64.7131,64.7467,64.5283,64.5283,22374.0
2016-09-19 12:10:00,76.83,76.83,76.32,76.42,42564.0,64.5451,64.5451,64.1166,64.2006,42564.0
2016-09-19 12:20:00,76.41,76.48,76.3,76.47,41362.0,64.1922,64.251,64.0998,64.2426,41362.0
2016-09-19 12:30:00,76.46,76.48,76.23,76.23,44325.0,64.2342,64.251,64.041,64.041,44325.0
2016-09-19 12:40:00,76.23,76.41,76.21,76.3,69562.0,64.041,64.1922,64.0242,64.0998,69562.0
2016-09-19 12:50:00,76.3,76.44,76.27,76.31,39201.0,64.0998,64.2174,64.0746,64.1082,39201.0
2016-09-19 13:00:00,76.29,76.31,76.12,76.15,48187.0,64.0914,64.1082,63.9486,63.9738,48187.0
2016-09-19 13:10:00,76.16,76.27,76.13,76.2,27034.0,63.9822,64.0746,63.957,64.0158,27034.0
2016-09-19 13:20:00,76.2,76.21,76.07,76.11,27502.0,64.0158,64.0242,63.9066,63.9402,27502.0
2016-09-19 13:30:00,76.11,76.11,75.79,75.93,61257.0,63.9402,63.9402,63.6714,63.789,61257.0
2016-09-19 13:40:00,75.92,76.06,75.86,76.06,26037.0,63.7806,63.8982,63.7302,63.8982,26037.0
2016-09-19 13:50:00,76.03,76.24,76.0,76.24,28050.0,63.873,64.0494,63.8478,64.0494,28050.0
2016-09-19 14:00:00,76.22,76.32,76.2,76.32,19948.0,64.0326,64.1166,64.0158,64.1166,19948.0
2016-09-19 14:10:00,76.34,76.42,76.26,76.32,37932.0,64.1334,64.2006,64.0662,64.1166,37932.0
2016-09-19 14:20:00,76.32,76.36,76.27,76.34,12296.0,64.1166,64.1502,64.0746,64.1334,12296.0
2016-09-19 14:30:00,76.35,76.49,76.32,76.45,37604.0,64.1418,64.2594,64.1166,64.2258,37604.0
2016-09-19 14:40:00,76.45,76.52,76.34,76.45,24327.0,64.2258,64.2846,64.1334,64.2258,24327.0
2016-09-19 14:50:00,76.47,76.55,76.41,76.41,31270.0,64.2426,64.3098,64.1922,64.1922,31270.0
2016-09-19 15:00:00,76.41,76.42,76.22,76.26,41039.0,64.1922,64.2006,64.0326,64.0662,41039.0
2016-09-19 15:10:00,76.26,76.28,76.09,76.18,29077.0,64.0662,64.083,63.9234,63.999,29077.0
2016-09-19 15:20:00,76.18,76.32,76.15,76.19,62437.0,63.999,64.1166,63.9738,64.0074,62437.0
2016-09-19 15:30:00,76.17,76.24,76.02,76.16,46448.0,63.9906,64.0494,63.8646,63.9822,46448.0
2016-09-19 15:40:00,76.16,76.25,76.09,76.13,72361.0,63.9822,64.0578,63.9234,63.957,72361.0
2016-09-19 15:50:00,76.14,76.18,76.02,76.08,251822.0,63.9654,63.999,63.8646,63.915,251822.0
2016-09-20 09:30:00,76.3,76.37,75.28,75.43,206793.0,64.0998,64.1586,63.2429,63.3689,206793.0
2016-09-20 09:40:00,75.43,75.84,75.4,75.77,88413.0,63.3689,63.7134,63.3437,63.6546,88413.0
2016-09-20 09:50:00,75.72,76.21,75.72,76.1,88002.0,63.6126,64.0242,63.6126,63.9318,88002.0
2016-09-20 10:00:00,76.14,76.28,75.91,75.99,67181.0,63.9654,64.083,63.7722,63.8394,67181.0
2016-09-20 10:10:00,75.99,75.99,75.57,75.63,60761.0,63.8394,63.8394,63.4865,63.5369,60761.0
2016-09-20 10:20:00,75.62,75.74,75.51,75.66,26826.0,63.5285,63.6294,63.4361,63.5621,26826.0
2016-09-20 10:30:00,75.67,75.72,75.37,75.4,83476.0,63.5705,63.6126,63.3185,63.3437,83476.0
2016-09-20 10:40:00,75.37,75.55,75.16,75.5,79835.0,63.3185,63.4697,63.1421,63.4277,79835.0
2016-09-20 10:50:00,75.5,75.52,75.33,75.41,36786.0,63.4277,63.4445,63.2849,63.3521,36786.0
2016-09-20 11:00:00,75.45,75.71,75.42,75.7,34154.0,63.3857,63.6041,63.3605,63.5957,34154.0
2016-09-20 11:10:00,75.73,75.75,75.61,75.73,21024.0,63.621,63.6378,63.5201,63.621,21024.0
2016-09-20 11:20:00,75.71,75.73,75.43,75.49,18971.0,63.6041,63.621,63.3689,63.4193,18971.0
2016-09-20 11:30:00,75.5,75.59,75.38,75.38,21450.0,63.4277,63.5033,63.3269,63.3269,21450.0
2016-09-20 11:40:00,75.39,75.5,75.35,75.43,24974.0,63.3353,63.4277,63.3017,63.3689,24974.0
2016-09-20 11:50:00,75.45,75.69,75.45,75.56,65111.0,63.3857,63.5873,63.3857,63.4781,65111.0
2016-09-20 12:00:00,75.56,75.72,75.51,75.61,85666.0,63.4781,63.6126,63.4361,63.5201,85666.0
2016-09-20 12:10:00,75.61,75.68,75.37,75.4,23805.0,63.5201,63.5789,63.3185,63.3437,23805.0
2016-09-20 12:20:00,75.4,75.45,75.31,75.35,37181.0,63.3437,63.3857,63.2681,63.3017,37181.0
2016-09-20 12:30:00,75.36,75.39,75.13,75.21,52329.0,63.3101,63.3353,63.1169,63.1841,52329.0
2016-09-20 12:40:00,75.2,75.3,75.12,75.13,69135.0,63.1757,63.2597,63.1085,63.1169,69135.0
2016-09-20 12:50:00,75.14,75.22,75.05,75.05,56066.0,63.1253,63.1925,63.0497,63.0497,56066.0
2016-09-20 13:00:00,75.08,75.17,75.02,75.03,27388.0,63.0749,63.1505,63.0245,63.0329,27388.0
2016-09-20 13:10:00,75.06,75.17,75.02,75.13,28106.0,63.0581,63.1505,63.0245,63.1169,28106.0
2016-09-20 13:20:00,75.12,75.15,75.05,75.15,20995.0,63.1085,63.1337,63.0497,63.1337,20995.0
2016-09-20 13:30:00,75.16,75.29,75.05,75.29,25773.0,63.1421,63.2513,63.0497,63.2513,25773.0
2016-09-20 13:40:00,75.31,75.52,75.26,75.51,24084.0,63.2681,63.4445,63.2261,63.4361,24084.0
2016-09-20 13:50:00,75.51,75.59,75.46,75.56,58915.0,63.4361,63.5033,63.3941,63.4781,58915.0
2016-09-20 14:00:00,75.55,75.74,75.52,75.7,136219.0,63.4697,63.6294,63.4445,63.5957,136219.0
2016-09-20 14:10:00,75.69,75.71,75.51,75.56,29350.0,63.5873,63.6041,63.4361,63.4781,29350.0
2016-09-20 14:20:00,75.57,75.58,75.41,75.45,31476.0,63.4865,63.4949,63.3521,63.3857,31476.0
2016-09-20 14:30:00,75.43,75.55,75.41,75.54,23951.0,63.3689,63.4697,63.3521,63.4613,23951.0
2016-09-20 14:40:00,75.55,75.56,75.44,75.5,22061.0,63.4697,63.4781,63.3773,63.4277,22061.0
2016-09-20 14:50:00,75.49,75.67,75.47,75.61,31822.0,63.4193,63.5705,63.4025,63.5201,31822.0
2016-09-20 15:00:00,75.62,75.68,75.57,75.66,22124.0,63.5285,63.5789,63.4865,63.5621,22124.0
2016-09-20 15:10:00,75.68,75.84,75.68,75.83,40739.0,63.5789,63.7134,63.5789,63.705,40739.0
2016-09-20 15:20:00,75.82,75.9,75.73,75.79,174156.0,63.6966,63.7638,63.621,63.6714,174156.0
2016-09-20 15:30:00,75.79,75.9,75.76,75.86,77175.0,63.6714,63.7638,63.6462,63.7302,77175.0
2016-09-20 15:40:00,75.85,75.91,75.78,75.84,126897.0,63.7218,63.7722,63.663,63.7134,126897.0
2016-09-20 15:50:00,75.85,75.94,75.7,75.72,206913.0,63.7218,63.7974,63.5957,63.6126,206913.0
2016-09-21 09:30:00,76.19,76.47,76.01,76.28,79617.0,64.0074,64.2426,63.8562,64.083,79617.0
2016-09-21 09:40:00,76.31,76.64,76.26,76.43,80511.0,64.1082,64.3854,64.0662,64.209,80511.0
2016-09-21 09:50:00,76.45,76.75,76.34,76.59,32764.0,64.2258,64.4779,64.1334,64.3434,32764.0
2016-09-21 10:00:00,76.66,76.79,76.49,76.66,71711.0,64.4022,64.5115,64.2594,64.4022,71711.0
2016-09-21 10:10:00,76.66,76.93,76.61,76.88,65212.0,64.4022,64.6291,64.3602,64.5871,65212.0
2016-09-21 10:20:00,76.9,77.0,76.71,76.74,41814.0,64.6039,64.6879,64.4443,64.4695,41814.0
2016-09-21 10:30:00,76.77,76.79,76.66,76.71,21920.0,64.4947,64.5115,64.4022,64.4443,21920.0
2016-09-21 10:40:00,76.71,76.85,76.61,76.64,32328.0,64.4443,64.5619,64.3602,64.3854,32328.0
2016-09-21 10:50:00,76.64,76.64,76.41,76.41,53139.0,64.3854,64.3854,64.1922,64.1922,53139.0
2016-09-21 11:00:00,76.42,76.55,76.41,76.44,37432.0,64.2006,64.3098,64.1922,64.2174,37432.0
2016-09-21 11:10:00,76.45,76.48,76.35,76.45,26213.0,64.2258,64.251,64.1418,64.2258,26213.0
2016-09-21 11:20:00,76.45,76.59,76.39,76.57,168483.0,64.2258,64.3434,64.1754,64.3266,168483.0
2016-09-21 11:30:00,76.58,76.62,76.35,76.48,125771.0,64.335,64.3686,64.1418,64.251,125771.0
2016-09-21 11:40:00,76.5,76.51,76.2,76.42,118925.0,64.2678,64.2762,64.0158,64.2006,118925.0
2016-09-21 11:50:00,76.43,76.45,76.33,76.37,100061.0,64.209,64.2258,64.125,64.1586,100061.0
2016-09-21 12:00:00,76.37,76.39,76.27,76.27,32103.0,64.1586,64.1754,64.0746,64.0746,32103.0
2016-09-21 12:10:00,76.28,76.28,75.81,75.9,88275.0,64.083,64.083,63.6882,63.7638,88275.0
2016-09-21 12:20:00,75.92,76.02,75.88,75.93,21624.0,63.7806,63.8646,63.747,63.789,21624.0
2016-09-21 12:30:00,75.96,76.06,75.88,75.88,21052.0,63.8142,63.8982,63.747,63.747,21052.0
2016-09-21 12:40:00,75.89,75.99,75.88,75.93,29534.0,63.7554,63.8394,63.747,63.789,29534.0
2016-09-21 12:50:00,75.92,76.13,75.91,76.09,21299.0,63.7806,63.957,63.7722,63.9234,21299.0
2016-09-21 13:00:00,76.09,76.19,76.06,76.07,15152.0,63.9234,64.0074,63.8982,63.9066,15152.0
2016-09-21 13:10:00,76.09,76.09,75.92,75.97,18223.0,63.9234,63.9234,63.7806,63.8226,18223.0
2016-09-21 13:20:00,75.97,76.04,75.91,75.96,14102.0,63.8226,63.8814,63.7722,63.8142,14102.0
2016-09-21 13:30:00,76.0,76.04,75.92,75.95,27326.0,63.8478,63.8814,63.7806,63.8058,27326.0
2016-09-21 13:40:00,75.95,76.02,75.9,75.93,17731.0,63.8058,63.8646,63.7638,63.789,17731.0
2016-09-21 13:50:00,75.95,75.95,75.8,75.86,25979.0,63.8058,63.8058,63.6798,63.7302,25979.0
2016-09-21 14:00:00,75.83,76.38,75.7,76.19,69447.0,63.705,64.167,63.5957,64.0074,69447.0
2016-09-21 14:10:00,76.22,76.46,76.07,76.13,46817.0,64.0326,64.2342,63.9066,63.957,46817.0
2016-09-21 14:20:00,76.1,76.23,75.8,75.81,33328.0,63.9318,64.041,63.6798,63.6882,33328.0
2016-09-21 14:30:00,75.82,76.15,75.81,76.1,40709.0,63.6966,63.9738,63.6882,63.9318,40709.0
2016-09-21 14:40:00,76.12,76.25,75.99,76.12,46447.0,63.9486,64.0578,63.8394,63.9486,46447.0
2016-09-21 14:50:00,76.12,76.37,76.04,76.37,26172.0,63.9486,64.1586,63.8814,64.1586,26172.0
2016-09-21 15:00:00,76.36,76.56,76.22,76.55,41659.0,64.1502,64.3182,64.0326,64.3098,41659.0
2016-09-21 15:10:00,76.53,76.77,76.5,76.65,46891.0,64.293,64.4947,64.2678,64.3938,46891.0
2016-09-21 15:20:00,76.66,76.81,76.62,76.66,49345.0,64.4022,64.5283,64.3686,64.4022,49345.0
2016-09-21 15:30:00,76.68,76.87,76.68,76.78,60727.0,64.419,64.5787,64.419,64.5031,60727.0
2016-09-21 15:40:00,76.78,76.82,76.71,76.78,56297.0,64.5031,64.5367,64.4443,64.5031,56297.0
2016-09-21 15:50:00,76.78,76.86,76.68,76.74,180182.0,64.5031,64.5703,64.419,64.4695,180182.0
2016-09-22 09:30:00,77.28,77.39,77.08,77.26,69070.0,64.9231,65.0155,64.7551,64.9063,69070.0
2016-09-22 09:40:00,77.29,77.39,77.1,77.25,62727.0,64.9315,65.0155,64.7719,64.8979,62727.0
2016-09-22 09:50:00,77.28,77.44,77.24,77.28,23571.0,64.9231,65.0575,64.8895,64.9231,23571.0
2016-09-22 10:00:00,77.3,77.36,76.95,76.95,32650.0,64.9399,64.9903,64.6459,64.6459,32650.0
2016-09-22 10:10:00,76.95,77.05,76.8,76.89,29747.0,64.6459,64.7299,64.5199,64.5955,29747.0
2016-09-22 10:20:00,76.91,77.08,76.78,77.07,38712.0,64.6123,64.7551,64.5031,64.7467,38712.0
2016-09-22 10:30:00,77.08,77.25,77.07,77.2,37732.0,64.7551,64.8979,64.7467,64.8559,37732.0
2016-09-22 10:40:00,77.21,77.24,76.93,76.99,43402.0,64.8643,64.8895,64.6291,64.6795,43402.0
2016-09-22 10:50:00,77.0,77.02,76.74,76.88,29608.0,64.6879,64.7047,64.4695,64.5871,29608.0
2016-09-22 11:00:00,76.89,77.2,76.89,77.0,27806.0,64.5955,64.8559,64.5955,64.6879,27806.0
2016-09-22 11:10:00,77.0,77.0,76.77,76.84,32103.0,64.6879,64.6879,64.4947,64.5535,32103.0
2016-09-22 11:20:00,76.86,76.89,76.74,76.77,20586.0,64.5703,64.5955,64.4695,64.4947,20586.0
2016-09-22 11:30:00,76.77,76.89,76.74,76.87,14083.0,64.4947,64.5955,64.4695,64.5787,14083.0
2016-09-22 11:40:00,76.87,76.9,76.74,76.78,17730.0,64.5787,64.6039,64.4695,64.5031,17730.0
2016-09-22 11:50:00,76.75,76.77,76.56,76.6,34980.0,64.4779,64.4947,64.3182,64.3518,34980.0
2016-09-22 12:00:00,76.65,76.65,76.46,76.47,51190.0,64.3938,64.3938,64.2342,64.2426,51190.0
2016-09-22 12:10:00,76.48,76.48,76.37,76.39,34642.0,64.251,64.251,64.1586,64.1754,34642.0
2016-09-22 12:20:00,76.39,76.54,76.39,76.5,18512.0,64.1754,64.3014,64.1754,64.2678,18512.0
2016-09-22 12:30:00,76.48,76.55,76.44,76.54,21931.0,64.251,64.3098,64.2174,64.3014,21931.0
2016-09-22 12:40:00,76.56,76.56,76.46,76.52,22495.0,64.3182,64.3182,64.2342,64.2846,22495.0
2016-09-22 12:50:00,76.52,76.56,76.47,76.53,16994.0,64.2846,64.3182,64.2426,64.293,16994.0
2016-09-22 13:00:00,76.54,76.6,76.51,76.55,40442.0,64.3014,64.3518,64.2762,64.3098,40442.0
2016-09-22 13:10:00,76.55,76.61,76.51,76.52,22561.0,64.3098,64.3602,64.2762,64.2846,22561.0
2016-09-22 13:20:00,76.53,76.67,76.53,76.65,22309.0,64.293,64.4106,64.293,64.3938,22309.0
2016-09-22 13:30:00,76.66,76.76,76.66,76.73,43416.0,64.4022,64.4863,64.4022,64.4611,43416.0
2016-09-22 13:40:00,76.72,76.73,76.65,76.66,20738.0,64.4527,64.4611,64.3938,64.4022,20738.0
2016-09-22 13:50:00,76.67,76.85,76.64,76.82,58327.0,64.4106,64.5619,64.3854,64.5367,58327.0
2016-09-22 14:00:00,76.81,76.87,76.79,76.83,19695.0,64.5283,64.5787,64.5115,64.5451,19695.0
2016-09-22 14:10:00,76.82,76.82,76.54,76.57,30147.0,64.5367,64.5367,64.3014,64.3266,30147.0
2016-09-22 14:20:00,76.57,76.59,76.43,76.52,37817.0,64.3266,64.3434,64.209,64.2846,37817.0
2016-09-22 14:30:00,76.52,76.6,76.46,76.6,21373.0,64.2846,64.3518,64.2342,64.3518,21373.0
2016-09-22 14:40:00,76.61,76.68,76.55,76.65,18291.0,64.3602,64.419,64.3098,64.3938,18291.0
2016-09-22 14:50:00,76.66,76.84,76.63,76.83,13558.0,64.4022,64.5535,64.377,64.5451,13558.0
2016-09-22 15:00:00,76.83,76.89,76.71,76.74,19545.0,64.5451,64.5955,64.4443,64.4695,19545.0
2016-09-22 15:10:00,76.71,76.74,76.63,76.69,46171.0,64.4443,64.4695,64.377,64.4274,46171.0
2016-09-22 15:20:00,76.69,76.84,76.68,76.84,23117.0,64.4274,64.5535,64.419,64.5535,23117.0
2016-09-22 15:30:00,76.83,76.97,76.83,76.95,34271.0,64.5451,64.6627,64.5451,64.6459,34271.0
2016-09-22 15:40:00,76.95,76.99,76.88,76.92,48871.0,64.6459,64.6795,64.5871,64.6207,48871.0
2016-09-22 15:50:00,76.92,76.95,76.86,76.9,84130.0,64.6207,64.6459,64.5703,64.6039,84130.0
2016-09-23 09:30:00,76.69,76.91,76.5,76.75,84202.0,64.4274,64.6123,64.2678,64.4779,84202.0
2016-09-23 09:40:00,76.79,76.9,76.38,76.48,31982.0,64.5115,64.6039,64.167,64.251,31982.0
2016-09-23 09:50:00,76.46,76.59,76.35,76.47,32116.0,64.2342,64.3434,64.1418,64.2426,32116.0
2016-09-23 10:00:00,76.48,76.53,76.38,76.49,26952.0,64.251,64.293,64.167,64.2594,26952.0
2016-09-23 10:10:00,76.51,76.51,76.26,76.32,28953.0,64.2762,64.2762,64.0662,64.1166,28953.0
2016-09-23 10:20:00,76.33,76.49,76.29,76.34,19747.0,64.125,64.2594,64.0914,64.1334,19747.0
2016-09-23 10:30:00,76.36,76.42,76.2,76.24,29472.0,64.1502,64.2006,64.0158,64.0494,29472.0
2016-09-23 10:40:00,76.24,76.43,76.22,76.4,16153.0,64.0494,64.209,64.0326,64.1838,16153.0
2016-09-23 10:50:00,76.39,76.39,76.27,76.32,12590.0,64.1754,64.1754,64.0746,64.1166,12590.0
2016-09-23 11:00:00,76.33,76.54,76.33,76.35,19153.0,64.125,64.3014,64.125,64.1418,19153.0
2016-09-23 11:10:00,76.34,76.44,76.32,76.37,19784.0,64.1334,64.2174,64.1166,64.1586,19784.0
2016-09-23 11:20:00,76.37,76.47,76.29,76.46,11061.0,64.1586,64.2426,64.0914,64.2342,11061.0
2016-09-23 11:30:00,76.48,76.63,76.48,76.58,30630.0,64.251,64.377,64.251,64.335,30630.0
2016-09-23 11:40:00,76.58,76.72,76.58,76.6,13231.0,64.335,64.4527,64.335,64.3518,13231.0
2016-09-23 11:50:00,76.6,76.66,76.49,76.53,12086.0,64.3518,64.4022,64.2594,64.293,12086.0
2016-09-23 12:00:00,76.49,76.54,76.35,76.38,22279.0,64.2594,64.3014,64.1418,64.167,22279.0
2016-09-23 12:10:00,76.39,76.47,76.38,76.47,19868.0,64.1754,64.2426,64.167,64.2426,19868.0
2016-09-23 12:20:00,76.47,76.51,76.41,76.41,28151.0,64.2426,64.2762,64.1922,64.1922,28151.0
2016-09-23 12:30:00,76.41,76.43,76.27,76.33,27211.0,64.1922,64.209,64.0746,64.125,27211.0
2016-09-23 12:40:00,76.34,76.34,76.21,76.23,22188.0,64.1334,64.1334,64.0242,64.041,22188.0
2016-09-23 12:50:00,76.22,76.34,76.22,76.32,6939.0,64.0326,64.1334,64.0326,64.1166,6939.0
2016-09-23 13:00:00,76.33,76.34,76.2,76.21,5961.0,64.125,64.1334,64.0158,64.0242,5961.0
2016-09-23 13:10:00,76.23,76.23,76.09,76.09,19120.0,64.041,64.041,63.9234,63.9234,19120.0
2016-09-23 13:20:00,76.1,76.25,76.07,76.21,18637.0,63.9318,64.0578,63.9066,64.0242,18637.0
2016-09-23 13:30:00,76.21,76.29,76.16,76.17,11518.0,64.0242,64.0914,63.9822,63.9906,11518.0
2016-09-23 13:40:00,76.18,76.18,75.8,75.81,43369.0,63.999,63.999,63.6798,63.6882,43369.0
2016-09-23 13:50:00,75.82,75.84,74.24,74.32,557571.0,63.6966,63.7134,62.3692,62.4364,557571.0
2016-09-23 14:00:00,74.36,74.7,74.12,74.42,489822.0,62.47,62.7556,62.2684,62.5204,489822.0
2016-09-23 14:10:00,74.43,74.71,74.18,74.42,264899.0,62.5288,62.764,62.3188,62.5204,264899.0
2016-09-23 14:20:00,74.42,74.56,74.2,74.3,176407.0,62.5204,62.638,62.3356,62.4196,176407.0
2016-09-23 14:30:00,74.3,74.69,74.06,74.57,168005.0,62.4196,62.7472,62.218,62.6464,168005.0
2016-09-23 14:40:00,74.55,74.67,74.46,74.62,67605.0,62.6296,62.7304,62.554,62.6884,67605.0
2016-09-23 14:50:00,74.61,74.77,74.54,74.72,60055.0,62.68,62.8145,62.6212,62.7724,60055.0
2016-09-23 15:00:00,74.71,74.94,74.58,74.82,88916.0,62.764,62.9573,62.6548,62.8565,88916.0
2016-09-23 15:10:00,74.81,74.92,74.7,74.71,54782.0,62.8481,62.9405,62.7556,62.764,54782.0
2016-09-23 15:20:00,74.72,74.91,74.69,74.9,59560.0,62.7724,62.9321,62.7472,62.9237,59560.0
2016-09-23 15:30:00,74.89,75.01,74.84,74.9,115150.0,62.9153,63.0161,62.8733,62.9237,115150.0
2016-09-23 15:40:00,74.9,74.93,74.82,74.93,146673.0,62.9237,62.9489,62.8565,62.9489,146673.0
2016-09-23 15:50:00,74.92,75.0,74.72,74.77,232349.0,62.9405,63.0077,62.7724,62.8145,232349.0
2016-09-26 09:30:00,73.94,73.94,73.15,73.39,211064.0,62.1172,62.1172,61.4535,61.6551,211064.0
2016-09-26 09:40:00,73.31,73.89,73.31,73.87,69664.0,61.5879,62.0752,61.5879,62.0584,69664.0
2016-09-26 09:50:00,73.86,74.08,73.54,73.54,63442.0,62.05,62.2348,61.7811,61.7811,63442.0
2016-09-26 10:00:00,73.55,74.2,73.47,74.07,92025.0,61.7895,62.3356,61.7223,62.2264,92025.0
2016-09-26 10:10:00,74.08,74.42,74.08,74.2,35071.0,62.2348,62.5204,62.2348,62.3356,35071.0
2016-09-26 10:20:00,74.18,74.23,73.92,73.99,37560.0,62.3188,62.3608,62.1004,62.1592,37560.0
2016-09-26 10:30:00,74.0,74.29,73.94,74.12,52782.0,62.1676,62.4112,62.1172,62.2684,52782.0
2016-09-26 10:40:00,74.12,74.13,73.82,73.84,55994.0,62.2684,62.2768,62.0164,62.0332,55994.0
2016-09-26 10:50:00,73.87,73.98,73.87,73.96,28147.0,62.0584,62.1508,62.0584,62.134,28147.0
2016-09-26 11:00:00,73.99,74.02,73.88,73.97,43578.0,62.1592,62.1844,62.0668,62.1424,43578.0
2016-09-26 11:10:00,74.0,74.03,73.81,73.89,34088.0,62.1676,62.1928,62.008,62.0752,34088.0
2016-09-26 11:20:00,73.9,74.0,73.86,73.94,35360.0,62.0836,62.1676,62.05,62.1172,35360.0
2016-09-26 11:30:00,73.93,73.95,73.77,73.94,47547.0,62.1088,62.1256,61.9744,62.1172,47547.0
2016-09-26 11:40:00,73.95,73.99,73.79,73.82,35040.0,62.1256,62.1592,61.9912,62.0164,35040.0
2016-09-26 11:50:00,73.82,73.95,73.78,73.85,33940.0,62.0164,62.1256,61.9828,62.0416,33940.0
2016-09-26 12:00:00,73.85,73.98,73.82,73.95,23111.0,62.0416,62.1508,62.0164,62.1256,23111.0
2016-09-26 12:10:00,73.94,73.99,73.88,73.88,15553.0,62.1172,62.1592,62.0668,62.0668,15553.0
2016-09-26 12:20:00,73.87,73.9,73.77,73.81,23904.0,62.0584,62.0836,61.9744,62.008,23904.0
2016-09-26 12:30:00,73.81,73.85,73.66,73.67,23583.0,62.008,62.0416,61.8819,61.8903,23583.0
2016-09-26 12:40:00,73.66,73.78,73.58,73.71,46556.0,61.8819,61.9828,61.8147,61.9239,46556.0
2016-09-26 12:50:00,73.71,73.75,73.57,73.61,28436.0,61.9239,61.9575,61.8063,61.8399,28436.0
2016-09-26 13:00:00,73.6,73.6,73.37,73.38,30574.0,61.8315,61.8315,61.6383,61.6467,30574.0
2016-09-26 13:10:00,73.38,73.53,73.32,73.42,34273.0,61.6467,61.7727,61.5963,61.6803,34273.0
2016-09-26 13:20:00,73.43,73.5,73.25,73.28,33191.0,61.6887,61.7475,61.5375,61.5627,33191.0
2016-09-26 13:30:00,73.28,73.38,73.23,73.25,24656.0,61.5627,61.6467,61.5207,61.5375,24656.0
2016-09-26 13:40:00,73.25,73.35,73.18,73.27,30058.0,61.5375,61.6215,61.4787,61.5543,30058.0
2016-09-26 13:50:00,73.27,73.27,73.14,73.15,52175.0,61.5543,61.5543,61.4451,61.4535,52175.0
2016-09-26 14:00:00,73.16,73.28,73.07,73.09,74528.0,61.4619,61.5627,61.3863,61.4031,74528.0
2016-09-26 14:10:00,73.09,73.1,72.92,73.06,129193.0,61.4031,61.4115,61.2603,61.3779,129193.0
2016-09-26 14:20:00,73.05,73.05,72.9,72.99,72734.0,61.3695,61.3695,61.2435,61.3191,72734.0
2016-09-26 14:30:00,72.98,73.02,72.86,72.88,53448.0,61.3107,61.3443,61.2099,61.2267,53448.0
2016-09-26 14:40:00,72.88,72.9,72.73,72.8,78400.0,61.2267,61.2435,61.1006,61.1595,78400.0
2016-09-26 14:50:00,72.81,72.9,72.76,72.87,47349.0,61.1679,61.2435,61.1258,61.2183,47349.0
2016-09-26 15:00:00,72.86,72.98,72.78,72.91,45954.0,61.2099,61.3107,61.1426,61.2519,45954.0
2016-09-26 15:10:00,72.91,72.92,72.8,72.81,70998.0,61.2519,61.2603,61.1595,61.1679,70998.0
2016-09-26 15:20:00,72.81,72.97,72.77,72.97,66761.0,61.1679,61.3023,61.1342,61.3023,66761.0
2016-09-26 15:30:00,72.97,73.11,72.97,73.02,100341.0,61.3023,61.4199,61.3023,61.3443,100341.0
2016-09-26 15:40:00,73.03,73.04,72.9,72.93,100468.0,61.3527,61.3611,61.2435,61.2687,100468.0
2016-09-26 15:50:00,72.9,72.92,72.73,72.82,318826.0,61.2435,61.2603,61.1006,61.1763,318826.0
2016-09-27 09:30:00,72.95,73.44,72.35,73.23,127101.0,61.2855,61.6971,60.7814,61.5207,127101.0
2016-09-27 09:40:00,73.26,73.47,73.09,73.22,70995.0,61.5459,61.7223,61.4031,61.5123,70995.0
2016-09-27 09:50:00,73.18,73.3,73.0,73.21,125797.0,61.4787,61.5795,61.3275,61.5039,125797.0
2016-09-27 10:00:00,73.24,73.44,73.11,73.28,175112.0,61.5291,61.6971,61.4199,61.5627,175112.0
2016-09-27 10:10:00,73.3,73.3,73.14,73.18,44109.0,61.5795,61.5795,61.4451,61.4787,44109.0
2016-09-27 10:20:00,73.2,73.35,73.14,73.33,43545.0,61.4955,61.6215,61.4451,61.6047,43545.0
2016-09-27 10:30:00,73.35,73.35,73.21,73.23,39849.0,61.6215,61.6215,61.5039,61.5207,39849.0
2016-09-27 10:40:00,73.22,73.27,73.18,73.19,33330.0,61.5123,61.5543,61.4787,61.4871,33330.0
2016-09-27 10:50:00,73.25,73.31,73.07,73.13,19423.0,61.5375,61.5879,61.3863,61.4367,19423.0
2016-09-27 11:00:00,73.13,73.16,73.02,73.13,14954.0,61.4367,61.4619,61.3443,61.4367,14954.0
2016-09-27 11:10:00,73.15,73.25,73.13,73.16,16554.0,61.4535,61.5375,61.4367,61.4619,16554.0
2016-09-27 11:20:00,73.17,73.32,73.17,73.29,24729.0,61.4703,61.5963,61.4703,61.5711,24729.0
2016-09-27 11:30:00,73.31,73.45,73.22,73.45,26629.0,61.5879,61.7055,61.5123,61.7055,26629.0
2016-09-27 11:40:00,73.45,73.53,73.34,73.45,27496.0,61.7055,61.7727,61.6131,61.7055,27496.0
2016-09-27 11:50:00,73.44,73.51,73.41,73.45,17006.0,61.6971,61.7559,61.6719,61.7055,17006.0
2016-09-27 12:00:00,73.43,73.51,73.42,73.48,14672.0,61.6887,61.7559,61.6803,61.7307,14672.0
2016-09-27 12:10:00,73.47,73.54,73.41,73.47,22307.0,61.7223,61.7811,61.6719,61.7223,22307.0
2016-09-27 12:20:00,73.49,73.57,73.44,73.52,222873.0,61.7391,61.8063,61.6971,61.7643,222873.0
2016-09-27 12:30:00,73.52,73.55,73.4,73.45,21684.0,61.7643,61.7895,61.6635,61.7055,21684.0
2016-09-27 12:40:00,73.43,73.48,73.33,73.44,27926.0,61.6887,61.7307,61.6047,61.6971,27926.0
2016-09-27 12:50:00,73.42,73.45,73.4,73.44,20789.0,61.6803,61.7055,61.6635,61.6971,20789.0
2016-09-27 13:00:00,73.44,73.45,73.38,73.41,17480.0,61.6971,61.7055,61.6467,61.6719,17480.0
2016-09-27 13:10:00,73.44,73.44,73.35,73.42,13188.0,61.6971,61.6971,61.6215,61.6803,13188.0
2016-09-27 13:20:00,73.44,73.45,73.39,73.42,15671.0,61.6971,61.7055,61.6551,61.6803,15671.0
2016-09-27 13:30:00,73.43,73.45,73.35,73.4,55927.0,61.6887,61.7055,61.6215,61.6635,55927.0
2016-09-27 13:40:00,73.44,73.55,73.42,73.47,109886.0,61.6971,61.7895,61.6803,61.7223,109886.0
2016-09-27 13:50:00,73.5,73.6,73.48,73.57,32828.0,61.7475,61.8315,61.7307,61.8063,32828.0
2016-09-27 14:00:00,73.57,73.73,73.56,73.61,37981.0,61.8063,61.9407,61.7979,61.8399,37981.0
2016-09-27 14:10:00,73.63,73.79,73.63,73.78,25855.0,61.8567,61.9912,61.8567,61.9828,25855.0
2016-09-27 14:20:00,73.78,73.85,73.73,73.79,19889.0,61.9828,62.0416,61.9407,61.9912,19889.0
2016-09-27 14:30:00,73.79,73.79,73.58,73.77,31477.0,61.9912,61.9912,61.8147,61.9744,31477.0
2016-09-27 14:40:00,73.77,73.77,73.66,73.66,11859.0,61.9744,61.9744,61.8819,61.8819,11859.0
2016-09-27 14:50:00,73.66,73.72,73.6,73.71,24353.0,61.8819,61.9323,61.8315,61.9239,24353.0
2016-09-27 15:00:00,73.7,73.82,73.7,73.75,51518.0,61.9155,62.0164,61.9155,61.9575,51518.0
2016-09-27 15:10:00,73.75,73.79,73.72,73.74,27775.0,61.9575,61.9912,61.9323,61.9491,27775.0
2016-09-27 15:20:00,73.74,73.82,73.71,73.81,49130.0,61.9491,62.0164,61.9239,62.008,49130.0
2016-09-27 15:30:00,73.8,73.88,73.69,73.87,73119.0,61.9996,62.0668,61.9071,62.0584,73119.0
2016-09-27 15:40:00,73.89,73.97,73.86,73.9,65557.0,62.0752,62.1424,62.05,62.0836,65557.0
2016-09-27 15:50:00,73.91,73.93,73.8,73.91,148377.0,62.092,62.1088,61.9996,62.092,148377.0
2016-09-28 09:30:00,74.84,74.98,74.5,74.75,200457.0,62.8733,62.9909,62.5876,62.7977,200457.0
2016-09-28 09:40:00,74.77,75.35,74.71,75.32,101105.0,62.8145,63.3017,62.764,63.2765,101105.0
2016-09-28 09:50:00,75.3,75.43,75.09,75.41,94538.0,63.2597,63.3689,63.0833,63.3521,94538.0
2016-09-28 10:00:00,75.42,75.64,75.22,75.25,89313.0,63.3605,63.5453,63.1925,63.2177,89313.0
2016-09-28 10:10:00,75.25,75.33,74.92,74.92,76784.0,63.2177,63.2849,62.9405,62.9405,76784.0
2016-09-28 10:20:00,74.92,75.01,74.83,74.95,36822.0,62.9405,63.0161,62.8649,62.9657,36822.0
2016-09-28 10:30:00,74.95,75.03,74.79,74.8,45096.0,62.9657,63.0329,62.8313,62.8397,45096.0
2016-09-28 10:40:00,74.79,74.93,74.71,74.73,42716.0,62.8313,62.9489,62.764,62.7808,42716.0
2016-09-28 10:50:00,74.73,74.9,74.6,74.66,53080.0,62.7808,62.9237,62.6716,62.722,53080.0
2016-09-28 11:00:00,74.66,74.66,74.3,74.45,81124.0,62.722,62.722,62.4196,62.5456,81124.0
2016-09-28 11:10:00,74.45,74.62,74.38,74.44,23345.0,62.5456,62.6884,62.4868,62.5372,23345.0
2016-09-28 11:20:00,74.46,74.46,74.26,74.32,19727.0,62.554,62.554,62.386,62.4364,19727.0
2016-09-28 11:30:00,74.3,74.31,74.13,74.26,26741.0,62.4196,62.428,62.2768,62.386,26741.0
2016-09-28 11:40:00,74.26,74.36,74.17,74.34,15824.0,62.386,62.47,62.3104,62.4532,15824.0
2016-09-28 11:50:00,74.32,74.44,74.25,74.29,23420.0,62.4364,62.5372,62.3776,62.4112,23420.0
2016-09-28 12:00:00,74.3,74.32,74.16,74.16,39037.0,62.4196,62.4364,62.302,62.302,39037.0
2016-09-28 12:10:00,74.16,74.28,74.11,74.12,19877.0,62.302,62.4028,62.26,62.2684,19877.0
2016-09-28 12:20:00,74.09,74.13,73.98,73.99,23455.0,62.2432,62.2768,62.1508,62.1592,23455.0
2016-09-28 12:30:00,73.98,74.03,73.85,73.96,23469.0,62.1508,62.1928,62.0416,62.134,23469.0
2016-09-28 12:40:00,73.94,74.15,73.86,74.04,19499.0,62.1172,62.2936,62.05,62.2012,19499.0
2016-09-28 12:50:00,74.06,74.21,74.01,74.01,25681.0,62.218,62.344,62.176,62.176,25681.0
2016-09-28 13:00:00,74.0,74.04,73.91,73.99,21997.0,62.1676,62.2012,62.092,62.1592,21997.0
2016-09-28 13:10:00,73.97,74.03,73.87,73.88,11350.0,62.1424,62.1928,62.0584,62.0668,11350.0
2016-09-28 13:20:00,73.91,74.09,73.91,74.07,15529.0,62.092,62.2432,62.092,62.2264,15529.0
2016-09-28 13:30:00,74.09,74.25,74.05,74.19,44819.0,62.2432,62.3776,62.2096,62.3272,44819.0
2016-09-28 13:40:00,74.19,74.19,74.05,74.08,17258.0,62.3272,62.3272,62.2096,62.2348,17258.0
2016-09-28 13:50:00,74.08,74.09,74.02,74.09,14726.0,62.2348,62.2432,62.1844,62.2432,14726.0
2016-09-28 14:00:00,74.08,74.1,73.85,73.88,32552.0,62.2348,62.2516,62.0416,62.0668,32552.0
2016-09-28 14:10:00,73.86,74.07,73.86,74.03,19063.0,62.05,62.2264,62.05,62.1928,19063.0
2016-09-28 14:20:00,74.04,74.22,73.98,74.21,24644.0,62.2012,62.3524,62.1508,62.344,24644.0
2016-09-28 14:30:00,74.22,74.24,73.98,74.05,16794.0,62.3524,62.3692,62.1508,62.2096,16794.0
2016-09-28 14:40:00,74.07,74.2,74.05,74.16,16825.0,62.2264,62.3356,62.2096,62.302,16825.0
2016-09-28 14:50:00,74.16,74.19,74.06,74.17,19558.0,62.302,62.3272,62.218,62.3104,19558.0
2016-09-28 15:00:00,74.19,74.21,74.05,74.1,25123.0,62.3272,62.344,62.2096,62.2516,25123.0
2016-09-28 15:10:00,74.1,74.22,74.09,74.14,13943.0,62.2516,62.3524,62.2432,62.2852,13943.0
2016-09-28 15:20:00,74.15,74.26,74.15,74.19,23590.0,62.2936,62.386,62.2936,62.3272,23590.0
2016-09-28 15:30:00,74.17,74.17,74.0,74.15,27714.0,62.3104,62.3104,62.1676,62.2936,27714.0
2016-09-28 15:40:00,74.16,74.24,74.11,74.23,38650.0,62.302,62.3692,62.26,62.3608,38650.0
2016-09-28 15:50:00,74.23,74.35,74.2,74.27,122157.0,62.3608,62.4616,62.3356,62.3944,122157.0
2016-09-29 09:30:00,73.79,74.06,73.59,73.64,82285.0,61.9912,62.218,61.8231,61.8651,82285.0
2016-09-29 09:40:00,73.67,74.09,73.67,73.86,27318.0,61.8903,62.2432,61.8903,62.05,27318.0
2016-09-29 09:50:00,73.88,74.1,73.75,74.07,41444.0,62.0668,62.2516,61.9575,62.2264,41444.0
2016-09-29 10:00:00,74.09,74.16,73.35,73.38,76913.0,62.2432,62.302,61.6215,61.6467,76913.0
2016-09-29 10:10:00,73.38,73.53,73.21,73.35,75899.0,61.6467,61.7727,61.5039,61.6215,75899.0
2016-09-29 10:20:00,73.32,73.38,73.16,73.2,62482.0,61.5963,61.6467,61.4619,61.4955,62482.0
2016-09-29 10:30:00,73.2,73.21,72.97,73.16,41529.0,61.4955,61.5039,61.3023,61.4619,41529.0
2016-09-29 10:40:00,73.19,73.26,73.0,73.14,57570.0,61.4871,61.5459,61.3275,61.4451,57570.0
2016-09-29 10:50:00,73.16,73.27,73.1,73.1,28743.0,61.4619,61.5543,61.4115,61.4115,28743.0
2016-09-29 11:00:00,73.11,73.21,73.04,73.2,20448.0,61.4199,61.5039,61.3611,61.4955,20448.0
2016-09-29 11:10:00,73.19,73.19,72.85,73.04,36462.0,61.4871,61.4871,61.2015,61.3611,36462.0
2016-09-29 11:20:00,73.04,73.04,72.8,72.93,42284.0,61.3611,61.3611,61.1595,61.2687,42284.0
2016-09-29 11:30:00,72.92,73.04,72.89,72.99,28222.0,61.2603,61.3611,61.2351,61.3191,28222.0
2016-09-29 11:40:00,72.99,73.02,72.93,72.94,21481.0,61.3191,61.3443,61.2687,61.2771,21481.0
2016-09-29 11:50:00,72.93,72.93,72.82,72.83,57999.0,61.2687,61.2687,61.1763,61.1847,57999.0
2016-09-29 12:00:00,72.82,72.95,72.77,72.9,40747.0,61.1763,61.2855,61.1342,61.2435,40747.0
2016-09-29 12:10:00,72.9,72.93,72.78,72.82,32285.0,61.2435,61.2687,61.1426,61.1763,32285.0
2016-09-29 12:20:00,72.8,72.84,72.73,72.75,30160.0,61.1595,61.1931,61.1006,61.1174,30160.0
2016-09-29 12:30:00,72.73,72.84,72.73,72.76,22004.0,61.1006,61.1931,61.1006,61.1258,22004.0
2016-09-29 12:40:00,72.75,72.75,72.43,72.43,70019.0,61.1174,61.1174,60.8486,60.8486,70019.0
2016-09-29 12:50:00,72.4,72.41,72.21,72.35,52874.0,60.8234,60.8318,60.6638,60.7814,52874.0
2016-09-29 13:00:00,72.35,72.37,72.06,72.28,60402.0,60.7814,60.7982,60.5378,60.7226,60402.0
2016-09-29 13:10:00,72.28,74.43,72.26,73.69,645884.0,60.7226,62.5288,60.7058,61.9071,645884.0
2016-09-29 13:20:00,73.74,74.1,73.69,73.82,168171.0,61.9491,62.2516,61.9071,62.0164,168171.0
2016-09-29 13:30:00,73.81,73.96,73.65,73.8,68516.0,62.008,62.134,61.8735,61.9996,68516.0
2016-09-29 13:40:00,73.79,73.79,73.13,73.23,101753.0,61.9912,61.9912,61.4367,61.5207,101753.0
2016-09-29 13:50:00,73.22,73.22,72.77,73.04,92177.0,61.5123,61.5123,61.1342,61.3611,92177.0
2016-09-29 14:00:00,73.03,73.5,73.0,73.49,81804.0,61.3527,61.7475,61.3275,61.7391,81804.0
2016-09-29 14:10:00,73.48,73.57,73.39,73.43,97207.0,61.7307,61.8063,61.6551,61.6887,97207.0
2016-09-29 14:20:00,73.44,73.81,73.42,73.73,29768.0,61.6971,62.008,61.6803,61.9407,29768.0
2016-09-29 14:30:00,73.75,74.0,73.72,73.87,65368.0,61.9575,62.1676,61.9323,62.0584,65368.0
2016-09-29 14:40:00,73.87,73.89,73.67,73.71,36035.0,62.0584,62.0752,61.8903,61.9239,36035.0
2016-09-29 14:50:00,73.7,73.78,73.47,73.52,33624.0,61.9155,61.9828,61.7223,61.7643,33624.0
2016-09-29 15:00:00,73.5,73.61,73.38,73.58,34714.0,61.7475,61.8399,61.6467,61.8147,34714.0
2016-09-29 15:10:00,73.58,73.7,73.5,73.5,30916.0,61.8147,61.9155,61.7475,61.7475,30916.0
2016-09-29 15:20:00,73.49,73.56,73.34,73.54,46476.0,61.7391,61.7979,61.6131,61.7811,46476.0
2016-09-29 15:30:00,73.53,73.66,73.51,73.59,54678.0,61.7727,61.8819,61.7559,61.8231,54678.0
2016-09-29 15:40:00,73.6,73.62,73.32,73.34,102166.0,61.8315,61.8483,61.5963,61.6131,102166.0
2016-09-29 15:50:00,73.34,73.39,73.21,73.27,230063.0,61.6131,61.6551,61.5039,61.5543,230063.0
2016-09-30 09:30:00,73.91,74.4,73.88,74.27,133162.0,62.092,62.5036,62.0668,62.3944,133162.0
2016-09-30 09:40:00,74.28,74.74,74.07,74.72,93123.0,62.4028,62.7893,62.2264,62.7724,93123.0
2016-09-30 09:50:00,74.73,74.87,74.3,74.3,109157.0,62.7808,62.8985,62.4196,62.4196,109157.0
2016-09-30 10:00:00,74.35,74.53,74.28,74.45,108601.0,62.4616,62.6128,62.4028,62.5456,108601.0
2016-09-30 10:10:00,74.46,74.66,74.33,74.45,82918.0,62.554,62.722,62.4448,62.5456,82918.0
2016-09-30 10:20:00,74.45,74.57,74.23,74.57,73805.0,62.5456,62.6464,62.3608,62.6464,73805.0
2016-09-30 10:30:00,74.58,74.85,74.48,74.82,137465.0,62.6548,62.8817,62.5708,62.8565,137465.0
2016-09-30 10:40:00,74.82,75.0,74.75,74.78,66090.0,62.8565,63.0077,62.7977,62.8229,66090.0
2016-09-30 10:50:00,74.82,75.04,74.71,75.0,73592.0,62.8565,63.0413,62.764,63.0077,73592.0
2016-09-30 11:00:00,75.0,75.32,74.99,75.25,79725.0,63.0077,63.2765,62.9993,63.2177,79725.0
2016-09-30 11:10:00,75.25,75.5,75.24,75.34,61330.0,63.2177,63.4277,63.2093,63.2933,61330.0
2016-09-30 11:20:00,75.37,75.4,75.23,75.31,90226.0,63.3185,63.3437,63.2009,63.2681,90226.0
2016-09-30 11:30:00,75.31,75.41,75.24,75.24,56833.0,63.2681,63.3521,63.2093,63.2093,56833.0
2016-09-30 11:40:00,75.24,75.52,75.18,75.52,61213.0,63.2093,63.4445,63.1589,63.4445,61213.0
2016-09-30 11:50:00,75.51,75.69,75.48,75.55,89171.0,63.4361,63.5873,63.4109,63.4697,89171.0
2016-09-30 12:00:00,75.55,75.87,75.52,75.81,102726.0,63.4697,63.7386,63.4445,63.6882,102726.0
2016-09-30 12:10:00,75.8,76.05,75.79,76.05,81881.0,63.6798,63.8898,63.6714,63.8898,81881.0
2016-09-30 12:20:00,76.05,76.13,76.0,76.01,82282.0,63.8898,63.957,63.8478,63.8562,82282.0
2016-09-30 12:30:00,76.01,76.02,75.88,75.96,51422.0,63.8562,63.8646,63.747,63.8142,51422.0
2016-09-30 12:40:00,75.97,76.0,75.84,75.9,50601.0,63.8226,63.8478,63.7134,63.7638,50601.0
2016-09-30 12:50:00,75.9,75.91,75.68,75.71,44168.0,63.7638,63.7722,63.5789,63.6041,44168.0
2016-09-30 13:00:00,75.7,75.81,75.7,75.74,38814.0,63.5957,63.6882,63.5957,63.6294,38814.0
2016-09-30 13:10:00,75.75,75.77,75.63,75.65,49739.0,63.6378,63.6546,63.5369,63.5537,49739.0
2016-09-30 13:20:00,75.6,75.75,75.6,75.75,30365.0,63.5117,63.6378,63.5117,63.6378,30365.0
2016-09-30 13:30:00,75.75,75.97,75.72,75.93,39069.0,63.6378,63.8226,63.6126,63.789,39069.0
2016-09-30 13:40:00,75.92,76.08,75.88,76.08,43007.0,63.7806,63.915,63.747,63.915,43007.0
2016-09-30 13:50:00,76.09,76.09,75.94,76.04,35192.0,63.9234,63.9234,63.7974,63.8814,35192.0
2016-09-30 14:00:00,76.04,76.1,76.0,76.01,53018.0,63.8814,63.9318,63.8478,63.8562,53018.0
2016-09-30 14:10:00,76.02,76.11,76.0,76.02,53848.0,63.8646,63.9402,63.8478,63.8646,53848.0
2016-09-30 14:20:00,76.03,76.12,75.99,75.99,44175.0,63.873,63.9486,63.8394,63.8394,44175.0
2016-09-30 14:30:00,75.99,76.11,75.99,76.05,57241.0,63.8394,63.9402,63.8394,63.8898,57241.0
2016-09-30 14:40:00,76.04,76.12,76.01,76.09,42486.0,63.8814,63.9486,63.8562,63.9234,42486.0
2016-09-30 14:50:00,76.09,76.18,76.08,76.1,53071.0,63.9234,63.999,63.915,63.9318,53071.0
2016-09-30 15:00:00,76.12,76.15,76.07,76.09,83159.0,63.9486,63.9738,63.9066,63.9234,83159.0
2016-09-30 15:10:00,76.08,76.1,75.95,76.02,45665.0,63.915,63.9318,63.8058,63.8646,45665.0
2016-09-30 15:20:00,76.02,76.06,75.96,75.97,100116.0,63.8646,63.8982,63.8142,63.8226,100116.0
2016-09-30 15:30:00,75.97,76.01,75.88,76.0,109404.0,63.8226,63.8562,63.747,63.8478,109404.0
2016-09-30 15:40:00,76.0,76.18,75.97,76.17,199827.0,63.8478,63.999,63.8226,63.9906,199827.0
2016-09-30 15:50:00,76.17,76.32,76.13,76.14,509321.0,63.9906,64.1166,63.957,63.9654,509321.0
2016-10-03 09:30:00,75.76,76.77,75.61,76.44,128303.0,63.6462,64.4947,63.5201,64.2174,128303.0
2016-10-03 09:40:00,76.39,76.42,75.86,75.98,87537.0,64.1754,64.2006,63.7302,63.831,87537.0
2016-10-03 09:50:00,75.99,76.08,75.89,76.05,42211.0,63.8394,63.915,63.7554,63.8898,42211.0
2016-10-03 10:00:00,76.06,76.1,75.82,76.04,54070.0,63.8982,63.9318,63.6966,63.8814,54070.0
2016-10-03 10:10:00,76.0,76.05,75.76,75.81,61208.0,63.8478,63.8898,63.6462,63.6882,61208.0
2016-10-03 10:20:00,75.82,75.83,75.52,75.59,40442.0,63.6966,63.705,63.4445,63.5033,40442.0
2016-10-03 10:30:00,75.55,75.92,75.53,75.89,42254.0,63.4697,63.7806,63.4529,63.7554,42254.0
2016-10-03 10:40:00,75.89,76.01,75.85,75.97,39179.0,63.7554,63.8562,63.7218,63.8226,39179.0
2016-10-03 10:50:00,75.98,76.08,75.82,75.85,18557.0,63.831,63.915,63.6966,63.7218,18557.0
2016-10-03 11:00:00,75.85,75.91,75.64,75.67,22748.0,63.7218,63.7722,63.5453,63.5705,22748.0
2016-10-03 11:10:00,75.68,75.76,75.63,75.71,34123.0,63.5789,63.6462,63.5369,63.6041,34123.0
2016-10-03 11:20:00,75.68,75.73,75.61,75.7,37538.0,63.5789,63.621,63.5201,63.5957,37538.0
2016-10-03 11:30:00,75.7,75.72,75.43,75.47,81209.0,63.5957,63.6126,63.3689,63.4025,81209.0
2016-10-03 11:40:00,75.45,75.48,75.32,75.37,41436.0,63.3857,63.4109,63.2765,63.3185,41436.0
2016-10-03 11:50:00,75.34,75.34,75.16,75.3,20213.0,63.2933,63.2933,63.1421,63.2597,20213.0
2016-10-03 12:00:00,75.29,75.37,75.22,75.32,18755.0,63.2513,63.3185,63.1925,63.2765,18755.0
2016-10-03 12:10:00,75.34,75.44,75.32,75.44,21145.0,63.2933,63.3773,63.2765,63.3773,21145.0
2016-10-03 12:20:00,75.43,75.44,75.31,75.39,55805.0,63.3689,63.3773,63.2681,63.3353,55805.0
2016-10-03 12:30:00,75.39,75.39,75.23,75.31,25645.0,63.3353,63.3353,63.2009,63.2681,25645.0
2016-10-03 12:40:00,75.32,75.36,75.28,75.32,26947.0,63.2765,63.3101,63.2429,63.2765,26947.0
2016-10-03 12:50:00,75.32,75.52,75.32,75.51,24408.0,63.2765,63.4445,63.2765,63.4361,24408.0
2016-10-03 13:00:00,75.53,75.55,75.43,75.47,22662.0,63.4529,63.4697,63.3689,63.4025,22662.0
2016-10-03 13:10:00,75.47,75.55,75.4,75.51,32092.0,63.4025,63.4697,63.3437,63.4361,32092.0
2016-10-03 13:20:00,75.53,75.66,75.53,75.58,25671.0,63.4529,63.5621,63.4529,63.4949,25671.0
2016-10-03 13:30:00,75.56,75.62,75.52,75.58,15507.0,63.4781,63.5285,63.4445,63.4949,15507.0
2016-10-03 13:40:00,75.57,75.69,75.54,75.64,22892.0,63.4865,63.5873,63.4613,63.5453,22892.0
2016-10-03 13:50:00,75.65,75.69,75.56,75.59,23258.0,63.5537,63.5873,63.4781,63.5033,23258.0
2016-10-03 14:00:00,75.62,75.82,75.62,75.74,28082.0,63.5285,63.6966,63.5285,63.6294,28082.0
2016-10-03 14:10:00,75.74,75.75,75.65,75.68,18366.0,63.6294,63.6378,63.5537,63.5789,18366.0
2016-10-03 14:20:00,75.68,75.82,75.66,75.8,37924.0,63.5789,63.6966,63.5621,63.6798,37924.0
2016-10-03 14:30:00,75.8,75.8,75.59,75.59,34104.0,63.6798,63.6798,63.5033,63.5033,34104.0
2016-10-03 14:40:00,75.61,75.62,75.35,75.38,40770.0,63.5201,63.5285,63.3017,63.3269,40770.0
2016-10-03 14:50:00,75.37,75.39,75.22,75.31,40916.0,63.3185,63.3353,63.1925,63.2681,40916.0
2016-10-03 15:00:00,75.33,75.33,75.21,75.29,21774.0,63.2849,63.2849,63.1841,63.2513,21774.0
2016-10-03 15:10:00,75.3,75.42,75.3,75.42,28393.0,63.2597,63.3605,63.2597,63.3605,28393.0
2016-10-03 15:20:00,75.42,75.43,75.23,75.3,35339.0,63.3605,63.3689,63.2009,63.2597,35339.0
2016-10-03 15:30:00,75.3,75.44,75.29,75.3,52304.0,63.2597,63.3773,63.2513,63.2597,52304.0
2016-10-03 15:40:00,75.31,75.48,75.3,75.43,64394.0,63.2681,63.4109,63.2597,63.3689,64394.0
2016-10-03 15:50:00,75.42,75.47,75.31,75.33,174135.0,63.3605,63.4025,63.2681,63.2849,174135.0
2016-10-04 09:30:00,75.4,76.48,75.4,76.37,104545.0,63.3437,64.251,63.3437,64.1586,104545.0
2016-10-04 09:40:00,76.37,76.64,76.23,76.49,117339.0,64.1586,64.3854,64.041,64.2594,117339.0
2016-10-04 09:50:00,76.5,76.95,76.5,76.87,113088.0,64.2678,64.6459,64.2678,64.5787,113088.0
2016-10-04 10:00:00,76.83,77.14,76.58,76.64,113988.0,64.5451,64.8055,64.335,64.3854,113988.0
2016-10-04 10:10:00,76.63,76.72,76.22,76.53,85086.0,64.377,64.4527,64.0326,64.293,85086.0
2016-10-04 10:20:00,76.5,76.84,76.44,76.75,80406.0,64.2678,64.5535,64.2174,64.4779,80406.0
2016-10-04 10:30:00,76.73,76.98,76.69,76.9,38677.0,64.4611,64.6711,64.4274,64.6039,38677.0
2016-10-04 10:40:00,76.93,77.02,76.78,76.9,42529.0,64.6291,64.7047,64.5031,64.6039,42529.0
2016-10-04 10:50:00,76.88,77.0,76.81,77.0,66146.0,64.5871,64.6879,64.5283,64.6879,66146.0
2016-10-04 11:00:00,77.0,77.02,76.68,76.73,78104.0,64.6879,64.7047,64.419,64.4611,78104.0
2016-10-04 11:10:00,76.73,76.77,76.54,76.62,49508.0,64.4611,64.4947,64.3014,64.3686,49508.0
2016-10-04 11:20:00,76.61,76.85,76.58,76.77,31274.0,64.3602,64.5619,64.335,64.4947,31274.0
2016-10-04 11:30:00,76.78,77.01,76.67,76.71,71409.0,64.5031,64.6963,64.4106,64.4443,71409.0
2016-10-04 11:40:00,76.7,77.02,76.69,76.93,74561.0,64.4359,64.7047,64.4274,64.6291,74561.0
2016-10-04 11:50:00,76.91,77.17,76.9,77.13,93221.0,64.6123,64.8307,64.6039,64.7971,93221.0
2016-10-04 12:00:00,77.09,77.17,76.86,76.88,34887.0,64.7635,64.8307,64.5703,64.5871,34887.0
2016-10-04 12:10:00,76.86,77.0,76.73,76.94,43240.0,64.5703,64.6879,64.4611,64.6375,43240.0
2016-10-04 12:20:00,76.92,76.94,76.73,76.78,53390.0,64.6207,64.6375,64.4611,64.5031,53390.0
2016-10-04 12:30:00,76.78,76.85,76.59,76.82,41325.0,64.5031,64.5619,64.3434,64.5367,41325.0
2016-10-04 12:40:00,76.8,76.92,76.74,76.77,18927.0,64.5199,64.6207,64.4695,64.4947,18927.0
2016-10-04 12:50:00,76.77,76.84,76.65,76.75,31388.0,64.4947,64.5535,64.3938,64.4779,31388.0
2016-10-04 13:00:00,76.75,76.81,76.53,76.53,44637.0,64.4779,64.5283,64.293,64.293,44637.0
2016-10-04 13:10:00,76.53,76.59,76.51,76.59,22407.0,64.293,64.3434,64.2762,64.3434,22407.0
2016-10-04 13:20:00,76.57,76.59,76.24,76.31,43939.0,64.3266,64.3434,64.0494,64.1082,43939.0
2016-10-04 13:30:00,76.33,76.7,76.27,76.67,96994.0,64.125,64.4359,64.0746,64.4106,96994.0
2016-10-04 13:40:00,76.7,76.76,76.61,76.7,63062.0,64.4359,64.4863,64.3602,64.4359,63062.0
2016-10-04 13:50:00,76.71,76.72,76.53,76.54,56935.0,64.4443,64.4527,64.293,64.3014,56935.0
2016-10-04 14:00:00,76.54,76.79,76.53,76.77,39690.0,64.3014,64.5115,64.293,64.4947,39690.0
2016-10-04 14:10:00,76.77,76.84,76.74,76.81,32268.0,64.4947,64.5535,64.4695,64.5283,32268.0
2016-10-04 14:20:00,76.81,76.81,76.5,76.64,36683.0,64.5283,64.5283,64.2678,64.3854,36683.0
2016-10-04 14:30:00,76.62,76.64,76.44,76.47,58163.0,64.3686,64.3854,64.2174,64.2426,58163.0
2016-10-04 14:40:00,76.47,76.51,76.31,76.35,39843.0,64.2426,64.2762,64.1082,64.1418,39843.0
2016-10-04 14:50:00,76.33,76.44,76.32,76.34,38711.0,64.125,64.2174,64.1166,64.1334,38711.0
2016-10-04 15:00:00,76.35,76.41,76.3,76.34,90208.0,64.1418,64.1922,64.0998,64.1334,90208.0
2016-10-04 15:10:00,76.34,76.43,76.31,76.43,71817.0,64.1334,64.209,64.1082,64.209,71817.0
2016-10-04 15:20:00,76.43,76.55,76.42,76.55,66814.0,64.209,64.3098,64.2006,64.3098,66814.0
2016-10-04 15:30:00,76.54,76.68,76.49,76.67,68224.0,64.3014,64.419,64.2594,64.4106,68224.0
2016-10-04 15:40:00,76.67,76.72,76.46,76.47,100308.0,64.4106,64.4527,64.2342,64.2426,100308.0
2016-10-04 15:50:00,76.48,76.63,76.47,76.59,187948.0,64.251,64.377,64.2426,64.3434,187948.0
2016-10-05 09:30:00,77.15,77.43,76.81,77.15,107048.0,64.8139,65.0491,64.5283,64.8139,107048.0
2016-10-05 09:40:00,77.22,77.37,76.84,77.25,73743.0,64.8727,64.9987,64.5535,64.8979,73743.0
2016-10-05 09:50:00,77.32,77.33,77.03,77.26,36455.0,64.9567,64.9651,64.7131,64.9063,36455.0
2016-10-05 10:00:00,77.26,77.54,77.2,77.51,89610.0,64.9063,65.1415,64.8559,65.1163,89610.0
2016-10-05 10:10:00,77.53,77.95,77.53,77.89,100961.0,65.1331,65.486,65.1331,65.4356,100961.0
2016-10-05 10:20:00,77.9,77.97,77.62,77.91,48790.0,65.444,65.5028,65.2087,65.4524,48790.0
2016-10-05 10:30:00,77.92,78.11,77.88,78.11,84670.0,65.4608,65.6204,65.4272,65.6204,84670.0
2016-10-05 10:40:00,78.1,78.12,77.77,77.77,29643.0,65.612,65.6288,65.3348,65.3348,29643.0
2016-10-05 10:50:00,77.79,77.97,77.76,77.92,30983.0,65.3516,65.5028,65.3264,65.4608,30983.0
2016-10-05 11:00:00,77.95,77.95,77.8,77.93,30411.0,65.486,65.486,65.36,65.4692,30411.0
2016-10-05 11:10:00,77.96,78.0,77.8,77.85,29365.0,65.4944,65.528,65.36,65.402,29365.0
2016-10-05 11:20:00,77.85,78.0,77.83,77.93,23337.0,65.402,65.528,65.3852,65.4692,23337.0
2016-10-05 11:30:00,77.93,78.0,77.84,77.99,26259.0,65.4692,65.528,65.3936,65.5196,26259.0
2016-10-05 11:40:00,77.97,78.18,77.97,78.14,30844.0,65.5028,65.6792,65.5028,65.6456,30844.0
2016-10-05 11:50:00,78.13,78.13,77.98,78.02,33697.0,65.6372,65.6372,65.5112,65.5448,33697.0
2016-10-05 12:00:00,78.01,78.12,78.0,78.04,30506.0,65.5364,65.6288,65.528,65.5616,30506.0
2016-10-05 12:10:00,78.02,78.03,77.93,77.95,25865.0,65.5448,65.5532,65.4692,65.486,25865.0
2016-10-05 12:20:00,77.94,77.99,77.92,77.92,34600.0,65.4776,65.5196,65.4608,65.4608,34600.0
2016-10-05 12:30:00,77.95,78.02,77.92,78.01,20192.0,65.486,65.5448,65.4608,65.5364,20192.0
2016-10-05 12:40:00,78.02,78.19,78.0,78.09,30719.0,65.5448,65.6876,65.528,65.6036,30719.0
2016-10-05 12:50:00,78.11,78.14,78.05,78.09,16648.0,65.6204,65.6456,65.57,65.6036,16648.0
2016-10-05 13:00:00,78.1,78.12,78.08,78.09,27381.0,65.612,65.6288,65.5952,65.6036,27381.0
2016-10-05 13:10:00,78.09,78.13,78.02,78.12,31710.0,65.6036,65.6372,65.5448,65.6288,31710.0
2016-10-05 13:20:00,78.11,78.12,78.03,78.06,25872.0,65.6204,65.6288,65.5532,65.5784,25872.0
2016-10-05 13:30:00,78.07,78.17,78.04,78.17,19945.0,65.5868,65.6708,65.5616,65.6708,19945.0
2016-10-05 13:40:00,78.15,78.18,78.05,78.09,22699.0,65.654,65.6792,65.57,65.6036,22699.0
2016-10-05 13:50:00,78.08,78.16,78.08,78.12,19600.0,65.5952,65.6624,65.5952,65.6288,19600.0
2016-10-05 14:00:00,78.11,78.11,77.93,77.99,24344.0,65.6204,65.6204,65.4692,65.5196,24344.0
2016-10-05 14:10:00,77.97,78.02,77.91,77.98,21155.0,65.5028,65.5448,65.4524,65.5112,21155.0
2016-10-05 14:20:00,77.98,78.1,77.98,78.04,30672.0,65.5112,65.612,65.5112,65.5616,30672.0
2016-10-05 14:30:00,78.04,78.1,77.92,77.96,30034.0,65.5616,65.612,65.4608,65.4944,30034.0
2016-10-05 14:40:00,77.96,77.98,77.81,77.9,35238.0,65.4944,65.5112,65.3684,65.444,35238.0
2016-10-05 14:50:00,77.91,77.97,77.86,77.91,35489.0,65.4524,65.5028,65.4104,65.4524,35489.0
2016-10-05 15:00:00,77.9,77.94,77.8,77.81,38942.0,65.444,65.4776,65.36,65.3684,38942.0
2016-10-05 15:10:00,77.81,77.86,77.65,77.66,38178.0,65.3684,65.4104,65.2339,65.2423,38178.0
2016-10-05 15:20:00,77.66,77.69,77.56,77.57,38896.0,65.2423,65.2676,65.1583,65.1667,38896.0
2016-10-05 15:30:00,77.57,77.81,77.56,77.72,67196.0,65.1667,65.3684,65.1583,65.2928,67196.0
2016-10-05 15:40:00,77.72,77.83,77.7,77.78,61584.0,65.2928,65.3852,65.276,65.3432,61584.0
2016-10-05 15:50:00,77.78,77.85,77.75,77.75,157237.0,65.3432,65.402,65.318,65.318,157237.0
2016-10-06 09:30:00,78.18,79.0,77.9,78.68,215549.0,65.6792,66.3681,65.444,66.0993,215549.0
2016-10-06 09:40:00,78.73,78.74,78.25,78.42,83931.0,66.1413,66.1497,65.738,65.8808,83931.0
2016-10-06 09:50:00,78.44,78.46,77.71,78.07,73308.0,65.8976,65.9144,65.2844,65.5868,73308.0
2016-10-06 10:00:00,78.06,78.1,77.86,78.01,54646.0,65.5784,65.612,65.4104,65.5364,54646.0
2016-10-06 10:10:00,78.0,78.37,78.0,78.3,44183.0,65.528,65.8388,65.528,65.78,44183.0
2016-10-06 10:20:00,78.33,78.64,78.3,78.64,57111.0,65.8052,66.0656,65.78,66.0656,57111.0
2016-10-06 10:30:00,78.61,78.62,78.16,78.48,77189.0,66.0404,66.0488,65.6624,65.9312,77189.0
2016-10-06 10:40:00,78.48,78.59,78.46,78.56,44676.0,65.9312,66.0236,65.9144,65.9984,44676.0
2016-10-06 10:50:00,78.56,78.7,78.37,78.6,41381.0,65.9984,66.1161,65.8388,66.032,41381.0
2016-10-06 11:00:00,78.62,78.66,78.27,78.27,48354.0,66.0488,66.0825,65.7548,65.7548,48354.0
2016-10-06 11:10:00,78.26,78.41,78.21,78.31,55247.0,65.7464,65.8724,65.7044,65.7884,55247.0
2016-10-06 11:20:00,78.29,78.61,78.25,78.61,29745.0,65.7716,66.0404,65.738,66.0404,29745.0
2016-10-06 11:30:00,78.62,78.75,78.53,78.75,44593.0,66.0488,66.1581,65.9732,66.1581,44593.0
2016-10-06 11:40:00,78.75,79.1,78.65,79.05,139119.0,66.1581,66.4521,66.0741,66.4101,139119.0
2016-10-06 11:50:00,79.08,79.28,79.02,79.05,49192.0,66.4353,66.6033,66.3849,66.4101,49192.0
2016-10-06 12:00:00,79.06,79.19,78.74,78.74,80109.0,66.4185,66.5277,66.1497,66.1497,80109.0
2016-10-06 12:10:00,78.78,78.9,78.71,78.78,19444.0,66.1833,66.2841,66.1245,66.1833,19444.0
2016-10-06 12:20:00,78.77,78.89,78.73,78.85,16596.0,66.1749,66.2757,66.1413,66.2421,16596.0
2016-10-06 12:30:00,78.84,78.95,78.8,78.88,39929.0,66.2337,66.3261,66.2001,66.2673,39929.0
2016-10-06 12:40:00,78.86,78.86,78.67,78.7,30416.0,66.2505,66.2505,66.0909,66.1161,30416.0
2016-10-06 12:50:00,78.7,78.86,78.69,78.72,20122.0,66.1161,66.2505,66.1077,66.1329,20122.0
2016-10-06 13:00:00,78.74,78.81,78.72,78.73,15783.0,66.1497,66.2085,66.1329,66.1413,15783.0
2016-10-06 13:10:00,78.73,78.79,78.69,78.71,17101.0,66.1413,66.1917,66.1077,66.1245,17101.0
2016-10-06 13:20:00,78.71,78.86,78.71,78.82,25371.0,66.1245,66.2505,66.1245,66.2169,25371.0
2016-10-06 13:30:00,78.84,78.85,78.72,78.72,23863.0,66.2337,66.2421,66.1329,66.1329,23863.0
2016-10-06 13:40:00,78.71,78.77,78.69,78.72,24774.0,66.1245,66.1749,66.1077,66.1329,24774.0
2016-10-06 13:50:00,78.72,78.89,78.71,78.81,20354.0,66.1329,66.2757,66.1245,66.2085,20354.0
2016-10-06 14:00:00,78.82,79.27,78.81,79.1,61425.0,66.2169,66.5949,66.2085,66.4521,61425.0
2016-10-06 14:10:00,79.12,79.18,79.03,79.16,21060.0,66.4689,66.5193,66.3933,66.5025,21060.0
2016-10-06 14:20:00,79.16,79.3,79.13,79.14,27121.0,66.5025,66.6201,66.4773,66.4857,27121.0
2016-10-06 14:30:00,79.14,79.2,79.0,79.06,34838.0,66.4857,66.5361,66.3681,66.4185,34838.0
2016-10-06 14:40:00,79.05,79.09,78.93,78.99,16428.0,66.4101,66.4437,66.3093,66.3597,16428.0
2016-10-06 14:50:00,78.98,79.04,78.95,79.03,15383.0,66.3513,66.4017,66.3261,66.3933,15383.0
2016-10-06 15:00:00,79.04,79.22,79.02,79.22,40688.0,66.4017,66.5529,66.3849,66.5529,40688.0
2016-10-06 15:10:00,79.22,79.23,79.09,79.13,55510.0,66.5529,66.5613,66.4437,66.4773,55510.0
2016-10-06 15:20:00,79.13,79.17,79.08,79.15,61983.0,66.4773,66.5109,66.4353,66.4941,61983.0
2016-10-06 15:30:00,79.15,79.35,79.13,79.33,97066.0,66.4941,66.6621,66.4773,66.6453,97066.0
2016-10-06 15:40:00,79.32,79.42,79.29,79.34,101653.0,66.6369,66.7209,66.6117,66.6537,101653.0
2016-10-06 15:50:00,79.34,79.42,79.31,79.35,161133.0,66.6537,66.7209,66.6285,66.6621,161133.0
2016-10-07 09:30:00,79.36,79.57,78.48,78.66,117838.0,66.6705,66.8469,65.9312,66.0825,117838.0
2016-10-07 09:40:00,78.65,78.72,78.09,78.18,59418.0,66.0741,66.1329,65.6036,65.6792,59418.0
2016-10-07 09:50:00,78.16,78.46,78.05,78.37,105157.0,65.6624,65.9144,65.57,65.8388,105157.0
2016-10-07 10:00:00,78.42,78.47,78.23,78.26,61462.0,65.8808,65.9228,65.7212,65.7464,61462.0
2016-10-07 10:10:00,78.27,78.52,78.26,78.4,81591.0,65.7548,65.9648,65.7464,65.864,81591.0
2016-10-07 10:20:00,78.35,78.42,78.25,78.29,45488.0,65.822,65.8808,65.738,65.7716,45488.0
2016-10-07 10:30:00,78.3,78.36,78.15,78.29,56041.0,65.78,65.8304,65.654,65.7716,56041.0
2016-10-07 10:40:00,78.29,78.35,78.15,78.16,45317.0,65.7716,65.822,65.654,65.6624,45317.0
2016-10-07 10:50:00,78.17,78.19,78.0,78.04,39801.0,65.6708,65.6876,65.528,65.5616,39801.0
2016-10-07 11:00:00,78.05,78.13,77.99,78.08,24709.0,65.57,65.6372,65.5196,65.5952,24709.0
2016-10-07 11:10:00,78.13,78.36,78.07,78.35,27183.0,65.6372,65.8304,65.5868,65.822,27183.0
2016-10-07 11:20:00,78.35,78.53,78.34,78.47,54383.0,65.822,65.9732,65.8136,65.9228,54383.0
2016-10-07 11:30:00,78.45,78.5,78.0,78.06,33901.0,65.906,65.948,65.528,65.5784,33901.0
2016-10-07 11:40:00,78.07,78.07,77.69,77.81,50864.0,65.5868,65.5868,65.2676,65.3684,50864.0
2016-10-07 11:50:00,77.77,77.92,77.63,77.83,31804.0,65.3348,65.4608,65.2171,65.3852,31804.0
2016-10-07 12:00:00,77.86,78.17,77.86,78.1,21527.0,65.4104,65.6708,65.4104,65.612,21527.0
2016-10-07 12:10:00,78.07,78.07,77.78,77.81,21888.0,65.5868,65.5868,65.3432,65.3684,21888.0
2016-10-07 12:20:00,77.84,77.9,77.71,77.82,21920.0,65.3936,65.444,65.2844,65.3768,21920.0
2016-10-07 12:30:00,77.77,77.83,77.66,77.71,117595.0,65.3348,65.3852,65.2423,65.2844,117595.0
2016-10-07 12:40:00,77.72,78.1,77.69,78.1,45380.0,65.2928,65.612,65.2676,65.612,45380.0
2016-10-07 12:50:00,78.1,78.2,78.03,78.17,33036.0,65.612,65.696,65.5532,65.6708,33036.0
2016-10-07 13:00:00,78.17,78.38,78.12,78.38,34426.0,65.6708,65.8472,65.6288,65.8472,34426.0
2016-10-07 13:10:00,78.39,78.45,78.3,78.3,29370.0,65.8556,65.906,65.78,65.78,29370.0
2016-10-07 13:20:00,78.3,78.65,78.27,78.63,30107.0,65.78,66.0741,65.7548,66.0572,30107.0
2016-10-07 13:30:00,78.65,78.97,78.63,78.94,58566.0,66.0741,66.3429,66.0572,66.3177,58566.0
2016-10-07 13:40:00,78.94,79.08,78.89,79.04,117808.0,66.3177,66.4353,66.2757,66.4017,117808.0
2016-10-07 13:50:00,79.05,79.1,79.02,79.06,24352.0,66.4101,66.4521,66.3849,66.4185,24352.0
2016-10-07 14:00:00,79.07,79.2,79.04,79.2,56500.0,66.4269,66.5361,66.4017,66.5361,56500.0
2016-10-07 14:10:00,79.22,79.33,79.12,79.17,77275.0,66.5529,66.6453,66.4689,66.5109,77275.0
2016-10-07 14:20:00,79.19,79.37,79.15,79.16,52101.0,66.5277,66.6789,66.4941,66.5025,52101.0
2016-10-07 14:30:00,79.16,79.27,79.12,79.17,46758.0,66.5025,66.5949,66.4689,66.5109,46758.0
2016-10-07 14:40:00,79.18,79.3,79.17,79.3,39039.0,66.5193,66.6201,66.5109,66.6201,39039.0
2016-10-07 14:50:00,79.29,79.53,79.28,79.51,84573.0,66.6117,66.8133,66.6033,66.7965,84573.0
2016-10-07 15:00:00,79.51,79.55,79.39,79.42,75006.0,66.7965,66.8301,66.6957,66.7209,75006.0
2016-10-07 15:10:00,79.41,79.44,79.32,79.4,89891.0,66.7125,66.7377,66.6369,66.7041,89891.0
2016-10-07 15:20:00,79.4,79.48,79.34,79.48,84686.0,66.7041,66.7713,66.6537,66.7713,84686.0
2016-10-07 15:30:00,79.48,79.48,79.32,79.38,96289.0,66.7713,66.7713,66.6369,66.6873,96289.0
2016-10-07 15:40:00,79.37,79.44,79.34,79.44,116267.0,66.6789,66.7377,66.6537,66.7377,116267.0
2016-10-07 15:50:00,79.43,79.56,79.37,79.37,231579.0,66.7293,66.8385,66.6789,66.6789,231579.0
2016-10-10 09:30:00,79.78,80.75,79.7,80.7,256807.0,67.0234,67.8383,66.9562,67.7963,256807.0
2016-10-10 09:40:00,80.74,81.19,80.5,80.52,123790.0,67.8299,68.2079,67.6282,67.645,123790.0
2016-10-10 09:50:00,80.52,80.67,80.31,80.42,66345.0,67.645,67.7711,67.4686,67.561,66345.0
2016-10-10 10:00:00,80.4,80.65,80.26,80.5,55483.0,67.5442,67.7543,67.4266,67.6282,55483.0
2016-10-10 10:10:00,80.5,80.73,80.35,80.35,68051.0,67.6282,67.8215,67.5022,67.5022,68051.0
2016-10-10 10:20:00,80.36,80.39,80.05,80.06,52129.0,67.5106,67.5358,67.2502,67.2586,52129.0
2016-10-10 10:30:00,80.08,80.46,80.08,80.46,22205.0,67.2754,67.5946,67.2754,67.5946,22205.0
2016-10-10 10:40:00,80.45,80.53,80.24,80.25,35272.0,67.5862,67.6534,67.4098,67.4182,35272.0
2016-10-10 10:50:00,80.26,80.31,80.08,80.29,70988.0,67.4266,67.4686,67.2754,67.4518,70988.0
2016-10-10 11:00:00,80.3,80.32,80.03,80.07,64439.0,67.4602,67.477,67.2334,67.267,64439.0
2016-10-10 11:10:00,80.06,80.16,79.95,79.95,35735.0,67.2586,67.3426,67.1662,67.1662,35735.0
2016-10-10 11:20:00,79.95,79.99,79.61,79.65,70328.0,67.1662,67.1998,66.8805,66.9142,70328.0
2016-10-10 11:30:00,79.66,79.97,79.66,79.82,37067.0,66.9226,67.183,66.9226,67.057,37067.0
2016-10-10 11:40:00,79.82,79.92,79.72,79.88,18014.0,67.057,67.141,66.973,67.1074,18014.0
2016-10-10 11:50:00,79.87,79.9,79.76,79.77,28708.0,67.099,67.1242,67.0066,67.015,28708.0
2016-10-10 12:00:00,79.75,79.78,79.73,79.76,22069.0,66.9982,67.0234,66.9814,67.0066,22069.0
2016-10-10 12:10:00,79.74,79.87,79.73,79.86,22803.0,66.9898,67.099,66.9814,67.0906,22803.0
2016-10-10 12:20:00,79.85,79.97,79.84,79.92,37924.0,67.0822,67.183,67.0738,67.141,37924.0
2016-10-10 12:30:00,79.92,80.02,79.89,79.99,31457.0,67.141,67.225,67.1158,67.1998,31457.0
2016-10-10 12:40:00,80.01,80.04,79.91,80.0,17487.0,67.2166,67.2418,67.1326,67.2082,17487.0
2016-10-10 12:50:00,80.01,80.09,79.93,80.08,21253.0,67.2166,67.2838,67.1494,67.2754,21253.0
2016-10-10 13:00:00,80.06,80.21,80.06,80.17,38310.0,67.2586,67.3846,67.2586,67.351,38310.0
2016-10-10 13:10:00,80.18,80.33,80.18,80.33,43121.0,67.3594,67.4854,67.3594,67.4854,43121.0
2016-10-10 13:20:00,80.3,80.34,80.23,80.27,31692.0,67.4602,67.4938,67.4014,67.435,31692.0
2016-10-10 13:30:00,80.27,80.36,80.22,80.26,33895.0,67.435,67.5106,67.393,67.4266,33895.0
2016-10-10 13:40:00,80.26,80.32,80.24,80.31,21072.0,67.4266,67.477,67.4098,67.4686,21072.0
2016-10-10 13:50:00,80.3,80.33,80.23,80.27,25290.0,67.4602,67.4854,67.4014,67.435,25290.0
2016-10-10 14:00:00,80.28,80.31,80.17,80.2,31345.0,67.4434,67.4686,67.351,67.3762,31345.0
2016-10-10 14:10:00,80.19,80.22,80.1,80.18,14845.0,67.3678,67.393,67.2922,67.3594,14845.0
2016-10-10 14:20:00,80.17,80.25,80.16,80.2,19501.0,67.351,67.4182,67.3426,67.3762,19501.0
2016-10-10 14:30:00,80.2,80.34,80.12,80.3,24662.0,67.3762,67.4938,67.309,67.4602,24662.0
2016-10-10 14:40:00,80.3,80.32,80.2,80.27,24248.0,67.4602,67.477,67.3762,67.435,24248.0
2016-10-10 14:50:00,80.26,80.3,80.2,80.28,24864.0,67.4266,67.4602,67.3762,67.4434,24864.0
2016-10-10 15:00:00,80.29,80.36,80.27,80.32,29859.0,67.4518,67.5106,67.435,67.477,29859.0
2016-10-10 15:10:00,80.33,80.41,80.28,80.39,42305.0,67.4854,67.5526,67.4434,67.5358,42305.0
2016-10-10 15:20:00,80.38,80.4,80.24,80.31,30078.0,67.5274,67.5442,67.4098,67.4686,30078.0
2016-10-10 15:30:00,80.3,80.35,80.17,80.2,65448.0,67.4602,67.5022,67.351,67.3762,65448.0
2016-10-10 15:40:00,80.2,80.25,80.14,80.17,57737.0,67.3762,67.4182,67.3258,67.351,57737.0
2016-10-10 15:50:00,80.16,80.22,80.12,80.15,198068.0,67.3426,67.393,67.309,67.3342,198068.0
2016-10-11 09:30:00,80.71,80.85,79.54,79.61,174667.0,67.8047,67.9223,66.8217,66.8805,174667.0
2016-10-11 09:40:00,79.61,80.52,79.61,80.51,167841.0,66.8805,67.645,66.8805,67.6366,167841.0
2016-10-11 09:50:00,80.49,81.88,79.92,81.76,611776.0,67.6198,68.7876,67.141,68.6868,611776.0
2016-10-11 10:00:00,81.77,82.28,80.86,80.9,590080.0,68.6952,69.1236,67.9307,67.9643,590080.0
2016-10-11 10:10:00,80.86,80.89,80.02,80.13,278393.0,67.9307,67.9559,67.225,67.3174,278393.0
2016-10-11 10:20:00,80.12,80.45,79.89,79.91,145061.0,67.309,67.5862,67.1158,67.1326,145061.0
2016-10-11 10:30:00,79.91,80.11,79.63,79.84,191260.0,67.1326,67.3006,66.8974,67.0738,191260.0
2016-10-11 10:40:00,79.86,79.94,79.44,79.47,75131.0,67.0906,67.1578,66.7377,66.7629,75131.0
2016-10-11 10:50:00,79.45,79.45,79.12,79.16,96056.0,66.7461,66.7461,66.4689,66.5025,96056.0
2016-10-11 11:00:00,79.17,79.38,79.03,79.09,76743.0,66.5109,66.6873,66.3933,66.4437,76743.0
2016-10-11 11:10:00,79.09,79.42,79.08,79.36,60940.0,66.4437,66.7209,66.4353,66.6705,60940.0
2016-10-11 11:20:00,79.37,79.37,78.81,78.83,71257.0,66.6789,66.6789,66.2085,66.2253,71257.0
2016-10-11 11:30:00,78.85,79.24,78.85,79.22,47019.0,66.2421,66.5697,66.2421,66.5529,47019.0
2016-10-11 11:40:00,79.22,79.39,79.14,79.26,47372.0,66.5529,66.6957,66.4857,66.5865,47372.0
2016-10-11 11:50:00,79.25,79.5,79.16,79.49,66205.0,66.5781,66.7881,66.5025,66.7797,66205.0
2016-10-11 12:00:00,79.49,79.55,79.31,79.31,48875.0,66.7797,66.8301,66.6285,66.6285,48875.0
2016-10-11 12:10:00,79.3,79.52,79.27,79.52,37900.0,66.6201,66.8049,66.5949,66.8049,37900.0
2016-10-11 12:20:00,79.51,79.72,79.47,79.69,60885.0,66.7965,66.973,66.7629,66.9478,60885.0
2016-10-11 12:30:00,79.68,79.74,79.32,79.51,135690.0,66.9394,66.9898,66.6369,66.7965,135690.0
2016-10-11 12:40:00,79.51,79.82,79.49,79.77,124484.0,66.7965,67.057,66.7797,67.015,124484.0
2016-10-11 12:50:00,79.75,79.81,79.65,79.74,37009.0,66.9982,67.0486,66.9142,66.9898,37009.0
2016-10-11 13:00:00,79.69,79.7,79.35,79.45,67698.0,66.9478,66.9562,66.6621,66.7461,67698.0
2016-10-11 13:10:00,79.44,79.46,79.14,79.26,55681.0,66.7377,66.7545,66.4857,66.5865,55681.0
2016-10-11 13:20:00,79.28,79.37,79.19,79.35,42344.0,66.6033,66.6789,66.5277,66.6621,42344.0
2016-10-11 13:30:00,79.35,79.35,79.09,79.14,33205.0,66.6621,66.6621,66.4437,66.4857,33205.0
2016-10-11 13:40:00,79.12,79.24,78.94,78.98,36203.0,66.4689,66.5697,66.3177,66.3513,36203.0
2016-10-11 13:50:00,79.0,79.13,78.93,79.01,39067.0,66.3681,66.4773,66.3093,66.3765,39067.0
2016-10-11 14:00:00,79.0,79.08,78.86,79.03,49851.0,66.3681,66.4353,66.2505,66.3933,49851.0
2016-10-11 14:10:00,79.02,79.07,78.7,78.71,57712.0,66.3849,66.4269,66.1161,66.1245,57712.0
2016-10-11 14:20:00,78.74,78.88,78.66,78.84,41503.0,66.1497,66.2673,66.0825,66.2337,41503.0
2016-10-11 14:30:00,78.87,78.9,78.71,78.9,49705.0,66.2589,66.2841,66.1245,66.2841,49705.0
2016-10-11 14:40:00,78.91,79.17,78.83,79.03,59204.0,66.2925,66.5109,66.2253,66.3933,59204.0
2016-10-11 14:50:00,79.02,79.12,78.91,79.03,33143.0,66.3849,66.4689,66.2925,66.3933,33143.0
2016-10-11 15:00:00,79.03,79.13,78.99,79.05,54528.0,66.3933,66.4773,66.3597,66.4101,54528.0
2016-10-11 15:10:00,79.05,79.32,79.05,79.32,50889.0,66.4101,66.6369,66.4101,66.6369,50889.0
2016-10-11 15:20:00,79.3,79.5,79.28,79.49,74559.0,66.6201,66.7881,66.6033,66.7797,74559.0
2016-10-11 15:30:00,79.48,79.59,79.45,79.54,83744.0,66.7713,66.8637,66.7461,66.8217,83744.0
2016-10-11 15:40:00,79.53,79.59,79.44,79.55,122979.0,66.8133,66.8637,66.7377,66.8301,122979.0
2016-10-11 15:50:00,79.54,79.55,79.38,79.43,218955.0,66.8217,66.8301,66.6873,66.7293,218955.0
2016-10-12 09:30:00,79.46,79.51,78.39,78.51,104571.0,66.7545,66.7965,65.8556,65.9564,104571.0
2016-10-12 09:40:00,78.59,78.8,78.3,78.6,128806.0,66.0236,66.2001,65.78,66.032,128806.0
2016-10-12 09:50:00,78.6,78.78,78.48,78.59,77180.0,66.032,66.1833,65.9312,66.0236,77180.0
2016-10-12 10:00:00,78.64,78.79,78.41,78.76,44488.0,66.0656,66.1917,65.8724,66.1665,44488.0
2016-10-12 10:10:00,78.74,79.0,78.6,78.85,53727.0,66.1497,66.3681,66.032,66.2421,53727.0
2016-10-12 10:20:00,78.88,79.0,78.75,78.83,48488.0,66.2673,66.3681,66.1581,66.2253,48488.0
2016-10-12 10:30:00,78.83,78.98,78.61,78.66,41504.0,66.2253,66.3513,66.0404,66.0825,41504.0
2016-10-12 10:40:00,78.68,78.75,78.22,78.27,68829.0,66.0993,66.1581,65.7128,65.7548,68829.0
2016-10-12 10:50:00,78.28,78.4,78.15,78.31,49386.0,65.7632,65.864,65.654,65.7884,49386.0
2016-10-12 11:00:00,78.31,78.65,78.3,78.49,31268.0,65.7884,66.0741,65.78,65.9396,31268.0
2016-10-12 11:10:00,78.45,78.51,78.16,78.18,48344.0,65.906,65.9564,65.6624,65.6792,48344.0
2016-10-12 11:20:00,78.21,78.26,78.15,78.23,56735.0,65.7044,65.7464,65.654,65.7212,56735.0
2016-10-12 11:30:00,78.25,78.47,78.2,78.36,45925.0,65.738,65.9228,65.696,65.8304,45925.0
2016-10-12 11:40:00,78.39,78.46,78.34,78.4,23179.0,65.8556,65.9144,65.8136,65.864,23179.0
2016-10-12 11:50:00,78.4,78.48,78.28,78.45,28633.0,65.864,65.9312,65.7632,65.906,28633.0
2016-10-12 12:00:00,78.47,78.51,78.34,78.43,22162.0,65.9228,65.9564,65.8136,65.8892,22162.0
2016-10-12 12:10:00,78.45,78.49,78.4,78.43,12769.0,65.906,65.9396,65.864,65.8892,12769.0
2016-10-12 12:20:00,78.44,78.6,78.42,78.51,23470.0,65.8976,66.032,65.8808,65.9564,23470.0
2016-10-12 12:30:00,78.52,78.77,78.46,78.76,52897.0,65.9648,66.1749,65.9144,66.1665,52897.0
2016-10-12 12:40:00,78.78,78.95,78.72,78.8,43994.0,66.1833,66.3261,66.1329,66.2001,43994.0
2016-10-12 12:50:00,78.83,78.94,78.78,78.86,16364.0,66.2253,66.3177,66.1833,66.2505,16364.0
2016-10-12 13:00:00,78.88,78.9,78.74,78.9,26698.0,66.2673,66.2841,66.1497,66.2841,26698.0
2016-10-12 13:10:00,78.88,78.97,78.76,78.95,24803.0,66.2673,66.3429,66.1665,66.3261,24803.0
2016-10-12 13:20:00,78.91,79.07,78.82,79.05,32401.0,66.2925,66.4269,66.2169,66.4101,32401.0
2016-10-12 13:30:00,79.07,79.07,78.82,78.88,26508.0,66.4269,66.4269,66.2169,66.2673,26508.0
2016-10-12 13:40:00,78.9,79.0,78.83,78.88,19690.0,66.2841,66.3681,66.2253,66.2673,19690.0
2016-10-12 13:50:00,78.88,79.0,78.87,78.99,18970.0,66.2673,66.3681,66.2589,66.3597,18970.0
2016-10-12 14:00:00,78.96,79.05,78.77,78.99,34654.0,66.3345,66.4101,66.1749,66.3597,34654.0
2016-10-12 14:10:00,79.06,79.18,78.94,79.04,30812.0,66.4185,66.5193,66.3177,66.4017,30812.0
2016-10-12 14:20:00,79.04,79.22,78.95,79.01,43136.0,66.4017,66.5529,66.3261,66.3765,43136.0
2016-10-12 14:30:00,79.0,79.08,78.96,79.03,36166.0,66.3681,66.4353,66.3345,66.3933,36166.0
2016-10-12 14:40:00,79.04,79.04,78.82,78.93,23918.0,66.4017,66.4017,66.2169,66.3093,23918.0
2016-10-12 14:50:00,78.95,78.99,78.82,78.89,23871.0,66.3261,66.3597,66.2169,66.2757,23871.0
2016-10-12 15:00:00,78.89,78.96,78.82,78.87,23939.0,66.2757,66.3345,66.2169,66.2589,23939.0
2016-10-12 15:10:00,78.87,78.92,78.69,78.77,26902.0,66.2589,66.3009,66.1077,66.1749,26902.0
2016-10-12 15:20:00,78.75,78.76,78.63,78.67,18121.0,66.1581,66.1665,66.0572,66.0909,18121.0
2016-10-12 15:30:00,78.66,78.79,78.63,78.75,50562.0,66.0825,66.1917,66.0572,66.1581,50562.0
2016-10-12 15:40:00,78.76,78.94,78.73,78.84,64780.0,66.1665,66.3177,66.1413,66.2337,64780.0
2016-10-12 15:50:00,78.87,78.93,78.79,78.8,119930.0,66.2589,66.3093,66.1917,66.2001,119930.0
2016-10-13 09:30:00,77.98,78.03,77.14,77.7,100977.0,65.5112,65.5532,64.8055,65.276,100977.0
2016-10-13 09:40:00,77.66,77.77,77.26,77.26,101125.0,65.2423,65.3348,64.9063,64.9063,101125.0
2016-10-13 09:50:00,77.32,77.41,76.56,76.75,88485.0,64.9567,65.0323,64.3182,64.4779,88485.0
2016-10-13 10:00:00,76.72,76.79,76.2,76.74,82966.0,64.4527,64.5115,64.0158,64.4695,82966.0
2016-10-13 10:10:00,76.75,77.0,76.41,76.92,49774.0,64.4779,64.6879,64.1922,64.6207,49774.0
2016-10-13 10:20:00,76.94,77.26,76.94,77.05,37862.0,64.6375,64.9063,64.6375,64.7299,37862.0
2016-10-13 10:30:00,77.06,77.43,76.86,77.3,59498.0,64.7383,65.0491,64.5703,64.9399,59498.0
2016-10-13 10:40:00,77.3,77.36,77.03,77.17,36944.0,64.9399,64.9903,64.7131,64.8307,36944.0
2016-10-13 10:50:00,77.13,77.41,77.13,77.33,34433.0,64.7971,65.0323,64.7971,64.9651,34433.0
2016-10-13 11:00:00,77.35,77.37,77.03,77.28,33122.0,64.9819,64.9987,64.7131,64.9231,33122.0
2016-10-13 11:10:00,77.26,77.64,77.23,77.61,23887.0,64.9063,65.2255,64.8811,65.2003,23887.0
2016-10-13 11:20:00,77.65,77.68,77.46,77.56,31871.0,65.2339,65.2592,65.0743,65.1583,31871.0
2016-10-13 11:30:00,77.52,77.79,77.52,77.6,71019.0,65.1247,65.3516,65.1247,65.1919,71019.0
2016-10-13 11:40:00,77.61,77.77,77.54,77.67,23726.0,65.2003,65.3348,65.1415,65.2508,23726.0
2016-10-13 11:50:00,77.63,77.63,77.39,77.41,48772.0,65.2171,65.2171,65.0155,65.0323,48772.0
2016-10-13 12:00:00,77.41,77.46,77.27,77.45,59522.0,65.0323,65.0743,64.9147,65.0659,59522.0
2016-10-13 12:10:00,77.48,77.56,77.36,77.43,23126.0,65.0911,65.1583,64.9903,65.0491,23126.0
2016-10-13 12:20:00,77.48,77.52,77.28,77.28,41041.0,65.0911,65.1247,64.9231,64.9231,41041.0
2016-10-13 12:30:00,77.29,77.62,77.17,77.57,58459.0,64.9315,65.2087,64.8307,65.1667,58459.0
2016-10-13 12:40:00,77.55,77.73,77.52,77.57,36929.0,65.1499,65.3012,65.1247,65.1667,36929.0
2016-10-13 12:50:00,77.57,77.59,77.45,77.5,12268.0,65.1667,65.1835,65.0659,65.1079,12268.0
2016-10-13 13:00:00,77.5,77.57,77.47,77.52,14645.0,65.1079,65.1667,65.0827,65.1247,14645.0
2016-10-13 13:10:00,77.51,77.51,77.27,77.33,26135.0,65.1163,65.1163,64.9147,64.9651,26135.0
2016-10-13 13:20:00,77.32,77.36,77.21,77.36,34828.0,64.9567,64.9903,64.8643,64.9903,34828.0
2016-10-13 13:30:00,77.37,77.37,77.05,77.14,41575.0,64.9987,64.9987,64.7299,64.8055,41575.0
2016-10-13 13:40:00,77.16,77.19,76.93,77.04,42909.0,64.8223,64.8475,64.6291,64.7215,42909.0
2016-10-13 13:50:00,77.04,77.54,77.04,77.54,76688.0,64.7215,65.1415,64.7215,65.1415,76688.0
2016-10-13 14:00:00,77.55,77.68,77.43,77.47,31271.0,65.1499,65.2592,65.0491,65.0827,31271.0
2016-10-13 14:10:00,77.45,77.46,77.29,77.33,36690.0,65.0659,65.0743,64.9315,64.9651,36690.0
2016-10-13 14:20:00,77.33,77.56,77.33,77.44,48267.0,64.9651,65.1583,64.9651,65.0575,48267.0
2016-10-13 14:30:00,77.43,77.6,77.4,77.5,17096.0,65.0491,65.1919,65.0239,65.1079,17096.0
2016-10-13 14:40:00,77.5,77.5,77.37,77.47,25423.0,65.1079,65.1079,64.9987,65.0827,25423.0
2016-10-13 14:50:00,77.49,77.65,77.43,77.5,40337.0,65.0995,65.2339,65.0491,65.1079,40337.0
2016-10-13 15:00:00,77.5,77.67,77.47,77.64,21568.0,65.1079,65.2508,65.0827,65.2255,21568.0
2016-10-13 15:10:00,77.68,77.72,77.61,77.67,28851.0,65.2592,65.2928,65.2003,65.2508,28851.0
2016-10-13 15:20:00,77.67,77.72,77.46,77.46,20245.0,65.2508,65.2928,65.0743,65.0743,20245.0
2016-10-13 15:30:00,77.47,77.59,77.41,77.41,52365.0,65.0827,65.1835,65.0323,65.0323,52365.0
2016-10-13 15:40:00,77.4,77.57,77.4,77.41,49271.0,65.0239,65.1667,65.0239,65.0323,49271.0
2016-10-13 15:50:00,77.4,77.43,77.3,77.41,82996.0,65.0239,65.0491,64.9399,65.0323,82996.0
2016-10-14 09:30:00,77.86,79.11,77.83,78.9,89418.0,65.4104,66.4605,65.3852,66.2841,89418.0
2016-10-14 09:40:00,78.89,79.49,78.71,79.42,144718.0,66.2757,66.7797,66.1245,66.7209,144718.0
2016-10-14 09:50:00,79.45,79.45,79.02,79.03,68459.0,66.7461,66.7461,66.3849,66.3933,68459.0
2016-10-14 10:00:00,79.0,79.11,78.75,78.82,57342.0,66.3681,66.4605,66.1581,66.2169,57342.0
2016-10-14 10:10:00,78.82,79.2,78.82,79.2,26813.0,66.2169,66.5361,66.2169,66.5361,26813.0
2016-10-14 10:20:00,79.21,79.21,78.67,78.78,45875.0,66.5445,66.5445,66.0909,66.1833,45875.0
2016-10-14 10:30:00,78.79,78.9,78.58,78.64,73069.0,66.1917,66.2841,66.0152,66.0656,73069.0
2016-10-14 10:40:00,78.64,78.85,78.64,78.72,39169.0,66.0656,66.2421,66.0656,66.1329,39169.0
2016-10-14 10:50:00,78.72,78.82,78.7,78.73,22215.0,66.1329,66.2169,66.1161,66.1413,22215.0
2016-10-14 11:00:00,78.7,78.81,78.31,78.33,39324.0,66.1161,66.2085,65.7884,65.8052,39324.0
2016-10-14 11:10:00,78.3,78.33,78.13,78.23,42140.0,65.78,65.8052,65.6372,65.7212,42140.0
2016-10-14 11:20:00,78.21,78.24,77.91,77.91,38017.0,65.7044,65.7296,65.4524,65.4524,38017.0
2016-10-14 11:30:00,77.94,78.04,77.76,78.03,33536.0,65.4776,65.5616,65.3264,65.5532,33536.0
2016-10-14 11:40:00,78.01,78.15,77.91,78.03,16413.0,65.5364,65.654,65.4524,65.5532,16413.0
2016-10-14 11:50:00,78.02,78.08,77.79,77.83,50969.0,65.5448,65.5952,65.3516,65.3852,50969.0
2016-10-14 12:00:00,77.83,77.96,77.68,77.87,42850.0,65.3852,65.4944,65.2592,65.4188,42850.0
2016-10-14 12:10:00,77.85,77.85,77.65,77.67,31264.0,65.402,65.402,65.2339,65.2508,31264.0
2016-10-14 12:20:00,77.65,77.75,77.58,77.7,42977.0,65.2339,65.318,65.1751,65.276,42977.0
2016-10-14 12:30:00,77.75,78.03,77.74,77.96,22507.0,65.318,65.5532,65.3096,65.4944,22507.0
2016-10-14 12:40:00,77.98,78.07,77.88,77.93,14830.0,65.5112,65.5868,65.4272,65.4692,14830.0
2016-10-14 12:50:00,77.94,78.08,77.94,78.0,10178.0,65.4776,65.5952,65.4776,65.528,10178.0
2016-10-14 13:00:00,77.98,78.16,77.84,78.15,30422.0,65.5112,65.6624,65.3936,65.654,30422.0
2016-10-14 13:10:00,78.08,78.09,77.95,78.04,14304.0,65.5952,65.6036,65.486,65.5616,14304.0
2016-10-14 13:20:00,77.99,78.06,77.91,77.96,27091.0,65.5196,65.5784,65.4524,65.4944,27091.0
2016-10-14 13:30:00,78.0,78.28,77.98,78.09,59262.0,65.528,65.7632,65.5112,65.6036,59262.0
2016-10-14 13:40:00,78.09,78.1,77.78,77.81,33586.0,65.6036,65.612,65.3432,65.3684,33586.0
2016-10-14 13:50:00,77.79,77.84,77.69,77.8,41570.0,65.3516,65.3936,65.2676,65.36,41570.0
2016-10-14 14:00:00,77.8,77.8,77.54,77.54,38150.0,65.36,65.36,65.1415,65.1415,38150.0
2016-10-14 14:10:00,77.53,77.58,77.47,77.5,52559.0,65.1331,65.1751,65.0827,65.1079,52559.0
2016-10-14 14:20:00,77.5,77.78,77.49,77.71,42474.0,65.1079,65.3432,65.0995,65.2844,42474.0
2016-10-14 14:30:00,77.73,77.75,77.53,77.58,18427.0,65.3012,65.318,65.1331,65.1751,18427.0
2016-10-14 14:40:00,77.58,77.63,77.47,77.5,21513.0,65.1751,65.2171,65.0827,65.1079,21513.0
2016-10-14 14:50:00,77.49,77.57,77.44,77.49,17343.0,65.0995,65.1667,65.0575,65.0995,17343.0
2016-10-14 15:00:00,77.5,77.7,77.5,77.69,34056.0,65.1079,65.276,65.1079,65.2676,34056.0
2016-10-14 15:10:00,77.69,77.75,77.63,77.65,19321.0,65.2676,65.318,65.2171,65.2339,19321.0
2016-10-14 15:20:00,77.66,77.72,77.64,77.65,32200.0,65.2423,65.2928,65.2255,65.2339,32200.0
2016-10-14 15:30:00,77.66,77.83,77.65,77.8,46823.0,65.2423,65.3852,65.2339,65.36,46823.0
2016-10-14 15:40:00,77.81,77.86,77.71,77.73,63744.0,65.3684,65.4104,65.2844,65.3012,63744.0
2016-10-14 15:50:00,77.72,77.79,77.6,77.63,100397.0,65.2928,65.3516,65.1919,65.2171,100397.0
2016-10-17 09:30:00,77.63,77.85,77.34,77.71,41432.0,65.2171,65.402,64.9735,65.2844,41432.0
2016-10-17 09:40:00,77.69,78.14,77.59,77.79,57141.0,65.2676,65.6456,65.1835,65.3516,57141.0
2016-10-17 09:50:00,77.8,77.87,77.25,77.4,38549.0,65.36,65.4188,64.8979,65.0239,38549.0
2016-10-17 10:00:00,77.42,77.58,77.33,77.53,14751.0,65.0407,65.1751,64.9651,65.1331,14751.0
2016-10-17 10:10:00,77.56,77.75,77.52,77.54,18278.0,65.1583,65.318,65.1247,65.1415,18278.0
2016-10-17 10:20:00,77.54,77.87,77.28,77.66,47043.0,65.1415,65.4188,64.9231,65.2423,47043.0
2016-10-17 10:30:00,77.65,77.69,77.51,77.66,16918.0,65.2339,65.2676,65.1163,65.2423,16918.0
2016-10-17 10:40:00,77.64,77.66,77.54,77.63,16668.0,65.2255,65.2423,65.1415,65.2171,16668.0
2016-10-17 10:50:00,77.6,77.67,77.44,77.51,25907.0,65.1919,65.2508,65.0575,65.1163,25907.0
2016-10-17 11:00:00,77.52,77.65,77.5,77.56,15136.0,65.1247,65.2339,65.1079,65.1583,15136.0
2016-10-17 11:10:00,77.56,77.64,77.52,77.62,11654.0,65.1583,65.2255,65.1247,65.2087,11654.0
2016-10-17 11:20:00,77.61,77.66,77.52,77.54,28204.0,65.2003,65.2423,65.1247,65.1415,28204.0
2016-10-17 11:30:00,77.58,77.61,77.52,77.61,18167.0,65.1751,65.2003,65.1247,65.2003,18167.0
2016-10-17 11:40:00,77.63,77.67,77.54,77.54,16338.0,65.2171,65.2508,65.1415,65.1415,16338.0
2016-10-17 11:50:00,77.56,77.64,77.44,77.46,45624.0,65.1583,65.2255,65.0575,65.0743,45624.0
2016-10-17 12:00:00,77.47,77.58,77.38,77.47,11722.0,65.0827,65.1751,65.0071,65.0827,11722.0
2016-10-17 12:10:00,77.47,77.47,77.32,77.42,10036.0,65.0827,65.0827,64.9567,65.0407,10036.0
2016-10-17 12:20:00,77.41,77.48,77.27,77.31,16309.0,65.0323,65.0911,64.9147,64.9483,16309.0
2016-10-17 12:30:00,77.31,77.36,77.26,77.27,14599.0,64.9483,64.9903,64.9063,64.9147,14599.0
2016-10-17 12:40:00,77.26,77.31,77.15,77.23,22625.0,64.9063,64.9483,64.8139,64.8811,22625.0
2016-10-17 12:50:00,77.21,77.24,77.09,77.21,23765.0,64.8643,64.8895,64.7635,64.8643,23765.0
2016-10-17 13:00:00,77.2,77.26,77.03,77.14,28192.0,64.8559,64.9063,64.7131,64.8055,28192.0
2016-10-17 13:10:00,77.14,77.17,76.84,76.84,35182.0,64.8055,64.8307,64.5535,64.5535,35182.0
2016-10-17 13:20:00,76.85,76.9,76.77,76.89,35809.0,64.5619,64.6039,64.4947,64.5955,35809.0
2016-10-17 13:30:00,76.89,76.9,76.79,76.81,29032.0,64.5955,64.6039,64.5115,64.5283,29032.0
2016-10-17 13:40:00,76.82,76.93,76.73,76.73,18918.0,64.5367,64.6291,64.4611,64.4611,18918.0
2016-10-17 13:50:00,76.74,76.81,76.7,76.75,41655.0,64.4695,64.5283,64.4359,64.4779,41655.0
2016-10-17 14:00:00,76.78,76.94,76.76,76.77,20731.0,64.5031,64.6375,64.4863,64.4947,20731.0
2016-10-17 14:10:00,76.79,76.95,76.73,76.88,24381.0,64.5115,64.6459,64.4611,64.5871,24381.0
2016-10-17 14:20:00,76.89,76.89,76.73,76.77,27325.0,64.5955,64.5955,64.4611,64.4947,27325.0
2016-10-17 14:30:00,76.8,76.8,76.62,76.62,27219.0,64.5199,64.5199,64.3686,64.3686,27219.0
2016-10-17 14:40:00,76.63,76.67,76.57,76.6,53288.0,64.377,64.4106,64.3266,64.3518,53288.0
2016-10-17 14:50:00,76.6,76.66,76.48,76.56,66262.0,64.3518,64.4022,64.251,64.3182,66262.0
2016-10-17 15:00:00,76.58,76.68,76.57,76.63,36964.0,64.335,64.419,64.3266,64.377,36964.0
2016-10-17 15:10:00,76.62,76.62,76.52,76.55,21934.0,64.3686,64.3686,64.2846,64.3098,21934.0
2016-10-17 15:20:00,76.56,76.62,76.51,76.62,29489.0,64.3182,64.3686,64.2762,64.3686,29489.0
2016-10-17 15:30:00,76.61,76.72,76.55,76.67,76364.0,64.3602,64.4527,64.3098,64.4106,76364.0
2016-10-17 15:40:00,76.68,76.75,76.59,76.59,69189.0,64.419,64.4779,64.3434,64.3434,69189.0
2016-10-17 15:50:00,76.6,76.73,76.6,76.7,138153.0,64.3518,64.4611,64.3518,64.4359,138153.0
2016-10-18 09:30:00,78.1,78.23,77.65,77.69,86707.0,65.612,65.7212,65.2339,65.2676,86707.0
2016-10-18 09:40:00,77.7,77.96,77.69,77.88,31619.0,65.276,65.4944,65.2676,65.4272,31619.0
2016-10-18 09:50:00,77.94,77.99,77.71,77.97,44998.0,65.4776,65.5196,65.2844,65.5028,44998.0
2016-10-18 10:00:00,77.98,78.07,77.9,77.95,25851.0,65.5112,65.5868,65.444,65.486,25851.0
2016-10-18 10:10:00,77.92,78.15,77.92,78.12,19294.0,65.4608,65.654,65.4608,65.6288,19294.0
2016-10-18 10:20:00,78.12,78.13,77.72,77.81,29444.0,65.6288,65.6372,65.2928,65.3684,29444.0
2016-10-18 10:30:00,77.87,77.97,77.82,77.97,20376.0,65.4188,65.5028,65.3768,65.5028,20376.0
2016-10-18 10:40:00,77.99,78.34,77.99,78.29,53583.0,65.5196,65.8136,65.5196,65.7716,53583.0
2016-10-18 10:50:00,78.29,78.3,78.13,78.19,28231.0,65.7716,65.78,65.6372,65.6876,28231.0
2016-10-18 11:00:00,78.22,78.38,78.22,78.26,33445.0,65.7128,65.8472,65.7128,65.7464,33445.0
2016-10-18 11:10:00,78.3,78.3,78.0,78.05,26399.0,65.78,65.78,65.528,65.57,26399.0
2016-10-18 11:20:00,78.05,78.13,78.02,78.09,9841.0,65.57,65.6372,65.5448,65.6036,9841.0
2016-10-18 11:30:00,78.12,78.13,78.04,78.11,6172.0,65.6288,65.6372,65.5616,65.6204,6172.0
2016-10-18 11:40:00,78.09,78.13,78.06,78.11,7569.0,65.6036,65.6372,65.5784,65.6204,7569.0
2016-10-18 11:50:00,78.11,78.13,78.03,78.13,23662.0,65.6204,65.6372,65.5532,65.6372,23662.0
2016-10-18 12:00:00,78.13,78.13,78.0,78.02,5967.0,65.6372,65.6372,65.528,65.5448,5967.0
2016-10-18 12:10:00,78.04,78.08,77.94,77.94,9170.0,65.5616,65.5952,65.4776,65.4776,9170.0
2016-10-18 12:20:00,77.95,77.96,77.82,77.94,13443.0,65.486,65.4944,65.3768,65.4776,13443.0
2016-10-18 12:30:00,78.0,78.05,77.91,77.91,11788.0,65.528,65.57,65.4524,65.4524,11788.0
2016-10-18 12:40:00,77.92,77.98,77.75,77.78,18442.0,65.4608,65.5112,65.318,65.3432,18442.0
2016-10-18 12:50:00,77.8,77.82,77.73,77.79,6575.0,65.36,65.3768,65.3012,65.3516,6575.0
2016-10-18 13:00:00,77.81,77.82,77.75,77.77,5678.0,65.3684,65.3768,65.318,65.3348,5678.0
2016-10-18 13:10:00,77.8,77.82,77.72,77.75,9379.0,65.36,65.3768,65.2928,65.318,9379.0
2016-10-18 13:20:00,77.75,77.85,77.74,77.81,10617.0,65.318,65.402,65.3096,65.3684,10617.0
2016-10-18 13:30:00,77.83,77.85,77.7,77.81,7112.0,65.3852,65.402,65.276,65.3684,7112.0
2016-10-18 13:40:00,77.81,77.83,77.7,77.72,15930.0,65.3684,65.3852,65.276,65.2928,15930.0
2016-10-18 13:50:00,77.69,77.81,77.69,77.76,15335.0,65.2676,65.3684,65.2676,65.3264,15335.0
2016-10-18 14:00:00,77.73,77.81,77.62,77.67,14210.0,65.3012,65.3684,65.2087,65.2508,14210.0
2016-10-18 14:10:00,77.68,77.78,77.6,77.71,13556.0,65.2592,65.3432,65.1919,65.2844,13556.0
2016-10-18 14:20:00,77.73,77.84,77.67,77.84,8439.0,65.3012,65.3936,65.2508,65.3936,8439.0
2016-10-18 14:30:00,77.85,77.85,77.73,77.78,10975.0,65.402,65.402,65.3012,65.3432,10975.0
2016-10-18 14:40:00,77.77,77.84,77.77,77.84,8670.0,65.3348,65.3936,65.3348,65.3936,8670.0
2016-10-18 14:50:00,77.83,77.84,77.73,77.78,5805.0,65.3852,65.3936,65.3012,65.3432,5805.0
2016-10-18 15:00:00,77.75,77.76,77.65,77.68,8886.0,65.318,65.3264,65.2339,65.2592,8886.0
2016-10-18 15:10:00,77.66,77.7,77.63,77.63,10669.0,65.2423,65.276,65.2171,65.2171,10669.0
2016-10-18 15:20:00,77.64,77.69,77.59,77.61,13462.0,65.2255,65.2676,65.1835,65.2003,13462.0
2016-10-18 15:30:00,77.59,77.65,77.55,77.64,26969.0,65.1835,65.2339,65.1499,65.2255,26969.0
2016-10-18 15:40:00,77.63,77.66,77.53,77.53,37796.0,65.2171,65.2423,65.1331,65.1331,37796.0
2016-10-18 15:50:00,77.55,77.69,77.54,77.65,84225.0,65.1499,65.2676,65.1415,65.2339,84225.0
2016-10-19 09:30:00,77.19,77.3,76.77,77.1,46220.0,64.8475,64.9399,64.4947,64.7719,46220.0
2016-10-19 09:40:00,77.13,77.35,76.89,77.35,33726.0,64.7971,64.9819,64.5955,64.9819,33726.0
2016-10-19 09:50:00,77.37,77.66,77.22,77.56,34232.0,64.9987,65.2423,64.8727,65.1583,34232.0
2016-10-19 10:00:00,77.55,77.57,77.2,77.48,30358.0,65.1499,65.1667,64.8559,65.0911,30358.0
2016-10-19 10:10:00,77.44,77.55,77.33,77.44,20986.0,65.0575,65.1499,64.9651,65.0575,20986.0
2016-10-19 10:20:00,77.42,77.71,77.42,77.65,34917.0,65.0407,65.2844,65.0407,65.2339,34917.0
2016-10-19 10:30:00,77.68,77.73,77.53,77.63,14747.0,65.2592,65.3012,65.1331,65.2171,14747.0
2016-10-19 10:40:00,77.7,77.8,77.68,77.78,10890.0,65.276,65.36,65.2592,65.3432,10890.0
2016-10-19 10:50:00,77.8,77.82,77.56,77.64,20914.0,65.36,65.3768,65.1583,65.2255,20914.0
2016-10-19 11:00:00,77.64,77.66,77.35,77.35,17067.0,65.2255,65.2423,64.9819,64.9819,17067.0
2016-10-19 11:10:00,77.4,77.6,77.39,77.59,14522.0,65.0239,65.1919,65.0155,65.1835,14522.0
2016-10-19 11:20:00,77.57,77.78,77.57,77.7,23070.0,65.1667,65.3432,65.1667,65.276,23070.0
2016-10-19 11:30:00,77.72,77.74,77.62,77.69,18210.0,65.2928,65.3096,65.2087,65.2676,18210.0
2016-10-19 11:40:00,77.71,77.9,77.69,77.78,36984.0,65.2844,65.444,65.2676,65.3432,36984.0
2016-10-19 11:50:00,77.76,77.85,77.73,77.78,12012.0,65.3264,65.402,65.3012,65.3432,12012.0
2016-10-19 12:00:00,77.77,77.83,77.64,77.75,28428.0,65.3348,65.3852,65.2255,65.318,28428.0
2016-10-19 12:10:00,77.76,77.79,77.63,77.7,32054.0,65.3264,65.3516,65.2171,65.276,32054.0
2016-10-19 12:20:00,77.72,77.82,77.72,77.75,7276.0,65.2928,65.3768,65.2928,65.318,7276.0
2016-10-19 12:30:00,77.75,77.82,77.73,77.82,7010.0,65.318,65.3768,65.3012,65.3768,7010.0
2016-10-19 12:40:00,77.81,77.87,77.75,77.85,10132.0,65.3684,65.4188,65.318,65.402,10132.0
2016-10-19 12:50:00,77.84,77.93,77.78,77.78,8531.0,65.3936,65.4692,65.3432,65.3432,8531.0
2016-10-19 13:00:00,77.8,77.83,77.72,77.73,9302.0,65.36,65.3852,65.2928,65.3012,9302.0
2016-10-19 13:10:00,77.74,77.86,77.63,77.82,10545.0,65.3096,65.4104,65.2171,65.3768,10545.0
2016-10-19 13:20:00,77.82,77.88,77.77,77.77,9000.0,65.3768,65.4272,65.3348,65.3348,9000.0
2016-10-19 13:30:00,77.76,77.78,77.7,77.74,12320.0,65.3264,65.3432,65.276,65.3096,12320.0
2016-10-19 13:40:00,77.75,77.81,77.74,77.74,7787.0,65.318,65.3684,65.3096,65.3096,7787.0
2016-10-19 13:50:00,77.74,77.75,77.66,77.71,6641.0,65.3096,65.318,65.2423,65.2844,6641.0
2016-10-19 14:00:00,77.72,77.89,77.72,77.77,17764.0,65.2928,65.4356,65.2928,65.3348,17764.0
2016-10-19 14:10:00,77.79,77.91,77.79,77.86,10275.0,65.3516,65.4524,65.3516,65.4104,10275.0
2016-10-19 14:20:00,77.88,77.88,77.77,77.81,9758.0,65.4272,65.4272,65.3348,65.3684,9758.0
2016-10-19 14:30:00,77.81,77.85,77.75,77.85,11239.0,65.3684,65.402,65.318,65.402,11239.0
2016-10-19 14:40:00,77.87,77.91,77.82,77.9,10428.0,65.4188,65.4524,65.3768,65.444,10428.0
2016-10-19 14:50:00,77.91,77.94,77.78,77.87,11536.0,65.4524,65.4776,65.3432,65.4188,11536.0
2016-10-19 15:00:00,77.87,77.97,77.86,77.92,16076.0,65.4188,65.5028,65.4104,65.4608,16076.0
2016-10-19 15:10:00,77.92,78.0,77.89,77.97,19053.0,65.4608,65.528,65.4356,65.5028,19053.0
2016-10-19 15:20:00,77.98,78.01,77.95,78.0,17886.0,65.5112,65.5364,65.486,65.528,17886.0
2016-10-19 15:30:00,78.0,78.01,77.88,77.89,31134.0,65.528,65.5364,65.4272,65.4356,31134.0
2016-10-19 15:40:00,77.91,78.03,77.89,77.93,55547.0,65.4524,65.5532,65.4356,65.4692,55547.0
2016-10-19 15:50:00,77.94,77.98,77.86,77.91,69572.0,65.4776,65.5112,65.4104,65.4524,69572.0
2016-10-20 09:30:00,77.72,77.86,77.37,77.37,40544.0,65.2928,65.4104,64.9987,64.9987,40544.0
2016-10-20 09:40:00,77.36,78.05,77.35,78.02,28404.0,64.9903,65.57,64.9819,65.5448,28404.0
2016-10-20 09:50:00,77.93,78.15,77.74,77.85,30089.0,65.4692,65.654,65.3096,65.402,30089.0
2016-10-20 10:00:00,77.85,78.18,77.82,78.0,25533.0,65.402,65.6792,65.3768,65.528,25533.0
2016-10-20 10:10:00,77.99,78.08,77.66,77.66,13908.0,65.5196,65.5952,65.2423,65.2423,13908.0
2016-10-20 10:20:00,77.68,77.79,77.46,77.57,21680.0,65.2592,65.3516,65.0743,65.1667,21680.0
2016-10-20 10:30:00,77.57,77.57,77.05,77.11,19337.0,65.1667,65.1667,64.7299,64.7803,19337.0
2016-10-20 10:40:00,77.05,77.54,77.05,77.48,22905.0,64.7299,65.1415,64.7299,65.0911,22905.0
2016-10-20 10:50:00,77.55,77.55,77.25,77.45,16580.0,65.1499,65.1499,64.8979,65.0659,16580.0
2016-10-20 11:00:00,77.46,77.63,77.4,77.56,11325.0,65.0743,65.2171,65.0239,65.1583,11325.0
2016-10-20 11:10:00,77.53,77.96,77.51,77.89,16469.0,65.1331,65.4944,65.1163,65.4356,16469.0
2016-10-20 11:20:00,77.93,77.94,77.68,77.68,13661.0,65.4692,65.4776,65.2592,65.2592,13661.0
2016-10-20 11:30:00,77.69,77.83,77.59,77.65,18139.0,65.2676,65.3852,65.1835,65.2339,18139.0
2016-10-20 11:40:00,77.64,77.83,77.6,77.83,8125.0,65.2255,65.3852,65.1919,65.3852,8125.0
2016-10-20 11:50:00,77.86,77.87,77.62,77.87,9851.0,65.4104,65.4188,65.2087,65.4188,9851.0
2016-10-20 12:00:00,77.86,78.03,77.79,77.92,15280.0,65.4104,65.5532,65.3516,65.4608,15280.0
2016-10-20 12:10:00,77.94,78.03,77.89,77.93,6334.0,65.4776,65.5532,65.4356,65.4692,6334.0
2016-10-20 12:20:00,77.93,77.93,77.75,77.86,15100.0,65.4692,65.4692,65.318,65.4104,15100.0
2016-10-20 12:30:00,77.84,78.02,77.78,78.0,9100.0,65.3936,65.5448,65.3432,65.528,9100.0
2016-10-20 12:40:00,78.04,78.13,78.0,78.03,14965.0,65.5616,65.6372,65.528,65.5532,14965.0
2016-10-20 12:50:00,78.04,78.08,78.01,78.05,9397.0,65.5616,65.5952,65.5364,65.57,9397.0
2016-10-20 13:00:00,78.04,78.11,78.04,78.09,15962.0,65.5616,65.6204,65.5616,65.6036,15962.0
2016-10-20 13:10:00,78.12,78.14,78.01,78.02,13576.0,65.6288,65.6456,65.5364,65.5448,13576.0
2016-10-20 13:20:00,78.0,78.04,77.97,78.03,14603.0,65.528,65.5616,65.5028,65.5532,14603.0
2016-10-20 13:30:00,78.04,78.05,77.98,78.05,15035.0,65.5616,65.57,65.5112,65.57,15035.0
2016-10-20 13:40:00,78.04,78.04,77.83,77.83,8800.0,65.5616,65.5616,65.3852,65.3852,8800.0
2016-10-20 13:50:00,77.84,77.84,77.69,77.7,25793.0,65.3936,65.3936,65.2676,65.276,25793.0
2016-10-20 14:00:00,77.68,77.83,77.67,77.79,12030.0,65.2592,65.3852,65.2508,65.3516,12030.0
2016-10-20 14:10:00,77.76,77.86,77.76,77.83,15064.0,65.3264,65.4104,65.3264,65.3852,15064.0
2016-10-20 14:20:00,77.83,77.92,77.8,77.91,13819.0,65.3852,65.4608,65.36,65.4524,13819.0
2016-10-20 14:30:00,77.92,77.96,77.82,77.93,10356.0,65.4608,65.4944,65.3768,65.4692,10356.0
2016-10-20 14:40:00,77.9,78.5,77.84,78.4,65621.0,65.444,65.948,65.3936,65.864,65621.0
2016-10-20 14:50:00,78.4,78.47,78.07,78.09,81668.0,65.864,65.9228,65.5868,65.6036,81668.0
2016-10-20 15:00:00,78.1,78.17,78.04,78.16,39290.0,65.612,65.6708,65.5616,65.6624,39290.0
2016-10-20 15:10:00,78.15,78.25,78.04,78.04,29689.0,65.654,65.738,65.5616,65.5616,29689.0
2016-10-20 15:20:00,78.03,78.13,77.95,77.97,39618.0,65.5532,65.6372,65.486,65.5028,39618.0
2016-10-20 15:30:00,77.95,78.01,77.93,77.97,32863.0,65.486,65.5364,65.4692,65.5028,32863.0
2016-10-20 15:40:00,77.97,78.1,77.94,78.1,42104.0,65.5028,65.612,65.4776,65.612,42104.0
2016-10-20 15:50:00,78.1,78.18,78.04,78.07,98023.0,65.612,65.6792,65.5616,65.5868,98023.0
2016-10-21 09:30:00,77.75,78.09,77.05,77.55,137089.0,65.318,65.6036,64.7299,65.1499,137089.0
2016-10-21 09:40:00,77.55,77.8,77.33,77.69,74817.0,65.1499,65.36,64.9651,65.2676,74817.0
2016-10-21 09:50:00,77.67,77.94,77.53,77.75,44005.0,65.2508,65.4776,65.1331,65.318,44005.0
2016-10-21 10:00:00,77.75,77.77,77.48,77.51,37209.0,65.318,65.3348,65.0911,65.1163,37209.0
2016-10-21 10:10:00,77.55,77.66,77.38,77.64,19521.0,65.1499,65.2423,65.0071,65.2255,19521.0
2016-10-21 10:20:00,77.63,77.68,77.48,77.65,30976.0,65.2171,65.2592,65.0911,65.2339,30976.0
2016-10-21 10:30:00,77.65,77.8,77.43,77.46,48165.0,65.2339,65.36,65.0491,65.0743,48165.0
2016-10-21 10:40:00,77.47,77.53,77.32,77.53,37917.0,65.0827,65.1331,64.9567,65.1331,37917.0
2016-10-21 10:50:00,77.54,77.69,77.5,77.69,16635.0,65.1415,65.2676,65.1079,65.2676,16635.0
2016-10-21 11:00:00,77.67,77.73,77.61,77.73,19987.0,65.2508,65.3012,65.2003,65.3012,19987.0
2016-10-21 11:10:00,77.73,77.83,77.69,77.78,12419.0,65.3012,65.3852,65.2676,65.3432,12419.0
2016-10-21 11:20:00,77.78,77.78,77.65,77.67,18428.0,65.3432,65.3432,65.2339,65.2508,18428.0
2016-10-21 11:30:00,77.65,77.76,77.65,77.66,10421.0,65.2339,65.3264,65.2339,65.2423,10421.0
2016-10-21 11:40:00,77.7,77.86,77.7,77.8,35907.0,65.276,65.4104,65.276,65.36,35907.0
2016-10-21 11:50:00,77.82,77.84,77.7,77.73,21225.0,65.3768,65.3936,65.276,65.3012,21225.0
2016-10-21 12:00:00,77.76,77.78,77.62,77.72,12157.0,65.3264,65.3432,65.2087,65.2928,12157.0
2016-10-21 12:10:00,77.71,77.8,77.63,77.69,27427.0,65.2844,65.36,65.2171,65.2676,27427.0
2016-10-21 12:20:00,77.69,77.72,77.5,77.56,22311.0,65.2676,65.2928,65.1079,65.1583,22311.0
2016-10-21 12:30:00,77.53,77.54,77.29,77.42,35506.0,65.1331,65.1415,64.9315,65.0407,35506.0
2016-10-21 12:40:00,77.41,77.42,77.29,77.3,23129.0,65.0323,65.0407,64.9315,64.9399,23129.0
2016-10-21 12:50:00,77.3,77.39,77.29,77.33,19546.0,64.9399,65.0155,64.9315,64.9651,19546.0
2016-10-21 13:00:00,77.34,77.34,77.07,77.16,44570.0,64.9735,64.9735,64.7467,64.8223,44570.0
2016-10-21 13:10:00,77.16,77.28,77.12,77.16,33580.0,64.8223,64.9231,64.7887,64.8223,33580.0
2016-10-21 13:20:00,77.17,77.17,77.02,77.05,40065.0,64.8307,64.8307,64.7047,64.7299,40065.0
2016-10-21 13:30:00,77.04,77.04,76.87,76.98,47161.0,64.7215,64.7215,64.5787,64.6711,47161.0
2016-10-21 13:40:00,76.98,77.17,76.96,77.17,26835.0,64.6711,64.8307,64.6543,64.8307,26835.0
2016-10-21 13:50:00,77.18,77.19,77.1,77.19,20460.0,64.8391,64.8475,64.7719,64.8475,20460.0
2016-10-21 14:00:00,77.17,77.28,77.15,77.25,14432.0,64.8307,64.9231,64.8139,64.8979,14432.0
2016-10-21 14:10:00,77.27,77.4,77.23,77.29,26099.0,64.9147,65.0239,64.8811,64.9315,26099.0
2016-10-21 14:20:00,77.29,77.42,77.2,77.39,22987.0,64.9315,65.0407,64.8559,65.0155,22987.0
2016-10-21 14:30:00,77.37,77.51,77.32,77.5,24836.0,64.9987,65.1163,64.9567,65.1079,24836.0
2016-10-21 14:40:00,77.5,77.53,77.35,77.42,19064.0,65.1079,65.1331,64.9819,65.0407,19064.0
2016-10-21 14:50:00,77.44,77.5,77.3,77.38,23302.0,65.0575,65.1079,64.9399,65.0071,23302.0
2016-10-21 15:00:00,77.4,77.57,77.39,77.53,36138.0,65.0239,65.1667,65.0155,65.1331,36138.0
2016-10-21 15:10:00,77.53,77.54,77.36,77.45,45059.0,65.1331,65.1415,64.9903,65.0659,45059.0
2016-10-21 15:20:00,77.47,77.54,77.37,77.53,38005.0,65.0827,65.1415,64.9987,65.1331,38005.0
2016-10-21 15:30:00,77.52,77.58,77.41,77.41,77623.0,65.1247,65.1751,65.0323,65.0323,77623.0
2016-10-21 15:40:00,77.41,77.53,77.4,77.48,76476.0,65.0323,65.1331,65.0239,65.0911,76476.0
2016-10-21 15:50:00,77.48,77.61,77.4,77.46,206723.0,65.0911,65.2003,65.0239,65.0743,206723.0
2016-10-24 09:30:00,78.01,78.59,78.01,78.59,81200.0,65.5364,66.0236,65.5364,66.0236,81200.0
2016-10-24 09:40:00,78.6,78.74,78.37,78.7,57700.0,66.032,66.1497,65.8388,66.1161,57700.0
2016-10-24 09:50:00,78.7,78.99,78.7,78.99,57000.0,66.1161,66.3597,66.1161,66.3597,57000.0
2016-10-24 10:00:00,78.99,79.12,78.88,79.01,45500.0,66.3597,66.4689,66.2673,66.3765,45500.0
2016-10-24 10:10:00,79.0,79.19,78.96,79.0,38700.0,66.3681,66.5277,66.3345,66.3681,38700.0
2016-10-24 10:20:00,79.0,79.02,78.78,78.84,39600.0,66.3681,66.3849,66.1833,66.2337,39600.0
2016-10-24 10:30:00,78.81,79.01,78.81,78.88,29700.0,66.2085,66.3765,66.2085,66.2673,29700.0
2016-10-24 10:40:00,78.9,78.91,78.73,78.89,39300.0,66.2841,66.2925,66.1413,66.2757,39300.0
2016-10-24 10:50:00,78.88,79.08,78.8,78.99,21300.0,66.2673,66.4353,66.2001,66.3597,21300.0
2016-10-24 11:00:00,78.96,79.07,78.8,78.82,38700.0,66.3345,66.4269,66.2001,66.2169,38700.0
2016-10-24 11:10:00,78.84,79.07,78.79,79.07,15200.0,66.2337,66.4269,66.1917,66.4269,15200.0
2016-10-24 11:20:00,79.08,79.09,78.88,78.9,25100.0,66.4353,66.4437,66.2673,66.2841,25100.0
2016-10-24 11:30:00,78.88,78.96,78.74,78.74,24600.0,66.2673,66.3345,66.1497,66.1497,24600.0
2016-10-24 11:40:00,78.74,78.74,78.5,78.53,38800.0,66.1497,66.1497,65.948,65.9732,38800.0
2016-10-24 11:50:00,78.54,78.59,78.47,78.5,19400.0,65.9816,66.0236,65.9228,65.948,19400.0
2016-10-24 12:00:00,78.48,78.6,78.48,78.55,21600.0,65.9312,66.032,65.9312,65.99,21600.0
2016-10-24 12:10:00,78.56,78.71,78.54,78.71,42400.0,65.9984,66.1245,65.9816,66.1245,42400.0
2016-10-24 12:20:00,78.71,78.72,78.62,78.64,34900.0,66.1245,66.1329,66.0488,66.0656,34900.0
2016-10-24 12:30:00,78.64,78.72,78.59,78.61,16400.0,66.0656,66.1329,66.0236,66.0404,16400.0
2016-10-24 12:40:00,78.59,78.6,78.51,78.56,18700.0,66.0236,66.032,65.9564,65.9984,18700.0
2016-10-24 12:50:00,78.56,78.56,78.43,78.44,21200.0,65.9984,65.9984,65.8892,65.8976,21200.0
2016-10-24 13:00:00,78.44,78.55,78.44,78.47,15600.0,65.8976,65.99,65.8976,65.9228,15600.0
2016-10-24 13:10:00,78.48,78.51,78.42,78.46,15900.0,65.9312,65.9564,65.8808,65.9144,15900.0
2016-10-24 13:20:00,78.48,78.5,78.42,78.46,21010.0,65.9312,65.948,65.8808,65.9144,21010.0
2016-10-24 13:30:00,78.46,78.51,78.43,78.44,14200.0,65.9144,65.9564,65.8892,65.8976,14200.0
2016-10-24 13:40:00,78.45,78.48,78.43,78.44,14000.0,65.906,65.9312,65.8892,65.8976,14000.0
2016-10-24 13:50:00,78.43,78.5,78.37,78.46,14200.0,65.8892,65.948,65.8388,65.9144,14200.0
2016-10-24 14:00:00,78.45,78.52,78.39,78.47,26300.0,65.906,65.9648,65.8556,65.9228,26300.0
2016-10-24 14:10:00,78.47,78.49,78.41,78.43,12600.0,65.9228,65.9396,65.8724,65.8892,12600.0
2016-10-24 14:20:00,78.46,78.5,78.44,78.49,7900.0,65.9144,65.948,65.8976,65.9396,7900.0
2016-10-24 14:30:00,78.48,78.52,78.34,78.36,17600.0,65.9312,65.9648,65.8136,65.8304,17600.0
2016-10-24 14:40:00,78.37,78.43,78.34,78.35,13700.0,65.8388,65.8892,65.8136,65.822,13700.0
2016-10-24 14:50:00,78.37,78.43,78.31,78.34,30200.0,65.8388,65.8892,65.7884,65.8136,30200.0
2016-10-24 15:00:00,78.34,78.41,78.28,78.3,44500.0,65.8136,65.8724,65.7632,65.78,44500.0
2016-10-24 15:10:00,78.28,78.36,78.19,78.34,33100.0,65.7632,65.8304,65.6876,65.8136,33100.0
2016-10-24 15:20:00,78.32,78.35,78.14,78.23,77000.0,65.7968,65.822,65.6456,65.7212,77000.0
2016-10-24 15:30:00,78.24,78.39,78.24,78.39,28300.0,65.7296,65.8556,65.7296,65.8556,28300.0
2016-10-24 15:40:00,78.37,78.49,78.34,78.48,60700.0,65.8388,65.9396,65.8136,65.9312,60700.0
2016-10-24 15:50:00,78.49,78.58,78.46,78.49,187900.0,65.9396,66.0152,65.9144,65.9396,187900.0
2016-10-25 09:30:00,78.18,79.14,78.18,78.93,92200.0,65.6792,66.4857,65.6792,66.3093,92200.0
2016-10-25 09:40:00,78.95,79.06,78.79,78.9,21800.0,66.3261,66.4185,66.1917,66.2841,21800.0
2016-10-25 09:50:00,78.91,78.94,78.56,78.78,21300.0,66.2925,66.3177,65.9984,66.1833,21300.0
2016-10-25 10:00:00,78.78,78.8,78.52,78.75,27200.0,66.1833,66.2001,65.9648,66.1581,27200.0
2016-10-25 10:10:00,78.77,78.8,78.58,78.78,30900.0,66.1749,66.2001,66.0152,66.1833,30900.0
2016-10-25 10:20:00,78.77,78.77,78.3,78.43,21200.0,66.1749,66.1749,65.78,65.8892,21200.0
2016-10-25 10:30:00,78.41,78.5,78.29,78.29,21200.0,65.8724,65.948,65.7716,65.7716,21200.0
2016-10-25 10:40:00,78.3,78.4,78.1,78.14,24900.0,65.78,65.864,65.612,65.6456,24900.0
2016-10-25 10:50:00,78.12,78.24,78.09,78.24,18400.0,65.6288,65.7296,65.6036,65.7296,18400.0
2016-10-25 11:00:00,78.23,78.28,78.11,78.14,19600.0,65.7212,65.7632,65.6204,65.6456,19600.0
2016-10-25 11:10:00,78.13,78.21,77.97,78.2,27154.0,65.6372,65.7044,65.5028,65.696,27154.0
2016-10-25 11:20:00,78.18,78.33,78.04,78.33,15500.0,65.6792,65.8052,65.5616,65.8052,15500.0
2016-10-25 11:30:00,78.3,78.44,78.24,78.27,20200.0,65.78,65.8976,65.7296,65.7548,20200.0
2016-10-25 11:40:00,78.26,78.38,78.25,78.34,17100.0,65.7464,65.8472,65.738,65.8136,17100.0
2016-10-25 11:50:00,78.32,78.36,78.29,78.3,12200.0,65.7968,65.8304,65.7716,65.78,12200.0
2016-10-25 12:00:00,78.27,78.32,78.2,78.27,15300.0,65.7548,65.7968,65.696,65.7548,15300.0
2016-10-25 12:10:00,78.26,78.45,78.25,78.42,14000.0,65.7464,65.906,65.738,65.8808,14000.0
2016-10-25 12:20:00,78.42,78.48,78.36,78.44,19000.0,65.8808,65.9312,65.8304,65.8976,19000.0
2016-10-25 12:30:00,78.44,78.48,78.38,78.41,11100.0,65.8976,65.9312,65.8472,65.8724,11100.0
2016-10-25 12:40:00,78.42,78.49,78.38,78.42,23000.0,65.8808,65.9396,65.8472,65.8808,23000.0
2016-10-25 12:50:00,78.43,78.46,78.31,78.34,86100.0,65.8892,65.9144,65.7884,65.8136,86100.0
2016-10-25 13:00:00,78.32,78.32,78.05,78.08,75400.0,65.7968,65.7968,65.57,65.5952,75400.0
2016-10-25 13:10:00,78.08,78.18,78.03,78.13,17800.0,65.5952,65.6792,65.5532,65.6372,17800.0
2016-10-25 13:20:00,78.12,78.12,78.01,78.01,22700.0,65.6288,65.6288,65.5364,65.5364,22700.0
2016-10-25 13:30:00,78.02,78.07,77.97,78.0,31800.0,65.5448,65.5868,65.5028,65.528,31800.0
2016-10-25 13:40:00,78.01,78.1,77.97,78.04,22800.0,65.5364,65.612,65.5028,65.5616,22800.0
2016-10-25 13:50:00,78.04,78.11,78.03,78.08,18000.0,65.5616,65.6204,65.5532,65.5952,18000.0
2016-10-25 14:00:00,78.11,78.25,78.08,78.24,22800.0,65.6204,65.738,65.5952,65.7296,22800.0
2016-10-25 14:10:00,78.24,78.32,78.23,78.24,20500.0,65.7296,65.7968,65.7212,65.7296,20500.0
2016-10-25 14:20:00,78.23,78.36,78.17,78.33,24400.0,65.7212,65.8304,65.6708,65.8052,24400.0
2016-10-25 14:30:00,78.33,78.35,78.22,78.3,20423.0,65.8052,65.822,65.7128,65.78,20423.0
2016-10-25 14:40:00,78.3,78.38,78.26,78.28,19000.0,65.78,65.8472,65.7464,65.7632,19000.0
2016-10-25 14:50:00,78.27,78.29,78.16,78.18,16650.0,65.7548,65.7716,65.6624,65.6792,16650.0
2016-10-25 15:00:00,78.19,78.28,78.11,78.12,22200.0,65.6876,65.7632,65.6204,65.6288,22200.0
2016-10-25 15:10:00,78.1,78.18,78.08,78.16,22200.0,65.612,65.6792,65.5952,65.6624,22200.0
2016-10-25 15:20:00,78.17,78.21,78.11,78.11,28800.0,65.6708,65.7044,65.6204,65.6204,28800.0
2016-10-25 15:30:00,78.11,78.12,77.96,77.98,84400.0,65.6204,65.6288,65.4944,65.5112,84400.0
2016-10-25 15:40:00,77.97,77.99,77.91,77.98,96000.0,65.5028,65.5196,65.4524,65.5112,96000.0
2016-10-25 15:50:00,77.99,78.1,77.94,78.08,153500.0,65.5196,65.612,65.4776,65.5952,153500.0
2016-10-26 09:30:00,77.39,77.99,77.26,77.75,146966.0,65.0155,65.5196,64.9063,65.318,146966.0
2016-10-26 09:40:00,77.8,78.0,77.46,77.49,116563.0,65.36,65.528,65.0743,65.0995,116563.0
2016-10-26 09:50:00,77.49,77.68,77.19,77.41,45607.0,65.0995,65.2592,64.8475,65.0323,45607.0
2016-10-26 10:00:00,77.38,77.79,77.24,77.71,49563.0,65.0071,65.3516,64.8895,65.2844,49563.0
2016-10-26 10:10:00,77.75,77.98,77.7,77.72,36448.0,65.318,65.5112,65.276,65.2928,36448.0
2016-10-26 10:20:00,77.74,77.83,77.54,77.59,78788.0,65.3096,65.3852,65.1415,65.1835,78788.0
2016-10-26 10:30:00,77.61,78.0,77.59,77.93,33179.0,65.2003,65.528,65.1835,65.4692,33179.0
2016-10-26 10:40:00,77.95,78.06,77.86,77.88,40068.0,65.486,65.5784,65.4104,65.4272,40068.0
2016-10-26 10:50:00,77.9,78.02,77.79,77.99,50767.0,65.444,65.5448,65.3516,65.5196,50767.0
2016-10-26 11:00:00,78.0,78.49,77.97,78.41,59563.0,65.528,65.9396,65.5028,65.8724,59563.0
2016-10-26 11:10:00,78.39,78.6,78.39,78.45,57072.0,65.8556,66.032,65.8556,65.906,57072.0
2016-10-26 11:20:00,78.45,78.48,78.23,78.33,20755.0,65.906,65.9312,65.7212,65.8052,20755.0
2016-10-26 11:30:00,78.33,78.47,78.27,78.36,15299.0,65.8052,65.9228,65.7548,65.8304,15299.0
2016-10-26 11:40:00,78.32,78.48,78.32,78.43,21360.0,65.7968,65.9312,65.7968,65.8892,21360.0
2016-10-26 11:50:00,78.43,78.48,78.32,78.33,21927.0,65.8892,65.9312,65.7968,65.8052,21927.0
2016-10-26 12:00:00,78.38,78.46,78.29,78.34,16553.0,65.8472,65.9144,65.7716,65.8136,16553.0
2016-10-26 12:10:00,78.34,78.48,78.3,78.46,19519.0,65.8136,65.9312,65.78,65.9144,19519.0
2016-10-26 12:20:00,78.44,78.53,78.37,78.39,24178.0,65.8976,65.9732,65.8388,65.8556,24178.0
2016-10-26 12:30:00,78.39,78.42,78.28,78.33,22207.0,65.8556,65.8808,65.7632,65.8052,22207.0
2016-10-26 12:40:00,78.34,78.5,78.3,78.4,14874.0,65.8136,65.948,65.78,65.864,14874.0
2016-10-26 12:50:00,78.4,78.69,78.4,78.56,26027.0,65.864,66.1077,65.864,65.9984,26027.0
2016-10-26 13:00:00,78.58,78.67,78.49,78.49,12108.0,66.0152,66.0909,65.9396,65.9396,12108.0
2016-10-26 13:10:00,78.48,78.53,78.25,78.3,17688.0,65.9312,65.9732,65.738,65.78,17688.0
2016-10-26 13:20:00,78.31,78.32,78.12,78.14,30047.0,65.7884,65.7968,65.6288,65.6456,30047.0
2016-10-26 13:30:00,78.12,78.12,77.83,77.83,40483.0,65.6288,65.6288,65.3852,65.3852,40483.0
2016-10-26 13:40:00,77.83,77.84,77.6,77.8,38060.0,65.3852,65.3936,65.1919,65.36,38060.0
2016-10-26 13:50:00,77.81,77.83,77.54,77.69,51494.0,65.3684,65.3852,65.1415,65.2676,51494.0
2016-10-26 14:00:00,77.69,77.75,77.48,77.58,36793.0,65.2676,65.318,65.0911,65.1751,36793.0
2016-10-26 14:10:00,77.55,77.63,77.46,77.48,24374.0,65.1499,65.2171,65.0743,65.0911,24374.0
2016-10-26 14:20:00,77.48,77.52,77.26,77.3,34405.0,65.0911,65.1247,64.9063,64.9399,34405.0
2016-10-26 14:30:00,77.3,77.53,77.26,77.43,32189.0,64.9399,65.1331,64.9063,65.0491,32189.0
2016-10-26 14:40:00,77.44,77.54,77.34,77.36,40539.0,65.0575,65.1415,64.9735,64.9903,40539.0
2016-10-26 14:50:00,77.34,77.55,77.31,77.47,48325.0,64.9735,65.1499,64.9483,65.0827,48325.0
2016-10-26 15:00:00,77.49,77.55,77.36,77.42,56863.0,65.0995,65.1499,64.9903,65.0407,56863.0
2016-10-26 15:10:00,77.43,77.43,77.32,77.36,58118.0,65.0491,65.0491,64.9567,64.9903,58118.0
2016-10-26 15:20:00,77.37,77.48,77.34,77.43,55541.0,64.9987,65.0911,64.9735,65.0491,55541.0
2016-10-26 15:30:00,77.42,77.53,77.37,77.53,71355.0,65.0407,65.1331,64.9987,65.1331,71355.0
2016-10-26 15:40:00,77.53,77.67,77.46,77.48,94762.0,65.1331,65.2508,65.0743,65.0911,94762.0
2016-10-26 15:50:00,77.49,77.55,77.47,77.53,128481.0,65.0995,65.1499,65.0827,65.1331,128481.0
2016-10-27 09:30:00,78.18,78.58,77.96,78.16,74364.0,65.6792,66.0152,65.4944,65.6624,74364.0
2016-10-27 09:40:00,78.23,78.23,77.63,77.69,66998.0,65.7212,65.7212,65.2171,65.2676,66998.0
2016-10-27 09:50:00,77.69,78.27,77.68,78.27,23263.0,65.2676,65.7548,65.2592,65.7548,23263.0
2016-10-27 10:00:00,78.21,78.23,77.65,77.7,51430.0,65.7044,65.7212,65.2339,65.276,51430.0
2016-10-27 10:10:00,77.69,77.89,77.63,77.68,39028.0,65.2676,65.4356,65.2171,65.2592,39028.0
2016-10-27 10:20:00,77.68,77.88,77.54,77.88,35218.0,65.2592,65.4272,65.1415,65.4272,35218.0
2016-10-27 10:30:00,77.88,77.88,77.42,77.59,27391.0,65.4272,65.4272,65.0407,65.1835,27391.0
2016-10-27 10:40:00,77.64,77.92,77.61,77.92,20837.0,65.2255,65.4608,65.2003,65.4608,20837.0
2016-10-27 10:50:00,77.94,78.0,77.7,77.86,35515.0,65.4776,65.528,65.276,65.4104,35515.0
2016-10-27 11:00:00,77.88,77.92,77.72,77.81,24402.0,65.4272,65.4608,65.2928,65.3684,24402.0
2016-10-27 11:10:00,77.8,77.87,77.65,77.83,13853.0,65.36,65.4188,65.2339,65.3852,13853.0
2016-10-27 11:20:00,77.84,77.87,77.69,77.69,15551.0,65.3936,65.4188,65.2676,65.2676,15551.0
2016-10-27 11:30:00,77.67,77.71,77.28,77.31,26370.0,65.2508,65.2844,64.9231,64.9483,26370.0
2016-10-27 11:40:00,77.33,77.45,77.3,77.39,18874.0,64.9651,65.0659,64.9399,65.0155,18874.0
2016-10-27 11:50:00,77.4,77.69,77.18,77.69,33530.0,65.0239,65.2676,64.8391,65.2676,33530.0
2016-10-27 12:00:00,77.69,77.7,77.53,77.58,12503.0,65.2676,65.276,65.1331,65.1751,12503.0
2016-10-27 12:10:00,77.6,77.67,77.51,77.61,25128.0,65.1919,65.2508,65.1163,65.2003,25128.0
2016-10-27 12:20:00,77.58,77.58,77.41,77.44,15555.0,65.1751,65.1751,65.0323,65.0575,15555.0
2016-10-27 12:30:00,77.45,77.5,77.17,77.2,28687.0,65.0659,65.1079,64.8307,64.8559,28687.0
2016-10-27 12:40:00,77.18,77.24,77.05,77.22,23793.0,64.8391,64.8895,64.7299,64.8727,23793.0
2016-10-27 12:50:00,77.22,77.36,77.18,77.3,14339.0,64.8727,64.9903,64.8391,64.9399,14339.0
2016-10-27 13:00:00,77.31,77.39,77.18,77.22,13812.0,64.9483,65.0155,64.8391,64.8727,13812.0
2016-10-27 13:10:00,77.21,77.35,77.18,77.29,13934.0,64.8643,64.9819,64.8391,64.9315,13934.0
2016-10-27 13:20:00,77.3,77.36,77.25,77.36,9040.0,64.9399,64.9903,64.8979,64.9903,9040.0
2016-10-27 13:30:00,77.37,77.58,77.3,77.56,16968.0,64.9987,65.1751,64.9399,65.1583,16968.0
2016-10-27 13:40:00,77.56,77.56,77.39,77.39,18557.0,65.1583,65.1583,65.0155,65.0155,18557.0
2016-10-27 13:50:00,77.39,77.62,77.39,77.6,15753.0,65.0155,65.2087,65.0155,65.1919,15753.0
2016-10-27 14:00:00,77.6,77.67,77.53,77.56,18272.0,65.1919,65.2508,65.1331,65.1583,18272.0
2016-10-27 14:10:00,77.58,77.71,77.53,77.61,13123.0,65.1751,65.2844,65.1331,65.2003,13123.0
2016-10-27 14:20:00,77.6,77.66,77.57,77.63,12987.0,65.1919,65.2423,65.1667,65.2171,12987.0
2016-10-27 14:30:00,77.62,77.63,77.37,77.46,18034.0,65.2087,65.2171,64.9987,65.0743,18034.0
2016-10-27 14:40:00,77.47,77.6,77.37,77.38,16802.0,65.0827,65.1919,64.9987,65.0071,16802.0
2016-10-27 14:50:00,77.41,77.47,77.27,77.35,22613.0,65.0323,65.0827,64.9147,64.9819,22613.0
2016-10-27 15:00:00,77.38,77.46,77.31,77.34,14702.0,65.0071,65.0743,64.9483,64.9735,14702.0
2016-10-27 15:10:00,77.34,77.34,77.07,77.08,34589.0,64.9735,64.9735,64.7467,64.7551,34589.0
2016-10-27 15:20:00,77.09,77.25,77.07,77.19,23086.0,64.7635,64.8979,64.7467,64.8475,23086.0
2016-10-27 15:30:00,77.2,77.22,77.13,77.2,36791.0,64.8559,64.8727,64.7971,64.8559,36791.0
2016-10-27 15:40:00,77.18,77.27,77.11,77.21,78332.0,64.8391,64.9147,64.7803,64.8643,78332.0
2016-10-27 15:50:00,77.19,77.31,77.19,77.27,95037.0,64.8475,64.9483,64.8475,64.9147,95037.0
2016-10-28 09:30:00,77.95,77.99,77.38,77.87,78840.0,65.486,65.5196,65.0071,65.4188,78840.0
2016-10-28 09:40:00,77.87,77.92,77.56,77.58,56079.0,65.4188,65.4608,65.1583,65.1751,56079.0
2016-10-28 09:50:00,77.59,77.7,77.36,77.4,41367.0,65.1835,65.276,64.9903,65.0239,41367.0
2016-10-28 10:00:00,77.43,77.43,77.15,77.16,48127.0,65.0491,65.0491,64.8139,64.8223,48127.0
2016-10-28 10:10:00,77.19,77.44,77.11,77.39,38812.0,64.8475,65.0575,64.7803,65.0155,38812.0
2016-10-28 10:20:00,77.41,77.46,77.06,77.06,66371.0,65.0323,65.0743,64.7383,64.7383,66371.0
2016-10-28 10:30:00,77.06,77.36,77.03,77.35,54089.0,64.7383,64.9903,64.7131,64.9819,54089.0
2016-10-28 10:40:00,77.36,77.44,77.31,77.33,34217.0,64.9903,65.0575,64.9483,64.9651,34217.0
2016-10-28 10:50:00,77.36,77.38,77.12,77.14,44003.0,64.9903,65.0071,64.7887,64.8055,44003.0
2016-10-28 11:00:00,77.16,77.33,77.11,77.33,11270.0,64.8223,64.9651,64.7803,64.9651,11270.0
2016-10-28 11:10:00,77.33,77.47,77.28,77.47,19479.0,64.9651,65.0827,64.9231,65.0827,19479.0
2016-10-28 11:20:00,77.47,77.53,77.39,77.44,44782.0,65.0827,65.1331,65.0155,65.0575,44782.0
2016-10-28 11:30:00,77.42,77.68,77.42,77.67,52632.0,65.0407,65.2592,65.0407,65.2508,52632.0
2016-10-28 11:40:00,77.68,77.75,77.58,77.67,38417.0,65.2592,65.318,65.1751,65.2508,38417.0
2016-10-28 11:50:00,77.68,77.7,77.57,77.57,43687.0,65.2592,65.276,65.1667,65.1667,43687.0
2016-10-28 12:00:00,77.59,77.6,77.47,77.49,33770.0,65.1835,65.1919,65.0827,65.0995,33770.0
2016-10-28 12:10:00,77.49,77.53,77.38,77.53,34940.0,65.0995,65.1331,65.0071,65.1331,34940.0
2016-10-28 12:20:00,77.53,77.7,77.53,77.53,44787.0,65.1331,65.276,65.1331,65.1331,44787.0
2016-10-28 12:30:00,77.55,77.58,77.51,77.55,19000.0,65.1499,65.1751,65.1163,65.1499,19000.0
2016-10-28 12:40:00,77.55,77.62,77.44,77.49,43655.0,65.1499,65.2087,65.0575,65.0995,43655.0
2016-10-28 12:50:00,77.5,77.62,77.49,77.52,20084.0,65.1079,65.2087,65.0995,65.1247,20084.0
2016-10-28 13:00:00,77.52,77.59,76.93,76.93,54850.0,65.1247,65.1835,64.6291,64.6291,54850.0
2016-10-28 13:10:00,76.92,77.14,76.84,77.14,33182.0,64.6207,64.8055,64.5535,64.8055,33182.0
2016-10-28 13:20:00,77.15,77.26,77.06,77.1,18930.0,64.8139,64.9063,64.7383,64.7719,18930.0
2016-10-28 13:30:00,77.06,77.1,76.68,76.75,55598.0,64.7383,64.7719,64.419,64.4779,55598.0
2016-10-28 13:40:00,76.76,76.94,76.7,76.81,23494.0,64.4863,64.6375,64.4359,64.5283,23494.0
2016-10-28 13:50:00,76.82,76.93,76.44,76.45,54125.0,64.5367,64.6291,64.2174,64.2258,54125.0
2016-10-28 14:00:00,76.45,76.55,75.91,76.09,128675.0,64.2258,64.3098,63.7722,63.9234,128675.0
2016-10-28 14:10:00,76.11,76.13,75.85,75.97,77232.0,63.9402,63.957,63.7218,63.8226,77232.0
2016-10-28 14:20:00,75.96,76.12,75.8,75.99,59405.0,63.8142,63.9486,63.6798,63.8394,59405.0
2016-10-28 14:30:00,76.01,76.4,75.99,76.13,42739.0,63.8562,64.1838,63.8394,63.957,42739.0
2016-10-28 14:40:00,76.17,76.22,75.99,76.06,35452.0,63.9906,64.0326,63.8394,63.8982,35452.0
2016-10-28 14:50:00,76.08,76.18,76.04,76.16,41390.0,63.915,63.999,63.8814,63.9822,41390.0
2016-10-28 15:00:00,76.13,76.17,75.95,76.01,53094.0,63.957,63.9906,63.8058,63.8562,53094.0
2016-10-28 15:10:00,76.02,76.02,75.82,75.87,58457.0,63.8646,63.8646,63.6966,63.7386,58457.0
2016-10-28 15:20:00,75.89,76.25,75.84,76.18,54627.0,63.7554,64.0578,63.7134,63.999,54627.0
2016-10-28 15:30:00,76.18,76.18,75.79,75.82,105287.0,63.999,63.999,63.6714,63.6966,105287.0
2016-10-28 15:40:00,75.81,75.88,75.74,75.86,186602.0,63.6882,63.747,63.6294,63.7302,186602.0
2016-10-28 15:50:00,75.88,75.92,75.62,75.72,275474.0,63.747,63.7806,63.5285,63.6126,275474.0
2016-10-31 09:30:00,75.95,76.0,75.02,75.8,81567.0,63.8058,63.8478,63.0245,63.6798,81567.0
2016-10-31 09:40:00,75.74,76.37,75.72,76.24,35728.0,63.6294,64.1586,63.6126,64.0494,35728.0
2016-10-31 09:50:00,76.22,76.26,75.87,75.87,22426.0,64.0326,64.0662,63.7386,63.7386,22426.0
2016-10-31 10:00:00,75.96,76.09,75.83,76.03,28714.0,63.8142,63.9234,63.705,63.873,28714.0
2016-10-31 10:10:00,76.06,76.12,75.9,76.03,20884.0,63.8982,63.9486,63.7638,63.873,20884.0
2016-10-31 10:20:00,76.05,76.29,76.05,76.23,21570.0,63.8898,64.0914,63.8898,64.041,21570.0
2016-10-31 10:30:00,76.26,76.26,75.91,75.94,24175.0,64.0662,64.0662,63.7722,63.7974,24175.0
2016-10-31 10:40:00,75.92,76.0,75.78,75.79,25045.0,63.7806,63.8478,63.663,63.6714,25045.0
2016-10-31 10:50:00,75.77,75.94,75.73,75.81,23002.0,63.6546,63.7974,63.621,63.6882,23002.0
2016-10-31 11:00:00,75.8,75.97,75.75,75.83,19552.0,63.6798,63.8226,63.6378,63.705,19552.0
2016-10-31 11:10:00,75.84,75.93,75.77,75.92,14993.0,63.7134,63.789,63.6546,63.7806,14993.0
2016-10-31 11:20:00,75.91,76.16,75.9,76.16,23663.0,63.7722,63.9822,63.7638,63.9822,23663.0
2016-10-31 11:30:00,76.16,76.25,76.07,76.24,23698.0,63.9822,64.0578,63.9066,64.0494,23698.0
2016-10-31 11:40:00,76.24,76.28,76.11,76.15,14687.0,64.0494,64.083,63.9402,63.9738,14687.0
2016-10-31 11:50:00,76.15,76.29,75.96,76.24,22972.0,63.9738,64.0914,63.8142,64.0494,22972.0
2016-10-31 12:00:00,76.24,76.37,76.23,76.34,20712.0,64.0494,64.1586,64.041,64.1334,20712.0
2016-10-31 12:10:00,76.32,76.4,76.31,76.38,14030.0,64.1166,64.1838,64.1082,64.167,14030.0
2016-10-31 12:20:00,76.38,76.43,76.21,76.22,16548.0,64.167,64.209,64.0242,64.0326,16548.0
2016-10-31 12:30:00,76.25,76.46,76.21,76.38,13600.0,64.0578,64.2342,64.0242,64.167,13600.0
2016-10-31 12:40:00,76.38,76.41,76.29,76.37,16275.0,64.167,64.1922,64.0914,64.1586,16275.0
2016-10-31 12:50:00,76.36,76.36,76.24,76.25,10350.0,64.1502,64.1502,64.0494,64.0578,10350.0
2016-10-31 13:00:00,76.26,76.5,76.23,76.48,16383.0,64.0662,64.2678,64.041,64.251,16383.0
2016-10-31 13:10:00,76.46,76.55,76.43,76.44,20267.0,64.2342,64.3098,64.209,64.2174,20267.0
2016-10-31 13:20:00,76.45,76.56,76.38,76.39,34974.0,64.2258,64.3182,64.167,64.1754,34974.0
2016-10-31 13:30:00,76.4,76.69,76.4,76.69,21920.0,64.1838,64.4274,64.1838,64.4274,21920.0
2016-10-31 13:40:00,76.68,76.69,76.57,76.65,24809.0,64.419,64.4274,64.3266,64.3938,24809.0
2016-10-31 13:50:00,76.64,76.73,76.53,76.57,29909.0,64.3854,64.4611,64.293,64.3266,29909.0
2016-10-31 14:00:00,76.58,76.68,76.55,76.58,26113.0,64.335,64.419,64.3098,64.335,26113.0
2016-10-31 14:10:00,76.58,76.68,76.45,76.58,45408.0,64.335,64.419,64.2258,64.335,45408.0
2016-10-31 14:20:00,76.57,76.71,76.52,76.69,37180.0,64.3266,64.4443,64.2846,64.4274,37180.0
2016-10-31 14:30:00,76.68,76.9,76.67,76.87,37475.0,64.419,64.6039,64.4106,64.5787,37475.0
2016-10-31 14:40:00,76.87,76.94,76.79,76.92,42736.0,64.5787,64.6375,64.5115,64.6207,42736.0
2016-10-31 14:50:00,76.91,77.12,76.89,77.02,60927.0,64.6123,64.7887,64.5955,64.7047,60927.0
2016-10-31 15:00:00,77.02,77.19,76.94,77.19,53306.0,64.7047,64.8475,64.6375,64.8475,53306.0
2016-10-31 15:10:00,77.19,77.26,77.09,77.11,59766.0,64.8475,64.9063,64.7635,64.7803,59766.0
2016-10-31 15:20:00,77.12,77.17,77.03,77.12,46237.0,64.7887,64.8307,64.7131,64.7887,46237.0
2016-10-31 15:30:00,77.13,77.14,76.97,76.99,76035.0,64.7971,64.8055,64.6627,64.6795,76035.0
2016-10-31 15:40:00,77.0,77.04,76.96,76.99,66269.0,64.6879,64.7215,64.6543,64.6795,66269.0
2016-10-31 15:50:00,77.0,77.03,76.88,76.94,172158.0,64.6879,64.7131,64.5871,64.6375,172158.0
2016-11-01 09:30:00,76.92,77.76,76.92,77.34,74033.0,64.6207,65.3264,64.6207,64.9735,74033.0
2016-11-01 09:40:00,77.32,77.33,76.68,76.68,46674.0,64.9567,64.9651,64.419,64.419,46674.0
2016-11-01 09:50:00,76.66,76.82,76.4,76.82,39812.0,64.4022,64.5367,64.1838,64.5367,39812.0
2016-11-01 10:00:00,76.82,76.83,76.28,76.33,39066.0,64.5367,64.5451,64.083,64.125,39066.0
2016-11-01 10:10:00,76.34,76.48,76.18,76.22,108404.0,64.1334,64.251,63.999,64.0326,108404.0
2016-11-01 10:20:00,76.23,76.27,76.08,76.08,34546.0,64.041,64.0746,63.915,63.915,34546.0
2016-11-01 10:30:00,76.09,76.28,76.0,76.01,26357.0,63.9234,64.083,63.8478,63.8562,26357.0
2016-11-01 10:40:00,76.06,76.15,75.85,76.15,23754.0,63.8982,63.9738,63.7218,63.9738,23754.0
2016-11-01 10:50:00,76.14,76.15,75.88,76.01,47295.0,63.9654,63.9738,63.747,63.8562,47295.0
2016-11-01 11:00:00,76.0,76.09,75.88,75.92,26285.0,63.8478,63.9234,63.747,63.7806,26285.0
2016-11-01 11:10:00,75.89,76.19,75.87,76.17,16923.0,63.7554,64.0074,63.7386,63.9906,16923.0
2016-11-01 11:20:00,76.14,76.18,76.0,76.0,16789.0,63.9654,63.999,63.8478,63.8478,16789.0
2016-11-01 11:30:00,75.99,76.16,75.9,76.12,14841.0,63.8394,63.9822,63.7638,63.9486,14841.0
2016-11-01 11:40:00,76.12,76.2,75.97,76.15,21678.0,63.9486,64.0158,63.8226,63.9738,21678.0
2016-11-01 11:50:00,76.09,76.1,75.76,75.76,23407.0,63.9234,63.9318,63.6462,63.6462,23407.0
2016-11-01 12:00:00,75.77,75.83,75.68,75.7,27970.0,63.6546,63.705,63.5789,63.5957,27970.0
2016-11-01 12:10:00,75.68,75.85,75.63,75.79,19698.0,63.5789,63.7218,63.5369,63.6714,19698.0
2016-11-01 12:20:00,75.79,75.87,75.72,75.72,17790.0,63.6714,63.7386,63.6126,63.6126,17790.0
2016-11-01 12:30:00,75.72,75.91,75.67,75.79,12443.0,63.6126,63.7722,63.5705,63.6714,12443.0
2016-11-01 12:40:00,75.76,75.79,75.46,75.46,20287.0,63.6462,63.6714,63.3941,63.3941,20287.0
2016-11-01 12:50:00,75.49,75.54,75.4,75.54,18100.0,63.4193,63.4613,63.3437,63.4613,18100.0
2016-11-01 13:00:00,75.56,75.63,75.46,75.6,17999.0,63.4781,63.5369,63.3941,63.5117,17999.0
2016-11-01 13:10:00,75.59,75.67,75.33,75.48,21754.0,63.5033,63.5705,63.2849,63.4109,21754.0
2016-11-01 13:20:00,75.5,75.51,75.24,75.4,23924.0,63.4277,63.4361,63.2093,63.3437,23924.0
2016-11-01 13:30:00,75.39,75.42,75.17,75.28,42239.0,63.3353,63.3605,63.1505,63.2429,42239.0
2016-11-01 13:40:00,75.29,75.34,75.03,75.08,25732.0,63.2513,63.2933,63.0329,63.0749,25732.0
2016-11-01 13:50:00,75.09,75.39,75.09,75.35,20347.0,63.0833,63.3353,63.0833,63.3017,20347.0
2016-11-01 14:00:00,75.37,75.37,75.11,75.16,21572.0,63.3185,63.3185,63.1001,63.1421,21572.0
2016-11-01 14:10:00,75.11,75.19,74.76,74.86,58763.0,63.1001,63.1673,62.8061,62.8901,58763.0
2016-11-01 14:20:00,74.88,75.39,74.83,75.3,27858.0,62.9069,63.3353,62.8649,63.2597,27858.0
2016-11-01 14:30:00,75.3,75.47,75.26,75.39,17178.0,63.2597,63.4025,63.2261,63.3353,17178.0
2016-11-01 14:40:00,75.39,75.39,75.2,75.29,33576.0,63.3353,63.3353,63.1757,63.2513,33576.0
2016-11-01 14:50:00,75.26,75.37,75.15,75.24,23076.0,63.2261,63.3185,63.1337,63.2093,23076.0
2016-11-01 15:00:00,75.24,75.42,75.11,75.41,32308.0,63.2093,63.3605,63.1001,63.3521,32308.0
2016-11-01 15:10:00,75.41,75.62,75.3,75.57,32060.0,63.3521,63.5285,63.2597,63.4865,32060.0
2016-11-01 15:20:00,75.57,75.62,75.44,75.54,49463.0,63.4865,63.5285,63.3773,63.4613,49463.0
2016-11-01 15:30:00,75.56,75.7,75.5,75.7,47006.0,63.4781,63.5957,63.4277,63.5957,47006.0
2016-11-01 15:40:00,75.67,75.8,75.57,75.69,70946.0,63.5705,63.6798,63.4865,63.5873,70946.0
2016-11-01 15:50:00,75.69,75.89,75.68,75.81,141424.0,63.5873,63.7554,63.5789,63.6882,141424.0
2016-11-02 09:30:00,75.65,75.73,75.32,75.68,45022.0,63.5537,63.621,63.2765,63.5789,45022.0
2016-11-02 09:40:00,75.63,76.31,75.57,76.31,86842.0,63.5369,64.1082,63.4865,64.1082,86842.0
2016-11-02 09:50:00,76.32,76.37,76.03,76.12,35851.0,64.1166,64.1586,63.873,63.9486,35851.0
2016-11-02 10:00:00,76.13,76.14,75.83,76.05,27423.0,63.957,63.9654,63.705,63.8898,27423.0
2016-11-02 10:10:00,76.04,76.17,75.8,76.07,23395.0,63.8814,63.9906,63.6798,63.9066,23395.0
2016-11-02 10:20:00,76.06,76.19,75.87,76.04,35703.0,63.8982,64.0074,63.7386,63.8814,35703.0
2016-11-02 10:30:00,76.04,76.13,75.88,76.1,20996.0,63.8814,63.957,63.747,63.9318,20996.0
2016-11-02 10:40:00,76.09,76.14,75.92,76.0,16420.0,63.9234,63.9654,63.7806,63.8478,16420.0
2016-11-02 10:50:00,75.97,76.17,75.88,76.08,16540.0,63.8226,63.9906,63.747,63.915,16540.0
2016-11-02 11:00:00,76.08,76.08,75.75,75.95,20827.0,63.915,63.915,63.6378,63.8058,20827.0
2016-11-02 11:10:00,75.94,76.18,75.91,76.1,25095.0,63.7974,63.999,63.7722,63.9318,25095.0
2016-11-02 11:20:00,76.12,76.16,76.03,76.14,20721.0,63.9486,63.9822,63.873,63.9654,20721.0
2016-11-02 11:30:00,76.12,76.2,75.82,75.82,32244.0,63.9486,64.0158,63.6966,63.6966,32244.0
2016-11-02 11:40:00,75.84,76.12,75.71,76.11,48927.0,63.7134,63.9486,63.6041,63.9402,48927.0
2016-11-02 11:50:00,76.11,76.12,75.95,76.0,34045.0,63.9402,63.9486,63.8058,63.8478,34045.0
2016-11-02 12:00:00,75.99,76.09,75.85,75.95,19687.0,63.8394,63.9234,63.7218,63.8058,19687.0
2016-11-02 12:10:00,75.97,76.02,75.83,75.94,15324.0,63.8226,63.8646,63.705,63.7974,15324.0
2016-11-02 12:20:00,75.91,75.92,75.71,75.73,24344.0,63.7722,63.7806,63.6041,63.621,24344.0
2016-11-02 12:30:00,75.71,75.74,75.43,75.44,19905.0,63.6041,63.6294,63.3689,63.3773,19905.0
2016-11-02 12:40:00,75.43,75.56,75.39,75.48,25299.0,63.3689,63.4781,63.3353,63.4109,25299.0
2016-11-02 12:50:00,75.52,75.7,75.5,75.64,17491.0,63.4445,63.5957,63.4277,63.5453,17491.0
2016-11-02 13:00:00,75.62,75.67,75.37,75.4,14700.0,63.5285,63.5705,63.3185,63.3437,14700.0
2016-11-02 13:10:00,75.42,75.44,74.93,74.97,35038.0,63.3605,63.3773,62.9489,62.9825,35038.0
2016-11-02 13:20:00,74.98,75.16,74.95,75.11,35250.0,62.9909,63.1421,62.9657,63.1001,35250.0
2016-11-02 13:30:00,75.09,75.29,75.03,75.03,28064.0,63.0833,63.2513,63.0329,63.0329,28064.0
2016-11-02 13:40:00,75.07,75.28,75.07,75.14,23193.0,63.0665,63.2429,63.0665,63.1253,23193.0
2016-11-02 13:50:00,75.16,75.39,75.13,75.31,23378.0,63.1421,63.3353,63.1169,63.2681,23378.0
2016-11-02 14:00:00,75.36,75.48,74.82,74.91,41983.0,63.3101,63.4109,62.8565,62.9321,41983.0
2016-11-02 14:10:00,74.94,75.5,74.94,75.46,36862.0,62.9573,63.4277,62.9573,63.3941,36862.0
2016-11-02 14:20:00,75.45,75.59,75.19,75.37,26220.0,63.3857,63.5033,63.1673,63.3185,26220.0
2016-11-02 14:30:00,75.37,75.59,75.3,75.53,23700.0,63.3185,63.5033,63.2597,63.4529,23700.0
2016-11-02 14:40:00,75.55,75.6,75.31,75.34,23265.0,63.4697,63.5117,63.2681,63.2933,23265.0
2016-11-02 14:50:00,75.3,75.4,75.16,75.33,28348.0,63.2597,63.3437,63.1421,63.2849,28348.0
2016-11-02 15:00:00,75.31,75.46,75.2,75.46,17995.0,63.2681,63.3941,63.1757,63.3941,17995.0
2016-11-02 15:10:00,75.48,75.49,75.25,75.29,29927.0,63.4109,63.4193,63.2177,63.2513,29927.0
2016-11-02 15:20:00,75.32,75.47,75.22,75.38,48244.0,63.2765,63.4025,63.1925,63.3269,48244.0
2016-11-02 15:30:00,75.38,75.4,75.08,75.14,61491.0,63.3269,63.3437,63.0749,63.1253,61491.0
2016-11-02 15:40:00,75.14,75.26,75.06,75.16,74910.0,63.1253,63.2261,63.0581,63.1421,74910.0
2016-11-02 15:50:00,75.15,75.16,74.95,75.03,134278.0,63.1337,63.1421,62.9657,63.0329,134278.0
2016-11-03 09:30:00,74.65,76.5,74.5,76.34,193905.0,62.7136,64.2678,62.5876,64.1334,193905.0
2016-11-03 09:40:00,76.31,76.82,75.87,76.55,119455.0,64.1082,64.5367,63.7386,64.3098,119455.0
2016-11-03 09:50:00,76.47,76.59,75.91,75.98,62007.0,64.2426,64.3434,63.7722,63.831,62007.0
2016-11-03 10:00:00,75.98,76.06,75.49,75.49,79661.0,63.831,63.8982,63.4193,63.4193,79661.0
2016-11-03 10:10:00,75.56,75.81,75.4,75.74,40192.0,63.4781,63.6882,63.3437,63.6294,40192.0
2016-11-03 10:20:00,75.76,76.02,75.73,75.91,67153.0,63.6462,63.8646,63.621,63.7722,67153.0
2016-11-03 10:30:00,75.92,76.23,75.86,76.11,65240.0,63.7806,64.041,63.7302,63.9402,65240.0
2016-11-03 10:40:00,76.12,76.22,75.96,75.98,37889.0,63.9486,64.0326,63.8142,63.831,37889.0
2016-11-03 10:50:00,76.01,76.1,75.89,75.93,32991.0,63.8562,63.9318,63.7554,63.789,32991.0
2016-11-03 11:00:00,75.87,76.04,75.83,76.0,40944.0,63.7386,63.8814,63.705,63.8478,40944.0
2016-11-03 11:10:00,76.01,76.03,75.9,76.01,30681.0,63.8562,63.873,63.7638,63.8562,30681.0
2016-11-03 11:20:00,76.0,76.04,75.86,76.03,33341.0,63.8478,63.8814,63.7302,63.873,33341.0
2016-11-03 11:30:00,76.03,76.15,75.94,76.03,39902.0,63.873,63.9738,63.7974,63.873,39902.0
2016-11-03 11:40:00,76.03,76.12,75.94,76.1,30320.0,63.873,63.9486,63.7974,63.9318,30320.0
2016-11-03 11:50:00,76.11,76.12,75.81,75.83,87265.0,63.9402,63.9486,63.6882,63.705,87265.0
2016-11-03 12:00:00,75.85,75.99,75.84,75.89,28326.0,63.7218,63.8394,63.7134,63.7554,28326.0
2016-11-03 12:10:00,75.89,75.93,75.84,75.84,32169.0,63.7554,63.789,63.7134,63.7134,32169.0
2016-11-03 12:20:00,75.84,76.01,75.8,75.96,39465.0,63.7134,63.8562,63.6798,63.8142,39465.0
2016-11-03 12:30:00,76.0,76.01,75.87,75.94,27207.0,63.8478,63.8562,63.7386,63.7974,27207.0
2016-11-03 12:40:00,75.96,76.0,75.84,75.86,25849.0,63.8142,63.8478,63.7134,63.7302,25849.0
2016-11-03 12:50:00,75.85,76.02,75.79,75.96,42101.0,63.7218,63.8646,63.6714,63.8142,42101.0
2016-11-03 13:00:00,75.94,75.96,75.8,75.83,123945.0,63.7974,63.8142,63.6798,63.705,123945.0
2016-11-03 13:10:00,75.82,75.88,75.67,75.69,61313.0,63.6966,63.747,63.5705,63.5873,61313.0
2016-11-03 13:20:00,75.7,75.83,75.54,75.65,44281.0,63.5957,63.705,63.4613,63.5537,44281.0
2016-11-03 13:30:00,75.66,75.69,75.57,75.66,29661.0,63.5621,63.5873,63.4865,63.5621,29661.0
2016-11-03 13:40:00,75.67,75.79,75.55,75.74,31670.0,63.5705,63.6714,63.4697,63.6294,31670.0
2016-11-03 13:50:00,75.74,75.8,75.58,75.66,30803.0,63.6294,63.6798,63.4949,63.5621,30803.0
2016-11-03 14:00:00,75.67,75.77,75.52,75.56,51488.0,63.5705,63.6546,63.4445,63.4781,51488.0
2016-11-03 14:10:00,75.56,75.61,75.39,75.42,50088.0,63.4781,63.5201,63.3353,63.3605,50088.0
2016-11-03 14:20:00,75.42,75.53,75.26,75.41,35939.0,63.3605,63.4529,63.2261,63.3521,35939.0
2016-11-03 14:30:00,75.38,75.39,75.03,75.05,130564.0,63.3269,63.3353,63.0329,63.0497,130564.0
2016-11-03 14:40:00,75.07,75.2,74.77,75.12,121999.0,63.0665,63.1757,62.8145,63.1085,121999.0
2016-11-03 14:50:00,75.13,75.24,74.9,75.14,60417.0,63.1169,63.2093,62.9237,63.1253,60417.0
2016-11-03 15:00:00,75.16,75.2,75.11,75.19,58561.0,63.1421,63.1757,63.1001,63.1673,58561.0
2016-11-03 15:10:00,75.21,75.25,75.0,75.0,56147.0,63.1841,63.2177,63.0077,63.0077,56147.0
2016-11-03 15:20:00,75.02,75.06,74.77,74.77,102989.0,63.0245,63.0581,62.8145,62.8145,102989.0
2016-11-03 15:30:00,74.77,74.82,74.57,74.79,215008.0,62.8145,62.8565,62.6464,62.8313,215008.0
2016-11-03 15:40:00,74.79,74.89,74.59,74.59,170042.0,62.8313,62.9153,62.6632,62.6632,170042.0
2016-11-03 15:50:00,74.62,74.78,74.39,74.63,413617.0,62.6884,62.8229,62.4952,62.6968,413617.0
2016-11-04 09:30:00,72.6,75.19,72.5,74.64,390531.0,60.9914,63.1673,60.9074,62.7052,390531.0
2016-11-04 09:40:00,74.64,76.38,74.63,75.36,478591.0,62.7052,64.167,62.6968,63.3101,478591.0
2016-11-04 09:50:00,75.36,75.46,74.85,75.04,298957.0,63.3101,63.3941,62.8817,63.0413,298957.0
2016-11-04 10:00:00,75.04,76.87,75.04,76.27,281899.0,63.0413,64.5787,63.0413,64.0746,281899.0
2016-11-04 10:10:00,76.24,76.29,75.51,75.75,164340.0,64.0494,64.0914,63.4361,63.6378,164340.0
2016-11-04 10:20:00,75.7,76.0,75.13,75.21,152253.0,63.5957,63.8478,63.1169,63.1841,152253.0
2016-11-04 10:30:00,75.22,75.62,75.22,75.47,133242.0,63.1925,63.5285,63.1925,63.4025,133242.0
2016-11-04 10:40:00,75.45,75.98,75.39,75.87,76131.0,63.3857,63.831,63.3353,63.7386,76131.0
2016-11-04 10:50:00,75.88,75.95,75.72,75.8,65073.0,63.747,63.8058,63.6126,63.6798,65073.0
2016-11-04 11:00:00,75.79,75.87,75.33,75.44,95143.0,63.6714,63.7386,63.2849,63.3773,95143.0
2016-11-04 11:10:00,75.45,75.67,75.33,75.45,67330.0,63.3857,63.5705,63.2849,63.3857,67330.0
2016-11-04 11:20:00,75.47,75.66,75.11,75.23,79520.0,63.4025,63.5621,63.1001,63.2009,79520.0
2016-11-04 11:30:00,75.27,75.55,74.82,74.92,95493.0,63.2345,63.4697,62.8565,62.9405,95493.0
2016-11-04 11:40:00,74.92,74.94,74.51,74.83,110564.0,62.9405,62.9573,62.596,62.8649,110564.0
2016-11-04 11:50:00,74.82,75.2,74.76,75.14,63429.0,62.8565,63.1757,62.8061,63.1253,63429.0
2016-11-04 12:00:00,75.15,75.26,75.03,75.16,55883.0,63.1337,63.2261,63.0329,63.1421,55883.0
2016-11-04 12:10:00,75.16,75.44,75.11,75.2,95129.0,63.1421,63.3773,63.1001,63.1757,95129.0
2016-11-04 12:20:00,75.19,75.3,75.1,75.28,63074.0,63.1673,63.2597,63.0917,63.2429,63074.0
2016-11-04 12:30:00,75.27,75.4,75.09,75.4,94676.0,63.2345,63.3437,63.0833,63.3437,94676.0
2016-11-04 12:40:00,75.4,75.49,75.17,75.45,67973.0,63.3437,63.4193,63.1505,63.3857,67973.0
2016-11-04 12:50:00,75.45,75.5,75.27,75.39,65579.0,63.3857,63.4277,63.2345,63.3353,65579.0
2016-11-04 13:00:00,75.39,75.52,75.34,75.46,74291.0,63.3353,63.4445,63.2933,63.3941,74291.0
2016-11-04 13:10:00,75.47,75.7,75.46,75.68,46037.0,63.4025,63.5957,63.3941,63.5789,46037.0
2016-11-04 13:20:00,75.67,75.74,75.38,75.39,46011.0,63.5705,63.6294,63.3269,63.3353,46011.0
2016-11-04 13:30:00,75.36,75.54,75.27,75.47,59120.0,63.3101,63.4613,63.2345,63.4025,59120.0
2016-11-04 13:40:00,75.5,75.53,75.32,75.4,42021.0,63.4277,63.4529,63.2765,63.3437,42021.0
2016-11-04 13:50:00,75.41,75.49,75.37,75.41,53299.0,63.3521,63.4193,63.3185,63.3521,53299.0
2016-11-04 14:00:00,75.42,75.42,74.93,74.98,83116.0,63.3605,63.3605,62.9489,62.9909,83116.0
2016-11-04 14:10:00,74.97,75.34,74.97,75.27,58171.0,62.9825,63.2933,62.9825,63.2345,58171.0
2016-11-04 14:20:00,75.27,75.3,75.19,75.2,100015.0,63.2345,63.2597,63.1673,63.1757,100015.0
2016-11-04 14:30:00,75.19,75.19,74.92,74.92,110751.0,63.1673,63.1673,62.9405,62.9405,110751.0
2016-11-04 14:40:00,74.92,75.25,74.91,75.07,91785.0,62.9405,63.2177,62.9321,63.0665,91785.0
2016-11-04 14:50:00,75.09,75.3,75.01,75.28,66834.0,63.0833,63.2597,63.0161,63.2429,66834.0
2016-11-04 15:00:00,75.25,75.27,75.11,75.2,133620.0,63.2177,63.2345,63.1001,63.1757,133620.0
2016-11-04 15:10:00,75.19,75.55,75.18,75.41,89872.0,63.1673,63.4697,63.1589,63.3521,89872.0
2016-11-04 15:20:00,75.39,75.49,75.32,75.35,87048.0,63.3353,63.4193,63.2765,63.3017,87048.0
2016-11-04 15:30:00,75.35,75.36,74.95,75.18,223253.0,63.3017,63.3101,62.9657,63.1589,223253.0
2016-11-04 15:40:00,75.19,75.39,75.18,75.19,211628.0,63.1673,63.3353,63.1589,63.1673,211628.0
2016-11-04 15:50:00,75.18,75.18,75.02,75.07,305896.0,63.1589,63.1589,63.0245,63.0665,305896.0
2016-11-07 09:30:00,76.67,76.75,76.13,76.2,172476.0,64.4106,64.4779,63.957,64.0158,172476.0
2016-11-07 09:40:00,76.22,76.35,75.95,76.24,43422.0,64.0326,64.1418,63.8058,64.0494,43422.0
2016-11-07 09:50:00,76.23,76.23,75.8,75.8,75562.0,64.041,64.041,63.6798,63.6798,75562.0
2016-11-07 10:00:00,75.82,76.07,75.6,75.62,70799.0,63.6966,63.9066,63.5117,63.5285,70799.0
2016-11-07 10:10:00,75.78,75.8,75.3,75.57,45463.0,63.663,63.6798,63.2597,63.4865,45463.0
2016-11-07 10:20:00,75.63,75.94,75.6,75.94,44771.0,63.5369,63.7974,63.5117,63.7974,44771.0
2016-11-07 10:30:00,75.94,76.0,75.68,75.85,31598.0,63.7974,63.8478,63.5789,63.7218,31598.0
2016-11-07 10:40:00,75.84,76.1,75.77,76.07,58064.0,63.7134,63.9318,63.6546,63.9066,58064.0
2016-11-07 10:50:00,76.1,76.3,76.02,76.18,30778.0,63.9318,64.0998,63.8646,63.999,30778.0
2016-11-07 11:00:00,76.19,76.33,76.16,76.3,34448.0,64.0074,64.125,63.9822,64.0998,34448.0
2016-11-07 11:10:00,76.3,76.56,76.27,76.51,52387.0,64.0998,64.3182,64.0746,64.2762,52387.0
2016-11-07 11:20:00,76.53,76.61,76.44,76.51,31404.0,64.293,64.3602,64.2174,64.2762,31404.0
2016-11-07 11:30:00,76.51,76.64,76.49,76.62,37230.0,64.2762,64.3854,64.2594,64.3686,37230.0
2016-11-07 11:40:00,76.61,76.72,76.53,76.53,33407.0,64.3602,64.4527,64.293,64.293,33407.0
2016-11-07 11:50:00,76.53,76.74,76.52,76.71,28827.0,64.293,64.4695,64.2846,64.4443,28827.0
2016-11-07 12:00:00,76.72,76.79,76.56,76.56,36574.0,64.4527,64.5115,64.3182,64.3182,36574.0
2016-11-07 12:10:00,76.58,76.74,76.56,76.58,35670.0,64.335,64.4695,64.3182,64.335,35670.0
2016-11-07 12:20:00,76.57,76.7,76.57,76.64,26831.0,64.3266,64.4359,64.3266,64.3854,26831.0
2016-11-07 12:30:00,76.67,76.73,76.58,76.59,29290.0,64.4106,64.4611,64.335,64.3434,29290.0
2016-11-07 12:40:00,76.6,76.6,76.45,76.59,17665.0,64.3518,64.3518,64.2258,64.3434,17665.0
2016-11-07 12:50:00,76.62,76.63,76.54,76.6,19403.0,64.3686,64.377,64.3014,64.3518,19403.0
2016-11-07 13:00:00,76.61,76.79,76.59,76.79,28887.0,64.3602,64.5115,64.3434,64.5115,28887.0
2016-11-07 13:10:00,76.77,76.79,76.74,76.76,13492.0,64.4947,64.5115,64.4695,64.4863,13492.0
2016-11-07 13:20:00,76.77,76.79,76.56,76.6,39970.0,64.4947,64.5115,64.3182,64.3518,39970.0
2016-11-07 13:30:00,76.57,76.76,76.57,76.74,37874.0,64.3266,64.4863,64.3266,64.4695,37874.0
2016-11-07 13:40:00,76.76,76.84,76.75,76.8,25824.0,64.4863,64.5535,64.4779,64.5199,25824.0
2016-11-07 13:50:00,76.79,76.93,76.79,76.88,27433.0,64.5115,64.6291,64.5115,64.5871,27433.0
2016-11-07 14:00:00,76.88,77.03,76.84,77.02,52009.0,64.5871,64.7131,64.5535,64.7047,52009.0
2016-11-07 14:10:00,77.03,77.08,76.9,77.05,30597.0,64.7131,64.7551,64.6039,64.7299,30597.0
2016-11-07 14:20:00,77.04,77.05,76.96,76.96,34813.0,64.7215,64.7299,64.6543,64.6543,34813.0
2016-11-07 14:30:00,76.97,76.99,76.88,76.89,33015.0,64.6627,64.6795,64.5871,64.5955,33015.0
2016-11-07 14:40:00,76.89,76.89,76.7,76.71,37492.0,64.5955,64.5955,64.4359,64.4443,37492.0
2016-11-07 14:50:00,76.72,76.77,76.61,76.7,62573.0,64.4527,64.4947,64.3602,64.4359,62573.0
2016-11-07 15:00:00,76.72,76.8,76.63,76.69,36293.0,64.4527,64.5199,64.377,64.4274,36293.0
2016-11-07 15:10:00,76.68,76.81,76.68,76.8,41678.0,64.419,64.5283,64.419,64.5199,41678.0
2016-11-07 15:20:00,76.8,76.83,76.57,76.8,67985.0,64.5199,64.5451,64.3266,64.5199,67985.0
2016-11-07 15:30:00,76.79,77.09,76.76,77.0,104542.0,64.5115,64.7635,64.4863,64.6879,104542.0
2016-11-07 15:40:00,77.01,77.25,77.0,77.22,149117.0,64.6963,64.8979,64.6879,64.8727,149117.0
2016-11-07 15:50:00,77.24,77.3,77.14,77.25,205093.0,64.8895,64.9399,64.8055,64.8979,205093.0
2016-11-08 09:30:00,76.86,77.09,76.01,76.31,166945.0,64.5703,64.7635,63.8562,64.1082,166945.0
2016-11-08 09:40:00,76.28,76.6,76.23,76.47,41554.0,64.083,64.3518,64.041,64.2426,41554.0
2016-11-08 09:50:00,76.44,76.51,76.19,76.28,71622.0,64.2174,64.2762,64.0074,64.083,71622.0
2016-11-08 10:00:00,76.28,76.34,76.18,76.3,67135.0,64.083,64.1334,63.999,64.0998,67135.0
2016-11-08 10:10:00,76.31,76.31,76.15,76.21,66632.0,64.1082,64.1082,63.9738,64.0242,66632.0
2016-11-08 10:20:00,76.2,76.3,76.16,76.2,32569.0,64.0158,64.0998,63.9822,64.0158,32569.0
2016-11-08 10:30:00,76.22,76.34,76.16,76.21,28704.0,64.0326,64.1334,63.9822,64.0242,28704.0
2016-11-08 10:40:00,76.22,76.23,76.03,76.14,36278.0,64.0326,64.041,63.873,63.9654,36278.0
2016-11-08 10:50:00,76.13,76.2,76.09,76.19,23362.0,63.957,64.0158,63.9234,64.0074,23362.0
2016-11-08 11:00:00,76.18,76.32,76.18,76.29,55438.0,63.999,64.1166,63.999,64.0914,55438.0
2016-11-08 11:10:00,76.28,76.61,76.27,76.61,137123.0,64.083,64.3602,64.0746,64.3602,137123.0
2016-11-08 11:20:00,76.64,76.92,76.54,76.72,45884.0,64.3854,64.6207,64.3014,64.4527,45884.0
2016-11-08 11:30:00,76.72,77.0,76.66,76.97,38777.0,64.4527,64.6879,64.4022,64.6627,38777.0
2016-11-08 11:40:00,76.95,77.08,76.85,77.02,31643.0,64.6459,64.7551,64.5619,64.7047,31643.0
2016-11-08 11:50:00,77.01,77.18,77.01,77.18,39187.0,64.6963,64.8391,64.6963,64.8391,39187.0
2016-11-08 12:00:00,77.18,77.34,77.15,77.2,46469.0,64.8391,64.9735,64.8139,64.8559,46469.0
2016-11-08 12:10:00,77.17,77.56,77.17,77.51,47058.0,64.8307,65.1583,64.8307,65.1163,47058.0
2016-11-08 12:20:00,77.52,77.68,77.51,77.65,24226.0,65.1247,65.2592,65.1163,65.2339,24226.0
2016-11-08 12:30:00,77.64,77.71,77.56,77.66,39198.0,65.2255,65.2844,65.1583,65.2423,39198.0
2016-11-08 12:40:00,77.66,77.75,77.59,77.75,39985.0,65.2423,65.318,65.1835,65.318,39985.0
2016-11-08 12:50:00,77.76,77.89,77.75,77.86,31743.0,65.3264,65.4356,65.318,65.4104,31743.0
2016-11-08 13:00:00,77.85,77.91,77.73,77.75,51020.0,65.402,65.4524,65.3012,65.318,51020.0
2016-11-08 13:10:00,77.75,77.86,77.64,77.69,35282.0,65.318,65.4104,65.2255,65.2676,35282.0
2016-11-08 13:20:00,77.68,77.77,77.67,77.75,15581.0,65.2592,65.3348,65.2508,65.318,15581.0
2016-11-08 13:30:00,77.75,77.94,77.75,77.93,55623.0,65.318,65.4776,65.318,65.4692,55623.0
2016-11-08 13:40:00,77.94,78.0,77.92,77.97,21086.0,65.4776,65.528,65.4608,65.5028,21086.0
2016-11-08 13:50:00,77.97,78.02,77.79,77.8,42178.0,65.5028,65.5448,65.3516,65.36,42178.0
2016-11-08 14:00:00,77.79,77.89,77.76,77.77,20179.0,65.3516,65.4356,65.3264,65.3348,20179.0
2016-11-08 14:10:00,77.76,77.76,77.56,77.61,28811.0,65.3264,65.3264,65.1583,65.2003,28811.0
2016-11-08 14:20:00,77.63,77.77,77.61,77.61,29593.0,65.2171,65.3348,65.2003,65.2003,29593.0
2016-11-08 14:30:00,77.6,77.64,77.39,77.41,35101.0,65.1919,65.2255,65.0155,65.0323,35101.0
2016-11-08 14:40:00,77.4,77.42,77.21,77.31,19814.0,65.0239,65.0407,64.8643,64.9483,19814.0
2016-11-08 14:50:00,77.3,77.5,77.3,77.48,38646.0,64.9399,65.1079,64.9399,65.0911,38646.0
2016-11-08 15:00:00,77.47,77.66,77.38,77.66,29154.0,65.0827,65.2423,65.0071,65.2423,29154.0
2016-11-08 15:10:00,77.67,77.73,77.45,77.53,36436.0,65.2508,65.3012,65.0659,65.1331,36436.0
2016-11-08 15:20:00,77.54,77.71,77.53,77.63,27814.0,65.1415,65.2844,65.1331,65.2171,27814.0
2016-11-08 15:30:00,77.64,77.69,77.53,77.62,51866.0,65.2255,65.2676,65.1331,65.2087,51866.0
2016-11-08 15:40:00,77.63,77.63,77.46,77.46,64387.0,65.2171,65.2171,65.0743,65.0743,64387.0
2016-11-08 15:50:00,77.47,77.54,77.24,77.33,107019.0,65.0827,65.1415,64.8895,64.9651,107019.0
2016-11-09 09:30:00,74.79,75.91,74.5,75.52,263906.0,62.8313,63.7722,62.5876,63.4445,263906.0
2016-11-09 09:40:00,75.52,77.0,75.52,76.97,143220.0,63.4445,64.6879,63.4445,64.6627,143220.0
2016-11-09 09:50:00,76.99,77.26,76.73,76.93,85455.0,64.6795,64.9063,64.4611,64.6291,85455.0
2016-11-09 10:00:00,76.91,77.01,76.22,76.26,62973.0,64.6123,64.6963,64.0326,64.0662,62973.0
2016-11-09 10:10:00,76.32,76.5,75.88,75.96,58534.0,64.1166,64.2678,63.747,63.8142,58534.0
2016-11-09 10:20:00,75.92,76.59,75.92,76.32,66441.0,63.7806,64.3434,63.7806,64.1166,66441.0
2016-11-09 10:30:00,76.35,76.42,75.94,76.14,38947.0,64.1418,64.2006,63.7974,63.9654,38947.0
2016-11-09 10:40:00,76.2,76.49,76.07,76.17,45118.0,64.0158,64.2594,63.9066,63.9906,45118.0
2016-11-09 10:50:00,76.17,76.72,76.12,76.52,51537.0,63.9906,64.4527,63.9486,64.2846,51537.0
2016-11-09 11:00:00,76.52,76.69,76.47,76.58,44490.0,64.2846,64.4274,64.2426,64.335,44490.0
2016-11-09 11:10:00,76.62,76.94,76.6,76.93,56420.0,64.3686,64.6375,64.3518,64.6291,56420.0
2016-11-09 11:20:00,76.9,77.21,76.9,77.21,53777.0,64.6039,64.8643,64.6039,64.8643,53777.0
2016-11-09 11:30:00,77.24,77.63,77.2,77.45,77989.0,64.8895,65.2171,64.8559,65.0659,77989.0
2016-11-09 11:40:00,77.5,77.56,77.18,77.44,53901.0,65.1079,65.1583,64.8391,65.0575,53901.0
2016-11-09 11:50:00,77.47,77.49,77.3,77.33,58950.0,65.0827,65.0995,64.9399,64.9651,58950.0
2016-11-09 12:00:00,77.32,77.4,76.95,76.98,44927.0,64.9567,65.0239,64.6459,64.6711,44927.0
2016-11-09 12:10:00,76.97,77.33,76.87,77.31,27745.0,64.6627,64.9651,64.5787,64.9483,27745.0
2016-11-09 12:20:00,77.29,77.47,77.29,77.47,35162.0,64.9315,65.0827,64.9315,65.0827,35162.0
2016-11-09 12:30:00,77.46,77.55,77.36,77.36,56826.0,65.0743,65.1499,64.9903,64.9903,56826.0
2016-11-09 12:40:00,77.4,77.52,77.37,77.5,156975.0,65.0239,65.1247,64.9987,65.1079,156975.0
2016-11-09 12:50:00,77.5,77.88,77.46,77.86,95209.0,65.1079,65.4272,65.0743,65.4104,95209.0
2016-11-09 13:00:00,77.85,77.85,77.55,77.63,45149.0,65.402,65.402,65.1499,65.2171,45149.0
2016-11-09 13:10:00,77.67,77.87,77.43,77.48,39887.0,65.2508,65.4188,65.0491,65.0911,39887.0
2016-11-09 13:20:00,77.48,77.51,77.08,77.2,47802.0,65.0911,65.1163,64.7551,64.8559,47802.0
2016-11-09 13:30:00,77.17,77.52,77.17,77.43,99014.0,64.8307,65.1247,64.8307,65.0491,99014.0
2016-11-09 13:40:00,77.46,77.51,77.42,77.46,75256.0,65.0743,65.1163,65.0407,65.0743,75256.0
2016-11-09 13:50:00,77.46,77.69,77.35,77.36,47575.0,65.0743,65.2676,64.9819,64.9903,47575.0
2016-11-09 14:00:00,77.32,77.63,77.28,77.61,37115.0,64.9567,65.2171,64.9231,65.2003,37115.0
2016-11-09 14:10:00,77.61,77.78,77.59,77.6,55732.0,65.2003,65.3432,65.1835,65.1919,55732.0
2016-11-09 14:20:00,77.65,77.91,77.59,77.8,40939.0,65.2339,65.4524,65.1835,65.36,40939.0
2016-11-09 14:30:00,77.79,77.99,77.76,77.84,83028.0,65.3516,65.5196,65.3264,65.3936,83028.0
2016-11-09 14:40:00,77.85,77.98,77.75,77.85,46977.0,65.402,65.5112,65.318,65.402,46977.0
2016-11-09 14:50:00,77.86,77.88,77.71,77.76,55739.0,65.4104,65.4272,65.2844,65.3264,55739.0
2016-11-09 15:00:00,77.78,77.91,77.69,77.89,64799.0,65.3432,65.4524,65.2676,65.4356,64799.0
2016-11-09 15:10:00,77.91,78.23,77.9,78.22,82294.0,65.4524,65.7212,65.444,65.7128,82294.0
2016-11-09 15:20:00,78.24,78.24,77.85,77.87,62289.0,65.7296,65.7296,65.402,65.4188,62289.0
2016-11-09 15:30:00,77.86,77.87,77.52,77.56,112167.0,65.4104,65.4188,65.1247,65.1583,112167.0
2016-11-09 15:40:00,77.56,77.68,77.29,77.45,87587.0,65.1583,65.2592,64.9315,65.0659,87587.0
2016-11-09 15:50:00,77.46,77.71,77.46,77.67,165236.0,65.0743,65.2844,65.0743,65.2508,165236.0
2016-11-10 09:30:00,77.89,78.82,77.76,78.81,120987.0,65.4356,66.2169,65.3264,66.2085,120987.0
2016-11-10 09:40:00,78.83,79.49,78.82,79.19,92687.0,66.2253,66.7797,66.2169,66.5277,92687.0
2016-11-10 09:50:00,79.27,79.34,78.73,78.78,63707.0,66.5949,66.6537,66.1413,66.1833,63707.0
2016-11-10 10:00:00,78.75,79.02,77.57,77.57,107798.0,66.1581,66.3849,65.1667,65.1667,107798.0
2016-11-10 10:10:00,77.63,77.77,77.08,77.22,81836.0,65.2171,65.3348,64.7551,64.8727,81836.0
2016-11-10 10:20:00,77.25,77.76,76.64,76.64,116453.0,64.8979,65.3264,64.3854,64.3854,116453.0
2016-11-10 10:30:00,76.63,76.84,75.21,75.31,106575.0,64.377,64.5535,63.1841,63.2681,106575.0
2016-11-10 10:40:00,75.36,75.89,75.25,75.4,93450.0,63.3101,63.7554,63.2177,63.3437,93450.0
2016-11-10 10:50:00,75.45,75.75,74.78,74.91,89430.0,63.3857,63.6378,62.8229,62.9321,89430.0
2016-11-10 11:00:00,74.88,75.38,74.77,75.29,94221.0,62.9069,63.3269,62.8145,63.2513,94221.0
2016-11-10 11:10:00,75.28,75.52,74.96,75.18,75376.0,63.2429,63.4445,62.9741,63.1589,75376.0
2016-11-10 11:20:00,75.18,76.07,75.18,76.03,66627.0,63.1589,63.9066,63.1589,63.873,66627.0
2016-11-10 11:30:00,75.97,76.02,75.49,75.59,45295.0,63.8226,63.8646,63.4193,63.5033,45295.0
2016-11-10 11:40:00,75.65,76.06,75.58,75.62,69230.0,63.5537,63.8982,63.4949,63.5285,69230.0
2016-11-10 11:50:00,75.6,75.82,75.31,75.5,28595.0,63.5117,63.6966,63.2681,63.4277,28595.0
2016-11-10 12:00:00,75.48,75.93,75.44,75.47,46310.0,63.4109,63.789,63.3773,63.4025,46310.0
2016-11-10 12:10:00,75.46,75.81,75.44,75.45,52326.0,63.3941,63.6882,63.3773,63.3857,52326.0
2016-11-10 12:20:00,75.43,75.51,75.08,75.22,54288.0,63.3689,63.4361,63.0749,63.1925,54288.0
2016-11-10 12:30:00,75.21,75.69,75.2,75.26,42259.0,63.1841,63.5873,63.1757,63.2261,42259.0
2016-11-10 12:40:00,75.28,75.54,75.02,75.31,27585.0,63.2429,63.4613,63.0245,63.2681,27585.0
2016-11-10 12:50:00,75.32,75.71,75.29,75.67,32489.0,63.2765,63.6041,63.2513,63.5705,32489.0
2016-11-10 13:00:00,75.68,75.88,75.57,75.84,33150.0,63.5789,63.747,63.4865,63.7134,33150.0
2016-11-10 13:10:00,75.88,76.03,75.6,75.69,52243.0,63.747,63.873,63.5117,63.5873,52243.0
2016-11-10 13:20:00,75.7,75.88,75.46,75.48,55019.0,63.5957,63.747,63.3941,63.4109,55019.0
2016-11-10 13:30:00,75.5,76.17,75.49,76.07,109910.0,63.4277,63.9906,63.4193,63.9066,109910.0
2016-11-10 13:40:00,76.05,76.52,76.05,76.47,50650.0,63.8898,64.2846,63.8898,64.2426,50650.0
2016-11-10 13:50:00,76.43,76.73,76.29,76.49,54183.0,64.209,64.4611,64.0914,64.2594,54183.0
2016-11-10 14:00:00,76.48,76.74,76.46,76.67,56849.0,64.251,64.4695,64.2342,64.4106,56849.0
2016-11-10 14:10:00,76.66,76.83,76.48,76.59,66642.0,64.4022,64.5451,64.251,64.3434,66642.0
2016-11-10 14:20:00,76.59,76.79,76.51,76.68,23886.0,64.3434,64.5115,64.2762,64.419,23886.0
2016-11-10 14:30:00,76.65,76.76,76.39,76.48,28727.0,64.3938,64.4863,64.1754,64.251,28727.0
2016-11-10 14:40:00,76.51,76.69,76.46,76.61,26564.0,64.2762,64.4274,64.2342,64.3602,26564.0
2016-11-10 14:50:00,76.6,76.74,76.5,76.69,35391.0,64.3518,64.4695,64.2678,64.4274,35391.0
2016-11-10 15:00:00,76.76,76.76,76.42,76.48,27824.0,64.4863,64.4863,64.2006,64.251,27824.0
2016-11-10 15:10:00,76.53,76.55,76.3,76.31,42429.0,64.293,64.3098,64.0998,64.1082,42429.0
2016-11-10 15:20:00,76.3,76.36,76.16,76.29,37978.0,64.0998,64.1502,63.9822,64.0914,37978.0
2016-11-10 15:30:00,76.29,76.3,75.86,75.97,124980.0,64.0914,64.0998,63.7302,63.8226,124980.0
2016-11-10 15:40:00,75.96,76.08,75.9,76.01,71807.0,63.8142,63.915,63.7638,63.8562,71807.0
2016-11-10 15:50:00,76.0,76.0,75.83,75.91,174668.0,63.8478,63.8478,63.705,63.7722,174668.0
2016-11-11 09:30:00,76.0,76.95,76.0,76.63,143195.0,63.8478,64.6459,63.8478,64.377,143195.0
2016-11-11 09:40:00,76.7,77.89,76.66,77.74,126541.0,64.4359,65.4356,64.4022,65.3096,126541.0
2016-11-11 09:50:00,77.73,77.74,76.35,76.38,104477.0,65.3012,65.3096,64.1418,64.167,104477.0
2016-11-11 10:00:00,76.39,76.67,76.2,76.5,170398.0,64.1754,64.4106,64.0158,64.2678,170398.0
2016-11-11 10:10:00,76.47,76.82,76.02,76.21,58815.0,64.2426,64.5367,63.8646,64.0242,58815.0
2016-11-11 10:20:00,76.21,76.32,75.21,75.63,131388.0,64.0242,64.1166,63.1841,63.5369,131388.0
2016-11-11 10:30:00,75.63,75.78,75.27,75.42,50693.0,63.5369,63.663,63.2345,63.3605,50693.0
2016-11-11 10:40:00,75.4,75.74,75.2,75.3,45239.0,63.3437,63.6294,63.1757,63.2597,45239.0
2016-11-11 10:50:00,75.3,75.58,75.12,75.44,41459.0,63.2597,63.4949,63.1085,63.3773,41459.0
2016-11-11 11:00:00,75.43,75.43,75.11,75.11,45237.0,63.3689,63.3689,63.1001,63.1001,45237.0
2016-11-11 11:10:00,75.18,75.19,74.45,74.54,93161.0,63.1589,63.1673,62.5456,62.6212,93161.0
2016-11-11 11:20:00,74.56,74.65,74.41,74.46,62576.0,62.638,62.7136,62.512,62.554,62576.0
2016-11-11 11:30:00,74.48,74.58,74.34,74.56,59837.0,62.5708,62.6548,62.4532,62.638,59837.0
2016-11-11 11:40:00,74.58,74.66,74.2,74.28,45680.0,62.6548,62.722,62.3356,62.4028,45680.0
2016-11-11 11:50:00,74.3,74.75,74.3,74.65,50126.0,62.4196,62.7977,62.4196,62.7136,50126.0
2016-11-11 12:00:00,74.65,74.81,74.59,74.74,49658.0,62.7136,62.8481,62.6632,62.7893,49658.0
2016-11-11 12:10:00,74.76,74.86,74.7,74.76,67205.0,62.8061,62.8901,62.7556,62.8061,67205.0
2016-11-11 12:20:00,74.74,74.97,74.61,74.78,138902.0,62.7893,62.9825,62.68,62.8229,138902.0
2016-11-11 12:30:00,74.84,75.48,74.83,75.45,209170.0,62.8733,63.4109,62.8649,63.3857,209170.0
2016-11-11 12:40:00,75.47,75.57,75.05,75.1,46019.0,63.4025,63.4865,63.0497,63.0917,46019.0
2016-11-11 12:50:00,75.1,75.14,74.88,75.04,42869.0,63.0917,63.1253,62.9069,63.0413,42869.0
2016-11-11 13:00:00,75.05,75.15,74.94,75.13,23944.0,63.0497,63.1337,62.9573,63.1169,23944.0
2016-11-11 13:10:00,75.07,75.26,75.04,75.13,25652.0,63.0665,63.2261,63.0413,63.1169,25652.0
2016-11-11 13:20:00,75.16,75.23,75.08,75.14,21520.0,63.1421,63.2009,63.0749,63.1253,21520.0
2016-11-11 13:30:00,75.18,75.2,74.87,74.87,97167.0,63.1589,63.1757,62.8985,62.8985,97167.0
2016-11-11 13:40:00,74.86,74.94,74.77,74.82,53888.0,62.8901,62.9573,62.8145,62.8565,53888.0
2016-11-11 13:50:00,74.82,74.99,74.79,74.82,28628.0,62.8565,62.9993,62.8313,62.8565,28628.0
2016-11-11 14:00:00,74.82,74.98,74.66,74.91,30972.0,62.8565,62.9909,62.722,62.9321,30972.0
2016-11-11 14:10:00,74.96,74.97,74.83,74.97,36197.0,62.9741,62.9825,62.8649,62.9825,36197.0
2016-11-11 14:20:00,74.97,74.97,74.7,74.72,38113.0,62.9825,62.9825,62.7556,62.7724,38113.0
2016-11-11 14:30:00,74.71,74.83,74.66,74.69,47018.0,62.764,62.8649,62.722,62.7472,47018.0
2016-11-11 14:40:00,74.68,74.73,74.51,74.54,85438.0,62.7388,62.7808,62.596,62.6212,85438.0
2016-11-11 14:50:00,74.51,74.66,74.42,74.42,77155.0,62.596,62.722,62.5204,62.5204,77155.0
2016-11-11 15:00:00,74.43,74.63,74.4,74.61,87104.0,62.5288,62.6968,62.5036,62.68,87104.0
2016-11-11 15:10:00,74.62,74.85,74.58,74.66,70773.0,62.6884,62.8817,62.6548,62.722,70773.0
2016-11-11 15:20:00,74.67,74.77,74.49,74.49,85178.0,62.7304,62.8145,62.5792,62.5792,85178.0
2016-11-11 15:30:00,74.5,74.72,74.42,74.44,145558.0,62.5876,62.7724,62.5204,62.5372,145558.0
2016-11-11 15:40:00,74.44,74.66,74.43,74.59,159500.0,62.5372,62.722,62.5288,62.6632,159500.0
2016-11-11 15:50:00,74.58,74.66,74.5,74.51,373935.0,62.6548,62.722,62.5876,62.596,373935.0
2016-11-14 09:30:00,74.79,74.79,73.73,73.94,129874.0,62.8313,62.8313,61.9407,62.1172,129874.0
2016-11-14 09:40:00,73.85,74.43,73.59,73.96,75676.0,62.0416,62.5288,61.8231,62.134,75676.0
2016-11-14 09:50:00,73.91,74.4,73.85,74.03,54856.0,62.092,62.5036,62.0416,62.1928,54856.0
2016-11-14 10:00:00,73.99,74.78,73.97,74.56,81661.0,62.1592,62.8229,62.1424,62.638,81661.0
2016-11-14 10:10:00,74.51,74.59,74.32,74.51,50387.0,62.596,62.6632,62.4364,62.596,50387.0
2016-11-14 10:20:00,74.54,74.68,74.34,74.67,49360.0,62.6212,62.7388,62.4532,62.7304,49360.0
2016-11-14 10:30:00,74.62,74.72,74.39,74.49,79030.0,62.6884,62.7724,62.4952,62.5792,79030.0
2016-11-14 10:40:00,74.49,74.58,74.4,74.54,52734.0,62.5792,62.6548,62.5036,62.6212,52734.0
2016-11-14 10:50:00,74.54,74.58,74.12,74.12,45150.0,62.6212,62.6548,62.2684,62.2684,45150.0
2016-11-14 11:00:00,74.1,74.37,74.04,74.28,53849.0,62.2516,62.4784,62.2012,62.4028,53849.0
2016-11-14 11:10:00,74.24,74.4,74.07,74.38,48283.0,62.3692,62.5036,62.2264,62.4868,48283.0
2016-11-14 11:20:00,74.42,74.42,74.1,74.16,31131.0,62.5204,62.5204,62.2516,62.302,31131.0
2016-11-14 11:30:00,74.17,74.18,73.88,73.95,29479.0,62.3104,62.3188,62.0668,62.1256,29479.0
2016-11-14 11:40:00,73.96,74.24,73.82,74.2,39387.0,62.134,62.3692,62.0164,62.3356,39387.0
2016-11-14 11:50:00,74.17,74.44,74.17,74.3,37173.0,62.3104,62.5372,62.3104,62.4196,37173.0
2016-11-14 12:00:00,74.33,74.5,74.22,74.32,29244.0,62.4448,62.5876,62.3524,62.4364,29244.0
2016-11-14 12:10:00,74.34,74.45,74.24,74.38,23586.0,62.4532,62.5456,62.3692,62.4868,23586.0
2016-11-14 12:20:00,74.36,74.36,74.06,74.11,39706.0,62.47,62.47,62.218,62.26,39706.0
2016-11-14 12:30:00,74.09,74.43,74.06,74.42,72226.0,62.2432,62.5288,62.218,62.5204,72226.0
2016-11-14 12:40:00,74.43,74.45,74.21,74.33,32460.0,62.5288,62.5456,62.344,62.4448,32460.0
2016-11-14 12:50:00,74.38,74.53,74.26,74.53,41570.0,62.4868,62.6128,62.386,62.6128,41570.0
2016-11-14 13:00:00,74.53,74.65,74.34,74.64,49200.0,62.6128,62.7136,62.4532,62.7052,49200.0
2016-11-14 13:10:00,74.66,74.72,74.57,74.6,47432.0,62.722,62.7724,62.6464,62.6716,47432.0
2016-11-14 13:20:00,74.64,74.71,74.55,74.68,23103.0,62.7052,62.764,62.6296,62.7388,23103.0
2016-11-14 13:30:00,74.7,74.82,74.59,74.66,36570.0,62.7556,62.8565,62.6632,62.722,36570.0
2016-11-14 13:40:00,74.66,74.67,74.17,74.33,42701.0,62.722,62.7304,62.3104,62.4448,42701.0
2016-11-14 13:50:00,74.3,74.33,74.09,74.15,36500.0,62.4196,62.4448,62.2432,62.2936,36500.0
2016-11-14 14:00:00,74.15,74.2,74.04,74.15,55594.0,62.2936,62.3356,62.2012,62.2936,55594.0
2016-11-14 14:10:00,74.14,74.25,74.13,74.18,39938.0,62.2852,62.3776,62.2768,62.3188,39938.0
2016-11-14 14:20:00,74.15,74.34,74.11,74.29,51825.0,62.2936,62.4532,62.26,62.4112,51825.0
2016-11-14 14:30:00,74.27,74.31,73.88,73.95,61179.0,62.3944,62.428,62.0668,62.1256,61179.0
2016-11-14 14:40:00,73.93,74.03,73.78,73.98,49209.0,62.1088,62.1928,61.9828,62.1508,49209.0
2016-11-14 14:50:00,73.97,74.2,73.95,74.17,41762.0,62.1424,62.3356,62.1256,62.3104,41762.0
2016-11-14 15:00:00,74.14,74.25,73.97,73.99,41756.0,62.2852,62.3776,62.1424,62.1592,41756.0
2016-11-14 15:10:00,74.0,74.14,73.94,74.12,36771.0,62.1676,62.2852,62.1172,62.2684,36771.0
2016-11-14 15:20:00,74.14,74.22,74.03,74.15,67365.0,62.2852,62.3524,62.1928,62.2936,67365.0
2016-11-14 15:30:00,74.15,74.23,74.1,74.16,90797.0,62.2936,62.3608,62.2516,62.302,90797.0
2016-11-14 15:40:00,74.16,74.17,73.94,73.96,69847.0,62.302,62.3104,62.1172,62.134,69847.0
2016-11-14 15:50:00,73.94,74.11,73.93,74.04,104017.0,62.1172,62.26,62.1088,62.2012,104017.0
2016-11-15 09:30:00,74.18,74.37,73.72,74.09,87152.0,62.5486,62.7088,62.1607,62.4727,87152.0
2016-11-15 09:40:00,74.08,74.21,73.86,73.98,24022.0,62.4643,62.5739,62.2788,62.38,24022.0
2016-11-15 09:50:00,74.0,74.7,74.0,74.7,49670.0,62.3968,62.9871,62.3968,62.9871,49670.0
2016-11-15 10:00:00,74.68,74.98,74.56,74.98,52654.0,62.9702,63.2232,62.869,63.2232,52654.0
2016-11-15 10:10:00,74.97,75.47,74.97,75.3,71484.0,63.2147,63.6363,63.2147,63.493,71484.0
2016-11-15 10:20:00,75.28,75.33,74.93,75.06,30788.0,63.4761,63.5183,63.181,63.2906,30788.0
2016-11-15 10:30:00,75.14,75.18,74.92,75.04,30673.0,63.3581,63.3918,63.1726,63.2738,30673.0
2016-11-15 10:40:00,75.02,75.19,74.9,75.15,26752.0,63.2569,63.4002,63.1557,63.3665,26752.0
2016-11-15 10:50:00,75.17,75.22,75.02,75.21,33540.0,63.3834,63.4255,63.2569,63.4171,33540.0
2016-11-15 11:00:00,75.23,75.38,75.13,75.34,26216.0,63.434,63.5604,63.3496,63.5267,26216.0
2016-11-15 11:10:00,75.34,75.37,75.17,75.26,66358.0,63.5267,63.552,63.3834,63.4593,66358.0
2016-11-15 11:20:00,75.25,75.53,75.22,75.52,49101.0,63.4508,63.6869,63.4255,63.6785,49101.0
2016-11-15 11:30:00,75.51,75.78,75.48,75.7,58319.0,63.6701,63.8977,63.6448,63.8303,58319.0
2016-11-15 11:40:00,75.7,75.72,75.61,75.66,19790.0,63.8303,63.8471,63.7544,63.7965,19790.0
2016-11-15 11:50:00,75.65,75.71,75.53,75.57,23454.0,63.7881,63.8387,63.6869,63.7206,23454.0
2016-11-15 12:00:00,75.56,75.66,75.5,75.61,23630.0,63.7122,63.7965,63.6616,63.7544,23630.0
2016-11-15 12:10:00,75.6,75.63,75.33,75.39,34167.0,63.7459,63.7712,63.5183,63.5689,34167.0
2016-11-15 12:20:00,75.37,75.41,75.13,75.13,34012.0,63.552,63.5857,63.3496,63.3496,34012.0
2016-11-15 12:30:00,75.12,75.21,75.07,75.19,17863.0,63.3412,63.4171,63.299,63.4002,17863.0
2016-11-15 12:40:00,75.22,75.22,74.94,75.16,25874.0,63.4255,63.4255,63.1894,63.3749,25874.0
2016-11-15 12:50:00,75.14,75.16,75.04,75.07,24138.0,63.3581,63.3749,63.2738,63.299,24138.0
2016-11-15 13:00:00,75.05,75.18,75.01,75.18,29243.0,63.2822,63.3918,63.2485,63.3918,29243.0
2016-11-15 13:10:00,75.15,75.34,75.15,75.26,18631.0,63.3665,63.5267,63.3665,63.4593,18631.0
2016-11-15 13:20:00,75.27,75.34,75.14,75.16,15976.0,63.4677,63.5267,63.3581,63.3749,15976.0
2016-11-15 13:30:00,75.16,75.45,75.15,75.35,23414.0,63.3749,63.6195,63.3665,63.5351,23414.0
2016-11-15 13:40:00,75.33,75.5,75.29,75.48,21822.0,63.5183,63.6616,63.4846,63.6448,21822.0
2016-11-15 13:50:00,75.45,75.53,75.42,75.52,31527.0,63.6195,63.6869,63.5942,63.6785,31527.0
2016-11-15 14:00:00,75.52,75.61,75.37,75.45,42544.0,63.6785,63.7544,63.552,63.6195,42544.0
2016-11-15 14:10:00,75.48,75.62,75.43,75.58,28684.0,63.6448,63.7628,63.6026,63.7291,28684.0
2016-11-15 14:20:00,75.58,75.58,75.44,75.52,24164.0,63.7291,63.7291,63.611,63.6785,24164.0
2016-11-15 14:30:00,75.53,75.74,75.5,75.69,31466.0,63.6869,63.864,63.6616,63.8218,31466.0
2016-11-15 14:40:00,75.69,75.69,75.54,75.54,28182.0,63.8218,63.8218,63.6954,63.6954,28182.0
2016-11-15 14:50:00,75.55,75.86,75.51,75.86,39186.0,63.7038,63.9652,63.6701,63.9652,39186.0
2016-11-15 15:00:00,75.88,75.99,75.82,75.98,73749.0,63.982,64.0748,63.9314,64.0664,73749.0
2016-11-15 15:10:00,75.97,76.18,75.95,76.16,75732.0,64.0579,64.235,64.0411,64.2181,75732.0
2016-11-15 15:20:00,76.14,76.17,76.05,76.06,35914.0,64.2013,64.2266,64.1254,64.1338,35914.0
2016-11-15 15:30:00,76.06,76.2,76.06,76.19,62462.0,64.1338,64.2519,64.1338,64.2434,62462.0
2016-11-15 15:40:00,76.19,76.25,76.04,76.06,100147.0,64.2434,64.294,64.117,64.1338,100147.0
2016-11-15 15:50:00,76.04,76.08,75.91,75.93,158184.0,64.117,64.1507,64.0073,64.0242,158184.0
2016-11-16 09:30:00,75.36,76.14,75.24,75.79,84513.0,63.5436,64.2013,63.4424,63.9062,84513.0
2016-11-16 09:40:00,75.78,75.98,75.61,75.91,29421.0,63.8977,64.0664,63.7544,64.0073,29421.0
2016-11-16 09:50:00,75.83,76.23,75.63,75.63,80955.0,63.9399,64.2772,63.7712,63.7712,80955.0
2016-11-16 10:00:00,75.68,75.8,75.51,75.67,46511.0,63.8134,63.9146,63.6701,63.805,46511.0
2016-11-16 10:10:00,75.67,75.72,75.0,75.0,74947.0,63.805,63.8471,63.24,63.24,74947.0
2016-11-16 10:20:00,75.04,75.56,75.04,75.44,41113.0,63.2738,63.7122,63.2738,63.611,41113.0
2016-11-16 10:30:00,75.42,75.89,75.39,75.7,79478.0,63.5942,63.9905,63.5689,63.8303,79478.0
2016-11-16 10:40:00,75.71,75.84,75.61,75.65,23210.0,63.8387,63.9483,63.7544,63.7881,23210.0
2016-11-16 10:50:00,75.63,75.66,75.38,75.49,26168.0,63.7712,63.7965,63.5604,63.6532,26168.0
2016-11-16 11:00:00,75.49,75.57,75.3,75.51,38626.0,63.6532,63.7206,63.493,63.6701,38626.0
2016-11-16 11:10:00,75.51,75.6,75.45,75.52,21757.0,63.6701,63.7459,63.6195,63.6785,21757.0
2016-11-16 11:20:00,75.51,76.12,75.47,76.11,68159.0,63.6701,64.1844,63.6363,64.176,68159.0
2016-11-16 11:30:00,76.13,76.18,75.94,75.96,28382.0,64.1928,64.235,64.0326,64.0495,28382.0
2016-11-16 11:40:00,75.93,76.06,75.78,75.94,20209.0,64.0242,64.1338,63.8977,64.0326,20209.0
2016-11-16 11:50:00,75.92,75.99,75.78,75.86,12682.0,64.0158,64.0748,63.8977,63.9652,12682.0
2016-11-16 12:00:00,75.85,75.9,75.71,75.9,17266.0,63.9567,63.9989,63.8387,63.9989,17266.0
2016-11-16 12:10:00,75.89,76.05,75.85,75.85,23371.0,63.9905,64.1254,63.9567,63.9567,23371.0
2016-11-16 12:20:00,75.87,76.11,75.87,76.04,16656.0,63.9736,64.176,63.9736,64.117,16656.0
2016-11-16 12:30:00,76.05,76.18,76.05,76.11,11986.0,64.1254,64.235,64.1254,64.176,11986.0
2016-11-16 12:40:00,76.09,76.14,76.0,76.01,12488.0,64.1591,64.2013,64.0832,64.0917,12488.0
2016-11-16 12:50:00,76.0,76.07,75.83,76.01,43868.0,64.0832,64.1422,63.9399,64.0917,43868.0
2016-11-16 13:00:00,76.04,76.08,75.89,75.95,11027.0,64.117,64.1507,63.9905,64.0411,11027.0
2016-11-16 13:10:00,75.99,76.08,75.91,76.05,11083.0,64.0748,64.1507,64.0073,64.1254,11083.0
2016-11-16 13:20:00,76.04,76.22,76.02,76.22,14528.0,64.117,64.2687,64.1001,64.2687,14528.0
2016-11-16 13:30:00,76.22,76.35,76.15,76.34,27595.0,64.2687,64.3783,64.2097,64.3699,27595.0
2016-11-16 13:40:00,76.33,76.48,76.28,76.42,21154.0,64.3615,64.488,64.3193,64.4374,21154.0
2016-11-16 13:50:00,76.41,76.45,76.21,76.23,14740.0,64.4289,64.4627,64.2603,64.2772,14740.0
2016-11-16 14:00:00,76.22,76.26,76.11,76.22,20298.0,64.2687,64.3025,64.176,64.2687,20298.0
2016-11-16 14:10:00,76.18,76.19,76.09,76.16,18536.0,64.235,64.2434,64.1591,64.2181,18536.0
2016-11-16 14:20:00,76.15,76.2,76.09,76.18,26921.0,64.2097,64.2519,64.1591,64.235,26921.0
2016-11-16 14:30:00,76.17,76.17,75.94,76.01,29905.0,64.2266,64.2266,64.0326,64.0917,29905.0
2016-11-16 14:40:00,76.0,76.07,75.99,76.02,24391.0,64.0832,64.1422,64.0748,64.1001,24391.0
2016-11-16 14:50:00,76.01,76.09,75.92,76.05,26255.0,64.0917,64.1591,64.0158,64.1254,26255.0
2016-11-16 15:00:00,76.06,76.13,76.02,76.13,18419.0,64.1338,64.1928,64.1001,64.1928,18419.0
2016-11-16 15:10:00,76.13,76.14,76.05,76.07,18650.0,64.1928,64.2013,64.1254,64.1422,18650.0
2016-11-16 15:20:00,76.06,76.1,75.94,75.99,16261.0,64.1338,64.1675,64.0326,64.0748,16261.0
2016-11-16 15:30:00,75.99,76.05,75.95,75.99,22892.0,64.0748,64.1254,64.0411,64.0748,22892.0
2016-11-16 15:40:00,76.0,76.12,75.99,76.03,39920.0,64.0832,64.1844,64.0748,64.1085,39920.0
2016-11-16 15:50:00,76.03,76.12,75.94,76.12,77206.0,64.1085,64.1844,64.0326,64.1844,77206.0
2016-11-17 09:30:00,76.15,76.35,75.68,76.07,53185.0,64.2097,64.3783,63.8134,64.1422,53185.0
2016-11-17 09:40:00,76.06,76.45,75.97,76.38,38450.0,64.1338,64.4627,64.0579,64.4036,38450.0
2016-11-17 09:50:00,76.47,76.6,76.33,76.59,22299.0,64.4795,64.5891,64.3615,64.5807,22299.0
2016-11-17 10:00:00,76.56,76.86,76.46,76.68,57412.0,64.5554,64.8084,64.4711,64.6566,57412.0
2016-11-17 10:10:00,76.7,76.88,76.57,76.66,33920.0,64.6735,64.8252,64.5638,64.6397,33920.0
2016-11-17 10:20:00,76.68,76.77,76.52,76.71,27043.0,64.6566,64.7325,64.5217,64.6819,27043.0
2016-11-17 10:30:00,76.71,76.83,76.54,76.82,20707.0,64.6819,64.7831,64.5386,64.7746,20707.0
2016-11-17 10:40:00,76.82,76.97,76.78,76.93,35496.0,64.7746,64.9011,64.7409,64.8674,35496.0
2016-11-17 10:50:00,76.9,77.06,76.89,76.96,18960.0,64.8421,64.977,64.8337,64.8927,18960.0
2016-11-17 11:00:00,76.93,77.05,76.81,77.0,32364.0,64.8674,64.9686,64.7662,64.9264,32364.0
2016-11-17 11:10:00,77.02,77.22,77.0,77.22,23178.0,64.9433,65.1119,64.9264,65.1119,23178.0
2016-11-17 11:20:00,77.22,77.27,77.08,77.25,35553.0,65.1119,65.1541,64.9939,65.1372,35553.0
2016-11-17 11:30:00,77.28,77.34,77.17,77.25,19069.0,65.1625,65.2131,65.0698,65.1372,19069.0
2016-11-17 11:40:00,77.25,77.3,77.11,77.23,22136.0,65.1372,65.1794,65.0192,65.1204,22136.0
2016-11-17 11:50:00,77.24,77.32,77.16,77.18,13950.0,65.1288,65.1962,65.0613,65.0782,13950.0
2016-11-17 12:00:00,77.21,77.48,77.21,77.41,40632.0,65.1035,65.3312,65.1035,65.2721,40632.0
2016-11-17 12:10:00,77.41,77.44,77.28,77.39,15519.0,65.2721,65.2974,65.1625,65.2553,15519.0
2016-11-17 12:20:00,77.39,77.48,77.36,77.42,15884.0,65.2553,65.3312,65.23,65.2806,15884.0
2016-11-17 12:30:00,77.44,77.64,77.39,77.62,37554.0,65.2974,65.4661,65.2553,65.4492,37554.0
2016-11-17 12:40:00,77.62,77.86,77.6,77.71,46398.0,65.4492,65.6516,65.4323,65.5251,46398.0
2016-11-17 12:50:00,77.67,77.71,77.56,77.65,36477.0,65.4914,65.5251,65.3986,65.4745,36477.0
2016-11-17 13:00:00,77.65,77.7,77.61,77.64,16901.0,65.4745,65.5167,65.4408,65.4661,16901.0
2016-11-17 13:10:00,77.61,77.82,77.61,77.7,18535.0,65.4408,65.6178,65.4408,65.5167,18535.0
2016-11-17 13:20:00,77.68,77.73,77.56,77.64,14676.0,65.4998,65.542,65.3986,65.4661,14676.0
2016-11-17 13:30:00,77.65,77.76,77.64,77.74,23339.0,65.4745,65.5673,65.4661,65.5504,23339.0
2016-11-17 13:40:00,77.73,77.87,77.72,77.73,14370.0,65.542,65.66,65.5335,65.542,14370.0
2016-11-17 13:50:00,77.74,77.8,77.59,77.59,28002.0,65.5504,65.601,65.4239,65.4239,28002.0
2016-11-17 14:00:00,77.59,77.67,77.55,77.67,20432.0,65.4239,65.4914,65.3902,65.4914,20432.0
2016-11-17 14:10:00,77.68,77.75,77.67,77.7,15356.0,65.4998,65.5588,65.4914,65.5167,15356.0
2016-11-17 14:20:00,77.71,77.75,77.62,77.71,23132.0,65.5251,65.5588,65.4492,65.5251,23132.0
2016-11-17 14:30:00,77.69,77.73,77.62,77.71,21065.0,65.5082,65.542,65.4492,65.5251,21065.0
2016-11-17 14:40:00,77.71,77.81,77.71,77.77,24401.0,65.5251,65.6094,65.5251,65.5757,24401.0
2016-11-17 14:50:00,77.72,77.78,77.7,77.74,28835.0,65.5335,65.5841,65.5167,65.5504,28835.0
2016-11-17 15:00:00,77.73,77.8,77.66,77.67,28570.0,65.542,65.601,65.4829,65.4914,28570.0
2016-11-17 15:10:00,77.67,77.78,77.66,77.69,20698.0,65.4914,65.5841,65.4829,65.5082,20698.0
2016-11-17 15:20:00,77.69,77.81,77.58,77.81,28738.0,65.5082,65.6094,65.4155,65.6094,28738.0
2016-11-17 15:30:00,77.81,77.9,77.78,77.87,90556.0,65.6094,65.6853,65.5841,65.66,90556.0
2016-11-17 15:40:00,77.87,77.94,77.78,77.92,82128.0,65.66,65.719,65.5841,65.7022,82128.0
2016-11-17 15:50:00,77.91,77.98,77.9,77.95,131154.0,65.6937,65.7528,65.6853,65.7275,131154.0
2016-11-18 09:30:00,77.82,78.2,77.31,77.63,154159.0,65.6178,65.9383,65.1878,65.4576,154159.0
2016-11-18 09:40:00,77.68,77.82,77.36,77.41,43345.0,65.4998,65.6178,65.23,65.2721,43345.0
2016-11-18 09:50:00,77.43,77.69,77.01,77.12,39334.0,65.289,65.5082,64.9349,65.0276,39334.0
2016-11-18 10:00:00,77.07,77.36,76.91,77.26,33469.0,64.9854,65.23,64.8505,65.1457,33469.0
2016-11-18 10:10:00,77.34,77.5,77.22,77.35,32708.0,65.2131,65.348,65.1119,65.2215,32708.0
2016-11-18 10:20:00,77.35,77.8,77.3,77.73,22527.0,65.2215,65.601,65.1794,65.542,22527.0
2016-11-18 10:30:00,77.78,77.79,77.46,77.69,30901.0,65.5841,65.5926,65.3143,65.5082,30901.0
2016-11-18 10:40:00,77.68,77.88,77.61,77.83,35295.0,65.4998,65.6684,65.4408,65.6263,35295.0
2016-11-18 10:50:00,77.85,78.13,77.85,78.1,60281.0,65.6431,65.8792,65.6431,65.8539,60281.0
2016-11-18 11:00:00,78.07,78.29,78.01,78.22,43196.0,65.8286,66.0142,65.7781,65.9551,43196.0
2016-11-18 11:10:00,78.23,78.59,78.15,78.58,66383.0,65.9636,66.2671,65.8961,66.2587,66383.0
2016-11-18 11:20:00,78.55,78.8,78.52,78.75,50344.0,66.2334,66.4442,66.2081,66.402,50344.0
2016-11-18 11:30:00,78.74,78.94,78.73,78.85,102905.0,66.3936,66.5622,66.3852,66.4863,102905.0
2016-11-18 11:40:00,78.85,78.92,78.59,78.59,74467.0,66.4863,66.5454,66.2671,66.2671,74467.0
2016-11-18 11:50:00,78.59,78.73,78.39,78.44,32384.0,66.2671,66.3852,66.0985,66.1406,32384.0
2016-11-18 12:00:00,78.42,78.47,78.32,78.44,38333.0,66.1238,66.1659,66.0394,66.1406,38333.0
2016-11-18 12:10:00,78.44,78.64,78.44,78.5,36041.0,66.1406,66.3093,66.1406,66.1912,36041.0
2016-11-18 12:20:00,78.52,78.62,78.48,78.52,27065.0,66.2081,66.2924,66.1744,66.2081,27065.0
2016-11-18 12:30:00,78.52,78.55,78.45,78.48,29946.0,66.2081,66.2334,66.1491,66.1744,29946.0
2016-11-18 12:40:00,78.48,78.59,78.4,78.56,28583.0,66.1744,66.2671,66.1069,66.2418,28583.0
2016-11-18 12:50:00,78.56,78.65,78.53,78.6,19316.0,66.2418,66.3177,66.2165,66.2755,19316.0
2016-11-18 13:00:00,78.59,78.61,78.47,78.6,26657.0,66.2671,66.284,66.1659,66.2755,26657.0
2016-11-18 13:10:00,78.61,78.64,78.59,78.61,27284.0,66.284,66.3093,66.2671,66.284,27284.0
2016-11-18 13:20:00,78.61,78.69,78.59,78.6,29102.0,66.284,66.3514,66.2671,66.2755,29102.0
2016-11-18 13:30:00,78.6,78.7,78.6,78.64,26106.0,66.2755,66.3599,66.2755,66.3093,26106.0
2016-11-18 13:40:00,78.65,78.75,78.6,78.7,26361.0,66.3177,66.402,66.2755,66.3599,26361.0
2016-11-18 13:50:00,78.69,78.76,78.65,78.66,26398.0,66.3514,66.4105,66.3177,66.3261,26398.0
2016-11-18 14:00:00,78.65,78.82,78.6,78.61,64907.0,66.3177,66.461,66.2755,66.284,64907.0
2016-11-18 14:10:00,78.6,78.65,78.55,78.63,25359.0,66.2755,66.3177,66.2334,66.3008,25359.0
2016-11-18 14:20:00,78.61,78.65,78.47,78.51,23582.0,66.284,66.3177,66.1659,66.1997,23582.0
2016-11-18 14:30:00,78.49,78.53,78.42,78.46,26403.0,66.1828,66.2165,66.1238,66.1575,26403.0
2016-11-18 14:40:00,78.46,78.52,78.44,78.48,19864.0,66.1575,66.2081,66.1406,66.1744,19864.0
2016-11-18 14:50:00,78.47,78.47,78.38,78.45,32668.0,66.1659,66.1659,66.09,66.1491,32668.0
2016-11-18 15:00:00,78.45,78.51,78.29,78.35,38208.0,66.1491,66.1997,66.0142,66.0647,38208.0
2016-11-18 15:10:00,78.36,78.42,78.34,78.42,35523.0,66.0732,66.1238,66.0563,66.1238,35523.0
2016-11-18 15:20:00,78.42,78.44,78.34,78.39,28314.0,66.1238,66.1406,66.0563,66.0985,28314.0
2016-11-18 15:30:00,78.38,78.43,78.32,78.43,41335.0,66.09,66.1322,66.0394,66.1322,41335.0
2016-11-18 15:40:00,78.43,78.5,78.34,78.34,45930.0,66.1322,66.1912,66.0563,66.0563,45930.0
2016-11-18 15:50:00,78.35,78.36,78.14,78.24,171450.0,66.0647,66.0732,65.8877,65.972,171450.0
2016-11-21 09:30:00,78.46,79.09,78.42,79.08,89578.0,66.1575,66.6887,66.1238,66.6803,89578.0
2016-11-21 09:40:00,79.12,79.13,78.67,78.68,65462.0,66.714,66.7224,66.3346,66.343,65462.0
2016-11-21 09:50:00,78.7,78.9,78.66,78.84,51718.0,66.3599,66.5285,66.3261,66.4779,51718.0
2016-11-21 10:00:00,78.83,78.89,78.48,78.49,59013.0,66.4695,66.5201,66.1744,66.1828,59013.0
2016-11-21 10:10:00,78.49,78.7,78.48,78.48,35808.0,66.1828,66.3599,66.1744,66.1744,35808.0
2016-11-21 10:20:00,78.47,78.5,78.2,78.39,67558.0,66.1659,66.1912,65.9383,66.0985,67558.0
2016-11-21 10:30:00,78.39,78.61,78.34,78.57,45379.0,66.0985,66.284,66.0563,66.2502,45379.0
2016-11-21 10:40:00,78.49,78.78,78.45,78.58,32415.0,66.1828,66.4273,66.1491,66.2587,32415.0
2016-11-21 10:50:00,78.58,78.75,78.41,78.49,27863.0,66.2587,66.402,66.1153,66.1828,27863.0
2016-11-21 11:00:00,78.48,78.61,78.3,78.45,22046.0,66.1744,66.284,66.0226,66.1491,22046.0
2016-11-21 11:10:00,78.47,78.75,78.42,78.67,31087.0,66.1659,66.402,66.1238,66.3346,31087.0
2016-11-21 11:20:00,78.67,78.75,78.62,78.65,20157.0,66.3346,66.402,66.2924,66.3177,20157.0
2016-11-21 11:30:00,78.63,78.78,78.61,78.75,21844.0,66.3008,66.4273,66.284,66.402,21844.0
2016-11-21 11:40:00,78.76,78.86,78.7,78.77,15873.0,66.4105,66.4948,66.3599,66.4189,15873.0
2016-11-21 11:50:00,78.76,78.97,78.76,78.9,18168.0,66.4105,66.5875,66.4105,66.5285,18168.0
2016-11-21 12:00:00,78.96,78.98,78.81,78.86,15058.0,66.5791,66.596,66.4526,66.4948,15058.0
2016-11-21 12:10:00,78.86,78.88,78.71,78.76,10825.0,66.4948,66.5116,66.3683,66.4105,10825.0
2016-11-21 12:20:00,78.77,78.82,78.71,78.76,12293.0,66.4189,66.461,66.3683,66.4105,12293.0
2016-11-21 12:30:00,78.76,78.89,78.76,78.89,11083.0,66.4105,66.5201,66.4105,66.5201,11083.0
2016-11-21 12:40:00,78.87,78.96,78.86,78.91,27064.0,66.5032,66.5791,66.4948,66.5369,27064.0
2016-11-21 12:50:00,78.91,78.99,78.88,78.97,17878.0,66.5369,66.6044,66.5116,66.5875,17878.0
2016-11-21 13:00:00,78.96,79.07,78.96,79.03,26680.0,66.5791,66.6718,66.5791,66.6381,26680.0
2016-11-21 13:10:00,79.03,79.07,78.92,78.96,11601.0,66.6381,66.6718,66.5454,66.5791,11601.0
2016-11-21 13:20:00,78.96,78.96,78.81,78.88,15600.0,66.5791,66.5791,66.4526,66.5116,15600.0
2016-11-21 13:30:00,78.87,78.95,78.8,78.82,16790.0,66.5032,66.5707,66.4442,66.461,16790.0
2016-11-21 13:40:00,78.84,78.86,78.77,78.84,14601.0,66.4779,66.4948,66.4189,66.4779,14601.0
2016-11-21 13:50:00,78.82,78.92,78.79,78.9,20301.0,66.461,66.5454,66.4358,66.5285,20301.0
2016-11-21 14:00:00,78.89,78.9,78.7,78.7,23804.0,66.5201,66.5285,66.3599,66.3599,23804.0
2016-11-21 14:10:00,78.71,78.87,78.7,78.85,18016.0,66.3683,66.5032,66.3599,66.4863,18016.0
2016-11-21 14:20:00,78.85,78.85,78.75,78.78,16522.0,66.4863,66.4863,66.402,66.4273,16522.0
2016-11-21 14:30:00,78.76,78.87,78.73,78.83,23763.0,66.4105,66.5032,66.3852,66.4695,23763.0
2016-11-21 14:40:00,78.83,78.83,78.69,78.75,16547.0,66.4695,66.4695,66.3514,66.402,16547.0
2016-11-21 14:50:00,78.75,78.78,78.65,78.65,14727.0,66.402,66.4273,66.3177,66.3177,14727.0
2016-11-21 15:00:00,78.64,78.67,78.6,78.61,22174.0,66.3093,66.3346,66.2755,66.284,22174.0
2016-11-21 15:10:00,78.62,78.66,78.57,78.64,16945.0,66.2924,66.3261,66.2502,66.3093,16945.0
2016-11-21 15:20:00,78.62,78.68,78.55,78.67,36000.0,66.2924,66.343,66.2334,66.3346,36000.0
2016-11-21 15:30:00,78.67,78.77,78.67,78.77,31687.0,66.3346,66.4189,66.3346,66.4189,31687.0
2016-11-21 15:40:00,78.77,78.95,78.74,78.95,52290.0,66.4189,66.5707,66.3936,66.5707,52290.0
2016-11-21 15:50:00,78.95,79.01,78.88,78.93,71667.0,66.5707,66.6213,66.5116,66.5538,71667.0
2016-11-22 09:30:00,79.23,79.78,79.23,79.56,68988.0,66.8068,67.2705,66.8068,67.085,68988.0
2016-11-22 09:40:00,79.48,79.62,79.43,79.55,22949.0,67.0176,67.1356,66.9754,67.0766,22949.0
2016-11-22 09:50:00,79.58,79.82,79.49,79.65,29816.0,67.1019,67.3042,67.026,67.1609,29816.0
2016-11-22 10:00:00,79.64,80.14,79.53,80.08,96387.0,67.1525,67.5741,67.0597,67.5235,96387.0
2016-11-22 10:10:00,80.07,80.14,79.78,79.85,26937.0,67.515,67.5741,67.2705,67.3295,26937.0
2016-11-22 10:20:00,79.87,79.93,79.66,79.78,21659.0,67.3464,67.397,67.1693,67.2705,21659.0
2016-11-22 10:30:00,79.78,79.85,79.63,79.77,34308.0,67.2705,67.3295,67.144,67.2621,34308.0
2016-11-22 10:40:00,79.79,79.85,79.5,79.64,32744.0,67.279,67.3295,67.0344,67.1525,32744.0
2016-11-22 10:50:00,79.64,79.65,79.35,79.42,28798.0,67.1525,67.1609,66.9079,66.967,28798.0
2016-11-22 11:00:00,79.45,79.75,79.4,79.75,41718.0,66.9923,67.2452,66.9501,67.2452,41718.0
2016-11-22 11:10:00,79.75,79.78,79.5,79.53,15946.0,67.2452,67.2705,67.0344,67.0597,15946.0
2016-11-22 11:20:00,79.51,79.61,79.39,79.39,8634.0,67.0429,67.1272,66.9417,66.9417,8634.0
2016-11-22 11:30:00,79.42,79.48,79.14,79.19,24231.0,66.967,67.0176,66.7309,66.773,24231.0
2016-11-22 11:40:00,79.21,79.37,79.18,79.31,15318.0,66.7899,66.9248,66.7646,66.8742,15318.0
2016-11-22 11:50:00,79.29,79.36,79.24,79.36,10216.0,66.8574,66.9164,66.8152,66.9164,10216.0
2016-11-22 12:00:00,79.34,79.36,79.23,79.34,11232.0,66.8995,66.9164,66.8068,66.8995,11232.0
2016-11-22 12:10:00,79.33,79.34,79.18,79.23,8065.0,66.8911,66.8995,66.7646,66.8068,8065.0
2016-11-22 12:20:00,79.23,79.24,79.13,79.17,7291.0,66.8068,66.8152,66.7224,66.7562,7291.0
2016-11-22 12:30:00,79.15,79.18,79.06,79.07,11325.0,66.7393,66.7646,66.6634,66.6718,11325.0
2016-11-22 12:40:00,79.08,79.1,79.0,79.01,9100.0,66.6803,66.6971,66.6128,66.6213,9100.0
2016-11-22 12:50:00,79.0,79.12,78.99,79.08,8768.0,66.6128,66.714,66.6044,66.6803,8768.0
2016-11-22 13:00:00,79.07,79.31,79.06,79.31,10587.0,66.6718,66.8742,66.6634,66.8742,10587.0
2016-11-22 13:10:00,79.31,79.36,79.22,79.22,12806.0,66.8742,66.9164,66.7983,66.7983,12806.0
2016-11-22 13:20:00,79.21,79.27,79.13,79.24,7134.0,66.7899,66.8405,66.7224,66.8152,7134.0
2016-11-22 13:30:00,79.26,79.33,79.16,79.33,17106.0,66.8321,66.8911,66.7477,66.8911,17106.0
2016-11-22 13:40:00,79.32,79.45,79.27,79.42,10105.0,66.8826,66.9923,66.8405,66.967,10105.0
2016-11-22 13:50:00,79.43,79.51,79.33,79.34,17630.0,66.9754,67.0429,66.8911,66.8995,17630.0
2016-11-22 14:00:00,79.34,79.37,79.25,79.33,16637.0,66.8995,66.9248,66.8236,66.8911,16637.0
2016-11-22 14:10:00,79.31,79.45,79.27,79.39,10766.0,66.8742,66.9923,66.8405,66.9417,10766.0
2016-11-22 14:20:00,79.37,79.41,79.29,79.3,15176.0,66.9248,66.9585,66.8574,66.8658,15176.0
2016-11-22 14:30:00,79.31,79.36,79.27,79.32,13348.0,66.8742,66.9164,66.8405,66.8826,13348.0
2016-11-22 14:40:00,79.32,79.55,79.32,79.47,17754.0,66.8826,67.0766,66.8826,67.0091,17754.0
2016-11-22 14:50:00,79.47,79.49,79.34,79.36,10040.0,67.0091,67.026,66.8995,66.9164,10040.0
2016-11-22 15:00:00,79.36,79.4,79.32,79.37,23837.0,66.9164,66.9501,66.8826,66.9248,23837.0
2016-11-22 15:10:00,79.35,79.51,79.33,79.51,17758.0,66.9079,67.0429,66.8911,67.0429,17758.0
2016-11-22 15:20:00,79.52,79.52,79.31,79.33,20695.0,67.0513,67.0513,66.8742,66.8911,20695.0
2016-11-22 15:30:00,79.33,79.46,79.32,79.38,31488.0,66.8911,67.0007,66.8826,66.9332,31488.0
2016-11-22 15:40:00,79.38,79.46,79.37,79.43,33142.0,66.9332,67.0007,66.9248,66.9754,33142.0
2016-11-22 15:50:00,79.42,79.46,79.36,79.36,89436.0,66.967,67.0007,66.9164,66.9164,89436.0
2016-11-23 09:30:00,79.21,79.51,78.02,78.25,102630.0,66.7899,67.0429,65.7865,65.9804,102630.0
2016-11-23 09:40:00,78.24,78.53,78.1,78.4,36837.0,65.972,66.2165,65.8539,66.1069,36837.0
2016-11-23 09:50:00,78.47,78.58,78.15,78.25,37888.0,66.1659,66.2587,65.8961,65.9804,37888.0
2016-11-23 10:00:00,78.22,78.61,78.21,78.53,39613.0,65.9551,66.284,65.9467,66.2165,39613.0
2016-11-23 10:10:00,78.49,78.77,78.38,78.77,22633.0,66.1828,66.4189,66.09,66.4189,22633.0
2016-11-23 10:20:00,78.72,78.8,78.57,78.64,30299.0,66.3767,66.4442,66.2502,66.3093,30299.0
2016-11-23 10:30:00,78.67,78.76,78.33,78.38,27747.0,66.3346,66.4105,66.0479,66.09,27747.0
2016-11-23 10:40:00,78.38,78.62,78.3,78.51,27093.0,66.09,66.2924,66.0226,66.1997,27093.0
2016-11-23 10:50:00,78.52,78.71,78.48,78.58,31452.0,66.2081,66.3683,66.1744,66.2587,31452.0
2016-11-23 11:00:00,78.64,78.65,78.5,78.59,18357.0,66.3093,66.3177,66.1912,66.2671,18357.0
2016-11-23 11:10:00,78.57,78.61,78.32,78.36,34323.0,66.2502,66.284,66.0394,66.0732,34323.0
2016-11-23 11:20:00,78.34,78.34,78.14,78.17,48873.0,66.0563,66.0563,65.8877,65.913,48873.0
2016-11-23 11:30:00,78.16,78.28,78.08,78.17,27233.0,65.9045,66.0057,65.8371,65.913,27233.0
2016-11-23 11:40:00,78.17,78.32,78.17,78.19,24309.0,65.913,66.0394,65.913,65.9298,24309.0
2016-11-23 11:50:00,78.2,78.37,78.17,78.36,18005.0,65.9383,66.0816,65.913,66.0732,18005.0
2016-11-23 12:00:00,78.37,78.45,78.25,78.26,15604.0,66.0816,66.1491,65.9804,65.9889,15604.0
2016-11-23 12:10:00,78.27,78.36,78.27,78.33,7390.0,65.9973,66.0732,65.9973,66.0479,7390.0
2016-11-23 12:20:00,78.29,78.37,78.28,78.36,10379.0,66.0142,66.0816,66.0057,66.0732,10379.0
2016-11-23 12:30:00,78.36,78.43,78.32,78.37,10552.0,66.0732,66.1322,66.0394,66.0816,10552.0
2016-11-23 12:40:00,78.38,78.49,78.36,78.44,10011.0,66.09,66.1828,66.0732,66.1406,10011.0
2016-11-23 12:50:00,78.46,78.57,78.36,78.56,24291.0,66.1575,66.2502,66.0732,66.2418,24291.0
2016-11-23 13:00:00,78.56,78.67,78.52,78.55,56090.0,66.2418,66.3346,66.2081,66.2334,56090.0
2016-11-23 13:10:00,78.54,78.57,78.47,78.51,10174.0,66.225,66.2502,66.1659,66.1997,10174.0
2016-11-23 13:20:00,78.5,78.51,78.23,78.23,18462.0,66.1912,66.1997,65.9636,65.9636,18462.0
2016-11-23 13:30:00,78.26,78.42,78.25,78.39,67244.0,65.9889,66.1238,65.9804,66.0985,67244.0
2016-11-23 13:40:00,78.39,78.42,78.32,78.39,18748.0,66.0985,66.1238,66.0394,66.0985,18748.0
2016-11-23 13:50:00,78.41,78.41,78.3,78.33,8769.0,66.1153,66.1153,66.0226,66.0479,8769.0
2016-11-23 14:00:00,78.34,78.47,78.34,78.34,20466.0,66.0563,66.1659,66.0563,66.0563,20466.0
2016-11-23 14:10:00,78.36,78.4,78.32,78.34,19014.0,66.0732,66.1069,66.0394,66.0563,19014.0
2016-11-23 14:20:00,78.35,78.41,78.3,78.37,21224.0,66.0647,66.1153,66.0226,66.0816,21224.0
2016-11-23 14:30:00,78.37,78.4,78.33,78.35,21750.0,66.0816,66.1069,66.0479,66.0647,21750.0
2016-11-23 14:40:00,78.34,78.4,78.31,78.31,21377.0,66.0563,66.1069,66.031,66.031,21377.0
2016-11-23 14:50:00,78.32,78.4,78.26,78.34,19364.0,66.0394,66.1069,65.9889,66.0563,19364.0
2016-11-23 15:00:00,78.34,78.41,78.31,78.38,22649.0,66.0563,66.1153,66.031,66.09,22649.0
2016-11-23 15:10:00,78.38,78.38,78.2,78.3,41412.0,66.09,66.09,65.9383,66.0226,41412.0
2016-11-23 15:20:00,78.31,78.31,78.22,78.25,53237.0,66.031,66.031,65.9551,65.9804,53237.0
2016-11-23 15:30:00,78.25,78.52,78.23,78.43,58366.0,65.9804,66.2081,65.9636,66.1322,58366.0
2016-11-23 15:40:00,78.44,78.46,78.27,78.3,90415.0,66.1406,66.1575,65.9973,66.0226,90415.0
2016-11-23 15:50:00,78.3,78.36,78.25,78.3,100595.0,66.0226,66.0732,65.9804,66.0226,100595.0
2016-11-25 09:30:00,78.27,78.31,77.25,77.29,114265.0,65.9973,66.031,65.1372,65.171,114265.0
2016-11-25 09:40:00,77.29,77.47,77.15,77.4,37685.0,65.171,65.3227,65.0529,65.2637,37685.0
2016-11-25 09:50:00,77.36,77.39,76.95,77.12,49802.0,65.23,65.2553,64.8843,65.0276,49802.0
2016-11-25 10:00:00,77.13,77.22,76.72,76.72,73916.0,65.036,65.1119,64.6903,64.6903,73916.0
2016-11-25 10:10:00,76.8,76.86,76.49,76.49,42355.0,64.7578,64.8084,64.4964,64.4964,42355.0
2016-11-25 10:20:00,76.51,76.94,76.51,76.94,36689.0,64.5133,64.8758,64.5133,64.8758,36689.0
2016-11-25 10:30:00,76.94,77.06,76.82,76.83,43986.0,64.8758,64.977,64.7746,64.7831,43986.0
2016-11-25 10:40:00,76.84,76.91,76.83,76.9,13506.0,64.7915,64.8505,64.7831,64.8421,13506.0
2016-11-25 10:50:00,76.92,76.92,76.78,76.84,16646.0,64.859,64.859,64.7409,64.7915,16646.0
2016-11-25 11:00:00,76.82,76.9,76.74,76.77,25559.0,64.7746,64.8421,64.7072,64.7325,25559.0
2016-11-25 11:10:00,76.76,76.85,76.72,76.81,23245.0,64.7241,64.7999,64.6903,64.7662,23245.0
2016-11-25 11:20:00,76.81,76.93,76.8,76.84,22795.0,64.7662,64.8674,64.7578,64.7915,22795.0
2016-11-25 11:30:00,76.86,76.94,76.81,76.93,14720.0,64.8084,64.8758,64.7662,64.8674,14720.0
2016-11-25 11:40:00,76.94,77.08,76.88,77.01,26711.0,64.8758,64.9939,64.8252,64.9349,26711.0
2016-11-25 11:50:00,77.01,77.36,77.0,77.34,41169.0,64.9349,65.23,64.9264,65.2131,41169.0
2016-11-25 12:00:00,77.36,77.49,77.34,77.4,41457.0,65.23,65.3396,65.2131,65.2637,41457.0
2016-11-25 12:10:00,77.4,77.4,77.11,77.13,38357.0,65.2637,65.2637,65.0192,65.036,38357.0
2016-11-25 12:20:00,77.15,77.24,77.1,77.13,35682.0,65.0529,65.1288,65.0107,65.036,35682.0
2016-11-25 12:30:00,77.13,77.16,77.01,77.06,44781.0,65.036,65.0613,64.9349,64.977,44781.0
2016-11-25 12:40:00,77.06,77.15,77.04,77.06,83502.0,64.977,65.0529,64.9602,64.977,83502.0
2016-11-25 12:50:00,77.06,77.14,76.98,77.01,149763.0,64.977,65.0445,64.9096,64.9349,149763.0
2016-11-28 09:30:00,77.06,77.07,75.82,76.42,103421.0,64.977,64.9854,63.9314,64.4374,103421.0
2016-11-28 09:40:00,76.47,76.99,76.47,76.78,50726.0,64.4795,64.918,64.4795,64.7409,50726.0
2016-11-28 09:50:00,76.78,77.16,76.77,77.0,35880.0,64.7409,65.0613,64.7325,64.9264,35880.0
2016-11-28 10:00:00,76.99,77.1,76.79,77.07,33915.0,64.918,65.0107,64.7494,64.9854,33915.0
2016-11-28 10:10:00,77.1,77.16,76.81,76.83,39953.0,65.0107,65.0613,64.7662,64.7831,39953.0
2016-11-28 10:20:00,76.84,76.99,76.81,76.94,24288.0,64.7915,64.918,64.7662,64.8758,24288.0
2016-11-28 10:30:00,76.95,77.2,76.95,77.16,21916.0,64.8843,65.0951,64.8843,65.0613,21916.0
2016-11-28 10:40:00,77.22,77.42,77.15,77.35,32272.0,65.1119,65.2806,65.0529,65.2215,32272.0
2016-11-28 10:50:00,77.35,77.48,77.1,77.23,26296.0,65.2215,65.3312,65.0107,65.1204,26296.0
2016-11-28 11:00:00,77.23,77.31,77.03,77.1,26328.0,65.1204,65.1878,64.9517,65.0107,26328.0
2016-11-28 11:10:00,77.1,77.15,77.03,77.11,20521.0,65.0107,65.0529,64.9517,65.0192,20521.0
2016-11-28 11:20:00,77.11,77.22,76.97,77.17,31011.0,65.0192,65.1119,64.9011,65.0698,31011.0
2016-11-28 11:30:00,77.2,77.68,77.2,77.61,39103.0,65.0951,65.4998,65.0951,65.4408,39103.0
2016-11-28 11:40:00,77.61,77.61,77.47,77.5,12703.0,65.4408,65.4408,65.3227,65.348,12703.0
2016-11-28 11:50:00,77.51,77.75,77.45,77.74,21026.0,65.3565,65.5588,65.3059,65.5504,21026.0
2016-11-28 12:00:00,77.75,77.84,77.64,77.64,15518.0,65.5588,65.6347,65.4661,65.4661,15518.0
2016-11-28 12:10:00,77.67,77.73,77.62,77.7,7420.0,65.4914,65.542,65.4492,65.5167,7420.0
2016-11-28 12:20:00,77.71,77.71,77.56,77.68,9264.0,65.5251,65.5251,65.3986,65.4998,9264.0
2016-11-28 12:30:00,77.67,77.74,77.61,77.63,11019.0,65.4914,65.5504,65.4408,65.4576,11019.0
2016-11-28 12:40:00,77.63,77.71,77.53,77.59,8929.0,65.4576,65.5251,65.3733,65.4239,8929.0
2016-11-28 12:50:00,77.58,77.72,77.55,77.65,13703.0,65.4155,65.5335,65.3902,65.4745,13703.0
2016-11-28 13:00:00,77.64,77.65,77.5,77.57,14895.0,65.4661,65.4745,65.348,65.407,14895.0
2016-11-28 13:10:00,77.54,77.63,77.51,77.53,13420.0,65.3818,65.4576,65.3565,65.3733,13420.0
2016-11-28 13:20:00,77.53,77.62,77.5,77.59,38204.0,65.3733,65.4492,65.348,65.4239,38204.0
2016-11-28 13:30:00,77.6,77.68,77.6,77.66,9402.0,65.4323,65.4998,65.4323,65.4829,9402.0
2016-11-28 13:40:00,77.66,77.67,77.61,77.61,10273.0,65.4829,65.4914,65.4408,65.4408,10273.0
2016-11-28 13:50:00,77.61,77.64,77.5,77.5,15037.0,65.4408,65.4661,65.348,65.348,15037.0
2016-11-28 14:00:00,77.51,77.6,77.4,77.45,75812.0,65.3565,65.4323,65.2637,65.3059,75812.0
2016-11-28 14:10:00,77.41,77.45,77.28,77.3,32355.0,65.2721,65.3059,65.1625,65.1794,32355.0
2016-11-28 14:20:00,77.29,77.29,77.07,77.07,31691.0,65.171,65.171,64.9854,64.9854,31691.0
2016-11-28 14:30:00,77.07,77.13,77.0,77.13,33879.0,64.9854,65.036,64.9264,65.036,33879.0
2016-11-28 14:40:00,77.11,77.19,77.07,77.14,23999.0,65.0192,65.0866,64.9854,65.0445,23999.0
2016-11-28 14:50:00,77.17,77.35,77.17,77.35,26728.0,65.0698,65.2215,65.0698,65.2215,26728.0
2016-11-28 15:00:00,77.35,77.47,77.3,77.42,24680.0,65.2215,65.3227,65.1794,65.2806,24680.0
2016-11-28 15:10:00,77.42,77.6,77.42,77.49,67295.0,65.2806,65.4323,65.2806,65.3396,67295.0
2016-11-28 15:20:00,77.48,77.52,77.28,77.31,38014.0,65.3312,65.3649,65.1625,65.1878,38014.0
2016-11-28 15:30:00,77.31,77.41,77.28,77.29,43703.0,65.1878,65.2721,65.1625,65.171,43703.0
2016-11-28 15:40:00,77.29,77.31,77.18,77.27,76123.0,65.171,65.1878,65.0782,65.1541,76123.0
2016-11-28 15:50:00,77.26,77.34,77.22,77.3,188205.0,65.1457,65.2131,65.1119,65.1794,188205.0
2016-11-29 09:30:00,77.09,77.3,76.28,76.99,101861.0,65.0023,65.1794,64.3193,64.918,101861.0
2016-11-29 09:40:00,76.97,77.07,76.47,76.47,63479.0,64.9011,64.9854,64.4795,64.4795,63479.0
2016-11-29 09:50:00,76.48,76.58,76.31,76.58,66928.0,64.488,64.5723,64.3446,64.5723,66928.0
2016-11-29 10:00:00,76.59,76.65,76.39,76.52,77623.0,64.5807,64.6313,64.4121,64.5217,77623.0
2016-11-29 10:10:00,76.52,77.08,76.49,76.92,82283.0,64.5217,64.9939,64.4964,64.859,82283.0
2016-11-29 10:20:00,76.92,77.19,76.92,77.19,28669.0,64.859,65.0866,64.859,65.0866,28669.0
2016-11-29 10:30:00,77.17,77.47,77.15,77.34,48379.0,65.0698,65.3227,65.0529,65.2131,48379.0
2016-11-29 10:40:00,77.33,77.72,77.33,77.64,48998.0,65.2047,65.5335,65.2047,65.4661,48998.0
2016-11-29 10:50:00,77.63,77.64,77.5,77.59,39020.0,65.4576,65.4661,65.348,65.4239,39020.0
2016-11-29 11:00:00,77.6,77.6,77.44,77.44,26066.0,65.4323,65.4323,65.2974,65.2974,26066.0
2016-11-29 11:10:00,77.45,77.52,77.41,77.48,20636.0,65.3059,65.3649,65.2721,65.3312,20636.0
2016-11-29 11:20:00,77.49,77.49,77.37,77.4,25719.0,65.3396,65.3396,65.2384,65.2637,25719.0
2016-11-29 11:30:00,77.4,77.6,77.38,77.54,28260.0,65.2637,65.4323,65.2468,65.3818,28260.0
2016-11-29 11:40:00,77.54,77.58,77.45,77.56,24057.0,65.3818,65.4155,65.3059,65.3986,24057.0
2016-11-29 11:50:00,77.57,77.57,77.48,77.53,27614.0,65.407,65.407,65.3312,65.3733,27614.0
2016-11-29 12:00:00,77.52,77.59,77.5,77.55,26448.0,65.3649,65.4239,65.348,65.3902,26448.0
2016-11-29 12:10:00,77.55,77.57,77.39,77.45,33745.0,65.3902,65.407,65.2553,65.3059,33745.0
2016-11-29 12:20:00,77.46,77.46,77.2,77.24,14746.0,65.3143,65.3143,65.0951,65.1288,14746.0
2016-11-29 12:30:00,77.24,77.26,77.17,77.18,20955.0,65.1288,65.1457,65.0698,65.0782,20955.0
2016-11-29 12:40:00,77.17,77.33,77.16,77.29,21685.0,65.0698,65.2047,65.0613,65.171,21685.0
2016-11-29 12:50:00,77.3,77.45,77.29,77.41,12848.0,65.1794,65.3059,65.171,65.2721,12848.0
2016-11-29 13:00:00,77.38,77.42,77.26,77.37,18005.0,65.2468,65.2806,65.1457,65.2384,18005.0
2016-11-29 13:10:00,77.39,77.4,77.28,77.37,11386.0,65.2553,65.2637,65.1625,65.2384,11386.0
2016-11-29 13:20:00,77.33,77.41,77.3,77.4,14820.0,65.2047,65.2721,65.1794,65.2637,14820.0
2016-11-29 13:30:00,77.44,77.46,77.37,77.4,10526.0,65.2974,65.3143,65.2384,65.2637,10526.0
2016-11-29 13:40:00,77.41,77.58,77.4,77.57,21028.0,65.2721,65.4155,65.2637,65.407,21028.0
2016-11-29 13:50:00,77.56,77.67,77.54,77.64,25707.0,65.3986,65.4914,65.3818,65.4661,25707.0
2016-11-29 14:00:00,77.64,77.7,77.62,77.64,19693.0,65.4661,65.5167,65.4492,65.4661,19693.0
2016-11-29 14:10:00,77.65,77.71,77.59,77.59,21887.0,65.4745,65.5251,65.4239,65.4239,21887.0
2016-11-29 14:20:00,77.62,77.64,77.55,77.56,21702.0,65.4492,65.4661,65.3902,65.3986,21702.0
2016-11-29 14:30:00,77.55,77.58,77.53,77.55,12816.0,65.3902,65.4155,65.3733,65.3902,12816.0
2016-11-29 14:40:00,77.57,77.71,77.57,77.65,35457.0,65.407,65.5251,65.407,65.4745,35457.0
2016-11-29 14:50:00,77.67,77.68,77.62,77.66,18180.0,65.4914,65.4998,65.4492,65.4829,18180.0
2016-11-29 15:00:00,77.66,77.66,77.41,77.51,29128.0,65.4829,65.4829,65.2721,65.3565,29128.0
2016-11-29 15:10:00,77.48,77.5,77.14,77.16,37807.0,65.3312,65.348,65.0445,65.0613,37807.0
2016-11-29 15:20:00,77.16,77.27,77.14,77.2,27147.0,65.0613,65.1541,65.0445,65.0951,27147.0
2016-11-29 15:30:00,77.2,77.22,77.09,77.12,35434.0,65.0951,65.1119,65.0023,65.0276,35434.0
2016-11-29 15:40:00,77.11,77.15,76.99,77.07,37895.0,65.0192,65.0529,64.918,64.9854,37895.0
2016-11-29 15:50:00,77.08,77.28,77.08,77.22,93691.0,64.9939,65.1625,64.9939,65.1119,93691.0
2016-11-30 09:30:00,77.49,77.79,77.25,77.27,100212.0,65.3396,65.5926,65.1372,65.1541,100212.0
2016-11-30 09:40:00,77.33,77.77,77.33,77.36,41878.0,65.2047,65.5757,65.2047,65.23,41878.0
2016-11-30 09:50:00,77.37,77.37,77.05,77.06,32606.0,65.2384,65.2384,64.9686,64.977,32606.0
2016-11-30 10:00:00,77.05,77.24,77.01,77.24,22241.0,64.9686,65.1288,64.9349,65.1288,22241.0
2016-11-30 10:10:00,77.32,77.32,77.0,77.04,10200.0,65.1962,65.1962,64.9264,64.9602,10200.0
2016-11-30 10:20:00,77.07,77.08,76.43,76.62,46012.0,64.9854,64.9939,64.4458,64.606,46012.0
2016-11-30 10:30:00,76.66,76.85,76.51,76.72,33734.0,64.6397,64.7999,64.5133,64.6903,33734.0
2016-11-30 10:40:00,76.74,76.74,76.53,76.55,32740.0,64.7072,64.7072,64.5301,64.547,32740.0
2016-11-30 10:50:00,76.52,76.74,76.5,76.61,19245.0,64.5217,64.7072,64.5048,64.5976,19245.0
2016-11-30 11:00:00,76.6,76.89,76.55,76.86,18402.0,64.5891,64.8337,64.547,64.8084,18402.0
2016-11-30 11:10:00,76.87,76.96,76.76,76.87,13711.0,64.8168,64.8927,64.7241,64.8168,13711.0
2016-11-30 11:20:00,76.82,77.13,76.81,77.11,22763.0,64.7746,65.036,64.7662,65.0192,22763.0
2016-11-30 11:30:00,77.1,77.24,76.93,77.21,20863.0,65.0107,65.1288,64.8674,65.1035,20863.0
2016-11-30 11:40:00,77.2,77.22,77.04,77.05,11155.0,65.0951,65.1119,64.9602,64.9686,11155.0
2016-11-30 11:50:00,77.06,77.14,76.97,77.0,10076.0,64.977,65.0445,64.9011,64.9264,10076.0
2016-11-30 12:00:00,77.0,77.17,76.92,77.1,21713.0,64.9264,65.0698,64.859,65.0107,21713.0
2016-11-30 12:10:00,77.07,77.22,77.03,77.1,12984.0,64.9854,65.1119,64.9517,65.0107,12984.0
2016-11-30 12:20:00,77.11,77.23,77.0,77.0,17573.0,65.0192,65.1204,64.9264,64.9264,17573.0
2016-11-30 12:30:00,77.04,77.16,76.93,77.08,12871.0,64.9602,65.0613,64.8674,64.9939,12871.0
2016-11-30 12:40:00,77.11,77.14,77.04,77.1,8029.0,65.0192,65.0445,64.9602,65.0107,8029.0
2016-11-30 12:50:00,77.11,77.16,77.05,77.14,7086.0,65.0192,65.0613,64.9686,65.0445,7086.0
2016-11-30 13:00:00,77.19,77.19,77.09,77.18,5457.0,65.0866,65.0866,65.0023,65.0782,5457.0
2016-11-30 13:10:00,77.17,77.17,77.0,77.14,10343.0,65.0698,65.0698,64.9264,65.0445,10343.0
2016-11-30 13:20:00,77.16,77.17,77.1,77.15,5292.0,65.0613,65.0698,65.0107,65.0529,5292.0
2016-11-30 13:30:00,77.15,77.18,77.05,77.08,6876.0,65.0529,65.0782,64.9686,64.9939,6876.0
2016-11-30 13:40:00,77.1,77.17,77.04,77.04,8082.0,65.0107,65.0698,64.9602,64.9602,8082.0
2016-11-30 13:50:00,77.08,77.09,77.02,77.08,20343.0,64.9939,65.0023,64.9433,64.9939,20343.0
2016-11-30 14:00:00,77.07,77.07,76.87,76.91,21126.0,64.9854,64.9854,64.8168,64.8505,21126.0
2016-11-30 14:10:00,76.89,76.96,76.86,76.86,12082.0,64.8337,64.8927,64.8084,64.8084,12082.0
2016-11-30 14:20:00,76.84,76.86,76.7,76.73,16766.0,64.7915,64.8084,64.6735,64.6988,16766.0
2016-11-30 14:30:00,76.73,76.73,76.55,76.55,11209.0,64.6988,64.6988,64.547,64.547,11209.0
2016-11-30 14:40:00,76.55,76.58,76.5,76.53,12694.0,64.547,64.5723,64.5048,64.5301,12694.0
2016-11-30 14:50:00,76.5,76.7,76.5,76.7,29551.0,64.5048,64.6735,64.5048,64.6735,29551.0
2016-11-30 15:00:00,76.68,76.91,76.68,76.87,27080.0,64.6566,64.8505,64.6566,64.8168,27080.0
2016-11-30 15:10:00,76.87,77.19,76.85,77.14,47537.0,64.8168,65.0866,64.7999,65.0445,47537.0
2016-11-30 15:20:00,77.16,77.33,77.15,77.31,38232.0,65.0613,65.2047,65.0529,65.1878,38232.0
2016-11-30 15:30:00,77.3,77.33,77.06,77.19,58985.0,65.1794,65.2047,64.977,65.0866,58985.0
2016-11-30 15:40:00,77.19,77.28,77.05,77.11,85537.0,65.0866,65.1625,64.9686,65.0192,85537.0
2016-11-30 15:50:00,77.1,77.1,76.85,76.85,125228.0,65.0107,65.0107,64.7999,64.7999,125228.0
2016-12-01 09:30:00,76.92,77.07,76.3,76.46,113338.0,64.859,64.9854,64.3362,64.4711,113338.0
2016-12-01 09:40:00,76.5,76.6,76.01,76.34,58218.0,64.5048,64.5891,64.0917,64.3699,58218.0
2016-12-01 09:50:00,76.27,76.34,75.5,75.65,60103.0,64.3109,64.3699,63.6616,63.7881,60103.0
2016-12-01 10:00:00,75.64,75.88,75.51,75.75,52782.0,63.7797,63.982,63.6701,63.8724,52782.0
2016-12-01 10:10:00,75.69,75.69,74.82,74.94,71241.0,63.8218,63.8218,63.0882,63.1894,71241.0
2016-12-01 10:20:00,74.95,74.96,74.15,74.32,109737.0,63.1979,63.2063,62.5233,62.6666,109737.0
2016-12-01 10:30:00,74.29,74.32,73.6,73.69,105711.0,62.6414,62.6666,62.0595,62.1354,105711.0
2016-12-01 10:40:00,73.7,73.71,73.22,73.39,176519.0,62.1439,62.1523,61.7391,61.8825,176519.0
2016-12-01 10:50:00,73.4,73.75,72.8,73.51,139760.0,61.8909,62.186,61.385,61.9837,139760.0
2016-12-01 11:00:00,73.53,73.98,73.37,73.75,121059.0,62.0005,62.38,61.8656,62.186,121059.0
2016-12-01 11:10:00,73.71,73.71,73.26,73.31,57377.0,62.1523,62.1523,61.7729,61.815,57377.0
2016-12-01 11:20:00,73.3,73.61,73.0,73.56,128084.0,61.8066,62.068,61.5536,62.0258,128084.0
2016-12-01 11:30:00,73.59,73.65,73.28,73.47,48325.0,62.0511,62.1017,61.7897,61.9499,48325.0
2016-12-01 11:40:00,73.49,73.76,73.24,73.58,44655.0,61.9668,62.1945,61.756,62.0427,44655.0
2016-12-01 11:50:00,73.59,73.64,73.01,73.11,48675.0,62.0511,62.0933,61.5621,61.6464,48675.0
2016-12-01 12:00:00,73.07,73.07,72.82,72.89,136776.0,61.6126,61.6126,61.4018,61.4609,136776.0
2016-12-01 12:10:00,72.88,72.92,72.75,72.81,63168.0,61.4524,61.4862,61.3428,61.3934,63168.0
2016-12-01 12:20:00,72.8,72.85,72.43,72.48,105098.0,61.385,61.4271,61.073,61.1152,105098.0
2016-12-01 12:30:00,72.44,73.05,72.43,73.05,50606.0,61.0814,61.5958,61.073,61.5958,50606.0
2016-12-01 12:40:00,73.04,73.06,72.63,72.64,51933.0,61.5874,61.6042,61.2416,61.2501,51933.0
2016-12-01 12:50:00,72.66,72.88,72.66,72.82,45854.0,61.2669,61.4524,61.2669,61.4018,45854.0
2016-12-01 13:00:00,72.8,72.8,72.33,72.38,46629.0,61.385,61.385,60.9887,61.0308,46629.0
2016-12-01 13:10:00,72.37,72.54,72.28,72.45,55395.0,61.0224,61.1658,60.9465,61.0899,55395.0
2016-12-01 13:20:00,72.42,72.75,72.34,72.61,46409.0,61.0646,61.3428,60.9971,61.2248,46409.0
2016-12-01 13:30:00,72.61,72.7,72.4,72.4,66192.0,61.2248,61.3007,61.0477,61.0477,66192.0
2016-12-01 13:40:00,72.43,72.54,72.24,72.29,44399.0,61.073,61.1658,60.9128,60.955,44399.0
2016-12-01 13:50:00,72.3,72.39,72.21,72.21,54036.0,60.9634,61.0393,60.8875,60.8875,54036.0
2016-12-01 14:00:00,72.23,72.35,72.21,72.25,38413.0,60.9044,61.0055,60.8875,60.9212,38413.0
2016-12-01 14:10:00,72.25,72.25,71.86,72.04,84454.0,60.9212,60.9212,60.5924,60.7442,84454.0
2016-12-01 14:20:00,72.03,72.31,72.03,72.2,60155.0,60.7357,60.9718,60.7357,60.8791,60155.0
2016-12-01 14:30:00,72.19,72.33,72.19,72.3,62844.0,60.8706,60.9887,60.8706,60.9634,62844.0
2016-12-01 14:40:00,72.29,72.59,72.28,72.57,61818.0,60.955,61.2079,60.9465,61.191,61818.0
2016-12-01 14:50:00,72.56,72.66,72.35,72.38,45997.0,61.1826,61.2669,61.0055,61.0308,45997.0
2016-12-01 15:00:00,72.38,72.47,72.3,72.36,91299.0,61.0308,61.1067,60.9634,61.014,91299.0
2016-12-01 15:10:00,72.36,72.44,72.03,72.03,103994.0,61.014,61.0814,60.7357,60.7357,103994.0
2016-12-01 15:20:00,72.04,72.12,71.88,72.01,81468.0,60.7442,60.8116,60.6092,60.7189,81468.0
2016-12-01 15:30:00,72.02,72.1,71.69,71.79,88654.0,60.7273,60.7947,60.449,60.5334,88654.0
2016-12-01 15:40:00,71.78,71.95,71.65,71.69,146978.0,60.5249,60.6683,60.4153,60.449,146978.0
2016-12-01 15:50:00,71.68,71.93,71.67,71.77,327293.0,60.4406,60.6514,60.4322,60.5165,327293.0
2016-12-02 09:30:00,71.69,73.07,71.65,73.04,158224.0,60.449,61.6126,60.4153,61.5874,158224.0
2016-12-02 09:40:00,73.01,73.07,72.15,72.29,77823.0,61.5621,61.6126,60.8369,60.955,77823.0
2016-12-02 09:50:00,72.22,72.49,72.17,72.37,63977.0,60.8959,61.1236,60.8538,61.0224,63977.0
2016-12-02 10:00:00,72.41,72.62,72.14,72.37,92440.0,61.0561,61.2332,60.8285,61.0224,92440.0
2016-12-02 10:10:00,72.4,72.4,71.74,72.06,43547.0,61.0477,61.0477,60.4912,60.761,43547.0
2016-12-02 10:20:00,72.08,72.2,71.9,72.08,27652.0,60.7779,60.8791,60.6261,60.7779,27652.0
2016-12-02 10:30:00,72.11,72.28,72.03,72.2,34112.0,60.8032,60.9465,60.7357,60.8791,34112.0
2016-12-02 10:40:00,72.22,72.43,72.19,72.29,49137.0,60.8959,61.073,60.8706,60.955,49137.0
2016-12-02 10:50:00,72.32,72.75,72.24,72.7,36963.0,60.9802,61.3428,60.9128,61.3007,36963.0
2016-12-02 11:00:00,72.7,73.25,72.65,73.2,53993.0,61.3007,61.7644,61.2585,61.7223,53993.0
2016-12-02 11:10:00,73.23,73.31,73.1,73.19,59974.0,61.7476,61.815,61.6379,61.7138,59974.0
2016-12-02 11:20:00,73.2,73.33,73.12,73.26,20467.0,61.7223,61.8319,61.6548,61.7729,20467.0
2016-12-02 11:30:00,73.25,73.32,72.92,72.96,17396.0,61.7644,61.8234,61.4862,61.5199,17396.0
2016-12-02 11:40:00,72.95,72.96,72.78,72.82,12142.0,61.5115,61.5199,61.3681,61.4018,12142.0
2016-12-02 11:50:00,72.85,72.87,72.58,72.66,23526.0,61.4271,61.444,61.1995,61.2669,23526.0
2016-12-02 12:00:00,72.62,72.95,72.53,72.88,25209.0,61.2332,61.5115,61.1573,61.4524,25209.0
2016-12-02 12:10:00,72.86,73.13,72.81,73.04,17782.0,61.4356,61.6632,61.3934,61.5874,17782.0
2016-12-02 12:20:00,73.03,73.1,73.0,73.09,10015.0,61.5789,61.6379,61.5536,61.6295,10015.0
2016-12-02 12:30:00,73.08,73.08,72.77,72.86,30107.0,61.6211,61.6211,61.3597,61.4356,30107.0
2016-12-02 12:40:00,72.88,72.97,72.84,72.88,19077.0,61.4524,61.5283,61.4187,61.4524,19077.0
2016-12-02 12:50:00,72.91,73.05,72.91,73.0,27001.0,61.4777,61.5958,61.4777,61.5536,27001.0
2016-12-02 13:00:00,73.0,73.09,72.81,72.94,18133.0,61.5536,61.6295,61.3934,61.503,18133.0
2016-12-02 13:10:00,72.93,72.95,72.69,72.84,21412.0,61.4946,61.5115,61.2922,61.4187,21412.0
2016-12-02 13:20:00,72.85,72.93,72.76,72.81,15744.0,61.4271,61.4946,61.3513,61.3934,15744.0
2016-12-02 13:30:00,72.77,72.86,72.72,72.76,8912.0,61.3597,61.4356,61.3175,61.3513,8912.0
2016-12-02 13:40:00,72.76,72.87,72.73,72.79,16071.0,61.3513,61.444,61.326,61.3766,16071.0
2016-12-02 13:50:00,72.81,72.94,72.8,72.93,27642.0,61.3934,61.503,61.385,61.4946,27642.0
2016-12-02 14:00:00,72.95,73.04,72.93,72.97,22470.0,61.5115,61.5874,61.4946,61.5283,22470.0
2016-12-02 14:10:00,72.97,73.1,72.96,73.04,34192.0,61.5283,61.6379,61.5199,61.5874,34192.0
2016-12-02 14:20:00,73.05,73.19,73.05,73.19,25083.0,61.5958,61.7138,61.5958,61.7138,25083.0
2016-12-02 14:30:00,73.18,73.36,73.15,73.34,44370.0,61.7054,61.8572,61.6801,61.8403,44370.0
2016-12-02 14:40:00,73.33,73.37,73.16,73.19,38508.0,61.8319,61.8656,61.6885,61.7138,38508.0
2016-12-02 14:50:00,73.18,73.35,73.17,73.31,16929.0,61.7054,61.8487,61.697,61.815,16929.0
2016-12-02 15:00:00,73.31,73.34,73.24,73.29,20420.0,61.815,61.8403,61.756,61.7982,20420.0
2016-12-02 15:10:00,73.28,73.29,73.12,73.16,28430.0,61.7897,61.7982,61.6548,61.6885,28430.0
2016-12-02 15:20:00,73.16,73.38,73.16,73.36,39569.0,61.6885,61.874,61.6885,61.8572,39569.0
2016-12-02 15:30:00,73.35,73.45,73.24,73.26,34868.0,61.8487,61.9331,61.756,61.7729,34868.0
2016-12-02 15:40:00,73.25,73.3,73.24,73.28,47346.0,61.7644,61.8066,61.756,61.7897,47346.0
2016-12-02 15:50:00,73.29,73.35,73.26,73.33,112203.0,61.7982,61.8487,61.7729,61.8319,112203.0
2016-12-05 09:30:00,73.72,74.49,73.72,73.99,202120.0,62.1607,62.81,62.1607,62.3884,202120.0
2016-12-05 09:40:00,73.99,74.5,73.49,74.38,211270.0,62.3884,62.8184,61.9668,62.7172,211270.0
2016-12-05 09:50:00,74.42,74.98,74.39,74.56,95759.0,62.751,63.2232,62.7257,62.869,95759.0
2016-12-05 10:00:00,74.62,74.93,74.56,74.74,35451.0,62.9196,63.181,62.869,63.0208,35451.0
2016-12-05 10:10:00,74.74,74.79,73.87,73.91,62150.0,63.0208,63.063,62.2872,62.3209,62150.0
2016-12-05 10:20:00,73.91,74.08,73.75,74.07,51403.0,62.3209,62.4643,62.186,62.4558,51403.0
2016-12-05 10:30:00,74.09,74.11,73.8,73.99,30890.0,62.4727,62.4896,62.2282,62.3884,30890.0
2016-12-05 10:40:00,73.98,74.17,73.91,74.1,49467.0,62.38,62.5402,62.3209,62.4811,49467.0
2016-12-05 10:50:00,74.14,74.21,73.92,74.04,29709.0,62.5149,62.5739,62.3294,62.4306,29709.0
2016-12-05 11:00:00,74.05,74.28,74.04,74.12,23357.0,62.439,62.6329,62.4306,62.498,23357.0
2016-12-05 11:10:00,74.16,74.32,74.03,74.18,18398.0,62.5317,62.6666,62.4221,62.5486,18398.0
2016-12-05 11:20:00,74.23,74.27,73.92,73.92,31301.0,62.5908,62.6245,62.3294,62.3294,31301.0
2016-12-05 11:30:00,73.97,74.02,73.72,73.94,25740.0,62.3715,62.4137,62.1607,62.3462,25740.0
2016-12-05 11:40:00,73.88,74.21,73.88,74.11,16187.0,62.2956,62.5739,62.2956,62.4896,16187.0
2016-12-05 11:50:00,74.13,74.14,73.89,74.01,15762.0,62.5064,62.5149,62.3041,62.4053,15762.0
2016-12-05 12:00:00,73.99,74.1,73.8,73.91,27467.0,62.3884,62.4811,62.2282,62.3209,27467.0
2016-12-05 12:10:00,73.95,74.12,73.88,73.9,14942.0,62.3547,62.498,62.2956,62.3125,14942.0
2016-12-05 12:20:00,73.93,73.94,73.53,73.65,28321.0,62.3378,62.3462,62.0005,62.1017,28321.0
2016-12-05 12:30:00,73.56,73.76,73.5,73.7,20589.0,62.0258,62.1945,61.9752,62.1439,20589.0
2016-12-05 12:40:00,73.75,73.91,73.71,73.82,28083.0,62.186,62.3209,62.1523,62.245,28083.0
2016-12-05 12:50:00,73.81,74.0,73.81,73.96,20904.0,62.2366,62.3968,62.2366,62.3631,20904.0
2016-12-05 13:00:00,73.94,74.0,73.88,73.94,29088.0,62.3462,62.3968,62.2956,62.3462,29088.0
2016-12-05 13:10:00,73.97,74.1,73.88,74.0,51657.0,62.3715,62.4811,62.2956,62.3968,51657.0
2016-12-05 13:20:00,73.94,74.08,73.86,73.9,32736.0,62.3462,62.4643,62.2788,62.3125,32736.0
2016-12-05 13:30:00,73.9,74.1,73.88,74.05,22468.0,62.3125,62.4811,62.2956,62.439,22468.0
2016-12-05 13:40:00,74.04,74.15,74.02,74.13,30051.0,62.4306,62.5233,62.4137,62.5064,30051.0
2016-12-05 13:50:00,74.09,74.13,73.92,74.09,41148.0,62.4727,62.5064,62.3294,62.4727,41148.0
2016-12-05 14:00:00,74.06,74.1,73.95,74.07,32251.0,62.4474,62.4811,62.3547,62.4558,32251.0
2016-12-05 14:10:00,74.06,74.11,73.95,74.11,27794.0,62.4474,62.4896,62.3547,62.4896,27794.0
2016-12-05 14:20:00,74.1,74.2,74.02,74.14,24083.0,62.4811,62.5655,62.4137,62.5149,24083.0
2016-12-05 14:30:00,74.14,74.31,74.08,74.27,21352.0,62.5149,62.6582,62.4643,62.6245,21352.0
2016-12-05 14:40:00,74.27,74.35,74.12,74.3,30601.0,62.6245,62.6919,62.498,62.6498,30601.0
2016-12-05 14:50:00,74.28,74.35,74.04,74.08,20014.0,62.6329,62.6919,62.4306,62.4643,20014.0
2016-12-05 15:00:00,74.13,74.19,74.09,74.17,9400.0,62.5064,62.557,62.4727,62.5402,9400.0
2016-12-05 15:10:00,74.2,74.44,74.16,74.31,34450.0,62.5655,62.7678,62.5317,62.6582,34450.0
2016-12-05 15:20:00,74.3,74.57,74.29,74.52,34584.0,62.6498,62.8774,62.6414,62.8353,34584.0
2016-12-05 15:30:00,74.52,74.56,74.45,74.51,60516.0,62.8353,62.869,62.7763,62.8269,60516.0
2016-12-05 15:40:00,74.52,74.66,74.48,74.63,120206.0,62.8353,62.9533,62.8016,62.928,120206.0
2016-12-05 15:50:00,74.63,74.87,74.62,74.82,308335.0,62.928,63.1304,62.9196,63.0882,308335.0
2016-12-06 09:30:00,75.33,75.55,74.85,74.85,87337.0,63.5183,63.7038,63.1135,63.1135,87337.0
2016-12-06 09:40:00,74.89,75.63,74.82,75.46,127279.0,63.1473,63.7712,63.0882,63.6279,127279.0
2016-12-06 09:50:00,75.51,75.89,75.46,75.82,79537.0,63.6701,63.9905,63.6279,63.9314,79537.0
2016-12-06 10:00:00,75.8,76.38,75.8,76.0,129278.0,63.9146,64.4036,63.9146,64.0832,129278.0
2016-12-06 10:10:00,76.04,76.04,75.44,75.71,38572.0,64.117,64.117,63.611,63.8387,38572.0
2016-12-06 10:20:00,75.66,75.89,75.63,75.7,36974.0,63.7965,63.9905,63.7712,63.8303,36974.0
2016-12-06 10:30:00,75.7,76.03,75.69,75.84,76693.0,63.8303,64.1085,63.8218,63.9483,76693.0
2016-12-06 10:40:00,75.84,76.0,75.7,75.91,41976.0,63.9483,64.0832,63.8303,64.0073,41976.0
2016-12-06 10:50:00,75.87,76.07,75.82,76.05,43709.0,63.9736,64.1422,63.9314,64.1254,43709.0
2016-12-06 11:00:00,76.02,76.02,75.63,75.69,35799.0,64.1001,64.1001,63.7712,63.8218,35799.0
2016-12-06 11:10:00,75.7,75.8,75.55,75.74,38725.0,63.8303,63.9146,63.7038,63.864,38725.0
2016-12-06 11:20:00,75.76,75.78,75.5,75.53,26637.0,63.8809,63.8977,63.6616,63.6869,26637.0
2016-12-06 11:30:00,75.53,75.58,75.38,75.58,27918.0,63.6869,63.7291,63.5604,63.7291,27918.0
2016-12-06 11:40:00,75.56,75.78,75.54,75.75,27390.0,63.7122,63.8977,63.6954,63.8724,27390.0
2016-12-06 11:50:00,75.76,75.86,75.73,75.76,34956.0,63.8809,63.9652,63.8556,63.8809,34956.0
2016-12-06 12:00:00,75.76,75.85,75.69,75.81,55797.0,63.8809,63.9567,63.8218,63.923,55797.0
2016-12-06 12:10:00,75.8,75.94,75.74,75.92,37812.0,63.9146,64.0326,63.864,64.0158,37812.0
2016-12-06 12:20:00,75.93,76.08,75.91,76.0,34039.0,64.0242,64.1507,64.0073,64.0832,34039.0
2016-12-06 12:30:00,76.0,76.21,75.99,76.15,58063.0,64.0832,64.2603,64.0748,64.2097,58063.0
2016-12-06 12:40:00,76.13,76.16,75.88,75.97,53152.0,64.1928,64.2181,63.982,64.0579,53152.0
2016-12-06 12:50:00,76.0,76.07,75.89,75.92,28010.0,64.0832,64.1422,63.9905,64.0158,28010.0
2016-12-06 13:00:00,75.9,76.1,75.86,76.1,61445.0,63.9989,64.1675,63.9652,64.1675,61445.0
2016-12-06 13:10:00,76.1,76.15,76.0,76.08,76504.0,64.1675,64.2097,64.0832,64.1507,76504.0
2016-12-06 13:20:00,76.08,76.11,75.79,75.96,59094.0,64.1507,64.176,63.9062,64.0495,59094.0
2016-12-06 13:30:00,75.94,76.06,75.85,75.87,45613.0,64.0326,64.1338,63.9567,63.9736,45613.0
2016-12-06 13:40:00,75.88,76.1,75.87,76.02,30819.0,63.982,64.1675,63.9736,64.1001,30819.0
2016-12-06 13:50:00,76.05,76.2,76.02,76.2,34988.0,64.1254,64.2519,64.1001,64.2519,34988.0
2016-12-06 14:00:00,76.19,76.38,76.17,76.21,44611.0,64.2434,64.4036,64.2266,64.2603,44611.0
2016-12-06 14:10:00,76.19,76.32,76.19,76.22,48215.0,64.2434,64.353,64.2434,64.2687,48215.0
2016-12-06 14:20:00,76.22,76.37,76.2,76.36,37814.0,64.2687,64.3952,64.2519,64.3868,37814.0
2016-12-06 14:30:00,76.34,76.55,76.33,76.48,75000.0,64.3699,64.547,64.3615,64.488,75000.0
2016-12-06 14:40:00,76.5,76.51,76.35,76.4,32978.0,64.5048,64.5133,64.3783,64.4205,32978.0
2016-12-06 14:50:00,76.41,76.45,76.32,76.41,43033.0,64.4289,64.4627,64.353,64.4289,43033.0
2016-12-06 15:00:00,76.42,76.44,76.06,76.07,45765.0,64.4374,64.4542,64.1338,64.1422,45765.0
2016-12-06 15:10:00,76.05,76.07,75.79,76.0,53471.0,64.1254,64.1422,63.9062,64.0832,53471.0
2016-12-06 15:20:00,76.0,76.08,75.79,75.83,59506.0,64.0832,64.1507,63.9062,63.9399,59506.0
2016-12-06 15:30:00,75.83,76.14,75.83,76.08,75274.0,63.9399,64.2013,63.9399,64.1507,75274.0
2016-12-06 15:40:00,76.08,76.25,76.06,76.22,111396.0,64.1507,64.294,64.1338,64.2687,111396.0
2016-12-06 15:50:00,76.22,76.25,76.11,76.17,246753.0,64.2687,64.294,64.176,64.2266,246753.0
2016-12-07 09:30:00,75.78,75.97,74.64,75.66,99049.0,63.8977,64.0579,62.9365,63.7965,99049.0
2016-12-07 09:40:00,75.65,75.65,74.91,75.04,67702.0,63.7881,63.7881,63.1641,63.2738,67702.0
2016-12-07 09:50:00,75.08,75.08,74.58,74.58,39416.0,63.3075,63.3075,62.8859,62.8859,39416.0
2016-12-07 10:00:00,74.59,74.73,74.25,74.72,66273.0,62.8943,63.0124,62.6076,63.0039,66273.0
2016-12-07 10:10:00,74.72,75.01,74.68,74.98,56173.0,63.0039,63.2485,62.9702,63.2232,56173.0
2016-12-07 10:20:00,74.99,75.01,74.79,74.89,39050.0,63.2316,63.2485,63.063,63.1473,39050.0
2016-12-07 10:30:00,74.91,74.92,74.53,74.57,29603.0,63.1641,63.1726,62.8437,62.8774,29603.0
2016-12-07 10:40:00,74.56,74.98,74.54,74.98,33134.0,62.869,63.2232,62.8522,63.2232,33134.0
2016-12-07 10:50:00,74.97,74.99,74.79,74.81,40621.0,63.2147,63.2316,63.063,63.0798,40621.0
2016-12-07 11:00:00,74.8,74.92,74.69,74.78,21613.0,63.0714,63.1726,62.9786,63.0545,21613.0
2016-12-07 11:10:00,74.79,75.0,74.77,75.0,45110.0,63.063,63.24,63.0461,63.24,45110.0
2016-12-07 11:20:00,74.98,75.11,74.93,74.99,32708.0,63.2232,63.3328,63.181,63.2316,32708.0
2016-12-07 11:30:00,74.99,75.07,74.74,75.02,72696.0,63.2316,63.299,63.0208,63.2569,72696.0
2016-12-07 11:40:00,75.01,75.4,74.99,75.34,24463.0,63.2485,63.5773,63.2316,63.5267,24463.0
2016-12-07 11:50:00,75.32,75.33,75.21,75.3,14309.0,63.5098,63.5183,63.4171,63.493,14309.0
2016-12-07 12:00:00,75.3,75.61,75.28,75.59,39391.0,63.493,63.7544,63.4761,63.7375,39391.0
2016-12-07 12:10:00,75.57,75.79,75.49,75.77,27293.0,63.7206,63.9062,63.6532,63.8893,27293.0
2016-12-07 12:20:00,75.82,75.92,75.75,75.88,29701.0,63.9314,64.0158,63.8724,63.982,29701.0
2016-12-07 12:30:00,75.91,75.91,75.71,75.77,17208.0,64.0073,64.0073,63.8387,63.8893,17208.0
2016-12-07 12:40:00,75.77,75.86,75.76,75.81,18228.0,63.8893,63.9652,63.8809,63.923,18228.0
2016-12-07 12:50:00,75.82,76.06,75.76,76.03,22549.0,63.9314,64.1338,63.8809,64.1085,22549.0
2016-12-07 13:00:00,76.04,76.49,76.02,76.41,50915.0,64.117,64.4964,64.1001,64.4289,50915.0
2016-12-07 13:10:00,76.39,76.44,76.25,76.33,19500.0,64.4121,64.4542,64.294,64.3615,19500.0
2016-12-07 13:20:00,76.37,76.6,76.18,76.33,134229.0,64.3952,64.5891,64.235,64.3615,134229.0
2016-12-07 13:30:00,76.32,76.37,76.23,76.31,49348.0,64.353,64.3952,64.2772,64.3446,49348.0
2016-12-07 13:40:00,76.32,76.35,76.2,76.31,26751.0,64.353,64.3783,64.2519,64.3446,26751.0
2016-12-07 13:50:00,76.29,76.36,76.17,76.32,45399.0,64.3278,64.3868,64.2266,64.353,45399.0
2016-12-07 14:00:00,76.32,76.43,76.3,76.43,41690.0,64.353,64.4458,64.3362,64.4458,41690.0
2016-12-07 14:10:00,76.45,77.18,76.42,77.18,91315.0,64.4627,65.0782,64.4374,65.0782,91315.0
2016-12-07 14:20:00,77.18,77.28,77.02,77.08,43328.0,65.0782,65.1625,64.9433,64.9939,43328.0
2016-12-07 14:30:00,77.07,77.25,76.99,77.01,49608.0,64.9854,65.1372,64.918,64.9349,49608.0
2016-12-07 14:40:00,77.03,77.15,76.99,77.09,22178.0,64.9517,65.0529,64.918,65.0023,22178.0
2016-12-07 14:50:00,77.11,77.15,76.92,77.11,32600.0,65.0192,65.0529,64.859,65.0192,32600.0
2016-12-07 15:00:00,77.11,77.15,76.82,77.09,49308.0,65.0192,65.0529,64.7746,65.0023,49308.0
2016-12-07 15:10:00,77.06,77.36,77.06,77.36,43140.0,64.977,65.23,64.977,65.23,43140.0
2016-12-07 15:20:00,77.35,77.66,77.32,77.52,50847.0,65.2215,65.4829,65.1962,65.3649,50847.0
2016-12-07 15:30:00,77.52,77.52,77.34,77.4,59078.0,65.3649,65.3649,65.2131,65.2637,59078.0
2016-12-07 15:40:00,77.41,77.43,77.07,77.08,68580.0,65.2721,65.289,64.9854,64.9939,68580.0
2016-12-07 15:50:00,77.12,77.35,77.1,77.34,199977.0,65.0276,65.2215,65.0107,65.2131,199977.0
2016-12-08 09:30:00,77.3,78.07,76.98,78.06,164120.0,65.1794,65.8286,64.9096,65.8202,164120.0
2016-12-08 09:40:00,78.01,78.06,77.42,77.58,60868.0,65.7781,65.8202,65.2806,65.4155,60868.0
2016-12-08 09:50:00,77.6,77.98,77.59,77.8,35781.0,65.4323,65.7528,65.4239,65.601,35781.0
2016-12-08 10:00:00,77.7,78.18,77.56,78.18,57127.0,65.5167,65.9214,65.3986,65.9214,57127.0
2016-12-08 10:10:00,78.18,78.46,78.07,78.08,135180.0,65.9214,66.1575,65.8286,65.8371,135180.0
2016-12-08 10:20:00,78.08,78.57,78.08,78.56,70649.0,65.8371,66.2502,65.8371,66.2418,70649.0
2016-12-08 10:30:00,78.51,78.82,78.32,78.4,58712.0,66.1997,66.461,66.0394,66.1069,58712.0
2016-12-08 10:40:00,78.35,78.58,78.35,78.48,39575.0,66.0647,66.2587,66.0647,66.1744,39575.0
2016-12-08 10:50:00,78.49,78.87,78.45,78.87,35121.0,66.1828,66.5032,66.1491,66.5032,35121.0
2016-12-08 11:00:00,78.88,79.07,78.84,79.01,62163.0,66.5116,66.6718,66.4779,66.6213,62163.0
2016-12-08 11:10:00,79.0,79.16,78.98,79.16,34089.0,66.6128,66.7477,66.596,66.7477,34089.0
2016-12-08 11:20:00,79.18,79.5,79.12,79.28,74048.0,66.7646,67.0344,66.714,66.8489,74048.0
2016-12-08 11:30:00,79.23,79.26,78.64,78.65,42986.0,66.8068,66.8321,66.3093,66.3177,42986.0
2016-12-08 11:40:00,78.66,78.98,78.66,78.92,16784.0,66.3261,66.596,66.3261,66.5454,16784.0
2016-12-08 11:50:00,78.93,78.96,78.83,78.92,8513.0,66.5538,66.5791,66.4695,66.5454,8513.0
2016-12-08 12:00:00,78.91,79.09,78.91,79.06,19959.0,66.5369,66.6887,66.5369,66.6634,19959.0
2016-12-08 12:10:00,79.04,79.11,78.98,79.07,24427.0,66.6466,66.7056,66.596,66.6718,24427.0
2016-12-08 12:20:00,79.08,79.31,78.98,79.3,37335.0,66.6803,66.8742,66.596,66.8658,37335.0
2016-12-08 12:30:00,79.3,79.52,79.25,79.32,43159.0,66.8658,67.0513,66.8236,66.8826,43159.0
2016-12-08 12:40:00,79.29,79.6,79.23,79.53,50223.0,66.8574,67.1187,66.8068,67.0597,50223.0
2016-12-08 12:50:00,79.5,79.57,79.4,79.5,29885.0,67.0344,67.0934,66.9501,67.0344,29885.0
2016-12-08 13:00:00,79.48,79.52,79.32,79.36,35694.0,67.0176,67.0513,66.8826,66.9164,35694.0
2016-12-08 13:10:00,79.35,79.5,79.25,79.29,38148.0,66.9079,67.0344,66.8236,66.8574,38148.0
2016-12-08 13:20:00,79.28,79.28,79.13,79.19,16033.0,66.8489,66.8489,66.7224,66.773,16033.0
2016-12-08 13:30:00,79.17,79.48,79.09,79.46,44873.0,66.7562,67.0176,66.6887,67.0007,44873.0
2016-12-08 13:40:00,79.44,79.5,79.22,79.47,39317.0,66.9838,67.0344,66.7983,67.0091,39317.0
2016-12-08 13:50:00,79.47,79.74,79.45,79.67,60531.0,67.0091,67.2368,66.9923,67.1778,60531.0
2016-12-08 14:00:00,79.67,79.72,79.65,79.65,80408.0,67.1778,67.2199,67.1609,67.1609,80408.0
2016-12-08 14:10:00,79.65,79.68,79.36,79.38,79298.0,67.1609,67.1862,66.9164,66.9332,79298.0
2016-12-08 14:20:00,79.37,79.37,79.03,79.3,46866.0,66.9248,66.9248,66.6381,66.8658,46866.0
2016-12-08 14:30:00,79.3,79.31,78.9,79.02,36274.0,66.8658,66.8742,66.5285,66.6297,36274.0
2016-12-08 14:40:00,79.0,79.19,78.95,79.01,37311.0,66.6128,66.773,66.5707,66.6213,37311.0
2016-12-08 14:50:00,79.0,79.2,78.92,79.16,28669.0,66.6128,66.7815,66.5454,66.7477,28669.0
2016-12-08 15:00:00,79.14,79.3,79.13,79.28,39964.0,66.7309,66.8658,66.7224,66.8489,39964.0
2016-12-08 15:10:00,79.28,79.59,79.28,79.57,98647.0,66.8489,67.1103,66.8489,67.0934,98647.0
2016-12-08 15:20:00,79.56,79.68,79.45,79.47,73736.0,67.085,67.1862,66.9923,67.0091,73736.0
2016-12-08 15:30:00,79.5,79.64,79.47,79.5,87311.0,67.0344,67.1525,67.0091,67.0344,87311.0
2016-12-08 15:40:00,79.5,79.57,79.45,79.48,107936.0,67.0344,67.0934,66.9923,67.0176,107936.0
2016-12-08 15:50:00,79.48,79.57,79.41,79.52,164758.0,67.0176,67.0934,66.9585,67.0513,164758.0
2016-12-09 09:30:00,80.6,81.04,79.11,79.19,399969.0,67.9619,68.333,66.7056,66.773,399969.0
2016-12-09 09:40:00,79.17,79.17,78.59,78.84,301122.0,66.7562,66.7562,66.2671,66.4779,301122.0
2016-12-09 09:50:00,78.87,78.87,78.13,78.13,123538.0,66.5032,66.5032,65.8792,65.8792,123538.0
2016-12-09 10:00:00,78.13,78.14,77.49,77.49,196543.0,65.8792,65.8877,65.3396,65.3396,196543.0
2016-12-09 10:10:00,77.51,77.51,77.1,77.13,159622.0,65.3565,65.3565,65.0107,65.036,159622.0
2016-12-09 10:20:00,77.16,77.61,77.15,77.3,138479.0,65.0613,65.4408,65.0529,65.1794,138479.0
2016-12-09 10:30:00,77.31,77.59,77.26,77.57,65488.0,65.1878,65.4239,65.1457,65.407,65488.0
2016-12-09 10:40:00,77.56,77.71,77.34,77.41,99165.0,65.3986,65.5251,65.2131,65.2721,99165.0
2016-12-09 10:50:00,77.45,77.5,77.35,77.39,37191.0,65.3059,65.348,65.2215,65.2553,37191.0
2016-12-09 11:00:00,77.38,77.47,77.27,77.27,45768.0,65.2468,65.3227,65.1541,65.1541,45768.0
2016-12-09 11:10:00,77.29,77.35,76.76,76.95,129042.0,65.171,65.2215,64.7241,64.8843,129042.0
2016-12-09 11:20:00,76.96,77.08,76.89,76.94,62073.0,64.8927,64.9939,64.8337,64.8758,62073.0
2016-12-09 11:30:00,76.93,77.05,76.66,76.97,80897.0,64.8674,64.9686,64.6397,64.9011,80897.0
2016-12-09 11:40:00,76.95,77.29,76.92,77.22,66002.0,64.8843,65.171,64.859,65.1119,66002.0
2016-12-09 11:50:00,77.23,77.3,76.64,76.67,90653.0,65.1204,65.1794,64.6229,64.6482,90653.0
2016-12-09 12:00:00,76.68,76.95,76.66,76.88,62386.0,64.6566,64.8843,64.6397,64.8252,62386.0
2016-12-09 12:10:00,76.89,77.0,76.7,76.73,46951.0,64.8337,64.9264,64.6735,64.6988,46951.0
2016-12-09 12:20:00,76.73,76.74,76.23,76.42,187966.0,64.6988,64.7072,64.2772,64.4374,187966.0
2016-12-09 12:30:00,76.43,76.56,76.41,76.48,80392.0,64.4458,64.5554,64.4289,64.488,80392.0
2016-12-09 12:40:00,76.48,76.49,76.24,76.38,115189.0,64.488,64.4964,64.2856,64.4036,115189.0
2016-12-09 12:50:00,76.39,76.41,76.16,76.24,89577.0,64.4121,64.4289,64.2181,64.2856,89577.0
2016-12-09 13:00:00,76.24,76.27,76.12,76.22,50887.0,64.2856,64.3109,64.1844,64.2687,50887.0
2016-12-09 13:10:00,76.24,76.44,76.21,76.41,36441.0,64.2856,64.4542,64.2603,64.4289,36441.0
2016-12-09 13:20:00,76.4,76.53,76.37,76.43,41503.0,64.4205,64.5301,64.3952,64.4458,41503.0
2016-12-09 13:30:00,76.44,76.44,76.05,76.06,61529.0,64.4542,64.4542,64.1254,64.1338,61529.0
2016-12-09 13:40:00,76.07,76.16,75.95,76.0,77694.0,64.1422,64.2181,64.0411,64.0832,77694.0
2016-12-09 13:50:00,76.0,76.03,75.65,75.79,90049.0,64.0832,64.1085,63.7881,63.9062,90049.0
2016-12-09 14:00:00,75.78,76.06,75.77,75.97,62749.0,63.8977,64.1338,63.8893,64.0579,62749.0
2016-12-09 14:10:00,75.95,75.99,75.75,75.75,52282.0,64.0411,64.0748,63.8724,63.8724,52282.0
2016-12-09 14:20:00,75.77,75.99,75.76,75.99,76035.0,63.8893,64.0748,63.8809,64.0748,76035.0
2016-12-09 14:30:00,75.98,76.35,75.97,76.27,59419.0,64.0664,64.3783,64.0579,64.3109,59419.0
2016-12-09 14:40:00,76.28,76.28,76.12,76.25,59025.0,64.3193,64.3193,64.1844,64.294,59025.0
2016-12-09 14:50:00,76.26,76.41,76.18,76.27,60350.0,64.3025,64.4289,64.235,64.3109,60350.0
2016-12-09 15:00:00,76.3,76.39,76.2,76.35,81123.0,64.3362,64.4121,64.2519,64.3783,81123.0
2016-12-09 15:10:00,76.37,76.39,76.27,76.33,44417.0,64.3952,64.4121,64.3109,64.3615,44417.0
2016-12-09 15:20:00,76.33,76.55,76.32,76.54,71925.0,64.3615,64.547,64.353,64.5386,71925.0
2016-12-09 15:30:00,76.54,76.73,76.5,76.7,132390.0,64.5386,64.6988,64.5048,64.6735,132390.0
2016-12-09 15:40:00,76.7,76.75,76.63,76.74,114696.0,64.6735,64.7156,64.6144,64.7072,114696.0
2016-12-09 15:50:00,76.74,76.97,76.72,76.93,257228.0,64.7072,64.9011,64.6903,64.8674,257228.0
2016-12-12 09:30:00,76.36,76.8,75.93,76.58,126071.0,64.3868,64.7578,64.0242,64.5723,126071.0
2016-12-12 09:40:00,76.6,77.08,76.58,76.98,68762.0,64.5891,64.9939,64.5723,64.9096,68762.0
2016-12-12 09:50:00,76.99,77.01,76.73,76.73,44457.0,64.918,64.9349,64.6988,64.6988,44457.0
2016-12-12 10:00:00,76.79,76.89,76.54,76.59,32084.0,64.7494,64.8337,64.5386,64.5807,32084.0
2016-12-12 10:10:00,76.57,76.58,76.15,76.16,36070.0,64.5638,64.5723,64.2097,64.2181,36070.0
2016-12-12 10:20:00,76.19,76.34,76.04,76.06,75763.0,64.2434,64.3699,64.117,64.1338,75763.0
2016-12-12 10:30:00,76.07,76.47,76.06,76.4,48399.0,64.1422,64.4795,64.1338,64.4205,48399.0
2016-12-12 10:40:00,76.38,76.41,76.08,76.08,42107.0,64.4036,64.4289,64.1507,64.1507,42107.0
2016-12-12 10:50:00,76.06,76.48,76.04,76.47,58105.0,64.1338,64.488,64.117,64.4795,58105.0
2016-12-12 11:00:00,76.43,76.6,76.41,76.59,38696.0,64.4458,64.5891,64.4289,64.5807,38696.0
2016-12-12 11:10:00,76.59,76.6,76.48,76.58,28695.0,64.5807,64.5891,64.488,64.5723,28695.0
2016-12-12 11:20:00,76.56,76.63,76.47,76.48,32158.0,64.5554,64.6144,64.4795,64.488,32158.0
2016-12-12 11:30:00,76.48,76.5,76.25,76.25,26008.0,64.488,64.5048,64.294,64.294,26008.0
2016-12-12 11:40:00,76.25,76.29,76.19,76.22,25111.0,64.294,64.3278,64.2434,64.2687,25111.0
2016-12-12 11:50:00,76.21,76.23,75.93,75.95,27910.0,64.2603,64.2772,64.0242,64.0411,27910.0
2016-12-12 12:00:00,75.92,75.94,75.63,75.64,38816.0,64.0158,64.0326,63.7712,63.7797,38816.0
2016-12-12 12:10:00,75.67,75.87,75.56,75.72,32821.0,63.805,63.9736,63.7122,63.8471,32821.0
2016-12-12 12:20:00,75.72,75.73,75.48,75.55,33840.0,63.8471,63.8556,63.6448,63.7038,33840.0
2016-12-12 12:30:00,75.56,75.91,75.56,75.9,36970.0,63.7122,64.0073,63.7122,63.9989,36970.0
2016-12-12 12:40:00,75.89,75.94,75.76,75.76,48900.0,63.9905,64.0326,63.8809,63.8809,48900.0
2016-12-12 12:50:00,75.79,75.79,75.56,75.57,35382.0,63.9062,63.9062,63.7122,63.7206,35382.0
2016-12-12 13:00:00,75.6,75.74,75.6,75.69,24010.0,63.7459,63.864,63.7459,63.8218,24010.0
2016-12-12 13:10:00,75.69,75.77,75.62,75.77,28121.0,63.8218,63.8893,63.7628,63.8893,28121.0
2016-12-12 13:20:00,75.78,75.86,75.75,75.78,13007.0,63.8977,63.9652,63.8724,63.8977,13007.0
2016-12-12 13:30:00,75.78,75.78,75.42,75.45,47933.0,63.8977,63.8977,63.5942,63.6195,47933.0
2016-12-12 13:40:00,75.45,75.55,75.37,75.37,24046.0,63.6195,63.7038,63.552,63.552,24046.0
2016-12-12 13:50:00,75.39,75.52,75.37,75.49,24327.0,63.5689,63.6785,63.552,63.6532,24327.0
2016-12-12 14:00:00,75.49,75.61,75.49,75.58,31975.0,63.6532,63.7544,63.6532,63.7291,31975.0
2016-12-12 14:10:00,75.6,75.74,75.55,75.74,18396.0,63.7459,63.864,63.7038,63.864,18396.0
2016-12-12 14:20:00,75.75,75.84,75.65,75.72,16765.0,63.8724,63.9483,63.7881,63.8471,16765.0
2016-12-12 14:30:00,75.72,75.87,75.7,75.74,19855.0,63.8471,63.9736,63.8303,63.864,19855.0
2016-12-12 14:40:00,75.74,75.84,75.7,75.78,19637.0,63.864,63.9483,63.8303,63.8977,19637.0
2016-12-12 14:50:00,75.81,75.89,75.77,75.83,22676.0,63.923,63.9905,63.8893,63.9399,22676.0
2016-12-12 15:00:00,75.83,75.96,75.83,75.9,24471.0,63.9399,64.0495,63.9399,63.9989,24471.0
2016-12-12 15:10:00,75.91,76.06,75.9,75.95,29329.0,64.0073,64.1338,63.9989,64.0411,29329.0
2016-12-12 15:20:00,75.97,76.06,75.89,75.89,18800.0,64.0579,64.1338,63.9905,63.9905,18800.0
2016-12-12 15:30:00,75.92,75.96,75.79,75.95,57246.0,64.0158,64.0495,63.9062,64.0411,57246.0
2016-12-12 15:40:00,75.95,76.11,75.94,76.11,59911.0,64.0411,64.176,64.0326,64.176,59911.0
2016-12-12 15:50:00,76.11,76.29,76.1,76.26,219551.0,64.176,64.3278,64.1675,64.3025,219551.0
2016-12-13 09:30:00,76.8,76.94,75.95,76.41,98171.0,64.7578,64.8758,64.0411,64.4289,98171.0
2016-12-13 09:40:00,76.34,76.38,76.07,76.17,58147.0,64.3699,64.4036,64.1422,64.2266,58147.0
2016-12-13 09:50:00,76.23,76.75,76.2,76.69,58543.0,64.2772,64.7156,64.2519,64.665,58543.0
2016-12-13 10:00:00,76.66,76.79,76.53,76.65,33785.0,64.6397,64.7494,64.5301,64.6313,33785.0
2016-12-13 10:10:00,76.6,77.18,76.57,76.95,41173.0,64.5891,65.0782,64.5638,64.8843,41173.0
2016-12-13 10:20:00,76.88,77.35,76.85,77.25,32172.0,64.8252,65.2215,64.7999,65.1372,32172.0
2016-12-13 10:30:00,77.18,77.36,76.91,77.02,26856.0,65.0782,65.23,64.8505,64.9433,26856.0
2016-12-13 10:40:00,77.02,77.09,76.61,76.79,32592.0,64.9433,65.0023,64.5976,64.7494,32592.0
2016-12-13 10:50:00,76.76,76.93,76.68,76.83,39141.0,64.7241,64.8674,64.6566,64.7831,39141.0
2016-12-13 11:00:00,76.89,76.91,76.68,76.68,38728.0,64.8337,64.8505,64.6566,64.6566,38728.0
2016-12-13 11:10:00,76.68,76.8,76.62,76.73,24154.0,64.6566,64.7578,64.606,64.6988,24154.0
2016-12-13 11:20:00,76.78,76.9,76.77,76.8,32254.0,64.7409,64.8421,64.7325,64.7578,32254.0
2016-12-13 11:30:00,76.8,76.92,76.76,76.9,31003.0,64.7578,64.859,64.7241,64.8421,31003.0
2016-12-13 11:40:00,76.92,77.07,76.8,77.07,40222.0,64.859,64.9854,64.7578,64.9854,40222.0
2016-12-13 11:50:00,77.06,77.5,76.93,77.42,85946.0,64.977,65.348,64.8674,65.2806,85946.0
2016-12-13 12:00:00,77.42,77.6,77.41,77.52,20249.0,65.2806,65.4323,65.2721,65.3649,20249.0
2016-12-13 12:10:00,77.54,77.57,77.33,77.34,36776.0,65.3818,65.407,65.2047,65.2131,36776.0
2016-12-13 12:20:00,77.3,77.39,77.16,77.22,32388.0,65.1794,65.2553,65.0613,65.1119,32388.0
2016-12-13 12:30:00,77.26,77.38,77.25,77.35,16151.0,65.1457,65.2468,65.1372,65.2215,16151.0
2016-12-13 12:40:00,77.35,77.53,77.35,77.5,11978.0,65.2215,65.3733,65.2215,65.348,11978.0
2016-12-13 12:50:00,77.5,77.51,77.32,77.37,8076.0,65.348,65.3565,65.1962,65.2384,8076.0
2016-12-13 13:00:00,77.36,77.54,77.34,77.49,13885.0,65.23,65.3818,65.2131,65.3396,13885.0
2016-12-13 13:10:00,77.47,77.58,77.35,77.51,16166.0,65.3227,65.4155,65.2215,65.3565,16166.0
2016-12-13 13:20:00,77.54,77.58,77.46,77.55,7453.0,65.3818,65.4155,65.3143,65.3902,7453.0
2016-12-13 13:30:00,77.57,77.63,77.47,77.55,15778.0,65.407,65.4576,65.3227,65.3902,15778.0
2016-12-13 13:40:00,77.5,77.54,77.37,77.5,25143.0,65.348,65.3818,65.2384,65.348,25143.0
2016-12-13 13:50:00,77.48,77.54,77.46,77.52,9536.0,65.3312,65.3818,65.3143,65.3649,9536.0
2016-12-13 14:00:00,77.47,77.53,77.33,77.37,18143.0,65.3227,65.3733,65.2047,65.2384,18143.0
2016-12-13 14:10:00,77.36,77.5,77.35,77.45,18967.0,65.23,65.348,65.2215,65.3059,18967.0
2016-12-13 14:20:00,77.43,77.46,77.2,77.2,28705.0,65.289,65.3143,65.0951,65.0951,28705.0
2016-12-13 14:30:00,77.21,77.26,77.05,77.12,32364.0,65.1035,65.1457,64.9686,65.0276,32364.0
2016-12-13 14:40:00,77.12,77.13,76.91,77.09,57453.0,65.0276,65.036,64.8505,65.0023,57453.0
2016-12-13 14:50:00,77.1,77.24,77.1,77.16,22013.0,65.0107,65.1288,65.0107,65.0613,22013.0
2016-12-13 15:00:00,77.17,77.39,77.14,77.36,26691.0,65.0698,65.2553,65.0445,65.23,26691.0
2016-12-13 15:10:00,77.39,77.39,77.22,77.28,24273.0,65.2553,65.2553,65.1119,65.1625,24273.0
2016-12-13 15:20:00,77.26,77.26,77.15,77.2,22861.0,65.1457,65.1457,65.0529,65.0951,22861.0
2016-12-13 15:30:00,77.21,77.24,77.02,77.03,49398.0,65.1035,65.1288,64.9433,64.9517,49398.0
2016-12-13 15:40:00,77.03,77.12,76.93,76.93,49159.0,64.9517,65.0276,64.8674,64.8674,49159.0
2016-12-13 15:50:00,76.95,76.96,76.77,76.88,133883.0,64.8843,64.8927,64.7325,64.8252,133883.0
2016-12-14 09:30:00,76.49,76.7,75.7,76.15,137118.0,64.4964,64.6735,63.8303,64.2097,137118.0
2016-12-14 09:40:00,76.1,76.6,76.07,76.36,44501.0,64.1675,64.5891,64.1422,64.3868,44501.0
2016-12-14 09:50:00,76.43,77.0,76.36,76.76,53929.0,64.4458,64.9264,64.3868,64.7241,53929.0
2016-12-14 10:00:00,76.68,76.72,76.33,76.49,30597.0,64.6566,64.6903,64.3615,64.4964,30597.0
2016-12-14 10:10:00,76.52,76.62,76.03,76.06,65961.0,64.5217,64.606,64.1085,64.1338,65961.0
2016-12-14 10:20:00,76.06,76.11,75.9,75.94,88188.0,64.1338,64.176,63.9989,64.0326,88188.0
2016-12-14 10:30:00,75.95,75.99,75.43,75.72,145546.0,64.0411,64.0748,63.6026,63.8471,145546.0
2016-12-14 10:40:00,75.69,75.72,75.4,75.48,48026.0,63.8218,63.8471,63.5773,63.6448,48026.0
2016-12-14 10:50:00,75.5,75.72,75.37,75.71,35822.0,63.6616,63.8471,63.552,63.8387,35822.0
2016-12-14 11:00:00,75.69,75.69,75.37,75.37,27805.0,63.8218,63.8218,63.552,63.552,27805.0
2016-12-14 11:10:00,75.37,75.4,75.1,75.23,50712.0,63.552,63.5773,63.3243,63.434,50712.0
2016-12-14 11:20:00,75.25,75.29,75.11,75.12,58840.0,63.4508,63.4846,63.3328,63.3412,58840.0
2016-12-14 11:30:00,75.13,75.25,75.05,75.06,24619.0,63.3496,63.4508,63.2822,63.2906,24619.0
2016-12-14 11:40:00,75.09,75.17,74.86,75.13,68032.0,63.3159,63.3834,63.122,63.3496,68032.0
2016-12-14 11:50:00,75.1,75.25,75.05,75.1,19463.0,63.3243,63.4508,63.2822,63.3243,19463.0
2016-12-14 12:00:00,75.12,75.2,75.06,75.14,21577.0,63.3412,63.4087,63.2906,63.3581,21577.0
2016-12-14 12:10:00,75.14,75.26,75.11,75.17,16983.0,63.3581,63.4593,63.3328,63.3834,16983.0
2016-12-14 12:20:00,75.17,75.17,75.05,75.15,21238.0,63.3834,63.3834,63.2822,63.3665,21238.0
2016-12-14 12:30:00,75.16,75.16,75.04,75.13,10476.0,63.3749,63.3749,63.2738,63.3496,10476.0
2016-12-14 12:40:00,75.11,75.16,75.01,75.15,26118.0,63.3328,63.3749,63.2485,63.3665,26118.0
2016-12-14 12:50:00,75.16,75.24,75.0,75.0,39855.0,63.3749,63.4424,63.24,63.24,39855.0
2016-12-14 13:00:00,75.03,75.21,75.01,75.04,19643.0,63.2653,63.4171,63.2485,63.2738,19643.0
2016-12-14 13:10:00,75.05,75.1,74.92,74.93,44699.0,63.2822,63.3243,63.1726,63.181,44699.0
2016-12-14 13:20:00,74.92,75.17,74.62,75.12,101934.0,63.1726,63.3834,62.9196,63.3412,101934.0
2016-12-14 13:30:00,75.17,75.37,75.15,75.31,32905.0,63.3834,63.552,63.3665,63.5014,32905.0
2016-12-14 13:40:00,75.3,75.34,75.05,75.11,34888.0,63.493,63.5267,63.2822,63.3328,34888.0
2016-12-14 13:50:00,75.08,75.27,75.0,75.25,29595.0,63.3075,63.4677,63.24,63.4508,29595.0
2016-12-14 14:00:00,75.23,75.45,75.04,75.39,39043.0,63.434,63.6195,63.2738,63.5689,39043.0
2016-12-14 14:10:00,75.32,75.36,74.75,75.24,94758.0,63.5098,63.5436,63.0292,63.4424,94758.0
2016-12-14 14:20:00,75.26,75.26,74.81,74.89,51176.0,63.4593,63.4593,63.0798,63.1473,51176.0
2016-12-14 14:30:00,74.85,75.26,74.85,75.25,79468.0,63.1135,63.4593,63.1135,63.4508,79468.0
2016-12-14 14:40:00,75.29,75.55,75.29,75.41,59199.0,63.4846,63.7038,63.4846,63.5857,59199.0
2016-12-14 14:50:00,75.44,75.48,75.18,75.19,33083.0,63.611,63.6448,63.3918,63.4002,33083.0
2016-12-14 15:00:00,75.21,75.38,75.05,75.05,53766.0,63.4171,63.5604,63.2822,63.2822,53766.0
2016-12-14 15:10:00,75.0,75.14,74.89,75.13,60653.0,63.24,63.3581,63.1473,63.3496,60653.0
2016-12-14 15:20:00,75.14,75.37,75.11,75.23,70662.0,63.3581,63.552,63.3328,63.434,70662.0
2016-12-14 15:30:00,75.22,75.69,75.21,75.57,115883.0,63.4255,63.8218,63.4171,63.7206,115883.0
2016-12-14 15:40:00,75.57,75.57,75.32,75.32,47039.0,63.7206,63.7206,63.5098,63.5098,47039.0
2016-12-14 15:50:00,75.3,75.3,75.04,75.14,125364.0,63.493,63.493,63.2738,63.3581,125364.0
2016-12-15 09:30:00,75.3,75.71,74.63,75.58,104355.0,63.493,63.8387,62.928,63.7291,104355.0
2016-12-15 09:40:00,75.57,76.38,75.42,76.38,44758.0,63.7206,64.4036,63.5942,64.4036,44758.0
2016-12-15 09:50:00,76.37,76.83,76.37,76.81,127222.0,64.3952,64.7831,64.3952,64.7662,127222.0
2016-12-15 10:00:00,76.84,77.14,76.56,77.04,72017.0,64.7915,65.0445,64.5554,64.9602,72017.0
2016-12-15 10:10:00,77.08,77.08,76.73,76.8,31009.0,64.9939,64.9939,64.6988,64.7578,31009.0
2016-12-15 10:20:00,76.81,76.88,76.61,76.77,28666.0,64.7662,64.8252,64.5976,64.7325,28666.0
2016-12-15 10:30:00,76.79,77.11,76.69,77.11,44657.0,64.7494,65.0192,64.665,65.0192,44657.0
2016-12-15 10:40:00,77.07,77.3,76.83,76.9,39521.0,64.9854,65.1794,64.7831,64.8421,39521.0
2016-12-15 10:50:00,76.89,77.16,76.89,77.03,21640.0,64.8337,65.0613,64.8337,64.9517,21640.0
2016-12-15 11:00:00,77.07,77.47,77.03,77.36,29184.0,64.9854,65.3227,64.9517,65.23,29184.0
2016-12-15 11:10:00,77.33,77.43,77.21,77.22,29657.0,65.2047,65.289,65.1035,65.1119,29657.0
2016-12-15 11:20:00,77.27,77.66,77.27,77.64,60815.0,65.1541,65.4829,65.1541,65.4661,60815.0
2016-12-15 11:30:00,77.65,77.72,77.46,77.6,57977.0,65.4745,65.5335,65.3143,65.4323,57977.0
2016-12-15 11:40:00,77.58,77.73,77.37,77.42,26219.0,65.4155,65.542,65.2384,65.2806,26219.0
2016-12-15 11:50:00,77.43,77.46,77.23,77.33,28021.0,65.289,65.3143,65.1204,65.2047,28021.0
2016-12-15 12:00:00,77.33,77.53,77.31,77.5,19326.0,65.2047,65.3733,65.1878,65.348,19326.0
2016-12-15 12:10:00,77.49,77.73,77.49,77.71,21716.0,65.3396,65.542,65.3396,65.5251,21716.0
2016-12-15 12:20:00,77.69,77.78,77.58,77.7,43356.0,65.5082,65.5841,65.4155,65.5167,43356.0
2016-12-15 12:30:00,77.69,77.83,77.66,77.69,28516.0,65.5082,65.6263,65.4829,65.5082,28516.0
2016-12-15 12:40:00,77.67,77.72,77.58,77.65,19632.0,65.4914,65.5335,65.4155,65.4745,19632.0
2016-12-15 12:50:00,77.62,77.62,77.46,77.54,24604.0,65.4492,65.4492,65.3143,65.3818,24604.0
2016-12-15 13:00:00,77.56,77.64,77.5,77.62,22465.0,65.3986,65.4661,65.348,65.4492,22465.0
2016-12-15 13:10:00,77.61,77.65,77.51,77.56,35495.0,65.4408,65.4745,65.3565,65.3986,35495.0
2016-12-15 13:20:00,77.59,77.61,77.48,77.55,17575.0,65.4239,65.4408,65.3312,65.3902,17575.0
2016-12-15 13:30:00,77.57,77.6,77.45,77.54,15801.0,65.407,65.4323,65.3059,65.3818,15801.0
2016-12-15 13:40:00,77.52,77.57,77.1,77.14,31255.0,65.3649,65.407,65.0107,65.0445,31255.0
2016-12-15 13:50:00,77.13,77.18,76.75,76.87,45050.0,65.036,65.0782,64.7156,64.8168,45050.0
2016-12-15 14:00:00,76.85,77.13,76.79,77.05,21565.0,64.7999,65.036,64.7494,64.9686,21565.0
2016-12-15 14:10:00,77.04,77.07,76.98,77.0,18042.0,64.9602,64.9854,64.9096,64.9264,18042.0
2016-12-15 14:20:00,76.97,77.04,76.87,77.01,18145.0,64.9011,64.9602,64.8168,64.9349,18145.0
2016-12-15 14:30:00,76.99,77.15,76.95,77.1,21434.0,64.918,65.0529,64.8843,65.0107,21434.0
2016-12-15 14:40:00,77.12,77.17,76.9,76.98,29949.0,65.0276,65.0698,64.8421,64.9096,29949.0
2016-12-15 14:50:00,76.98,77.11,76.86,76.95,20726.0,64.9096,65.0192,64.8084,64.8843,20726.0
2016-12-15 15:00:00,76.94,77.07,76.94,77.01,27122.0,64.8758,64.9854,64.8758,64.9349,27122.0
2016-12-15 15:10:00,77.01,77.12,76.96,77.05,29578.0,64.9349,65.0276,64.8927,64.9686,29578.0
2016-12-15 15:20:00,77.08,77.08,76.97,76.98,28549.0,64.9939,64.9939,64.9011,64.9096,28549.0
2016-12-15 15:30:00,77.0,77.18,77.0,77.1,43739.0,64.9264,65.0782,64.9264,65.0107,43739.0
2016-12-15 15:40:00,77.09,77.39,77.07,77.21,74372.0,65.0023,65.2553,64.9854,65.1035,74372.0
2016-12-15 15:50:00,77.25,77.27,77.08,77.22,207691.0,65.1372,65.1541,64.9939,65.1119,207691.0
2016-12-16 09:30:00,77.51,78.59,77.26,78.0,361771.0,65.3565,66.2671,65.1457,65.7696,361771.0
2016-12-16 09:40:00,77.95,78.2,77.51,77.72,74581.0,65.7275,65.9383,65.3565,65.5335,74581.0
2016-12-16 09:50:00,77.71,77.71,77.09,77.43,48140.0,65.5251,65.5251,65.0023,65.289,48140.0
2016-12-16 10:00:00,77.42,77.57,77.31,77.49,23581.0,65.2806,65.407,65.1878,65.3396,23581.0
2016-12-16 10:10:00,77.49,77.54,77.41,77.44,28996.0,65.3396,65.3818,65.2721,65.2974,28996.0
2016-12-16 10:20:00,77.4,77.43,77.21,77.33,22317.0,65.2637,65.289,65.1035,65.2047,22317.0
2016-12-16 10:30:00,77.38,77.75,77.38,77.75,18022.0,65.2468,65.5588,65.2468,65.5588,18022.0
2016-12-16 10:40:00,77.74,78.1,77.7,77.81,41195.0,65.5504,65.8539,65.5167,65.6094,41195.0
2016-12-16 10:50:00,77.81,77.87,77.55,77.63,18539.0,65.6094,65.66,65.3902,65.4576,18539.0
2016-12-16 11:00:00,77.64,77.71,77.34,77.39,18284.0,65.4661,65.5251,65.2131,65.2553,18284.0
2016-12-16 11:10:00,77.41,77.5,77.36,77.46,6284.0,65.2721,65.348,65.23,65.3143,6284.0
2016-12-16 11:20:00,77.44,77.46,77.01,77.09,30760.0,65.2974,65.3143,64.9349,65.0023,30760.0
2016-12-16 11:30:00,77.02,77.3,76.96,77.28,17338.0,64.9433,65.1794,64.8927,65.1625,17338.0
2016-12-16 11:40:00,77.32,77.45,77.3,77.42,10160.0,65.1962,65.3059,65.1794,65.2806,10160.0
2016-12-16 11:50:00,77.43,77.61,77.35,77.59,20074.0,65.289,65.4408,65.2215,65.4239,20074.0
2016-12-16 12:00:00,77.55,77.6,77.44,77.5,7730.0,65.3902,65.4323,65.2974,65.348,7730.0
2016-12-16 12:10:00,77.46,77.47,77.21,77.26,8668.0,65.3143,65.3227,65.1035,65.1457,8668.0
2016-12-16 12:20:00,77.27,77.43,77.26,77.41,18404.0,65.1541,65.289,65.1457,65.2721,18404.0
2016-12-16 12:30:00,77.4,77.5,77.38,77.45,9695.0,65.2637,65.348,65.2468,65.3059,9695.0
2016-12-16 12:40:00,77.47,77.5,77.3,77.44,9504.0,65.3227,65.348,65.1794,65.2974,9504.0
2016-12-16 12:50:00,77.41,77.41,77.2,77.3,20852.0,65.2721,65.2721,65.0951,65.1794,20852.0
2016-12-16 13:00:00,77.33,77.33,77.19,77.28,8725.0,65.2047,65.2047,65.0866,65.1625,8725.0
2016-12-16 13:10:00,77.24,77.26,77.1,77.17,15650.0,65.1288,65.1457,65.0107,65.0698,15650.0
2016-12-16 13:20:00,77.18,77.26,77.12,77.12,6634.0,65.0782,65.1457,65.0276,65.0276,6634.0
2016-12-16 13:30:00,77.16,77.28,77.12,77.24,7584.0,65.0613,65.1625,65.0276,65.1288,7584.0
2016-12-16 13:40:00,77.28,77.28,77.05,77.11,8827.0,65.1625,65.1625,64.9686,65.0192,8827.0
2016-12-16 13:50:00,77.08,77.22,77.06,77.14,9449.0,64.9939,65.1119,64.977,65.0445,9449.0
2016-12-16 14:00:00,77.14,77.25,77.01,77.21,16317.0,65.0445,65.1372,64.9349,65.1035,16317.0
2016-12-16 14:10:00,77.2,77.22,77.12,77.2,15246.0,65.0951,65.1119,65.0276,65.0951,15246.0
2016-12-16 14:20:00,77.18,77.18,77.03,77.05,10661.0,65.0782,65.0782,64.9517,64.9686,10661.0
2016-12-16 14:30:00,77.03,77.2,77.01,77.14,13497.0,64.9517,65.0951,64.9349,65.0445,13497.0
2016-12-16 14:40:00,77.13,77.27,77.13,77.16,11989.0,65.036,65.1541,65.036,65.0613,11989.0
2016-12-16 14:50:00,77.2,77.2,77.05,77.07,17430.0,65.0951,65.0951,64.9686,64.9854,17430.0
2016-12-16 15:00:00,77.06,77.18,76.98,77.0,17057.0,64.977,65.0782,64.9096,64.9264,17057.0
2016-12-16 15:10:00,77.02,77.06,76.97,77.0,14767.0,64.9433,64.977,64.9011,64.9264,14767.0
2016-12-16 15:20:00,77.03,77.1,76.95,76.96,31534.0,64.9517,65.0107,64.8843,64.8927,31534.0
2016-12-16 15:30:00,77.0,77.04,76.85,76.86,29511.0,64.9264,64.9602,64.7999,64.8084,29511.0
2016-12-16 15:40:00,76.85,76.93,76.67,76.92,68168.0,64.7999,64.8674,64.6482,64.859,68168.0
2016-12-16 15:50:00,76.93,76.97,76.71,76.81,167042.0,64.8674,64.9011,64.6819,64.7662,167042.0
2016-12-19 09:30:00,76.95,77.51,76.91,77.23,45485.0,64.8843,65.3565,64.8505,65.1204,45485.0
2016-12-19 09:40:00,77.16,77.64,76.94,77.63,48428.0,65.0613,65.4661,64.8758,65.4576,48428.0
2016-12-19 09:50:00,77.66,77.75,77.44,77.62,25232.0,65.4829,65.5588,65.2974,65.4492,25232.0
2016-12-19 10:00:00,77.56,77.69,77.42,77.54,9420.0,65.3986,65.5082,65.2806,65.3818,9420.0
2016-12-19 10:10:00,77.54,77.83,77.47,77.76,27270.0,65.3818,65.6263,65.3227,65.5673,27270.0
2016-12-19 10:20:00,77.75,78.05,77.71,77.99,41937.0,65.5588,65.8118,65.5251,65.7612,41937.0
2016-12-19 10:30:00,77.98,78.14,77.95,78.12,35137.0,65.7528,65.8877,65.7275,65.8708,35137.0
2016-12-19 10:40:00,78.12,78.33,77.97,78.18,44706.0,65.8708,66.0479,65.7443,65.9214,44706.0
2016-12-19 10:50:00,78.12,78.17,77.86,77.96,15141.0,65.8708,65.913,65.6516,65.7359,15141.0
2016-12-19 11:00:00,77.94,78.28,77.93,78.03,17153.0,65.719,66.0057,65.7106,65.7949,17153.0
2016-12-19 11:10:00,78.04,78.08,77.85,77.85,17786.0,65.8034,65.8371,65.6431,65.6431,17786.0
2016-12-19 11:20:00,77.85,77.85,77.25,77.46,39701.0,65.6431,65.6431,65.1372,65.3143,39701.0
2016-12-19 11:30:00,77.47,77.54,77.44,77.47,14047.0,65.3227,65.3818,65.2974,65.3227,14047.0
2016-12-19 11:40:00,77.47,77.47,77.22,77.29,50412.0,65.3227,65.3227,65.1119,65.171,50412.0
2016-12-19 11:50:00,77.27,77.41,77.13,77.13,30555.0,65.1541,65.2721,65.036,65.036,30555.0
2016-12-19 12:00:00,77.15,77.38,77.15,77.38,16355.0,65.0529,65.2468,65.0529,65.2468,16355.0
2016-12-19 12:10:00,77.36,77.42,77.29,77.4,11230.0,65.23,65.2806,65.171,65.2637,11230.0
2016-12-19 12:20:00,77.41,77.44,77.33,77.41,9898.0,65.2721,65.2974,65.2047,65.2721,9898.0
2016-12-19 12:30:00,77.39,77.47,77.34,77.41,7606.0,65.2553,65.3227,65.2131,65.2721,7606.0
2016-12-19 12:40:00,77.41,77.5,77.36,77.38,11888.0,65.2721,65.348,65.23,65.2468,11888.0
2016-12-19 12:50:00,77.4,77.4,77.3,77.36,8644.0,65.2637,65.2637,65.1794,65.23,8644.0
2016-12-19 13:00:00,77.36,77.4,77.31,77.34,16096.0,65.23,65.2637,65.1878,65.2131,16096.0
2016-12-19 13:10:00,77.34,77.39,77.25,77.3,7302.0,65.2131,65.2553,65.1372,65.1794,7302.0
2016-12-19 13:20:00,77.32,77.48,77.32,77.46,23369.0,65.1962,65.3312,65.1962,65.3143,23369.0
2016-12-19 13:30:00,77.45,77.53,77.36,77.45,10526.0,65.3059,65.3733,65.23,65.3059,10526.0
2016-12-19 13:40:00,77.43,77.57,77.43,77.56,12889.0,65.289,65.407,65.289,65.3986,12889.0
2016-12-19 13:50:00,77.57,77.64,77.54,77.64,7715.0,65.407,65.4661,65.3818,65.4661,7715.0
2016-12-19 14:00:00,77.6,77.66,77.56,77.6,23549.0,65.4323,65.4829,65.3986,65.4323,23549.0
2016-12-19 14:10:00,77.6,77.64,77.45,77.54,9820.0,65.4323,65.4661,65.3059,65.3818,9820.0
2016-12-19 14:20:00,77.53,77.56,77.45,77.48,10212.0,65.3733,65.3986,65.3059,65.3312,10212.0
2016-12-19 14:30:00,77.48,77.51,77.36,77.45,13778.0,65.3312,65.3565,65.23,65.3059,13778.0
2016-12-19 14:40:00,77.43,77.55,77.36,77.48,14842.0,65.289,65.3902,65.23,65.3312,14842.0
2016-12-19 14:50:00,77.48,77.49,77.31,77.33,12497.0,65.3312,65.3396,65.1878,65.2047,12497.0
2016-12-19 15:00:00,77.35,77.47,77.32,77.47,11317.0,65.2215,65.3227,65.1962,65.3227,11317.0
2016-12-19 15:10:00,77.47,77.48,77.31,77.36,13965.0,65.3227,65.3312,65.1878,65.23,13965.0
2016-12-19 15:20:00,77.36,77.37,77.25,77.28,19224.0,65.23,65.2384,65.1372,65.1625,19224.0
2016-12-19 15:30:00,77.28,77.37,77.26,77.32,17386.0,65.1625,65.2384,65.1457,65.1962,17386.0
2016-12-19 15:40:00,77.31,77.41,77.19,77.25,26953.0,65.1878,65.2721,65.0866,65.1372,26953.0
2016-12-19 15:50:00,77.25,77.46,77.25,77.44,74669.0,65.1372,65.3143,65.1372,65.2974,74669.0
2016-12-20 09:30:00,77.52,77.79,76.95,77.69,112966.0,65.3649,65.5926,64.8843,65.5082,112966.0
2016-12-20 09:40:00,77.7,77.72,77.26,77.49,55037.0,65.5167,65.5335,65.1457,65.3396,55037.0
2016-12-20 09:50:00,77.53,77.59,77.13,77.29,27281.0,65.3733,65.4239,65.036,65.171,27281.0
2016-12-20 10:00:00,77.32,77.34,77.02,77.19,41974.0,65.1962,65.2131,64.9433,65.0866,41974.0
2016-12-20 10:10:00,77.23,77.55,77.21,77.23,49895.0,65.1204,65.3902,65.1035,65.1204,49895.0
2016-12-20 10:20:00,77.23,77.24,76.88,76.96,36944.0,65.1204,65.1288,64.8252,64.8927,36944.0
2016-12-20 10:30:00,76.99,77.03,76.76,76.91,49656.0,64.918,64.9517,64.7241,64.8505,49656.0
2016-12-20 10:40:00,76.91,77.22,76.9,77.14,38401.0,64.8505,65.1119,64.8421,65.0445,38401.0
2016-12-20 10:50:00,77.17,77.17,76.8,76.82,27277.0,65.0698,65.0698,64.7578,64.7746,27277.0
2016-12-20 11:00:00,76.81,76.99,76.81,76.94,22563.0,64.7662,64.918,64.7662,64.8758,22563.0
2016-12-20 11:10:00,76.93,77.0,76.88,76.94,11644.0,64.8674,64.9264,64.8252,64.8758,11644.0
2016-12-20 11:20:00,76.95,76.96,76.84,76.9,15546.0,64.8843,64.8927,64.7915,64.8421,15546.0
2016-12-20 11:30:00,76.84,76.89,76.69,76.75,27171.0,64.7915,64.8337,64.665,64.7156,27171.0
2016-12-20 11:40:00,76.76,76.78,76.68,76.69,15136.0,64.7241,64.7409,64.6566,64.665,15136.0
2016-12-20 11:50:00,76.7,76.7,76.47,76.51,26060.0,64.6735,64.6735,64.4795,64.5133,26060.0
2016-12-20 12:00:00,76.51,76.58,76.45,76.46,16960.0,64.5133,64.5723,64.4627,64.4711,16960.0
2016-12-20 12:10:00,76.48,76.5,76.42,76.45,25735.0,64.488,64.5048,64.4374,64.4627,25735.0
2016-12-20 12:20:00,76.46,76.7,76.45,76.65,15288.0,64.4711,64.6735,64.4627,64.6313,15288.0
2016-12-20 12:30:00,76.64,76.83,76.62,76.83,16825.0,64.6229,64.7831,64.606,64.7831,16825.0
2016-12-20 12:40:00,76.8,76.85,76.69,76.74,26111.0,64.7578,64.7999,64.665,64.7072,26111.0
2016-12-20 12:50:00,76.77,76.79,76.67,76.73,29058.0,64.7325,64.7494,64.6482,64.6988,29058.0
2016-12-20 13:00:00,76.71,76.82,76.67,76.73,9601.0,64.6819,64.7746,64.6482,64.6988,9601.0
2016-12-20 13:10:00,76.77,76.79,76.72,76.75,20260.0,64.7325,64.7494,64.6903,64.7156,20260.0
2016-12-20 13:20:00,76.73,76.83,76.73,76.81,10001.0,64.6988,64.7831,64.6988,64.7662,10001.0
2016-12-20 13:30:00,76.81,76.83,76.58,76.61,20060.0,64.7662,64.7831,64.5723,64.5976,20060.0
2016-12-20 13:40:00,76.62,76.67,76.59,76.64,13142.0,64.606,64.6482,64.5807,64.6229,13142.0
2016-12-20 13:50:00,76.66,76.75,76.6,76.62,8743.0,64.6397,64.7156,64.5891,64.606,8743.0
2016-12-20 14:00:00,76.63,76.64,76.51,76.51,12234.0,64.6144,64.6229,64.5133,64.5133,12234.0
2016-12-20 14:10:00,76.52,76.58,76.45,76.55,16442.0,64.5217,64.5723,64.4627,64.547,16442.0
2016-12-20 14:20:00,76.56,76.62,76.49,76.61,26411.0,64.5554,64.606,64.4964,64.5976,26411.0
2016-12-20 14:30:00,76.6,76.61,76.4,76.51,19979.0,64.5891,64.5976,64.4205,64.5133,19979.0
2016-12-20 14:40:00,76.55,76.62,76.52,76.57,15421.0,64.547,64.606,64.5217,64.5638,15421.0
2016-12-20 14:50:00,76.55,76.65,76.54,76.6,16209.0,64.547,64.6313,64.5386,64.5891,16209.0
2016-12-20 15:00:00,76.57,76.63,76.45,76.5,15077.0,64.5638,64.6144,64.4627,64.5048,15077.0
2016-12-20 15:10:00,76.48,76.53,76.44,76.47,29799.0,64.488,64.5301,64.4542,64.4795,29799.0
2016-12-20 15:20:00,76.49,76.53,76.31,76.46,33930.0,64.4964,64.5301,64.3446,64.4711,33930.0
2016-12-20 15:30:00,76.48,76.54,76.39,76.46,33205.0,64.488,64.5386,64.4121,64.4711,33205.0
2016-12-20 15:40:00,76.49,76.58,76.46,76.55,25421.0,64.4964,64.5723,64.4711,64.547,25421.0
2016-12-20 15:50:00,76.54,76.63,76.51,76.61,56242.0,64.5386,64.6144,64.5133,64.5976,56242.0
2016-12-21 09:30:00,76.66,76.94,76.39,76.65,58964.0,64.6397,64.8758,64.4121,64.6313,58964.0
2016-12-21 09:40:00,76.68,76.91,76.48,76.83,34779.0,64.6566,64.8505,64.488,64.7831,34779.0
2016-12-21 09:50:00,76.79,76.93,76.78,76.86,22246.0,64.7494,64.8674,64.7409,64.8084,22246.0
2016-12-21 10:00:00,76.85,77.06,76.8,76.86,41620.0,64.7999,64.977,64.7578,64.8084,41620.0
2016-12-21 10:10:00,76.85,76.99,76.76,76.82,55893.0,64.7999,64.918,64.7241,64.7746,55893.0
2016-12-21 10:20:00,76.82,76.96,76.61,76.61,22137.0,64.7746,64.8927,64.5976,64.5976,22137.0
2016-12-21 10:30:00,76.66,76.7,76.35,76.38,35941.0,64.6397,64.6735,64.3783,64.4036,35941.0
2016-12-21 10:40:00,76.38,76.5,76.2,76.2,25464.0,64.4036,64.5048,64.2519,64.2519,25464.0
2016-12-21 10:50:00,76.2,76.2,76.02,76.06,24229.0,64.2519,64.2519,64.1001,64.1338,24229.0
2016-12-21 11:00:00,76.06,76.35,76.01,76.35,36998.0,64.1338,64.3783,64.0917,64.3783,36998.0
2016-12-21 11:10:00,76.35,76.35,76.16,76.17,9489.0,64.3783,64.3783,64.2181,64.2266,9489.0
2016-12-21 11:20:00,76.19,76.21,76.04,76.15,13721.0,64.2434,64.2603,64.117,64.2097,13721.0
2016-12-21 11:30:00,76.17,76.27,76.11,76.15,14015.0,64.2266,64.3109,64.176,64.2097,14015.0
2016-12-21 11:40:00,76.17,76.24,76.11,76.21,16886.0,64.2266,64.2856,64.176,64.2603,16886.0
2016-12-21 11:50:00,76.17,76.25,76.13,76.18,14157.0,64.2266,64.294,64.1928,64.235,14157.0
2016-12-21 12:00:00,76.18,76.32,76.17,76.26,16000.0,64.235,64.353,64.2266,64.3025,16000.0
2016-12-21 12:10:00,76.24,76.28,76.21,76.27,17295.0,64.2856,64.3193,64.2603,64.3109,17295.0
2016-12-21 12:20:00,76.28,76.36,76.2,76.28,15043.0,64.3193,64.3868,64.2519,64.3193,15043.0
2016-12-21 12:30:00,76.3,76.32,76.15,76.24,10184.0,64.3362,64.353,64.2097,64.2856,10184.0
2016-12-21 12:40:00,76.22,76.36,76.22,76.31,11690.0,64.2687,64.3868,64.2687,64.3446,11690.0
2016-12-21 12:50:00,76.28,76.37,76.22,76.37,24572.0,64.3193,64.3952,64.2687,64.3952,24572.0
2016-12-21 13:00:00,76.36,76.48,76.35,76.4,15816.0,64.3868,64.488,64.3783,64.4205,15816.0
2016-12-21 13:10:00,76.42,76.47,76.34,76.47,11600.0,64.4374,64.4795,64.3699,64.4795,11600.0
2016-12-21 13:20:00,76.5,76.62,76.49,76.61,22456.0,64.5048,64.606,64.4964,64.5976,22456.0
2016-12-21 13:30:00,76.64,76.68,76.58,76.64,6600.0,64.6229,64.6566,64.5723,64.6229,6600.0
2016-12-21 13:40:00,76.63,76.8,76.61,76.79,17468.0,64.6144,64.7578,64.5976,64.7494,17468.0
2016-12-21 13:50:00,76.79,76.88,76.72,76.76,45662.0,64.7494,64.8252,64.6903,64.7241,45662.0
2016-12-21 14:00:00,76.77,77.04,76.77,77.02,135072.0,64.7325,64.9602,64.7325,64.9433,135072.0
2016-12-21 14:10:00,77.04,77.15,77.03,77.12,18324.0,64.9602,65.0529,64.9517,65.0276,18324.0
2016-12-21 14:20:00,77.11,77.11,76.94,76.96,12730.0,65.0192,65.0192,64.8758,64.8927,12730.0
2016-12-21 14:30:00,76.92,77.02,76.9,76.93,13985.0,64.859,64.9433,64.8421,64.8674,13985.0
2016-12-21 14:40:00,76.94,77.0,76.9,76.95,24622.0,64.8758,64.9264,64.8421,64.8843,24622.0
2016-12-21 14:50:00,76.97,77.03,76.93,76.98,12891.0,64.9011,64.9517,64.8674,64.9096,12891.0
2016-12-21 15:00:00,77.01,77.06,76.95,77.02,17961.0,64.9349,64.977,64.8843,64.9433,17961.0
2016-12-21 15:10:00,77.03,77.03,76.93,76.94,17252.0,64.9517,64.9517,64.8674,64.8758,17252.0
2016-12-21 15:20:00,76.95,77.01,76.88,76.92,19769.0,64.8843,64.9349,64.8252,64.859,19769.0
2016-12-21 15:30:00,76.91,77.11,76.87,77.09,49271.0,64.8505,65.0192,64.8168,65.0023,49271.0
2016-12-21 15:40:00,77.09,77.14,77.03,77.13,39697.0,65.0023,65.0445,64.9517,65.036,39697.0
2016-12-21 15:50:00,77.13,77.13,77.02,77.07,82889.0,65.036,65.036,64.9433,64.9854,82889.0
2016-12-22 09:30:00,77.93,78.27,77.0,77.93,137752.0,65.7106,65.9973,64.9264,65.7106,137752.0
2016-12-22 09:40:00,77.91,78.0,77.63,77.82,55881.0,65.6937,65.7696,65.4576,65.6178,55881.0
2016-12-22 09:50:00,77.83,78.21,77.68,78.19,45076.0,65.6263,65.9467,65.4998,65.9298,45076.0
2016-12-22 10:00:00,78.19,78.21,77.97,78.09,47091.0,65.9298,65.9467,65.7443,65.8455,47091.0
2016-12-22 10:10:00,78.09,78.33,78.05,78.16,59986.0,65.8455,66.0479,65.8118,65.9045,59986.0
2016-12-22 10:20:00,78.13,78.2,77.96,78.07,22569.0,65.8792,65.9383,65.7359,65.8286,22569.0
2016-12-22 10:30:00,78.02,78.19,78.02,78.14,11972.0,65.7865,65.9298,65.7865,65.8877,11972.0
2016-12-22 10:40:00,78.05,78.07,77.85,78.05,17198.0,65.8118,65.8286,65.6431,65.8118,17198.0
2016-12-22 10:50:00,78.02,78.04,77.8,77.82,22041.0,65.7865,65.8034,65.601,65.6178,22041.0
2016-12-22 11:00:00,77.78,77.93,77.72,77.85,32427.0,65.5841,65.7106,65.5335,65.6431,32427.0
2016-12-22 11:10:00,77.82,77.85,77.74,77.84,25411.0,65.6178,65.6431,65.5504,65.6347,25411.0
2016-12-22 11:20:00,77.86,77.96,77.67,77.73,27035.0,65.6516,65.7359,65.4914,65.542,27035.0
2016-12-22 11:30:00,77.73,77.85,77.72,77.76,11954.0,65.542,65.6431,65.5335,65.5673,11954.0
2016-12-22 11:40:00,77.79,77.91,77.68,77.68,44145.0,65.5926,65.6937,65.4998,65.4998,44145.0
2016-12-22 11:50:00,77.69,77.69,77.42,77.52,55057.0,65.5082,65.5082,65.2806,65.3649,55057.0
2016-12-22 12:00:00,77.5,77.72,77.5,77.6,26495.0,65.348,65.5335,65.348,65.4323,26495.0
2016-12-22 12:10:00,77.58,77.62,77.47,77.54,8336.0,65.4155,65.4492,65.3227,65.3818,8336.0
2016-12-22 12:20:00,77.55,77.64,77.47,77.59,16751.0,65.3902,65.4661,65.3227,65.4239,16751.0
2016-12-22 12:30:00,77.59,77.74,77.56,77.67,19842.0,65.4239,65.5504,65.3986,65.4914,19842.0
2016-12-22 12:40:00,77.71,77.83,77.67,77.81,19013.0,65.5251,65.6263,65.4914,65.6094,19013.0
2016-12-22 12:50:00,77.76,77.85,77.67,77.85,15304.0,65.5673,65.6431,65.4914,65.6431,15304.0
2016-12-22 13:00:00,77.79,77.83,77.7,77.82,13700.0,65.5926,65.6263,65.5167,65.6178,13700.0
2016-12-22 13:10:00,77.77,77.79,77.72,77.76,13523.0,65.5757,65.5926,65.5335,65.5673,13523.0
2016-12-22 13:20:00,77.76,77.8,77.71,77.74,13843.0,65.5673,65.601,65.5251,65.5504,13843.0
2016-12-22 13:30:00,77.73,77.78,77.71,77.74,9026.0,65.542,65.5841,65.5251,65.5504,9026.0
2016-12-22 13:40:00,77.74,78.05,77.73,78.02,29067.0,65.5504,65.8118,65.542,65.7865,29067.0
2016-12-22 13:50:00,78.02,78.04,77.91,77.91,9847.0,65.7865,65.8034,65.6937,65.6937,9847.0
2016-12-22 14:00:00,77.93,78.05,77.93,77.97,13897.0,65.7106,65.8118,65.7106,65.7443,13897.0
2016-12-22 14:10:00,77.99,78.07,77.96,78.06,11691.0,65.7612,65.8286,65.7359,65.8202,11691.0
2016-12-22 14:20:00,78.04,78.07,77.99,78.02,22505.0,65.8034,65.8286,65.7612,65.7865,22505.0
2016-12-22 14:30:00,78.01,78.1,77.97,78.03,19903.0,65.7781,65.8539,65.7443,65.7949,19903.0
2016-12-22 14:40:00,78.01,78.04,77.96,77.96,10529.0,65.7781,65.8034,65.7359,65.7359,10529.0
2016-12-22 14:50:00,77.97,78.03,77.91,77.99,13994.0,65.7443,65.7949,65.6937,65.7612,13994.0
2016-12-22 15:00:00,78.0,78.1,77.9,77.97,23230.0,65.7696,65.8539,65.6853,65.7443,23230.0
2016-12-22 15:10:00,77.96,78.02,77.92,77.95,47297.0,65.7359,65.7865,65.7022,65.7275,47297.0
2016-12-22 15:20:00,77.95,77.96,77.84,77.86,45075.0,65.7275,65.7359,65.6347,65.6516,45075.0
2016-12-22 15:30:00,77.86,78.0,77.86,78.0,45344.0,65.6516,65.7696,65.6516,65.7696,45344.0
2016-12-22 15:40:00,78.0,78.08,77.93,77.98,43905.0,65.7696,65.8371,65.7106,65.7528,43905.0
2016-12-22 15:50:00,78.01,78.17,77.99,78.16,151742.0,65.7781,65.913,65.7612,65.9045,151742.0
2016-12-23 09:30:00,78.22,78.22,77.64,77.89,70207.0,65.9551,65.9551,65.4661,65.6769,70207.0
2016-12-23 09:40:00,77.89,78.45,77.84,78.38,35430.0,65.6769,66.1491,65.6347,66.09,35430.0
2016-12-23 09:50:00,78.36,78.36,77.97,77.97,26305.0,66.0732,66.0732,65.7443,65.7443,26305.0
2016-12-23 10:00:00,78.08,78.22,78.0,78.16,26579.0,65.8371,65.9551,65.7696,65.9045,26579.0
2016-12-23 10:10:00,78.17,78.37,78.15,78.34,27916.0,65.913,66.0816,65.8961,66.0563,27916.0
2016-12-23 10:20:00,78.34,78.38,78.19,78.34,13390.0,66.0563,66.09,65.9298,66.0563,13390.0
2016-12-23 10:30:00,78.31,78.38,78.1,78.11,14407.0,66.031,66.09,65.8539,65.8624,14407.0
2016-12-23 10:40:00,78.12,78.13,77.91,77.96,13684.0,65.8708,65.8792,65.6937,65.7359,13684.0
2016-12-23 10:50:00,77.97,77.97,77.75,77.9,17433.0,65.7443,65.7443,65.5588,65.6853,17433.0
2016-12-23 11:00:00,77.92,77.95,77.82,77.95,10471.0,65.7022,65.7275,65.6178,65.7275,10471.0
2016-12-23 11:10:00,77.95,78.01,77.82,77.82,9218.0,65.7275,65.7781,65.6178,65.6178,9218.0
2016-12-23 11:20:00,77.8,77.99,77.74,77.91,13440.0,65.601,65.7612,65.5504,65.6937,13440.0
2016-12-23 11:30:00,77.88,77.91,77.79,77.79,5626.0,65.6684,65.6937,65.5926,65.5926,5626.0
2016-12-23 11:40:00,77.77,77.79,77.67,77.72,9226.0,65.5757,65.5926,65.4914,65.5335,9226.0
2016-12-23 11:50:00,77.73,77.85,77.71,77.79,8188.0,65.542,65.6431,65.5251,65.5926,8188.0
2016-12-23 12:00:00,77.76,77.84,77.73,77.8,8990.0,65.5673,65.6347,65.542,65.601,8990.0
2016-12-23 12:10:00,77.84,77.98,77.84,77.91,8350.0,65.6347,65.7528,65.6347,65.6937,8350.0
2016-12-23 12:20:00,77.91,77.96,77.84,77.86,7038.0,65.6937,65.7359,65.6347,65.6516,7038.0
2016-12-23 12:30:00,77.85,77.94,77.79,77.79,9880.0,65.6431,65.719,65.5926,65.5926,9880.0
2016-12-23 12:40:00,77.81,77.96,77.79,77.9,14617.0,65.6094,65.7359,65.5926,65.6853,14617.0
2016-12-23 12:50:00,77.9,77.92,77.81,77.81,5508.0,65.6853,65.7022,65.6094,65.6094,5508.0
2016-12-23 13:00:00,77.85,77.87,77.79,77.8,7524.0,65.6431,65.66,65.5926,65.601,7524.0
2016-12-23 13:10:00,77.81,77.93,77.81,77.9,9149.0,65.6094,65.7106,65.6094,65.6853,9149.0
2016-12-23 13:20:00,77.86,77.91,77.84,77.84,5367.0,65.6516,65.6937,65.6347,65.6347,5367.0
2016-12-23 13:30:00,77.84,77.86,77.77,77.84,8670.0,65.6347,65.6516,65.5757,65.6347,8670.0
2016-12-23 13:40:00,77.84,77.85,77.76,77.76,7407.0,65.6347,65.6431,65.5673,65.5673,7407.0
2016-12-23 13:50:00,77.76,77.8,77.67,77.68,14407.0,65.5673,65.601,65.4914,65.4998,14407.0
2016-12-23 14:00:00,77.67,77.7,77.62,77.65,10861.0,65.4914,65.5167,65.4492,65.4745,10861.0
2016-12-23 14:10:00,77.66,77.86,77.66,77.85,15560.0,65.4829,65.6516,65.4829,65.6431,15560.0
2016-12-23 14:20:00,77.84,77.84,77.77,77.81,8599.0,65.6347,65.6347,65.5757,65.6094,8599.0
2016-12-23 14:30:00,77.78,77.86,77.78,77.8,11462.0,65.5841,65.6516,65.5841,65.601,11462.0
2016-12-23 14:40:00,77.8,77.86,77.76,77.76,10342.0,65.601,65.6516,65.5673,65.5673,10342.0
2016-12-23 14:50:00,77.78,77.87,77.77,77.85,10096.0,65.5841,65.66,65.5757,65.6431,10096.0
2016-12-23 15:00:00,77.83,77.85,77.81,77.81,9805.0,65.6263,65.6431,65.6094,65.6094,9805.0
2016-12-23 15:10:00,77.82,77.96,77.8,77.94,18804.0,65.6178,65.7359,65.601,65.719,18804.0
2016-12-23 15:20:00,77.94,77.98,77.9,77.92,10914.0,65.719,65.7528,65.6853,65.7022,10914.0
2016-12-23 15:30:00,77.93,77.96,77.9,77.9,19344.0,65.7106,65.7359,65.6853,65.6853,19344.0
2016-12-23 15:40:00,77.92,78.04,77.9,77.98,43064.0,65.7022,65.8034,65.6853,65.7528,43064.0
2016-12-23 15:50:00,78.0,78.08,77.98,78.03,59785.0,65.7696,65.8371,65.7528,65.7949,59785.0
2016-12-27 09:30:00,78.01,78.39,77.66,78.12,36710.0,65.7781,66.0985,65.4829,65.8708,36710.0
2016-12-27 09:40:00,78.11,78.73,78.08,78.61,32109.0,65.8624,66.3852,65.8371,66.284,32109.0
2016-12-27 09:50:00,78.65,78.8,78.54,78.65,30336.0,66.3177,66.4442,66.225,66.3177,30336.0
2016-12-27 10:00:00,78.62,78.83,78.52,78.81,30043.0,66.2924,66.4695,66.2081,66.4526,30043.0
2016-12-27 10:10:00,78.83,78.83,78.52,78.65,9631.0,66.4695,66.4695,66.2081,66.3177,9631.0
2016-12-27 10:20:00,78.65,78.74,78.6,78.6,12427.0,66.3177,66.3936,66.2755,66.2755,12427.0
2016-12-27 10:30:00,78.56,78.64,78.45,78.46,10841.0,66.2418,66.3093,66.1491,66.1575,10841.0
2016-12-27 10:40:00,78.5,78.5,78.2,78.24,12201.0,66.1912,66.1912,65.9383,65.972,12201.0
2016-12-27 10:50:00,78.28,78.42,78.28,78.4,11648.0,66.0057,66.1238,66.0057,66.1069,11648.0
2016-12-27 11:00:00,78.43,78.48,78.28,78.28,13101.0,66.1322,66.1744,66.0057,66.0057,13101.0
2016-12-27 11:10:00,78.27,78.29,78.11,78.24,14885.0,65.9973,66.0142,65.8624,65.972,14885.0
2016-12-27 11:20:00,78.22,78.51,78.22,78.45,10026.0,65.9551,66.1997,65.9551,66.1491,10026.0
2016-12-27 11:30:00,78.42,78.56,78.42,78.46,5670.0,66.1238,66.2418,66.1238,66.1575,5670.0
2016-12-27 11:40:00,78.42,78.53,78.42,78.5,8075.0,66.1238,66.2165,66.1238,66.1912,8075.0
2016-12-27 11:50:00,78.5,78.5,78.36,78.37,9425.0,66.1912,66.1912,66.0732,66.0816,9425.0
2016-12-27 12:00:00,78.39,78.41,78.32,78.32,5915.0,66.0985,66.1153,66.0394,66.0394,5915.0
2016-12-27 12:10:00,78.34,78.4,78.28,78.34,14797.0,66.0563,66.1069,66.0057,66.0563,14797.0
2016-12-27 12:20:00,78.3,78.4,78.28,78.37,5592.0,66.0226,66.1069,66.0057,66.0816,5592.0
2016-12-27 12:30:00,78.34,78.39,78.23,78.26,10406.0,66.0563,66.0985,65.9636,65.9889,10406.0
2016-12-27 12:40:00,78.24,78.31,78.12,78.16,8762.0,65.972,66.031,65.8708,65.9045,8762.0
2016-12-27 12:50:00,78.19,78.29,78.19,78.28,6549.0,65.9298,66.0142,65.9298,66.0057,6549.0
2016-12-27 13:00:00,78.25,78.3,78.2,78.29,11450.0,65.9804,66.0226,65.9383,66.0142,11450.0
2016-12-27 13:10:00,78.31,78.35,78.24,78.3,5250.0,66.031,66.0647,65.972,66.0226,5250.0
2016-12-27 13:20:00,78.27,78.36,78.19,78.33,6603.0,65.9973,66.0732,65.9298,66.0479,6603.0
2016-12-27 13:30:00,78.31,78.34,78.26,78.26,7873.0,66.031,66.0563,65.9889,65.9889,7873.0
2016-12-27 13:40:00,78.27,78.4,78.24,78.4,6593.0,65.9973,66.1069,65.972,66.1069,6593.0
2016-12-27 13:50:00,78.45,78.56,78.43,78.52,15153.0,66.1491,66.2418,66.1322,66.2081,15153.0
2016-12-27 14:00:00,78.51,78.52,78.44,78.45,6495.0,66.1997,66.2081,66.1406,66.1491,6495.0
2016-12-27 14:10:00,78.45,78.49,78.38,78.38,10775.0,66.1491,66.1828,66.09,66.09,10775.0
2016-12-27 14:20:00,78.41,78.44,78.34,78.4,5778.0,66.1153,66.1406,66.0563,66.1069,5778.0
2016-12-27 14:30:00,78.37,78.41,78.26,78.29,25008.0,66.0816,66.1153,65.9889,66.0142,25008.0
2016-12-27 14:40:00,78.3,78.42,78.25,78.38,14319.0,66.0226,66.1238,65.9804,66.09,14319.0
2016-12-27 14:50:00,78.35,78.39,78.24,78.27,9970.0,66.0647,66.0985,65.972,65.9973,9970.0
2016-12-27 15:00:00,78.26,78.45,78.26,78.37,10338.0,65.9889,66.1491,65.9889,66.0816,10338.0
2016-12-27 15:10:00,78.34,78.4,78.31,78.4,4029.0,66.0563,66.1069,66.031,66.1069,4029.0
2016-12-27 15:20:00,78.42,78.43,78.34,78.37,31627.0,66.1238,66.1322,66.0563,66.0816,31627.0
2016-12-27 15:30:00,78.35,78.36,78.3,78.32,12952.0,66.0647,66.0732,66.0226,66.0394,12952.0
2016-12-27 15:40:00,78.32,78.42,78.3,78.38,27245.0,66.0394,66.1238,66.0226,66.09,27245.0
2016-12-27 15:50:00,78.37,78.43,78.3,78.32,38617.0,66.0816,66.1322,66.0226,66.0394,38617.0
2016-12-28 09:30:00,78.47,78.6,78.05,78.14,69104.0,66.1659,66.2755,65.8118,65.8877,69104.0
2016-12-28 09:40:00,78.14,78.14,77.56,77.95,42627.0,65.8877,65.8877,65.3986,65.7275,42627.0
2016-12-28 09:50:00,77.94,78.07,77.66,77.71,38106.0,65.719,65.8286,65.4829,65.5251,38106.0
2016-12-28 10:00:00,77.69,77.77,77.47,77.5,27685.0,65.5082,65.5757,65.3227,65.348,27685.0
2016-12-28 10:10:00,77.5,77.61,77.22,77.22,22332.0,65.348,65.4408,65.1119,65.1119,22332.0
2016-12-28 10:20:00,77.22,77.32,77.12,77.28,27629.0,65.1119,65.1962,65.0276,65.1625,27629.0
2016-12-28 10:30:00,77.3,77.44,77.24,77.25,12025.0,65.1794,65.2974,65.1288,65.1372,12025.0
2016-12-28 10:40:00,77.24,77.24,76.95,77.07,19535.0,65.1288,65.1288,64.8843,64.9854,19535.0
2016-12-28 10:50:00,77.09,77.21,77.05,77.18,21561.0,65.0023,65.1035,64.9686,65.0782,21561.0
2016-12-28 11:00:00,77.18,77.57,77.18,77.53,18494.0,65.0782,65.407,65.0782,65.3733,18494.0
2016-12-28 11:10:00,77.54,77.61,77.52,77.61,6783.0,65.3818,65.4408,65.3649,65.4408,6783.0
2016-12-28 11:20:00,77.62,77.83,77.62,77.7,22632.0,65.4492,65.6263,65.4492,65.5167,22632.0
2016-12-28 11:30:00,77.72,77.75,77.53,77.63,7357.0,65.5335,65.5588,65.3733,65.4576,7357.0
2016-12-28 11:40:00,77.58,77.59,77.35,77.48,7926.0,65.4155,65.4239,65.2215,65.3312,7926.0
2016-12-28 11:50:00,77.48,77.51,77.27,77.31,19621.0,65.3312,65.3565,65.1541,65.1878,19621.0
2016-12-28 12:00:00,77.31,77.34,77.2,77.24,16769.0,65.1878,65.2131,65.0951,65.1288,16769.0
2016-12-28 12:10:00,77.26,77.29,77.13,77.13,19602.0,65.1457,65.171,65.036,65.036,19602.0
2016-12-28 12:20:00,77.17,77.17,77.04,77.16,10633.0,65.0698,65.0698,64.9602,65.0613,10633.0
2016-12-28 12:30:00,77.16,77.18,77.01,77.06,7492.0,65.0613,65.0782,64.9349,64.977,7492.0
2016-12-28 12:40:00,77.07,77.19,77.04,77.12,18673.0,64.9854,65.0866,64.9602,65.0276,18673.0
2016-12-28 12:50:00,77.08,77.23,77.08,77.11,8612.0,64.9939,65.1204,64.9939,65.0192,8612.0
2016-12-28 13:00:00,77.13,77.18,77.01,77.17,9450.0,65.036,65.0782,64.9349,65.0698,9450.0
2016-12-28 13:10:00,77.17,77.38,77.17,77.33,7960.0,65.0698,65.2468,65.0698,65.2047,7960.0
2016-12-28 13:20:00,77.32,77.34,77.22,77.23,17466.0,65.1962,65.2131,65.1119,65.1204,17466.0
2016-12-28 13:30:00,77.22,77.38,77.21,77.3,20311.0,65.1119,65.2468,65.1035,65.1794,20311.0
2016-12-28 13:40:00,77.29,77.36,77.15,77.15,6399.0,65.171,65.23,65.0529,65.0529,6399.0
2016-12-28 13:50:00,77.19,77.25,77.1,77.14,8065.0,65.0866,65.1372,65.0107,65.0445,8065.0
2016-12-28 14:00:00,77.14,77.28,77.14,77.23,7122.0,65.0445,65.1625,65.0445,65.1204,7122.0
2016-12-28 14:10:00,77.23,77.23,76.91,77.1,30892.0,65.1204,65.1204,64.8505,65.0107,30892.0
2016-12-28 14:20:00,77.09,77.14,77.02,77.07,11198.0,65.0023,65.0445,64.9433,64.9854,11198.0
2016-12-28 14:30:00,77.07,77.19,77.03,77.05,10558.0,64.9854,65.0866,64.9517,64.9686,10558.0
2016-12-28 14:40:00,77.08,77.13,77.0,77.08,14618.0,64.9939,65.036,64.9264,64.9939,14618.0
2016-12-28 14:50:00,77.06,77.08,77.0,77.06,7595.0,64.977,64.9939,64.9264,64.977,7595.0
2016-12-28 15:00:00,77.05,77.14,77.01,77.02,13557.0,64.9686,65.0445,64.9349,64.9433,13557.0
2016-12-28 15:10:00,77.04,77.14,77.01,77.02,17716.0,64.9602,65.0445,64.9349,64.9433,17716.0
2016-12-28 15:20:00,77.03,77.11,77.01,77.05,17624.0,64.9517,65.0192,64.9349,64.9686,17624.0
2016-12-28 15:30:00,77.0,77.09,76.99,77.06,26179.0,64.9264,65.0023,64.918,64.977,26179.0
2016-12-28 15:40:00,77.03,77.04,76.91,77.02,41479.0,64.9517,64.9602,64.8505,64.9433,41479.0
2016-12-28 15:50:00,77.03,77.1,76.98,77.03,80182.0,64.9517,65.0107,64.9096,64.9517,80182.0
2016-12-29 09:30:00,76.74,77.12,76.45,76.85,79998.0,64.7072,65.0276,64.4627,64.7999,79998.0
2016-12-29 09:40:00,76.75,76.95,76.08,76.09,46337.0,64.7156,64.8843,64.1507,64.1591,46337.0
2016-12-29 09:50:00,76.1,76.27,75.91,75.99,64193.0,64.1675,64.3109,64.0073,64.0748,64193.0
2016-12-29 10:00:00,76.04,76.44,76.04,76.17,46392.0,64.117,64.4542,64.117,64.2266,46392.0
2016-12-29 10:10:00,76.14,76.25,75.96,76.25,50034.0,64.2013,64.294,64.0495,64.294,50034.0
2016-12-29 10:20:00,76.23,76.57,76.17,76.51,22087.0,64.2772,64.5638,64.2266,64.5133,22087.0
2016-12-29 10:30:00,76.48,76.5,76.23,76.36,15154.0,64.488,64.5048,64.2772,64.3868,15154.0
2016-12-29 10:40:00,76.34,76.34,75.97,76.01,16635.0,64.3699,64.3699,64.0579,64.0917,16635.0
2016-12-29 10:50:00,75.93,76.08,75.87,76.08,22680.0,64.0242,64.1507,63.9736,64.1507,22680.0
2016-12-29 11:00:00,76.08,76.12,75.84,75.91,20921.0,64.1507,64.1844,63.9483,64.0073,20921.0
2016-12-29 11:10:00,75.87,75.93,75.76,75.86,21551.0,63.9736,64.0242,63.8809,63.9652,21551.0
2016-12-29 11:20:00,75.91,75.96,75.83,75.9,22129.0,64.0073,64.0495,63.9399,63.9989,22129.0
2016-12-29 11:30:00,75.91,75.97,75.88,75.9,18430.0,64.0073,64.0579,63.982,63.9989,18430.0
2016-12-29 11:40:00,75.87,75.9,75.77,75.82,16358.0,63.9736,63.9989,63.8893,63.9314,16358.0
2016-12-29 11:50:00,75.81,75.82,75.71,75.77,20665.0,63.923,63.9314,63.8387,63.8893,20665.0
2016-12-29 12:00:00,75.73,75.77,75.71,75.71,18768.0,63.8556,63.8893,63.8387,63.8387,18768.0
2016-12-29 12:10:00,75.71,76.07,75.63,76.01,42039.0,63.8387,64.1422,63.7712,64.0917,42039.0
2016-12-29 12:20:00,76.01,76.2,75.99,76.13,32239.0,64.0917,64.2519,64.0748,64.1928,32239.0
2016-12-29 12:30:00,76.13,76.15,76.06,76.11,13824.0,64.1928,64.2097,64.1338,64.176,13824.0
2016-12-29 12:40:00,76.11,76.38,76.08,76.37,11700.0,64.176,64.4036,64.1507,64.3952,11700.0
2016-12-29 12:50:00,76.36,76.44,76.28,76.28,15690.0,64.3868,64.4542,64.3193,64.3193,15690.0
2016-12-29 13:00:00,76.23,76.27,76.12,76.18,10314.0,64.2772,64.3109,64.1844,64.235,10314.0
2016-12-29 13:10:00,76.15,76.32,76.15,76.2,10947.0,64.2097,64.353,64.2097,64.2519,10947.0
2016-12-29 13:20:00,76.2,76.24,76.13,76.13,6897.0,64.2519,64.2856,64.1928,64.1928,6897.0
2016-12-29 13:30:00,76.16,76.17,76.05,76.05,10154.0,64.2181,64.2266,64.1254,64.1254,10154.0
2016-12-29 13:40:00,76.05,76.16,76.05,76.14,12004.0,64.1254,64.2181,64.1254,64.2013,12004.0
2016-12-29 13:50:00,76.14,76.25,76.14,76.24,8285.0,64.2013,64.294,64.2013,64.2856,8285.0
2016-12-29 14:00:00,76.23,76.38,76.23,76.28,11125.0,64.2772,64.4036,64.2772,64.3193,11125.0
2016-12-29 14:10:00,76.3,76.3,76.14,76.28,23665.0,64.3362,64.3362,64.2013,64.3193,23665.0
2016-12-29 14:20:00,76.3,76.35,76.28,76.31,21693.0,64.3362,64.3783,64.3193,64.3446,21693.0
2016-12-29 14:30:00,76.28,76.3,76.23,76.26,11857.0,64.3193,64.3362,64.2772,64.3025,11857.0
2016-12-29 14:40:00,76.24,76.3,76.18,76.26,15787.0,64.2856,64.3362,64.235,64.3025,15787.0
2016-12-29 14:50:00,76.27,76.35,76.26,76.31,14927.0,64.3109,64.3783,64.3025,64.3446,14927.0
2016-12-29 15:00:00,76.31,76.31,76.21,76.25,13538.0,64.3446,64.3446,64.2603,64.294,13538.0
2016-12-29 15:10:00,76.25,76.37,76.25,76.33,18138.0,64.294,64.3952,64.294,64.3615,18138.0
2016-12-29 15:20:00,76.33,76.52,76.32,76.5,19125.0,64.3615,64.5217,64.353,64.5048,19125.0
2016-12-29 15:30:00,76.5,76.56,76.46,76.53,26199.0,64.5048,64.5554,64.4711,64.5301,26199.0
2016-12-29 15:40:00,76.52,76.56,76.49,76.54,26438.0,64.5217,64.5554,64.4964,64.5386,26438.0
2016-12-29 15:50:00,76.53,76.64,76.52,76.58,69994.0,64.5301,64.6229,64.5217,64.5723,69994.0
2016-12-30 09:30:00,76.83,76.83,75.96,76.03,54139.0,64.7831,64.7831,64.0495,64.1085,54139.0
2016-12-30 09:40:00,76.06,76.48,76.02,76.3,34893.0,64.1338,64.488,64.1001,64.3362,34893.0
2016-12-30 09:50:00,76.29,76.3,75.1,75.1,74958.0,64.3278,64.3362,63.3243,63.3243,74958.0
2016-12-30 10:00:00,75.18,75.19,74.81,75.05,94002.0,63.3918,63.4002,63.0798,63.2822,94002.0
2016-12-30 10:10:00,75.04,75.47,75.03,75.36,37451.0,63.2738,63.6363,63.2653,63.5436,37451.0
2016-12-30 10:20:00,75.33,75.47,74.95,75.1,35859.0,63.5183,63.6363,63.1979,63.3243,35859.0
2016-12-30 10:30:00,75.1,75.5,75.1,75.31,20148.0,63.3243,63.6616,63.3243,63.5014,20148.0
2016-12-30 10:40:00,75.31,75.48,75.31,75.4,6171.0,63.5014,63.6448,63.5014,63.5773,6171.0
2016-12-30 10:50:00,75.39,75.7,75.39,75.68,16696.0,63.5689,63.8303,63.5689,63.8134,16696.0
2016-12-30 11:00:00,75.68,75.68,75.49,75.54,12287.0,63.8134,63.8134,63.6532,63.6954,12287.0
2016-12-30 11:10:00,75.58,75.64,75.51,75.58,13650.0,63.7291,63.7797,63.6701,63.7291,13650.0
2016-12-30 11:20:00,75.62,75.72,75.59,75.6,15039.0,63.7628,63.8471,63.7375,63.7459,15039.0
2016-12-30 11:30:00,75.63,75.65,75.49,75.49,8937.0,63.7712,63.7881,63.6532,63.6532,8937.0
2016-12-30 11:40:00,75.47,75.66,75.46,75.6,14939.0,63.6363,63.7965,63.6279,63.7459,14939.0
2016-12-30 11:50:00,75.65,75.65,75.5,75.51,11748.0,63.7881,63.7881,63.6616,63.6701,11748.0
2016-12-30 12:00:00,75.53,75.55,75.02,75.3,67855.0,63.6869,63.7038,63.2569,63.493,67855.0
2016-12-30 12:10:00,75.24,75.47,75.1,75.11,72616.0,63.4424,63.6363,63.3243,63.3328,72616.0
2016-12-30 12:20:00,75.11,75.37,75.08,75.32,39373.0,63.3328,63.552,63.3075,63.5098,39373.0
2016-12-30 12:30:00,75.35,75.37,75.2,75.25,15251.0,63.5351,63.552,63.4087,63.4508,15251.0
2016-12-30 12:40:00,75.23,75.24,75.06,75.06,12524.0,63.434,63.4424,63.2906,63.2906,12524.0
2016-12-30 12:50:00,75.03,75.06,74.9,74.91,48186.0,63.2653,63.2906,63.1557,63.1641,48186.0
2016-12-30 13:00:00,74.95,75.04,74.78,74.78,38471.0,63.1979,63.2738,63.0545,63.0545,38471.0
2016-12-30 13:10:00,74.79,74.82,74.71,74.78,32625.0,63.063,63.0882,62.9955,63.0545,32625.0
2016-12-30 13:20:00,74.8,74.8,74.65,74.66,31204.0,63.0714,63.0714,62.9449,62.9533,31204.0
2016-12-30 13:30:00,74.67,74.69,74.6,74.61,35727.0,62.9618,62.9786,62.9027,62.9112,35727.0
2016-12-30 13:40:00,74.61,74.67,74.43,74.46,29963.0,62.9112,62.9618,62.7594,62.7847,29963.0
2016-12-30 13:50:00,74.45,74.6,74.44,74.53,18953.0,62.7763,62.9027,62.7678,62.8437,18953.0
2016-12-30 14:00:00,74.53,74.55,74.32,74.5,33561.0,62.8437,62.8606,62.6666,62.8184,33561.0
2016-12-30 14:10:00,74.51,74.61,74.47,74.57,18726.0,62.8269,62.9112,62.7931,62.8774,18726.0
2016-12-30 14:20:00,74.56,74.56,74.41,74.49,25772.0,62.869,62.869,62.7425,62.81,25772.0
2016-12-30 14:30:00,74.48,74.68,74.44,74.61,32372.0,62.8016,62.9702,62.7678,62.9112,32372.0
2016-12-30 14:40:00,74.61,74.61,74.4,74.4,29576.0,62.9112,62.9112,62.7341,62.7341,29576.0
2016-12-30 14:50:00,74.38,74.56,74.38,74.56,26828.0,62.7172,62.869,62.7172,62.869,26828.0
2016-12-30 15:00:00,74.56,74.57,74.38,74.44,32111.0,62.869,62.8774,62.7172,62.7678,32111.0
2016-12-30 15:10:00,74.44,74.68,74.44,74.58,33441.0,62.7678,62.9702,62.7678,62.8859,33441.0
2016-12-30 15:20:00,74.58,74.68,74.58,74.67,29291.0,62.8859,62.9702,62.8859,62.9618,29291.0
2016-12-30 15:30:00,74.67,74.7,74.53,74.55,46429.0,62.9618,62.9871,62.8437,62.8606,46429.0
2016-12-30 15:40:00,74.56,74.65,74.48,74.53,65139.0,62.869,62.9449,62.8016,62.8437,65139.0
2016-12-30 15:50:00,74.53,74.74,74.41,74.66,147426.0,62.8437,63.0208,62.7425,62.9533,147426.0
2017-01-03 09:30:00,75.22,75.35,74.4,74.71,303727.0,63.4255,63.5351,62.7341,62.9955,303727.0
2017-01-03 09:40:00,74.69,75.35,74.43,75.23,133495.0,62.9786,63.5351,62.7594,63.434,133495.0
2017-01-03 09:50:00,75.17,75.36,74.89,75.05,58654.0,63.3834,63.5436,63.1473,63.2822,58654.0
2017-01-03 10:00:00,75.13,75.99,75.04,75.88,92736.0,63.3496,64.0748,63.2738,63.982,92736.0
2017-01-03 10:10:00,75.89,75.89,75.36,75.46,73487.0,63.9905,63.9905,63.5436,63.6279,73487.0
2017-01-03 10:20:00,75.51,75.85,75.45,75.45,47787.0,63.6701,63.9567,63.6195,63.6195,47787.0
2017-01-03 10:30:00,75.47,75.85,75.45,75.48,44576.0,63.6363,63.9567,63.6195,63.6448,44576.0
2017-01-03 10:40:00,75.53,75.74,75.37,75.37,36483.0,63.6869,63.864,63.552,63.552,36483.0
2017-01-03 10:50:00,75.41,75.67,75.37,75.55,39991.0,63.5857,63.805,63.552,63.7038,39991.0
2017-01-03 11:00:00,75.48,75.78,75.27,75.78,28641.0,63.6448,63.8977,63.4677,63.8977,28641.0
2017-01-03 11:10:00,75.74,75.85,75.7,75.81,49228.0,63.864,63.9567,63.8303,63.923,49228.0
2017-01-03 11:20:00,75.81,76.18,75.79,75.92,45008.0,63.923,64.235,63.9062,64.0158,45008.0
2017-01-03 11:30:00,75.92,76.24,75.89,76.01,46892.0,64.0158,64.2856,63.9905,64.0917,46892.0
2017-01-03 11:40:00,75.97,75.99,75.59,75.62,28621.0,64.0579,64.0748,63.7375,63.7628,28621.0
2017-01-03 11:50:00,75.59,75.64,75.4,75.62,60304.0,63.7375,63.7797,63.5773,63.7628,60304.0
2017-01-03 12:00:00,75.65,75.69,75.09,75.2,33005.0,63.7881,63.8218,63.3159,63.4087,33005.0
2017-01-03 12:10:00,75.24,75.32,75.03,75.09,25972.0,63.4424,63.5098,63.2653,63.3159,25972.0
2017-01-03 12:20:00,75.09,75.11,74.85,74.93,33480.0,63.3159,63.3328,63.1135,63.181,33480.0
2017-01-03 12:30:00,74.94,75.0,74.83,74.87,26467.0,63.1894,63.24,63.0967,63.1304,26467.0
2017-01-03 12:40:00,74.89,74.92,74.68,74.92,21076.0,63.1473,63.1726,62.9702,63.1726,21076.0
2017-01-03 12:50:00,74.95,74.98,74.77,74.98,20331.0,63.1979,63.2232,63.0461,63.2232,20331.0
2017-01-03 13:00:00,74.99,75.11,74.79,74.82,22618.0,63.2316,63.3328,63.063,63.0882,22618.0
2017-01-03 13:10:00,74.8,74.81,74.68,74.69,34896.0,63.0714,63.0798,62.9702,62.9786,34896.0
2017-01-03 13:20:00,74.7,74.75,74.61,74.65,40257.0,62.9871,63.0292,62.9112,62.9449,40257.0
2017-01-03 13:30:00,74.64,74.75,74.57,74.67,31327.0,62.9365,63.0292,62.8774,62.9618,31327.0
2017-01-03 13:40:00,74.66,74.73,74.57,74.57,35147.0,62.9533,63.0124,62.8774,62.8774,35147.0
2017-01-03 13:50:00,74.58,74.7,74.53,74.69,31410.0,62.8859,62.9871,62.8437,62.9786,31410.0
2017-01-03 14:00:00,74.67,74.88,74.67,74.77,41526.0,62.9618,63.1388,62.9618,63.0461,41526.0
2017-01-03 14:10:00,74.77,74.87,74.77,74.79,27484.0,63.0461,63.1304,63.0461,63.063,27484.0
2017-01-03 14:20:00,74.79,74.8,74.54,74.54,25711.0,63.063,63.0714,62.8522,62.8522,25711.0
2017-01-03 14:30:00,74.53,74.62,74.48,74.48,30404.0,62.8437,62.9196,62.8016,62.8016,30404.0
2017-01-03 14:40:00,74.47,74.68,74.46,74.67,28265.0,62.7931,62.9702,62.7847,62.9618,28265.0
2017-01-03 14:50:00,74.68,74.74,74.62,74.74,27040.0,62.9702,63.0208,62.9196,63.0208,27040.0
2017-01-03 15:00:00,74.75,75.03,74.74,74.99,40372.0,63.0292,63.2653,63.0208,63.2316,40372.0
2017-01-03 15:10:00,75.01,75.07,74.94,74.96,34217.0,63.2485,63.299,63.1894,63.2063,34217.0
2017-01-03 15:20:00,74.96,74.97,74.76,74.84,43577.0,63.2063,63.2147,63.0377,63.1051,43577.0
2017-01-03 15:30:00,74.83,75.04,74.76,75.04,58994.0,63.0967,63.2738,63.0377,63.2738,58994.0
2017-01-03 15:40:00,75.06,75.13,74.99,75.1,142777.0,63.2906,63.3496,63.2316,63.3243,142777.0
2017-01-03 15:50:00,75.12,75.19,75.08,75.15,166439.0,63.3412,63.4002,63.3075,63.3665,166439.0
2017-01-04 09:30:00,75.46,75.66,75.18,75.19,60055.0,63.6279,63.7965,63.3918,63.4002,60055.0
2017-01-04 09:40:00,75.21,75.23,74.91,74.96,46922.0,63.4171,63.434,63.1641,63.2063,46922.0
2017-01-04 09:50:00,74.98,75.13,74.62,74.71,63162.0,63.2232,63.3496,62.9196,62.9955,63162.0
2017-01-04 10:00:00,74.66,75.1,74.66,74.99,24567.0,62.9533,63.3243,62.9533,63.2316,24567.0
2017-01-04 10:10:00,74.94,75.01,74.87,74.93,14295.0,63.1894,63.2485,63.1304,63.181,14295.0
2017-01-04 10:20:00,74.94,75.04,74.7,74.7,27186.0,63.1894,63.2738,62.9871,62.9871,27186.0
2017-01-04 10:30:00,74.71,74.76,74.5,74.64,75169.0,62.9955,63.0377,62.8184,62.9365,75169.0
2017-01-04 10:40:00,74.64,75.05,74.62,74.92,60911.0,62.9365,63.2822,62.9196,63.1726,60911.0
2017-01-04 10:50:00,74.93,74.94,74.72,74.74,28374.0,63.181,63.1894,63.0039,63.0208,28374.0
2017-01-04 11:00:00,74.78,75.04,74.76,74.95,54028.0,63.0545,63.2738,63.0377,63.1979,54028.0
2017-01-04 11:10:00,74.94,74.94,74.66,74.7,25579.0,63.1894,63.1894,62.9533,62.9871,25579.0
2017-01-04 11:20:00,74.75,74.92,74.72,74.87,22550.0,63.0292,63.1726,63.0039,63.1304,22550.0
2017-01-04 11:30:00,74.9,74.97,74.83,74.91,29695.0,63.1557,63.2147,63.0967,63.1641,29695.0
2017-01-04 11:40:00,74.91,75.12,74.85,75.06,44523.0,63.1641,63.3412,63.1135,63.2906,44523.0
2017-01-04 11:50:00,75.07,75.21,74.98,75.14,17165.0,63.299,63.4171,63.2232,63.3581,17165.0
2017-01-04 12:00:00,75.13,75.16,75.06,75.09,17324.0,63.3496,63.3749,63.2906,63.3159,17324.0
2017-01-04 12:10:00,75.09,75.13,75.02,75.13,22566.0,63.3159,63.3496,63.2569,63.3496,22566.0
2017-01-04 12:20:00,75.13,75.34,75.13,75.22,38461.0,63.3496,63.5267,63.3496,63.4255,38461.0
2017-01-04 12:30:00,75.23,75.34,75.22,75.34,14102.0,63.434,63.5267,63.4255,63.5267,14102.0
2017-01-04 12:40:00,75.34,75.39,75.25,75.37,19601.0,63.5267,63.5689,63.4508,63.552,19601.0
2017-01-04 12:50:00,75.37,75.39,75.31,75.35,14760.0,63.552,63.5689,63.5014,63.5351,14760.0
2017-01-04 13:00:00,75.33,75.34,75.25,75.26,10513.0,63.5183,63.5267,63.4508,63.4593,10513.0
2017-01-04 13:10:00,75.27,75.32,75.26,75.26,14506.0,63.4677,63.5098,63.4593,63.4593,14506.0
2017-01-04 13:20:00,75.27,75.3,75.15,75.3,21514.0,63.4677,63.493,63.3665,63.493,21514.0
2017-01-04 13:30:00,75.32,75.32,75.24,75.26,14214.0,63.5098,63.5098,63.4424,63.4593,14214.0
2017-01-04 13:40:00,75.24,75.25,75.18,75.24,19969.0,63.4424,63.4508,63.3918,63.4424,19969.0
2017-01-04 13:50:00,75.24,75.34,75.19,75.21,18856.0,63.4424,63.5267,63.4002,63.4171,18856.0
2017-01-04 14:00:00,75.2,75.23,75.04,75.06,14554.0,63.4087,63.434,63.2738,63.2906,14554.0
2017-01-04 14:10:00,75.08,75.32,75.07,75.3,11680.0,63.3075,63.5098,63.299,63.493,11680.0
2017-01-04 14:20:00,75.3,75.35,75.2,75.24,11083.0,63.493,63.5351,63.4087,63.4424,11083.0
2017-01-04 14:30:00,75.24,75.48,75.24,75.31,19291.0,63.4424,63.6448,63.4424,63.5014,19291.0
2017-01-04 14:40:00,75.34,75.35,75.18,75.21,13247.0,63.5267,63.5351,63.3918,63.4171,13247.0
2017-01-04 14:50:00,75.2,75.24,75.16,75.21,40037.0,63.4087,63.4424,63.3749,63.4171,40037.0
2017-01-04 15:00:00,75.21,75.22,75.11,75.18,22173.0,63.4171,63.4255,63.3328,63.3918,22173.0
2017-01-04 15:10:00,75.19,75.19,75.06,75.12,49201.0,63.4002,63.4002,63.2906,63.3412,49201.0
2017-01-04 15:20:00,75.11,75.11,74.92,74.93,25666.0,63.3328,63.3328,63.1726,63.181,25666.0
2017-01-04 15:30:00,74.93,75.08,74.91,75.06,50776.0,63.181,63.3075,63.1641,63.2906,50776.0
2017-01-04 15:40:00,75.04,75.09,74.92,74.94,66034.0,63.2738,63.3159,63.1726,63.1894,66034.0
2017-01-04 15:50:00,74.94,75.08,74.92,74.99,149590.0,63.1894,63.3075,63.1726,63.2316,149590.0
2017-01-05 09:30:00,74.79,74.79,73.94,74.51,239989.0,63.063,63.063,62.3462,62.8269,239989.0
2017-01-05 09:40:00,74.5,75.18,74.47,75.0,73025.0,62.8184,63.3918,62.7931,63.24,73025.0
2017-01-05 09:50:00,75.0,75.26,74.83,74.94,42530.0,63.24,63.4593,63.0967,63.1894,42530.0
2017-01-05 10:00:00,74.97,75.31,74.97,75.27,42135.0,63.2147,63.5014,63.2147,63.4677,42135.0
2017-01-05 10:10:00,75.3,75.38,75.07,75.07,50033.0,63.493,63.5604,63.299,63.299,50033.0
2017-01-05 10:20:00,75.08,75.17,75.06,75.13,34837.0,63.3075,63.3834,63.2906,63.3496,34837.0
2017-01-05 10:30:00,75.13,75.15,74.83,75.11,35758.0,63.3496,63.3665,63.0967,63.3328,35758.0
2017-01-05 10:40:00,75.11,75.12,74.89,74.99,32866.0,63.3328,63.3412,63.1473,63.2316,32866.0
2017-01-05 10:50:00,74.99,75.04,74.83,74.99,19041.0,63.2316,63.2738,63.0967,63.2316,19041.0
2017-01-05 11:00:00,74.96,74.99,74.49,74.49,27623.0,63.2063,63.2316,62.81,62.81,27623.0
2017-01-05 11:10:00,74.48,74.78,74.48,74.76,31139.0,62.8016,63.0545,62.8016,63.0377,31139.0
2017-01-05 11:20:00,74.74,74.74,74.57,74.64,20213.0,63.0208,63.0208,62.8774,62.9365,20213.0
2017-01-05 11:30:00,74.58,74.6,74.41,74.56,34796.0,62.8859,62.9027,62.7425,62.869,34796.0
2017-01-05 11:40:00,74.55,74.79,74.46,74.7,47272.0,62.8606,63.063,62.7847,62.9871,47272.0
2017-01-05 11:50:00,74.69,74.7,74.55,74.64,28584.0,62.9786,62.9871,62.8606,62.9365,28584.0
2017-01-05 12:00:00,74.64,74.82,74.64,74.71,17261.0,62.9365,63.0882,62.9365,62.9955,17261.0
2017-01-05 12:10:00,74.74,74.8,74.6,74.75,18857.0,63.0208,63.0714,62.9027,63.0292,18857.0
2017-01-05 12:20:00,74.73,74.75,74.66,74.67,14290.0,63.0124,63.0292,62.9533,62.9618,14290.0
2017-01-05 12:30:00,74.66,74.67,74.54,74.67,16638.0,62.9533,62.9618,62.8522,62.9618,16638.0
2017-01-05 12:40:00,74.71,74.73,74.63,74.7,9342.0,62.9955,63.0124,62.928,62.9871,9342.0
2017-01-05 12:50:00,74.72,74.75,74.63,74.64,11145.0,63.0039,63.0292,62.928,62.9365,11145.0
2017-01-05 13:00:00,74.64,74.7,74.55,74.64,16980.0,62.9365,62.9871,62.8606,62.9365,16980.0
2017-01-05 13:10:00,74.64,74.76,74.63,74.75,15557.0,62.9365,63.0377,62.928,63.0292,15557.0
2017-01-05 13:20:00,74.74,74.89,74.73,74.82,27465.0,63.0208,63.1473,63.0124,63.0882,27465.0
2017-01-05 13:30:00,74.86,74.93,74.8,74.87,16116.0,63.122,63.181,63.0714,63.1304,16116.0
2017-01-05 13:40:00,74.91,74.91,74.75,74.75,11336.0,63.1641,63.1641,63.0292,63.0292,11336.0
2017-01-05 13:50:00,74.74,74.84,74.71,74.8,17859.0,63.0208,63.1051,62.9955,63.0714,17859.0
2017-01-05 14:00:00,74.78,74.89,74.78,74.82,14266.0,63.0545,63.1473,63.0545,63.0882,14266.0
2017-01-05 14:10:00,74.82,74.92,74.81,74.83,13526.0,63.0882,63.1726,63.0798,63.0967,13526.0
2017-01-05 14:20:00,74.83,74.87,74.73,74.73,15598.0,63.0967,63.1304,63.0124,63.0124,15598.0
2017-01-05 14:30:00,74.72,74.79,74.65,74.76,14790.0,63.0039,63.063,62.9449,63.0377,14790.0
2017-01-05 14:40:00,74.79,74.79,74.65,74.77,22996.0,63.063,63.063,62.9449,63.0461,22996.0
2017-01-05 14:50:00,74.76,74.77,74.58,74.6,19796.0,63.0377,63.0461,62.8859,62.9027,19796.0
2017-01-05 15:00:00,74.59,74.73,74.57,74.7,16814.0,62.8943,63.0124,62.8774,62.9871,16814.0
2017-01-05 15:10:00,74.71,74.74,74.65,74.65,14529.0,62.9955,63.0208,62.9449,62.9449,14529.0
2017-01-05 15:20:00,74.65,74.76,74.63,74.76,18349.0,62.9449,63.0377,62.928,63.0377,18349.0
2017-01-05 15:30:00,74.75,74.78,74.66,74.7,51994.0,63.0292,63.0545,62.9533,62.9871,51994.0
2017-01-05 15:40:00,74.69,74.7,74.56,74.57,62915.0,62.9786,62.9871,62.869,62.8774,62915.0
2017-01-05 15:50:00,74.57,74.6,74.51,74.57,159750.0,62.8774,62.9027,62.8269,62.8774,159750.0
2017-01-06 09:30:00,74.82,75.19,74.32,74.5,91346.0,63.0882,63.4002,62.6666,62.8184,91346.0
2017-01-06 09:40:00,74.53,75.07,74.53,74.78,51377.0,62.8437,63.299,62.8437,63.0545,51377.0
2017-01-06 09:50:00,74.9,75.19,74.76,75.13,36136.0,63.1557,63.4002,63.0377,63.3496,36136.0
2017-01-06 10:00:00,75.15,75.48,75.09,75.23,28567.0,63.3665,63.6448,63.3159,63.434,28567.0
2017-01-06 10:10:00,75.2,75.26,75.03,75.11,51333.0,63.4087,63.4593,63.2653,63.3328,51333.0
2017-01-06 10:20:00,75.13,75.36,74.97,75.28,70967.0,63.3496,63.5436,63.2147,63.4761,70967.0
2017-01-06 10:30:00,75.27,75.32,74.94,75.05,25419.0,63.4677,63.5098,63.1894,63.2822,25419.0
2017-01-06 10:40:00,75.08,75.28,74.95,74.98,57781.0,63.3075,63.4761,63.1979,63.2232,57781.0
2017-01-06 10:50:00,74.99,75.19,74.89,74.94,54032.0,63.2316,63.4002,63.1473,63.1894,54032.0
2017-01-06 11:00:00,74.94,75.0,74.7,74.72,32004.0,63.1894,63.24,62.9871,63.0039,32004.0
2017-01-06 11:10:00,74.7,74.95,74.7,74.76,24794.0,62.9871,63.1979,62.9871,63.0377,24794.0
2017-01-06 11:20:00,74.79,74.89,74.71,74.84,30664.0,63.063,63.1473,62.9955,63.1051,30664.0
2017-01-06 11:30:00,74.83,74.89,74.72,74.75,19811.0,63.0967,63.1473,63.0039,63.0292,19811.0
2017-01-06 11:40:00,74.77,74.92,74.71,74.88,23975.0,63.0461,63.1726,62.9955,63.1388,23975.0
2017-01-06 11:50:00,74.92,74.96,74.72,74.95,32207.0,63.1726,63.2063,63.0039,63.1979,32207.0
2017-01-06 12:00:00,74.96,74.97,74.81,74.86,14856.0,63.2063,63.2147,63.0798,63.122,14856.0
2017-01-06 12:10:00,74.84,75.07,74.84,75.06,14816.0,63.1051,63.299,63.1051,63.2906,14816.0
2017-01-06 12:20:00,75.07,75.12,74.98,74.99,28469.0,63.299,63.3412,63.2232,63.2316,28469.0
2017-01-06 12:30:00,75.01,75.05,74.91,74.92,17501.0,63.2485,63.2822,63.1641,63.1726,17501.0
2017-01-06 12:40:00,74.94,75.05,74.92,74.93,13480.0,63.1894,63.2822,63.1726,63.181,13480.0
2017-01-06 12:50:00,74.96,75.05,74.94,75.03,21127.0,63.2063,63.2822,63.1894,63.2653,21127.0
2017-01-06 13:00:00,75.02,75.05,74.94,74.96,23773.0,63.2569,63.2822,63.1894,63.2063,23773.0
2017-01-06 13:10:00,74.95,75.03,74.95,75.0,15073.0,63.1979,63.2653,63.1979,63.24,15073.0
2017-01-06 13:20:00,75.0,75.04,74.9,74.93,19319.0,63.24,63.2738,63.1557,63.181,19319.0
2017-01-06 13:30:00,74.93,75.1,74.91,75.1,28103.0,63.181,63.3243,63.1641,63.3243,28103.0
2017-01-06 13:40:00,75.1,75.15,75.03,75.06,21185.0,63.3243,63.3665,63.2653,63.2906,21185.0
2017-01-06 13:50:00,75.06,75.1,74.98,75.01,15212.0,63.2906,63.3243,63.2232,63.2485,15212.0
2017-01-06 14:00:00,75.01,75.04,74.97,75.01,12851.0,63.2485,63.2738,63.2147,63.2485,12851.0
2017-01-06 14:10:00,75.01,75.07,74.96,74.99,21699.0,63.2485,63.299,63.2063,63.2316,21699.0
2017-01-06 14:20:00,74.98,75.0,74.74,74.8,34115.0,63.2232,63.24,63.0208,63.0714,34115.0
2017-01-06 14:30:00,74.82,74.87,74.77,74.83,25271.0,63.0882,63.1304,63.0461,63.0967,25271.0
2017-01-06 14:40:00,74.81,74.93,74.66,74.72,32839.0,63.0798,63.181,62.9533,63.0039,32839.0
2017-01-06 14:50:00,74.7,74.82,74.69,74.72,20319.0,62.9871,63.0882,62.9786,63.0039,20319.0
2017-01-06 15:00:00,74.71,74.9,74.69,74.81,28983.0,62.9955,63.1557,62.9786,63.0798,28983.0
2017-01-06 15:10:00,74.85,74.89,74.76,74.81,26237.0,63.1135,63.1473,63.0377,63.0798,26237.0
2017-01-06 15:20:00,74.8,74.97,74.79,74.94,23547.0,63.0714,63.2147,63.063,63.1894,23547.0
2017-01-06 15:30:00,74.94,75.01,74.91,75.0,21596.0,63.1894,63.2485,63.1641,63.24,21596.0
2017-01-06 15:40:00,75.0,75.06,74.97,74.97,56785.0,63.24,63.2906,63.2147,63.2147,56785.0
2017-01-06 15:50:00,74.98,74.99,74.9,74.96,96752.0,63.2232,63.2316,63.1557,63.2063,96752.0
2017-01-09 09:30:00,75.96,76.84,75.61,76.83,217254.0,64.0495,64.7915,63.7544,64.7831,217254.0
2017-01-09 09:40:00,76.83,76.96,76.31,76.55,122340.0,64.7831,64.8927,64.3446,64.547,122340.0
2017-01-09 09:50:00,76.51,76.53,76.11,76.19,48932.0,64.5133,64.5301,64.176,64.2434,48932.0
2017-01-09 10:00:00,76.19,76.27,75.88,76.18,98585.0,64.2434,64.3109,63.982,64.235,98585.0
2017-01-09 10:10:00,76.22,76.24,75.94,76.02,67493.0,64.2687,64.2856,64.0326,64.1001,67493.0
2017-01-09 10:20:00,76.0,76.37,76.0,76.33,64052.0,64.0832,64.3952,64.0832,64.3615,64052.0
2017-01-09 10:30:00,76.35,76.36,76.04,76.14,60682.0,64.3783,64.3868,64.117,64.2013,60682.0
2017-01-09 10:40:00,76.16,76.21,75.95,76.16,63726.0,64.2181,64.2603,64.0411,64.2181,63726.0
2017-01-09 10:50:00,76.18,76.24,75.96,76.18,52115.0,64.235,64.2856,64.0495,64.235,52115.0
2017-01-09 11:00:00,76.15,76.15,75.89,75.94,46416.0,64.2097,64.2097,63.9905,64.0326,46416.0
2017-01-09 11:10:00,75.91,75.97,75.75,75.84,48058.0,64.0073,64.0579,63.8724,63.9483,48058.0
2017-01-09 11:20:00,75.84,75.95,75.62,75.8,49210.0,63.9483,64.0411,63.7628,63.9146,49210.0
2017-01-09 11:30:00,75.8,75.96,75.65,75.93,39421.0,63.9146,64.0495,63.7881,64.0242,39421.0
2017-01-09 11:40:00,75.93,76.01,75.7,75.88,36818.0,64.0242,64.0917,63.8303,63.982,36818.0
2017-01-09 11:50:00,75.86,75.94,75.63,75.64,26057.0,63.9652,64.0326,63.7712,63.7797,26057.0
2017-01-09 12:00:00,75.67,75.87,75.66,75.74,25312.0,63.805,63.9736,63.7965,63.864,25312.0
2017-01-09 12:10:00,75.74,75.92,75.74,75.87,24882.0,63.864,64.0158,63.864,63.9736,24882.0
2017-01-09 12:20:00,75.88,75.98,75.88,75.95,19921.0,63.982,64.0664,63.982,64.0411,19921.0
2017-01-09 12:30:00,75.95,75.96,75.77,75.8,35689.0,64.0411,64.0495,63.8893,63.9146,35689.0
2017-01-09 12:40:00,75.82,75.91,75.75,75.77,27798.0,63.9314,64.0073,63.8724,63.8893,27798.0
2017-01-09 12:50:00,75.79,75.91,75.78,75.88,12050.0,63.9062,64.0073,63.8977,63.982,12050.0
2017-01-09 13:00:00,75.88,75.93,75.82,75.83,8975.0,63.982,64.0242,63.9314,63.9399,8975.0
2017-01-09 13:10:00,75.82,75.96,75.79,75.94,23070.0,63.9314,64.0495,63.9062,64.0326,23070.0
2017-01-09 13:20:00,75.95,75.97,75.64,75.65,55107.0,64.0411,64.0579,63.7797,63.7881,55107.0
2017-01-09 13:30:00,75.64,75.96,75.58,75.96,29456.0,63.7797,64.0495,63.7291,64.0495,29456.0
2017-01-09 13:40:00,75.96,75.98,75.89,75.93,17993.0,64.0495,64.0664,63.9905,64.0242,17993.0
2017-01-09 13:50:00,75.93,75.96,75.86,75.9,15051.0,64.0242,64.0495,63.9652,63.9989,15051.0
2017-01-09 14:00:00,75.89,75.9,75.67,75.67,22429.0,63.9905,63.9989,63.805,63.805,22429.0
2017-01-09 14:10:00,75.66,75.66,75.52,75.59,25017.0,63.7965,63.7965,63.6785,63.7375,25017.0
2017-01-09 14:20:00,75.58,75.65,75.44,75.53,47491.0,63.7291,63.7881,63.611,63.6869,47491.0
2017-01-09 14:30:00,75.54,75.55,75.3,75.35,41437.0,63.6954,63.7038,63.493,63.5351,41437.0
2017-01-09 14:40:00,75.34,75.44,75.26,75.32,29421.0,63.5267,63.611,63.4593,63.5098,29421.0
2017-01-09 14:50:00,75.32,75.36,75.23,75.29,40364.0,63.5098,63.5436,63.434,63.4846,40364.0
2017-01-09 15:00:00,75.3,75.5,75.23,75.45,36143.0,63.493,63.6616,63.434,63.6195,36143.0
2017-01-09 15:10:00,75.47,75.57,75.43,75.55,24359.0,63.6363,63.7206,63.6026,63.7038,24359.0
2017-01-09 15:20:00,75.57,75.61,75.48,75.57,41986.0,63.7206,63.7544,63.6448,63.7206,41986.0
2017-01-09 15:30:00,75.59,75.62,75.49,75.59,43351.0,63.7375,63.7628,63.6532,63.7375,43351.0
2017-01-09 15:40:00,75.59,75.72,75.59,75.72,54265.0,63.7375,63.8471,63.7375,63.8471,54265.0
2017-01-09 15:50:00,75.74,75.76,75.63,75.65,110744.0,63.864,63.8809,63.7712,63.7881,110744.0
2017-01-10 09:30:00,75.69,76.14,75.66,75.75,69861.0,63.8218,64.2013,63.7965,63.8724,69861.0
2017-01-10 09:40:00,75.81,76.07,75.74,76.06,29257.0,63.923,64.1422,63.864,64.1338,29257.0
2017-01-10 09:50:00,76.08,76.27,75.84,76.07,28090.0,64.1507,64.3109,63.9483,64.1422,28090.0
2017-01-10 10:00:00,76.04,76.15,75.68,75.74,44198.0,64.117,64.2097,63.8134,63.864,44198.0
2017-01-10 10:10:00,75.73,75.82,75.66,75.82,37762.0,63.8556,63.9314,63.7965,63.9314,37762.0
2017-01-10 10:20:00,75.86,76.03,75.75,75.99,19596.0,63.9652,64.1085,63.8724,64.0748,19596.0
2017-01-10 10:30:00,76.01,76.25,76.01,76.14,27458.0,64.0917,64.294,64.0917,64.2013,27458.0
2017-01-10 10:40:00,76.12,76.38,76.1,76.28,35234.0,64.1844,64.4036,64.1675,64.3193,35234.0
2017-01-10 10:50:00,76.25,76.4,76.18,76.22,17353.0,64.294,64.4205,64.235,64.2687,17353.0
2017-01-10 11:00:00,76.2,76.55,76.2,76.51,32986.0,64.2519,64.547,64.2519,64.5133,32986.0
2017-01-10 11:10:00,76.5,76.61,76.41,76.52,26138.0,64.5048,64.5976,64.4289,64.5217,26138.0
2017-01-10 11:20:00,76.52,76.9,76.5,76.9,53156.0,64.5217,64.8421,64.5048,64.8421,53156.0
2017-01-10 11:30:00,76.89,77.05,76.83,77.0,42869.0,64.8337,64.9686,64.7831,64.9264,42869.0
2017-01-10 11:40:00,77.0,77.06,76.96,77.04,26812.0,64.9264,64.977,64.8927,64.9602,26812.0
2017-01-10 11:50:00,77.03,77.06,76.91,76.93,31952.0,64.9517,64.977,64.8505,64.8674,31952.0
2017-01-10 12:00:00,76.93,77.0,76.88,77.0,18643.0,64.8674,64.9264,64.8252,64.9264,18643.0
2017-01-10 12:10:00,77.01,77.3,77.0,77.14,69225.0,64.9349,65.1794,64.9264,65.0445,69225.0
2017-01-10 12:20:00,77.15,77.15,77.05,77.13,11086.0,65.0529,65.0529,64.9686,65.036,11086.0
2017-01-10 12:30:00,77.15,77.18,77.06,77.17,30564.0,65.0529,65.0782,64.977,65.0698,30564.0
2017-01-10 12:40:00,77.16,77.18,77.06,77.06,13383.0,65.0613,65.0782,64.977,64.977,13383.0
2017-01-10 12:50:00,77.08,77.21,77.05,77.21,24181.0,64.9939,65.1035,64.9686,65.1035,24181.0
2017-01-10 13:00:00,77.22,77.33,77.21,77.31,21650.0,65.1119,65.2047,65.1035,65.1878,21650.0
2017-01-10 13:10:00,77.33,77.46,77.3,77.37,48803.0,65.2047,65.3143,65.1794,65.2384,48803.0
2017-01-10 13:20:00,77.37,77.42,77.17,77.22,38209.0,65.2384,65.2806,65.0698,65.1119,38209.0
2017-01-10 13:30:00,77.21,77.28,77.16,77.26,36843.0,65.1035,65.1625,65.0613,65.1457,36843.0
2017-01-10 13:40:00,77.25,77.26,77.04,77.15,26170.0,65.1372,65.1457,64.9602,65.0529,26170.0
2017-01-10 13:50:00,77.17,77.25,77.05,77.08,22028.0,65.0698,65.1372,64.9686,64.9939,22028.0
2017-01-10 14:00:00,77.09,77.18,77.01,77.12,31630.0,65.0023,65.0782,64.9349,65.0276,31630.0
2017-01-10 14:10:00,77.11,77.22,77.07,77.13,16568.0,65.0192,65.1119,64.9854,65.036,16568.0
2017-01-10 14:20:00,77.14,77.23,77.02,77.05,20764.0,65.0445,65.1204,64.9433,64.9686,20764.0
2017-01-10 14:30:00,77.07,77.13,76.99,77.09,35223.0,64.9854,65.036,64.918,65.0023,35223.0
2017-01-10 14:40:00,77.1,77.24,77.09,77.2,33967.0,65.0107,65.1288,65.0023,65.0951,33967.0
2017-01-10 14:50:00,77.2,77.25,77.16,77.16,24576.0,65.0951,65.1372,65.0613,65.0613,24576.0
2017-01-10 15:00:00,77.19,77.25,77.09,77.15,41047.0,65.0866,65.1372,65.0023,65.0529,41047.0
2017-01-10 15:10:00,77.16,77.25,77.11,77.22,40585.0,65.0613,65.1372,65.0192,65.1119,40585.0
2017-01-10 15:20:00,77.2,77.24,77.18,77.21,30931.0,65.0951,65.1288,65.0782,65.1035,30931.0
2017-01-10 15:30:00,77.21,77.47,77.21,77.42,70635.0,65.1035,65.3227,65.1035,65.2806,70635.0
2017-01-10 15:40:00,77.43,77.52,77.38,77.38,82871.0,65.289,65.3649,65.2468,65.2468,82871.0
2017-01-10 15:50:00,77.37,77.41,77.28,77.33,123468.0,65.2384,65.2721,65.1625,65.2047,123468.0
2017-01-11 09:30:00,77.33,77.54,76.51,76.76,144139.0,65.2047,65.3818,64.5133,64.7241,144139.0
2017-01-11 09:40:00,76.94,77.21,76.72,76.87,47127.0,64.8758,65.1035,64.6903,64.8168,47127.0
2017-01-11 09:50:00,76.94,77.42,76.9,77.42,49846.0,64.8758,65.2806,64.8421,65.2806,49846.0
2017-01-11 10:00:00,77.37,77.53,77.28,77.49,64880.0,65.2384,65.3733,65.1625,65.3396,64880.0
2017-01-11 10:10:00,77.45,77.87,77.45,77.87,38295.0,65.3059,65.66,65.3059,65.66,38295.0
2017-01-11 10:20:00,77.83,78.2,77.82,78.16,122892.0,65.6263,65.9383,65.6178,65.9045,122892.0
2017-01-11 10:30:00,78.17,78.33,78.15,78.3,86041.0,65.913,66.0479,65.8961,66.0226,86041.0
2017-01-11 10:40:00,78.3,78.68,78.3,78.65,85917.0,66.0226,66.343,66.0226,66.3177,85917.0
2017-01-11 10:50:00,78.6,78.72,78.35,78.56,49854.0,66.2755,66.3767,66.0647,66.2418,49854.0
2017-01-11 11:00:00,78.58,78.64,78.43,78.47,33105.0,66.2587,66.3093,66.1322,66.1659,33105.0
2017-01-11 11:10:00,78.51,78.52,77.98,78.28,69503.0,66.1997,66.2081,65.7528,66.0057,69503.0
2017-01-11 11:20:00,78.27,78.27,77.74,77.74,27972.0,65.9973,65.9973,65.5504,65.5504,27972.0
2017-01-11 11:30:00,77.83,78.08,77.63,77.8,41893.0,65.6263,65.8371,65.4576,65.601,41893.0
2017-01-11 11:40:00,77.82,78.07,77.71,77.98,43453.0,65.6178,65.8286,65.5251,65.7528,43453.0
2017-01-11 11:50:00,77.91,78.43,77.91,78.35,52664.0,65.6937,66.1322,65.6937,66.0647,52664.0
2017-01-11 12:00:00,78.32,78.42,78.21,78.21,22852.0,66.0394,66.1238,65.9467,65.9467,22852.0
2017-01-11 12:10:00,78.23,78.43,78.23,78.34,28728.0,65.9636,66.1322,65.9636,66.0563,28728.0
2017-01-11 12:20:00,78.3,78.41,78.23,78.34,32439.0,66.0226,66.1153,65.9636,66.0563,32439.0
2017-01-11 12:30:00,78.32,78.42,78.22,78.33,22840.0,66.0394,66.1238,65.9551,66.0479,22840.0
2017-01-11 12:40:00,78.3,78.37,78.23,78.31,29274.0,66.0226,66.0816,65.9636,66.031,29274.0
2017-01-11 12:50:00,78.32,78.44,78.28,78.42,18573.0,66.0394,66.1406,66.0057,66.1238,18573.0
2017-01-11 13:00:00,78.41,78.42,78.28,78.28,30269.0,66.1153,66.1238,66.0057,66.0057,30269.0
2017-01-11 13:10:00,78.28,78.31,77.94,78.09,32142.0,66.0057,66.031,65.719,65.8455,32142.0
2017-01-11 13:20:00,78.07,78.2,77.91,77.99,25987.0,65.8286,65.9383,65.6937,65.7612,25987.0
2017-01-11 13:30:00,77.98,78.05,77.85,77.97,24840.0,65.7528,65.8118,65.6431,65.7443,24840.0
2017-01-11 13:40:00,78.02,78.1,77.98,78.04,8609.0,65.7865,65.8539,65.7528,65.8034,8609.0
2017-01-11 13:50:00,78.02,78.21,78.0,78.17,17533.0,65.7865,65.9467,65.7696,65.913,17533.0
2017-01-11 14:00:00,78.17,78.18,78.06,78.12,17075.0,65.913,65.9214,65.8202,65.8708,17075.0
2017-01-11 14:10:00,78.1,78.24,78.03,78.17,19802.0,65.8539,65.972,65.7949,65.913,19802.0
2017-01-11 14:20:00,78.17,78.2,78.07,78.11,14998.0,65.913,65.9383,65.8286,65.8624,14998.0
2017-01-11 14:30:00,78.13,78.32,78.11,78.29,17700.0,65.8792,66.0394,65.8624,66.0142,17700.0
2017-01-11 14:40:00,78.27,78.3,78.12,78.2,15558.0,65.9973,66.0226,65.8708,65.9383,15558.0
2017-01-11 14:50:00,78.18,78.29,78.15,78.24,9149.0,65.9214,66.0142,65.8961,65.972,9149.0
2017-01-11 15:00:00,78.24,78.31,78.18,78.23,14138.0,65.972,66.031,65.9214,65.9636,14138.0
2017-01-11 15:10:00,78.23,78.35,78.21,78.27,21408.0,65.9636,66.0647,65.9467,65.9973,21408.0
2017-01-11 15:20:00,78.29,78.33,78.22,78.26,19151.0,66.0142,66.0479,65.9551,65.9889,19151.0
2017-01-11 15:30:00,78.27,78.37,78.26,78.26,32738.0,65.9973,66.0816,65.9889,65.9889,32738.0
2017-01-11 15:40:00,78.26,78.29,78.15,78.23,64851.0,65.9889,66.0142,65.8961,65.9636,64851.0
2017-01-11 15:50:00,78.23,78.41,78.23,78.41,106972.0,65.9636,66.1153,65.9636,66.1153,106972.0
2017-01-12 09:30:00,76.2,76.49,75.35,75.54,438887.0,64.2519,64.4964,63.5351,63.6954,438887.0
2017-01-12 09:40:00,75.5,76.3,75.4,75.79,208384.0,63.6616,64.3362,63.5773,63.9062,208384.0
2017-01-12 09:50:00,75.81,75.84,75.27,75.36,138421.0,63.923,63.9483,63.4677,63.5436,138421.0
2017-01-12 10:00:00,75.36,75.55,74.75,74.77,246536.0,63.5436,63.7038,63.0292,63.0461,246536.0
2017-01-12 10:10:00,74.78,75.26,74.68,75.11,121888.0,63.0545,63.4593,62.9702,63.3328,121888.0
2017-01-12 10:20:00,75.1,75.8,75.08,75.62,113448.0,63.3243,63.9146,63.3075,63.7628,113448.0
2017-01-12 10:30:00,75.64,75.66,75.04,75.13,87361.0,63.7797,63.7965,63.2738,63.3496,87361.0
2017-01-12 10:40:00,75.11,75.48,75.03,75.08,62713.0,63.3328,63.6448,63.2653,63.3075,62713.0
2017-01-12 10:50:00,75.09,75.21,74.93,74.97,75444.0,63.3159,63.4171,63.181,63.2147,75444.0
2017-01-12 11:00:00,74.94,74.95,74.67,74.86,100892.0,63.1894,63.1979,62.9618,63.122,100892.0
2017-01-12 11:10:00,74.9,75.15,74.82,74.92,39269.0,63.1557,63.3665,63.0882,63.1726,39269.0
2017-01-12 11:20:00,74.98,75.08,74.84,75.08,30925.0,63.2232,63.3075,63.1051,63.3075,30925.0
2017-01-12 11:30:00,75.11,75.19,74.81,74.88,49967.0,63.3328,63.4002,63.0798,63.1388,49967.0
2017-01-12 11:40:00,74.87,74.87,74.67,74.83,62528.0,63.1304,63.1304,62.9618,63.0967,62528.0
2017-01-12 11:50:00,74.81,74.94,74.74,74.91,41465.0,63.0798,63.1894,63.0208,63.1641,41465.0
2017-01-12 12:00:00,74.95,75.19,74.95,75.18,40487.0,63.1979,63.4002,63.1979,63.3918,40487.0
2017-01-12 12:10:00,75.19,75.74,75.18,75.73,63956.0,63.4002,63.864,63.3918,63.8556,63956.0
2017-01-12 12:20:00,75.71,75.81,75.56,75.8,56364.0,63.8387,63.923,63.7122,63.9146,56364.0
2017-01-12 12:30:00,75.79,76.33,75.72,76.28,100372.0,63.9062,64.3615,63.8471,64.3193,100372.0
2017-01-12 12:40:00,76.29,76.46,76.08,76.25,94248.0,64.3278,64.4711,64.1507,64.294,94248.0
2017-01-12 12:50:00,76.23,76.29,76.04,76.15,40392.0,64.2772,64.3278,64.117,64.2097,40392.0
2017-01-12 13:00:00,76.2,76.37,76.14,76.36,81248.0,64.2519,64.3952,64.2013,64.3868,81248.0
2017-01-12 13:10:00,76.35,76.45,76.25,76.37,133349.0,64.3783,64.4627,64.294,64.3952,133349.0
2017-01-12 13:20:00,76.38,76.41,76.21,76.23,33367.0,64.4036,64.4289,64.2603,64.2772,33367.0
2017-01-12 13:30:00,76.23,76.38,76.21,76.34,43999.0,64.2772,64.4036,64.2603,64.3699,43999.0
2017-01-12 13:40:00,76.31,76.58,76.3,76.5,103454.0,64.3446,64.5723,64.3362,64.5048,103454.0
2017-01-12 13:50:00,76.52,76.54,76.33,76.33,68558.0,64.5217,64.5386,64.3615,64.3615,68558.0
2017-01-12 14:00:00,76.33,76.44,76.13,76.16,103951.0,64.3615,64.4542,64.1928,64.2181,103951.0
2017-01-12 14:10:00,76.16,76.32,76.08,76.2,33170.0,64.2181,64.353,64.1507,64.2519,33170.0
2017-01-12 14:20:00,76.22,76.27,76.17,76.26,22989.0,64.2687,64.3109,64.2266,64.3025,22989.0
2017-01-12 14:30:00,76.25,76.4,76.2,76.31,29772.0,64.294,64.4205,64.2519,64.3446,29772.0
2017-01-12 14:40:00,76.31,76.45,76.23,76.23,36422.0,64.3446,64.4627,64.2772,64.2772,36422.0
2017-01-12 14:50:00,76.22,76.39,76.22,76.37,22587.0,64.2687,64.4121,64.2687,64.3952,22587.0
2017-01-12 15:00:00,76.38,76.43,76.26,76.38,81398.0,64.4036,64.4458,64.3025,64.4036,81398.0
2017-01-12 15:10:00,76.38,76.82,76.38,76.78,86617.0,64.4036,64.7746,64.4036,64.7409,86617.0
2017-01-12 15:20:00,76.78,76.89,76.74,76.82,103499.0,64.7409,64.8337,64.7072,64.7746,103499.0
2017-01-12 15:30:00,76.81,76.87,76.71,76.81,95227.0,64.7662,64.8168,64.6819,64.7662,95227.0
2017-01-12 15:40:00,76.81,76.91,76.76,76.91,124562.0,64.7662,64.8505,64.7241,64.8505,124562.0
2017-01-12 15:50:00,76.89,76.91,76.72,76.76,173759.0,64.8337,64.8505,64.6903,64.7241,173759.0
2017-01-13 09:30:00,76.91,77.25,76.69,77.08,92987.0,64.8505,65.1372,64.665,64.9939,92987.0
2017-01-13 09:40:00,77.15,77.64,77.13,77.44,77834.0,65.0529,65.4661,65.036,65.2974,77834.0
2017-01-13 09:50:00,77.46,77.48,77.13,77.4,65826.0,65.3143,65.3312,65.036,65.2637,65826.0
2017-01-13 10:00:00,77.41,77.47,77.19,77.36,41714.0,65.2721,65.3227,65.0866,65.23,41714.0
2017-01-13 10:10:00,77.37,77.62,77.34,77.62,47973.0,65.2384,65.4492,65.2131,65.4492,47973.0
2017-01-13 10:20:00,77.63,77.89,77.59,77.74,56502.0,65.4576,65.6769,65.4239,65.5504,56502.0
2017-01-13 10:30:00,77.74,77.96,77.72,77.92,33630.0,65.5504,65.7359,65.5335,65.7022,33630.0
2017-01-13 10:40:00,77.92,78.08,77.85,77.96,54082.0,65.7022,65.8371,65.6431,65.7359,54082.0
2017-01-13 10:50:00,77.9,78.04,77.88,78.0,33771.0,65.6853,65.8034,65.6684,65.7696,33771.0
2017-01-13 11:00:00,77.99,78.3,77.99,78.25,76493.0,65.7612,66.0226,65.7612,65.9804,76493.0
2017-01-13 11:10:00,78.27,78.4,78.14,78.31,51391.0,65.9973,66.1069,65.8877,66.031,51391.0
2017-01-13 11:20:00,78.33,78.49,78.32,78.4,49811.0,66.0479,66.1828,66.0394,66.1069,49811.0
2017-01-13 11:30:00,78.4,78.49,78.33,78.33,54725.0,66.1069,66.1828,66.0479,66.0479,54725.0
2017-01-13 11:40:00,78.33,78.35,78.16,78.23,30714.0,66.0479,66.0647,65.9045,65.9636,30714.0
2017-01-13 11:50:00,78.2,78.27,78.1,78.11,23362.0,65.9383,65.9973,65.8539,65.8624,23362.0
2017-01-13 12:00:00,78.11,78.17,78.08,78.17,25409.0,65.8624,65.913,65.8371,65.913,25409.0
2017-01-13 12:10:00,78.17,78.2,78.05,78.15,19196.0,65.913,65.9383,65.8118,65.8961,19196.0
2017-01-13 12:20:00,78.13,78.13,77.98,78.03,27762.0,65.8792,65.8792,65.7528,65.7949,27762.0
2017-01-13 12:30:00,78.03,78.2,78.01,78.19,26847.0,65.7949,65.9383,65.7781,65.9298,26847.0
2017-01-13 12:40:00,78.17,78.21,78.13,78.13,11026.0,65.913,65.9467,65.8792,65.8792,11026.0
2017-01-13 12:50:00,78.13,78.23,78.12,78.2,17518.0,65.8792,65.9636,65.8708,65.9383,17518.0
2017-01-13 13:00:00,78.22,78.32,78.19,78.25,24640.0,65.9551,66.0394,65.9298,65.9804,24640.0
2017-01-13 13:10:00,78.26,78.32,78.24,78.25,19464.0,65.9889,66.0394,65.972,65.9804,19464.0
2017-01-13 13:20:00,78.24,78.31,78.23,78.31,19795.0,65.972,66.031,65.9636,66.031,19795.0
2017-01-13 13:30:00,78.31,78.45,78.3,78.43,32086.0,66.031,66.1491,66.0226,66.1322,32086.0
2017-01-13 13:40:00,78.41,78.44,78.36,78.44,24755.0,66.1153,66.1406,66.0732,66.1406,24755.0
2017-01-13 13:50:00,78.43,78.43,78.36,78.42,24659.0,66.1322,66.1322,66.0732,66.1238,24659.0
2017-01-13 14:00:00,78.4,78.42,78.19,78.19,30241.0,66.1069,66.1238,65.9298,65.9298,30241.0
2017-01-13 14:10:00,78.22,78.22,78.02,78.07,28889.0,65.9551,65.9551,65.7865,65.8286,28889.0
2017-01-13 14:20:00,78.05,78.07,77.95,77.96,14095.0,65.8118,65.8286,65.7275,65.7359,14095.0
2017-01-13 14:30:00,77.95,78.04,77.91,77.97,21987.0,65.7275,65.8034,65.6937,65.7443,21987.0
2017-01-13 14:40:00,77.99,78.13,77.97,78.09,22697.0,65.7612,65.8792,65.7443,65.8455,22697.0
2017-01-13 14:50:00,78.1,78.29,78.07,78.24,31285.0,65.8539,66.0142,65.8286,65.972,31285.0
2017-01-13 15:00:00,78.23,78.27,78.16,78.24,21345.0,65.9636,65.9973,65.9045,65.972,21345.0
2017-01-13 15:10:00,78.22,78.3,78.21,78.21,35475.0,65.9551,66.0226,65.9467,65.9467,35475.0
2017-01-13 15:20:00,78.22,78.28,78.14,78.14,38457.0,65.9551,66.0057,65.8877,65.8877,38457.0
2017-01-13 15:30:00,78.14,78.3,78.13,78.29,67685.0,65.8877,66.0226,65.8792,66.0142,67685.0
2017-01-13 15:40:00,78.28,78.45,78.27,78.38,69313.0,66.0057,66.1491,65.9973,66.09,69313.0
2017-01-13 15:50:00,78.37,78.4,78.3,78.34,155229.0,66.0816,66.1069,66.0226,66.0563,155229.0
2017-01-17 09:30:00,77.74,78.15,77.04,77.72,191187.0,65.5504,65.8961,64.9602,65.5335,191187.0
2017-01-17 09:40:00,77.62,77.87,77.3,77.34,69162.0,65.4492,65.66,65.1794,65.2131,69162.0
2017-01-17 09:50:00,77.32,77.47,77.01,77.47,97266.0,65.1962,65.3227,64.9349,65.3227,97266.0
2017-01-17 10:00:00,77.46,77.59,77.22,77.56,38654.0,65.3143,65.4239,65.1119,65.3986,38654.0
2017-01-17 10:10:00,77.56,77.81,77.41,77.67,76725.0,65.3986,65.6094,65.2721,65.4914,76725.0
2017-01-17 10:20:00,77.69,78.0,77.67,77.94,42909.0,65.5082,65.7696,65.4914,65.719,42909.0
2017-01-17 10:30:00,77.92,78.02,77.89,77.93,59800.0,65.7022,65.7865,65.6769,65.7106,59800.0
2017-01-17 10:40:00,77.94,78.32,77.93,78.19,96997.0,65.719,66.0394,65.7106,65.9298,96997.0
2017-01-17 10:50:00,78.18,78.38,78.18,78.38,59625.0,65.9214,66.09,65.9214,66.09,59625.0
2017-01-17 11:00:00,78.36,78.43,78.0,78.05,74102.0,66.0732,66.1322,65.7696,65.8118,74102.0
2017-01-17 11:10:00,78.06,78.07,77.89,77.9,59516.0,65.8202,65.8286,65.6769,65.6853,59516.0
2017-01-17 11:20:00,77.89,77.94,77.79,77.91,48337.0,65.6769,65.719,65.5926,65.6937,48337.0
2017-01-17 11:30:00,77.91,77.93,77.68,77.84,31768.0,65.6937,65.7106,65.4998,65.6347,31768.0
2017-01-17 11:40:00,77.85,77.91,77.71,77.9,40739.0,65.6431,65.6937,65.5251,65.6853,40739.0
2017-01-17 11:50:00,77.92,78.17,77.91,78.1,30821.0,65.7022,65.913,65.6937,65.8539,30821.0
2017-01-17 12:00:00,78.08,78.11,77.84,77.9,27279.0,65.8371,65.8624,65.6347,65.6853,27279.0
2017-01-17 12:10:00,77.9,77.9,77.66,77.82,33560.0,65.6853,65.6853,65.4829,65.6178,33560.0
2017-01-17 12:20:00,77.8,77.82,77.68,77.68,15919.0,65.601,65.6178,65.4998,65.4998,15919.0
2017-01-17 12:30:00,77.68,77.69,77.5,77.52,27285.0,65.4998,65.5082,65.348,65.3649,27285.0
2017-01-17 12:40:00,77.53,77.61,77.45,77.6,41199.0,65.3733,65.4408,65.3059,65.4323,41199.0
2017-01-17 12:50:00,77.61,77.64,77.42,77.45,19382.0,65.4408,65.4661,65.2806,65.3059,19382.0
2017-01-17 13:00:00,77.45,77.45,77.23,77.27,42253.0,65.3059,65.3059,65.1204,65.1541,42253.0
2017-01-17 13:10:00,77.25,77.38,77.2,77.34,28164.0,65.1372,65.2468,65.0951,65.2131,28164.0
2017-01-17 13:20:00,77.35,77.36,77.13,77.17,32763.0,65.2215,65.23,65.036,65.0698,32763.0
2017-01-17 13:30:00,77.15,77.16,76.95,76.97,57114.0,65.0529,65.0613,64.8843,64.9011,57114.0
2017-01-17 13:40:00,76.97,77.01,76.88,76.94,31390.0,64.9011,64.9349,64.8252,64.8758,31390.0
2017-01-17 13:50:00,76.94,77.0,76.87,76.99,21723.0,64.8758,64.9264,64.8168,64.918,21723.0
2017-01-17 14:00:00,76.99,77.18,76.98,77.16,20347.0,64.918,65.0782,64.9096,65.0613,20347.0
2017-01-17 14:10:00,77.13,77.17,77.08,77.13,26941.0,65.036,65.0698,64.9939,65.036,26941.0
2017-01-17 14:20:00,77.11,77.14,76.97,77.14,26767.0,65.0192,65.0445,64.9011,65.0445,26767.0
2017-01-17 14:30:00,77.13,77.13,76.92,77.02,22932.0,65.036,65.036,64.859,64.9433,22932.0
2017-01-17 14:40:00,77.01,77.11,76.99,77.04,23750.0,64.9349,65.0192,64.918,64.9602,23750.0
2017-01-17 14:50:00,77.04,77.06,76.8,76.85,38023.0,64.9602,64.977,64.7578,64.7999,38023.0
2017-01-17 15:00:00,76.86,76.88,76.48,76.5,75745.0,64.8084,64.8252,64.488,64.5048,75745.0
2017-01-17 15:10:00,76.51,76.79,76.5,76.78,73785.0,64.5133,64.7494,64.5048,64.7409,73785.0
2017-01-17 15:20:00,76.79,76.86,76.61,76.68,45180.0,64.7494,64.8084,64.5976,64.6566,45180.0
2017-01-17 15:30:00,76.69,76.9,76.69,76.86,52790.0,64.665,64.8421,64.665,64.8084,52790.0
2017-01-17 15:40:00,76.83,76.87,76.78,76.81,46873.0,64.7831,64.8168,64.7409,64.7662,46873.0
2017-01-17 15:50:00,76.83,76.91,76.8,76.89,97175.0,64.7831,64.8505,64.7578,64.8337,97175.0
2017-01-18 09:30:00,77.39,78.5,77.16,78.39,184260.0,65.2553,66.1912,65.0613,66.0985,184260.0
2017-01-18 09:40:00,78.36,78.53,77.91,78.13,133092.0,66.0732,66.2165,65.6937,65.8792,133092.0
2017-01-18 09:50:00,78.09,78.35,77.92,78.35,79436.0,65.8455,66.0647,65.7022,66.0647,79436.0
2017-01-18 10:00:00,78.34,78.45,78.18,78.33,72179.0,66.0563,66.1491,65.9214,66.0479,72179.0
2017-01-18 10:10:00,78.33,78.43,78.12,78.18,52058.0,66.0479,66.1322,65.8708,65.9214,52058.0
2017-01-18 10:20:00,78.19,78.24,77.89,77.92,35014.0,65.9298,65.972,65.6769,65.7022,35014.0
2017-01-18 10:30:00,77.94,78.17,77.88,78.11,22432.0,65.719,65.913,65.6684,65.8624,22432.0
2017-01-18 10:40:00,78.09,78.09,77.79,78.0,27114.0,65.8455,65.8455,65.5926,65.7696,27114.0
2017-01-18 10:50:00,77.98,78.01,77.85,77.96,49747.0,65.7528,65.7781,65.6431,65.7359,49747.0
2017-01-18 11:00:00,77.96,78.24,77.93,78.21,56754.0,65.7359,65.972,65.7106,65.9467,56754.0
2017-01-18 11:10:00,78.23,78.25,78.12,78.16,29978.0,65.9636,65.9804,65.8708,65.9045,29978.0
2017-01-18 11:20:00,78.17,78.44,78.14,78.43,54514.0,65.913,66.1406,65.8877,66.1322,54514.0
2017-01-18 11:30:00,78.43,78.54,78.4,78.44,52144.0,66.1322,66.225,66.1069,66.1406,52144.0
2017-01-18 11:40:00,78.47,78.53,78.44,78.47,28878.0,66.1659,66.2165,66.1406,66.1659,28878.0
2017-01-18 11:50:00,78.45,78.55,78.32,78.52,60032.0,66.1491,66.2334,66.0394,66.2081,60032.0
2017-01-18 12:00:00,78.5,78.65,78.35,78.65,105244.0,66.1912,66.3177,66.0647,66.3177,105244.0
2017-01-18 12:10:00,78.63,78.8,78.6,78.77,51027.0,66.3008,66.4442,66.2755,66.4189,51027.0
2017-01-18 12:20:00,78.78,79.1,78.71,79.03,130013.0,66.4273,66.6971,66.3683,66.6381,130013.0
2017-01-18 12:30:00,79.01,79.02,78.87,78.97,36857.0,66.6213,66.6297,66.5032,66.5875,36857.0
2017-01-18 12:40:00,78.98,79.01,78.92,78.92,46444.0,66.596,66.6213,66.5454,66.5454,46444.0
2017-01-18 12:50:00,78.91,78.95,78.65,78.67,33055.0,66.5369,66.5707,66.3177,66.3346,33055.0
2017-01-18 13:00:00,78.66,78.9,78.61,78.86,35859.0,66.3261,66.5285,66.284,66.4948,35859.0
2017-01-18 13:10:00,78.84,78.91,78.77,78.87,16777.0,66.4779,66.5369,66.4189,66.5032,16777.0
2017-01-18 13:20:00,78.84,78.88,78.67,78.67,30067.0,66.4779,66.5116,66.3346,66.3346,30067.0
2017-01-18 13:30:00,78.7,78.89,78.7,78.8,70113.0,66.3599,66.5201,66.3599,66.4442,70113.0
2017-01-18 13:40:00,78.8,78.94,78.78,78.93,17205.0,66.4442,66.5622,66.4273,66.5538,17205.0
2017-01-18 13:50:00,78.92,78.93,78.72,78.72,24839.0,66.5454,66.5538,66.3767,66.3767,24839.0
2017-01-18 14:00:00,78.71,78.83,78.67,78.73,30550.0,66.3683,66.4695,66.3346,66.3852,30550.0
2017-01-18 14:10:00,78.69,78.75,78.62,78.73,25997.0,66.3514,66.402,66.2924,66.3852,25997.0
2017-01-18 14:20:00,78.73,78.75,78.65,78.72,56535.0,66.3852,66.402,66.3177,66.3767,56535.0
2017-01-18 14:30:00,78.73,78.78,78.62,78.76,133662.0,66.3852,66.4273,66.2924,66.4105,133662.0
2017-01-18 14:40:00,78.77,78.9,78.77,78.8,36930.0,66.4189,66.5285,66.4189,66.4442,36930.0
2017-01-18 14:50:00,78.78,78.93,78.77,78.81,94125.0,66.4273,66.5538,66.4189,66.4526,94125.0
2017-01-18 15:00:00,78.83,79.01,78.81,79.01,106313.0,66.4695,66.6213,66.4526,66.6213,106313.0
2017-01-18 15:10:00,79.0,79.08,78.9,79.07,75184.0,66.6128,66.6803,66.5285,66.6718,75184.0
2017-01-18 15:20:00,79.07,79.09,79.0,79.09,47996.0,66.6718,66.6887,66.6128,66.6887,47996.0
2017-01-18 15:30:00,79.08,79.09,78.97,79.06,70183.0,66.6803,66.6887,66.5875,66.6634,70183.0
2017-01-18 15:40:00,79.07,79.15,79.02,79.02,86406.0,66.6718,66.7393,66.6297,66.6297,86406.0
2017-01-18 15:50:00,79.03,79.27,79.02,79.27,256829.0,66.6381,66.8405,66.6297,66.8405,256829.0
2017-01-19 09:30:00,78.87,79.1,78.65,78.99,160955.0,66.5032,66.6971,66.3177,66.6044,160955.0
2017-01-19 09:40:00,79.0,79.38,78.94,79.31,107107.0,66.6128,66.9332,66.5622,66.8742,107107.0
2017-01-19 09:50:00,79.31,79.45,79.25,79.41,94549.0,66.8742,66.9923,66.8236,66.9585,94549.0
2017-01-19 10:00:00,79.38,79.39,79.09,79.12,62769.0,66.9332,66.9417,66.6887,66.714,62769.0
2017-01-19 10:10:00,79.14,79.35,79.04,79.29,38148.0,66.7309,66.9079,66.6466,66.8574,38148.0
2017-01-19 10:20:00,79.26,79.38,79.14,79.21,36466.0,66.8321,66.9332,66.7309,66.7899,36466.0
2017-01-19 10:30:00,79.19,79.3,79.06,79.15,84560.0,66.773,66.8658,66.6634,66.7393,84560.0
2017-01-19 10:40:00,79.19,79.19,78.84,78.99,72374.0,66.773,66.773,66.4779,66.6044,72374.0
2017-01-19 10:50:00,78.97,79.02,78.72,78.82,66400.0,66.5875,66.6297,66.3767,66.461,66400.0
2017-01-19 11:00:00,78.82,78.91,78.53,78.7,45652.0,66.461,66.5369,66.2165,66.3599,45652.0
2017-01-19 11:10:00,78.7,78.87,78.69,78.83,97671.0,66.3599,66.5032,66.3514,66.4695,97671.0
2017-01-19 11:20:00,78.84,79.27,78.82,79.03,62310.0,66.4779,66.8405,66.461,66.6381,62310.0
2017-01-19 11:30:00,79.06,79.15,78.89,78.99,21406.0,66.6634,66.7393,66.5201,66.6044,21406.0
2017-01-19 11:40:00,78.98,79.17,78.97,78.99,35760.0,66.596,66.7562,66.5875,66.6044,35760.0
2017-01-19 11:50:00,78.98,79.19,78.87,79.12,55238.0,66.596,66.773,66.5032,66.714,55238.0
2017-01-19 12:00:00,79.12,79.21,79.04,79.13,38325.0,66.714,66.7899,66.6466,66.7224,38325.0
2017-01-19 12:10:00,79.14,79.2,79.03,79.07,27098.0,66.7309,66.7815,66.6381,66.6718,27098.0
2017-01-19 12:20:00,79.04,79.17,79.03,79.11,33742.0,66.6466,66.7562,66.6381,66.7056,33742.0
2017-01-19 12:30:00,79.11,79.23,79.08,79.11,33366.0,66.7056,66.8068,66.6803,66.7056,33366.0
2017-01-19 12:40:00,79.11,79.13,78.98,78.99,21630.0,66.7056,66.7224,66.596,66.6044,21630.0
2017-01-19 12:50:00,79.0,79.09,78.91,78.91,30938.0,66.6128,66.6887,66.5369,66.5369,30938.0
2017-01-19 13:00:00,78.92,78.96,78.71,78.73,92052.0,66.5454,66.5791,66.3683,66.3852,92052.0
2017-01-19 13:10:00,78.72,78.8,78.6,78.63,59381.0,66.3767,66.4442,66.2755,66.3008,59381.0
2017-01-19 13:20:00,78.62,78.77,78.59,78.6,63581.0,66.2924,66.4189,66.2671,66.2755,63581.0
2017-01-19 13:30:00,78.59,78.81,78.51,78.66,82367.0,66.2671,66.4526,66.1997,66.3261,82367.0
2017-01-19 13:40:00,78.7,78.7,78.58,78.62,27990.0,66.3599,66.3599,66.2587,66.2924,27990.0
2017-01-19 13:50:00,78.63,78.67,78.56,78.56,34111.0,66.3008,66.3346,66.2418,66.2418,34111.0
2017-01-19 14:00:00,78.58,78.61,78.3,78.31,59574.0,66.2587,66.284,66.0226,66.031,59574.0
2017-01-19 14:10:00,78.32,78.4,78.26,78.26,46675.0,66.0394,66.1069,65.9889,65.9889,46675.0
2017-01-19 14:20:00,78.25,78.51,78.18,78.45,50716.0,65.9804,66.1997,65.9214,66.1491,50716.0
2017-01-19 14:30:00,78.45,78.55,78.32,78.51,78648.0,66.1491,66.2334,66.0394,66.1997,78648.0
2017-01-19 14:40:00,78.51,78.63,78.46,78.48,39096.0,66.1997,66.3008,66.1575,66.1744,39096.0
2017-01-19 14:50:00,78.48,78.49,78.28,78.39,40903.0,66.1744,66.1828,66.0057,66.0985,40903.0
2017-01-19 15:00:00,78.37,78.37,78.19,78.29,57977.0,66.0816,66.0816,65.9298,66.0142,57977.0
2017-01-19 15:10:00,78.3,78.35,78.2,78.29,64167.0,66.0226,66.0647,65.9383,66.0142,64167.0
2017-01-19 15:20:00,78.29,78.53,78.26,78.52,92591.0,66.0142,66.2165,65.9889,66.2081,92591.0
2017-01-19 15:30:00,78.52,78.57,78.31,78.42,105514.0,66.2081,66.2502,66.031,66.1238,105514.0
2017-01-19 15:40:00,78.42,78.49,78.35,78.35,139685.0,66.1238,66.1828,66.0647,66.0647,139685.0
2017-01-19 15:50:00,78.35,78.55,78.33,78.46,306689.0,66.0647,66.2334,66.0479,66.1575,306689.0
2017-01-20 09:30:00,84.96,86.85,84.69,86.24,1985182.0,71.6383,73.2319,71.4106,72.7176,1985182.0
2017-01-20 09:40:00,86.3,88.54,86.24,88.52,1459531.0,72.7682,74.657,72.7176,74.6401,1459531.0
2017-01-20 09:50:00,88.48,88.9,88.01,88.05,1461034.0,74.6064,74.9605,74.2101,74.2438,1461034.0
2017-01-20 10:00:00,88.12,88.9,88.0,88.35,868098.0,74.3028,74.9605,74.2016,74.4967,868098.0
2017-01-20 10:10:00,88.36,88.7,87.88,88.36,552075.0,74.5052,74.7919,74.1004,74.5052,552075.0
2017-01-20 10:20:00,88.36,88.55,87.53,87.67,601498.0,74.5052,74.6654,73.8053,73.9234,601498.0
2017-01-20 10:30:00,87.68,88.2,87.63,87.78,431724.0,73.9318,74.3703,73.8896,74.0161,431724.0
2017-01-20 10:40:00,87.77,88.17,87.62,87.76,298367.0,74.0077,74.345,73.8812,73.9993,298367.0
2017-01-20 10:50:00,87.75,88.08,87.73,87.82,220598.0,73.9908,74.2691,73.974,74.0499,220598.0
2017-01-20 11:00:00,87.86,88.35,87.86,88.27,351042.0,74.0836,74.4967,74.0836,74.4293,351042.0
2017-01-20 11:10:00,88.25,88.48,87.2,87.59,418411.0,74.4124,74.6064,73.5271,73.8559,418411.0
2017-01-20 11:20:00,87.59,87.7,87.0,87.3,280980.0,73.8559,73.9487,73.3584,73.6114,280980.0
2017-01-20 11:30:00,87.31,87.8,87.31,87.71,216714.0,73.6198,74.033,73.6198,73.9571,216714.0
2017-01-20 11:40:00,87.72,87.94,87.45,87.51,195572.0,73.9655,74.151,73.7379,73.7885,195572.0
2017-01-20 11:50:00,87.49,88.18,87.48,88.1,143851.0,73.7716,74.3534,73.7632,74.2859,143851.0
2017-01-20 12:00:00,88.12,88.43,87.51,87.81,264141.0,74.3028,74.5642,73.7885,74.0414,264141.0
2017-01-20 12:10:00,87.78,88.04,87.25,88.04,223481.0,74.0161,74.2354,73.5692,74.2354,223481.0
2017-01-20 12:20:00,88.06,88.2,87.78,88.04,243629.0,74.2522,74.3703,74.0161,74.2354,243629.0
2017-01-20 12:30:00,88.04,88.13,87.68,88.01,147693.0,74.2354,74.3112,73.9318,74.2101,147693.0
2017-01-20 12:40:00,87.98,88.29,87.83,88.09,152916.0,74.1848,74.4462,74.0583,74.2775,152916.0
2017-01-20 12:50:00,88.1,88.34,87.86,88.34,104128.0,74.2859,74.4883,74.0836,74.4883,104128.0
2017-01-20 13:00:00,88.31,88.46,88.16,88.42,114008.0,74.463,74.5895,74.3365,74.5558,114008.0
2017-01-20 13:10:00,88.38,88.49,88.21,88.41,81504.0,74.522,74.6148,74.3787,74.5473,81504.0
2017-01-20 13:20:00,88.4,88.73,88.37,88.68,167479.0,74.5389,74.8172,74.5136,74.775,167479.0
2017-01-20 13:30:00,88.68,88.78,88.28,88.39,164884.0,74.775,74.8593,74.4377,74.5305,164884.0
2017-01-20 13:40:00,88.4,88.63,88.34,88.56,102382.0,74.5389,74.7328,74.4883,74.6738,102382.0
2017-01-20 13:50:00,88.54,88.64,88.34,88.47,94365.0,74.657,74.7413,74.4883,74.5979,94365.0
2017-01-20 14:00:00,88.49,88.67,88.21,88.42,124013.0,74.6148,74.7666,74.3787,74.5558,124013.0
2017-01-20 14:10:00,88.41,88.42,87.9,87.98,212533.0,74.5473,74.5558,74.1173,74.1848,212533.0
2017-01-20 14:20:00,87.97,88.03,87.62,87.87,183897.0,74.1763,74.2269,73.8812,74.092,183897.0
2017-01-20 14:30:00,87.88,88.05,87.77,87.97,195073.0,74.1004,74.2438,74.0077,74.1763,195073.0
2017-01-20 14:40:00,87.97,88.42,87.97,88.25,173467.0,74.1763,74.5558,74.1763,74.4124,173467.0
2017-01-20 14:50:00,88.28,88.47,88.17,88.38,135991.0,74.4377,74.5979,74.345,74.522,135991.0
2017-01-20 15:00:00,88.39,88.57,88.22,88.33,217959.0,74.5305,74.6823,74.3871,74.4799,217959.0
2017-01-20 15:10:00,88.33,88.41,88.12,88.23,162876.0,74.4799,74.5473,74.3028,74.3956,162876.0
2017-01-20 15:20:00,88.22,88.36,88.17,88.22,146544.0,74.3871,74.5052,74.345,74.3871,146544.0
2017-01-20 15:30:00,88.21,88.53,88.17,88.5,288246.0,74.3787,74.6485,74.345,74.6232,288246.0
2017-01-20 15:40:00,88.5,88.54,88.35,88.43,298767.0,74.6232,74.657,74.4967,74.5642,298767.0
2017-01-20 15:50:00,88.45,88.74,88.43,88.68,641143.0,74.5811,74.8256,74.5642,74.775,641143.0
2017-01-23 09:30:00,88.87,89.54,87.72,89.25,464406.0,74.9352,75.5002,73.9655,75.2556,464406.0
2017-01-23 09:40:00,89.25,89.89,88.51,89.81,316197.0,75.2556,75.7953,74.6317,75.7278,316197.0
2017-01-23 09:50:00,89.8,90.66,89.17,90.35,435062.0,75.7194,76.4445,75.1882,76.1831,435062.0
2017-01-23 10:00:00,90.35,90.48,89.89,90.45,296929.0,76.1831,76.2928,75.7953,76.2675,296929.0
2017-01-23 10:10:00,90.47,90.55,90.22,90.34,229842.0,76.2843,76.3518,76.0735,76.1747,229842.0
2017-01-23 10:20:00,90.34,90.45,90.03,90.24,128145.0,76.1747,76.2675,75.9133,76.0904,128145.0
2017-01-23 10:30:00,90.21,90.25,89.46,89.75,227765.0,76.0651,76.0988,75.4327,75.6772,227765.0
2017-01-23 10:40:00,89.76,90.25,89.73,89.94,158772.0,75.6857,76.0988,75.6604,75.8374,158772.0
2017-01-23 10:50:00,89.93,90.15,89.83,89.93,152155.0,75.829,76.0145,75.7447,75.829,152155.0
2017-01-23 11:00:00,89.96,90.03,89.81,89.83,116569.0,75.8543,75.9133,75.7278,75.7447,116569.0
2017-01-23 11:10:00,89.85,90.16,89.84,90.16,86503.0,75.7615,76.0229,75.7531,76.0229,86503.0
2017-01-23 11:20:00,90.17,90.41,90.09,90.39,101905.0,76.0314,76.2337,75.9639,76.2169,101905.0
2017-01-23 11:30:00,90.38,90.58,90.38,90.45,106607.0,76.2084,76.3771,76.2084,76.2675,106607.0
2017-01-23 11:40:00,90.45,90.46,89.98,90.0,92486.0,76.2675,76.2759,75.8712,75.888,92486.0
2017-01-23 11:50:00,90.01,90.21,89.82,90.13,79236.0,75.8965,76.0651,75.7363,75.9976,79236.0
2017-01-23 12:00:00,90.13,90.17,89.81,89.85,79461.0,75.9976,76.0314,75.7278,75.7615,79461.0
2017-01-23 12:10:00,89.86,90.09,89.64,90.08,130810.0,75.77,75.9639,75.5845,75.9555,130810.0
2017-01-23 12:20:00,90.07,90.35,90.02,90.34,100437.0,75.9471,76.1831,75.9049,76.1747,100437.0
2017-01-23 12:30:00,90.36,90.49,90.17,90.3,122588.0,76.1916,76.3012,76.0314,76.141,122588.0
2017-01-23 12:40:00,90.28,90.57,90.28,90.56,113598.0,76.1241,76.3687,76.1241,76.3602,113598.0
2017-01-23 12:50:00,90.58,90.65,90.38,90.52,105137.0,76.3771,76.4361,76.2084,76.3265,105137.0
2017-01-23 13:00:00,90.52,90.86,90.52,90.78,116326.0,76.3265,76.6132,76.3265,76.5457,116326.0
2017-01-23 13:10:00,90.8,90.92,90.71,90.85,81833.0,76.5626,76.6638,76.4867,76.6047,81833.0
2017-01-23 13:20:00,90.86,90.96,90.62,90.87,88975.0,76.6132,76.6975,76.4108,76.6216,88975.0
2017-01-23 13:30:00,90.87,91.07,90.8,90.95,136000.0,76.6216,76.7903,76.5626,76.6891,136000.0
2017-01-23 13:40:00,90.97,90.97,90.58,90.72,102527.0,76.7059,76.7059,76.3771,76.4951,102527.0
2017-01-23 13:50:00,90.73,90.73,90.28,90.51,143472.0,76.5036,76.5036,76.1241,76.3181,143472.0
2017-01-23 14:00:00,90.52,90.61,90.37,90.48,82103.0,76.3265,76.4024,76.2,76.2928,82103.0
2017-01-23 14:10:00,90.48,90.55,90.29,90.47,64725.0,76.2928,76.3518,76.1326,76.2843,64725.0
2017-01-23 14:20:00,90.47,90.48,90.34,90.42,82653.0,76.2843,76.2928,76.1747,76.2422,82653.0
2017-01-23 14:30:00,90.43,90.43,90.3,90.4,87366.0,76.2506,76.2506,76.141,76.2253,87366.0
2017-01-23 14:40:00,90.41,90.61,90.27,90.44,73331.0,76.2337,76.4024,76.1157,76.259,73331.0
2017-01-23 14:50:00,90.42,90.5,90.29,90.31,61637.0,76.2422,76.3096,76.1326,76.1494,61637.0
2017-01-23 15:00:00,90.31,90.34,90.13,90.16,71761.0,76.1494,76.1747,75.9976,76.0229,71761.0
2017-01-23 15:10:00,90.16,90.19,90.05,90.13,68790.0,76.0229,76.0482,75.9302,75.9976,68790.0
2017-01-23 15:20:00,90.15,90.39,90.14,90.23,78640.0,76.0145,76.2169,76.0061,76.082,78640.0
2017-01-23 15:30:00,90.22,90.3,90.11,90.28,120197.0,76.0735,76.141,75.9808,76.1241,120197.0
2017-01-23 15:40:00,90.28,90.41,90.25,90.37,186559.0,76.1241,76.2337,76.0988,76.2,186559.0
2017-01-23 15:50:00,90.36,90.38,90.15,90.17,299252.0,76.1916,76.2084,76.0145,76.0314,299252.0
2017-01-24 09:30:00,90.31,91.22,90.31,91.13,255331.0,76.1494,76.9167,76.1494,76.8408,255331.0
2017-01-24 09:40:00,91.11,91.76,90.94,91.59,223957.0,76.824,77.3721,76.6806,77.2287,223957.0
2017-01-24 09:50:00,91.62,91.64,91.17,91.26,168748.0,77.254,77.2709,76.8746,76.9505,168748.0
2017-01-24 10:00:00,91.28,91.57,91.06,91.51,154567.0,76.9673,77.2119,76.7818,77.1613,154567.0
2017-01-24 10:10:00,91.49,91.64,91.36,91.59,97736.0,77.1444,77.2709,77.0348,77.2287,97736.0
2017-01-24 10:20:00,91.57,91.98,91.49,91.73,268955.0,77.2119,77.5576,77.1444,77.3468,268955.0
2017-01-24 10:30:00,91.7,91.75,91.6,91.69,71472.0,77.3215,77.3636,77.2371,77.313,71472.0
2017-01-24 10:40:00,91.67,91.79,91.58,91.58,68694.0,77.2962,77.3974,77.2203,77.2203,68694.0
2017-01-24 10:50:00,91.57,91.58,91.36,91.5,116365.0,77.2119,77.2203,77.0348,77.1528,116365.0
2017-01-24 11:00:00,91.49,91.54,91.36,91.43,73542.0,77.1444,77.1866,77.0348,77.0938,73542.0
2017-01-24 11:10:00,91.43,91.63,91.32,91.61,126626.0,77.0938,77.2624,77.0011,77.2456,126626.0
2017-01-24 11:20:00,91.61,91.8,91.57,91.62,83079.0,77.2456,77.4058,77.2119,77.254,83079.0
2017-01-24 11:30:00,91.62,91.83,91.62,91.81,47654.0,77.254,77.4311,77.254,77.4142,47654.0
2017-01-24 11:40:00,91.8,91.81,91.7,91.75,52337.0,77.4058,77.4142,77.3215,77.3636,52337.0
2017-01-24 11:50:00,91.76,91.94,91.73,91.93,109487.0,77.3721,77.5238,77.3468,77.5154,109487.0
2017-01-24 12:00:00,91.93,92.0,91.83,91.97,73734.0,77.5154,77.5744,77.4311,77.5491,73734.0
2017-01-24 12:10:00,91.98,92.24,91.97,92.08,89048.0,77.5576,77.7768,77.5491,77.6419,89048.0
2017-01-24 12:20:00,92.08,92.23,92.07,92.17,51596.0,77.6419,77.7684,77.6335,77.7178,51596.0
2017-01-24 12:30:00,92.17,92.17,91.86,91.91,57223.0,77.7178,77.7178,77.4564,77.4985,57223.0
2017-01-24 12:40:00,91.92,91.94,91.79,91.91,33106.0,77.507,77.5238,77.3974,77.4985,33106.0
2017-01-24 12:50:00,91.92,92.01,91.82,91.92,38444.0,77.507,77.5829,77.4227,77.507,38444.0
2017-01-24 13:00:00,91.92,92.14,91.89,92.11,51593.0,77.507,77.6925,77.4817,77.6672,51593.0
2017-01-24 13:10:00,92.12,92.23,92.08,92.19,38741.0,77.6756,77.7684,77.6419,77.7346,38741.0
2017-01-24 13:20:00,92.19,92.35,92.18,92.33,68467.0,77.7346,77.8695,77.7262,77.8527,68467.0
2017-01-24 13:30:00,92.31,92.43,92.26,92.33,50962.0,77.8358,77.937,77.7937,77.8527,50962.0
2017-01-24 13:40:00,92.34,92.45,92.27,92.35,94918.0,77.8611,77.9539,77.8021,77.8695,94918.0
2017-01-24 13:50:00,92.35,92.72,92.33,92.62,130618.0,77.8695,78.1815,77.8527,78.0972,130618.0
2017-01-24 14:00:00,92.62,92.63,92.44,92.58,65745.0,78.0972,78.1056,77.9454,78.0635,65745.0
2017-01-24 14:10:00,92.57,92.67,92.49,92.66,81268.0,78.0551,78.1394,77.9876,78.1309,81268.0
2017-01-24 14:20:00,92.62,92.74,92.4,92.42,70851.0,78.0972,78.1984,77.9117,77.9286,70851.0
2017-01-24 14:30:00,92.42,92.49,92.26,92.29,72036.0,77.9286,77.9876,77.7937,77.819,72036.0
2017-01-24 14:40:00,92.29,92.3,91.92,91.96,166111.0,77.819,77.8274,77.507,77.5407,166111.0
2017-01-24 14:50:00,91.94,92.12,91.9,92.05,102656.0,77.5238,77.6756,77.4901,77.6166,102656.0
2017-01-24 15:00:00,92.06,92.09,91.97,92.01,71519.0,77.625,77.6503,77.5491,77.5829,71519.0
2017-01-24 15:10:00,92.02,92.06,91.93,92.01,112130.0,77.5913,77.625,77.5154,77.5829,112130.0
2017-01-24 15:20:00,92.01,92.21,91.95,92.16,66259.0,77.5829,77.7515,77.5323,77.7093,66259.0
2017-01-24 15:30:00,92.19,92.32,92.12,92.26,85971.0,77.7346,77.8443,77.6756,77.7937,85971.0
2017-01-24 15:40:00,92.27,92.34,92.2,92.26,92308.0,77.8021,77.8611,77.7431,77.7937,92308.0
2017-01-24 15:50:00,92.27,92.4,92.22,92.27,195780.0,77.8021,77.9117,77.7599,77.8021,195780.0
2017-01-25 09:30:00,92.98,93.78,92.92,93.35,207371.0,78.4008,79.0753,78.3502,78.7128,207371.0
2017-01-25 09:40:00,93.35,93.36,92.54,92.83,133278.0,78.7128,78.7212,78.0298,78.2743,133278.0
2017-01-25 09:50:00,92.84,93.05,92.47,92.75,185521.0,78.2827,78.4598,77.9707,78.2068,185521.0
2017-01-25 10:00:00,92.76,92.77,91.87,92.05,205633.0,78.2153,78.2237,77.4648,77.6166,205633.0
2017-01-25 10:10:00,92.08,92.3,91.61,91.66,156239.0,77.6419,77.8274,77.2456,77.2877,156239.0
2017-01-25 10:20:00,91.64,91.88,91.32,91.53,101490.0,77.2709,77.4732,77.0011,77.1781,101490.0
2017-01-25 10:30:00,91.54,91.93,91.53,91.82,111362.0,77.1866,77.5154,77.1781,77.4227,111362.0
2017-01-25 10:40:00,91.81,92.2,91.81,92.2,46152.0,77.4142,77.7431,77.4142,77.7431,46152.0
2017-01-25 10:50:00,92.21,92.3,92.1,92.1,45057.0,77.7515,77.8274,77.6587,77.6587,45057.0
2017-01-25 11:00:00,92.15,92.34,91.88,91.89,77123.0,77.7009,77.8611,77.4732,77.4817,77123.0
2017-01-25 11:10:00,91.87,92.2,91.85,92.14,104509.0,77.4648,77.7431,77.4479,77.6925,104509.0
2017-01-25 11:20:00,92.16,92.38,92.14,92.14,52012.0,77.7093,77.8948,77.6925,77.6925,52012.0
2017-01-25 11:30:00,92.16,92.17,91.8,91.89,32201.0,77.7093,77.7178,77.4058,77.4817,32201.0
2017-01-25 11:40:00,91.89,92.01,91.81,91.98,21845.0,77.4817,77.5829,77.4142,77.5576,21845.0
2017-01-25 11:50:00,91.97,91.97,91.56,91.62,69555.0,77.5491,77.5491,77.2034,77.254,69555.0
2017-01-25 12:00:00,91.6,91.72,91.55,91.55,40493.0,77.2371,77.3383,77.195,77.195,40493.0
2017-01-25 12:10:00,91.56,91.62,91.47,91.52,41631.0,77.2034,77.254,77.1275,77.1697,41631.0
2017-01-25 12:20:00,91.51,91.53,91.4,91.49,53977.0,77.1613,77.1781,77.0685,77.1444,53977.0
2017-01-25 12:30:00,91.45,91.59,91.43,91.58,45189.0,77.1107,77.2287,77.0938,77.2203,45189.0
2017-01-25 12:40:00,91.59,91.67,91.56,91.67,22950.0,77.2287,77.2962,77.2034,77.2962,22950.0
2017-01-25 12:50:00,91.65,91.78,91.62,91.7,27474.0,77.2793,77.3889,77.254,77.3215,27474.0
2017-01-25 13:00:00,91.7,91.86,91.66,91.73,37831.0,77.3215,77.4564,77.2877,77.3468,37831.0
2017-01-25 13:10:00,91.73,91.93,91.72,91.89,13923.0,77.3468,77.5154,77.3383,77.4817,13923.0
2017-01-25 13:20:00,91.88,91.9,91.71,91.76,21146.0,77.4732,77.4901,77.3299,77.3721,21146.0
2017-01-25 13:30:00,91.78,91.83,91.64,91.75,26432.0,77.3889,77.4311,77.2709,77.3636,26432.0
2017-01-25 13:40:00,91.75,91.94,91.75,91.94,25090.0,77.3636,77.5238,77.3636,77.5238,25090.0
2017-01-25 13:50:00,91.93,92.1,91.92,92.1,28511.0,77.5154,77.6587,77.507,77.6587,28511.0
2017-01-25 14:00:00,92.07,92.08,91.94,92.03,40637.0,77.6335,77.6419,77.5238,77.5997,40637.0
2017-01-25 14:10:00,92.0,92.12,91.98,92.12,33070.0,77.5744,77.6756,77.5576,77.6756,33070.0
2017-01-25 14:20:00,92.11,92.12,91.96,91.99,37593.0,77.6672,77.6756,77.5407,77.566,37593.0
2017-01-25 14:30:00,91.97,92.03,91.86,91.86,39309.0,77.5491,77.5997,77.4564,77.4564,39309.0
2017-01-25 14:40:00,91.88,91.9,91.81,91.9,28529.0,77.4732,77.4901,77.4142,77.4901,28529.0
2017-01-25 14:50:00,91.89,91.92,91.71,91.74,41660.0,77.4817,77.507,77.3299,77.3552,41660.0
2017-01-25 15:00:00,91.75,91.82,91.66,91.79,40777.0,77.3636,77.4227,77.2877,77.3974,40777.0
2017-01-25 15:10:00,91.78,91.81,91.57,91.57,34198.0,77.3889,77.4142,77.2119,77.2119,34198.0
2017-01-25 15:20:00,91.58,91.86,91.58,91.84,60062.0,77.2203,77.4564,77.2203,77.4395,60062.0
2017-01-25 15:30:00,91.84,91.92,91.81,91.86,83035.0,77.4395,77.507,77.4142,77.4564,83035.0
2017-01-25 15:40:00,91.86,92.05,91.84,91.95,95822.0,77.4564,77.6166,77.4395,77.5323,95822.0
2017-01-25 15:50:00,91.95,91.97,91.83,91.87,176087.0,77.5323,77.5491,77.4311,77.4648,176087.0
2017-01-26 09:30:00,92.0,92.64,91.59,92.53,84597.0,77.5744,78.1141,77.2287,78.0213,84597.0
2017-01-26 09:40:00,92.49,92.49,91.76,91.94,53295.0,77.9876,77.9876,77.3721,77.5238,53295.0
2017-01-26 09:50:00,91.87,92.0,91.65,91.98,92964.0,77.4648,77.5744,77.2793,77.5576,92964.0
2017-01-26 10:00:00,91.93,92.0,91.62,91.83,58250.0,77.5154,77.5744,77.254,77.4311,58250.0
2017-01-26 10:10:00,91.92,92.06,91.6,91.62,44517.0,77.507,77.625,77.2371,77.254,44517.0
2017-01-26 10:20:00,91.6,91.69,91.35,91.54,51254.0,77.2371,77.313,77.0263,77.1866,51254.0
2017-01-26 10:30:00,91.57,92.06,91.52,91.87,33033.0,77.2119,77.625,77.1697,77.4648,33033.0
2017-01-26 10:40:00,91.85,91.94,91.73,91.81,28450.0,77.4479,77.5238,77.3468,77.4142,28450.0
2017-01-26 10:50:00,91.76,91.87,91.47,91.54,41098.0,77.3721,77.4648,77.1275,77.1866,41098.0
2017-01-26 11:00:00,91.57,91.72,91.42,91.72,43718.0,77.2119,77.3383,77.0854,77.3383,43718.0
2017-01-26 11:10:00,91.72,91.94,91.65,91.74,55995.0,77.3383,77.5238,77.2793,77.3552,55995.0
2017-01-26 11:20:00,91.75,92.06,91.68,91.98,33055.0,77.3636,77.625,77.3046,77.5576,33055.0
2017-01-26 11:30:00,91.97,92.13,91.86,92.04,27334.0,77.5491,77.684,77.4564,77.6082,27334.0
2017-01-26 11:40:00,92.07,92.25,92.05,92.11,25444.0,77.6335,77.7852,77.6166,77.6672,25444.0
2017-01-26 11:50:00,92.12,92.12,91.84,91.87,24250.0,77.6756,77.6756,77.4395,77.4648,24250.0
2017-01-26 12:00:00,91.88,91.89,91.57,91.71,30710.0,77.4732,77.4817,77.2119,77.3299,30710.0
2017-01-26 12:10:00,91.7,91.72,91.6,91.65,16157.0,77.3215,77.3383,77.2371,77.2793,16157.0
2017-01-26 12:20:00,91.64,91.64,91.46,91.57,24947.0,77.2709,77.2709,77.1191,77.2119,24947.0
2017-01-26 12:30:00,91.56,91.63,91.52,91.63,16999.0,77.2034,77.2624,77.1697,77.2624,16999.0
2017-01-26 12:40:00,91.61,91.62,91.44,91.54,18406.0,77.2456,77.254,77.1022,77.1866,18406.0
2017-01-26 12:50:00,91.56,91.62,91.53,91.62,11952.0,77.2034,77.254,77.1781,77.254,11952.0
2017-01-26 13:00:00,91.6,91.65,91.5,91.64,28778.0,77.2371,77.2793,77.1528,77.2709,28778.0
2017-01-26 13:10:00,91.64,91.74,91.59,91.59,18351.0,77.2709,77.3552,77.2287,77.2287,18351.0
2017-01-26 13:20:00,91.58,91.66,91.45,91.51,39236.0,77.2203,77.2877,77.1107,77.1613,39236.0
2017-01-26 13:30:00,91.51,91.77,91.5,91.76,24385.0,77.1613,77.3805,77.1528,77.3721,24385.0
2017-01-26 13:40:00,91.74,91.86,91.74,91.79,18727.0,77.3552,77.4564,77.3552,77.3974,18727.0
2017-01-26 13:50:00,91.78,91.8,91.64,91.66,42064.0,77.3889,77.4058,77.2709,77.2877,42064.0
2017-01-26 14:00:00,91.64,91.76,91.63,91.75,25276.0,77.2709,77.3721,77.2624,77.3636,25276.0
2017-01-26 14:10:00,91.76,91.79,91.5,91.54,39969.0,77.3721,77.3974,77.1528,77.1866,39969.0
2017-01-26 14:20:00,91.56,91.63,91.53,91.62,28472.0,77.2034,77.2624,77.1781,77.254,28472.0
2017-01-26 14:30:00,91.61,91.62,91.42,91.51,42510.0,77.2456,77.254,77.0854,77.1613,42510.0
2017-01-26 14:40:00,91.52,91.59,91.47,91.59,39072.0,77.1697,77.2287,77.1275,77.2287,39072.0
2017-01-26 14:50:00,91.6,91.65,91.56,91.57,36150.0,77.2371,77.2793,77.2034,77.2119,36150.0
2017-01-26 15:00:00,91.56,91.58,91.46,91.46,47868.0,77.2034,77.2203,77.1191,77.1191,47868.0
2017-01-26 15:10:00,91.46,91.46,91.18,91.27,86841.0,77.1191,77.1191,76.883,76.9589,86841.0
2017-01-26 15:20:00,91.26,91.42,91.21,91.36,32597.0,76.9505,77.0854,76.9083,77.0348,32597.0
2017-01-26 15:30:00,91.36,91.42,91.09,91.12,121583.0,77.0348,77.0854,76.8071,76.8324,121583.0
2017-01-26 15:40:00,91.13,91.18,90.96,91.16,136946.0,76.8408,76.883,76.6975,76.8661,136946.0
2017-01-26 15:50:00,91.15,91.18,90.94,91.01,196806.0,76.8577,76.883,76.6806,76.7397,196806.0
2017-01-27 09:30:00,91.55,91.96,91.25,91.73,90358.0,77.195,77.5407,76.942,77.3468,90358.0
2017-01-27 09:40:00,91.78,91.95,91.5,91.65,53927.0,77.3889,77.5323,77.1528,77.2793,53927.0
2017-01-27 09:50:00,91.65,92.0,91.65,91.8,59988.0,77.2793,77.5744,77.2793,77.4058,59988.0
2017-01-27 10:00:00,91.8,92.32,91.8,92.0,61089.0,77.4058,77.8443,77.4058,77.5744,61089.0
2017-01-27 10:10:00,92.01,92.39,91.95,92.33,44440.0,77.5829,77.9033,77.5323,77.8527,44440.0
2017-01-27 10:20:00,92.33,92.43,92.21,92.33,54762.0,77.8527,77.937,77.7515,77.8527,54762.0
2017-01-27 10:30:00,92.36,92.44,91.96,92.09,100344.0,77.878,77.9454,77.5407,77.6503,100344.0
2017-01-27 10:40:00,92.06,92.27,92.03,92.15,29795.0,77.625,77.8021,77.5997,77.7009,29795.0
2017-01-27 10:50:00,92.16,92.19,91.81,91.85,30673.0,77.7093,77.7346,77.4142,77.4479,30673.0
2017-01-27 11:00:00,91.88,91.97,91.81,91.95,22612.0,77.4732,77.5491,77.4142,77.5323,22612.0
2017-01-27 11:10:00,91.97,92.09,91.88,92.05,27697.0,77.5491,77.6503,77.4732,77.6166,27697.0
2017-01-27 11:20:00,92.07,92.15,91.89,92.05,37144.0,77.6335,77.7009,77.4817,77.6166,37144.0
2017-01-27 11:30:00,92.05,92.21,92.01,92.2,24728.0,77.6166,77.7515,77.5829,77.7431,24728.0
2017-01-27 11:40:00,92.18,92.19,92.04,92.14,14024.0,77.7262,77.7346,77.6082,77.6925,14024.0
2017-01-27 11:50:00,92.1,92.21,92.01,92.11,17294.0,77.6587,77.7515,77.5829,77.6672,17294.0
2017-01-27 12:00:00,92.12,92.13,91.9,91.9,39542.0,77.6756,77.684,77.4901,77.4901,39542.0
2017-01-27 12:10:00,91.91,92.02,91.86,91.87,25985.0,77.4985,77.5913,77.4564,77.4648,25985.0
2017-01-27 12:20:00,91.87,91.95,91.86,91.86,18320.0,77.4648,77.5323,77.4564,77.4564,18320.0
2017-01-27 12:30:00,91.88,91.91,91.65,91.67,35136.0,77.4732,77.4985,77.2793,77.2962,35136.0
2017-01-27 12:40:00,91.66,91.84,91.59,91.84,19253.0,77.2877,77.4395,77.2287,77.4395,19253.0
2017-01-27 12:50:00,91.86,91.98,91.82,91.93,14672.0,77.4564,77.5576,77.4227,77.5154,14672.0
2017-01-27 13:00:00,91.92,91.97,91.79,91.84,17860.0,77.507,77.5491,77.3974,77.4395,17860.0
2017-01-27 13:10:00,91.84,91.87,91.69,91.74,22690.0,77.4395,77.4648,77.313,77.3552,22690.0
2017-01-27 13:20:00,91.75,91.84,91.68,91.74,19161.0,77.3636,77.4395,77.3046,77.3552,19161.0
2017-01-27 13:30:00,91.79,91.88,91.76,91.8,27089.0,77.3974,77.4732,77.3721,77.4058,27089.0
2017-01-27 13:40:00,91.79,91.89,91.79,91.89,16583.0,77.3974,77.4817,77.3974,77.4817,16583.0
2017-01-27 13:50:00,91.88,91.89,91.77,91.78,13818.0,77.4732,77.4817,77.3805,77.3889,13818.0
2017-01-27 14:00:00,91.77,91.77,91.64,91.67,19418.0,77.3805,77.3805,77.2709,77.2962,19418.0
2017-01-27 14:10:00,91.69,91.79,91.62,91.62,27416.0,77.313,77.3974,77.254,77.254,27416.0
2017-01-27 14:20:00,91.64,91.72,91.62,91.71,29313.0,77.2709,77.3383,77.254,77.3299,29313.0
2017-01-27 14:30:00,91.71,91.88,91.71,91.85,28703.0,77.3299,77.4732,77.3299,77.4479,28703.0
2017-01-27 14:40:00,91.83,91.9,91.78,91.85,21053.0,77.4311,77.4901,77.3889,77.4479,21053.0
2017-01-27 14:50:00,91.86,91.98,91.83,91.91,23483.0,77.4564,77.5576,77.4311,77.4985,23483.0
2017-01-27 15:00:00,91.92,91.92,91.8,91.81,21307.0,77.507,77.507,77.4058,77.4142,21307.0
2017-01-27 15:10:00,91.81,91.86,91.71,91.79,18137.0,77.4142,77.4564,77.3299,77.3974,18137.0
2017-01-27 15:20:00,91.79,91.82,91.69,91.69,20443.0,77.3974,77.4227,77.313,77.313,20443.0
2017-01-27 15:30:00,91.69,91.77,91.65,91.73,42710.0,77.313,77.3805,77.2793,77.3468,42710.0
2017-01-27 15:40:00,91.73,91.79,91.67,91.79,56060.0,77.3468,77.3974,77.2962,77.3974,56060.0
2017-01-27 15:50:00,91.8,92.02,91.76,92.01,127367.0,77.4058,77.5913,77.3721,77.5829,127367.0
2017-01-30 09:30:00,91.43,91.58,90.9,90.95,100430.0,77.0938,77.2203,76.6469,76.6891,100430.0
2017-01-30 09:40:00,90.95,91.2,90.71,90.77,100685.0,76.6891,76.8999,76.4867,76.5373,100685.0
2017-01-30 09:50:00,90.73,90.83,90.63,90.68,69905.0,76.5036,76.5879,76.4192,76.4614,69905.0
2017-01-30 10:00:00,90.7,90.87,90.51,90.65,56130.0,76.4783,76.6216,76.3181,76.4361,56130.0
2017-01-30 10:10:00,90.65,90.66,90.22,90.23,74670.0,76.4361,76.4445,76.0735,76.082,74670.0
2017-01-30 10:20:00,90.25,90.73,90.24,90.72,83940.0,76.0988,76.5036,76.0904,76.4951,83940.0
2017-01-30 10:30:00,90.73,90.8,90.49,90.62,29223.0,76.5036,76.5626,76.3012,76.4108,29223.0
2017-01-30 10:40:00,90.63,90.75,90.6,90.65,26992.0,76.4192,76.5204,76.3939,76.4361,26992.0
2017-01-30 10:50:00,90.65,90.94,90.55,90.91,23572.0,76.4361,76.6806,76.3518,76.6553,23572.0
2017-01-30 11:00:00,90.9,91.28,90.9,91.25,46020.0,76.6469,76.9673,76.6469,76.942,46020.0
2017-01-30 11:10:00,91.26,91.66,91.25,91.56,66262.0,76.9505,77.2877,76.942,77.2034,66262.0
2017-01-30 11:20:00,91.57,91.63,91.48,91.53,30544.0,77.2119,77.2624,77.136,77.1781,30544.0
2017-01-30 11:30:00,91.51,91.97,91.5,91.95,50040.0,77.1613,77.5491,77.1528,77.5323,50040.0
2017-01-30 11:40:00,91.98,91.99,91.87,91.98,34566.0,77.5576,77.566,77.4648,77.5576,34566.0
2017-01-30 11:50:00,91.98,92.07,91.89,92.0,45677.0,77.5576,77.6335,77.4817,77.5744,45677.0
2017-01-30 12:00:00,92.01,92.04,91.87,91.99,33402.0,77.5829,77.6082,77.4648,77.566,33402.0
2017-01-30 12:10:00,91.99,92.2,91.91,92.17,31993.0,77.566,77.7431,77.4985,77.7178,31993.0
2017-01-30 12:20:00,92.2,92.21,92.02,92.15,19054.0,77.7431,77.7515,77.5913,77.7009,19054.0
2017-01-30 12:30:00,92.14,92.18,92.01,92.17,46240.0,77.6925,77.7262,77.5829,77.7178,46240.0
2017-01-30 12:40:00,92.17,92.17,92.01,92.04,18552.0,77.7178,77.7178,77.5829,77.6082,18552.0
2017-01-30 12:50:00,92.04,92.26,92.02,92.26,30769.0,77.6082,77.7937,77.5913,77.7937,30769.0
2017-01-30 13:00:00,92.27,92.41,92.21,92.34,32984.0,77.8021,77.9201,77.7515,77.8611,32984.0
2017-01-30 13:10:00,92.34,92.36,92.19,92.19,20133.0,77.8611,77.878,77.7346,77.7346,20133.0
2017-01-30 13:20:00,92.19,92.23,92.16,92.21,22616.0,77.7346,77.7684,77.7093,77.7515,22616.0
2017-01-30 13:30:00,92.22,92.23,91.96,92.03,35702.0,77.7599,77.7684,77.5407,77.5997,35702.0
2017-01-30 13:40:00,92.04,92.25,92.02,92.24,31433.0,77.6082,77.7852,77.5913,77.7768,31433.0
2017-01-30 13:50:00,92.24,92.25,92.11,92.2,33784.0,77.7768,77.7852,77.6672,77.7431,33784.0
2017-01-30 14:00:00,92.23,92.48,92.21,92.48,45749.0,77.7684,77.9792,77.7515,77.9792,45749.0
2017-01-30 14:10:00,92.48,92.7,92.47,92.62,80266.0,77.9792,78.1647,77.9707,78.0972,80266.0
2017-01-30 14:20:00,92.63,92.79,92.57,92.73,46139.0,78.1056,78.2406,78.0551,78.19,46139.0
2017-01-30 14:30:00,92.72,92.8,92.59,92.61,43495.0,78.1815,78.249,78.0719,78.0888,43495.0
2017-01-30 14:40:00,92.63,92.67,92.53,92.6,33589.0,78.1056,78.1394,78.0213,78.0804,33589.0
2017-01-30 14:50:00,92.59,92.8,92.55,92.79,38603.0,78.0719,78.249,78.0382,78.2406,38603.0
2017-01-30 15:00:00,92.79,92.8,92.69,92.75,45557.0,78.2406,78.249,78.1562,78.2068,45557.0
2017-01-30 15:10:00,92.76,92.81,92.7,92.79,35210.0,78.2153,78.2574,78.1647,78.2406,35210.0
2017-01-30 15:20:00,92.79,92.87,92.73,92.86,87069.0,78.2406,78.308,78.19,78.2996,87069.0
2017-01-30 15:30:00,92.86,92.96,92.79,92.79,108133.0,78.2996,78.3839,78.2406,78.2406,108133.0
2017-01-30 15:40:00,92.78,93.06,92.77,92.95,140156.0,78.2321,78.4682,78.2237,78.3755,140156.0
2017-01-30 15:50:00,92.95,93.08,92.93,92.99,175489.0,78.3755,78.4851,78.3586,78.4092,175489.0
2017-01-31 09:30:00,92.32,92.48,91.57,91.98,115099.0,78.0818,78.2172,77.4475,77.7943,115099.0
2017-01-31 09:40:00,91.93,91.97,91.13,91.17,81838.0,77.752,77.7858,77.0754,77.1092,81838.0
2017-01-31 09:50:00,91.2,91.63,90.98,91.51,67348.0,77.1346,77.4983,76.9485,77.3968,67348.0
2017-01-31 10:00:00,91.54,91.57,91.17,91.3,78022.0,77.4221,77.4475,77.1092,77.2192,78022.0
2017-01-31 10:10:00,91.31,91.69,91.15,91.56,72390.0,77.2276,77.549,77.0923,77.4391,72390.0
2017-01-31 10:20:00,91.6,91.87,91.38,91.38,55705.0,77.4729,77.7012,77.2868,77.2868,55705.0
2017-01-31 10:30:00,91.41,91.56,91.34,91.34,40075.0,77.3122,77.4391,77.253,77.253,40075.0
2017-01-31 10:40:00,91.35,91.4,91.0,91.02,99593.0,77.2614,77.3037,76.9654,76.9823,99593.0
2017-01-31 10:50:00,91.02,91.27,90.93,91.19,72759.0,76.9823,77.1938,76.9062,77.1261,72759.0
2017-01-31 11:00:00,91.18,91.23,91.0,91.03,35736.0,77.1177,77.1599,76.9654,76.9908,35736.0
2017-01-31 11:10:00,91.05,91.31,91.03,91.19,33738.0,77.0077,77.2276,76.9908,77.1261,33738.0
2017-01-31 11:20:00,91.19,91.23,91.03,91.05,46994.0,77.1261,77.1599,76.9908,77.0077,46994.0
2017-01-31 11:30:00,91.05,91.09,90.67,90.72,87444.0,77.0077,77.0415,76.6863,76.7286,87444.0
2017-01-31 11:40:00,90.73,90.73,90.4,90.59,110141.0,76.7371,76.7371,76.458,76.6187,110141.0
2017-01-31 11:50:00,90.59,90.75,90.43,90.44,44293.0,76.6187,76.754,76.4833,76.4918,44293.0
2017-01-31 12:00:00,90.45,90.56,90.28,90.46,39396.0,76.5002,76.5933,76.3565,76.5087,39396.0
2017-01-31 12:10:00,90.49,90.63,90.42,90.51,51861.0,76.5341,76.6525,76.4749,76.551,51861.0
2017-01-31 12:20:00,90.5,90.61,90.49,90.57,33394.0,76.5425,76.6356,76.5341,76.6017,33394.0
2017-01-31 12:30:00,90.58,90.84,90.55,90.8,71264.0,76.6102,76.8301,76.5848,76.7963,71264.0
2017-01-31 12:40:00,90.82,90.95,90.81,90.93,31814.0,76.8132,76.9231,76.8047,76.9062,31814.0
2017-01-31 12:50:00,90.94,91.04,90.85,90.87,31688.0,76.9147,76.9993,76.8386,76.8555,31688.0
2017-01-31 13:00:00,90.88,90.95,90.7,90.89,33573.0,76.8639,76.9231,76.7117,76.8724,33573.0
2017-01-31 13:10:00,90.91,90.98,90.83,90.9,32128.0,76.8893,76.9485,76.8216,76.8808,32128.0
2017-01-31 13:20:00,90.9,91.0,90.82,90.99,37169.0,76.8808,76.9654,76.8132,76.957,37169.0
2017-01-31 13:30:00,91.0,91.01,90.89,90.99,16745.0,76.9654,76.9739,76.8724,76.957,16745.0
2017-01-31 13:40:00,90.99,91.01,90.85,90.87,22866.0,76.957,76.9739,76.8386,76.8555,22866.0
2017-01-31 13:50:00,90.86,90.97,90.81,90.83,34853.0,76.847,76.94,76.8047,76.8216,34853.0
2017-01-31 14:00:00,90.82,90.99,90.81,90.84,14787.0,76.8132,76.957,76.8047,76.8301,14787.0
2017-01-31 14:10:00,90.84,91.04,90.83,91.03,28953.0,76.8301,76.9993,76.8216,76.9908,28953.0
2017-01-31 14:20:00,91.02,91.17,91.02,91.13,26852.0,76.9823,77.1092,76.9823,77.0754,26852.0
2017-01-31 14:30:00,91.13,91.44,91.12,91.44,48157.0,77.0754,77.3376,77.0669,77.3376,48157.0
2017-01-31 14:40:00,91.42,91.55,91.33,91.45,39842.0,77.3206,77.4306,77.2445,77.346,39842.0
2017-01-31 14:50:00,91.44,91.56,91.31,91.52,39367.0,77.3376,77.4391,77.2276,77.4052,39367.0
2017-01-31 15:00:00,91.52,91.63,91.47,91.58,33271.0,77.4052,77.4983,77.3629,77.456,33271.0
2017-01-31 15:10:00,91.58,91.67,91.48,91.49,26257.0,77.456,77.5321,77.3714,77.3799,26257.0
2017-01-31 15:20:00,91.5,91.62,91.49,91.5,29401.0,77.3883,77.4898,77.3799,77.3883,29401.0
2017-01-31 15:30:00,91.52,91.68,91.52,91.65,40578.0,77.4052,77.5405,77.4052,77.5152,40578.0
2017-01-31 15:40:00,91.65,91.79,91.58,91.61,70975.0,77.5152,77.6336,77.456,77.4813,70975.0
2017-01-31 15:50:00,91.59,91.74,91.58,91.74,128075.0,77.4644,77.5913,77.456,77.5913,128075.0
2017-02-01 09:30:00,93.54,94.49,92.67,94.4,447713.0,79.1137,79.9172,78.3779,79.8411,447713.0
2017-02-01 09:40:00,94.38,94.38,92.77,92.86,251318.0,79.8241,79.8241,78.4624,78.5386,251318.0
2017-02-01 09:50:00,92.84,92.99,92.34,92.84,190109.0,78.5216,78.6485,78.0988,78.5216,190109.0
2017-02-01 10:00:00,92.84,92.88,92.27,92.46,153028.0,78.5216,78.5555,78.0396,78.2003,153028.0
2017-02-01 10:10:00,92.46,92.49,92.0,92.25,122498.0,78.2003,78.2256,77.8112,78.0226,122498.0
2017-02-01 10:20:00,92.24,92.41,92.17,92.26,45539.0,78.0142,78.158,77.955,78.0311,45539.0
2017-02-01 10:30:00,92.23,92.68,92.09,92.09,134076.0,78.0057,78.3863,77.8873,77.8873,134076.0
2017-02-01 10:40:00,92.09,92.37,91.99,92.26,99897.0,77.8873,78.1241,77.8027,78.0311,99897.0
2017-02-01 10:50:00,92.29,92.44,91.94,92.0,91843.0,78.0565,78.1833,77.7604,77.8112,91843.0
2017-02-01 11:00:00,91.97,92.49,91.96,92.25,79609.0,77.7858,78.2256,77.7774,78.0226,79609.0
2017-02-01 11:10:00,92.28,92.34,92.09,92.16,59979.0,78.048,78.0988,77.8873,77.9465,59979.0
2017-02-01 11:20:00,92.21,92.24,91.82,91.82,40757.0,77.9888,78.0142,77.659,77.659,40757.0
2017-02-01 11:30:00,91.88,91.92,91.51,91.51,103429.0,77.7097,77.7435,77.3968,77.3968,103429.0
2017-02-01 11:40:00,91.51,91.64,91.4,91.45,94211.0,77.3968,77.5067,77.3037,77.346,94211.0
2017-02-01 11:50:00,91.45,91.7,91.43,91.5,86645.0,77.346,77.5575,77.3291,77.3883,86645.0
2017-02-01 12:00:00,91.56,91.68,91.32,91.45,151125.0,77.4391,77.5405,77.2361,77.346,151125.0
2017-02-01 12:10:00,91.45,91.57,91.31,91.35,47765.0,77.346,77.4475,77.2276,77.2614,47765.0
2017-02-01 12:20:00,91.38,91.68,91.38,91.62,29074.0,77.2868,77.5405,77.2868,77.4898,29074.0
2017-02-01 12:30:00,91.67,91.82,91.65,91.79,41175.0,77.5321,77.659,77.5152,77.6336,41175.0
2017-02-01 12:40:00,91.79,91.83,91.64,91.75,43213.0,77.6336,77.6674,77.5067,77.5998,43213.0
2017-02-01 12:50:00,91.76,91.82,91.63,91.72,31348.0,77.6082,77.659,77.4983,77.5744,31348.0
2017-02-01 13:00:00,91.73,91.9,91.71,91.79,48242.0,77.5828,77.7266,77.5659,77.6336,48242.0
2017-02-01 13:10:00,91.81,91.94,91.65,91.7,42809.0,77.6505,77.7604,77.5152,77.5575,42809.0
2017-02-01 13:20:00,91.71,91.86,91.64,91.7,29409.0,77.5659,77.6928,77.5067,77.5575,29409.0
2017-02-01 13:30:00,91.72,91.78,91.56,91.56,28069.0,77.5744,77.6251,77.4391,77.4391,28069.0
2017-02-01 13:40:00,91.57,91.68,91.53,91.67,20449.0,77.4475,77.5405,77.4137,77.5321,20449.0
2017-02-01 13:50:00,91.67,91.69,91.51,91.56,30489.0,77.5321,77.549,77.3968,77.4391,30489.0
2017-02-01 14:00:00,91.57,91.81,91.45,91.6,47638.0,77.4475,77.6505,77.346,77.4729,47638.0
2017-02-01 14:10:00,91.68,91.88,91.64,91.69,35301.0,77.5405,77.7097,77.5067,77.549,35301.0
2017-02-01 14:20:00,91.65,91.77,91.6,91.68,42908.0,77.5152,77.6167,77.4729,77.5405,42908.0
2017-02-01 14:30:00,91.69,91.75,91.51,91.55,27078.0,77.549,77.5998,77.3968,77.4306,27078.0
2017-02-01 14:40:00,91.54,91.56,91.42,91.46,24959.0,77.4221,77.4391,77.3206,77.3545,24959.0
2017-02-01 14:50:00,91.42,91.55,91.32,91.55,18008.0,77.3206,77.4306,77.2361,77.4306,18008.0
2017-02-01 15:00:00,91.54,91.74,91.54,91.64,69691.0,77.4221,77.5913,77.4221,77.5067,69691.0
2017-02-01 15:10:00,91.64,91.72,91.53,91.61,36743.0,77.5067,77.5744,77.4137,77.4813,36743.0
2017-02-01 15:20:00,91.61,91.78,91.6,91.71,43586.0,77.4813,77.6251,77.4729,77.5659,43586.0
2017-02-01 15:30:00,91.7,91.77,91.63,91.73,62234.0,77.5575,77.6167,77.4983,77.5828,62234.0
2017-02-01 15:40:00,91.73,91.82,91.66,91.74,78005.0,77.5828,77.659,77.5236,77.5913,78005.0
2017-02-01 15:50:00,91.75,91.82,91.65,91.75,200101.0,77.5998,77.659,77.5152,77.5998,200101.0
2017-02-02 09:30:00,90.8,91.49,90.48,90.75,190162.0,76.7963,77.3799,76.5256,76.754,190162.0
2017-02-02 09:40:00,90.7,91.31,90.7,91.08,83029.0,76.7117,77.2276,76.7117,77.0331,83029.0
2017-02-02 09:50:00,91.08,91.22,90.91,91.06,74083.0,77.0331,77.1515,76.8893,77.0162,74083.0
2017-02-02 10:00:00,91.06,91.06,90.42,90.53,87085.0,77.0162,77.0162,76.4749,76.5679,87085.0
2017-02-02 10:10:00,90.51,90.79,90.42,90.45,39669.0,76.551,76.7878,76.4749,76.5002,39669.0
2017-02-02 10:20:00,90.48,90.65,90.06,90.52,85081.0,76.5256,76.6694,76.1704,76.5594,85081.0
2017-02-02 10:30:00,90.55,90.85,90.52,90.67,63215.0,76.5848,76.8386,76.5594,76.6863,63215.0
2017-02-02 10:40:00,90.68,91.31,90.63,91.15,80921.0,76.6948,77.2276,76.6525,77.0923,80921.0
2017-02-02 10:50:00,91.18,91.41,91.01,91.33,47615.0,77.1177,77.3122,76.9739,77.2445,47615.0
2017-02-02 11:00:00,91.35,91.38,91.06,91.2,105034.0,77.2614,77.2868,77.0162,77.1346,105034.0
2017-02-02 11:10:00,91.2,91.52,91.16,91.52,41018.0,77.1346,77.4052,77.1007,77.4052,41018.0
2017-02-02 11:20:00,91.53,91.54,91.23,91.24,75037.0,77.4137,77.4221,77.1599,77.1684,75037.0
2017-02-02 11:30:00,91.25,91.3,91.02,91.07,61339.0,77.1769,77.2192,76.9823,77.0246,61339.0
2017-02-02 11:40:00,91.02,91.16,90.84,90.89,36535.0,76.9823,77.1007,76.8301,76.8724,36535.0
2017-02-02 11:50:00,90.86,90.86,90.5,90.53,50330.0,76.847,76.847,76.5425,76.5679,50330.0
2017-02-02 12:00:00,90.5,90.83,90.46,90.76,41047.0,76.5425,76.8216,76.5087,76.7624,41047.0
2017-02-02 12:10:00,90.76,90.77,90.46,90.49,43642.0,76.7624,76.7709,76.5087,76.5341,43642.0
2017-02-02 12:20:00,90.46,90.68,90.37,90.41,63416.0,76.5087,76.6948,76.4326,76.4664,63416.0
2017-02-02 12:30:00,90.41,90.62,90.39,90.4,41964.0,76.4664,76.644,76.4495,76.458,41964.0
2017-02-02 12:40:00,90.46,90.83,90.41,90.66,46653.0,76.5087,76.8216,76.4664,76.6779,46653.0
2017-02-02 12:50:00,90.68,90.93,90.67,90.93,40186.0,76.6948,76.9062,76.6863,76.9062,40186.0
2017-02-02 13:00:00,90.92,90.94,90.72,90.85,20732.0,76.8978,76.9147,76.7286,76.8386,20732.0
2017-02-02 13:10:00,90.85,90.92,90.68,90.71,12347.0,76.8386,76.8978,76.6948,76.7201,12347.0
2017-02-02 13:20:00,90.68,90.81,90.66,90.77,22166.0,76.6948,76.8047,76.6779,76.7709,22166.0
2017-02-02 13:30:00,90.77,90.8,90.7,90.78,20269.0,76.7709,76.7963,76.7117,76.7794,20269.0
2017-02-02 13:40:00,90.8,91.02,90.8,90.97,24681.0,76.7963,76.9823,76.7963,76.94,24681.0
2017-02-02 13:50:00,91.0,91.2,90.95,91.16,32801.0,76.9654,77.1346,76.9231,77.1007,32801.0
2017-02-02 14:00:00,91.15,91.36,91.11,91.28,45423.0,77.0923,77.2699,77.0585,77.2022,45423.0
2017-02-02 14:10:00,91.27,91.28,91.07,91.2,63134.0,77.1938,77.2022,77.0246,77.1346,63134.0
2017-02-02 14:20:00,91.17,91.17,91.02,91.16,23890.0,77.1092,77.1092,76.9823,77.1007,23890.0
2017-02-02 14:30:00,91.12,91.2,90.96,91.15,41297.0,77.0669,77.1346,76.9316,77.0923,41297.0
2017-02-02 14:40:00,91.17,91.21,91.04,91.04,26883.0,77.1092,77.143,76.9993,76.9993,26883.0
2017-02-02 14:50:00,91.04,91.18,91.04,91.18,20333.0,76.9993,77.1177,76.9993,77.1177,20333.0
2017-02-02 15:00:00,91.18,91.21,91.01,91.09,83313.0,77.1177,77.143,76.9739,77.0415,83313.0
2017-02-02 15:10:00,91.08,91.14,91.02,91.12,17999.0,77.0331,77.0838,76.9823,77.0669,17999.0
2017-02-02 15:20:00,91.13,91.19,91.07,91.13,20902.0,77.0754,77.1261,77.0246,77.0754,20902.0
2017-02-02 15:30:00,91.12,91.14,90.98,90.98,39365.0,77.0669,77.0838,76.9485,76.9485,39365.0
2017-02-02 15:40:00,90.98,91.17,90.98,91.15,53244.0,76.9485,77.1092,76.9485,77.0923,53244.0
2017-02-02 15:50:00,91.17,91.19,91.04,91.11,150624.0,77.1092,77.1261,76.9993,77.0585,150624.0
2017-02-03 09:30:00,91.32,91.56,90.88,91.15,86269.0,77.2361,77.4391,76.8639,77.0923,86269.0
2017-02-03 09:40:00,91.18,91.33,90.96,91.26,52155.0,77.1177,77.2445,76.9316,77.1853,52155.0
2017-02-03 09:50:00,91.21,91.49,91.16,91.49,44004.0,77.143,77.3799,77.1007,77.3799,44004.0
2017-02-03 10:00:00,91.45,91.57,91.34,91.34,29182.0,77.346,77.4475,77.253,77.253,29182.0
2017-02-03 10:10:00,91.39,91.55,91.32,91.47,21746.0,77.2953,77.4306,77.2361,77.3629,21746.0
2017-02-03 10:20:00,91.51,91.67,91.36,91.66,34205.0,77.3968,77.5321,77.2699,77.5236,34205.0
2017-02-03 10:30:00,91.65,91.7,91.47,91.55,21683.0,77.5152,77.5575,77.3629,77.4306,21683.0
2017-02-03 10:40:00,91.53,91.91,91.53,91.91,40455.0,77.4137,77.7351,77.4137,77.7351,40455.0
2017-02-03 10:50:00,91.91,91.91,91.56,91.68,33783.0,77.7351,77.7351,77.4391,77.5405,33783.0
2017-02-03 11:00:00,91.72,91.88,91.71,91.82,17992.0,77.5744,77.7097,77.5659,77.659,17992.0
2017-02-03 11:10:00,91.86,91.86,91.41,91.41,23198.0,77.6928,77.6928,77.3122,77.3122,23198.0
2017-02-03 11:20:00,91.47,91.55,91.32,91.43,24124.0,77.3629,77.4306,77.2361,77.3291,24124.0
2017-02-03 11:30:00,91.43,91.48,91.27,91.4,15176.0,77.3291,77.3714,77.1938,77.3037,15176.0
2017-02-03 11:40:00,91.36,91.42,91.22,91.37,19517.0,77.2699,77.3206,77.1515,77.2784,19517.0
2017-02-03 11:50:00,91.37,91.5,91.31,91.5,17035.0,77.2784,77.3883,77.2276,77.3883,17035.0
2017-02-03 12:00:00,91.48,91.62,91.48,91.58,17660.0,77.3714,77.4898,77.3714,77.456,17660.0
2017-02-03 12:10:00,91.56,91.6,91.5,91.53,15825.0,77.4391,77.4729,77.3883,77.4137,15825.0
2017-02-03 12:20:00,91.54,91.59,91.51,91.56,10474.0,77.4221,77.4644,77.3968,77.4391,10474.0
2017-02-03 12:30:00,91.57,91.6,91.49,91.51,9000.0,77.4475,77.4729,77.3799,77.3968,9000.0
2017-02-03 12:40:00,91.5,91.59,91.46,91.59,7763.0,77.3883,77.4644,77.3545,77.4644,7763.0
2017-02-03 12:50:00,91.61,91.69,91.6,91.63,14464.0,77.4813,77.549,77.4729,77.4983,14464.0
2017-02-03 13:00:00,91.65,91.69,91.48,91.53,9138.0,77.5152,77.549,77.3714,77.4137,9138.0
2017-02-03 13:10:00,91.54,91.59,91.48,91.53,18073.0,77.4221,77.4644,77.3714,77.4137,18073.0
2017-02-03 13:20:00,91.52,91.55,91.45,91.47,13224.0,77.4052,77.4306,77.346,77.3629,13224.0
2017-02-03 13:30:00,91.48,91.52,91.39,91.46,12166.0,77.3714,77.4052,77.2953,77.3545,12166.0
2017-02-03 13:40:00,91.48,91.48,91.36,91.45,16553.0,77.3714,77.3714,77.2699,77.346,16553.0
2017-02-03 13:50:00,91.45,91.5,91.43,91.47,16962.0,77.346,77.3883,77.3291,77.3629,16962.0
2017-02-03 14:00:00,91.48,91.75,91.48,91.65,34159.0,77.3714,77.5998,77.3714,77.5152,34159.0
2017-02-03 14:10:00,91.66,91.69,91.58,91.67,9825.0,77.5236,77.549,77.456,77.5321,9825.0
2017-02-03 14:20:00,91.67,91.68,91.54,91.55,12072.0,77.5321,77.5405,77.4221,77.4306,12072.0
2017-02-03 14:30:00,91.54,91.59,91.53,91.56,16046.0,77.4221,77.4644,77.4137,77.4391,16046.0
2017-02-03 14:40:00,91.58,91.61,91.53,91.54,21170.0,77.456,77.4813,77.4137,77.4221,21170.0
2017-02-03 14:50:00,91.54,91.58,91.41,91.44,15749.0,77.4221,77.456,77.3122,77.3376,15749.0
2017-02-03 15:00:00,91.45,91.54,91.43,91.49,22218.0,77.346,77.4221,77.3291,77.3799,22218.0
2017-02-03 15:10:00,91.5,91.58,91.5,91.58,18159.0,77.3883,77.456,77.3883,77.456,18159.0
2017-02-03 15:20:00,91.57,91.59,91.48,91.52,25289.0,77.4475,77.4644,77.3714,77.4052,25289.0
2017-02-03 15:30:00,91.5,91.54,91.44,91.47,25067.0,77.3883,77.4221,77.3376,77.3629,25067.0
2017-02-03 15:40:00,91.48,91.56,91.44,91.49,32571.0,77.3714,77.4391,77.3376,77.3799,32571.0
2017-02-03 15:50:00,91.5,91.6,91.45,91.56,105250.0,77.3883,77.4729,77.346,77.4391,105250.0
2017-02-06 09:30:00,91.45,91.51,90.74,91.36,48290.0,77.346,77.3968,76.7455,77.2699,48290.0
2017-02-06 09:40:00,91.36,91.58,91.12,91.16,26413.0,77.2699,77.456,77.0669,77.1007,26413.0
2017-02-06 09:50:00,91.22,91.4,91.01,91.12,20141.0,77.1515,77.3037,76.9739,77.0669,20141.0
2017-02-06 10:00:00,91.13,91.38,91.11,91.21,17003.0,77.0754,77.2868,77.0585,77.143,17003.0
2017-02-06 10:10:00,91.21,91.26,90.95,90.95,34309.0,77.143,77.1853,76.9231,76.9231,34309.0
2017-02-06 10:20:00,90.95,91.07,90.91,91.07,22650.0,76.9231,77.0246,76.8893,77.0246,22650.0
2017-02-06 10:30:00,91.09,91.09,90.9,90.9,14339.0,77.0415,77.0415,76.8808,76.8808,14339.0
2017-02-06 10:40:00,90.91,91.04,90.86,91.0,13887.0,76.8893,76.9993,76.847,76.9654,13887.0
2017-02-06 10:50:00,90.93,90.96,90.77,90.79,19932.0,76.9062,76.9316,76.7709,76.7878,19932.0
2017-02-06 11:00:00,90.74,91.03,90.71,91.03,23267.0,76.7455,76.9908,76.7201,76.9908,23267.0
2017-02-06 11:10:00,91.02,91.18,90.92,91.16,21660.0,76.9823,77.1177,76.8978,77.1007,21660.0
2017-02-06 11:20:00,91.11,91.35,91.11,91.21,17801.0,77.0585,77.2614,77.0585,77.143,17801.0
2017-02-06 11:30:00,91.23,91.36,91.23,91.29,8645.0,77.1599,77.2699,77.1599,77.2107,8645.0
2017-02-06 11:40:00,91.29,91.29,91.12,91.16,18262.0,77.2107,77.2107,77.0669,77.1007,18262.0
2017-02-06 11:50:00,91.15,91.18,91.07,91.11,14859.0,77.0923,77.1177,77.0246,77.0585,14859.0
2017-02-06 12:00:00,91.12,91.21,91.09,91.14,10690.0,77.0669,77.143,77.0415,77.0838,10690.0
2017-02-06 12:10:00,91.12,91.22,91.11,91.17,12162.0,77.0669,77.1515,77.0585,77.1092,12162.0
2017-02-06 12:20:00,91.18,91.32,91.16,91.3,14287.0,77.1177,77.2361,77.1007,77.2192,14287.0
2017-02-06 12:30:00,91.3,91.31,91.21,91.25,17954.0,77.2192,77.2276,77.143,77.1769,17954.0
2017-02-06 12:40:00,91.26,91.32,91.07,91.19,16566.0,77.1853,77.2361,77.0246,77.1261,16566.0
2017-02-06 12:50:00,91.18,91.21,91.0,91.03,8325.0,77.1177,77.143,76.9654,76.9908,8325.0
2017-02-06 13:00:00,91.01,91.1,91.0,91.09,20884.0,76.9739,77.05,76.9654,77.0415,20884.0
2017-02-06 13:10:00,91.07,91.09,90.86,90.91,36138.0,77.0246,77.0415,76.847,76.8893,36138.0
2017-02-06 13:20:00,90.9,91.01,90.89,90.97,16523.0,76.8808,76.9739,76.8724,76.94,16523.0
2017-02-06 13:30:00,90.97,91.1,90.93,91.02,37913.0,76.94,77.05,76.9062,76.9823,37913.0
2017-02-06 13:40:00,91.05,91.16,91.0,91.16,33865.0,77.0077,77.1007,76.9654,77.1007,33865.0
2017-02-06 13:50:00,91.14,91.28,91.11,91.24,24807.0,77.0838,77.2022,77.0585,77.1684,24807.0
2017-02-06 14:00:00,91.24,91.31,90.97,90.98,47316.0,77.1684,77.2276,76.94,76.9485,47316.0
2017-02-06 14:10:00,90.98,91.05,90.91,90.94,21488.0,76.9485,77.0077,76.8893,76.9147,21488.0
2017-02-06 14:20:00,90.96,91.04,90.94,91.0,9513.0,76.9316,76.9993,76.9147,76.9654,9513.0
2017-02-06 14:30:00,91.0,91.17,90.98,91.14,14682.0,76.9654,77.1092,76.9485,77.0838,14682.0
2017-02-06 14:40:00,91.13,91.28,91.11,91.28,24712.0,77.0754,77.2022,77.0585,77.2022,24712.0
2017-02-06 14:50:00,91.26,91.37,91.23,91.31,10814.0,77.1853,77.2784,77.1599,77.2276,10814.0
2017-02-06 15:00:00,91.28,91.35,91.28,91.32,11558.0,77.2022,77.2614,77.2022,77.2361,11558.0
2017-02-06 15:10:00,91.33,91.49,91.3,91.48,20374.0,77.2445,77.3799,77.2192,77.3714,20374.0
2017-02-06 15:20:00,91.44,91.44,91.26,91.28,27817.0,77.3376,77.3376,77.1853,77.2022,27817.0
2017-02-06 15:30:00,91.3,91.32,91.22,91.32,31996.0,77.2192,77.2361,77.1515,77.2361,31996.0
2017-02-06 15:40:00,91.32,91.35,91.14,91.21,53669.0,77.2361,77.2614,77.0838,77.143,53669.0
2017-02-06 15:50:00,91.22,91.41,91.2,91.38,94171.0,77.1515,77.3122,77.1346,77.2868,94171.0
2017-02-07 09:30:00,91.4,91.55,91.17,91.5,57834.0,77.3037,77.4306,77.1092,77.3883,57834.0
2017-02-07 09:40:00,91.43,91.6,91.33,91.41,35162.0,77.3291,77.4729,77.2445,77.3122,35162.0
2017-02-07 09:50:00,91.45,91.7,91.2,91.66,33390.0,77.346,77.5575,77.1346,77.5236,33390.0
2017-02-07 10:00:00,91.7,91.94,91.7,91.85,57376.0,77.5575,77.7604,77.5575,77.6843,57376.0
2017-02-07 10:10:00,91.85,92.08,91.71,92.04,81694.0,77.6843,77.8789,77.5659,77.845,81694.0
2017-02-07 10:20:00,92.01,92.2,91.81,91.81,39915.0,77.8197,77.9803,77.6505,77.6505,39915.0
2017-02-07 10:30:00,91.78,91.9,91.61,91.8,17265.0,77.6251,77.7266,77.4813,77.642,17265.0
2017-02-07 10:40:00,91.83,91.9,91.74,91.84,16170.0,77.6674,77.7266,77.5913,77.6759,16170.0
2017-02-07 10:50:00,91.81,91.98,91.77,91.92,21487.0,77.6505,77.7943,77.6167,77.7435,21487.0
2017-02-07 11:00:00,91.95,92.06,91.84,92.04,25998.0,77.7689,77.8619,77.6759,77.845,25998.0
2017-02-07 11:10:00,92.08,92.19,92.01,92.12,41036.0,77.8789,77.9719,77.8197,77.9127,41036.0
2017-02-07 11:20:00,92.07,92.08,91.92,92.04,15661.0,77.8704,77.8789,77.7435,77.845,15661.0
2017-02-07 11:30:00,92.03,92.04,91.78,91.93,37630.0,77.8366,77.845,77.6251,77.752,37630.0
2017-02-07 11:40:00,91.93,92.0,91.89,91.93,23172.0,77.752,77.8112,77.7182,77.752,23172.0
2017-02-07 11:50:00,91.91,91.93,91.81,91.81,14814.0,77.7351,77.752,77.6505,77.6505,14814.0
2017-02-07 12:00:00,91.84,91.88,91.8,91.8,14072.0,77.6759,77.7097,77.642,77.642,14072.0
2017-02-07 12:10:00,91.82,91.86,91.74,91.76,17193.0,77.659,77.6928,77.5913,77.6082,17193.0
2017-02-07 12:20:00,91.78,91.78,91.37,91.43,27881.0,77.6251,77.6251,77.2784,77.3291,27881.0
2017-02-07 12:30:00,91.4,91.54,91.34,91.47,33520.0,77.3037,77.4221,77.253,77.3629,33520.0
2017-02-07 12:40:00,91.47,91.48,91.3,91.33,19099.0,77.3629,77.3714,77.2192,77.2445,19099.0
2017-02-07 12:50:00,91.32,91.52,91.3,91.45,7369.0,77.2361,77.4052,77.2192,77.346,7369.0
2017-02-07 13:00:00,91.43,91.45,91.3,91.35,6232.0,77.3291,77.346,77.2192,77.2614,6232.0
2017-02-07 13:10:00,91.42,91.54,91.37,91.49,20450.0,77.3206,77.4221,77.2784,77.3799,20450.0
2017-02-07 13:20:00,91.49,91.67,91.49,91.63,37303.0,77.3799,77.5321,77.3799,77.4983,37303.0
2017-02-07 13:30:00,91.62,91.73,91.59,91.7,13129.0,77.4898,77.5828,77.4644,77.5575,13129.0
2017-02-07 13:40:00,91.7,91.84,91.68,91.83,14131.0,77.5575,77.6759,77.5405,77.6674,14131.0
2017-02-07 13:50:00,91.83,91.95,91.77,91.83,13553.0,77.6674,77.7689,77.6167,77.6674,13553.0
2017-02-07 14:00:00,91.84,91.86,91.79,91.79,7757.0,77.6759,77.6928,77.6336,77.6336,7757.0
2017-02-07 14:10:00,91.78,91.79,91.75,91.76,7060.0,77.6251,77.6336,77.5998,77.6082,7060.0
2017-02-07 14:20:00,91.75,91.77,91.71,91.75,12166.0,77.5998,77.6167,77.5659,77.5998,12166.0
2017-02-07 14:30:00,91.74,91.87,91.72,91.77,12201.0,77.5913,77.7012,77.5744,77.6167,12201.0
2017-02-07 14:40:00,91.78,91.79,91.72,91.74,4988.0,77.6251,77.6336,77.5744,77.5913,4988.0
2017-02-07 14:50:00,91.73,91.75,91.56,91.56,18841.0,77.5828,77.5998,77.4391,77.4391,18841.0
2017-02-07 15:00:00,91.6,91.7,91.6,91.67,17666.0,77.4729,77.5575,77.4729,77.5321,17666.0
2017-02-07 15:10:00,91.68,91.74,91.62,91.62,18415.0,77.5405,77.5913,77.4898,77.4898,18415.0
2017-02-07 15:20:00,91.63,91.73,91.61,91.71,13634.0,77.4983,77.5828,77.4813,77.5659,13634.0
2017-02-07 15:30:00,91.69,91.72,91.57,91.67,24369.0,77.549,77.5744,77.4475,77.5321,24369.0
2017-02-07 15:40:00,91.66,91.7,91.59,91.64,30019.0,77.5236,77.5575,77.4644,77.5067,30019.0
2017-02-07 15:50:00,91.66,91.79,91.66,91.78,75749.0,77.5236,77.6336,77.5236,77.6251,75749.0
2017-02-08 09:30:00,91.61,91.9,91.3,91.5,89307.0,77.4813,77.7266,77.2192,77.3883,89307.0
2017-02-08 09:40:00,91.53,91.57,91.14,91.14,29705.0,77.4137,77.4475,77.0838,77.0838,29705.0
2017-02-08 09:50:00,91.17,91.49,91.15,91.33,25917.0,77.1092,77.3799,77.0923,77.2445,25917.0
2017-02-08 10:00:00,91.33,91.61,91.29,91.49,25150.0,77.2445,77.4813,77.2107,77.3799,25150.0
2017-02-08 10:10:00,91.46,91.88,91.44,91.88,19406.0,77.3545,77.7097,77.3376,77.7097,19406.0
2017-02-08 10:20:00,91.89,91.93,91.77,91.93,33255.0,77.7182,77.752,77.6167,77.752,33255.0
2017-02-08 10:30:00,91.89,91.98,91.77,91.98,23520.0,77.7182,77.7943,77.6167,77.7943,23520.0
2017-02-08 10:40:00,91.99,92.23,91.92,92.13,34406.0,77.8027,78.0057,77.7435,77.9211,34406.0
2017-02-08 10:50:00,92.13,92.2,92.02,92.15,32873.0,77.9211,77.9803,77.8281,77.9381,32873.0
2017-02-08 11:00:00,92.14,92.3,92.09,92.18,32605.0,77.9296,78.0649,77.8873,77.9634,32605.0
2017-02-08 11:10:00,92.19,92.29,92.19,92.25,45137.0,77.9719,78.0565,77.9719,78.0226,45137.0
2017-02-08 11:20:00,92.25,92.34,92.06,92.06,33722.0,78.0226,78.0988,77.8619,77.8619,33722.0
2017-02-08 11:30:00,92.08,92.15,91.96,91.96,22150.0,77.8789,77.9381,77.7774,77.7774,22150.0
2017-02-08 11:40:00,91.97,92.02,91.92,91.98,11368.0,77.7858,77.8281,77.7435,77.7943,11368.0
2017-02-08 11:50:00,91.97,91.99,91.71,91.71,17844.0,77.7858,77.8027,77.5659,77.5659,17844.0
2017-02-08 12:00:00,91.71,91.87,91.67,91.77,35899.0,77.5659,77.7012,77.5321,77.6167,35899.0
2017-02-08 12:10:00,91.78,91.79,91.64,91.67,33822.0,77.6251,77.6336,77.5067,77.5321,33822.0
2017-02-08 12:20:00,91.7,91.7,91.41,91.44,49565.0,77.5575,77.5575,77.3122,77.3376,49565.0
2017-02-08 12:30:00,91.46,91.52,91.22,91.24,31555.0,77.3545,77.4052,77.1515,77.1684,31555.0
2017-02-08 12:40:00,91.23,91.23,91.03,91.03,47961.0,77.1599,77.1599,76.9908,76.9908,47961.0
2017-02-08 12:50:00,91.04,91.11,90.94,91.11,44493.0,76.9993,77.0585,76.9147,77.0585,44493.0
2017-02-08 13:00:00,91.12,91.3,91.11,91.16,36531.0,77.0669,77.2192,77.0585,77.1007,36531.0
2017-02-08 13:10:00,91.16,91.19,91.07,91.14,18962.0,77.1007,77.1261,77.0246,77.0838,18962.0
2017-02-08 13:20:00,91.14,91.25,91.13,91.25,18768.0,77.0838,77.1769,77.0754,77.1769,18768.0
2017-02-08 13:30:00,91.25,91.54,91.25,91.43,54081.0,77.1769,77.4221,77.1769,77.3291,54081.0
2017-02-08 13:40:00,91.43,91.52,91.41,91.5,15604.0,77.3291,77.4052,77.3122,77.3883,15604.0
2017-02-08 13:50:00,91.49,91.61,91.47,91.59,24719.0,77.3799,77.4813,77.3629,77.4644,24719.0
2017-02-08 14:00:00,91.61,91.68,91.42,91.51,73209.0,77.4813,77.5405,77.3206,77.3968,73209.0
2017-02-08 14:10:00,91.5,91.61,91.47,91.54,25785.0,77.3883,77.4813,77.3629,77.4221,25785.0
2017-02-08 14:20:00,91.57,91.65,91.49,91.5,53241.0,77.4475,77.5152,77.3799,77.3883,53241.0
2017-02-08 14:30:00,91.51,91.62,91.46,91.6,30658.0,77.3968,77.4898,77.3545,77.4729,30658.0
2017-02-08 14:40:00,91.6,91.63,91.52,91.57,23259.0,77.4729,77.4983,77.4052,77.4475,23259.0
2017-02-08 14:50:00,91.56,91.61,91.55,91.58,17954.0,77.4391,77.4813,77.4306,77.456,17954.0
2017-02-08 15:00:00,91.55,91.66,91.5,91.66,28514.0,77.4306,77.5236,77.3883,77.5236,28514.0
2017-02-08 15:10:00,91.67,91.74,91.65,91.67,63754.0,77.5321,77.5913,77.5152,77.5321,63754.0
2017-02-08 15:20:00,91.67,91.79,91.64,91.77,33656.0,77.5321,77.6336,77.5067,77.6167,33656.0
2017-02-08 15:30:00,91.76,91.86,91.7,91.83,71870.0,77.6082,77.6928,77.5575,77.6674,71870.0
2017-02-08 15:40:00,91.83,91.9,91.77,91.83,75637.0,77.6674,77.7266,77.6167,77.6674,75637.0
2017-02-08 15:50:00,91.84,91.85,91.67,91.69,112652.0,77.6759,77.6843,77.5321,77.549,112652.0
2017-02-09 09:30:00,92.07,92.07,91.24,91.54,70269.0,77.8704,77.8704,77.1684,77.4221,70269.0
2017-02-09 09:40:00,91.62,91.85,91.4,91.85,43635.0,77.4898,77.6843,77.3037,77.6843,43635.0
2017-02-09 09:50:00,91.81,91.83,91.5,91.56,25445.0,77.6505,77.6674,77.3883,77.4391,25445.0
2017-02-09 10:00:00,91.51,91.94,91.51,91.9,35586.0,77.3968,77.7604,77.3968,77.7266,35586.0
2017-02-09 10:10:00,91.88,91.9,91.69,91.79,46252.0,77.7097,77.7266,77.549,77.6336,46252.0
2017-02-09 10:20:00,91.76,91.88,91.69,91.74,25677.0,77.6082,77.7097,77.549,77.5913,25677.0
2017-02-09 10:30:00,91.74,91.94,91.72,91.85,61503.0,77.5913,77.7604,77.5744,77.6843,61503.0
2017-02-09 10:40:00,91.86,91.98,91.83,91.95,29490.0,77.6928,77.7943,77.6674,77.7689,29490.0
2017-02-09 10:50:00,91.96,92.25,91.92,92.08,62199.0,77.7774,78.0226,77.7435,77.8789,62199.0
2017-02-09 11:00:00,92.09,92.17,91.99,92.15,48434.0,77.8873,77.955,77.8027,77.9381,48434.0
2017-02-09 11:10:00,92.12,92.33,92.1,92.1,36654.0,77.9127,78.0903,77.8958,77.8958,36654.0
2017-02-09 11:20:00,92.13,92.55,92.13,92.53,74981.0,77.9211,78.2764,77.9211,78.2595,74981.0
2017-02-09 11:30:00,92.51,92.73,92.47,92.57,67600.0,78.2425,78.4286,78.2087,78.2933,67600.0
2017-02-09 11:40:00,92.54,92.57,92.29,92.38,77549.0,78.2679,78.2933,78.0565,78.1326,77549.0
2017-02-09 11:50:00,92.42,92.52,92.4,92.49,32595.0,78.1664,78.251,78.1495,78.2256,32595.0
2017-02-09 12:00:00,92.49,92.61,92.46,92.61,33919.0,78.2256,78.3271,78.2003,78.3271,33919.0
2017-02-09 12:10:00,92.62,92.84,92.62,92.84,108692.0,78.3356,78.5216,78.3356,78.5216,108692.0
2017-02-09 12:20:00,92.82,92.82,92.53,92.65,57363.0,78.5047,78.5047,78.2595,78.3609,57363.0
2017-02-09 12:30:00,92.65,92.7,92.62,92.68,60956.0,78.3609,78.4032,78.3356,78.3863,60956.0
2017-02-09 12:40:00,92.67,92.68,92.37,92.37,66835.0,78.3779,78.3863,78.1241,78.1241,66835.0
2017-02-09 12:50:00,92.34,92.47,92.29,92.44,19688.0,78.0988,78.2087,78.0565,78.1833,19688.0
2017-02-09 13:00:00,92.44,92.62,92.44,92.6,40924.0,78.1833,78.3356,78.1833,78.3187,40924.0
2017-02-09 13:10:00,92.6,92.7,92.52,92.53,32238.0,78.3187,78.4032,78.251,78.2595,32238.0
2017-02-09 13:20:00,92.52,92.72,92.52,92.7,39432.0,78.251,78.4202,78.251,78.4032,39432.0
2017-02-09 13:30:00,92.7,92.74,92.57,92.59,51248.0,78.4032,78.4371,78.2933,78.3102,51248.0
2017-02-09 13:40:00,92.57,92.79,92.53,92.75,55684.0,78.2933,78.4794,78.2595,78.4455,55684.0
2017-02-09 13:50:00,92.76,92.98,92.75,92.94,59182.0,78.454,78.6401,78.4455,78.6062,59182.0
2017-02-09 14:00:00,92.94,92.96,92.72,92.82,87243.0,78.6062,78.6231,78.4202,78.5047,87243.0
2017-02-09 14:10:00,92.82,92.99,92.81,92.98,46754.0,78.5047,78.6485,78.4963,78.6401,46754.0
2017-02-09 14:20:00,92.98,93.0,92.83,92.94,61407.0,78.6401,78.657,78.5132,78.6062,61407.0
2017-02-09 14:30:00,92.93,93.08,92.9,93.08,64598.0,78.5978,78.7246,78.5724,78.7246,64598.0
2017-02-09 14:40:00,93.08,93.08,93.0,93.02,59502.0,78.7246,78.7246,78.657,78.6739,59502.0
2017-02-09 14:50:00,93.0,93.07,92.93,93.01,56224.0,78.657,78.7162,78.5978,78.6654,56224.0
2017-02-09 15:00:00,93.02,93.1,92.94,93.06,59028.0,78.6739,78.7415,78.6062,78.7077,59028.0
2017-02-09 15:10:00,93.05,93.13,92.97,92.97,65465.0,78.6993,78.7669,78.6316,78.6316,65465.0
2017-02-09 15:20:00,92.97,92.97,92.71,92.73,104338.0,78.6316,78.6316,78.4117,78.4286,104338.0
2017-02-09 15:30:00,92.73,92.86,92.69,92.73,97973.0,78.4286,78.5386,78.3948,78.4286,97973.0
2017-02-09 15:40:00,92.73,92.73,92.39,92.49,91889.0,78.4286,78.4286,78.141,78.2256,91889.0
2017-02-09 15:50:00,92.48,92.59,92.44,92.47,160741.0,78.2172,78.3102,78.1833,78.2087,160741.0
2017-02-10 09:30:00,92.73,92.74,92.06,92.15,119226.0,78.4286,78.4371,77.8619,77.9381,119226.0
2017-02-10 09:40:00,92.15,92.48,92.05,92.15,73234.0,77.9381,78.2172,77.8535,77.9381,73234.0
2017-02-10 09:50:00,92.13,92.13,91.56,91.87,51176.0,77.9211,77.9211,77.4391,77.7012,51176.0
2017-02-10 10:00:00,91.87,91.95,91.44,91.44,73837.0,77.7012,77.7689,77.3376,77.3376,73837.0
2017-02-10 10:10:00,91.41,91.68,91.41,91.58,71132.0,77.3122,77.5405,77.3122,77.456,71132.0
2017-02-10 10:20:00,91.57,91.71,91.53,91.59,29351.0,77.4475,77.5659,77.4137,77.4644,29351.0
2017-02-10 10:30:00,91.61,92.26,91.59,92.21,46562.0,77.4813,78.0311,77.4644,77.9888,46562.0
2017-02-10 10:40:00,92.25,92.47,92.22,92.42,74137.0,78.0226,78.2087,77.9973,78.1664,74137.0
2017-02-10 10:50:00,92.45,92.61,92.13,92.15,40339.0,78.1918,78.3271,77.9211,77.9381,40339.0
2017-02-10 11:00:00,92.16,92.19,91.96,92.12,29967.0,77.9465,77.9719,77.7774,77.9127,29967.0
2017-02-10 11:10:00,92.12,92.38,92.08,92.2,53794.0,77.9127,78.1326,77.8789,77.9803,53794.0
2017-02-10 11:20:00,92.2,92.21,91.97,92.11,21758.0,77.9803,77.9888,77.7858,77.9042,21758.0
2017-02-10 11:30:00,92.09,92.21,92.0,92.03,23179.0,77.8873,77.9888,77.8112,77.8366,23179.0
2017-02-10 11:40:00,92.0,92.12,91.95,92.04,18117.0,77.8112,77.9127,77.7689,77.845,18117.0
2017-02-10 11:50:00,92.02,92.12,91.99,92.07,12104.0,77.8281,77.9127,77.8027,77.8704,12104.0
2017-02-10 12:00:00,92.08,92.12,91.97,92.12,28465.0,77.8789,77.9127,77.7858,77.9127,28465.0
2017-02-10 12:10:00,92.12,92.26,92.09,92.2,16979.0,77.9127,78.0311,77.8873,77.9803,16979.0
2017-02-10 12:20:00,92.21,92.25,92.14,92.21,11415.0,77.9888,78.0226,77.9296,77.9888,11415.0
2017-02-10 12:30:00,92.21,92.46,92.15,92.38,28806.0,77.9888,78.2003,77.9381,78.1326,28806.0
2017-02-10 12:40:00,92.39,92.53,92.37,92.46,32641.0,78.141,78.2595,78.1241,78.2003,32641.0
2017-02-10 12:50:00,92.45,92.57,92.45,92.57,17225.0,78.1918,78.2933,78.1918,78.2933,17225.0
2017-02-10 13:00:00,92.55,92.63,92.45,92.62,37891.0,78.2764,78.344,78.1918,78.3356,37891.0
2017-02-10 13:10:00,92.61,92.75,92.55,92.57,29950.0,78.3271,78.4455,78.2764,78.2933,29950.0
2017-02-10 13:20:00,92.59,92.61,92.54,92.56,22411.0,78.3102,78.3271,78.2679,78.2848,22411.0
2017-02-10 13:30:00,92.56,92.59,92.52,92.55,11738.0,78.2848,78.3102,78.251,78.2764,11738.0
2017-02-10 13:40:00,92.56,92.6,92.49,92.58,24385.0,78.2848,78.3187,78.2256,78.3017,24385.0
2017-02-10 13:50:00,92.58,92.59,92.45,92.5,137958.0,78.3017,78.3102,78.1918,78.2341,137958.0
2017-02-10 14:00:00,92.48,92.52,92.37,92.45,35399.0,78.2172,78.251,78.1241,78.1918,35399.0
2017-02-10 14:10:00,92.46,92.48,92.37,92.46,60422.0,78.2003,78.2172,78.1241,78.2003,60422.0
2017-02-10 14:20:00,92.45,92.45,92.36,92.43,19333.0,78.1918,78.1918,78.1157,78.1749,19333.0
2017-02-10 14:30:00,92.42,92.45,92.32,92.34,9070.0,78.1664,78.1918,78.0818,78.0988,9070.0
2017-02-10 14:40:00,92.33,92.34,92.2,92.3,19190.0,78.0903,78.0988,77.9803,78.0649,19190.0
2017-02-10 14:50:00,92.29,92.3,92.21,92.24,13106.0,78.0565,78.0649,77.9888,78.0142,13106.0
2017-02-10 15:00:00,92.22,92.32,92.22,92.28,19118.0,77.9973,78.0818,77.9973,78.048,19118.0
2017-02-10 15:10:00,92.28,92.37,92.25,92.37,32372.0,78.048,78.1241,78.0226,78.1241,32372.0
2017-02-10 15:20:00,92.37,92.39,92.33,92.33,36131.0,78.1241,78.141,78.0903,78.0903,36131.0
2017-02-10 15:30:00,92.34,92.36,92.28,92.34,37351.0,78.0988,78.1157,78.048,78.0988,37351.0
2017-02-10 15:40:00,92.34,92.35,92.07,92.09,54509.0,78.0988,78.1072,77.8704,77.8873,54509.0
2017-02-10 15:50:00,92.12,92.26,92.1,92.21,116501.0,77.9127,78.0311,77.8958,77.9888,116501.0
2017-02-13 09:30:00,92.69,93.11,92.4,93.05,53495.0,78.3948,78.75,78.1495,78.6993,53495.0
2017-02-13 09:40:00,92.96,93.3,92.8,92.84,51769.0,78.6231,78.9107,78.4878,78.5216,51769.0
2017-02-13 09:50:00,92.8,92.82,92.51,92.66,36299.0,78.4878,78.5047,78.2425,78.3694,36299.0
2017-02-13 10:00:00,92.7,92.84,92.51,92.51,55985.0,78.4032,78.5216,78.2425,78.2425,55985.0
2017-02-13 10:10:00,92.51,92.65,92.27,92.36,52782.0,78.2425,78.3609,78.0396,78.1157,52782.0
2017-02-13 10:20:00,92.42,92.75,92.38,92.73,16980.0,78.1664,78.4455,78.1326,78.4286,16980.0
2017-02-13 10:30:00,92.72,92.82,92.38,92.5,36436.0,78.4202,78.5047,78.1326,78.2341,36436.0
2017-02-13 10:40:00,92.51,92.6,92.43,92.48,18509.0,78.2425,78.3187,78.1749,78.2172,18509.0
2017-02-13 10:50:00,92.48,92.7,92.4,92.7,13949.0,78.2172,78.4032,78.1495,78.4032,13949.0
2017-02-13 11:00:00,92.66,92.69,92.51,92.54,29953.0,78.3694,78.3948,78.2425,78.2679,29953.0
2017-02-13 11:10:00,92.55,92.66,92.46,92.58,32790.0,78.2764,78.3694,78.2003,78.3017,32790.0
2017-02-13 11:20:00,92.57,92.85,92.57,92.74,38616.0,78.2933,78.5301,78.2933,78.4371,38616.0
2017-02-13 11:30:00,92.76,92.78,92.39,92.42,38293.0,78.454,78.4709,78.141,78.1664,38293.0
2017-02-13 11:40:00,92.42,92.53,92.34,92.53,11405.0,78.1664,78.2595,78.0988,78.2595,11405.0
2017-02-13 11:50:00,92.52,92.53,92.42,92.45,17252.0,78.251,78.2595,78.1664,78.1918,17252.0
2017-02-13 12:00:00,92.44,92.63,92.39,92.55,21078.0,78.1833,78.344,78.141,78.2764,21078.0
2017-02-13 12:10:00,92.55,92.55,92.4,92.4,16099.0,78.2764,78.2764,78.1495,78.1495,16099.0
2017-02-13 12:20:00,92.41,92.45,92.32,92.42,13564.0,78.158,78.1918,78.0818,78.1664,13564.0
2017-02-13 12:30:00,92.4,92.53,92.39,92.52,8515.0,78.1495,78.2595,78.141,78.251,8515.0
2017-02-13 12:40:00,92.52,92.52,92.41,92.48,17155.0,78.251,78.251,78.158,78.2172,17155.0
2017-02-13 12:50:00,92.49,92.57,92.44,92.57,13832.0,78.2256,78.2933,78.1833,78.2933,13832.0
2017-02-13 13:00:00,92.57,92.61,92.45,92.45,23155.0,78.2933,78.3271,78.1918,78.1918,23155.0
2017-02-13 13:10:00,92.45,92.64,92.45,92.6,21122.0,78.1918,78.3525,78.1918,78.3187,21122.0
2017-02-13 13:20:00,92.6,92.62,92.49,92.57,21261.0,78.3187,78.3356,78.2256,78.2933,21261.0
2017-02-13 13:30:00,92.55,92.63,92.47,92.48,17912.0,78.2764,78.344,78.2087,78.2172,17912.0
2017-02-13 13:40:00,92.49,92.53,92.42,92.42,14804.0,78.2256,78.2595,78.1664,78.1664,14804.0
2017-02-13 13:50:00,92.4,92.54,92.39,92.54,21549.0,78.1495,78.2679,78.141,78.2679,21549.0
2017-02-13 14:00:00,92.52,92.64,92.47,92.63,29052.0,78.251,78.3525,78.2087,78.344,29052.0
2017-02-13 14:10:00,92.62,92.69,92.59,92.64,18317.0,78.3356,78.3948,78.3102,78.3525,18317.0
2017-02-13 14:20:00,92.63,92.7,92.57,92.58,16779.0,78.344,78.4032,78.2933,78.3017,16779.0
2017-02-13 14:30:00,92.58,92.62,92.51,92.53,18003.0,78.3017,78.3356,78.2425,78.2595,18003.0
2017-02-13 14:40:00,92.53,92.68,92.51,92.6,14569.0,78.2595,78.3863,78.2425,78.3187,14569.0
2017-02-13 14:50:00,92.59,92.7,92.59,92.59,11241.0,78.3102,78.4032,78.3102,78.3102,11241.0
2017-02-13 15:00:00,92.6,92.72,92.6,92.7,16920.0,78.3187,78.4202,78.3187,78.4032,16920.0
2017-02-13 15:10:00,92.71,92.83,92.7,92.74,21588.0,78.4117,78.5132,78.4032,78.4371,21588.0
2017-02-13 15:20:00,92.74,92.75,92.65,92.69,28830.0,78.4371,78.4455,78.3609,78.3948,28830.0
2017-02-13 15:30:00,92.68,92.68,92.52,92.61,24944.0,78.3863,78.3863,78.251,78.3271,24944.0
2017-02-13 15:40:00,92.62,92.73,92.61,92.73,56950.0,78.3356,78.4286,78.3271,78.4286,56950.0
2017-02-13 15:50:00,92.72,92.77,92.63,92.63,72447.0,78.4202,78.4624,78.344,78.344,72447.0
2017-02-14 09:30:00,92.32,92.48,90.53,91.28,217340.0,78.0818,78.2172,76.5679,77.2022,217340.0
2017-02-14 09:40:00,91.33,91.49,91.1,91.32,72935.0,77.2445,77.3799,77.05,77.2361,72935.0
2017-02-14 09:50:00,91.36,91.87,91.22,91.87,38866.0,77.2699,77.7012,77.1515,77.7012,38866.0
2017-02-14 10:00:00,91.83,92.0,91.58,91.71,39241.0,77.6674,77.8112,77.456,77.5659,39241.0
2017-02-14 10:10:00,91.76,91.95,91.68,91.88,47769.0,77.6082,77.7689,77.5405,77.7097,47769.0
2017-02-14 10:20:00,91.92,91.95,91.73,91.88,22836.0,77.7435,77.7689,77.5828,77.7097,22836.0
2017-02-14 10:30:00,91.93,91.94,91.4,91.44,25004.0,77.752,77.7604,77.3037,77.3376,25004.0
2017-02-14 10:40:00,91.47,91.79,91.44,91.76,28026.0,77.3629,77.6336,77.3376,77.6082,28026.0
2017-02-14 10:50:00,91.76,91.9,91.7,91.84,20861.0,77.6082,77.7266,77.5575,77.6759,20861.0
2017-02-14 11:00:00,91.86,91.93,91.7,91.81,15650.0,77.6928,77.752,77.5575,77.6505,15650.0
2017-02-14 11:10:00,91.8,92.05,91.8,92.05,12878.0,77.642,77.8535,77.642,77.8535,12878.0
2017-02-14 11:20:00,92.06,92.07,91.92,92.0,13711.0,77.8619,77.8704,77.7435,77.8112,13711.0
2017-02-14 11:30:00,91.98,92.12,91.97,92.05,8226.0,77.7943,77.9127,77.7858,77.8535,8226.0
2017-02-14 11:40:00,92.09,92.09,91.95,91.98,7104.0,77.8873,77.8873,77.7689,77.7943,7104.0
2017-02-14 11:50:00,91.97,92.16,91.91,92.07,17463.0,77.7858,77.9465,77.7351,77.8704,17463.0
2017-02-14 12:00:00,92.09,92.19,92.03,92.07,11282.0,77.8873,77.9719,77.8366,77.8704,11282.0
2017-02-14 12:10:00,92.07,92.13,91.94,92.0,21577.0,77.8704,77.9211,77.7604,77.8112,21577.0
2017-02-14 12:20:00,92.0,92.03,91.79,91.79,26512.0,77.8112,77.8366,77.6336,77.6336,26512.0
2017-02-14 12:30:00,91.8,91.96,91.78,91.92,33179.0,77.642,77.7774,77.6251,77.7435,33179.0
2017-02-14 12:40:00,91.94,91.95,91.8,91.87,11001.0,77.7604,77.7689,77.642,77.7012,11001.0
2017-02-14 12:50:00,91.87,91.95,91.8,91.87,20968.0,77.7012,77.7689,77.642,77.7012,20968.0
2017-02-14 13:00:00,91.88,91.95,91.87,91.87,17997.0,77.7097,77.7689,77.7012,77.7012,17997.0
2017-02-14 13:10:00,91.89,91.95,91.83,91.85,16399.0,77.7182,77.7689,77.6674,77.6843,16399.0
2017-02-14 13:20:00,91.88,91.93,91.85,91.89,8965.0,77.7097,77.752,77.6843,77.7182,8965.0
2017-02-14 13:30:00,91.91,91.95,91.86,91.91,10592.0,77.7351,77.7689,77.6928,77.7351,10592.0
2017-02-14 13:40:00,91.93,91.93,91.77,91.77,15094.0,77.752,77.752,77.6167,77.6167,15094.0
2017-02-14 13:50:00,91.77,91.87,91.75,91.8,17038.0,77.6167,77.7012,77.5998,77.642,17038.0
2017-02-14 14:00:00,91.79,91.97,91.79,91.89,22075.0,77.6336,77.7858,77.6336,77.7182,22075.0
2017-02-14 14:10:00,91.91,91.96,91.87,91.88,15894.0,77.7351,77.7774,77.7012,77.7097,15894.0
2017-02-14 14:20:00,91.88,91.88,91.83,91.84,23023.0,77.7097,77.7097,77.6674,77.6759,23023.0
2017-02-14 14:30:00,91.84,91.87,91.78,91.82,23455.0,77.6759,77.7012,77.6251,77.659,23455.0
2017-02-14 14:40:00,91.81,91.87,91.64,91.64,28028.0,77.6505,77.7012,77.5067,77.5067,28028.0
2017-02-14 14:50:00,91.65,91.68,91.53,91.56,31104.0,77.5152,77.5405,77.4137,77.4391,31104.0
2017-02-14 15:00:00,91.58,91.7,91.58,91.7,20517.0,77.456,77.5575,77.456,77.5575,20517.0
2017-02-14 15:10:00,91.71,91.71,91.59,91.65,26638.0,77.5659,77.5659,77.4644,77.5152,26638.0
2017-02-14 15:20:00,91.65,91.66,91.59,91.62,25870.0,77.5152,77.5236,77.4644,77.4898,25870.0
2017-02-14 15:30:00,91.61,91.83,91.58,91.78,39433.0,77.4813,77.6674,77.456,77.6251,39433.0
2017-02-14 15:40:00,91.79,91.82,91.7,91.71,51133.0,77.6336,77.659,77.5575,77.5659,51133.0
2017-02-14 15:50:00,91.74,91.82,91.6,91.81,202489.0,77.5913,77.659,77.4729,77.6505,202489.0
2017-02-15 09:30:00,92.02,92.61,91.56,91.72,133593.0,77.8281,78.3271,77.4391,77.5744,133593.0
2017-02-15 09:40:00,91.69,92.03,91.67,91.85,48622.0,77.549,77.8366,77.5321,77.6843,48622.0
2017-02-15 09:50:00,91.84,91.97,91.72,91.8,34462.0,77.6759,77.7858,77.5744,77.642,34462.0
2017-02-15 10:00:00,91.82,91.82,91.25,91.48,57192.0,77.659,77.659,77.1769,77.3714,57192.0
2017-02-15 10:10:00,91.45,91.58,91.41,91.49,36483.0,77.346,77.456,77.3122,77.3799,36483.0
2017-02-15 10:20:00,91.45,91.95,91.43,91.81,95361.0,77.346,77.7689,77.3291,77.6505,95361.0
2017-02-15 10:30:00,91.82,92.12,91.82,92.02,26061.0,77.659,77.9127,77.659,77.8281,26061.0
2017-02-15 10:40:00,91.97,91.97,91.8,91.94,24742.0,77.7858,77.7858,77.642,77.7604,24742.0
2017-02-15 10:50:00,91.96,92.02,91.91,91.99,10132.0,77.7774,77.8281,77.7351,77.8027,10132.0
2017-02-15 11:00:00,91.97,92.08,91.9,92.07,20164.0,77.7858,77.8789,77.7266,77.8704,20164.0
2017-02-15 11:10:00,92.06,92.46,92.06,92.27,33830.0,77.8619,78.2003,77.8619,78.0396,33830.0
2017-02-15 11:20:00,92.25,92.35,92.23,92.34,14023.0,78.0226,78.1072,78.0057,78.0988,14023.0
2017-02-15 11:30:00,92.35,92.37,92.01,92.12,43146.0,78.1072,78.1241,77.8197,77.9127,43146.0
2017-02-15 11:40:00,92.12,92.17,91.92,92.17,29274.0,77.9127,77.955,77.7435,77.955,29274.0
2017-02-15 11:50:00,92.16,92.25,92.09,92.25,18881.0,77.9465,78.0226,77.8873,78.0226,18881.0
2017-02-15 12:00:00,92.25,92.43,92.25,92.33,26117.0,78.0226,78.1749,78.0226,78.0903,26117.0
2017-02-15 12:10:00,92.33,92.35,92.22,92.29,17009.0,78.0903,78.1072,77.9973,78.0565,17009.0
2017-02-15 12:20:00,92.3,92.49,92.24,92.43,21762.0,78.0649,78.2256,78.0142,78.1749,21762.0
2017-02-15 12:30:00,92.41,92.46,92.3,92.3,51350.0,78.158,78.2003,78.0649,78.0649,51350.0
2017-02-15 12:40:00,92.3,92.3,92.19,92.22,15414.0,78.0649,78.0649,77.9719,77.9973,15414.0
2017-02-15 12:50:00,92.23,92.38,92.23,92.26,10189.0,78.0057,78.1326,78.0057,78.0311,10189.0
2017-02-15 13:00:00,92.27,92.39,92.26,92.34,14023.0,78.0396,78.141,78.0311,78.0988,14023.0
2017-02-15 13:10:00,92.31,92.31,92.15,92.19,8400.0,78.0734,78.0734,77.9381,77.9719,8400.0
2017-02-15 13:20:00,92.19,92.28,92.19,92.24,12435.0,77.9719,78.048,77.9719,78.0142,12435.0
2017-02-15 13:30:00,92.25,92.39,92.25,92.33,19641.0,78.0226,78.141,78.0226,78.0903,19641.0
2017-02-15 13:40:00,92.35,92.39,92.19,92.26,32140.0,78.1072,78.141,77.9719,78.0311,32140.0
2017-02-15 13:50:00,92.24,92.35,92.2,92.26,14569.0,78.0142,78.1072,77.9803,78.0311,14569.0
2017-02-15 14:00:00,92.27,92.44,92.26,92.39,34981.0,78.0396,78.1833,78.0311,78.141,34981.0
2017-02-15 14:10:00,92.38,92.38,92.16,92.17,17274.0,78.1326,78.1326,77.9465,77.955,17274.0
2017-02-15 14:20:00,92.18,92.31,92.16,92.29,16696.0,77.9634,78.0734,77.9465,78.0565,16696.0
2017-02-15 14:30:00,92.27,92.31,92.23,92.29,8550.0,78.0396,78.0734,78.0057,78.0565,8550.0
2017-02-15 14:40:00,92.28,92.3,92.17,92.23,14985.0,78.048,78.0649,77.955,78.0057,14985.0
2017-02-15 14:50:00,92.24,92.35,92.23,92.34,15193.0,78.0142,78.1072,78.0057,78.0988,15193.0
2017-02-15 15:00:00,92.35,92.45,92.33,92.43,16835.0,78.1072,78.1918,78.0903,78.1749,16835.0
2017-02-15 15:10:00,92.43,92.54,92.42,92.5,16208.0,78.1749,78.2679,78.1664,78.2341,16208.0
2017-02-15 15:20:00,92.49,92.5,92.29,92.3,66942.0,78.2256,78.2341,78.0565,78.0649,66942.0
2017-02-15 15:30:00,92.29,92.31,92.23,92.28,31124.0,78.0565,78.0734,78.0057,78.048,31124.0
2017-02-15 15:40:00,92.28,92.3,92.15,92.15,36812.0,78.048,78.0649,77.9381,77.9381,36812.0
2017-02-15 15:50:00,92.16,92.19,92.05,92.12,110766.0,77.9465,77.9719,77.8535,77.9127,110766.0
2017-02-16 09:30:00,92.34,92.56,92.15,92.2,66029.0,78.0988,78.2848,77.9381,77.9803,66029.0
2017-02-16 09:40:00,92.28,92.31,91.93,91.97,50371.0,78.048,78.0734,77.752,77.7858,50371.0
2017-02-16 09:50:00,91.92,92.16,91.65,92.01,28802.0,77.7435,77.9465,77.5152,77.8197,28802.0
2017-02-16 10:00:00,91.98,92.3,91.93,92.28,16783.0,77.7943,78.0649,77.752,78.048,16783.0
2017-02-16 10:10:00,92.31,92.33,92.18,92.25,37877.0,78.0734,78.0903,77.9634,78.0226,37877.0
2017-02-16 10:20:00,92.23,92.32,92.2,92.32,36573.0,78.0057,78.0818,77.9803,78.0818,36573.0
2017-02-16 10:30:00,92.3,92.42,92.16,92.18,24836.0,78.0649,78.1664,77.9465,77.9634,24836.0
2017-02-16 10:40:00,92.2,92.29,91.86,91.89,18028.0,77.9803,78.0565,77.6928,77.7182,18028.0
2017-02-16 10:50:00,91.91,91.99,91.7,91.92,35811.0,77.7351,77.8027,77.5575,77.7435,35811.0
2017-02-16 11:00:00,91.94,91.95,91.6,91.73,22785.0,77.7604,77.7689,77.4729,77.5828,22785.0
2017-02-16 11:10:00,91.68,91.73,91.6,91.67,31679.0,77.5405,77.5828,77.4729,77.5321,31679.0
2017-02-16 11:20:00,91.68,91.87,91.65,91.7,30969.0,77.5405,77.7012,77.5152,77.5575,30969.0
2017-02-16 11:30:00,91.65,91.74,91.63,91.7,17273.0,77.5152,77.5913,77.4983,77.5575,17273.0
2017-02-16 11:40:00,91.69,91.75,91.65,91.75,7230.0,77.549,77.5998,77.5152,77.5998,7230.0
2017-02-16 11:50:00,91.75,91.79,91.65,91.76,11639.0,77.5998,77.6336,77.5152,77.6082,11639.0
2017-02-16 12:00:00,91.77,91.77,91.64,91.73,13450.0,77.6167,77.6167,77.5067,77.5828,13450.0
2017-02-16 12:10:00,91.73,91.93,91.73,91.91,15578.0,77.5828,77.752,77.5828,77.7351,15578.0
2017-02-16 12:20:00,91.93,91.96,91.77,91.79,17587.0,77.752,77.7774,77.6167,77.6336,17587.0
2017-02-16 12:30:00,91.8,91.96,91.77,91.89,14961.0,77.642,77.7774,77.6167,77.7182,14961.0
2017-02-16 12:40:00,91.89,91.96,91.81,91.93,17791.0,77.7182,77.7774,77.6505,77.752,17791.0
2017-02-16 12:50:00,91.92,92.0,91.81,91.82,17426.0,77.7435,77.8112,77.6505,77.659,17426.0
2017-02-16 13:00:00,91.83,91.9,91.77,91.85,39189.0,77.6674,77.7266,77.6167,77.6843,39189.0
2017-02-16 13:10:00,91.86,91.91,91.79,91.9,6245.0,77.6928,77.7351,77.6336,77.7266,6245.0
2017-02-16 13:20:00,91.95,92.0,91.87,91.97,8506.0,77.7689,77.8112,77.7012,77.7858,8506.0
2017-02-16 13:30:00,92.0,92.05,91.9,92.05,12519.0,77.8112,77.8535,77.7266,77.8535,12519.0
2017-02-16 13:40:00,92.08,92.08,91.9,92.06,8455.0,77.8789,77.8789,77.7266,77.8619,8455.0
2017-02-16 13:50:00,92.02,92.12,92.0,92.06,9011.0,77.8281,77.9127,77.8112,77.8619,9011.0
2017-02-16 14:00:00,92.09,92.15,92.01,92.02,18301.0,77.8873,77.9381,77.8197,77.8281,18301.0
2017-02-16 14:10:00,92.05,92.05,91.86,91.88,16254.0,77.8535,77.8535,77.6928,77.7097,16254.0
2017-02-16 14:20:00,91.87,91.98,91.78,91.97,19369.0,77.7012,77.7943,77.6251,77.7858,19369.0
2017-02-16 14:30:00,91.95,92.1,91.93,91.98,20559.0,77.7689,77.8958,77.752,77.7943,20559.0
2017-02-16 14:40:00,91.97,92.2,91.95,92.15,18705.0,77.7858,77.9803,77.7689,77.9381,18705.0
2017-02-16 14:50:00,92.14,92.23,92.11,92.2,15906.0,77.9296,78.0057,77.9042,77.9803,15906.0
2017-02-16 15:00:00,92.2,92.25,92.16,92.2,16595.0,77.9803,78.0226,77.9465,77.9803,16595.0
2017-02-16 15:10:00,92.2,92.24,92.16,92.19,13250.0,77.9803,78.0142,77.9465,77.9719,13250.0
2017-02-16 15:20:00,92.19,92.28,92.18,92.19,24834.0,77.9719,78.048,77.9634,77.9719,24834.0
2017-02-16 15:30:00,92.2,92.28,92.18,92.23,49237.0,77.9803,78.048,77.9634,78.0057,49237.0
2017-02-16 15:40:00,92.22,92.27,92.2,92.22,29943.0,77.9973,78.0396,77.9803,77.9973,29943.0
2017-02-16 15:50:00,92.22,92.46,92.22,92.43,146830.0,77.9973,78.2003,77.9973,78.1749,146830.0
2017-02-17 09:30:00,92.24,92.51,91.92,92.34,129117.0,78.0142,78.2425,77.7435,78.0988,129117.0
2017-02-17 09:40:00,92.3,93.24,92.22,92.92,135711.0,78.0649,78.86,77.9973,78.5893,135711.0
2017-02-17 09:50:00,92.96,93.33,92.82,93.31,143662.0,78.6231,78.9361,78.5047,78.9192,143662.0
2017-02-17 10:00:00,93.25,93.4,92.96,93.17,99198.0,78.8684,78.9953,78.6231,78.8008,99198.0
2017-02-17 10:10:00,93.15,94.0,93.12,93.94,122550.0,78.7838,79.5027,78.7585,79.452,122550.0
2017-02-17 10:20:00,93.94,94.65,93.86,94.59,359063.0,79.452,80.0525,79.3843,80.0017,359063.0
2017-02-17 10:30:00,94.55,95.14,94.41,95.09,233097.0,79.9679,80.4669,79.8495,80.4246,233097.0
2017-02-17 10:40:00,95.11,95.56,95.04,95.49,270111.0,80.4416,80.8221,80.3823,80.7629,270111.0
2017-02-17 10:50:00,95.52,95.54,95.11,95.19,185286.0,80.7883,80.8052,80.4416,80.5092,185286.0
2017-02-17 11:00:00,95.16,95.67,95.13,95.55,125728.0,80.4838,80.9152,80.4585,80.8137,125728.0
2017-02-17 11:10:00,95.55,96.27,95.54,96.16,207664.0,80.8137,81.4226,80.8052,81.3296,207664.0
2017-02-17 11:20:00,96.14,96.29,95.7,95.85,227911.0,81.3127,81.4396,80.9406,81.0674,227911.0
2017-02-17 11:30:00,95.83,95.99,95.49,95.98,164263.0,81.0505,81.1858,80.7629,81.1774,164263.0
2017-02-17 11:40:00,95.98,96.09,95.67,95.9,86372.0,81.1774,81.2704,80.9152,81.1097,86372.0
2017-02-17 11:50:00,95.9,96.58,95.89,96.23,201614.0,81.1097,81.6848,81.1013,81.3888,201614.0
2017-02-17 12:00:00,96.23,96.39,95.9,95.98,115533.0,81.3888,81.5241,81.1097,81.1774,115533.0
2017-02-17 12:10:00,95.94,96.0,95.76,95.76,115041.0,81.1435,81.1943,80.9913,80.9913,115041.0
2017-02-17 12:20:00,95.75,96.0,95.65,95.96,81630.0,80.9828,81.1943,80.8983,81.1605,81630.0
2017-02-17 12:30:00,95.96,96.31,95.93,95.96,94033.0,81.1605,81.4565,81.1351,81.1605,94033.0
2017-02-17 12:40:00,95.97,96.19,95.81,96.08,44715.0,81.1689,81.355,81.0336,81.262,44715.0
2017-02-17 12:50:00,96.07,96.38,96.07,96.26,54090.0,81.2535,81.5157,81.2535,81.4142,54090.0
2017-02-17 13:00:00,96.26,96.29,96.02,96.05,54777.0,81.4142,81.4396,81.2112,81.2366,54777.0
2017-02-17 13:10:00,96.07,96.12,96.0,96.0,45355.0,81.2535,81.2958,81.1943,81.1943,45355.0
2017-02-17 13:20:00,96.01,96.3,95.98,96.29,52439.0,81.2027,81.448,81.1774,81.4396,52439.0
2017-02-17 13:30:00,96.25,96.47,96.18,96.38,47203.0,81.4057,81.5918,81.3465,81.5157,47203.0
2017-02-17 13:40:00,96.36,96.67,96.28,96.67,97877.0,81.4988,81.761,81.4311,81.761,97877.0
2017-02-17 13:50:00,96.67,96.67,96.25,96.41,99236.0,81.761,81.761,81.4057,81.5411,99236.0
2017-02-17 14:00:00,96.38,96.5,96.35,96.47,43262.0,81.5157,81.6172,81.4903,81.5918,43262.0
2017-02-17 14:10:00,96.47,96.5,96.34,96.5,77516.0,81.5918,81.6172,81.4819,81.6172,77516.0
2017-02-17 14:20:00,96.47,96.47,96.26,96.34,38851.0,81.5918,81.5918,81.4142,81.4819,38851.0
2017-02-17 14:30:00,96.32,96.57,96.28,96.45,45285.0,81.4649,81.6764,81.4311,81.5749,45285.0
2017-02-17 14:40:00,96.48,96.52,96.2,96.2,71277.0,81.6003,81.6341,81.3634,81.3634,71277.0
2017-02-17 14:50:00,96.21,96.32,96.07,96.1,92863.0,81.3719,81.4649,81.2535,81.2789,92863.0
2017-02-17 15:00:00,96.07,96.34,96.07,96.31,60789.0,81.2535,81.4819,81.2535,81.4565,60789.0
2017-02-17 15:10:00,96.31,96.45,96.2,96.25,62209.0,81.4565,81.5749,81.3634,81.4057,62209.0
2017-02-17 15:20:00,96.24,96.31,96.01,96.05,91026.0,81.3973,81.4565,81.2027,81.2366,91026.0
2017-02-17 15:30:00,96.05,96.22,96.04,96.13,86870.0,81.2366,81.3804,81.2281,81.3042,86870.0
2017-02-17 15:40:00,96.15,96.24,96.07,96.18,122449.0,81.3212,81.3973,81.2535,81.3465,122449.0
2017-02-17 15:50:00,96.19,96.37,96.05,96.35,356196.0,81.355,81.5072,81.2366,81.4903,356196.0
2017-02-21 09:30:00,96.79,96.94,96.13,96.59,186705.0,81.8625,81.9893,81.3042,81.6933,186705.0
2017-02-21 09:40:00,96.61,97.45,96.54,96.83,163268.0,81.7102,82.4207,81.651,81.8963,163268.0
2017-02-21 09:50:00,96.82,97.51,96.81,97.17,132946.0,81.8878,82.4714,81.8794,82.1838,132946.0
2017-02-21 10:00:00,97.19,97.38,96.76,96.88,95537.0,82.2008,82.3615,81.8371,81.9386,95537.0
2017-02-21 10:10:00,96.88,96.88,96.45,96.59,97399.0,81.9386,81.9386,81.5749,81.6933,97399.0
2017-02-21 10:20:00,96.54,96.64,96.11,96.18,65245.0,81.651,81.7356,81.2873,81.3465,65245.0
2017-02-21 10:30:00,96.18,96.25,95.92,96.17,69559.0,81.3465,81.4057,81.1266,81.3381,69559.0
2017-02-21 10:40:00,96.15,96.25,95.81,95.87,93801.0,81.3212,81.4057,81.0336,81.0843,93801.0
2017-02-21 10:50:00,95.88,95.9,95.7,95.82,64319.0,81.0928,81.1097,80.9406,81.0421,64319.0
2017-02-21 11:00:00,95.82,96.09,95.78,96.0,74180.0,81.0421,81.2704,81.0082,81.1943,74180.0
2017-02-21 11:10:00,95.95,96.27,95.95,96.25,49918.0,81.152,81.4226,81.152,81.4057,49918.0
2017-02-21 11:20:00,96.21,96.25,95.97,95.97,56918.0,81.3719,81.4057,81.1689,81.1689,56918.0
2017-02-21 11:30:00,95.95,96.09,95.88,96.06,63393.0,81.152,81.2704,81.0928,81.245,63393.0
2017-02-21 11:40:00,96.06,96.35,96.06,96.22,42156.0,81.245,81.4903,81.245,81.3804,42156.0
2017-02-21 11:50:00,96.24,96.24,96.02,96.08,20697.0,81.3973,81.3973,81.2112,81.262,20697.0
2017-02-21 12:00:00,96.12,96.26,96.06,96.11,21754.0,81.2958,81.4142,81.245,81.2873,21754.0
2017-02-21 12:10:00,96.12,96.17,96.07,96.14,32826.0,81.2958,81.3381,81.2535,81.3127,32826.0
2017-02-21 12:20:00,96.13,96.21,96.12,96.18,20427.0,81.3042,81.3719,81.2958,81.3465,20427.0
2017-02-21 12:30:00,96.16,96.28,96.12,96.26,21741.0,81.3296,81.4311,81.2958,81.4142,21741.0
2017-02-21 12:40:00,96.23,96.24,96.14,96.23,11976.0,81.3888,81.3973,81.3127,81.3888,11976.0
2017-02-21 12:50:00,96.24,96.24,95.97,96.02,21873.0,81.3973,81.3973,81.1689,81.2112,21873.0
2017-02-21 13:00:00,96.0,96.07,95.98,96.02,32369.0,81.1943,81.2535,81.1774,81.2112,32369.0
2017-02-21 13:10:00,96.02,96.22,95.99,96.18,23856.0,81.2112,81.3804,81.1858,81.3465,23856.0
2017-02-21 13:20:00,96.19,96.22,96.15,96.19,25677.0,81.355,81.3804,81.3212,81.355,25677.0
2017-02-21 13:30:00,96.18,96.2,96.0,96.0,21257.0,81.3465,81.3634,81.1943,81.1943,21257.0
2017-02-21 13:40:00,96.0,96.03,95.87,95.89,25900.0,81.1943,81.2197,81.0843,81.1013,25900.0
2017-02-21 13:50:00,95.89,96.04,95.8,96.01,21786.0,81.1013,81.2281,81.0251,81.2027,21786.0
2017-02-21 14:00:00,95.98,96.3,95.96,96.3,31104.0,81.1774,81.448,81.1605,81.448,31104.0
2017-02-21 14:10:00,96.3,96.3,96.11,96.14,20023.0,81.448,81.448,81.2873,81.3127,20023.0
2017-02-21 14:20:00,96.16,96.3,96.14,96.29,13942.0,81.3296,81.448,81.3127,81.4396,13942.0
2017-02-21 14:30:00,96.27,96.3,96.22,96.29,17662.0,81.4226,81.448,81.3804,81.4396,17662.0
2017-02-21 14:40:00,96.29,96.5,96.24,96.46,63685.0,81.4396,81.6172,81.3973,81.5833,63685.0
2017-02-21 14:50:00,96.46,96.46,96.19,96.2,24059.0,81.5833,81.5833,81.355,81.3634,24059.0
2017-02-21 15:00:00,96.22,96.29,96.18,96.23,15945.0,81.3804,81.4396,81.3465,81.3888,15945.0
2017-02-21 15:10:00,96.23,96.37,96.19,96.36,34750.0,81.3888,81.5072,81.355,81.4988,34750.0
2017-02-21 15:20:00,96.33,96.69,96.17,96.5,91973.0,81.4734,81.7779,81.3381,81.6172,91973.0
2017-02-21 15:30:00,96.46,96.49,96.33,96.4,46469.0,81.5833,81.6087,81.4734,81.5326,46469.0
2017-02-21 15:40:00,96.41,96.49,96.39,96.47,52463.0,81.5411,81.6087,81.5241,81.5918,52463.0
2017-02-21 15:50:00,96.49,96.62,96.49,96.57,154751.0,81.6087,81.7187,81.6087,81.6764,154751.0
2017-02-22 09:30:00,96.49,97.17,96.13,96.74,89086.0,81.6087,82.1838,81.3042,81.8202,89086.0
2017-02-22 09:40:00,96.7,96.72,96.04,96.36,41196.0,81.7863,81.8032,81.2281,81.4988,41196.0
2017-02-22 09:50:00,96.36,97.0,96.29,96.98,32391.0,81.4988,82.0401,81.4396,82.0231,32391.0
2017-02-22 10:00:00,96.97,97.03,96.44,96.7,36265.0,82.0147,82.0654,81.5664,81.7863,36265.0
2017-02-22 10:10:00,96.7,96.83,96.68,96.68,12586.0,81.7863,81.8963,81.7694,81.7694,12586.0
2017-02-22 10:20:00,96.73,96.76,96.37,96.4,42241.0,81.8117,81.8371,81.5072,81.5326,42241.0
2017-02-22 10:30:00,96.4,96.51,96.3,96.41,19827.0,81.5326,81.6256,81.448,81.5411,19827.0
2017-02-22 10:40:00,96.42,96.44,96.32,96.38,7467.0,81.5495,81.5664,81.4649,81.5157,7467.0
2017-02-22 10:50:00,96.37,96.37,96.25,96.28,13378.0,81.5072,81.5072,81.4057,81.4311,13378.0
2017-02-22 11:00:00,96.28,96.28,96.1,96.2,12848.0,81.4311,81.4311,81.2789,81.3634,12848.0
2017-02-22 11:10:00,96.2,96.35,96.2,96.34,13532.0,81.3634,81.4903,81.3634,81.4819,13532.0
2017-02-22 11:20:00,96.33,96.72,96.33,96.68,33614.0,81.4734,81.8032,81.4734,81.7694,33614.0
2017-02-22 11:30:00,96.69,96.7,96.52,96.58,18830.0,81.7779,81.7863,81.6341,81.6848,18830.0
2017-02-22 11:40:00,96.58,96.67,96.58,96.66,14226.0,81.6848,81.761,81.6848,81.7525,14226.0
2017-02-22 11:50:00,96.65,96.65,96.51,96.58,23471.0,81.744,81.744,81.6256,81.6848,23471.0
2017-02-22 12:00:00,96.56,96.58,96.41,96.54,11674.0,81.6679,81.6848,81.5411,81.651,11674.0
2017-02-22 12:10:00,96.51,96.7,96.48,96.7,18039.0,81.6256,81.7863,81.6003,81.7863,18039.0
2017-02-22 12:20:00,96.65,96.73,96.62,96.73,13190.0,81.744,81.8117,81.7187,81.8117,13190.0
2017-02-22 12:30:00,96.7,96.82,96.67,96.73,17443.0,81.7863,81.8878,81.761,81.8117,17443.0
2017-02-22 12:40:00,96.74,96.99,96.74,96.95,23659.0,81.8202,82.0316,81.8202,81.9978,23659.0
2017-02-22 12:50:00,96.91,96.98,96.83,96.9,14676.0,81.9639,82.0231,81.8963,81.9555,14676.0
2017-02-22 13:00:00,96.91,96.97,96.89,96.89,16035.0,81.9639,82.0147,81.947,81.947,16035.0
2017-02-22 13:10:00,96.88,96.91,96.82,96.89,18462.0,81.9386,81.9639,81.8878,81.947,18462.0
2017-02-22 13:20:00,96.92,96.98,96.88,96.88,10840.0,81.9724,82.0231,81.9386,81.9386,10840.0
2017-02-22 13:30:00,96.88,97.03,96.88,97.02,46676.0,81.9386,82.0654,81.9386,82.057,46676.0
2017-02-22 13:40:00,97.0,97.04,96.94,96.98,19387.0,82.0401,82.0739,81.9893,82.0231,19387.0
2017-02-22 13:50:00,96.99,97.01,96.9,97.0,10149.0,82.0316,82.0485,81.9555,82.0401,10149.0
2017-02-22 14:00:00,97.01,97.02,96.75,96.76,31947.0,82.0485,82.057,81.8286,81.8371,31947.0
2017-02-22 14:10:00,96.7,96.84,96.62,96.82,15746.0,81.7863,81.9047,81.7187,81.8878,15746.0
2017-02-22 14:20:00,96.77,96.83,96.72,96.74,13630.0,81.8455,81.8963,81.8032,81.8202,13630.0
2017-02-22 14:30:00,96.75,96.81,96.51,96.51,22576.0,81.8286,81.8794,81.6256,81.6256,22576.0
2017-02-22 14:40:00,96.5,96.63,96.42,96.56,20961.0,81.6172,81.7271,81.5495,81.6679,20961.0
2017-02-22 14:50:00,96.55,96.6,96.52,96.55,23438.0,81.6595,81.7018,81.6341,81.6595,23438.0
2017-02-22 15:00:00,96.54,96.54,96.4,96.44,23199.0,81.651,81.651,81.5326,81.5664,23199.0
2017-02-22 15:10:00,96.44,96.68,96.44,96.66,40891.0,81.5664,81.7694,81.5664,81.7525,40891.0
2017-02-22 15:20:00,96.65,96.75,96.59,96.69,35633.0,81.744,81.8286,81.6933,81.7779,35633.0
2017-02-22 15:30:00,96.67,96.74,96.65,96.71,31837.0,81.761,81.8202,81.744,81.7948,31837.0
2017-02-22 15:40:00,96.7,96.7,96.57,96.6,40892.0,81.7863,81.7863,81.6764,81.7018,40892.0
2017-02-22 15:50:00,96.6,96.76,96.6,96.69,93000.0,81.7018,81.8371,81.7018,81.7779,93000.0
2017-02-23 09:30:00,96.86,96.94,96.39,96.51,43172.0,81.9217,81.9893,81.5241,81.6256,43172.0
2017-02-23 09:40:00,96.46,96.47,95.9,95.94,92477.0,81.5833,81.5918,81.1097,81.1435,92477.0
2017-02-23 09:50:00,95.87,96.27,95.84,96.18,21228.0,81.0843,81.4226,81.059,81.3465,21228.0
2017-02-23 10:00:00,96.18,96.32,95.95,96.07,37847.0,81.3465,81.4649,81.152,81.2535,37847.0
2017-02-23 10:10:00,96.04,96.12,95.75,96.05,97350.0,81.2281,81.2958,80.9828,81.2366,97350.0
2017-02-23 10:20:00,96.01,96.31,95.93,96.07,36328.0,81.2027,81.4565,81.1351,81.2535,36328.0
2017-02-23 10:30:00,96.12,96.24,95.92,95.98,10686.0,81.2958,81.3973,81.1266,81.1774,10686.0
2017-02-23 10:40:00,95.95,95.98,95.42,95.54,47056.0,81.152,81.1774,80.7037,80.8052,47056.0
2017-02-23 10:50:00,95.54,95.56,94.76,94.88,124814.0,80.8052,80.8221,80.1455,80.247,124814.0
2017-02-23 11:00:00,94.89,94.95,94.51,94.62,86193.0,80.2555,80.3062,79.9341,80.0271,86193.0
2017-02-23 11:10:00,94.65,94.7,94.3,94.61,52761.0,80.0525,80.0948,79.7565,80.0187,52761.0
2017-02-23 11:20:00,94.65,94.72,94.46,94.63,22823.0,80.0525,80.1117,79.8918,80.0356,22823.0
2017-02-23 11:30:00,94.59,94.86,94.58,94.58,46889.0,80.0017,80.2301,79.9933,79.9933,46889.0
2017-02-23 11:40:00,94.56,94.72,94.53,94.71,11967.0,79.9764,80.1117,79.951,80.1032,11967.0
2017-02-23 11:50:00,94.72,94.78,94.59,94.65,26140.0,80.1117,80.1624,80.0017,80.0525,26140.0
2017-02-23 12:00:00,94.68,95.18,94.65,95.05,41330.0,80.0779,80.5008,80.0525,80.3908,41330.0
2017-02-23 12:10:00,95.06,95.32,94.99,95.32,11168.0,80.3993,80.6192,80.3401,80.6192,11168.0
2017-02-23 12:20:00,95.29,95.31,95.15,95.15,12968.0,80.5938,80.6107,80.4754,80.4754,12968.0
2017-02-23 12:30:00,95.18,95.35,95.1,95.25,17716.0,80.5008,80.6445,80.4331,80.56,17716.0
2017-02-23 12:40:00,95.24,95.3,95.16,95.2,14515.0,80.5515,80.6022,80.4838,80.5177,14515.0
2017-02-23 12:50:00,95.21,95.27,95.07,95.07,20121.0,80.5261,80.5769,80.4077,80.4077,20121.0
2017-02-23 13:00:00,95.04,95.18,95.0,95.16,18347.0,80.3823,80.5008,80.3485,80.4838,18347.0
2017-02-23 13:10:00,95.15,95.16,95.03,95.08,9498.0,80.4754,80.4838,80.3739,80.4162,9498.0
2017-02-23 13:20:00,95.05,95.12,95.0,95.0,16421.0,80.3908,80.45,80.3485,80.3485,16421.0
2017-02-23 13:30:00,94.99,95.13,94.99,95.08,11225.0,80.3401,80.4585,80.3401,80.4162,11225.0
2017-02-23 13:40:00,95.11,95.17,95.11,95.13,9682.0,80.4416,80.4923,80.4416,80.4585,9682.0
2017-02-23 13:50:00,95.14,95.19,95.11,95.14,5792.0,80.4669,80.5092,80.4416,80.4669,5792.0
2017-02-23 14:00:00,95.15,95.29,95.15,95.29,8207.0,80.4754,80.5938,80.4754,80.5938,8207.0
2017-02-23 14:10:00,95.28,95.29,95.1,95.1,25012.0,80.5853,80.5938,80.4331,80.4331,25012.0
2017-02-23 14:20:00,95.1,95.43,95.1,95.36,27774.0,80.4331,80.7122,80.4331,80.653,27774.0
2017-02-23 14:30:00,95.36,95.38,95.29,95.33,15829.0,80.653,80.6699,80.5938,80.6276,15829.0
2017-02-23 14:40:00,95.33,95.45,95.31,95.41,12367.0,80.6276,80.7291,80.6107,80.6953,12367.0
2017-02-23 14:50:00,95.39,95.4,95.28,95.34,22864.0,80.6784,80.6868,80.5853,80.6361,22864.0
2017-02-23 15:00:00,95.37,95.41,95.31,95.31,12737.0,80.6615,80.6953,80.6107,80.6107,12737.0
2017-02-23 15:10:00,95.32,95.37,95.27,95.34,12815.0,80.6192,80.6615,80.5769,80.6361,12815.0
2017-02-23 15:20:00,95.32,95.44,95.21,95.25,33319.0,80.6192,80.7207,80.5261,80.56,33319.0
2017-02-23 15:30:00,95.25,95.33,95.12,95.18,60983.0,80.56,80.6276,80.45,80.5008,60983.0
2017-02-23 15:40:00,95.15,95.2,94.99,95.09,52594.0,80.4754,80.5177,80.3401,80.4246,52594.0
2017-02-23 15:50:00,95.11,95.33,95.07,95.31,87625.0,80.4416,80.6276,80.4077,80.6107,87625.0
2017-02-24 09:30:00,94.24,94.24,93.02,93.89,176044.0,79.7057,79.7057,78.6739,79.4097,176044.0
2017-02-24 09:40:00,93.82,94.05,93.55,93.62,62149.0,79.3505,79.545,79.1221,79.1813,62149.0
2017-02-24 09:50:00,93.61,94.21,93.59,93.81,61938.0,79.1729,79.6804,79.156,79.342,61938.0
2017-02-24 10:00:00,93.89,93.95,93.65,93.94,43694.0,79.4097,79.4605,79.2067,79.452,43694.0
2017-02-24 10:10:00,93.96,94.05,93.36,93.58,61509.0,79.4689,79.545,78.9614,79.1475,61509.0
2017-02-24 10:20:00,93.59,93.95,93.51,93.82,26515.0,79.156,79.4605,79.0883,79.3505,26515.0
2017-02-24 10:30:00,93.81,94.19,93.78,94.01,27396.0,79.342,79.6634,79.3167,79.5112,27396.0
2017-02-24 10:40:00,94.06,94.3,93.98,94.14,22153.0,79.5535,79.7565,79.4858,79.6212,22153.0
2017-02-24 10:50:00,94.13,94.58,94.08,94.49,27607.0,79.6127,79.9933,79.5704,79.9172,27607.0
2017-02-24 11:00:00,94.52,94.59,94.3,94.47,34214.0,79.9425,80.0017,79.7565,79.9003,34214.0
2017-02-24 11:10:00,94.51,94.87,94.48,94.84,19612.0,79.9341,80.2386,79.9087,80.2132,19612.0
2017-02-24 11:20:00,94.89,95.0,94.81,94.9,26602.0,80.2555,80.3485,80.1878,80.2639,26602.0
2017-02-24 11:30:00,94.9,94.91,94.48,94.51,23567.0,80.2639,80.2724,79.9087,79.9341,23567.0
2017-02-24 11:40:00,94.52,94.61,94.4,94.53,15793.0,79.9425,80.0187,79.8411,79.951,15793.0
2017-02-24 11:50:00,94.53,94.53,94.33,94.41,13966.0,79.951,79.951,79.7818,79.8495,13966.0
2017-02-24 12:00:00,94.41,94.54,94.33,94.48,8950.0,79.8495,79.9595,79.7818,79.9087,8950.0
2017-02-24 12:10:00,94.51,94.61,94.45,94.53,9200.0,79.9341,80.0187,79.8833,79.951,9200.0
2017-02-24 12:20:00,94.54,94.69,94.53,94.63,11527.0,79.9595,80.0863,79.951,80.0356,11527.0
2017-02-24 12:30:00,94.61,94.66,94.38,94.38,10829.0,80.0187,80.061,79.8241,79.8241,10829.0
2017-02-24 12:40:00,94.36,94.52,94.3,94.5,18311.0,79.8072,79.9425,79.7565,79.9256,18311.0
2017-02-24 12:50:00,94.47,94.48,94.38,94.38,4990.0,79.9003,79.9087,79.8241,79.8241,4990.0
2017-02-24 13:00:00,94.38,94.46,94.32,94.35,11562.0,79.8241,79.8918,79.7734,79.7988,11562.0
2017-02-24 13:10:00,94.37,94.41,94.17,94.23,27467.0,79.8157,79.8495,79.6465,79.6973,27467.0
2017-02-24 13:20:00,94.26,94.31,94.2,94.29,10701.0,79.7226,79.7649,79.6719,79.748,10701.0
2017-02-24 13:30:00,94.26,94.35,94.17,94.21,13845.0,79.7226,79.7988,79.6465,79.6804,13845.0
2017-02-24 13:40:00,94.2,94.23,94.16,94.18,13601.0,79.6719,79.6973,79.6381,79.655,13601.0
2017-02-24 13:50:00,94.14,94.22,94.13,94.18,11600.0,79.6212,79.6888,79.6127,79.655,11600.0
2017-02-24 14:00:00,94.18,94.37,94.18,94.28,13487.0,79.655,79.8157,79.655,79.7396,13487.0
2017-02-24 14:10:00,94.28,94.4,94.26,94.4,9797.0,79.7396,79.8411,79.7226,79.8411,9797.0
2017-02-24 14:20:00,94.36,94.36,94.31,94.31,10469.0,79.8072,79.8072,79.7649,79.7649,10469.0
2017-02-24 14:30:00,94.31,94.57,94.3,94.48,17197.0,79.7649,79.9848,79.7565,79.9087,17197.0
2017-02-24 14:40:00,94.47,94.58,94.41,94.45,14761.0,79.9003,79.9933,79.8495,79.8833,14761.0
2017-02-24 14:50:00,94.44,94.58,94.4,94.46,12239.0,79.8749,79.9933,79.8411,79.8918,12239.0
2017-02-24 15:00:00,94.48,94.58,94.43,94.56,13807.0,79.9087,79.9933,79.8664,79.9764,13807.0
2017-02-24 15:10:00,94.58,94.61,94.49,94.59,11865.0,79.9933,80.0187,79.9172,80.0017,11865.0
2017-02-24 15:20:00,94.59,94.66,94.5,94.52,17668.0,80.0017,80.061,79.9256,79.9425,17668.0
2017-02-24 15:30:00,94.52,94.62,94.49,94.52,35281.0,79.9425,80.0271,79.9172,79.9425,35281.0
2017-02-24 15:40:00,94.54,94.68,94.54,94.62,40598.0,79.9595,80.0779,79.9595,80.0271,40598.0
2017-02-24 15:50:00,94.62,94.75,94.59,94.7,88054.0,80.0271,80.1371,80.0017,80.0948,88054.0
2017-02-27 09:30:00,94.54,94.54,93.85,94.19,87753.0,79.9595,79.9595,79.3759,79.6634,87753.0
2017-02-27 09:40:00,94.24,94.72,94.03,94.52,29055.0,79.7057,80.1117,79.5281,79.9425,29055.0
2017-02-27 09:50:00,94.62,94.82,94.52,94.77,29349.0,80.0271,80.1963,79.9425,80.154,29349.0
2017-02-27 10:00:00,94.77,95.05,94.68,95.01,52523.0,80.154,80.3908,80.0779,80.357,52523.0
2017-02-27 10:10:00,95.05,95.1,94.62,94.65,43897.0,80.3908,80.4331,80.0271,80.0525,43897.0
2017-02-27 10:20:00,94.7,95.11,94.7,95.1,18765.0,80.0948,80.4416,80.0948,80.4331,18765.0
2017-02-27 10:30:00,95.09,95.12,94.93,94.96,16424.0,80.4246,80.45,80.2893,80.3147,16424.0
2017-02-27 10:40:00,94.97,94.98,94.78,94.81,15426.0,80.3231,80.3316,80.1624,80.1878,15426.0
2017-02-27 10:50:00,94.83,94.96,94.51,94.51,21434.0,80.2047,80.3147,79.9341,79.9341,21434.0
2017-02-27 11:00:00,94.57,94.82,94.55,94.82,55423.0,79.9848,80.1963,79.9679,80.1963,55423.0
2017-02-27 11:10:00,94.82,94.82,94.53,94.74,9385.0,80.1963,80.1963,79.951,80.1286,9385.0
2017-02-27 11:20:00,94.71,94.71,94.41,94.52,17742.0,80.1032,80.1032,79.8495,79.9425,17742.0
2017-02-27 11:30:00,94.53,94.59,94.33,94.49,27827.0,79.951,80.0017,79.7818,79.9172,27827.0
2017-02-27 11:40:00,94.44,94.59,94.38,94.48,13771.0,79.8749,80.0017,79.8241,79.9087,13771.0
2017-02-27 11:50:00,94.55,94.75,94.52,94.75,9585.0,79.9679,80.1371,79.9425,80.1371,9585.0
2017-02-27 12:00:00,94.75,94.85,94.6,94.79,17362.0,80.1371,80.2217,80.0102,80.1709,17362.0
2017-02-27 12:10:00,94.79,94.87,94.75,94.87,5600.0,80.1709,80.2386,80.1371,80.2386,5600.0
2017-02-27 12:20:00,94.84,94.87,94.71,94.75,5972.0,80.2132,80.2386,80.1032,80.1371,5972.0
2017-02-27 12:30:00,94.74,94.85,94.73,94.74,3528.0,80.1286,80.2217,80.1202,80.1286,3528.0
2017-02-27 12:40:00,94.81,94.83,94.64,94.73,6580.0,80.1878,80.2047,80.044,80.1202,6580.0
2017-02-27 12:50:00,94.67,94.83,94.67,94.82,2121.0,80.0694,80.2047,80.0694,80.1963,2121.0
2017-02-27 13:00:00,94.78,94.81,94.7,94.7,5801.0,80.1624,80.1878,80.0948,80.0948,5801.0
2017-02-27 13:10:00,94.71,94.75,94.55,94.55,12061.0,80.1032,80.1371,79.9679,79.9679,12061.0
2017-02-27 13:20:00,94.59,94.77,94.59,94.75,2717.0,80.0017,80.154,80.0017,80.1371,2717.0
2017-02-27 13:30:00,94.78,94.84,94.77,94.81,4738.0,80.1624,80.2132,80.154,80.1878,4738.0
2017-02-27 13:40:00,94.83,95.07,94.79,95.01,41041.0,80.2047,80.4077,80.1709,80.357,41041.0
2017-02-27 13:50:00,95.05,95.12,95.05,95.11,11812.0,80.3908,80.45,80.3908,80.4416,11812.0
2017-02-27 14:00:00,95.09,95.16,95.04,95.14,17485.0,80.4246,80.4838,80.3823,80.4669,17485.0
2017-02-27 14:10:00,95.14,95.29,95.13,95.28,13398.0,80.4669,80.5938,80.4585,80.5853,13398.0
2017-02-27 14:20:00,95.28,95.41,95.25,95.36,22778.0,80.5853,80.6953,80.56,80.653,22778.0
2017-02-27 14:30:00,95.35,95.46,95.34,95.39,29249.0,80.6445,80.7376,80.6361,80.6784,29249.0
2017-02-27 14:40:00,95.42,95.42,95.24,95.34,11917.0,80.7037,80.7037,80.5515,80.6361,11917.0
2017-02-27 14:50:00,95.34,95.4,95.3,95.36,10476.0,80.6361,80.6868,80.6022,80.653,10476.0
2017-02-27 15:00:00,95.34,95.35,95.25,95.29,17597.0,80.6361,80.6445,80.56,80.5938,17597.0
2017-02-27 15:10:00,95.31,95.45,95.29,95.44,25577.0,80.6107,80.7291,80.5938,80.7207,25577.0
2017-02-27 15:20:00,95.44,95.5,95.35,95.5,47972.0,80.7207,80.7714,80.6445,80.7714,47972.0
2017-02-27 15:30:00,95.5,95.53,95.43,95.45,27921.0,80.7714,80.7968,80.7122,80.7291,27921.0
2017-02-27 15:40:00,95.45,95.55,95.39,95.51,36406.0,80.7291,80.8137,80.6784,80.7799,36406.0
2017-02-27 15:50:00,95.52,95.68,95.52,95.63,76869.0,80.7883,80.9236,80.7883,80.8814,76869.0
2017-02-28 09:30:00,95.61,95.85,95.2,95.28,58805.0,80.8644,81.0674,80.5177,80.5853,58805.0
2017-02-28 09:40:00,95.26,95.37,94.68,94.71,61902.0,80.5684,80.6615,80.0779,80.1032,61902.0
2017-02-28 09:50:00,94.75,94.75,94.01,94.04,58465.0,80.1371,80.1371,79.5112,79.5366,58465.0
2017-02-28 10:00:00,94.06,94.6,94.0,94.24,47397.0,79.5535,80.0102,79.5027,79.7057,47397.0
2017-02-28 10:10:00,94.25,94.39,94.03,94.39,37396.0,79.7142,79.8326,79.5281,79.8326,37396.0
2017-02-28 10:20:00,94.38,94.51,94.35,94.38,69626.0,79.8241,79.9341,79.7988,79.8241,69626.0
2017-02-28 10:30:00,94.38,94.43,94.24,94.3,11820.0,79.8241,79.8664,79.7057,79.7565,11820.0
2017-02-28 10:40:00,94.29,94.58,94.22,94.52,24235.0,79.748,79.9933,79.6888,79.9425,24235.0
2017-02-28 10:50:00,94.51,94.76,94.51,94.55,43333.0,79.9341,80.1455,79.9341,79.9679,43333.0
2017-02-28 11:00:00,94.55,94.7,94.54,94.68,17209.0,79.9679,80.0948,79.9595,80.0779,17209.0
2017-02-28 11:10:00,94.68,94.74,94.6,94.64,20060.0,80.0779,80.1286,80.0102,80.044,20060.0
2017-02-28 11:20:00,94.61,94.73,94.61,94.64,8471.0,80.0187,80.1202,80.0187,80.044,8471.0
2017-02-28 11:30:00,94.61,94.73,94.56,94.72,16930.0,80.0187,80.1202,79.9764,80.1117,16930.0
2017-02-28 11:40:00,94.7,94.76,94.63,94.73,12932.0,80.0948,80.1455,80.0356,80.1202,12932.0
2017-02-28 11:50:00,94.68,94.77,94.68,94.76,8155.0,80.0779,80.154,80.0779,80.1455,8155.0
2017-02-28 12:00:00,94.77,94.89,94.73,94.79,54865.0,80.154,80.2555,80.1202,80.1709,54865.0
2017-02-28 12:10:00,94.79,95.06,94.79,94.8,49489.0,80.1709,80.3993,80.1709,80.1794,49489.0
2017-02-28 12:20:00,94.83,94.88,94.65,94.74,27330.0,80.2047,80.247,80.0525,80.1286,27330.0
2017-02-28 12:30:00,94.79,94.9,94.73,94.81,21840.0,80.1709,80.2639,80.1202,80.1878,21840.0
2017-02-28 12:40:00,94.83,94.83,94.53,94.59,22278.0,80.2047,80.2047,79.951,80.0017,22278.0
2017-02-28 12:50:00,94.58,94.58,94.36,94.45,18225.0,79.9933,79.9933,79.8072,79.8833,18225.0
2017-02-28 13:00:00,94.47,94.99,94.46,94.99,31877.0,79.9003,80.3401,79.8918,80.3401,31877.0
2017-02-28 13:10:00,94.96,95.0,94.88,94.93,18064.0,80.3147,80.3485,80.247,80.2893,18064.0
2017-02-28 13:20:00,94.9,94.95,94.83,94.85,25430.0,80.2639,80.3062,80.2047,80.2217,25430.0
2017-02-28 13:30:00,94.84,94.86,94.7,94.74,25895.0,80.2132,80.2301,80.0948,80.1286,25895.0
2017-02-28 13:40:00,94.74,94.85,94.7,94.85,20861.0,80.1286,80.2217,80.0948,80.2217,20861.0
2017-02-28 13:50:00,94.83,94.86,94.8,94.86,14573.0,80.2047,80.2301,80.1794,80.2301,14573.0
2017-02-28 14:00:00,94.87,94.89,94.75,94.76,18187.0,80.2386,80.2555,80.1371,80.1455,18187.0
2017-02-28 14:10:00,94.74,94.78,94.65,94.67,11985.0,80.1286,80.1624,80.0525,80.0694,11985.0
2017-02-28 14:20:00,94.67,94.74,94.66,94.69,12685.0,80.0694,80.1286,80.061,80.0863,12685.0
2017-02-28 14:30:00,94.7,94.78,94.58,94.6,37176.0,80.0948,80.1624,79.9933,80.0102,37176.0
2017-02-28 14:40:00,94.6,94.7,94.45,94.7,21250.0,80.0102,80.0948,79.8833,80.0948,21250.0
2017-02-28 14:50:00,94.7,94.89,94.69,94.84,36285.0,80.0948,80.2555,80.0863,80.2132,36285.0
2017-02-28 15:00:00,94.84,94.89,94.79,94.84,26395.0,80.2132,80.2555,80.1709,80.2132,26395.0
2017-02-28 15:10:00,94.85,94.96,94.84,94.95,25397.0,80.2217,80.3147,80.2132,80.3062,25397.0
2017-02-28 15:20:00,94.94,94.95,94.82,94.86,30361.0,80.2978,80.3062,80.1963,80.2301,30361.0
2017-02-28 15:30:00,94.86,94.87,94.58,94.59,40299.0,80.2301,80.2386,79.9933,80.0017,40299.0
2017-02-28 15:40:00,94.58,94.71,94.58,94.62,37780.0,79.9933,80.1032,79.9933,80.0271,37780.0
2017-02-28 15:50:00,94.65,94.88,94.64,94.81,125006.0,80.0525,80.247,80.044,80.1878,125006.0
2017-03-01 09:30:00,95.97,96.19,94.51,94.85,89387.0,81.1689,81.355,79.9341,80.2217,89387.0
2017-03-01 09:40:00,94.75,94.92,94.37,94.82,51051.0,80.1371,80.2809,79.8157,80.1963,51051.0
2017-03-01 09:50:00,94.83,95.15,94.62,95.15,35116.0,80.2047,80.4754,80.0271,80.4754,35116.0
2017-03-01 10:00:00,95.09,95.61,95.09,95.51,65826.0,80.4246,80.8644,80.4246,80.7799,65826.0
2017-03-01 10:10:00,95.55,96.05,95.52,95.96,72612.0,80.8137,81.2366,80.7883,81.1605,72612.0
2017-03-01 10:20:00,95.95,96.63,95.94,96.11,184853.0,81.152,81.7271,81.1435,81.2873,184853.0
2017-03-01 10:30:00,96.1,96.35,95.83,95.85,76512.0,81.2789,81.4903,81.0505,81.0674,76512.0
2017-03-01 10:40:00,95.83,96.11,95.81,95.87,51210.0,81.0505,81.2873,81.0336,81.0843,51210.0
2017-03-01 10:50:00,95.87,96.09,95.75,96.08,37470.0,81.0843,81.2704,80.9828,81.262,37470.0
2017-03-01 11:00:00,96.08,96.15,95.88,96.03,46614.0,81.262,81.3212,81.0928,81.2197,46614.0
2017-03-01 11:10:00,96.08,96.08,95.88,95.95,29894.0,81.262,81.262,81.0928,81.152,29894.0
2017-03-01 11:20:00,95.98,96.05,95.81,96.04,20521.0,81.1774,81.2366,81.0336,81.2281,20521.0
2017-03-01 11:30:00,96.01,96.03,95.81,95.81,17157.0,81.2027,81.2197,81.0336,81.0336,17157.0
2017-03-01 11:40:00,95.81,95.99,95.78,95.85,22130.0,81.0336,81.1858,81.0082,81.0674,22130.0
2017-03-01 11:50:00,95.83,96.03,95.83,96.0,21039.0,81.0505,81.2197,81.0505,81.1943,21039.0
2017-03-01 12:00:00,96.0,96.4,96.0,96.36,30648.0,81.1943,81.5326,81.1943,81.4988,30648.0
2017-03-01 12:10:00,96.34,96.89,96.33,96.86,84449.0,81.4819,81.947,81.4734,81.9217,84449.0
2017-03-01 12:20:00,96.87,96.92,96.73,96.92,62123.0,81.9301,81.9724,81.8117,81.9724,62123.0
2017-03-01 12:30:00,96.92,97.15,96.78,96.8,76164.0,81.9724,82.1669,81.854,81.8709,76164.0
2017-03-01 12:40:00,96.78,96.79,96.51,96.53,31359.0,81.854,81.8625,81.6256,81.6426,31359.0
2017-03-01 12:50:00,96.54,96.57,96.4,96.53,23473.0,81.651,81.6764,81.5326,81.6426,23473.0
2017-03-01 13:00:00,96.51,96.53,96.14,96.19,37989.0,81.6256,81.6426,81.3127,81.355,37989.0
2017-03-01 13:10:00,96.21,96.22,96.12,96.15,17441.0,81.3719,81.3804,81.2958,81.3212,17441.0
2017-03-01 13:20:00,96.16,96.65,96.16,96.65,56713.0,81.3296,81.744,81.3296,81.744,56713.0
2017-03-01 13:30:00,96.67,96.9,96.66,96.87,40878.0,81.761,81.9555,81.7525,81.9301,40878.0
2017-03-01 13:40:00,96.87,96.9,96.73,96.75,27231.0,81.9301,81.9555,81.8117,81.8286,27231.0
2017-03-01 13:50:00,96.75,96.8,96.64,96.66,27297.0,81.8286,81.8709,81.7356,81.7525,27297.0
2017-03-01 14:00:00,96.64,96.67,96.55,96.63,19764.0,81.7356,81.761,81.6595,81.7271,19764.0
2017-03-01 14:10:00,96.65,96.92,96.61,96.85,29983.0,81.744,81.9724,81.7102,81.9132,29983.0
2017-03-01 14:20:00,96.86,96.9,96.63,96.69,23822.0,81.9217,81.9555,81.7271,81.7779,23822.0
2017-03-01 14:30:00,96.69,96.7,96.45,96.48,52222.0,81.7779,81.7863,81.5749,81.6003,52222.0
2017-03-01 14:40:00,96.48,96.5,96.33,96.48,21703.0,81.6003,81.6172,81.4734,81.6003,21703.0
2017-03-01 14:50:00,96.48,96.66,96.44,96.6,32186.0,81.6003,81.7525,81.5664,81.7018,32186.0
2017-03-01 15:00:00,96.59,96.63,96.51,96.57,22721.0,81.6933,81.7271,81.6256,81.6764,22721.0
2017-03-01 15:10:00,96.58,96.76,96.58,96.67,37135.0,81.6848,81.8371,81.6848,81.761,37135.0
2017-03-01 15:20:00,96.68,96.78,96.66,96.77,41151.0,81.7694,81.854,81.7525,81.8455,41151.0
2017-03-01 15:30:00,96.77,96.87,96.7,96.82,42963.0,81.8455,81.9301,81.7863,81.8878,42963.0
2017-03-01 15:40:00,96.82,96.95,96.81,96.86,62749.0,81.8878,81.9978,81.8794,81.9217,62749.0
2017-03-01 15:50:00,96.87,96.92,96.68,96.74,114423.0,81.9301,81.9724,81.7694,81.8202,114423.0
2017-03-02 09:30:00,96.98,96.99,96.27,96.69,68638.0,82.0231,82.0316,81.4226,81.7779,68638.0
2017-03-02 09:40:00,96.62,97.25,96.62,97.11,79904.0,81.7187,82.2515,81.7187,82.1331,79904.0
2017-03-02 09:50:00,97.05,97.56,96.96,97.5,58644.0,82.0824,82.5137,82.0062,82.463,58644.0
2017-03-02 10:00:00,97.49,97.57,96.61,96.66,123935.0,82.4545,82.5222,81.7102,81.7525,123935.0
2017-03-02 10:10:00,96.63,96.72,96.3,96.44,65225.0,81.7271,81.8032,81.448,81.5664,65225.0
2017-03-02 10:20:00,96.47,96.47,96.1,96.29,25986.0,81.5918,81.5918,81.2789,81.4396,25986.0
2017-03-02 10:30:00,96.3,96.43,96.1,96.13,36425.0,81.448,81.558,81.2789,81.3042,36425.0
2017-03-02 10:40:00,96.14,96.15,95.96,96.06,30036.0,81.3127,81.3212,81.1605,81.245,30036.0
2017-03-02 10:50:00,96.08,96.14,95.91,95.94,19988.0,81.262,81.3127,81.1182,81.1435,19988.0
2017-03-02 11:00:00,95.92,96.01,95.77,95.78,28482.0,81.1266,81.2027,80.9998,81.0082,28482.0
2017-03-02 11:10:00,95.81,95.84,95.46,95.73,51281.0,81.0336,81.059,80.7376,80.9659,51281.0
2017-03-02 11:20:00,95.7,95.96,95.7,95.74,31192.0,80.9406,81.1605,80.9406,80.9744,31192.0
2017-03-02 11:30:00,95.74,96.08,95.73,95.89,37927.0,80.9744,81.262,80.9659,81.1013,37927.0
2017-03-02 11:40:00,95.95,96.49,95.91,96.46,37824.0,81.152,81.6087,81.1182,81.5833,37824.0
2017-03-02 11:50:00,96.5,96.56,96.36,96.52,25589.0,81.6172,81.6679,81.4988,81.6341,25589.0
2017-03-02 12:00:00,96.46,96.47,96.17,96.24,21420.0,81.5833,81.5918,81.3381,81.3973,21420.0
2017-03-02 12:10:00,96.23,96.25,96.12,96.12,21682.0,81.3888,81.4057,81.2958,81.2958,21682.0
2017-03-02 12:20:00,96.12,96.12,95.91,95.96,36931.0,81.2958,81.2958,81.1182,81.1605,36931.0
2017-03-02 12:30:00,95.98,96.02,95.9,96.0,26382.0,81.1774,81.2112,81.1097,81.1943,26382.0
2017-03-02 12:40:00,96.01,96.02,95.8,95.8,26660.0,81.2027,81.2112,81.0251,81.0251,26660.0
2017-03-02 12:50:00,95.79,95.93,95.74,95.87,27832.0,81.0167,81.1351,80.9744,81.0843,27832.0
2017-03-02 13:00:00,95.88,95.95,95.68,95.73,11515.0,81.0928,81.152,80.9236,80.9659,11515.0
2017-03-02 13:10:00,95.73,95.79,95.46,95.5,40231.0,80.9659,81.0167,80.7376,80.7714,40231.0
2017-03-02 13:20:00,95.54,95.56,95.33,95.4,66347.0,80.8052,80.8221,80.6276,80.6868,66347.0
2017-03-02 13:30:00,95.4,95.59,95.31,95.32,38229.0,80.6868,80.8475,80.6107,80.6192,38229.0
2017-03-02 13:40:00,95.35,95.35,95.25,95.28,21685.0,80.6445,80.6445,80.56,80.5853,21685.0
2017-03-02 13:50:00,95.31,95.39,95.13,95.15,35973.0,80.6107,80.6784,80.4585,80.4754,35973.0
2017-03-02 14:00:00,95.17,95.27,95.13,95.13,31461.0,80.4923,80.5769,80.4585,80.4585,31461.0
2017-03-02 14:10:00,95.13,95.19,94.98,95.0,39696.0,80.4585,80.5092,80.3316,80.3485,39696.0
2017-03-02 14:20:00,95.0,95.15,94.9,95.13,33953.0,80.3485,80.4754,80.2639,80.4585,33953.0
2017-03-02 14:30:00,95.13,95.33,95.12,95.31,27061.0,80.4585,80.6276,80.45,80.6107,27061.0
2017-03-02 14:40:00,95.29,95.31,95.14,95.25,26477.0,80.5938,80.6107,80.4669,80.56,26477.0
2017-03-02 14:50:00,95.24,95.24,95.04,95.07,52256.0,80.5515,80.5515,80.3823,80.4077,52256.0
2017-03-02 15:00:00,95.06,95.27,95.06,95.27,54812.0,80.3993,80.5769,80.3993,80.5769,54812.0
2017-03-02 15:10:00,95.27,95.41,95.1,95.14,42272.0,80.5769,80.6953,80.4331,80.4669,42272.0
2017-03-02 15:20:00,95.15,95.28,95.14,95.15,46581.0,80.4754,80.5853,80.4669,80.4754,46581.0
2017-03-02 15:30:00,95.13,95.19,95.05,95.09,48306.0,80.4585,80.5092,80.3908,80.4246,48306.0
2017-03-02 15:40:00,95.09,95.14,94.79,94.8,87033.0,80.4246,80.4669,80.1709,80.1794,87033.0
2017-03-02 15:50:00,94.81,94.89,94.71,94.76,200070.0,80.1878,80.2555,80.1032,80.1455,200070.0
2017-03-03 09:30:00,95.03,95.12,94.59,95.11,50810.0,80.3739,80.45,80.0017,80.4416,50810.0
2017-03-03 09:40:00,95.09,95.32,94.81,94.86,43105.0,80.4246,80.6192,80.1878,80.2301,43105.0
2017-03-03 09:50:00,94.84,94.99,94.33,94.48,52029.0,80.2132,80.3401,79.7818,79.9087,52029.0
2017-03-03 10:00:00,94.5,95.04,94.42,94.63,45173.0,79.9256,80.3823,79.858,80.0356,45173.0
2017-03-03 10:10:00,94.62,94.74,94.54,94.55,35331.0,80.0271,80.1286,79.9595,79.9679,35331.0
2017-03-03 10:20:00,94.56,94.8,94.16,94.8,42583.0,79.9764,80.1794,79.6381,80.1794,42583.0
2017-03-03 10:30:00,94.78,94.8,94.51,94.57,31500.0,80.1624,80.1794,79.9341,79.9848,31500.0
2017-03-03 10:40:00,94.56,94.56,94.26,94.3,56531.0,79.9764,79.9764,79.7226,79.7565,56531.0
2017-03-03 10:50:00,94.3,94.76,94.29,94.51,39053.0,79.7565,80.1455,79.748,79.9341,39053.0
2017-03-03 11:00:00,94.49,94.71,94.43,94.65,35498.0,79.9172,80.1032,79.8664,80.0525,35498.0
2017-03-03 11:10:00,94.71,94.87,94.69,94.86,32959.0,80.1032,80.2386,80.0863,80.2301,32959.0
2017-03-03 11:20:00,94.87,95.06,94.85,95.0,37742.0,80.2386,80.3993,80.2217,80.3485,37742.0
2017-03-03 11:30:00,94.97,95.08,94.97,95.07,20300.0,80.3231,80.4162,80.3231,80.4077,20300.0
2017-03-03 11:40:00,95.04,95.07,94.85,95.02,27797.0,80.3823,80.4077,80.2217,80.3654,27797.0
2017-03-03 11:50:00,95.01,95.08,94.99,95.06,16863.0,80.357,80.4162,80.3401,80.3993,16863.0
2017-03-03 12:00:00,95.09,95.2,95.04,95.2,17307.0,80.4246,80.5177,80.3823,80.5177,17307.0
2017-03-03 12:10:00,95.19,95.24,95.09,95.12,15472.0,80.5092,80.5515,80.4246,80.45,15472.0
2017-03-03 12:20:00,95.14,95.25,95.14,95.22,10810.0,80.4669,80.56,80.4669,80.5346,10810.0
2017-03-03 12:30:00,95.22,95.27,95.12,95.12,17919.0,80.5346,80.5769,80.45,80.45,17919.0
2017-03-03 12:40:00,95.13,95.14,94.91,94.91,19483.0,80.4585,80.4669,80.2724,80.2724,19483.0
2017-03-03 12:50:00,94.9,94.99,94.79,94.83,40543.0,80.2639,80.3401,80.1709,80.2047,40543.0
2017-03-03 13:00:00,94.82,94.95,94.61,94.75,32304.0,80.1963,80.3062,80.0187,80.1371,32304.0
2017-03-03 13:10:00,94.81,94.84,94.65,94.68,22986.0,80.1878,80.2132,80.0525,80.0779,22986.0
2017-03-03 13:20:00,94.66,94.86,94.63,94.86,10320.0,80.061,80.2301,80.0356,80.2301,10320.0
2017-03-03 13:30:00,94.86,94.92,94.68,94.7,25571.0,80.2301,80.2809,80.0779,80.0948,25571.0
2017-03-03 13:40:00,94.71,94.87,94.69,94.83,16626.0,80.1032,80.2386,80.0863,80.2047,16626.0
2017-03-03 13:50:00,94.84,94.87,94.71,94.75,8721.0,80.2132,80.2386,80.1032,80.1371,8721.0
2017-03-03 14:00:00,94.75,94.85,94.7,94.76,19848.0,80.1371,80.2217,80.0948,80.1455,19848.0
2017-03-03 14:10:00,94.76,94.81,94.61,94.61,11680.0,80.1455,80.1878,80.0187,80.0187,11680.0
2017-03-03 14:20:00,94.61,94.77,94.6,94.67,26383.0,80.0187,80.154,80.0102,80.0694,26383.0
2017-03-03 14:30:00,94.62,94.71,94.6,94.6,33157.0,80.0271,80.1032,80.0102,80.0102,33157.0
2017-03-03 14:40:00,94.61,94.8,94.6,94.71,28072.0,80.0187,80.1794,80.0102,80.1032,28072.0
2017-03-03 14:50:00,94.74,94.77,94.71,94.76,12099.0,80.1286,80.154,80.1032,80.1455,12099.0
2017-03-03 15:00:00,94.73,94.76,94.66,94.74,32925.0,80.1202,80.1455,80.061,80.1286,32925.0
2017-03-03 15:10:00,94.75,94.81,94.73,94.8,13204.0,80.1371,80.1878,80.1202,80.1794,13204.0
2017-03-03 15:20:00,94.79,94.86,94.74,94.84,33032.0,80.1709,80.2301,80.1286,80.2132,33032.0
2017-03-03 15:30:00,94.84,94.89,94.77,94.85,25358.0,80.2132,80.2555,80.154,80.2217,25358.0
2017-03-03 15:40:00,94.84,94.93,94.76,94.76,52141.0,80.2132,80.2893,80.1455,80.1455,52141.0
2017-03-03 15:50:00,94.77,94.95,94.77,94.91,111191.0,80.154,80.3062,80.154,80.2724,111191.0
2017-03-06 09:30:00,94.21,94.57,94.05,94.38,81364.0,79.6804,79.9848,79.545,79.8241,81364.0
2017-03-06 09:40:00,94.38,94.53,93.49,93.68,98389.0,79.8241,79.951,79.0714,79.2321,98389.0
2017-03-06 09:50:00,93.67,94.0,93.51,93.93,72923.0,79.2236,79.5027,79.0883,79.4435,72923.0
2017-03-06 10:00:00,93.93,93.95,93.42,93.77,86817.0,79.4435,79.4605,79.0122,79.3082,86817.0
2017-03-06 10:10:00,93.82,94.17,93.82,94.14,43622.0,79.3505,79.6465,79.3505,79.6212,43622.0
2017-03-06 10:20:00,94.12,94.17,93.69,93.78,42630.0,79.6042,79.6465,79.2406,79.3167,42630.0
2017-03-06 10:30:00,93.76,94.14,93.74,94.12,30856.0,79.2998,79.6212,79.2828,79.6042,30856.0
2017-03-06 10:40:00,94.11,94.23,94.03,94.13,23515.0,79.5958,79.6973,79.5281,79.6127,23515.0
2017-03-06 10:50:00,94.15,94.16,93.95,94.03,19009.0,79.6296,79.6381,79.4605,79.5281,19009.0
2017-03-06 11:00:00,94.0,94.09,93.96,94.09,11121.0,79.5027,79.5789,79.4689,79.5789,11121.0
2017-03-06 11:10:00,94.07,94.33,94.06,94.28,54779.0,79.5619,79.7818,79.5535,79.7396,54779.0
2017-03-06 11:20:00,94.3,94.3,94.19,94.27,33261.0,79.7565,79.7565,79.6634,79.7311,33261.0
2017-03-06 11:30:00,94.29,94.3,94.12,94.25,25055.0,79.748,79.7565,79.6042,79.7142,25055.0
2017-03-06 11:40:00,94.25,94.37,94.2,94.37,21315.0,79.7142,79.8157,79.6719,79.8157,21315.0
2017-03-06 11:50:00,94.36,94.55,94.34,94.4,27337.0,79.8072,79.9679,79.7903,79.8411,27337.0
2017-03-06 12:00:00,94.39,94.45,94.22,94.23,15709.0,79.8326,79.8833,79.6888,79.6973,15709.0
2017-03-06 12:10:00,94.22,94.24,94.04,94.09,67679.0,79.6888,79.7057,79.5366,79.5789,67679.0
2017-03-06 12:20:00,94.07,94.15,94.05,94.11,14454.0,79.5619,79.6296,79.545,79.5958,14454.0
2017-03-06 12:30:00,94.14,94.38,94.13,94.36,23254.0,79.6212,79.8241,79.6127,79.8072,23254.0
2017-03-06 12:40:00,94.36,94.42,94.27,94.42,16275.0,79.8072,79.858,79.7311,79.858,16275.0
2017-03-06 12:50:00,94.46,94.53,94.42,94.52,15199.0,79.8918,79.951,79.858,79.9425,15199.0
2017-03-06 13:00:00,94.54,94.7,94.54,94.58,35968.0,79.9595,80.0948,79.9595,79.9933,35968.0
2017-03-06 13:10:00,94.6,94.82,94.59,94.8,46819.0,80.0102,80.1963,80.0017,80.1794,46819.0
2017-03-06 13:20:00,94.84,94.86,94.73,94.79,13974.0,80.2132,80.2301,80.1202,80.1709,13974.0
2017-03-06 13:30:00,94.78,94.95,94.77,94.95,17862.0,80.1624,80.3062,80.154,80.3062,17862.0
2017-03-06 13:40:00,94.92,95.0,94.85,94.86,21107.0,80.2809,80.3485,80.2217,80.2301,21107.0
2017-03-06 13:50:00,94.89,94.9,94.83,94.87,9844.0,80.2555,80.2639,80.2047,80.2386,9844.0
2017-03-06 14:00:00,94.89,95.1,94.88,95.06,23236.0,80.2555,80.4331,80.247,80.3993,23236.0
2017-03-06 14:10:00,95.07,95.09,94.96,95.03,15451.0,80.4077,80.4246,80.3147,80.3739,15451.0
2017-03-06 14:20:00,95.04,95.17,95.02,95.11,36942.0,80.3823,80.4923,80.3654,80.4416,36942.0
2017-03-06 14:30:00,95.11,95.28,95.06,95.24,26119.0,80.4416,80.5853,80.3993,80.5515,26119.0
2017-03-06 14:40:00,95.24,95.32,95.24,95.29,12157.0,80.5515,80.6192,80.5515,80.5938,12157.0
2017-03-06 14:50:00,95.29,95.3,95.2,95.24,15140.0,80.5938,80.6022,80.5177,80.5515,15140.0
2017-03-06 15:00:00,95.25,95.46,95.25,95.45,33487.0,80.56,80.7376,80.56,80.7291,33487.0
2017-03-06 15:10:00,95.45,95.58,95.41,95.58,28096.0,80.7291,80.8391,80.6953,80.8391,28096.0
2017-03-06 15:20:00,95.59,95.59,95.41,95.42,20545.0,80.8475,80.8475,80.6953,80.7037,20545.0
2017-03-06 15:30:00,95.42,95.63,95.4,95.58,48159.0,80.7037,80.8814,80.6868,80.8391,48159.0
2017-03-06 15:40:00,95.59,95.71,95.54,95.58,63542.0,80.8475,80.949,80.8052,80.8391,63542.0
2017-03-06 15:50:00,95.58,95.59,95.44,95.45,107974.0,80.8391,80.8475,80.7207,80.7291,107974.0
2017-03-07 09:30:00,95.22,95.35,94.46,94.52,85610.0,80.5346,80.6445,79.8918,79.9425,85610.0
2017-03-07 09:40:00,94.52,94.58,94.2,94.58,53160.0,79.9425,79.9933,79.6719,79.9933,53160.0
2017-03-07 09:50:00,94.55,94.78,94.32,94.74,48315.0,79.9679,80.1624,79.7734,80.1286,48315.0
2017-03-07 10:00:00,94.74,94.9,94.69,94.88,54213.0,80.1286,80.2639,80.0863,80.247,54213.0
2017-03-07 10:10:00,94.9,95.07,94.7,95.0,53989.0,80.2639,80.4077,80.0948,80.3485,53989.0
2017-03-07 10:20:00,95.06,95.42,95.0,95.25,57668.0,80.3993,80.7037,80.3485,80.56,57668.0
2017-03-07 10:30:00,95.22,95.42,95.22,95.33,39293.0,80.5346,80.7037,80.5346,80.6276,39293.0
2017-03-07 10:40:00,95.34,95.38,95.18,95.23,37510.0,80.6361,80.6699,80.5008,80.543,37510.0
2017-03-07 10:50:00,95.2,95.35,95.1,95.16,30525.0,80.5177,80.6445,80.4331,80.4838,30525.0
2017-03-07 11:00:00,95.1,95.39,95.1,95.24,27290.0,80.4331,80.6784,80.4331,80.5515,27290.0
2017-03-07 11:10:00,95.24,95.31,95.16,95.25,31639.0,80.5515,80.6107,80.4838,80.56,31639.0
2017-03-07 11:20:00,95.28,95.29,95.16,95.16,31108.0,80.5853,80.5938,80.4838,80.4838,31108.0
2017-03-07 11:30:00,95.14,95.18,94.96,95.11,31777.0,80.4669,80.5008,80.3147,80.4416,31777.0
2017-03-07 11:40:00,95.11,95.12,95.02,95.08,23096.0,80.4416,80.45,80.3654,80.4162,23096.0
2017-03-07 11:50:00,95.09,95.15,95.02,95.15,21734.0,80.4246,80.4754,80.3654,80.4754,21734.0
2017-03-07 12:00:00,95.15,95.16,94.95,95.05,23192.0,80.4754,80.4838,80.3062,80.3908,23192.0
2017-03-07 12:10:00,95.04,95.05,94.95,94.99,15138.0,80.3823,80.3908,80.3062,80.3401,15138.0
2017-03-07 12:20:00,95.04,95.19,95.04,95.19,13091.0,80.3823,80.5092,80.3823,80.5092,13091.0
2017-03-07 12:30:00,95.19,95.19,94.77,94.79,35100.0,80.5092,80.5092,80.154,80.1709,35100.0
2017-03-07 12:40:00,94.82,94.83,94.68,94.69,35630.0,80.1963,80.2047,80.0779,80.0863,35630.0
2017-03-07 12:50:00,94.69,94.95,94.68,94.95,24039.0,80.0863,80.3062,80.0779,80.3062,24039.0
2017-03-07 13:00:00,94.95,94.99,94.85,94.89,18447.0,80.3062,80.3401,80.2217,80.2555,18447.0
2017-03-07 13:10:00,94.92,95.06,94.91,95.02,28841.0,80.2809,80.3993,80.2724,80.3654,28841.0
2017-03-07 13:20:00,95.0,95.2,95.0,95.2,39161.0,80.3485,80.5177,80.3485,80.5177,39161.0
2017-03-07 13:30:00,95.21,95.33,95.08,95.09,23674.0,80.5261,80.6276,80.4162,80.4246,23674.0
2017-03-07 13:40:00,95.1,95.16,95.06,95.15,10568.0,80.4331,80.4838,80.3993,80.4754,10568.0
2017-03-07 13:50:00,95.15,95.18,95.05,95.05,19682.0,80.4754,80.5008,80.3908,80.3908,19682.0
2017-03-07 14:00:00,95.05,95.15,95.01,95.1,13710.0,80.3908,80.4754,80.357,80.4331,13710.0
2017-03-07 14:10:00,95.09,95.17,95.09,95.17,10552.0,80.4246,80.4923,80.4246,80.4923,10552.0
2017-03-07 14:20:00,95.15,95.19,95.04,95.11,15469.0,80.4754,80.5092,80.3823,80.4416,15469.0
2017-03-07 14:30:00,95.12,95.15,95.07,95.15,16957.0,80.45,80.4754,80.4077,80.4754,16957.0
2017-03-07 14:40:00,95.16,95.2,95.12,95.19,16998.0,80.4838,80.5177,80.45,80.5092,16998.0
2017-03-07 14:50:00,95.19,95.34,95.17,95.32,18091.0,80.5092,80.6361,80.4923,80.6192,18091.0
2017-03-07 15:00:00,95.35,95.42,95.3,95.41,14783.0,80.6445,80.7037,80.6022,80.6953,14783.0
2017-03-07 15:10:00,95.4,95.49,95.3,95.32,22273.0,80.6868,80.7629,80.6022,80.6192,22273.0
2017-03-07 15:20:00,95.32,95.35,95.18,95.24,26582.0,80.6192,80.6445,80.5008,80.5515,26582.0
2017-03-07 15:30:00,95.25,95.25,95.08,95.1,28293.0,80.56,80.56,80.4162,80.4331,28293.0
2017-03-07 15:40:00,95.11,95.11,94.88,94.96,47060.0,80.4416,80.4416,80.247,80.3147,47060.0
2017-03-07 15:50:00,94.98,95.08,94.89,95.06,54620.0,80.3316,80.4162,80.2555,80.3993,54620.0
2017-03-08 09:30:00,96.36,96.74,95.51,95.75,166388.0,81.4988,81.8202,80.7799,80.9828,166388.0
2017-03-08 09:40:00,95.87,96.39,95.76,95.93,190230.0,81.0843,81.5241,80.9913,81.1351,190230.0
2017-03-08 09:50:00,95.91,96.37,95.77,96.09,294040.0,81.1182,81.5072,80.9998,81.2704,294040.0
2017-03-08 10:00:00,96.13,96.91,96.09,96.82,284211.0,81.3042,81.9639,81.2704,81.8878,284211.0
2017-03-08 10:10:00,96.8,96.83,96.56,96.69,55841.0,81.8709,81.8963,81.6679,81.7779,55841.0
2017-03-08 10:20:00,96.66,96.77,96.3,96.38,54257.0,81.7525,81.8455,81.448,81.5157,54257.0
2017-03-08 10:30:00,96.43,96.64,96.2,96.42,69373.0,81.558,81.7356,81.3634,81.5495,69373.0
2017-03-08 10:40:00,96.4,96.55,96.13,96.17,55411.0,81.5326,81.6595,81.3042,81.3381,55411.0
2017-03-08 10:50:00,96.2,96.58,96.16,96.43,131080.0,81.3634,81.6848,81.3296,81.558,131080.0
2017-03-08 11:00:00,96.46,96.47,96.22,96.37,105778.0,81.5833,81.5918,81.3804,81.5072,105778.0
2017-03-08 11:10:00,96.37,96.38,95.83,95.87,70991.0,81.5072,81.5157,81.0505,81.0843,70991.0
2017-03-08 11:20:00,95.89,96.17,95.76,96.13,81605.0,81.1013,81.3381,80.9913,81.3042,81605.0
2017-03-08 11:30:00,96.13,96.23,95.78,95.81,64324.0,81.3042,81.3888,81.0082,81.0336,64324.0
2017-03-08 11:40:00,95.81,95.89,95.39,95.59,43580.0,81.0336,81.1013,80.6784,80.8475,43580.0
2017-03-08 11:50:00,95.59,95.66,95.43,95.65,17653.0,80.8475,80.9067,80.7122,80.8983,17653.0
2017-03-08 12:00:00,95.61,95.67,95.44,95.53,23785.0,80.8644,80.9152,80.7207,80.7968,23785.0
2017-03-08 12:10:00,95.55,95.63,95.43,95.48,16576.0,80.8137,80.8814,80.7122,80.7545,16576.0
2017-03-08 12:20:00,95.47,95.7,95.47,95.62,11726.0,80.746,80.9406,80.746,80.8729,11726.0
2017-03-08 12:30:00,95.66,95.77,95.58,95.73,26494.0,80.9067,80.9998,80.8391,80.9659,26494.0
2017-03-08 12:40:00,95.73,95.77,95.63,95.7,28400.0,80.9659,80.9998,80.8814,80.9406,28400.0
2017-03-08 12:50:00,95.71,95.8,95.6,95.67,33709.0,80.949,81.0251,80.856,80.9152,33709.0
2017-03-08 13:00:00,95.62,95.86,95.54,95.81,42026.0,80.8729,81.0759,80.8052,81.0336,42026.0
2017-03-08 13:10:00,95.82,96.06,95.8,96.03,86034.0,81.0421,81.245,81.0251,81.2197,86034.0
2017-03-08 13:20:00,96.04,96.1,95.87,95.87,36844.0,81.2281,81.2789,81.0843,81.0843,36844.0
2017-03-08 13:30:00,95.91,96.19,95.91,96.12,44543.0,81.1182,81.355,81.1182,81.2958,44543.0
2017-03-08 13:40:00,96.12,96.23,96.11,96.22,27694.0,81.2958,81.3888,81.2873,81.3804,27694.0
2017-03-08 13:50:00,96.19,96.47,96.11,96.45,217950.0,81.355,81.5918,81.2873,81.5749,217950.0
2017-03-08 14:00:00,96.45,96.54,96.22,96.27,77586.0,81.5749,81.651,81.3804,81.4226,77586.0
2017-03-08 14:10:00,96.27,96.27,96.04,96.14,36963.0,81.4226,81.4226,81.2281,81.3127,36963.0
2017-03-08 14:20:00,96.11,96.24,96.07,96.2,22632.0,81.2873,81.3973,81.2535,81.3634,22632.0
2017-03-08 14:30:00,96.18,96.26,96.12,96.18,55396.0,81.3465,81.4142,81.2958,81.3465,55396.0
2017-03-08 14:40:00,96.21,96.34,96.12,96.24,166260.0,81.3719,81.4819,81.2958,81.3973,166260.0
2017-03-08 14:50:00,96.27,96.27,96.15,96.21,89855.0,81.4226,81.4226,81.3212,81.3719,89855.0
2017-03-08 15:00:00,96.22,96.27,96.15,96.2,170120.0,81.3804,81.4226,81.3212,81.3634,170120.0
2017-03-08 15:10:00,96.23,96.26,96.12,96.21,89416.0,81.3888,81.4142,81.2958,81.3719,89416.0
2017-03-08 15:20:00,96.22,96.29,96.18,96.25,106316.0,81.3804,81.4396,81.3465,81.4057,106316.0
2017-03-08 15:30:00,96.25,96.27,96.14,96.26,158551.0,81.4057,81.4226,81.3127,81.4142,158551.0
2017-03-08 15:40:00,96.28,96.44,96.23,96.43,149689.0,81.4311,81.5664,81.3888,81.558,149689.0
2017-03-08 15:50:00,96.43,96.74,96.37,96.69,242903.0,81.558,81.8202,81.5072,81.7779,242903.0
2017-03-09 09:30:00,96.21,96.49,95.06,95.6,125230.0,81.3719,81.6087,80.3993,80.856,125230.0
2017-03-09 09:40:00,95.64,96.32,95.46,96.28,128538.0,80.8898,81.4649,80.7376,81.4311,128538.0
2017-03-09 09:50:00,96.26,97.0,96.2,96.93,128263.0,81.4142,82.0401,81.3634,81.9809,128263.0
2017-03-09 10:00:00,96.93,97.67,96.74,97.31,117662.0,81.9809,82.6067,81.8202,82.3023,117662.0
2017-03-09 10:10:00,97.32,97.32,96.96,97.05,95487.0,82.3107,82.3107,82.0062,82.0824,95487.0
2017-03-09 10:20:00,97.02,97.17,96.85,97.09,35312.0,82.057,82.1838,81.9132,82.1162,35312.0
2017-03-09 10:30:00,97.08,97.5,96.96,97.09,121299.0,82.1077,82.463,82.0062,82.1162,121299.0
2017-03-09 10:40:00,97.02,97.16,96.66,96.88,57318.0,82.057,82.1754,81.7525,81.9386,57318.0
2017-03-09 10:50:00,96.91,97.09,96.82,96.95,22888.0,81.9639,82.1162,81.8878,81.9978,22888.0
2017-03-09 11:00:00,96.95,97.09,96.75,97.09,29647.0,81.9978,82.1162,81.8286,82.1162,29647.0
2017-03-09 11:10:00,97.07,97.16,96.96,96.98,24700.0,82.0993,82.1754,82.0062,82.0231,24700.0
2017-03-09 11:20:00,97.02,97.17,96.95,97.13,34398.0,82.057,82.1838,81.9978,82.15,34398.0
2017-03-09 11:30:00,97.14,97.38,97.08,97.26,30993.0,82.1585,82.3615,82.1077,82.26,30993.0
2017-03-09 11:40:00,97.26,97.35,97.17,97.32,22542.0,82.26,82.3361,82.1838,82.3107,22542.0
2017-03-09 11:50:00,97.36,97.41,97.14,97.19,16512.0,82.3445,82.3868,82.1585,82.2008,16512.0
2017-03-09 12:00:00,97.21,97.22,97.02,97.09,25530.0,82.2177,82.2261,82.057,82.1162,25530.0
2017-03-09 12:10:00,97.09,97.27,97.08,97.11,23859.0,82.1162,82.2684,82.1077,82.1331,23859.0
2017-03-09 12:20:00,97.12,97.17,97.03,97.05,21920.0,82.1416,82.1838,82.0654,82.0824,21920.0
2017-03-09 12:30:00,97.03,97.24,96.99,97.24,19976.0,82.0654,82.2431,82.0316,82.2431,19976.0
2017-03-09 12:40:00,97.24,97.29,97.13,97.28,22772.0,82.2431,82.2853,82.15,82.2769,22772.0
2017-03-09 12:50:00,97.27,97.32,97.24,97.31,14186.0,82.2684,82.3107,82.2431,82.3023,14186.0
2017-03-09 13:00:00,97.32,97.45,97.27,97.33,57806.0,82.3107,82.4207,82.2684,82.3192,57806.0
2017-03-09 13:10:00,97.34,97.44,97.23,97.36,28626.0,82.3276,82.4122,82.2346,82.3445,28626.0
2017-03-09 13:20:00,97.37,97.44,97.3,97.36,46960.0,82.353,82.4122,82.2938,82.3445,46960.0
2017-03-09 13:30:00,97.34,97.35,97.08,97.26,30222.0,82.3276,82.3361,82.1077,82.26,30222.0
2017-03-09 13:40:00,97.29,97.32,97.19,97.27,17171.0,82.2853,82.3107,82.2008,82.2684,17171.0
2017-03-09 13:50:00,97.27,97.38,97.12,97.24,62688.0,82.2684,82.3615,82.1416,82.2431,62688.0
2017-03-09 14:00:00,97.23,97.24,96.73,96.84,77357.0,82.2346,82.2431,81.8117,81.9047,77357.0
2017-03-09 14:10:00,96.82,96.93,96.56,96.66,44927.0,81.8878,81.9809,81.6679,81.7525,44927.0
2017-03-09 14:20:00,96.65,96.84,96.62,96.74,40844.0,81.744,81.9047,81.7187,81.8202,40844.0
2017-03-09 14:30:00,96.74,96.79,96.61,96.72,32814.0,81.8202,81.8625,81.7102,81.8032,32814.0
2017-03-09 14:40:00,96.73,96.84,96.6,96.8,23256.0,81.8117,81.9047,81.7018,81.8709,23256.0
2017-03-09 14:50:00,96.77,96.89,96.76,96.87,28257.0,81.8455,81.947,81.8371,81.9301,28257.0
2017-03-09 15:00:00,96.87,97.14,96.87,97.13,48610.0,81.9301,82.1585,81.9301,82.15,48610.0
2017-03-09 15:10:00,97.12,97.37,97.09,97.31,32934.0,82.1416,82.353,82.1162,82.3023,32934.0
2017-03-09 15:20:00,97.31,97.35,97.22,97.29,49907.0,82.3023,82.3361,82.2261,82.2853,49907.0
2017-03-09 15:30:00,97.29,97.49,97.11,97.12,65088.0,82.2853,82.4545,82.1331,82.1416,65088.0
2017-03-09 15:40:00,97.12,97.19,97.08,97.09,61338.0,82.1416,82.2008,82.1077,82.1162,61338.0
2017-03-09 15:50:00,97.09,97.18,97.01,97.14,144123.0,82.1162,82.1923,82.0485,82.1585,144123.0
2017-03-10 09:30:00,97.74,98.7,97.54,98.14,195210.0,82.6659,83.4779,82.4968,83.0042,195210.0
2017-03-10 09:40:00,98.06,98.12,97.5,97.83,146954.0,82.9366,82.9873,82.463,82.7421,146954.0
2017-03-10 09:50:00,97.82,98.22,97.82,98.17,82768.0,82.7336,83.0719,82.7336,83.0296,82768.0
2017-03-10 10:00:00,98.22,98.25,97.97,98.14,35775.0,83.0719,83.0973,82.8605,83.0042,35775.0
2017-03-10 10:10:00,98.13,98.46,97.82,98.37,117565.0,82.9958,83.2749,82.7336,83.1988,117565.0
2017-03-10 10:20:00,98.39,98.63,98.33,98.51,55152.0,83.2157,83.4187,83.1649,83.3172,55152.0
2017-03-10 10:30:00,98.48,98.52,98.3,98.35,107368.0,83.2918,83.3256,83.1396,83.1819,107368.0
2017-03-10 10:40:00,98.35,98.46,98.16,98.39,31635.0,83.1819,83.2749,83.0212,83.2157,31635.0
2017-03-10 10:50:00,98.4,98.5,98.18,98.2,74665.0,83.2241,83.3087,83.0381,83.055,74665.0
2017-03-10 11:00:00,98.17,98.27,97.86,97.98,66801.0,83.0296,83.1142,82.7674,82.8689,66801.0
2017-03-10 11:10:00,97.95,98.04,97.82,97.88,29500.0,82.8435,82.9197,82.7336,82.7843,29500.0
2017-03-10 11:20:00,97.89,97.91,97.72,97.85,28680.0,82.7928,82.8097,82.649,82.759,28680.0
2017-03-10 11:30:00,97.9,97.98,97.83,97.91,18705.0,82.8013,82.8689,82.7421,82.8097,18705.0
2017-03-10 11:40:00,97.86,98.15,97.85,98.11,36224.0,82.7674,83.0127,82.759,82.9789,36224.0
2017-03-10 11:50:00,98.11,98.25,97.99,98.23,23490.0,82.9789,83.0973,82.8774,83.0804,23490.0
2017-03-10 12:00:00,98.26,98.26,97.92,97.99,11968.0,83.1057,83.1057,82.8182,82.8774,11968.0
2017-03-10 12:10:00,97.98,98.02,97.8,97.84,18994.0,82.8689,82.9028,82.7167,82.7505,18994.0
2017-03-10 12:20:00,97.85,97.97,97.82,97.93,23502.0,82.759,82.8605,82.7336,82.8266,23502.0
2017-03-10 12:30:00,97.89,97.99,97.79,97.86,13220.0,82.7928,82.8774,82.7082,82.7674,13220.0
2017-03-10 12:40:00,97.84,98.0,97.84,97.94,14963.0,82.7505,82.8858,82.7505,82.8351,14963.0
2017-03-10 12:50:00,97.93,97.95,97.71,97.95,22812.0,82.8266,82.8435,82.6406,82.8435,22812.0
2017-03-10 13:00:00,97.97,97.97,97.8,97.87,23240.0,82.8605,82.8605,82.7167,82.7759,23240.0
2017-03-10 13:10:00,97.84,98.0,97.82,97.96,15052.0,82.7505,82.8858,82.7336,82.852,15052.0
2017-03-10 13:20:00,97.99,98.1,97.91,97.93,21827.0,82.8774,82.9704,82.8097,82.8266,21827.0
2017-03-10 13:30:00,97.91,97.98,97.8,97.91,14269.0,82.8097,82.8689,82.7167,82.8097,14269.0
2017-03-10 13:40:00,97.91,98.15,97.91,98.1,37800.0,82.8097,83.0127,82.8097,82.9704,37800.0
2017-03-10 13:50:00,98.08,98.34,98.07,98.31,39599.0,82.9535,83.1734,82.945,83.148,39599.0
2017-03-10 14:00:00,98.31,98.35,98.2,98.26,17855.0,83.148,83.1819,83.055,83.1057,17855.0
2017-03-10 14:10:00,98.27,98.39,98.22,98.36,20783.0,83.1142,83.2157,83.0719,83.1903,20783.0
2017-03-10 14:20:00,98.36,98.45,98.28,98.4,40581.0,83.1903,83.2664,83.1227,83.2241,40581.0
2017-03-10 14:30:00,98.38,98.57,98.34,98.51,36192.0,83.2072,83.3679,83.1734,83.3172,36192.0
2017-03-10 14:40:00,98.5,98.51,98.16,98.18,19164.0,83.3087,83.3172,83.0212,83.0381,19164.0
2017-03-10 14:50:00,98.19,98.32,98.16,98.16,16312.0,83.0465,83.1565,83.0212,83.0212,16312.0
2017-03-10 15:00:00,98.17,98.32,98.17,98.25,23967.0,83.0296,83.1565,83.0296,83.0973,23967.0
2017-03-10 15:10:00,98.25,98.31,98.15,98.17,17690.0,83.0973,83.148,83.0127,83.0296,17690.0
2017-03-10 15:20:00,98.15,98.16,98.05,98.14,30157.0,83.0127,83.0212,82.9281,83.0042,30157.0
2017-03-10 15:30:00,98.13,98.17,98.02,98.06,47624.0,82.9958,83.0296,82.9028,82.9366,47624.0
2017-03-10 15:40:00,98.05,98.12,98.01,98.09,58097.0,82.9281,82.9873,82.8943,82.962,58097.0
2017-03-10 15:50:00,98.12,98.19,98.01,98.18,149083.0,82.9873,83.0465,82.8943,83.0381,149083.0
2017-03-13 09:30:00,98.48,98.96,98.2,98.84,103647.0,83.2918,83.6978,83.055,83.5963,103647.0
2017-03-13 09:40:00,98.86,98.9,98.24,98.42,43268.0,83.6132,83.647,83.0888,83.2411,43268.0
2017-03-13 09:50:00,98.42,98.69,98.26,98.41,52060.0,83.2411,83.4694,83.1057,83.2326,52060.0
2017-03-13 10:00:00,98.39,98.45,98.06,98.23,46235.0,83.2157,83.2664,82.9366,83.0804,46235.0
2017-03-13 10:10:00,98.23,98.59,98.23,98.59,31756.0,83.0804,83.3848,83.0804,83.3848,31756.0
2017-03-13 10:20:00,98.62,98.68,98.31,98.66,20455.0,83.4102,83.461,83.148,83.444,20455.0
2017-03-13 10:30:00,98.66,98.89,98.55,98.84,44154.0,83.444,83.6386,83.351,83.5963,44154.0
2017-03-13 10:40:00,98.84,98.88,98.68,98.81,26488.0,83.5963,83.6301,83.461,83.5709,26488.0
2017-03-13 10:50:00,98.8,99.1,98.77,99.08,36959.0,83.5625,83.8162,83.5371,83.7993,36959.0
2017-03-13 11:00:00,99.06,99.12,98.99,98.99,34577.0,83.7824,83.8331,83.7232,83.7232,34577.0
2017-03-13 11:10:00,99.03,99.03,98.56,98.59,23767.0,83.757,83.757,83.3595,83.3848,23767.0
2017-03-13 11:20:00,98.62,98.69,98.31,98.36,23623.0,83.4102,83.4694,83.148,83.1903,23623.0
2017-03-13 11:30:00,98.36,98.39,98.24,98.34,23642.0,83.1903,83.2157,83.0888,83.1734,23642.0
2017-03-13 11:40:00,98.33,98.41,98.29,98.29,12185.0,83.1649,83.2326,83.1311,83.1311,12185.0
2017-03-13 11:50:00,98.27,98.5,98.27,98.43,27412.0,83.1142,83.3087,83.1142,83.2495,27412.0
2017-03-13 12:00:00,98.43,98.5,98.34,98.43,28138.0,83.2495,83.3087,83.1734,83.2495,28138.0
2017-03-13 12:10:00,98.42,98.54,98.37,98.47,15052.0,83.2411,83.3426,83.1988,83.2834,15052.0
2017-03-13 12:20:00,98.47,98.47,98.38,98.43,12317.0,83.2834,83.2834,83.2072,83.2495,12317.0
2017-03-13 12:30:00,98.46,98.54,98.37,98.39,17588.0,83.2749,83.3426,83.1988,83.2157,17588.0
2017-03-13 12:40:00,98.42,98.45,98.33,98.38,14518.0,83.2411,83.2664,83.1649,83.2072,14518.0
2017-03-13 12:50:00,98.39,98.5,98.35,98.48,14565.0,83.2157,83.3087,83.1819,83.2918,14565.0
2017-03-13 13:00:00,98.46,98.48,98.38,98.47,21086.0,83.2749,83.2918,83.2072,83.2834,21086.0
2017-03-13 13:10:00,98.44,98.54,98.39,98.41,16471.0,83.258,83.3426,83.2157,83.2326,16471.0
2017-03-13 13:20:00,98.44,98.54,98.41,98.51,12316.0,83.258,83.3426,83.2326,83.3172,12316.0
2017-03-13 13:30:00,98.53,98.54,98.36,98.37,11486.0,83.3341,83.3426,83.1903,83.1988,11486.0
2017-03-13 13:40:00,98.39,98.49,98.38,98.41,19567.0,83.2157,83.3003,83.2072,83.2326,19567.0
2017-03-13 13:50:00,98.4,98.53,98.4,98.48,11114.0,83.2241,83.3341,83.2241,83.2918,11114.0
2017-03-13 14:00:00,98.48,98.52,98.44,98.51,23764.0,83.2918,83.3256,83.258,83.3172,23764.0
2017-03-13 14:10:00,98.5,98.75,98.46,98.69,60486.0,83.3087,83.5202,83.2749,83.4694,60486.0
2017-03-13 14:20:00,98.7,98.92,98.69,98.91,22774.0,83.4779,83.664,83.4694,83.6555,22774.0
2017-03-13 14:30:00,98.92,99.33,98.92,99.26,111909.0,83.664,84.0107,83.664,83.9515,111909.0
2017-03-13 14:40:00,99.25,99.34,98.98,99.03,62304.0,83.9431,84.0192,83.7147,83.757,62304.0
2017-03-13 14:50:00,99.04,99.06,98.86,99.04,38821.0,83.7654,83.7824,83.6132,83.7654,38821.0
2017-03-13 15:00:00,99.04,99.04,98.84,98.99,32488.0,83.7654,83.7654,83.5963,83.7232,32488.0
2017-03-13 15:10:00,98.98,99.05,98.88,98.88,28122.0,83.7147,83.7739,83.6301,83.6301,28122.0
2017-03-13 15:20:00,98.88,98.92,98.84,98.88,20873.0,83.6301,83.664,83.5963,83.6301,20873.0
2017-03-13 15:30:00,98.87,98.91,98.76,98.79,42724.0,83.6217,83.6555,83.5286,83.554,42724.0
2017-03-13 15:40:00,98.77,98.84,98.76,98.83,44549.0,83.5371,83.5963,83.5286,83.5878,44549.0
2017-03-13 15:50:00,98.82,99.1,98.81,99.04,138984.0,83.5794,83.8162,83.5709,83.7654,138984.0
2017-03-14 09:30:00,98.74,98.94,98.42,98.48,50223.0,83.5117,83.6809,83.2411,83.2918,50223.0
2017-03-14 09:40:00,98.6,98.84,98.46,98.8,15955.0,83.3933,83.5963,83.2749,83.5625,15955.0
2017-03-14 09:50:00,98.83,98.94,98.25,98.32,46378.0,83.5878,83.6809,83.0973,83.1565,46378.0
2017-03-14 10:00:00,98.39,98.67,98.21,98.48,21771.0,83.2157,83.4525,83.0635,83.2918,21771.0
2017-03-14 10:10:00,98.48,98.69,98.41,98.41,20591.0,83.2918,83.4694,83.2326,83.2326,20591.0
2017-03-14 10:20:00,98.44,98.46,98.1,98.16,36412.0,83.258,83.2749,82.9704,83.0212,36412.0
2017-03-14 10:30:00,98.16,98.23,97.95,98.08,26654.0,83.0212,83.0804,82.8435,82.9535,26654.0
2017-03-14 10:40:00,98.08,98.15,98.0,98.04,42264.0,82.9535,83.0127,82.8858,82.9197,42264.0
2017-03-14 10:50:00,98.08,98.39,98.07,98.38,21788.0,82.9535,83.2157,82.945,83.2072,21788.0
2017-03-14 11:00:00,98.36,98.47,98.16,98.2,39347.0,83.1903,83.2834,83.0212,83.055,39347.0
2017-03-14 11:10:00,98.18,98.5,98.11,98.36,21941.0,83.0381,83.3087,82.9789,83.1903,21941.0
2017-03-14 11:20:00,98.35,98.43,98.23,98.39,16974.0,83.1819,83.2495,83.0804,83.2157,16974.0
2017-03-14 11:30:00,98.38,98.62,98.33,98.56,29908.0,83.2072,83.4102,83.1649,83.3595,29908.0
2017-03-14 11:40:00,98.58,98.74,98.53,98.7,19210.0,83.3764,83.5117,83.3341,83.4779,19210.0
2017-03-14 11:50:00,98.69,98.72,98.55,98.55,21671.0,83.4694,83.4948,83.351,83.351,21671.0
2017-03-14 12:00:00,98.58,98.68,98.41,98.41,14172.0,83.3764,83.461,83.2326,83.2326,14172.0
2017-03-14 12:10:00,98.41,98.42,98.26,98.34,13184.0,83.2326,83.2411,83.1057,83.1734,13184.0
2017-03-14 12:20:00,98.39,98.52,98.37,98.48,9224.0,83.2157,83.3256,83.1988,83.2918,9224.0
2017-03-14 12:30:00,98.51,98.62,98.48,98.54,17750.0,83.3172,83.4102,83.2918,83.3426,17750.0
2017-03-14 12:40:00,98.57,98.68,98.54,98.65,7501.0,83.3679,83.461,83.3426,83.4356,7501.0
2017-03-14 12:50:00,98.64,98.64,98.47,98.49,12175.0,83.4271,83.4271,83.2834,83.3003,12175.0
2017-03-14 13:00:00,98.51,98.55,98.45,98.51,12029.0,83.3172,83.351,83.2664,83.3172,12029.0
2017-03-14 13:10:00,98.52,98.7,98.5,98.68,13739.0,83.3256,83.4779,83.3087,83.461,13739.0
2017-03-14 13:20:00,98.67,98.76,98.62,98.74,11311.0,83.4525,83.5286,83.4102,83.5117,11311.0
2017-03-14 13:30:00,98.72,98.86,98.7,98.86,14813.0,83.4948,83.6132,83.4779,83.6132,14813.0
2017-03-14 13:40:00,98.87,98.88,98.7,98.87,14180.0,83.6217,83.6301,83.4779,83.6217,14180.0
2017-03-14 13:50:00,98.86,98.88,98.74,98.87,21911.0,83.6132,83.6301,83.5117,83.6217,21911.0
2017-03-14 14:00:00,98.89,98.92,98.82,98.82,20052.0,83.6386,83.664,83.5794,83.5794,20052.0
2017-03-14 14:10:00,98.84,98.86,98.69,98.73,19583.0,83.5963,83.6132,83.4694,83.5033,19583.0
2017-03-14 14:20:00,98.75,98.75,98.57,98.66,16003.0,83.5202,83.5202,83.3679,83.444,16003.0
2017-03-14 14:30:00,98.65,98.8,98.64,98.64,17836.0,83.4356,83.5625,83.4271,83.4271,17836.0
2017-03-14 14:40:00,98.65,98.75,98.62,98.75,22963.0,83.4356,83.5202,83.4102,83.5202,22963.0
2017-03-14 14:50:00,98.73,98.79,98.68,98.73,16683.0,83.5033,83.554,83.461,83.5033,16683.0
2017-03-14 15:00:00,98.75,98.83,98.73,98.81,15892.0,83.5202,83.5878,83.5033,83.5709,15892.0
2017-03-14 15:10:00,98.8,98.9,98.78,98.83,21219.0,83.5625,83.647,83.5455,83.5878,21219.0
2017-03-14 15:20:00,98.84,98.86,98.8,98.83,16313.0,83.5963,83.6132,83.5625,83.5878,16313.0
2017-03-14 15:30:00,98.82,98.93,98.77,98.84,35944.0,83.5794,83.6724,83.5371,83.5963,35944.0
2017-03-14 15:40:00,98.84,98.84,98.73,98.79,30359.0,83.5963,83.5963,83.5033,83.554,30359.0
2017-03-14 15:50:00,98.8,98.86,98.73,98.79,72399.0,83.5625,83.6132,83.5033,83.554,72399.0
2017-03-15 09:30:00,98.71,99.03,98.32,98.49,44175.0,83.4863,83.757,83.1565,83.3003,44175.0
2017-03-15 09:40:00,98.49,98.84,98.41,98.76,18382.0,83.3003,83.5963,83.2326,83.5286,18382.0
2017-03-15 09:50:00,98.73,98.94,98.73,98.88,18565.0,83.5033,83.6809,83.5033,83.6301,18565.0
2017-03-15 10:00:00,98.85,98.91,98.54,98.55,12625.0,83.6047,83.6555,83.3426,83.351,12625.0
2017-03-15 10:10:00,98.53,98.6,98.35,98.4,42643.0,83.3341,83.3933,83.1819,83.2241,42643.0
2017-03-15 10:20:00,98.38,98.53,98.28,98.47,48884.0,83.2072,83.3341,83.1227,83.2834,48884.0
2017-03-15 10:30:00,98.49,98.53,98.17,98.17,34258.0,83.3003,83.3341,83.0296,83.0296,34258.0
2017-03-15 10:40:00,98.13,98.36,98.12,98.34,27028.0,82.9958,83.1903,82.9873,83.1734,27028.0
2017-03-15 10:50:00,98.32,98.6,98.32,98.59,17834.0,83.1565,83.3933,83.1565,83.3848,17834.0
2017-03-15 11:00:00,98.6,98.74,98.6,98.73,20217.0,83.3933,83.5117,83.3933,83.5033,20217.0
2017-03-15 11:10:00,98.7,98.79,98.61,98.65,23049.0,83.4779,83.554,83.4018,83.4356,23049.0
2017-03-15 11:20:00,98.65,98.76,98.58,98.67,17418.0,83.4356,83.5286,83.3764,83.4525,17418.0
2017-03-15 11:30:00,98.66,98.9,98.65,98.88,27036.0,83.444,83.647,83.4356,83.6301,27036.0
2017-03-15 11:40:00,98.89,98.9,98.83,98.88,9416.0,83.6386,83.647,83.5878,83.6301,9416.0
2017-03-15 11:50:00,98.84,98.99,98.83,98.98,23787.0,83.5963,83.7232,83.5878,83.7147,23787.0
2017-03-15 12:00:00,98.99,99.0,98.94,98.97,11187.0,83.7232,83.7316,83.6809,83.7062,11187.0
2017-03-15 12:10:00,98.97,98.99,98.92,98.95,13220.0,83.7062,83.7232,83.664,83.6893,13220.0
2017-03-15 12:20:00,98.94,99.3,98.93,99.0,44023.0,83.6809,83.9853,83.6724,83.7316,44023.0
2017-03-15 12:30:00,99.0,99.14,98.86,99.0,55561.0,83.7316,83.85,83.6132,83.7316,55561.0
2017-03-15 12:40:00,99.03,99.07,98.94,98.99,18516.0,83.757,83.7908,83.6809,83.7232,18516.0
2017-03-15 12:50:00,99.0,99.03,98.84,98.87,16861.0,83.7316,83.757,83.5963,83.6217,16861.0
2017-03-15 13:00:00,98.84,98.9,98.75,98.84,13808.0,83.5963,83.647,83.5202,83.5963,13808.0
2017-03-15 13:10:00,98.81,98.84,98.67,98.68,13903.0,83.5709,83.5963,83.4525,83.461,13903.0
2017-03-15 13:20:00,98.73,98.73,98.62,98.7,10489.0,83.5033,83.5033,83.4102,83.4779,10489.0
2017-03-15 13:30:00,98.7,98.79,98.69,98.78,18189.0,83.4779,83.554,83.4694,83.5455,18189.0
2017-03-15 13:40:00,98.78,98.83,98.76,98.79,13155.0,83.5455,83.5878,83.5286,83.554,13155.0
2017-03-15 13:50:00,98.78,98.83,98.7,98.83,14831.0,83.5455,83.5878,83.4779,83.5878,14831.0
2017-03-15 14:00:00,98.85,99.07,98.71,98.95,79710.0,83.6047,83.7908,83.4863,83.6893,79710.0
2017-03-15 14:10:00,98.89,99.11,98.89,99.02,26578.0,83.6386,83.8246,83.6386,83.7485,26578.0
2017-03-15 14:20:00,99.03,99.1,98.95,99.08,26343.0,83.757,83.8162,83.6893,83.7993,26343.0
2017-03-15 14:30:00,99.06,99.1,98.91,99.05,28843.0,83.7824,83.8162,83.6555,83.7739,28843.0
2017-03-15 14:40:00,99.05,99.23,99.05,99.14,25584.0,83.7739,83.9261,83.7739,83.85,25584.0
2017-03-15 14:50:00,99.14,99.18,99.02,99.03,16694.0,83.85,83.8839,83.7485,83.757,16694.0
2017-03-15 15:00:00,99.07,99.12,99.0,99.06,18743.0,83.7908,83.8331,83.7316,83.7824,18743.0
2017-03-15 15:10:00,99.06,99.25,99.02,99.2,29982.0,83.7824,83.9431,83.7485,83.9008,29982.0
2017-03-15 15:20:00,99.21,99.23,99.15,99.17,42023.0,83.9092,83.9261,83.8585,83.8754,42023.0
2017-03-15 15:30:00,99.19,99.38,99.18,99.29,39092.0,83.8923,84.053,83.8839,83.9769,39092.0
2017-03-15 15:40:00,99.27,99.28,99.04,99.09,41745.0,83.96,83.9684,83.7654,83.8077,41745.0
2017-03-15 15:50:00,99.12,99.27,99.09,99.1,117017.0,83.8331,83.96,83.8077,83.8162,117017.0
2017-03-16 09:30:00,99.22,99.22,98.2,98.28,129431.0,83.9177,83.9177,83.055,83.1227,129431.0
2017-03-16 09:40:00,98.28,98.66,98.0,98.65,79991.0,83.1227,83.444,82.8858,83.4356,79991.0
2017-03-16 09:50:00,98.7,98.92,98.6,98.8,41065.0,83.4779,83.664,83.3933,83.5625,41065.0
2017-03-16 10:00:00,98.8,98.94,98.68,98.72,73776.0,83.5625,83.6809,83.461,83.4948,73776.0
2017-03-16 10:10:00,98.72,98.8,98.48,98.56,27464.0,83.4948,83.5625,83.2918,83.3595,27464.0
2017-03-16 10:20:00,98.52,98.71,98.46,98.66,20483.0,83.3256,83.4863,83.2749,83.444,20483.0
2017-03-16 10:30:00,98.72,98.72,98.47,98.51,29778.0,83.4948,83.4948,83.2834,83.3172,29778.0
2017-03-16 10:40:00,98.49,98.95,98.49,98.95,23751.0,83.3003,83.6893,83.3003,83.6893,23751.0
2017-03-16 10:50:00,98.93,99.05,98.87,98.99,41787.0,83.6724,83.7739,83.6217,83.7232,41787.0
2017-03-16 11:00:00,99.01,99.03,98.7,98.73,52621.0,83.7401,83.757,83.4779,83.5033,52621.0
2017-03-16 11:10:00,98.72,98.75,98.6,98.62,25371.0,83.4948,83.5202,83.3933,83.4102,25371.0
2017-03-16 11:20:00,98.62,98.7,98.44,98.56,29513.0,83.4102,83.4779,83.258,83.3595,29513.0
2017-03-16 11:30:00,98.57,98.65,98.5,98.54,17899.0,83.3679,83.4356,83.3087,83.3426,17899.0
2017-03-16 11:40:00,98.55,98.76,98.55,98.67,20258.0,83.351,83.5286,83.351,83.4525,20258.0
2017-03-16 11:50:00,98.67,98.81,98.66,98.8,13550.0,83.4525,83.5709,83.444,83.5625,13550.0
2017-03-16 12:00:00,98.79,98.82,98.67,98.71,25236.0,83.554,83.5794,83.4525,83.4863,25236.0
2017-03-16 12:10:00,98.73,98.83,98.71,98.71,13889.0,83.5033,83.5878,83.4863,83.4863,13889.0
2017-03-16 12:20:00,98.71,98.77,98.68,98.7,29225.0,83.4863,83.5371,83.461,83.4779,29225.0
2017-03-16 12:30:00,98.7,98.78,98.56,98.56,25291.0,83.4779,83.5455,83.3595,83.3595,25291.0
2017-03-16 12:40:00,98.55,98.6,98.48,98.52,15780.0,83.351,83.3933,83.2918,83.3256,15780.0
2017-03-16 12:50:00,98.52,98.56,98.44,98.55,30392.0,83.3256,83.3595,83.258,83.351,30392.0
2017-03-16 13:00:00,98.55,98.56,98.46,98.48,16829.0,83.351,83.3595,83.2749,83.2918,16829.0
2017-03-16 13:10:00,98.5,98.5,98.25,98.3,43452.0,83.3087,83.3087,83.0973,83.1396,43452.0
2017-03-16 13:20:00,98.31,98.33,98.16,98.23,84327.0,83.148,83.1649,83.0212,83.0804,84327.0
2017-03-16 13:30:00,98.2,98.4,98.2,98.34,18477.0,83.055,83.2241,83.055,83.1734,18477.0
2017-03-16 13:40:00,98.34,98.42,98.28,98.38,33328.0,83.1734,83.2411,83.1227,83.2072,33328.0
2017-03-16 13:50:00,98.36,98.57,98.35,98.53,17988.0,83.1903,83.3679,83.1819,83.3341,17988.0
2017-03-16 14:00:00,98.52,98.57,98.47,98.56,26225.0,83.3256,83.3679,83.2834,83.3595,26225.0
2017-03-16 14:10:00,98.58,98.68,98.58,98.64,23987.0,83.3764,83.461,83.3764,83.4271,23987.0
2017-03-16 14:20:00,98.64,98.64,98.54,98.56,18234.0,83.4271,83.4271,83.3426,83.3595,18234.0
2017-03-16 14:30:00,98.55,98.65,98.54,98.65,12160.0,83.351,83.4356,83.3426,83.4356,12160.0
2017-03-16 14:40:00,98.63,98.65,98.29,98.35,26431.0,83.4187,83.4356,83.1311,83.1819,26431.0
2017-03-16 14:50:00,98.38,98.46,98.35,98.38,19003.0,83.2072,83.2749,83.1819,83.2072,19003.0
2017-03-16 15:00:00,98.38,98.4,98.18,98.25,27623.0,83.2072,83.2241,83.0381,83.0973,27623.0
2017-03-16 15:10:00,98.26,98.34,98.23,98.32,18175.0,83.1057,83.1734,83.0804,83.1565,18175.0
2017-03-16 15:20:00,98.34,98.4,98.14,98.21,34236.0,83.1734,83.2241,83.0042,83.0635,34236.0
2017-03-16 15:30:00,98.2,98.26,98.12,98.2,37469.0,83.055,83.1057,82.9873,83.055,37469.0
2017-03-16 15:40:00,98.2,98.3,98.2,98.25,63272.0,83.055,83.1396,83.055,83.0973,63272.0
2017-03-16 15:50:00,98.25,98.32,98.09,98.11,165760.0,83.0973,83.1565,82.962,82.9789,165760.0
2017-03-17 09:30:00,98.51,98.61,98.15,98.54,325763.0,83.3172,83.4018,83.0127,83.3426,325763.0
2017-03-17 09:40:00,98.55,98.61,97.96,98.0,53272.0,83.351,83.4018,82.852,82.8858,53272.0
2017-03-17 09:50:00,98.0,98.09,97.81,97.81,49580.0,82.8858,82.962,82.7251,82.7251,49580.0
2017-03-17 10:00:00,97.8,98.05,97.78,98.01,30486.0,82.7167,82.9281,82.6998,82.8943,30486.0
2017-03-17 10:10:00,98.02,98.05,97.8,97.93,27366.0,82.9028,82.9281,82.7167,82.8266,27366.0
2017-03-17 10:20:00,97.93,98.09,97.83,98.06,17398.0,82.8266,82.962,82.7421,82.9366,17398.0
2017-03-17 10:30:00,98.09,98.12,97.93,98.11,38395.0,82.962,82.9873,82.8266,82.9789,38395.0
2017-03-17 10:40:00,98.16,98.19,98.04,98.08,21564.0,83.0212,83.0465,82.9197,82.9535,21564.0
2017-03-17 10:50:00,98.08,98.08,97.83,97.91,21504.0,82.9535,82.9535,82.7421,82.8097,21504.0
2017-03-17 11:00:00,97.9,97.91,97.56,97.56,39552.0,82.8013,82.8097,82.5137,82.5137,39552.0
2017-03-17 11:10:00,97.58,97.73,97.51,97.73,17231.0,82.5306,82.6575,82.4714,82.6575,17231.0
2017-03-17 11:20:00,97.74,97.83,97.68,97.68,15074.0,82.6659,82.7421,82.6152,82.6152,15074.0
2017-03-17 11:30:00,97.68,97.71,97.51,97.62,28351.0,82.6152,82.6406,82.4714,82.5644,28351.0
2017-03-17 11:40:00,97.62,97.84,97.62,97.81,27468.0,82.5644,82.7505,82.5644,82.7251,27468.0
2017-03-17 11:50:00,97.8,98.01,97.79,97.98,23668.0,82.7167,82.8943,82.7082,82.8689,23668.0
2017-03-17 12:00:00,97.99,98.14,97.95,98.14,14816.0,82.8774,83.0042,82.8435,83.0042,14816.0
2017-03-17 12:10:00,98.14,98.16,98.04,98.13,28210.0,83.0042,83.0212,82.9197,82.9958,28210.0
2017-03-17 12:20:00,98.13,98.16,98.07,98.16,25001.0,82.9958,83.0212,82.945,83.0212,25001.0
2017-03-17 12:30:00,98.16,98.41,98.13,98.39,36092.0,83.0212,83.2326,82.9958,83.2157,36092.0
2017-03-17 12:40:00,98.38,98.42,98.29,98.37,31967.0,83.2072,83.2411,83.1311,83.1988,31967.0
2017-03-17 12:50:00,98.36,98.49,98.31,98.4,25895.0,83.1903,83.3003,83.148,83.2241,25895.0
2017-03-17 13:00:00,98.42,98.43,98.28,98.29,25944.0,83.2411,83.2495,83.1227,83.1311,25944.0
2017-03-17 13:10:00,98.3,98.32,98.24,98.24,18856.0,83.1396,83.1565,83.0888,83.0888,18856.0
2017-03-17 13:20:00,98.24,98.29,98.2,98.21,14374.0,83.0888,83.1311,83.055,83.0635,14374.0
2017-03-17 13:30:00,98.21,98.25,98.11,98.19,34437.0,83.0635,83.0973,82.9789,83.0465,34437.0
2017-03-17 13:40:00,98.23,98.26,98.17,98.17,9980.0,83.0804,83.1057,83.0296,83.0296,9980.0
2017-03-17 13:50:00,98.18,98.18,97.97,98.06,86809.0,83.0381,83.0381,82.8605,82.9366,86809.0
2017-03-17 14:00:00,98.1,98.3,98.1,98.29,15036.0,82.9704,83.1396,82.9704,83.1311,15036.0
2017-03-17 14:10:00,98.3,98.3,98.07,98.13,40447.0,83.1396,83.1396,82.945,82.9958,40447.0
2017-03-17 14:20:00,98.14,98.17,98.08,98.12,22505.0,83.0042,83.0296,82.9535,82.9873,22505.0
2017-03-17 14:30:00,98.12,98.17,98.09,98.11,8820.0,82.9873,83.0296,82.962,82.9789,8820.0
2017-03-17 14:40:00,98.15,98.2,98.07,98.1,10516.0,83.0127,83.055,82.945,82.9704,10516.0
2017-03-17 14:50:00,98.11,98.15,98.08,98.13,16514.0,82.9789,83.0127,82.9535,82.9958,16514.0
2017-03-17 15:00:00,98.1,98.17,98.09,98.15,9321.0,82.9704,83.0296,82.962,83.0127,9321.0
2017-03-17 15:10:00,98.14,98.16,98.09,98.13,15466.0,83.0042,83.0212,82.962,82.9958,15466.0
2017-03-17 15:20:00,98.12,98.2,98.1,98.17,13374.0,82.9873,83.055,82.9704,83.0296,13374.0
2017-03-17 15:30:00,98.18,98.2,98.05,98.18,27144.0,83.0381,83.055,82.9281,83.0381,27144.0
2017-03-17 15:40:00,98.2,98.29,98.12,98.17,57808.0,83.055,83.1311,82.9873,83.0296,57808.0
2017-03-17 15:50:00,98.17,98.24,97.92,97.93,203965.0,83.0296,83.0888,82.8182,82.8266,203965.0
2017-03-20 09:30:00,97.95,98.08,97.15,97.71,53732.0,82.8435,82.9535,82.1669,82.6406,53732.0
2017-03-20 09:40:00,97.7,98.26,97.7,98.21,33191.0,82.6321,83.1057,82.6321,83.0635,33191.0
2017-03-20 09:50:00,98.16,98.28,98.07,98.16,12445.0,83.0212,83.1227,82.945,83.0212,12445.0
2017-03-20 10:00:00,98.16,98.38,98.1,98.27,19517.0,83.0212,83.2072,82.9704,83.1142,19517.0
2017-03-20 10:10:00,98.33,98.6,98.27,98.59,34628.0,83.1649,83.3933,83.1142,83.3848,34628.0
2017-03-20 10:20:00,98.59,98.68,98.14,98.5,22757.0,83.3848,83.461,83.0042,83.3087,22757.0
2017-03-20 10:30:00,98.5,98.62,98.4,98.62,25613.0,83.3087,83.4102,83.2241,83.4102,25613.0
2017-03-20 10:40:00,98.6,98.81,98.6,98.7,29867.0,83.3933,83.5709,83.3933,83.4779,29867.0
2017-03-20 10:50:00,98.77,98.79,98.56,98.68,24771.0,83.5371,83.554,83.3595,83.461,24771.0
2017-03-20 11:00:00,98.68,98.77,98.48,98.53,26154.0,83.461,83.5371,83.2918,83.3341,26154.0
2017-03-20 11:10:00,98.54,98.57,98.4,98.53,20809.0,83.3426,83.3679,83.2241,83.3341,20809.0
2017-03-20 11:20:00,98.53,98.54,98.38,98.48,19204.0,83.3341,83.3426,83.2072,83.2918,19204.0
2017-03-20 11:30:00,98.47,98.54,98.41,98.52,12411.0,83.2834,83.3426,83.2326,83.3256,12411.0
2017-03-20 11:40:00,98.53,98.64,98.5,98.52,24787.0,83.3341,83.4271,83.3087,83.3256,24787.0
2017-03-20 11:50:00,98.53,98.58,98.43,98.46,9702.0,83.3341,83.3764,83.2495,83.2749,9702.0
2017-03-20 12:00:00,98.46,98.5,98.39,98.4,11354.0,83.2749,83.3087,83.2157,83.2241,11354.0
2017-03-20 12:10:00,98.43,98.48,98.23,98.26,20447.0,83.2495,83.2918,83.0804,83.1057,20447.0
2017-03-20 12:20:00,98.27,98.33,98.23,98.23,12626.0,83.1142,83.1649,83.0804,83.0804,12626.0
2017-03-20 12:30:00,98.24,98.35,98.23,98.33,29187.0,83.0888,83.1819,83.0804,83.1649,29187.0
2017-03-20 12:40:00,98.34,98.46,98.27,98.38,22117.0,83.1734,83.2749,83.1142,83.2072,22117.0
2017-03-20 12:50:00,98.38,98.47,98.36,98.46,12267.0,83.2072,83.2834,83.1903,83.2749,12267.0
2017-03-20 13:00:00,98.44,98.46,98.29,98.32,16903.0,83.258,83.2749,83.1311,83.1565,16903.0
2017-03-20 13:10:00,98.31,98.4,98.3,98.35,13374.0,83.148,83.2241,83.1396,83.1819,13374.0
2017-03-20 13:20:00,98.34,98.47,98.33,98.46,15473.0,83.1734,83.2834,83.1649,83.2749,15473.0
2017-03-20 13:30:00,98.46,98.47,98.34,98.35,24431.0,83.2749,83.2834,83.1734,83.1819,24431.0
2017-03-20 13:40:00,98.35,98.4,98.13,98.4,25679.0,83.1819,83.2241,82.9958,83.2241,25679.0
2017-03-20 13:50:00,98.34,98.41,98.22,98.32,91330.0,83.1734,83.2326,83.0719,83.1565,91330.0
2017-03-20 14:00:00,98.3,98.4,98.23,98.32,30002.0,83.1396,83.2241,83.0804,83.1565,30002.0
2017-03-20 14:10:00,98.33,98.37,98.23,98.34,14606.0,83.1649,83.1988,83.0804,83.1734,14606.0
2017-03-20 14:20:00,98.35,98.37,98.3,98.33,10291.0,83.1819,83.1988,83.1396,83.1649,10291.0
2017-03-20 14:30:00,98.32,98.34,98.15,98.2,14102.0,83.1565,83.1734,83.0127,83.055,14102.0
2017-03-20 14:40:00,98.22,98.22,98.02,98.06,13395.0,83.0719,83.0719,82.9028,82.9366,13395.0
2017-03-20 14:50:00,98.1,98.19,98.05,98.18,15520.0,82.9704,83.0465,82.9281,83.0381,15520.0
2017-03-20 15:00:00,98.15,98.18,98.08,98.17,22407.0,83.0127,83.0381,82.9535,83.0296,22407.0
2017-03-20 15:10:00,98.17,98.35,98.17,98.29,17818.0,83.0296,83.1819,83.0296,83.1311,17818.0
2017-03-20 15:20:00,98.29,98.34,98.21,98.24,19888.0,83.1311,83.1734,83.0635,83.0888,19888.0
2017-03-20 15:30:00,98.22,98.27,98.16,98.16,31337.0,83.0719,83.1142,83.0212,83.0212,31337.0
2017-03-20 15:40:00,98.18,98.28,98.17,98.27,39371.0,83.0381,83.1227,83.0296,83.1142,39371.0
2017-03-20 15:50:00,98.28,98.33,98.12,98.18,85655.0,83.1227,83.1649,82.9873,83.0381,85655.0
2017-03-21 09:30:00,98.37,98.64,97.78,97.78,53140.0,83.1988,83.4271,82.6998,82.6998,53140.0
2017-03-21 09:40:00,97.76,97.93,97.62,97.81,42277.0,82.6829,82.8266,82.5644,82.7251,42277.0
2017-03-21 09:50:00,97.78,97.98,97.7,97.83,36046.0,82.6998,82.8689,82.6321,82.7421,36046.0
2017-03-21 10:00:00,97.81,97.82,97.53,97.53,50828.0,82.7251,82.7336,82.4883,82.4883,50828.0
2017-03-21 10:10:00,97.53,97.62,97.29,97.32,48544.0,82.4883,82.5644,82.2853,82.3107,48544.0
2017-03-21 10:20:00,97.29,97.29,96.75,96.77,116690.0,82.2853,82.2853,81.8286,81.8455,116690.0
2017-03-21 10:30:00,96.78,97.17,96.69,97.17,77018.0,81.854,82.1838,81.7779,82.1838,77018.0
2017-03-21 10:40:00,97.17,97.47,97.08,97.27,46219.0,82.1838,82.4376,82.1077,82.2684,46219.0
2017-03-21 10:50:00,97.23,97.24,96.86,96.96,35185.0,82.2346,82.2431,81.9217,82.0062,35185.0
2017-03-21 11:00:00,96.94,96.99,96.55,96.67,59525.0,81.9893,82.0316,81.6595,81.761,59525.0
2017-03-21 11:10:00,96.7,96.7,95.83,95.87,65651.0,81.7863,81.7863,81.0505,81.0843,65651.0
2017-03-21 11:20:00,95.86,96.19,95.83,96.04,29897.0,81.0759,81.355,81.0505,81.2281,29897.0
2017-03-21 11:30:00,96.02,96.1,95.6,95.62,54000.0,81.2112,81.2789,80.856,80.8729,54000.0
2017-03-21 11:40:00,95.64,95.88,95.44,95.86,51943.0,80.8898,81.0928,80.7207,81.0759,51943.0
2017-03-21 11:50:00,95.87,96.2,95.82,96.19,35934.0,81.0843,81.3634,81.0421,81.355,35934.0
2017-03-21 12:00:00,96.18,96.25,96.06,96.18,36098.0,81.3465,81.4057,81.245,81.3465,36098.0
2017-03-21 12:10:00,96.22,96.29,95.8,95.84,32972.0,81.3804,81.4396,81.0251,81.059,32972.0
2017-03-21 12:20:00,95.89,96.14,95.88,96.14,8796.0,81.1013,81.3127,81.0928,81.3127,8796.0
2017-03-21 12:30:00,96.1,96.18,95.86,95.9,18609.0,81.2789,81.3465,81.0759,81.1097,18609.0
2017-03-21 12:40:00,95.9,96.0,95.75,95.75,16512.0,81.1097,81.1943,80.9828,80.9828,16512.0
2017-03-21 12:50:00,95.76,95.99,95.66,95.96,16479.0,80.9913,81.1858,80.9067,81.1605,16479.0
2017-03-21 13:00:00,95.94,96.03,95.81,95.85,14797.0,81.1435,81.2197,81.0336,81.0674,14797.0
2017-03-21 13:10:00,95.85,96.01,95.81,95.94,14939.0,81.0674,81.2027,81.0336,81.1435,14939.0
2017-03-21 13:20:00,95.92,96.06,95.8,96.06,15117.0,81.1266,81.245,81.0251,81.245,15117.0
2017-03-21 13:30:00,96.07,96.14,95.83,95.92,14801.0,81.2535,81.3127,81.0505,81.1266,14801.0
2017-03-21 13:40:00,95.96,96.01,95.74,95.78,9571.0,81.1605,81.2027,80.9744,81.0082,9571.0
2017-03-21 13:50:00,95.76,95.78,95.56,95.6,19974.0,80.9913,81.0082,80.8221,80.856,19974.0
2017-03-21 14:00:00,95.59,95.88,95.58,95.85,19141.0,80.8475,81.0928,80.8391,81.0674,19141.0
2017-03-21 14:10:00,95.83,96.03,95.73,95.97,21030.0,81.0505,81.2197,80.9659,81.1689,21030.0
2017-03-21 14:20:00,95.94,95.96,95.77,95.83,7423.0,81.1435,81.1605,80.9998,81.0505,7423.0
2017-03-21 14:30:00,95.8,96.11,95.77,95.98,19350.0,81.0251,81.2873,80.9998,81.1774,19350.0
2017-03-21 14:40:00,95.94,96.0,95.73,95.81,39299.0,81.1435,81.1943,80.9659,81.0336,39299.0
2017-03-21 14:50:00,95.79,96.02,95.73,95.86,11875.0,81.0167,81.2112,80.9659,81.0759,11875.0
2017-03-21 15:00:00,95.88,95.92,95.79,95.82,14738.0,81.0928,81.1266,81.0167,81.0421,14738.0
2017-03-21 15:10:00,95.82,95.93,95.8,95.89,15205.0,81.0421,81.1351,81.0251,81.1013,15205.0
2017-03-21 15:20:00,95.91,95.94,95.81,95.85,16257.0,81.1182,81.1435,81.0336,81.0674,16257.0
2017-03-21 15:30:00,95.83,95.84,95.57,95.57,31186.0,81.0505,81.059,80.8306,80.8306,31186.0
2017-03-21 15:40:00,95.6,95.61,95.34,95.45,55320.0,80.856,80.8644,80.6361,80.7291,55320.0
2017-03-21 15:50:00,95.45,95.62,95.38,95.53,110118.0,80.7291,80.8729,80.6699,80.7968,110118.0
2017-03-22 09:30:00,95.47,95.72,94.59,95.5,92251.0,80.746,80.9575,80.0017,80.7714,92251.0
2017-03-22 09:40:00,95.47,96.18,95.45,95.95,44505.0,80.746,81.3465,80.7291,81.152,44505.0
2017-03-22 09:50:00,95.94,95.94,95.19,95.25,99685.0,81.1435,81.1435,80.5092,80.56,99685.0
2017-03-22 10:00:00,95.28,95.55,95.19,95.35,49222.0,80.5853,80.8137,80.5092,80.6445,49222.0
2017-03-22 10:10:00,95.37,95.45,95.04,95.15,47493.0,80.6615,80.7291,80.3823,80.4754,47493.0
2017-03-22 10:20:00,95.18,95.39,94.91,95.12,38413.0,80.5008,80.6784,80.2724,80.45,38413.0
2017-03-22 10:30:00,95.09,95.38,94.81,95.19,40853.0,80.4246,80.6699,80.1878,80.5092,40853.0
2017-03-22 10:40:00,95.16,95.43,95.16,95.36,17053.0,80.4838,80.7122,80.4838,80.653,17053.0
2017-03-22 10:50:00,95.36,95.83,95.36,95.83,57326.0,80.653,81.0505,80.653,81.0505,57326.0
2017-03-22 11:00:00,95.75,95.83,95.57,95.82,25243.0,80.9828,81.0505,80.8306,81.0421,25243.0
2017-03-22 11:10:00,95.82,96.14,95.73,96.06,76066.0,81.0421,81.3127,80.9659,81.245,76066.0
2017-03-22 11:20:00,96.08,96.31,96.03,96.07,46680.0,81.262,81.4565,81.2197,81.2535,46680.0
2017-03-22 11:30:00,96.09,96.19,95.99,96.12,27226.0,81.2704,81.355,81.1858,81.2958,27226.0
2017-03-22 11:40:00,96.16,96.35,96.14,96.22,14384.0,81.3296,81.4903,81.3127,81.3804,14384.0
2017-03-22 11:50:00,96.19,96.28,96.14,96.2,11035.0,81.355,81.4311,81.3127,81.3634,11035.0
2017-03-22 12:00:00,96.21,96.31,96.12,96.18,7464.0,81.3719,81.4565,81.2958,81.3465,7464.0
2017-03-22 12:10:00,96.14,96.17,95.88,95.88,17825.0,81.3127,81.3381,81.0928,81.0928,17825.0
2017-03-22 12:20:00,95.9,95.95,95.83,95.93,9553.0,81.1097,81.152,81.0505,81.1351,9553.0
2017-03-22 12:30:00,95.96,96.11,95.82,96.03,9809.0,81.1605,81.2873,81.0421,81.2197,9809.0
2017-03-22 12:40:00,96.0,96.07,95.95,96.07,8551.0,81.1943,81.2535,81.152,81.2535,8551.0
2017-03-22 12:50:00,96.05,96.15,96.03,96.13,9281.0,81.2366,81.3212,81.2197,81.3042,9281.0
2017-03-22 13:00:00,96.12,96.13,95.93,96.07,15352.0,81.2958,81.3042,81.1351,81.2535,15352.0
2017-03-22 13:10:00,96.09,96.13,95.95,96.07,17377.0,81.2704,81.3042,81.152,81.2535,17377.0
2017-03-22 13:20:00,96.09,96.22,96.04,96.17,18416.0,81.2704,81.3804,81.2281,81.3381,18416.0
2017-03-22 13:30:00,96.16,96.25,96.1,96.15,35560.0,81.3296,81.4057,81.2789,81.3212,35560.0
2017-03-22 13:40:00,96.14,96.15,95.98,96.02,13500.0,81.3127,81.3212,81.1774,81.2112,13500.0
2017-03-22 13:50:00,96.0,96.03,95.94,95.97,12259.0,81.1943,81.2197,81.1435,81.1689,12259.0
2017-03-22 14:00:00,96.01,96.16,95.97,96.04,35685.0,81.2027,81.3296,81.1689,81.2281,35685.0
2017-03-22 14:10:00,96.05,96.17,96.01,96.1,27306.0,81.2366,81.3381,81.2027,81.2789,27306.0
2017-03-22 14:20:00,96.12,96.14,95.94,95.99,23603.0,81.2958,81.3127,81.1435,81.1858,23603.0
2017-03-22 14:30:00,96.0,96.25,95.99,96.21,50466.0,81.1943,81.4057,81.1858,81.3719,50466.0
2017-03-22 14:40:00,96.2,96.4,96.13,96.4,28565.0,81.3634,81.5326,81.3042,81.5326,28565.0
2017-03-22 14:50:00,96.39,96.56,96.39,96.55,31685.0,81.5241,81.6679,81.5241,81.6595,31685.0
2017-03-22 15:00:00,96.53,96.57,96.44,96.51,18952.0,81.6426,81.6764,81.5664,81.6256,18952.0
2017-03-22 15:10:00,96.49,96.63,96.41,96.62,27449.0,81.6087,81.7271,81.5411,81.7187,27449.0
2017-03-22 15:20:00,96.65,96.75,96.55,96.55,29251.0,81.744,81.8286,81.6595,81.6595,29251.0
2017-03-22 15:30:00,96.56,96.6,96.29,96.34,37390.0,81.6679,81.7018,81.4396,81.4819,37390.0
2017-03-22 15:40:00,96.35,96.52,96.35,96.52,35994.0,81.4903,81.6341,81.4903,81.6341,35994.0
2017-03-22 15:50:00,96.51,96.78,96.49,96.74,173845.0,81.6256,81.854,81.6087,81.8202,173845.0
2017-03-23 09:30:00,96.54,96.84,96.45,96.57,49129.0,81.651,81.9047,81.5749,81.6764,49129.0
2017-03-23 09:40:00,96.59,96.81,96.27,96.5,22657.0,81.6933,81.8794,81.4226,81.6172,22657.0
2017-03-23 09:50:00,96.5,96.58,96.2,96.57,12948.0,81.6172,81.6848,81.3634,81.6764,12948.0
2017-03-23 10:00:00,96.57,96.71,96.38,96.45,16908.0,81.6764,81.7948,81.5157,81.5749,16908.0
2017-03-23 10:10:00,96.4,96.45,96.02,96.06,28213.0,81.5326,81.5749,81.2112,81.245,28213.0
2017-03-23 10:20:00,96.12,96.47,96.08,96.47,13085.0,81.2958,81.5918,81.262,81.5918,13085.0
2017-03-23 10:30:00,96.41,96.78,96.4,96.71,18034.0,81.5411,81.854,81.5326,81.7948,18034.0
2017-03-23 10:40:00,96.76,96.92,96.75,96.77,24644.0,81.8371,81.9724,81.8286,81.8455,24644.0
2017-03-23 10:50:00,96.83,97.0,96.78,96.79,12441.0,81.8963,82.0401,81.854,81.8625,12441.0
2017-03-23 11:00:00,96.8,96.83,96.57,96.75,16600.0,81.8709,81.8963,81.6764,81.8286,16600.0
2017-03-23 11:10:00,96.69,96.91,96.64,96.83,18305.0,81.7779,81.9639,81.7356,81.8963,18305.0
2017-03-23 11:20:00,96.81,96.83,96.68,96.77,7687.0,81.8794,81.8963,81.7694,81.8455,7687.0
2017-03-23 11:30:00,96.77,97.02,96.71,97.02,17392.0,81.8455,82.057,81.7948,82.057,17392.0
2017-03-23 11:40:00,97.0,97.0,96.85,96.98,9847.0,82.0401,82.0401,81.9132,82.0231,9847.0
2017-03-23 11:50:00,97.0,97.01,96.87,96.89,7122.0,82.0401,82.0485,81.9301,81.947,7122.0
2017-03-23 12:00:00,96.9,97.1,96.9,97.0,24508.0,81.9555,82.1246,81.9555,82.0401,24508.0
2017-03-23 12:10:00,97.06,97.15,96.99,97.11,21582.0,82.0908,82.1669,82.0316,82.1331,21582.0
2017-03-23 12:20:00,97.12,97.19,97.02,97.02,11497.0,82.1416,82.2008,82.057,82.057,11497.0
2017-03-23 12:30:00,97.01,97.08,96.9,96.93,23807.0,82.0485,82.1077,81.9555,81.9809,23807.0
2017-03-23 12:40:00,96.95,97.05,96.95,97.01,15093.0,81.9978,82.0824,81.9978,82.0485,15093.0
2017-03-23 12:50:00,97.03,97.09,97.0,97.09,8907.0,82.0654,82.1162,82.0401,82.1162,8907.0
2017-03-23 13:00:00,97.09,97.11,96.82,96.83,45104.0,82.1162,82.1331,81.8878,81.8963,45104.0
2017-03-23 13:10:00,96.8,96.82,96.65,96.75,15772.0,81.8709,81.8878,81.744,81.8286,15772.0
2017-03-23 13:20:00,96.76,96.96,96.76,96.77,21280.0,81.8371,82.0062,81.8371,81.8455,21280.0
2017-03-23 13:30:00,96.77,96.9,96.75,96.75,17432.0,81.8455,81.9555,81.8286,81.8286,17432.0
2017-03-23 13:40:00,96.72,96.96,96.71,96.92,12451.0,81.8032,82.0062,81.7948,81.9724,12451.0
2017-03-23 13:50:00,96.92,97.0,96.89,96.89,7885.0,81.9724,82.0401,81.947,81.947,7885.0
2017-03-23 14:00:00,96.88,96.98,96.83,96.89,22287.0,81.9386,82.0231,81.8963,81.947,22287.0
2017-03-23 14:10:00,96.88,97.03,96.85,97.03,13703.0,81.9386,82.0654,81.9132,82.0654,13703.0
2017-03-23 14:20:00,97.07,97.1,96.95,96.99,17446.0,82.0993,82.1246,81.9978,82.0316,17446.0
2017-03-23 14:30:00,96.99,97.16,96.99,97.13,15834.0,82.0316,82.1754,82.0316,82.15,15834.0
2017-03-23 14:40:00,97.11,97.19,97.1,97.15,10407.0,82.1331,82.2008,82.1246,82.1669,10407.0
2017-03-23 14:50:00,97.16,97.29,97.13,97.13,11470.0,82.1754,82.2853,82.15,82.15,11470.0
2017-03-23 15:00:00,97.1,97.12,96.93,96.95,12660.0,82.1246,82.1416,81.9809,81.9978,12660.0
2017-03-23 15:10:00,96.93,96.98,96.71,96.74,18076.0,81.9809,82.0231,81.7948,81.8202,18076.0
2017-03-23 15:20:00,96.69,96.77,96.54,96.55,17965.0,81.7779,81.8455,81.651,81.6595,17965.0
2017-03-23 15:30:00,96.54,96.59,96.32,96.5,39550.0,81.651,81.6933,81.4649,81.6172,39550.0
2017-03-23 15:40:00,96.5,96.6,96.43,96.54,22649.0,81.6172,81.7018,81.558,81.651,22649.0
2017-03-23 15:50:00,96.51,96.58,96.39,96.5,106768.0,81.6256,81.6848,81.5241,81.6172,106768.0
2017-03-24 09:30:00,97.36,97.91,97.02,97.62,85282.0,82.3445,82.8097,82.057,82.5644,85282.0
2017-03-24 09:40:00,97.67,98.23,97.55,98.19,68849.0,82.6067,83.0804,82.5052,83.0465,68849.0
2017-03-24 09:50:00,98.16,98.35,98.01,98.01,38435.0,83.0212,83.1819,82.8943,82.8943,38435.0
2017-03-24 10:00:00,98.05,98.23,98.0,98.15,26518.0,82.9281,83.0804,82.8858,83.0127,26518.0
2017-03-24 10:10:00,98.08,98.22,98.08,98.16,15961.0,82.9535,83.0719,82.9535,83.0212,15961.0
2017-03-24 10:20:00,98.18,98.2,97.86,98.0,23173.0,83.0381,83.055,82.7674,82.8858,23173.0
2017-03-24 10:30:00,97.98,98.1,97.92,97.96,11850.0,82.8689,82.9704,82.8182,82.852,11850.0
2017-03-24 10:40:00,97.92,98.1,97.92,98.04,13604.0,82.8182,82.9704,82.8182,82.9197,13604.0
2017-03-24 10:50:00,98.04,98.19,98.03,98.11,16559.0,82.9197,83.0465,82.9112,82.9789,16559.0
2017-03-24 11:00:00,98.14,98.2,98.03,98.08,16797.0,83.0042,83.055,82.9112,82.9535,16797.0
2017-03-24 11:10:00,98.06,98.11,97.95,97.95,9107.0,82.9366,82.9789,82.8435,82.8435,9107.0
2017-03-24 11:20:00,97.94,97.99,97.83,97.91,25749.0,82.8351,82.8774,82.7421,82.8097,25749.0
2017-03-24 11:30:00,97.9,98.0,97.87,97.94,7750.0,82.8013,82.8858,82.7759,82.8351,7750.0
2017-03-24 11:40:00,97.95,98.01,97.89,97.97,7317.0,82.8435,82.8943,82.7928,82.8605,7317.0
2017-03-24 11:50:00,97.98,98.12,97.97,98.12,23330.0,82.8689,82.9873,82.8605,82.9873,23330.0
2017-03-24 12:00:00,98.11,98.32,98.07,98.28,21216.0,82.9789,83.1565,82.945,83.1227,21216.0
2017-03-24 12:10:00,98.3,98.33,97.85,97.85,16770.0,83.1396,83.1649,82.759,82.759,16770.0
2017-03-24 12:20:00,97.77,98.16,97.76,98.0,25393.0,82.6913,83.0212,82.6829,82.8858,25393.0
2017-03-24 12:30:00,98.05,98.15,97.97,98.06,17687.0,82.9281,83.0127,82.8605,82.9366,17687.0
2017-03-24 12:40:00,98.11,98.17,98.04,98.12,14772.0,82.9789,83.0296,82.9197,82.9873,14772.0
2017-03-24 12:50:00,98.1,98.15,97.99,98.0,18000.0,82.9704,83.0127,82.8774,82.8858,18000.0
2017-03-24 13:00:00,98.02,98.04,97.84,97.89,17614.0,82.9028,82.9197,82.7505,82.7928,17614.0
2017-03-24 13:10:00,97.89,97.92,97.7,97.77,25101.0,82.7928,82.8182,82.6321,82.6913,25101.0
2017-03-24 13:20:00,97.77,97.96,97.73,97.94,7741.0,82.6913,82.852,82.6575,82.8351,7741.0
2017-03-24 13:30:00,97.92,97.96,97.73,97.76,11989.0,82.8182,82.852,82.6575,82.6829,11989.0
2017-03-24 13:40:00,97.74,97.76,97.63,97.71,9344.0,82.6659,82.6829,82.5729,82.6406,9344.0
2017-03-24 13:50:00,97.7,97.71,97.58,97.62,13519.0,82.6321,82.6406,82.5306,82.5644,13519.0
2017-03-24 14:00:00,97.63,97.73,97.6,97.6,8313.0,82.5729,82.6575,82.5475,82.5475,8313.0
2017-03-24 14:10:00,97.6,97.76,97.6,97.69,11609.0,82.5475,82.6829,82.5475,82.6236,11609.0
2017-03-24 14:20:00,97.67,97.71,97.59,97.64,8936.0,82.6067,82.6406,82.5391,82.5814,8936.0
2017-03-24 14:30:00,97.66,97.74,97.48,97.51,13504.0,82.5983,82.6659,82.446,82.4714,13504.0
2017-03-24 14:40:00,97.5,97.51,97.28,97.31,15366.0,82.463,82.4714,82.2769,82.3023,15366.0
2017-03-24 14:50:00,97.3,97.31,97.02,97.07,23509.0,82.2938,82.3023,82.057,82.0993,23509.0
2017-03-24 15:00:00,97.08,97.09,96.88,97.03,20382.0,82.1077,82.1162,81.9386,82.0654,20382.0
2017-03-24 15:10:00,97.04,97.18,96.99,97.1,33539.0,82.0739,82.1923,82.0316,82.1246,33539.0
2017-03-24 15:20:00,97.12,97.34,97.08,97.32,22718.0,82.1416,82.3276,82.1077,82.3107,22718.0
2017-03-24 15:30:00,97.3,97.61,97.13,97.61,43835.0,82.2938,82.556,82.15,82.556,43835.0
2017-03-24 15:40:00,97.65,97.78,97.31,97.38,44127.0,82.5898,82.6998,82.3023,82.3615,44127.0
2017-03-24 15:50:00,97.34,97.59,97.18,97.3,150386.0,82.3276,82.5391,82.1923,82.2938,150386.0
2017-03-27 09:30:00,96.41,96.6,96.02,96.22,70748.0,81.5411,81.7018,81.2112,81.3804,70748.0
2017-03-27 09:40:00,96.24,96.24,95.33,95.45,50519.0,81.3973,81.3973,80.6276,80.7291,50519.0
2017-03-27 09:50:00,95.45,95.98,95.45,95.98,26912.0,80.7291,81.1774,80.7291,81.1774,26912.0
2017-03-27 10:00:00,95.99,96.32,95.86,96.27,31929.0,81.1858,81.4649,81.0759,81.4226,31929.0
2017-03-27 10:10:00,96.29,96.44,96.24,96.24,19432.0,81.4396,81.5664,81.3973,81.3973,19432.0
2017-03-27 10:20:00,96.23,96.56,96.22,96.46,15365.0,81.3888,81.6679,81.3804,81.5833,15365.0
2017-03-27 10:30:00,96.53,96.81,96.53,96.56,19896.0,81.6426,81.8794,81.6426,81.6679,19896.0
2017-03-27 10:40:00,96.58,96.86,96.52,96.65,12043.0,81.6848,81.9217,81.6341,81.744,12043.0
2017-03-27 10:50:00,96.71,96.79,96.48,96.75,10155.0,81.7948,81.8625,81.6003,81.8286,10155.0
2017-03-27 11:00:00,96.72,96.73,96.46,96.53,20671.0,81.8032,81.8117,81.5833,81.6426,20671.0
2017-03-27 11:10:00,96.52,96.71,96.52,96.63,10134.0,81.6341,81.7948,81.6341,81.7271,10134.0
2017-03-27 11:20:00,96.59,96.93,96.58,96.93,13823.0,81.6933,81.9809,81.6848,81.9809,13823.0
2017-03-27 11:30:00,96.95,97.08,96.89,96.9,28760.0,81.9978,82.1077,81.947,81.9555,28760.0
2017-03-27 11:40:00,96.92,97.07,96.92,96.97,10986.0,81.9724,82.0993,81.9724,82.0147,10986.0
2017-03-27 11:50:00,96.96,97.1,96.9,97.09,12016.0,82.0062,82.1246,81.9555,82.1162,12016.0
2017-03-27 12:00:00,97.08,97.37,96.98,97.29,12816.0,82.1077,82.353,82.0231,82.2853,12816.0
2017-03-27 12:10:00,97.34,97.34,97.24,97.3,7686.0,82.3276,82.3276,82.2431,82.2938,7686.0
2017-03-27 12:20:00,97.31,97.31,97.23,97.28,5964.0,82.3023,82.3023,82.2346,82.2769,5964.0
2017-03-27 12:30:00,97.27,97.29,97.19,97.22,16455.0,82.2684,82.2853,82.2008,82.2261,16455.0
2017-03-27 12:40:00,97.24,97.35,97.24,97.35,10006.0,82.2431,82.3361,82.2431,82.3361,10006.0
2017-03-27 12:50:00,97.34,97.56,97.33,97.51,12779.0,82.3276,82.5137,82.3192,82.4714,12779.0
2017-03-27 13:00:00,97.49,97.72,97.49,97.66,11500.0,82.4545,82.649,82.4545,82.5983,11500.0
2017-03-27 13:10:00,97.64,97.67,97.51,97.56,12385.0,82.5814,82.6067,82.4714,82.5137,12385.0
2017-03-27 13:20:00,97.57,97.69,97.51,97.57,10508.0,82.5222,82.6236,82.4714,82.5222,10508.0
2017-03-27 13:30:00,97.58,97.64,97.44,97.47,8499.0,82.5306,82.5814,82.4122,82.4376,8499.0
2017-03-27 13:40:00,97.43,97.51,97.38,97.43,7848.0,82.4037,82.4714,82.3615,82.4037,7848.0
2017-03-27 13:50:00,97.43,97.48,97.37,97.43,9851.0,82.4037,82.446,82.353,82.4037,9851.0
2017-03-27 14:00:00,97.45,97.61,97.45,97.51,12567.0,82.4207,82.556,82.4207,82.4714,12567.0
2017-03-27 14:10:00,97.49,97.53,97.37,97.42,9936.0,82.4545,82.4883,82.353,82.3953,9936.0
2017-03-27 14:20:00,97.41,97.48,97.34,97.43,14403.0,82.3868,82.446,82.3276,82.4037,14403.0
2017-03-27 14:30:00,97.42,97.45,97.33,97.34,13184.0,82.3953,82.4207,82.3192,82.3276,13184.0
2017-03-27 14:40:00,97.33,97.45,97.32,97.36,19142.0,82.3192,82.4207,82.3107,82.3445,19142.0
2017-03-27 14:50:00,97.38,97.52,97.29,97.52,17427.0,82.3615,82.4799,82.2853,82.4799,17427.0
2017-03-27 15:00:00,97.49,97.55,97.36,97.43,11186.0,82.4545,82.5052,82.3445,82.4037,11186.0
2017-03-27 15:10:00,97.45,97.48,97.4,97.46,26065.0,82.4207,82.446,82.3784,82.4291,26065.0
2017-03-27 15:20:00,97.46,97.46,97.19,97.19,27960.0,82.4291,82.4291,82.2008,82.2008,27960.0
2017-03-27 15:30:00,97.19,97.37,97.15,97.35,25223.0,82.2008,82.353,82.1669,82.3361,25223.0
2017-03-27 15:40:00,97.34,97.46,97.31,97.4,44570.0,82.3276,82.4291,82.3023,82.3784,44570.0
2017-03-27 15:50:00,97.41,97.42,97.16,97.19,89598.0,82.3868,82.3953,82.1754,82.2008,89598.0
2017-03-28 09:30:00,97.31,97.31,96.78,97.01,41349.0,82.3023,82.3023,81.854,82.0485,41349.0
2017-03-28 09:40:00,97.08,97.37,96.85,96.97,18997.0,82.1077,82.353,81.9132,82.0147,18997.0
2017-03-28 09:50:00,97.0,97.02,96.62,96.78,31826.0,82.0401,82.057,81.7187,81.854,31826.0
2017-03-28 10:00:00,96.81,97.36,96.81,97.22,23618.0,81.8794,82.3445,81.8794,82.2261,23618.0
2017-03-28 10:10:00,97.18,97.27,96.81,96.84,26518.0,82.1923,82.2684,81.8794,81.9047,26518.0
2017-03-28 10:20:00,96.86,96.96,96.55,96.96,14719.0,81.9217,82.0062,81.6595,82.0062,14719.0
2017-03-28 10:30:00,96.96,97.06,96.88,97.02,16720.0,82.0062,82.0908,81.9386,82.057,16720.0
2017-03-28 10:40:00,97.04,97.49,97.04,97.45,37541.0,82.0739,82.4545,82.0739,82.4207,37541.0
2017-03-28 10:50:00,97.45,97.45,97.27,97.42,16597.0,82.4207,82.4207,82.2684,82.3953,16597.0
2017-03-28 11:00:00,97.39,97.57,97.31,97.55,19560.0,82.3699,82.5222,82.3023,82.5052,19560.0
2017-03-28 11:10:00,97.52,97.73,97.52,97.57,22794.0,82.4799,82.6575,82.4799,82.5222,22794.0
2017-03-28 11:20:00,97.61,97.61,97.45,97.52,11427.0,82.556,82.556,82.4207,82.4799,11427.0
2017-03-28 11:30:00,97.53,97.59,97.48,97.55,10176.0,82.4883,82.5391,82.446,82.5052,10176.0
2017-03-28 11:40:00,97.54,97.83,97.54,97.81,18042.0,82.4968,82.7421,82.4968,82.7251,18042.0
2017-03-28 11:50:00,97.84,97.89,97.79,97.8,10504.0,82.7505,82.7928,82.7082,82.7167,10504.0
2017-03-28 12:00:00,97.79,98.01,97.78,97.99,25583.0,82.7082,82.8943,82.6998,82.8774,25583.0
2017-03-28 12:10:00,98.02,98.07,97.98,98.02,23862.0,82.9028,82.945,82.8689,82.9028,23862.0
2017-03-28 12:20:00,98.0,98.05,97.95,98.05,14720.0,82.8858,82.9281,82.8435,82.9281,14720.0
2017-03-28 12:30:00,98.05,98.06,97.95,97.99,9851.0,82.9281,82.9366,82.8435,82.8774,9851.0
2017-03-28 12:40:00,97.99,98.05,97.91,97.97,17675.0,82.8774,82.9281,82.8097,82.8605,17675.0
2017-03-28 12:50:00,97.95,98.14,97.95,98.08,11035.0,82.8435,83.0042,82.8435,82.9535,11035.0
2017-03-28 13:00:00,98.08,98.23,98.08,98.2,17993.0,82.9535,83.0804,82.9535,83.055,17993.0
2017-03-28 13:10:00,98.19,98.31,98.17,98.31,15431.0,83.0465,83.148,83.0296,83.148,15431.0
2017-03-28 13:20:00,98.29,98.33,98.14,98.15,19832.0,83.1311,83.1649,83.0042,83.0127,19832.0
2017-03-28 13:30:00,98.13,98.18,98.08,98.13,11487.0,82.9958,83.0381,82.9535,82.9958,11487.0
2017-03-28 13:40:00,98.15,98.38,98.15,98.31,33051.0,83.0127,83.2072,83.0127,83.148,33051.0
2017-03-28 13:50:00,98.32,98.5,98.3,98.48,24237.0,83.1565,83.3087,83.1396,83.2918,24237.0
2017-03-28 14:00:00,98.46,98.51,98.4,98.48,18562.0,83.2749,83.3172,83.2241,83.2918,18562.0
2017-03-28 14:10:00,98.49,98.7,98.48,98.57,36519.0,83.3003,83.4779,83.2918,83.3679,36519.0
2017-03-28 14:20:00,98.56,98.65,98.52,98.58,20860.0,83.3595,83.4356,83.3256,83.3764,20860.0
2017-03-28 14:30:00,98.55,98.55,98.41,98.51,9235.0,83.351,83.351,83.2326,83.3172,9235.0
2017-03-28 14:40:00,98.51,98.55,98.38,98.49,18880.0,83.3172,83.351,83.2072,83.3003,18880.0
2017-03-28 14:50:00,98.44,98.48,98.26,98.27,24000.0,83.258,83.2918,83.1057,83.1142,24000.0
2017-03-28 15:00:00,98.25,98.39,98.23,98.28,21030.0,83.0973,83.2157,83.0804,83.1227,21030.0
2017-03-28 15:10:00,98.3,98.35,98.18,98.21,10420.0,83.1396,83.1819,83.0381,83.0635,10420.0
2017-03-28 15:20:00,98.2,98.21,98.07,98.14,18079.0,83.055,83.0635,82.945,83.0042,18079.0
2017-03-28 15:30:00,98.12,98.14,98.04,98.11,24528.0,82.9873,83.0042,82.9197,82.9789,24528.0
2017-03-28 15:40:00,98.13,98.16,98.03,98.04,43853.0,82.9958,83.0212,82.9112,82.9197,43853.0
2017-03-28 15:50:00,98.04,98.09,97.9,97.93,71538.0,82.9197,82.962,82.8013,82.8266,71538.0
2017-03-29 09:30:00,97.85,97.85,97.43,97.63,32128.0,82.759,82.759,82.4037,82.5729,32128.0
2017-03-29 09:40:00,97.7,97.77,97.25,97.3,39358.0,82.6321,82.6913,82.2515,82.2938,39358.0
2017-03-29 09:50:00,97.3,97.37,97.17,97.29,27614.0,82.2938,82.353,82.1838,82.2853,27614.0
2017-03-29 10:00:00,97.33,97.52,97.28,97.43,13526.0,82.3192,82.4799,82.2769,82.4037,13526.0
2017-03-29 10:10:00,97.39,97.7,97.39,97.66,9200.0,82.3699,82.6321,82.3699,82.5983,9200.0
2017-03-29 10:20:00,97.66,97.78,97.49,97.59,11862.0,82.5983,82.6998,82.4545,82.5391,11862.0
2017-03-29 10:30:00,97.6,97.74,97.56,97.67,34645.0,82.5475,82.6659,82.5137,82.6067,34645.0
2017-03-29 10:40:00,97.72,97.85,97.67,97.72,19329.0,82.649,82.759,82.6067,82.649,19329.0
2017-03-29 10:50:00,97.73,97.8,97.56,97.63,7570.0,82.6575,82.7167,82.5137,82.5729,7570.0
2017-03-29 11:00:00,97.65,97.73,97.41,97.46,21337.0,82.5898,82.6575,82.3868,82.4291,21337.0
2017-03-29 11:10:00,97.48,97.51,97.29,97.34,20985.0,82.446,82.4714,82.2853,82.3276,20985.0
2017-03-29 11:20:00,97.38,97.45,97.32,97.35,15785.0,82.3615,82.4207,82.3107,82.3361,15785.0
2017-03-29 11:30:00,97.33,97.35,97.07,97.13,26881.0,82.3192,82.3361,82.0993,82.15,26881.0
2017-03-29 11:40:00,97.08,97.17,97.05,97.14,20402.0,82.1077,82.1838,82.0824,82.1585,20402.0
2017-03-29 11:50:00,97.14,97.25,97.07,97.23,23785.0,82.1585,82.2515,82.0993,82.2346,23785.0
2017-03-29 12:00:00,97.21,97.21,97.08,97.09,14194.0,82.2177,82.2177,82.1077,82.1162,14194.0
2017-03-29 12:10:00,97.08,97.16,97.04,97.09,11900.0,82.1077,82.1754,82.0739,82.1162,11900.0
2017-03-29 12:20:00,97.07,97.14,97.04,97.11,6652.0,82.0993,82.1585,82.0739,82.1331,6652.0
2017-03-29 12:30:00,97.1,97.14,97.08,97.1,11518.0,82.1246,82.1585,82.1077,82.1246,11518.0
2017-03-29 12:40:00,97.09,97.14,97.05,97.11,12535.0,82.1162,82.1585,82.0824,82.1331,12535.0
2017-03-29 12:50:00,97.1,97.14,97.03,97.07,12476.0,82.1246,82.1585,82.0654,82.0993,12476.0
2017-03-29 13:00:00,97.07,97.12,97.04,97.06,7739.0,82.0993,82.1416,82.0739,82.0908,7739.0
2017-03-29 13:10:00,97.04,97.1,97.01,97.05,10345.0,82.0739,82.1246,82.0485,82.0824,10345.0
2017-03-29 13:20:00,97.06,97.19,97.06,97.16,14397.0,82.0908,82.2008,82.0908,82.1754,14397.0
2017-03-29 13:30:00,97.18,97.22,97.12,97.22,7304.0,82.1923,82.2261,82.1416,82.2261,7304.0
2017-03-29 13:40:00,97.2,97.4,97.2,97.35,13191.0,82.2092,82.3784,82.2092,82.3361,13191.0
2017-03-29 13:50:00,97.38,97.38,97.29,97.35,8436.0,82.3615,82.3615,82.2853,82.3361,8436.0
2017-03-29 14:00:00,97.32,97.32,97.17,97.23,8639.0,82.3107,82.3107,82.1838,82.2346,8639.0
2017-03-29 14:10:00,97.23,97.26,97.1,97.12,16673.0,82.2346,82.26,82.1246,82.1416,16673.0
2017-03-29 14:20:00,97.1,97.24,97.1,97.23,7640.0,82.1246,82.2431,82.1246,82.2346,7640.0
2017-03-29 14:30:00,97.22,97.26,97.2,97.21,8310.0,82.2261,82.26,82.2092,82.2177,8310.0
2017-03-29 14:40:00,97.21,97.26,97.17,97.22,21868.0,82.2177,82.26,82.1838,82.2261,21868.0
2017-03-29 14:50:00,97.2,97.23,97.15,97.2,12507.0,82.2092,82.2346,82.1669,82.2092,12507.0
2017-03-29 15:00:00,97.19,97.29,97.17,97.25,37916.0,82.2008,82.2853,82.1838,82.2515,37916.0
2017-03-29 15:10:00,97.24,97.25,97.04,97.09,15789.0,82.2431,82.2515,82.0739,82.1162,15789.0
2017-03-29 15:20:00,97.06,97.08,97.0,97.05,27128.0,82.0908,82.1077,82.0401,82.0824,27128.0
2017-03-29 15:30:00,97.05,97.25,97.03,97.25,44714.0,82.0824,82.2515,82.0654,82.2515,44714.0
2017-03-29 15:40:00,97.26,97.26,97.17,97.2,47893.0,82.26,82.26,82.1838,82.2092,47893.0
2017-03-29 15:50:00,97.21,97.32,97.19,97.23,112670.0,82.2177,82.3107,82.2008,82.2346,112670.0
2017-03-30 09:30:00,97.29,97.84,97.06,97.8,54979.0,82.2853,82.7505,82.0908,82.7167,54979.0
2017-03-30 09:40:00,97.81,97.97,97.71,97.88,40632.0,82.7251,82.8605,82.6406,82.7843,40632.0
2017-03-30 09:50:00,97.81,98.18,97.81,98.12,18926.0,82.7251,83.0381,82.7251,82.9873,18926.0
2017-03-30 10:00:00,98.13,98.31,98.09,98.18,26924.0,82.9958,83.148,82.962,83.0381,26924.0
2017-03-30 10:10:00,98.16,98.17,98.03,98.15,14175.0,83.0212,83.0296,82.9112,83.0127,14175.0
2017-03-30 10:20:00,98.17,98.17,97.82,97.98,29487.0,83.0296,83.0296,82.7336,82.8689,29487.0
2017-03-30 10:30:00,97.96,98.02,97.87,97.94,25924.0,82.852,82.9028,82.7759,82.8351,25924.0
2017-03-30 10:40:00,97.93,98.21,97.89,98.15,63359.0,82.8266,83.0635,82.7928,83.0127,63359.0
2017-03-30 10:50:00,98.15,98.18,98.01,98.18,13778.0,83.0127,83.0381,82.8943,83.0381,13778.0
2017-03-30 11:00:00,98.18,98.28,97.99,98.0,25350.0,83.0381,83.1227,82.8774,82.8858,25350.0
2017-03-30 11:10:00,97.98,98.0,97.77,97.84,28711.0,82.8689,82.8858,82.6913,82.7505,28711.0
2017-03-30 11:20:00,97.85,97.95,97.77,97.94,23085.0,82.759,82.8435,82.6913,82.8351,23085.0
2017-03-30 11:30:00,97.95,98.05,97.86,97.86,15315.0,82.8435,82.9281,82.7674,82.7674,15315.0
2017-03-30 11:40:00,97.87,97.93,97.83,97.86,14943.0,82.7759,82.8266,82.7421,82.7674,14943.0
2017-03-30 11:50:00,97.84,97.89,97.67,97.72,21988.0,82.7505,82.7928,82.6067,82.649,21988.0
2017-03-30 12:00:00,97.74,97.88,97.66,97.88,15630.0,82.6659,82.7843,82.5983,82.7843,15630.0
2017-03-30 12:10:00,97.87,97.97,97.84,97.95,12487.0,82.7759,82.8605,82.7505,82.8435,12487.0
2017-03-30 12:20:00,97.97,98.03,97.95,98.01,8686.0,82.8605,82.9112,82.8435,82.8943,8686.0
2017-03-30 12:30:00,98.01,98.06,97.86,97.89,12969.0,82.8943,82.9366,82.7674,82.7928,12969.0
2017-03-30 12:40:00,97.87,97.93,97.83,97.86,7228.0,82.7759,82.8266,82.7421,82.7674,7228.0
2017-03-30 12:50:00,97.87,97.93,97.86,97.9,4834.0,82.7759,82.8266,82.7674,82.8013,4834.0
2017-03-30 13:00:00,97.92,98.15,97.91,98.11,14403.0,82.8182,83.0127,82.8097,82.9789,14403.0
2017-03-30 13:10:00,98.1,98.2,98.02,98.14,11113.0,82.9704,83.055,82.9028,83.0042,11113.0
2017-03-30 13:20:00,98.16,98.25,98.14,98.2,15317.0,83.0212,83.0973,83.0042,83.055,15317.0
2017-03-30 13:30:00,98.23,98.3,98.18,98.3,18893.0,83.0804,83.1396,83.0381,83.1396,18893.0
2017-03-30 13:40:00,98.29,98.45,98.29,98.44,23047.0,83.1311,83.2664,83.1311,83.258,23047.0
2017-03-30 13:50:00,98.43,98.5,98.23,98.31,28574.0,83.2495,83.3087,83.0804,83.148,28574.0
2017-03-30 14:00:00,98.3,98.45,98.27,98.27,51983.0,83.1396,83.2664,83.1142,83.1142,51983.0
2017-03-30 14:10:00,98.3,98.34,98.25,98.32,14371.0,83.1396,83.1734,83.0973,83.1565,14371.0
2017-03-30 14:20:00,98.33,98.34,98.28,98.32,12320.0,83.1649,83.1734,83.1227,83.1565,12320.0
2017-03-30 14:30:00,98.33,98.37,98.26,98.29,24664.0,83.1649,83.1988,83.1057,83.1311,24664.0
2017-03-30 14:40:00,98.3,98.31,98.15,98.18,15117.0,83.1396,83.148,83.0127,83.0381,15117.0
2017-03-30 14:50:00,98.19,98.22,98.07,98.16,44358.0,83.0465,83.0719,82.945,83.0212,44358.0
2017-03-30 15:00:00,98.14,98.25,98.12,98.19,12515.0,83.0042,83.0973,82.9873,83.0465,12515.0
2017-03-30 15:10:00,98.18,98.22,98.1,98.1,12581.0,83.0381,83.0719,82.9704,82.9704,12581.0
2017-03-30 15:20:00,98.11,98.28,98.11,98.22,22937.0,82.9789,83.1227,82.9789,83.0719,22937.0
2017-03-30 15:30:00,98.22,98.27,98.18,98.19,20926.0,83.0719,83.1142,83.0381,83.0465,20926.0
2017-03-30 15:40:00,98.2,98.24,98.12,98.13,33522.0,83.055,83.0888,82.9873,82.9958,33522.0
2017-03-30 15:50:00,98.14,98.22,98.09,98.14,84906.0,83.0042,83.0719,82.962,83.0042,84906.0
2017-03-31 09:30:00,98.18,98.43,97.84,97.85,50486.0,83.0381,83.2495,82.7505,82.759,50486.0
2017-03-31 09:40:00,97.84,98.0,97.71,97.99,37974.0,82.7505,82.8858,82.6406,82.8774,37974.0
2017-03-31 09:50:00,98.0,98.05,97.85,97.89,24209.0,82.8858,82.9281,82.759,82.7928,24209.0
2017-03-31 10:00:00,97.95,98.24,97.95,98.18,11385.0,82.8435,83.0888,82.8435,83.0381,11385.0
2017-03-31 10:10:00,98.11,98.12,97.95,98.0,15683.0,82.9789,82.9873,82.8435,82.8858,15683.0
2017-03-31 10:20:00,97.99,98.03,97.82,97.89,17530.0,82.8774,82.9112,82.7336,82.7928,17530.0
2017-03-31 10:30:00,97.89,97.98,97.83,97.91,17250.0,82.7928,82.8689,82.7421,82.8097,17250.0
2017-03-31 10:40:00,97.9,97.99,97.83,97.88,15963.0,82.8013,82.8774,82.7421,82.7843,15963.0
2017-03-31 10:50:00,97.83,98.01,97.82,97.83,18893.0,82.7421,82.8943,82.7336,82.7421,18893.0
2017-03-31 11:00:00,97.86,98.08,97.86,98.08,12892.0,82.7674,82.9535,82.7674,82.9535,12892.0
2017-03-31 11:10:00,98.07,98.12,98.0,98.09,8650.0,82.945,82.9873,82.8858,82.962,8650.0
2017-03-31 11:20:00,98.09,98.1,98.01,98.03,6614.0,82.962,82.9704,82.8943,82.9112,6614.0
2017-03-31 11:30:00,98.0,98.09,97.96,98.01,10006.0,82.8858,82.962,82.852,82.8943,10006.0
2017-03-31 11:40:00,98.04,98.08,97.91,97.94,11706.0,82.9197,82.9535,82.8097,82.8351,11706.0
2017-03-31 11:50:00,97.92,97.92,97.87,97.87,4464.0,82.8182,82.8182,82.7759,82.7759,4464.0
2017-03-31 12:00:00,97.87,97.91,97.84,97.9,11256.0,82.7759,82.8097,82.7505,82.8013,11256.0
2017-03-31 12:10:00,97.9,98.15,97.9,98.13,19021.0,82.8013,83.0127,82.8013,82.9958,19021.0
2017-03-31 12:20:00,98.13,98.18,98.08,98.12,14109.0,82.9958,83.0381,82.9535,82.9873,14109.0
2017-03-31 12:30:00,98.13,98.14,98.07,98.09,6449.0,82.9958,83.0042,82.945,82.962,6449.0
2017-03-31 12:40:00,98.11,98.19,98.09,98.19,12610.0,82.9789,83.0465,82.962,83.0465,12610.0
2017-03-31 12:50:00,98.19,98.37,98.19,98.29,22514.0,83.0465,83.1988,83.0465,83.1311,22514.0
2017-03-31 13:00:00,98.3,98.34,98.28,98.34,8050.0,83.1396,83.1734,83.1227,83.1734,8050.0
2017-03-31 13:10:00,98.36,98.39,98.33,98.35,8305.0,83.1903,83.2157,83.1649,83.1819,8305.0
2017-03-31 13:20:00,98.36,98.43,98.27,98.43,73192.0,83.1903,83.2495,83.1142,83.2495,73192.0
2017-03-31 13:30:00,98.44,98.49,98.33,98.34,19600.0,83.258,83.3003,83.1649,83.1734,19600.0
2017-03-31 13:40:00,98.34,98.35,98.23,98.26,8615.0,83.1734,83.1819,83.0804,83.1057,8615.0
2017-03-31 13:50:00,98.21,98.25,98.02,98.02,12361.0,83.0635,83.0973,82.9028,82.9028,12361.0
2017-03-31 14:00:00,98.0,98.05,97.93,98.01,12358.0,82.8858,82.9281,82.8266,82.8943,12358.0
2017-03-31 14:10:00,98.02,98.04,97.82,97.89,16225.0,82.9028,82.9197,82.7336,82.7928,16225.0
2017-03-31 14:20:00,97.88,98.12,97.88,98.1,13469.0,82.7843,82.9873,82.7843,82.9704,13469.0
2017-03-31 14:30:00,98.08,98.18,98.05,98.09,13842.0,82.9535,83.0381,82.9281,82.962,13842.0
2017-03-31 14:40:00,98.11,98.14,98.06,98.14,7780.0,82.9789,83.0042,82.9366,83.0042,7780.0
2017-03-31 14:50:00,98.11,98.15,98.04,98.06,10232.0,82.9789,83.0127,82.9197,82.9366,10232.0
2017-03-31 15:00:00,98.08,98.11,98.02,98.11,13304.0,82.9535,82.9789,82.9028,82.9789,13304.0
2017-03-31 15:10:00,98.11,98.13,98.08,98.1,8185.0,82.9789,82.9958,82.9535,82.9704,8185.0
2017-03-31 15:20:00,98.12,98.22,98.08,98.13,12622.0,82.9873,83.0719,82.9535,82.9958,12622.0
2017-03-31 15:30:00,98.13,98.29,98.12,98.27,20754.0,82.9958,83.1311,82.9873,83.1142,20754.0
2017-03-31 15:40:00,98.26,98.27,98.19,98.25,62106.0,83.1057,83.1142,83.0465,83.0973,62106.0
2017-03-31 15:50:00,98.23,98.26,97.94,97.98,94323.0,83.0804,83.1057,82.8351,82.8689,94323.0
2017-04-03 09:30:00,98.15,98.47,98.05,98.23,33188.0,83.0127,83.2834,82.9281,83.0804,33188.0
2017-04-03 09:40:00,98.24,98.48,98.14,98.41,27555.0,83.0888,83.2918,83.0042,83.2326,27555.0
2017-04-03 09:50:00,98.35,98.37,98.01,98.06,21365.0,83.1819,83.1988,82.8943,82.9366,21365.0
2017-04-03 10:00:00,98.14,98.24,97.9,98.01,29873.0,83.0042,83.0888,82.8013,82.8943,29873.0
2017-04-03 10:10:00,97.95,98.33,97.84,98.13,19572.0,82.8435,83.1649,82.7505,82.9958,19572.0
2017-04-03 10:20:00,98.16,98.29,98.07,98.17,22520.0,83.0212,83.1311,82.945,83.0296,22520.0
2017-04-03 10:30:00,98.19,98.19,97.85,97.98,19932.0,83.0465,83.0465,82.759,82.8689,19932.0
2017-04-03 10:40:00,97.97,97.97,97.77,97.78,24215.0,82.8605,82.8605,82.6913,82.6998,24215.0
2017-04-03 10:50:00,97.77,97.77,97.32,97.32,39090.0,82.6913,82.6913,82.3107,82.3107,39090.0
2017-04-03 11:00:00,97.34,97.6,97.27,97.37,22275.0,82.3276,82.5475,82.2684,82.353,22275.0
2017-04-03 11:10:00,97.34,97.61,97.32,97.46,15749.0,82.3276,82.556,82.3107,82.4291,15749.0
2017-04-03 11:20:00,97.49,97.54,97.44,97.46,13409.0,82.4545,82.4968,82.4122,82.4291,13409.0
2017-04-03 11:30:00,97.5,97.55,97.41,97.51,11950.0,82.463,82.5052,82.3868,82.4714,11950.0
2017-04-03 11:40:00,97.5,97.57,97.27,97.27,12734.0,82.463,82.5222,82.2684,82.2684,12734.0
2017-04-03 11:50:00,97.31,97.34,97.16,97.16,12529.0,82.3023,82.3276,82.1754,82.1754,12529.0
2017-04-03 12:00:00,97.16,97.18,96.95,97.05,31493.0,82.1754,82.1923,81.9978,82.0824,31493.0
2017-04-03 12:10:00,97.12,97.35,97.12,97.33,9841.0,82.1416,82.3361,82.1416,82.3192,9841.0
2017-04-03 12:20:00,97.3,97.47,97.26,97.39,13035.0,82.2938,82.4376,82.26,82.3699,13035.0
2017-04-03 12:30:00,97.44,97.53,97.37,97.5,7416.0,82.4122,82.4883,82.353,82.463,7416.0
2017-04-03 12:40:00,97.52,97.54,97.37,97.45,10373.0,82.4799,82.4968,82.353,82.4207,10373.0
2017-04-03 12:50:00,97.42,97.59,97.4,97.59,21947.0,82.3953,82.5391,82.3784,82.5391,21947.0
2017-04-03 13:00:00,97.59,97.68,97.52,97.57,20036.0,82.5391,82.6152,82.4799,82.5222,20036.0
2017-04-03 13:10:00,97.59,97.76,97.59,97.72,14169.0,82.5391,82.6829,82.5391,82.649,14169.0
2017-04-03 13:20:00,97.66,97.69,97.48,97.57,13514.0,82.5983,82.6236,82.446,82.5222,13514.0
2017-04-03 13:30:00,97.56,97.57,97.35,97.35,10822.0,82.5137,82.5222,82.3361,82.3361,10822.0
2017-04-03 13:40:00,97.35,97.47,97.3,97.37,13104.0,82.3361,82.4376,82.2938,82.353,13104.0
2017-04-03 13:50:00,97.4,97.5,97.38,97.45,11140.0,82.3784,82.463,82.3615,82.4207,11140.0
2017-04-03 14:00:00,97.51,97.51,97.43,97.5,10627.0,82.4714,82.4714,82.4037,82.463,10627.0
2017-04-03 14:10:00,97.53,97.53,97.4,97.44,10529.0,82.4883,82.4883,82.3784,82.4122,10529.0
2017-04-03 14:20:00,97.46,97.75,97.39,97.68,12144.0,82.4291,82.6744,82.3699,82.6152,12144.0
2017-04-03 14:30:00,97.7,97.79,97.65,97.79,11971.0,82.6321,82.7082,82.5898,82.7082,11971.0
2017-04-03 14:40:00,97.79,97.93,97.78,97.87,21504.0,82.7082,82.8266,82.6998,82.7759,21504.0
2017-04-03 14:50:00,97.86,97.89,97.71,97.74,18457.0,82.7674,82.7928,82.6406,82.6659,18457.0
2017-04-03 15:00:00,97.73,97.78,97.67,97.69,14577.0,82.6575,82.6998,82.6067,82.6236,14577.0
2017-04-03 15:10:00,97.7,97.87,97.69,97.77,19048.0,82.6321,82.7759,82.6236,82.6913,19048.0
2017-04-03 15:20:00,97.78,97.88,97.77,97.85,20951.0,82.6998,82.7843,82.6913,82.759,20951.0
2017-04-03 15:30:00,97.83,97.83,97.73,97.78,25722.0,82.7421,82.7421,82.6575,82.6998,25722.0
2017-04-03 15:40:00,97.79,97.82,97.67,97.78,40486.0,82.7082,82.7336,82.6067,82.6998,40486.0
2017-04-03 15:50:00,97.76,97.78,97.63,97.72,89853.0,82.6829,82.6998,82.5729,82.649,89853.0
2017-04-04 09:30:00,98.68,100.0,98.14,99.83,246020.0,83.461,84.5774,83.0042,84.4336,246020.0
2017-04-04 09:40:00,99.77,100.7,99.73,100.44,231402.0,84.3829,85.1694,84.349,84.9495,231402.0
2017-04-04 09:50:00,100.39,100.62,100.05,100.41,85362.0,84.9072,85.1018,84.6197,84.9242,85362.0
2017-04-04 10:00:00,100.39,100.58,100.0,100.21,88022.0,84.9072,85.0679,84.5774,84.755,88022.0
2017-04-04 10:10:00,100.22,100.23,99.68,99.69,96641.0,84.7635,84.7719,84.3067,84.3152,96641.0
2017-04-04 10:20:00,99.69,99.98,99.69,99.8,89821.0,84.3152,84.5605,84.3152,84.4082,89821.0
2017-04-04 10:30:00,99.76,100.05,99.7,99.7,61843.0,84.3744,84.6197,84.3237,84.3237,61843.0
2017-04-04 10:40:00,99.69,99.75,99.5,99.62,77137.0,84.3152,84.3659,84.1545,84.256,77137.0
2017-04-04 10:50:00,99.62,99.66,99.06,99.35,74138.0,84.256,84.2898,83.7824,84.0276,74138.0
2017-04-04 11:00:00,99.36,99.6,99.3,99.58,37965.0,84.0361,84.2391,83.9853,84.2222,37965.0
2017-04-04 11:10:00,99.57,99.6,99.28,99.36,20624.0,84.2137,84.2391,83.9684,84.0361,20624.0
2017-04-04 11:20:00,99.39,99.47,99.27,99.38,28998.0,84.0615,84.1291,83.96,84.053,28998.0
2017-04-04 11:30:00,99.36,99.4,99.2,99.29,40786.0,84.0361,84.0699,83.9008,83.9769,40786.0
2017-04-04 11:40:00,99.3,99.39,99.22,99.29,33169.0,83.9853,84.0615,83.9177,83.9769,33169.0
2017-04-04 11:50:00,99.3,99.3,99.11,99.16,31529.0,83.9853,83.9853,83.8246,83.8669,31529.0
2017-04-04 12:00:00,99.17,99.44,99.14,99.35,32330.0,83.8754,84.1038,83.85,84.0276,32330.0
2017-04-04 12:10:00,99.3,99.48,99.28,99.39,27812.0,83.9853,84.1376,83.9684,84.0615,27812.0
2017-04-04 12:20:00,99.38,99.4,99.18,99.33,26420.0,84.053,84.0699,83.8839,84.0107,26420.0
2017-04-04 12:30:00,99.34,99.37,99.19,99.32,13943.0,84.0192,84.0445,83.8923,84.0023,13943.0
2017-04-04 12:40:00,99.32,99.34,99.12,99.16,19234.0,84.0023,84.0192,83.8331,83.8669,19234.0
2017-04-04 12:50:00,99.17,99.22,99.12,99.2,30271.0,83.8754,83.9177,83.8331,83.9008,30271.0
2017-04-04 13:00:00,99.18,99.3,99.1,99.26,50647.0,83.8839,83.9853,83.8162,83.9515,50647.0
2017-04-04 13:10:00,99.27,99.71,99.25,99.67,61249.0,83.96,84.3321,83.9431,84.2983,61249.0
2017-04-04 13:20:00,99.66,99.9,99.62,99.71,59905.0,84.2898,84.4928,84.256,84.3321,59905.0
2017-04-04 13:30:00,99.65,99.78,99.53,99.69,54138.0,84.2814,84.3913,84.1799,84.3152,54138.0
2017-04-04 13:40:00,99.71,99.84,99.65,99.66,113321.0,84.3321,84.4421,84.2814,84.2898,113321.0
2017-04-04 13:50:00,99.63,99.64,99.37,99.41,32960.0,84.2644,84.2729,84.0445,84.0784,32960.0
2017-04-04 14:00:00,99.43,99.64,99.43,99.56,35168.0,84.0953,84.2729,84.0953,84.2052,35168.0
2017-04-04 14:10:00,99.56,99.65,99.54,99.54,24839.0,84.2052,84.2814,84.1883,84.1883,24839.0
2017-04-04 14:20:00,99.55,99.56,99.32,99.35,18477.0,84.1968,84.2052,84.0023,84.0276,18477.0
2017-04-04 14:30:00,99.34,99.46,99.32,99.46,23063.0,84.0192,84.1207,84.0023,84.1207,23063.0
2017-04-04 14:40:00,99.47,99.5,99.2,99.27,74021.0,84.1291,84.1545,83.9008,83.96,74021.0
2017-04-04 14:50:00,99.25,99.28,98.93,98.99,46494.0,83.9431,83.9684,83.6724,83.7232,46494.0
2017-04-04 15:00:00,98.99,99.25,98.99,99.21,43322.0,83.7232,83.9431,83.7232,83.9092,43322.0
2017-04-04 15:10:00,99.21,99.34,99.2,99.32,30290.0,83.9092,84.0192,83.9008,84.0023,30290.0
2017-04-04 15:20:00,99.31,99.42,99.29,99.34,42717.0,83.9938,84.0868,83.9769,84.0192,42717.0
2017-04-04 15:30:00,99.35,99.48,99.34,99.45,52241.0,84.0276,84.1376,84.0192,84.1122,52241.0
2017-04-04 15:40:00,99.45,99.45,99.32,99.42,68697.0,84.1122,84.1122,84.0023,84.0868,68697.0
2017-04-04 15:50:00,99.43,99.45,99.32,99.35,171922.0,84.0953,84.1122,84.0023,84.0276,171922.0
2017-04-05 09:30:00,99.56,99.74,98.61,99.53,115106.0,84.2052,84.3575,83.4018,84.1799,115106.0
2017-04-05 09:40:00,99.56,100.04,99.49,99.87,72409.0,84.2052,84.6112,84.146,84.4674,72409.0
2017-04-05 09:50:00,99.89,99.94,99.18,99.26,72808.0,84.4844,84.5266,83.8839,83.9515,72808.0
2017-04-05 10:00:00,99.23,99.41,98.95,99.27,56347.0,83.9261,84.0784,83.6893,83.96,56347.0
2017-04-05 10:10:00,99.26,99.35,99.16,99.22,24699.0,83.9515,84.0276,83.8669,83.9177,24699.0
2017-04-05 10:20:00,99.24,99.43,99.24,99.42,17463.0,83.9346,84.0953,83.9346,84.0868,17463.0
2017-04-05 10:30:00,99.44,99.54,99.26,99.38,39965.0,84.1038,84.1883,83.9515,84.053,39965.0
2017-04-05 10:40:00,99.4,99.81,99.37,99.73,47509.0,84.0699,84.4167,84.0445,84.349,47509.0
2017-04-05 10:50:00,99.73,100.07,99.71,99.99,31951.0,84.349,84.6366,84.3321,84.5689,31951.0
2017-04-05 11:00:00,100.0,100.31,100.0,100.19,51903.0,84.5774,84.8396,84.5774,84.7381,51903.0
2017-04-05 11:10:00,100.16,100.29,100.08,100.29,40029.0,84.7127,84.8227,84.645,84.8227,40029.0
2017-04-05 11:20:00,100.3,100.42,100.12,100.19,31738.0,84.8311,84.9326,84.6789,84.7381,31738.0
2017-04-05 11:30:00,100.18,100.29,100.09,100.26,24630.0,84.7296,84.8227,84.6535,84.7973,24630.0
2017-04-05 11:40:00,100.24,100.46,100.23,100.39,25685.0,84.7804,84.9664,84.7719,84.9072,25685.0
2017-04-05 11:50:00,100.39,100.41,100.28,100.33,28092.0,84.9072,84.9242,84.8142,84.8565,28092.0
2017-04-05 12:00:00,100.33,100.4,100.29,100.35,34165.0,84.8565,84.9157,84.8227,84.8734,34165.0
2017-04-05 12:10:00,100.36,100.45,100.36,100.4,13779.0,84.8819,84.958,84.8819,84.9157,13779.0
2017-04-05 12:20:00,100.42,100.58,100.39,100.52,27847.0,84.9326,85.0679,84.9072,85.0172,27847.0
2017-04-05 12:30:00,100.48,100.48,100.16,100.28,23737.0,84.9834,84.9834,84.7127,84.8142,23737.0
2017-04-05 12:40:00,100.27,100.4,100.27,100.4,10475.0,84.8057,84.9157,84.8057,84.9157,10475.0
2017-04-05 12:50:00,100.41,100.45,100.36,100.44,12526.0,84.9242,84.958,84.8819,84.9495,12526.0
2017-04-05 13:00:00,100.42,100.47,100.33,100.37,22588.0,84.9326,84.9749,84.8565,84.8903,22588.0
2017-04-05 13:10:00,100.41,100.45,100.3,100.31,19239.0,84.9242,84.958,84.8311,84.8396,19239.0
2017-04-05 13:20:00,100.3,100.33,100.24,100.26,10344.0,84.8311,84.8565,84.7804,84.7973,10344.0
2017-04-05 13:30:00,100.26,100.35,100.24,100.29,26780.0,84.7973,84.8734,84.7804,84.8227,26780.0
2017-04-05 13:40:00,100.25,100.28,100.18,100.22,18945.0,84.7888,84.8142,84.7296,84.7635,18945.0
2017-04-05 13:50:00,100.24,100.33,100.18,100.29,17264.0,84.7804,84.8565,84.7296,84.8227,17264.0
2017-04-05 14:00:00,100.24,100.31,100.12,100.24,23889.0,84.7804,84.8396,84.6789,84.7804,23889.0
2017-04-05 14:10:00,100.24,100.29,100.13,100.19,21774.0,84.7804,84.8227,84.6873,84.7381,21774.0
2017-04-05 14:20:00,100.19,100.2,100.0,100.08,19346.0,84.7381,84.7465,84.5774,84.645,19346.0
2017-04-05 14:30:00,100.1,100.1,99.81,99.81,19476.0,84.662,84.662,84.4167,84.4167,19476.0
2017-04-05 14:40:00,99.8,99.9,99.69,99.72,19377.0,84.4082,84.4928,84.3152,84.3406,19377.0
2017-04-05 14:50:00,99.75,99.75,99.5,99.58,26968.0,84.3659,84.3659,84.1545,84.2222,26968.0
2017-04-05 15:00:00,99.56,99.79,99.54,99.64,30000.0,84.2052,84.3998,84.1883,84.2729,30000.0
2017-04-05 15:10:00,99.63,99.64,99.2,99.29,54983.0,84.2644,84.2729,83.9008,83.9769,54983.0
2017-04-05 15:20:00,99.28,99.28,98.89,99.16,64506.0,83.9684,83.9684,83.6386,83.8669,64506.0
2017-04-05 15:30:00,99.14,99.14,98.62,98.96,117929.0,83.85,83.85,83.4102,83.6978,117929.0
2017-04-05 15:40:00,98.96,99.07,98.72,98.74,54092.0,83.6978,83.7908,83.4948,83.5117,54092.0
2017-04-05 15:50:00,98.74,99.04,98.7,98.89,138648.0,83.5117,83.7654,83.4779,83.6386,138648.0
2017-04-06 09:30:00,98.97,99.04,98.23,98.71,144321.0,83.7062,83.7654,83.0804,83.4863,144321.0
2017-04-06 09:40:00,98.68,98.73,97.73,97.73,64552.0,83.461,83.5033,82.6575,82.6575,64552.0
2017-04-06 09:50:00,97.76,98.47,97.75,98.44,67003.0,82.6829,83.2834,82.6744,83.258,67003.0
2017-04-06 10:00:00,98.47,98.68,98.29,98.56,57416.0,83.2834,83.461,83.1311,83.3595,57416.0
2017-04-06 10:10:00,98.61,98.95,98.37,98.72,68447.0,83.4018,83.6893,83.1988,83.4948,68447.0
2017-04-06 10:20:00,98.69,98.91,98.65,98.82,30723.0,83.4694,83.6555,83.4356,83.5794,30723.0
2017-04-06 10:30:00,98.83,98.96,98.77,98.82,20504.0,83.5878,83.6978,83.5371,83.5794,20504.0
2017-04-06 10:40:00,98.81,99.17,98.54,99.07,29396.0,83.5709,83.8754,83.3426,83.7908,29396.0
2017-04-06 10:50:00,99.09,99.13,98.83,98.87,16347.0,83.8077,83.8416,83.5878,83.6217,16347.0
2017-04-06 11:00:00,98.9,99.07,98.88,98.97,12411.0,83.647,83.7908,83.6301,83.7062,12411.0
2017-04-06 11:10:00,98.99,99.06,98.84,98.93,8561.0,83.7232,83.7824,83.5963,83.6724,8561.0
2017-04-06 11:20:00,98.88,99.22,98.88,99.21,14885.0,83.6301,83.9177,83.6301,83.9092,14885.0
2017-04-06 11:30:00,99.19,99.22,99.1,99.12,5961.0,83.8923,83.9177,83.8162,83.8331,5961.0
2017-04-06 11:40:00,99.1,99.39,99.1,99.16,34090.0,83.8162,84.0615,83.8162,83.8669,34090.0
2017-04-06 11:50:00,99.16,99.22,99.04,99.2,20462.0,83.8669,83.9177,83.7654,83.9008,20462.0
2017-04-06 12:00:00,99.22,99.27,99.08,99.09,9891.0,83.9177,83.96,83.7993,83.8077,9891.0
2017-04-06 12:10:00,99.11,99.16,99.0,99.08,6564.0,83.8246,83.8669,83.7316,83.7993,6564.0
2017-04-06 12:20:00,99.07,99.22,99.07,99.21,9138.0,83.7908,83.9177,83.7908,83.9092,9138.0
2017-04-06 12:30:00,99.23,99.38,99.17,99.28,21962.0,83.9261,84.053,83.8754,83.9684,21962.0
2017-04-06 12:40:00,99.29,99.29,99.16,99.19,13821.0,83.9769,83.9769,83.8669,83.8923,13821.0
2017-04-06 12:50:00,99.21,99.3,99.18,99.28,14549.0,83.9092,83.9853,83.8839,83.9684,14549.0
2017-04-06 13:00:00,99.3,99.58,99.28,99.54,24055.0,83.9853,84.2222,83.9684,84.1883,24055.0
2017-04-06 13:10:00,99.56,99.78,99.52,99.76,19596.0,84.2052,84.3913,84.1714,84.3744,19596.0
2017-04-06 13:20:00,99.78,99.81,99.66,99.68,15245.0,84.3913,84.4167,84.2898,84.3067,15245.0
2017-04-06 13:30:00,99.66,99.7,99.54,99.6,17352.0,84.2898,84.3237,84.1883,84.2391,17352.0
2017-04-06 13:40:00,99.54,99.57,99.39,99.48,14090.0,84.1883,84.2137,84.0615,84.1376,14090.0
2017-04-06 13:50:00,99.5,99.58,99.46,99.46,6925.0,84.1545,84.2222,84.1207,84.1207,6925.0
2017-04-06 14:00:00,99.48,99.53,99.43,99.48,11693.0,84.1376,84.1799,84.0953,84.1376,11693.0
2017-04-06 14:10:00,99.47,99.52,99.41,99.46,10021.0,84.1291,84.1714,84.0784,84.1207,10021.0
2017-04-06 14:20:00,99.43,99.5,99.35,99.41,15208.0,84.0953,84.1545,84.0276,84.0784,15208.0
2017-04-06 14:30:00,99.37,99.45,99.31,99.45,15045.0,84.0445,84.1122,83.9938,84.1122,15045.0
2017-04-06 14:40:00,99.45,99.5,99.23,99.28,48142.0,84.1122,84.1545,83.9261,83.9684,48142.0
2017-04-06 14:50:00,99.3,99.34,99.22,99.28,10544.0,83.9853,84.0192,83.9177,83.9684,10544.0
2017-04-06 15:00:00,99.28,99.41,99.26,99.39,11725.0,83.9684,84.0784,83.9515,84.0615,11725.0
2017-04-06 15:10:00,99.4,99.54,99.37,99.51,8169.0,84.0699,84.1883,84.0445,84.163,8169.0
2017-04-06 15:20:00,99.51,99.51,99.37,99.43,31285.0,84.163,84.163,84.0445,84.0953,31285.0
2017-04-06 15:30:00,99.42,99.55,99.38,99.49,26811.0,84.0868,84.1968,84.053,84.146,26811.0
2017-04-06 15:40:00,99.5,99.53,99.31,99.34,36969.0,84.1545,84.1799,83.9938,84.0192,36969.0
2017-04-06 15:50:00,99.32,99.44,99.26,99.42,79353.0,84.0023,84.1038,83.9515,84.0868,79353.0
2017-04-07 09:30:00,99.43,100.06,99.11,99.85,42244.0,84.0953,84.6281,83.8246,84.4505,42244.0
2017-04-07 09:40:00,99.88,100.01,99.76,99.83,29191.0,84.4759,84.5858,84.3744,84.4336,29191.0
2017-04-07 09:50:00,99.82,100.14,99.73,99.86,93635.0,84.4251,84.6958,84.349,84.459,93635.0
2017-04-07 10:00:00,99.91,100.81,99.86,100.81,58541.0,84.5013,85.2625,84.459,85.2625,58541.0
2017-04-07 10:10:00,100.79,101.38,100.76,101.07,198220.0,85.2455,85.7446,85.2202,85.4824,198220.0
2017-04-07 10:20:00,101.04,101.31,100.98,101.23,83506.0,85.457,85.6853,85.4062,85.6177,83506.0
2017-04-07 10:30:00,101.24,102.17,101.06,102.17,120939.0,85.6261,86.4127,85.4739,86.4127,120939.0
2017-04-07 10:40:00,102.15,102.64,101.95,102.27,273199.0,86.3958,86.8102,86.2266,86.4973,273199.0
2017-04-07 10:50:00,102.27,102.38,101.83,101.95,105463.0,86.4973,86.5903,86.1252,86.2266,105463.0
2017-04-07 11:00:00,101.98,102.05,101.57,101.64,79844.0,86.252,86.3112,85.9053,85.9645,79844.0
2017-04-07 11:10:00,101.61,102.13,101.6,102.06,78651.0,85.9391,86.3789,85.9306,86.3197,78651.0
2017-04-07 11:20:00,102.1,102.33,102.04,102.1,88540.0,86.3535,86.548,86.3028,86.3535,88540.0
2017-04-07 11:30:00,102.09,102.17,101.91,101.96,76777.0,86.3451,86.4127,86.1928,86.2351,76777.0
2017-04-07 11:40:00,101.98,102.07,101.65,102.07,43267.0,86.252,86.3281,85.9729,86.3281,43267.0
2017-04-07 11:50:00,102.06,102.08,101.91,101.95,20170.0,86.3197,86.3366,86.1928,86.2266,20170.0
2017-04-07 12:00:00,101.94,102.28,101.9,102.21,26883.0,86.2182,86.5058,86.1844,86.4465,26883.0
2017-04-07 12:10:00,102.2,102.27,102.09,102.23,35183.0,86.4381,86.4973,86.3451,86.4635,35183.0
2017-04-07 12:20:00,102.24,102.41,102.18,102.38,38405.0,86.4719,86.6157,86.4212,86.5903,38405.0
2017-04-07 12:30:00,102.36,102.49,102.3,102.31,51141.0,86.5734,86.6834,86.5227,86.5311,51141.0
2017-04-07 12:40:00,102.32,102.38,102.19,102.28,33204.0,86.5396,86.5903,86.4296,86.5058,33204.0
2017-04-07 12:50:00,102.28,102.35,102.16,102.29,45260.0,86.5058,86.565,86.4043,86.5142,45260.0
2017-04-07 13:00:00,102.29,102.43,102.22,102.38,42197.0,86.5142,86.6326,86.455,86.5903,42197.0
2017-04-07 13:10:00,102.4,102.48,102.07,102.09,53816.0,86.6072,86.6749,86.3281,86.3451,53816.0
2017-04-07 13:20:00,102.1,102.25,101.91,102.25,63783.0,86.3535,86.4804,86.1928,86.4804,63783.0
2017-04-07 13:30:00,102.22,102.36,102.02,102.17,34235.0,86.455,86.5734,86.2858,86.4127,34235.0
2017-04-07 13:40:00,102.18,102.24,102.06,102.16,31209.0,86.4212,86.4719,86.3197,86.4043,31209.0
2017-04-07 13:50:00,102.14,102.2,102.11,102.18,47520.0,86.3873,86.4381,86.362,86.4212,47520.0
2017-04-07 14:00:00,102.17,102.28,102.13,102.17,36114.0,86.4127,86.5058,86.3789,86.4127,36114.0
2017-04-07 14:10:00,102.17,102.21,102.12,102.12,35442.0,86.4127,86.4465,86.3704,86.3704,35442.0
2017-04-07 14:20:00,102.14,102.3,102.07,102.2,54156.0,86.3873,86.5227,86.3281,86.4381,54156.0
2017-04-07 14:30:00,102.19,102.25,102.11,102.21,37015.0,86.4296,86.4804,86.362,86.4465,37015.0
2017-04-07 14:40:00,102.19,102.2,102.01,102.14,54407.0,86.4296,86.4381,86.2774,86.3873,54407.0
2017-04-07 14:50:00,102.13,102.13,101.73,101.73,52907.0,86.3789,86.3789,86.0406,86.0406,52907.0
2017-04-07 15:00:00,101.76,101.84,101.72,101.8,52983.0,86.0659,86.1336,86.0321,86.0998,52983.0
2017-04-07 15:10:00,101.81,101.86,101.75,101.8,49349.0,86.1082,86.1505,86.0575,86.0998,49349.0
2017-04-07 15:20:00,101.79,101.85,101.73,101.76,48858.0,86.0913,86.1421,86.0406,86.0659,48858.0
2017-04-07 15:30:00,101.76,101.85,101.69,101.84,63195.0,86.0659,86.1421,86.0067,86.1336,63195.0
2017-04-07 15:40:00,101.84,101.85,101.76,101.81,88666.0,86.1336,86.1421,86.0659,86.1082,88666.0
2017-04-07 15:50:00,101.82,101.96,101.78,101.83,170264.0,86.1167,86.2351,86.0829,86.1252,170264.0
2017-04-10 09:30:00,101.9,101.9,101.31,101.42,75147.0,86.1844,86.1844,85.6853,85.7784,75147.0
2017-04-10 09:40:00,101.47,101.61,101.18,101.54,70220.0,85.8207,85.9391,85.5754,85.8799,70220.0
2017-04-10 09:50:00,101.57,102.0,101.5,101.98,62165.0,85.9053,86.2689,85.846,86.252,62165.0
2017-04-10 10:00:00,101.96,102.15,101.9,102.03,64707.0,86.2351,86.3958,86.1844,86.2943,64707.0
2017-04-10 10:10:00,102.03,102.41,101.99,102.39,52256.0,86.2943,86.6157,86.2605,86.5988,52256.0
2017-04-10 10:20:00,102.33,102.45,102.2,102.26,33624.0,86.548,86.6495,86.4381,86.4888,33624.0
2017-04-10 10:30:00,102.27,102.54,102.27,102.31,52089.0,86.4973,86.7257,86.4973,86.5311,52089.0
2017-04-10 10:40:00,102.32,102.34,101.79,101.79,86209.0,86.5396,86.5565,86.0913,86.0913,86209.0
2017-04-10 10:50:00,101.81,101.83,101.32,101.32,60779.0,86.1082,86.1252,85.6938,85.6938,60779.0
2017-04-10 11:00:00,101.33,101.43,101.23,101.36,38997.0,85.7023,85.7868,85.6177,85.7276,38997.0
2017-04-10 11:10:00,101.37,101.71,101.37,101.71,24058.0,85.7361,86.0237,85.7361,86.0237,24058.0
2017-04-10 11:20:00,101.74,101.84,101.65,101.67,26532.0,86.049,86.1336,85.9729,85.9898,26532.0
2017-04-10 11:30:00,101.67,101.67,101.22,101.22,29068.0,85.9898,85.9898,85.6092,85.6092,29068.0
2017-04-10 11:40:00,101.25,101.25,100.83,101.07,52185.0,85.6346,85.6346,85.2794,85.4824,52185.0
2017-04-10 11:50:00,101.08,101.23,101.07,101.15,22026.0,85.4908,85.6177,85.4824,85.55,22026.0
2017-04-10 12:00:00,101.15,101.19,101.1,101.17,11158.0,85.55,85.5839,85.5077,85.5669,11158.0
2017-04-10 12:10:00,101.13,101.18,100.66,100.81,38353.0,85.5331,85.5754,85.1356,85.2625,38353.0
2017-04-10 12:20:00,100.84,101.01,100.81,100.95,19743.0,85.2878,85.4316,85.2625,85.3809,19743.0
2017-04-10 12:30:00,100.94,101.11,100.9,101.01,22075.0,85.3724,85.5162,85.3386,85.4316,22075.0
2017-04-10 12:40:00,101.01,101.25,101.0,101.24,18363.0,85.4316,85.6346,85.4232,85.6261,18363.0
2017-04-10 12:50:00,101.27,101.47,101.26,101.47,20965.0,85.6515,85.8207,85.6431,85.8207,20965.0
2017-04-10 13:00:00,101.43,101.5,101.34,101.38,13573.0,85.7868,85.846,85.7107,85.7446,13573.0
2017-04-10 13:10:00,101.41,101.5,101.39,101.42,12356.0,85.7699,85.846,85.753,85.7784,12356.0
2017-04-10 13:20:00,101.44,101.5,101.39,101.39,10328.0,85.7953,85.846,85.753,85.753,10328.0
2017-04-10 13:30:00,101.42,101.65,101.4,101.62,31935.0,85.7784,85.9729,85.7615,85.9475,31935.0
2017-04-10 13:40:00,101.62,101.8,101.61,101.67,17075.0,85.9475,86.0998,85.9391,85.9898,17075.0
2017-04-10 13:50:00,101.7,101.74,101.55,101.71,12705.0,86.0152,86.049,85.8883,86.0237,12705.0
2017-04-10 14:00:00,101.7,101.72,101.6,101.69,25960.0,86.0152,86.0321,85.9306,86.0067,25960.0
2017-04-10 14:10:00,101.65,102.0,101.65,101.98,34531.0,85.9729,86.2689,85.9729,86.252,34531.0
2017-04-10 14:20:00,101.93,101.98,101.66,101.67,25120.0,86.2097,86.252,85.9814,85.9898,25120.0
2017-04-10 14:30:00,101.65,101.91,101.65,101.76,16700.0,85.9729,86.1928,85.9729,86.0659,16700.0
2017-04-10 14:40:00,101.74,101.98,101.69,101.98,20035.0,86.049,86.252,86.0067,86.252,20035.0
2017-04-10 14:50:00,101.97,102.03,101.85,101.89,21191.0,86.2436,86.2943,86.1421,86.1759,21191.0
2017-04-10 15:00:00,101.88,102.08,101.84,101.84,24816.0,86.1674,86.3366,86.1336,86.1336,24816.0
2017-04-10 15:10:00,101.84,102.05,101.8,102.0,56347.0,86.1336,86.3112,86.0998,86.2689,56347.0
2017-04-10 15:20:00,102.0,102.0,101.68,101.83,80945.0,86.2689,86.2689,85.9983,86.1252,80945.0
2017-04-10 15:30:00,101.81,101.9,101.71,101.73,48415.0,86.1082,86.1844,86.0237,86.0406,48415.0
2017-04-10 15:40:00,101.71,101.77,101.65,101.67,44695.0,86.0237,86.0744,85.9729,85.9898,44695.0
2017-04-10 15:50:00,101.66,101.68,101.45,101.53,150121.0,85.9814,85.9983,85.8038,85.8714,150121.0
2017-04-11 09:30:00,100.5,100.82,99.68,100.52,196848.0,85.0003,85.2709,84.3067,85.0172,196848.0
2017-04-11 09:40:00,100.45,100.53,99.73,99.91,127392.0,84.958,85.0256,84.349,84.5013,127392.0
2017-04-11 09:50:00,99.9,100.16,99.6,99.83,104185.0,84.4928,84.7127,84.2391,84.4336,104185.0
2017-04-11 10:00:00,99.9,100.25,99.8,100.1,46065.0,84.4928,84.7888,84.4082,84.662,46065.0
2017-04-11 10:10:00,100.11,100.25,99.84,99.95,107637.0,84.6704,84.7888,84.4421,84.5351,107637.0
2017-04-11 10:20:00,99.96,99.96,99.31,99.7,105276.0,84.5436,84.5436,83.9938,84.3237,105276.0
2017-04-11 10:30:00,99.67,99.67,99.25,99.48,116661.0,84.2983,84.2983,83.9431,84.1376,116661.0
2017-04-11 10:40:00,99.43,99.47,99.11,99.21,129530.0,84.0953,84.1291,83.8246,83.9092,129530.0
2017-04-11 10:50:00,99.18,99.73,99.18,99.53,182882.0,83.8839,84.349,83.8839,84.1799,182882.0
2017-04-11 11:00:00,99.51,99.84,99.29,99.72,43393.0,84.163,84.4421,83.9769,84.3406,43393.0
2017-04-11 11:10:00,99.69,99.85,99.54,99.75,24191.0,84.3152,84.4505,84.1883,84.3659,24191.0
2017-04-11 11:20:00,99.76,99.76,99.18,99.39,31465.0,84.3744,84.3744,83.8839,84.0615,31465.0
2017-04-11 11:30:00,99.41,99.82,99.41,99.71,30416.0,84.0784,84.4251,84.0784,84.3321,30416.0
2017-04-11 11:40:00,99.7,99.73,99.16,99.27,99844.0,84.3237,84.349,83.8669,83.96,99844.0
2017-04-11 11:50:00,99.31,99.52,99.28,99.3,113313.0,83.9938,84.1714,83.9684,83.9853,113313.0
2017-04-11 12:00:00,99.31,99.56,99.24,99.54,31916.0,83.9938,84.2052,83.9346,84.1883,31916.0
2017-04-11 12:10:00,99.57,99.98,99.55,99.98,54172.0,84.2137,84.5605,84.1968,84.5605,54172.0
2017-04-11 12:20:00,99.99,100.12,99.85,99.99,36748.0,84.5689,84.6789,84.4505,84.5689,36748.0
2017-04-11 12:30:00,100.02,100.05,99.86,99.87,30474.0,84.5943,84.6197,84.459,84.4674,30474.0
2017-04-11 12:40:00,99.85,99.87,99.52,99.56,29016.0,84.4505,84.4674,84.1714,84.2052,29016.0
2017-04-11 12:50:00,99.57,99.87,99.55,99.8,20122.0,84.2137,84.4674,84.1968,84.4082,20122.0
2017-04-11 13:00:00,99.81,100.28,99.81,100.18,63864.0,84.4167,84.8142,84.4167,84.7296,63864.0
2017-04-11 13:10:00,100.2,100.24,99.95,100.01,18746.0,84.7465,84.7804,84.5351,84.5858,18746.0
2017-04-11 13:20:00,100.02,100.15,99.93,100.1,19475.0,84.5943,84.7043,84.5182,84.662,19475.0
2017-04-11 13:30:00,100.12,100.28,100.03,100.23,19616.0,84.6789,84.8142,84.6028,84.7719,19616.0
2017-04-11 13:40:00,100.22,100.23,99.89,99.9,22272.0,84.7635,84.7719,84.4844,84.4928,22272.0
2017-04-11 13:50:00,99.89,100.03,99.89,99.99,14891.0,84.4844,84.6028,84.4844,84.5689,14891.0
2017-04-11 14:00:00,100.04,100.07,99.91,100.05,14654.0,84.6112,84.6366,84.5013,84.6197,14654.0
2017-04-11 14:10:00,100.07,100.07,99.75,99.84,16016.0,84.6366,84.6366,84.3659,84.4421,16016.0
2017-04-11 14:20:00,99.85,100.02,99.83,99.84,39969.0,84.4505,84.5943,84.4336,84.4421,39969.0
2017-04-11 14:30:00,99.84,99.9,99.67,99.68,31977.0,84.4421,84.4928,84.2983,84.3067,31977.0
2017-04-11 14:40:00,99.7,99.82,99.61,99.78,25977.0,84.3237,84.4251,84.2475,84.3913,25977.0
2017-04-11 14:50:00,99.79,99.96,99.76,99.95,29444.0,84.3998,84.5436,84.3744,84.5351,29444.0
2017-04-11 15:00:00,99.92,99.96,99.71,99.85,21903.0,84.5097,84.5436,84.3321,84.4505,21903.0
2017-04-11 15:10:00,99.86,99.87,99.52,99.66,37959.0,84.459,84.4674,84.1714,84.2898,37959.0
2017-04-11 15:20:00,99.66,99.77,99.64,99.71,32293.0,84.2898,84.3829,84.2729,84.3321,32293.0
2017-04-11 15:30:00,99.71,99.88,99.69,99.78,39161.0,84.3321,84.4759,84.3152,84.3913,39161.0
2017-04-11 15:40:00,99.79,99.8,99.65,99.76,70684.0,84.3998,84.4082,84.2814,84.3744,70684.0
2017-04-11 15:50:00,99.77,100.17,99.7,100.16,200462.0,84.3829,84.7212,84.3237,84.7127,200462.0
2017-04-12 09:30:00,100.23,100.4,99.84,100.0,80954.0,84.7719,84.9157,84.4421,84.5774,80954.0
2017-04-12 09:40:00,99.99,100.25,99.59,99.62,66505.0,84.5689,84.7888,84.2306,84.256,66505.0
2017-04-12 09:50:00,99.62,99.81,99.35,99.64,63441.0,84.256,84.4167,84.0276,84.2729,63441.0
2017-04-12 10:00:00,99.63,99.75,99.15,99.32,69995.0,84.2644,84.3659,83.8585,84.0023,69995.0
2017-04-12 10:10:00,99.28,99.49,99.1,99.37,61877.0,83.9684,84.146,83.8162,84.0445,61877.0
2017-04-12 10:20:00,99.4,99.42,98.92,98.98,44076.0,84.0699,84.0868,83.664,83.7147,44076.0
2017-04-12 10:30:00,99.01,99.06,98.75,98.87,196862.0,83.7401,83.7824,83.5202,83.6217,196862.0
2017-04-12 10:40:00,98.87,98.93,98.4,98.5,81288.0,83.6217,83.6724,83.2241,83.3087,81288.0
2017-04-12 10:50:00,98.5,98.64,98.33,98.38,40283.0,83.3087,83.4271,83.1649,83.2072,40283.0
2017-04-12 11:00:00,98.42,98.59,98.14,98.5,208638.0,83.2411,83.3848,83.0042,83.3087,208638.0
2017-04-12 11:10:00,98.5,98.54,98.4,98.5,42783.0,83.3087,83.3426,83.2241,83.3087,42783.0
2017-04-12 11:20:00,98.5,98.53,98.36,98.42,31764.0,83.3087,83.3341,83.1903,83.2411,31764.0
2017-04-12 11:30:00,98.37,98.37,97.98,98.07,94651.0,83.1988,83.1988,82.8689,82.945,94651.0
2017-04-12 11:40:00,98.08,98.21,98.06,98.1,33561.0,82.9535,83.0635,82.9366,82.9704,33561.0
2017-04-12 11:50:00,98.11,98.11,97.79,97.91,63477.0,82.9789,82.9789,82.7082,82.8097,63477.0
2017-04-12 12:00:00,97.92,97.94,97.69,97.79,56453.0,82.8182,82.8351,82.6236,82.7082,56453.0
2017-04-12 12:10:00,97.8,98.07,97.8,97.99,32342.0,82.7167,82.945,82.7167,82.8774,32342.0
2017-04-12 12:20:00,97.99,98.02,97.67,97.73,43021.0,82.8774,82.9028,82.6067,82.6575,43021.0
2017-04-12 12:30:00,97.7,97.72,97.52,97.57,27887.0,82.6321,82.649,82.4799,82.5222,27887.0
2017-04-12 12:40:00,97.6,97.7,97.57,97.66,14446.0,82.5475,82.6321,82.5222,82.5983,14446.0
2017-04-12 12:50:00,97.67,97.69,97.29,97.43,91994.0,82.6067,82.6236,82.2853,82.4037,91994.0
2017-04-12 13:00:00,97.45,97.95,97.45,97.82,38441.0,82.4207,82.8435,82.4207,82.7336,38441.0
2017-04-12 13:10:00,97.82,97.9,97.36,97.48,77977.0,82.7336,82.8013,82.3445,82.446,77977.0
2017-04-12 13:20:00,97.5,97.5,96.98,97.24,98566.0,82.463,82.463,82.0231,82.2431,98566.0
2017-04-12 13:30:00,97.26,97.31,97.08,97.27,55830.0,82.26,82.3023,82.1077,82.2684,55830.0
2017-04-12 13:40:00,97.27,97.51,97.27,97.46,38588.0,82.2684,82.4714,82.2684,82.4291,38588.0
2017-04-12 13:50:00,97.47,97.65,97.36,97.65,28587.0,82.4376,82.5898,82.3445,82.5898,28587.0
2017-04-12 14:00:00,97.65,97.75,97.54,97.73,44941.0,82.5898,82.6744,82.4968,82.6575,44941.0
2017-04-12 14:10:00,97.7,97.79,97.65,97.76,57510.0,82.6321,82.7082,82.5898,82.6829,57510.0
2017-04-12 14:20:00,97.75,97.75,97.66,97.74,22000.0,82.6744,82.6744,82.5983,82.6659,22000.0
2017-04-12 14:30:00,97.72,97.92,97.65,97.68,43765.0,82.649,82.8182,82.5898,82.6152,43765.0
2017-04-12 14:40:00,97.65,97.65,97.38,97.38,32280.0,82.5898,82.5898,82.3615,82.3615,32280.0
2017-04-12 14:50:00,97.38,97.71,97.34,97.67,44033.0,82.3615,82.6406,82.3276,82.6067,44033.0
2017-04-12 15:00:00,97.67,97.7,97.47,97.53,61347.0,82.6067,82.6321,82.4376,82.4883,61347.0
2017-04-12 15:10:00,97.54,97.64,97.26,97.31,43480.0,82.4968,82.5814,82.26,82.3023,43480.0
2017-04-12 15:20:00,97.29,97.68,97.29,97.63,37486.0,82.2853,82.6152,82.2853,82.5729,37486.0
2017-04-12 15:30:00,97.65,97.76,97.57,97.57,56299.0,82.5898,82.6829,82.5222,82.5222,56299.0
2017-04-12 15:40:00,97.58,97.65,97.25,97.25,126502.0,82.5306,82.5898,82.2515,82.2515,126502.0
2017-04-12 15:50:00,97.28,97.74,97.28,97.58,207784.0,82.2769,82.6659,82.2769,82.5306,207784.0
2017-04-13 09:30:00,96.82,97.81,96.15,97.72,181144.0,81.8878,82.7251,81.3212,82.649,181144.0
2017-04-13 09:40:00,97.66,98.46,97.47,98.41,119391.0,82.5983,83.2749,82.4376,83.2326,119391.0
2017-04-13 09:50:00,98.4,98.78,98.18,98.36,85450.0,83.2241,83.5455,83.0381,83.1903,85450.0
2017-04-13 10:00:00,98.36,99.17,98.35,98.9,73965.0,83.1903,83.8754,83.1819,83.647,73965.0
2017-04-13 10:10:00,98.88,99.44,98.88,99.18,104261.0,83.6301,84.1038,83.6301,83.8839,104261.0
2017-04-13 10:20:00,99.12,99.44,98.9,99.05,46130.0,83.8331,84.1038,83.647,83.7739,46130.0
2017-04-13 10:30:00,99.01,99.04,98.59,98.83,62781.0,83.7401,83.7654,83.3848,83.5878,62781.0
2017-04-13 10:40:00,98.82,99.07,98.81,98.98,58681.0,83.5794,83.7908,83.5709,83.7147,58681.0
2017-04-13 10:50:00,99.0,99.37,98.96,99.24,63915.0,83.7316,84.0445,83.6978,83.9346,63915.0
2017-04-13 11:00:00,99.25,99.27,98.91,98.99,40784.0,83.9431,83.96,83.6555,83.7232,40784.0
2017-04-13 11:10:00,99.0,99.0,98.82,98.82,17327.0,83.7316,83.7316,83.5794,83.5794,17327.0
2017-04-13 11:20:00,98.82,99.12,98.82,98.93,15112.0,83.5794,83.8331,83.5794,83.6724,15112.0
2017-04-13 11:30:00,98.91,99.05,98.91,99.0,6700.0,83.6555,83.7739,83.6555,83.7316,6700.0
2017-04-13 11:40:00,98.95,99.0,98.79,98.83,12862.0,83.6893,83.7316,83.554,83.5878,12862.0
2017-04-13 11:50:00,98.81,98.99,98.79,98.81,16136.0,83.5709,83.7232,83.554,83.5709,16136.0
2017-04-13 12:00:00,98.79,98.81,98.51,98.61,24582.0,83.554,83.5709,83.3172,83.4018,24582.0
2017-04-13 12:10:00,98.61,98.7,98.41,98.5,30325.0,83.4018,83.4779,83.2326,83.3087,30325.0
2017-04-13 12:20:00,98.47,98.48,98.39,98.46,20784.0,83.2834,83.2918,83.2157,83.2749,20784.0
2017-04-13 12:30:00,98.46,98.54,98.39,98.43,23987.0,83.2749,83.3426,83.2157,83.2495,23987.0
2017-04-13 12:40:00,98.44,98.46,98.07,98.1,29391.0,83.258,83.2749,82.945,82.9704,29391.0
2017-04-13 12:50:00,98.14,98.35,98.12,98.31,23403.0,83.0042,83.1819,82.9873,83.148,23403.0
2017-04-13 13:00:00,98.3,98.3,97.78,97.91,53095.0,83.1396,83.1396,82.6998,82.8097,53095.0
2017-04-13 13:10:00,97.89,98.03,97.64,97.64,78028.0,82.7928,82.9112,82.5814,82.5814,78028.0
2017-04-13 13:20:00,97.65,97.84,97.54,97.8,46201.0,82.5898,82.7505,82.4968,82.7167,46201.0
2017-04-13 13:30:00,97.81,97.82,97.65,97.76,27829.0,82.7251,82.7336,82.5898,82.6829,27829.0
2017-04-13 13:40:00,97.76,97.78,97.52,97.55,19782.0,82.6829,82.6998,82.4799,82.5052,19782.0
2017-04-13 13:50:00,97.56,97.71,97.55,97.64,13729.0,82.5137,82.6406,82.5052,82.5814,13729.0
2017-04-13 14:00:00,97.66,97.85,97.63,97.79,23369.0,82.5983,82.759,82.5729,82.7082,23369.0
2017-04-13 14:10:00,97.78,97.86,97.68,97.79,21941.0,82.6998,82.7674,82.6152,82.7082,21941.0
2017-04-13 14:20:00,97.8,98.0,97.79,97.96,37619.0,82.7167,82.8858,82.7082,82.852,37619.0
2017-04-13 14:30:00,97.95,98.05,97.87,97.91,20643.0,82.8435,82.9281,82.7759,82.8097,20643.0
2017-04-13 14:40:00,97.91,98.02,97.85,97.85,15663.0,82.8097,82.9028,82.759,82.759,15663.0
2017-04-13 14:50:00,97.8,97.94,97.68,97.82,47432.0,82.7167,82.8351,82.6152,82.7336,47432.0
2017-04-13 15:00:00,97.81,97.93,97.8,97.84,26924.0,82.7251,82.8266,82.7167,82.7505,26924.0
2017-04-13 15:10:00,97.83,97.83,97.57,97.71,27900.0,82.7421,82.7421,82.5222,82.6406,27900.0
2017-04-13 15:20:00,97.73,97.84,97.7,97.73,17158.0,82.6575,82.7505,82.6321,82.6575,17158.0
2017-04-13 15:30:00,97.72,97.74,97.54,97.57,28305.0,82.649,82.6659,82.4968,82.5222,28305.0
2017-04-13 15:40:00,97.56,97.78,97.49,97.75,50779.0,82.5137,82.6998,82.4545,82.6744,50779.0
2017-04-13 15:50:00,97.74,97.75,97.47,97.47,117727.0,82.6659,82.6744,82.4376,82.4376,117727.0
2017-04-17 09:30:00,97.92,98.37,97.92,98.15,28424.0,82.8182,83.1988,82.8182,83.0127,28424.0
2017-04-17 09:40:00,98.12,98.25,97.94,97.98,19230.0,82.9873,83.0973,82.8351,82.8689,19230.0
2017-04-17 09:50:00,97.98,98.12,97.96,98.04,17837.0,82.8689,82.9873,82.852,82.9197,17837.0
2017-04-17 10:00:00,98.1,98.44,98.1,98.35,23015.0,82.9704,83.258,82.9704,83.1819,23015.0
2017-04-17 10:10:00,98.35,98.88,98.35,98.78,34349.0,83.1819,83.6301,83.1819,83.5455,34349.0
2017-04-17 10:20:00,98.78,98.78,98.34,98.41,10981.0,83.5455,83.5455,83.1734,83.2326,10981.0
2017-04-17 10:30:00,98.42,98.53,98.33,98.46,9684.0,83.2411,83.3341,83.1649,83.2749,9684.0
2017-04-17 10:40:00,98.45,98.75,98.39,98.61,17544.0,83.2664,83.5202,83.2157,83.4018,17544.0
2017-04-17 10:50:00,98.6,98.78,98.6,98.7,20742.0,83.3933,83.5455,83.3933,83.4779,20742.0
2017-04-17 11:00:00,98.72,98.81,98.68,98.76,11164.0,83.4948,83.5709,83.461,83.5286,11164.0
2017-04-17 11:10:00,98.78,98.81,98.66,98.76,18258.0,83.5455,83.5709,83.444,83.5286,18258.0
2017-04-17 11:20:00,98.73,98.76,98.62,98.66,8151.0,83.5033,83.5286,83.4102,83.444,8151.0
2017-04-17 11:30:00,98.64,98.66,98.55,98.61,6286.0,83.4271,83.444,83.351,83.4018,6286.0
2017-04-17 11:40:00,98.6,98.6,98.38,98.42,6239.0,83.3933,83.3933,83.2072,83.2411,6239.0
2017-04-17 11:50:00,98.37,98.41,98.27,98.33,20368.0,83.1988,83.2326,83.1142,83.1649,20368.0
2017-04-17 12:00:00,98.33,98.51,98.32,98.47,26333.0,83.1649,83.3172,83.1565,83.2834,26333.0
2017-04-17 12:10:00,98.48,98.59,98.46,98.59,10475.0,83.2918,83.3848,83.2749,83.3848,10475.0
2017-04-17 12:20:00,98.6,98.73,98.56,98.57,17553.0,83.3933,83.5033,83.3595,83.3679,17553.0
2017-04-17 12:30:00,98.57,98.57,98.38,98.4,8555.0,83.3679,83.3679,83.2072,83.2241,8555.0
2017-04-17 12:40:00,98.4,98.48,98.36,98.36,6333.0,83.2241,83.2918,83.1903,83.1903,6333.0
2017-04-17 12:50:00,98.35,98.43,98.31,98.4,11375.0,83.1819,83.2495,83.148,83.2241,11375.0
2017-04-17 13:00:00,98.39,98.4,98.29,98.35,12251.0,83.2157,83.2241,83.1311,83.1819,12251.0
2017-04-17 13:10:00,98.39,98.44,98.33,98.42,6146.0,83.2157,83.258,83.1649,83.2411,6146.0
2017-04-17 13:20:00,98.39,98.53,98.38,98.49,8282.0,83.2157,83.3341,83.2072,83.3003,8282.0
2017-04-17 13:30:00,98.52,98.52,98.34,98.41,4231.0,83.3256,83.3256,83.1734,83.2326,4231.0
2017-04-17 13:40:00,98.4,98.44,98.33,98.36,7207.0,83.2241,83.258,83.1649,83.1903,7207.0
2017-04-17 13:50:00,98.34,98.36,98.29,98.29,7590.0,83.1734,83.1903,83.1311,83.1311,7590.0
2017-04-17 14:00:00,98.27,98.29,98.15,98.16,19521.0,83.1142,83.1311,83.0127,83.0212,19521.0
2017-04-17 14:10:00,98.18,98.23,98.16,98.18,9716.0,83.0381,83.0804,83.0212,83.0381,9716.0
2017-04-17 14:20:00,98.2,98.25,98.19,98.23,5393.0,83.055,83.0973,83.0465,83.0804,5393.0
2017-04-17 14:30:00,98.23,98.28,98.2,98.24,7957.0,83.0804,83.1227,83.055,83.0888,7957.0
2017-04-17 14:40:00,98.26,98.26,98.2,98.21,4003.0,83.1057,83.1057,83.055,83.0635,4003.0
2017-04-17 14:50:00,98.2,98.21,98.12,98.16,15554.0,83.055,83.0635,82.9873,83.0212,15554.0
2017-04-17 15:00:00,98.16,98.16,98.06,98.12,7253.0,83.0212,83.0212,82.9366,82.9873,7253.0
2017-04-17 15:10:00,98.14,98.49,98.1,98.49,16800.0,83.0042,83.3003,82.9704,83.3003,16800.0
2017-04-17 15:20:00,98.46,98.61,98.41,98.61,8287.0,83.2749,83.4018,83.2326,83.4018,8287.0
2017-04-17 15:30:00,98.56,98.62,98.48,98.57,23859.0,83.3595,83.4102,83.2918,83.3679,23859.0
2017-04-17 15:40:00,98.57,98.68,98.52,98.66,22562.0,83.3679,83.461,83.3256,83.444,22562.0
2017-04-17 15:50:00,98.67,98.77,98.66,98.77,98574.0,83.4525,83.5371,83.444,83.5371,98574.0
2017-04-18 09:30:00,98.18,98.55,98.05,98.48,46093.0,83.0381,83.351,82.9281,83.2918,46093.0
2017-04-18 09:40:00,98.44,98.92,98.31,98.9,45079.0,83.258,83.664,83.148,83.647,45079.0
2017-04-18 09:50:00,98.88,99.54,98.8,99.53,203038.0,83.6301,84.1883,83.5625,84.1799,203038.0
2017-04-18 10:00:00,99.58,99.6,99.22,99.26,45898.0,84.2222,84.2391,83.9177,83.9515,45898.0
2017-04-18 10:10:00,99.26,99.29,98.94,98.99,43337.0,83.9515,83.9769,83.6809,83.7232,43337.0
2017-04-18 10:20:00,98.99,99.09,98.81,99.08,46949.0,83.7232,83.8077,83.5709,83.7993,46949.0
2017-04-18 10:30:00,99.07,99.27,98.98,99.18,64700.0,83.7908,83.96,83.7147,83.8839,64700.0
2017-04-18 10:40:00,99.18,99.25,99.05,99.06,8901.0,83.8839,83.9431,83.7739,83.7824,8901.0
2017-04-18 10:50:00,99.07,99.07,98.91,99.07,62527.0,83.7908,83.7908,83.6555,83.7908,62527.0
2017-04-18 11:00:00,99.01,99.25,99.0,99.25,49986.0,83.7401,83.9431,83.7316,83.9431,49986.0
2017-04-18 11:10:00,99.21,99.41,99.19,99.19,27291.0,83.9092,84.0784,83.8923,83.8923,27291.0
2017-04-18 11:20:00,99.15,99.18,98.9,99.07,25602.0,83.8585,83.8839,83.647,83.7908,25602.0
2017-04-18 11:30:00,99.02,99.02,98.64,98.71,15292.0,83.7485,83.7485,83.4271,83.4863,15292.0
2017-04-18 11:40:00,98.69,98.77,98.61,98.73,16142.0,83.4694,83.5371,83.4018,83.5033,16142.0
2017-04-18 11:50:00,98.74,98.79,98.53,98.55,54000.0,83.5117,83.554,83.3341,83.351,54000.0
2017-04-18 12:00:00,98.54,98.62,98.36,98.43,35152.0,83.3426,83.4102,83.1903,83.2495,35152.0
2017-04-18 12:10:00,98.44,98.47,98.34,98.34,10118.0,83.258,83.2834,83.1734,83.1734,10118.0
2017-04-18 12:20:00,98.34,98.58,98.34,98.56,17673.0,83.1734,83.3764,83.1734,83.3595,17673.0
2017-04-18 12:30:00,98.54,98.84,98.54,98.72,26522.0,83.3426,83.5963,83.3426,83.4948,26522.0
2017-04-18 12:40:00,98.7,98.79,98.58,98.63,14858.0,83.4779,83.554,83.3764,83.4187,14858.0
2017-04-18 12:50:00,98.59,98.82,98.58,98.71,9880.0,83.3848,83.5794,83.3764,83.4863,9880.0
2017-04-18 13:00:00,98.7,98.82,98.66,98.82,7460.0,83.4779,83.5794,83.444,83.5794,7460.0
2017-04-18 13:10:00,98.77,99.0,98.77,98.98,11062.0,83.5371,83.7316,83.5371,83.7147,11062.0
2017-04-18 13:20:00,98.99,99.04,98.93,99.0,18146.0,83.7232,83.7654,83.6724,83.7316,18146.0
2017-04-18 13:30:00,98.98,99.1,98.96,99.01,7127.0,83.7147,83.8162,83.6978,83.7401,7127.0
2017-04-18 13:40:00,98.99,99.05,98.98,99.02,6000.0,83.7232,83.7739,83.7147,83.7485,6000.0
2017-04-18 13:50:00,99.03,99.05,98.9,98.94,5282.0,83.757,83.7739,83.647,83.6809,5282.0
2017-04-18 14:00:00,98.92,99.07,98.92,98.99,7729.0,83.664,83.7908,83.664,83.7232,7729.0
2017-04-18 14:10:00,99.02,99.06,98.98,99.01,5434.0,83.7485,83.7824,83.7147,83.7401,5434.0
2017-04-18 14:20:00,99.01,99.07,98.91,99.04,16557.0,83.7401,83.7908,83.6555,83.7654,16557.0
2017-04-18 14:30:00,99.02,99.21,98.99,99.11,14112.0,83.7485,83.9092,83.7232,83.8246,14112.0
2017-04-18 14:40:00,99.12,99.19,98.99,99.06,14842.0,83.8331,83.8923,83.7232,83.7824,14842.0
2017-04-18 14:50:00,99.06,99.1,99.01,99.06,11554.0,83.7824,83.8162,83.7401,83.7824,11554.0
2017-04-18 15:00:00,99.08,99.14,99.05,99.14,7608.0,83.7993,83.85,83.7739,83.85,7608.0
2017-04-18 15:10:00,99.14,99.18,99.08,99.18,27829.0,83.85,83.8839,83.7993,83.8839,27829.0
2017-04-18 15:20:00,99.19,99.24,99.1,99.13,57807.0,83.8923,83.9346,83.8162,83.8416,57807.0
2017-04-18 15:30:00,99.13,99.21,99.06,99.15,26434.0,83.8416,83.9092,83.7824,83.8585,26434.0
2017-04-18 15:40:00,99.16,99.2,99.02,99.08,76198.0,83.8669,83.9008,83.7485,83.7993,76198.0
2017-04-18 15:50:00,99.08,99.15,99.03,99.03,100590.0,83.7993,83.8585,83.757,83.757,100590.0
2017-04-19 09:30:00,99.8,100.6,99.54,100.14,146410.0,84.4082,85.0849,84.1883,84.6958,146410.0
2017-04-19 09:40:00,100.22,100.35,99.88,100.13,57516.0,84.7635,84.8734,84.4759,84.6873,57516.0
2017-04-19 09:50:00,100.05,100.05,99.69,99.96,34582.0,84.6197,84.6197,84.3152,84.5436,34582.0
2017-04-19 10:00:00,99.96,99.98,99.41,99.42,31235.0,84.5436,84.5605,84.0784,84.0868,31235.0
2017-04-19 10:10:00,99.44,99.57,99.29,99.48,35739.0,84.1038,84.2137,83.9769,84.1376,35739.0
2017-04-19 10:20:00,99.45,99.48,99.1,99.36,56004.0,84.1122,84.1376,83.8162,84.0361,56004.0
2017-04-19 10:30:00,99.4,99.58,99.25,99.43,34831.0,84.0699,84.2222,83.9431,84.0953,34831.0
2017-04-19 10:40:00,99.41,99.46,99.25,99.25,18675.0,84.0784,84.1207,83.9431,83.9431,18675.0
2017-04-19 10:50:00,99.24,99.4,99.2,99.33,37200.0,83.9346,84.0699,83.9008,84.0107,37200.0
2017-04-19 11:00:00,99.36,99.48,99.34,99.42,76934.0,84.0361,84.1376,84.0192,84.0868,76934.0
2017-04-19 11:10:00,99.42,99.55,99.39,99.54,43933.0,84.0868,84.1968,84.0615,84.1883,43933.0
2017-04-19 11:20:00,99.57,99.59,99.43,99.55,43721.0,84.2137,84.2306,84.0953,84.1968,43721.0
2017-04-19 11:30:00,99.58,99.62,99.39,99.5,41010.0,84.2222,84.256,84.0615,84.1545,41010.0
2017-04-19 11:40:00,99.49,99.54,99.43,99.44,14009.0,84.146,84.1883,84.0953,84.1038,14009.0
2017-04-19 11:50:00,99.5,99.54,99.35,99.36,10404.0,84.1545,84.1883,84.0276,84.0361,10404.0
2017-04-19 12:00:00,99.39,99.45,99.25,99.26,24103.0,84.0615,84.1122,83.9431,83.9515,24103.0
2017-04-19 12:10:00,99.25,99.36,99.2,99.31,19056.0,83.9431,84.0361,83.9008,83.9938,19056.0
2017-04-19 12:20:00,99.3,99.48,99.29,99.42,16742.0,83.9853,84.1376,83.9769,84.0868,16742.0
2017-04-19 12:30:00,99.41,99.52,99.39,99.45,62267.0,84.0784,84.1714,84.0615,84.1122,62267.0
2017-04-19 12:40:00,99.44,99.5,99.38,99.41,11838.0,84.1038,84.1545,84.053,84.0784,11838.0
2017-04-19 12:50:00,99.37,99.47,99.36,99.44,14398.0,84.0445,84.1291,84.0361,84.1038,14398.0
2017-04-19 13:00:00,99.45,99.5,99.28,99.28,10478.0,84.1122,84.1545,83.9684,83.9684,10478.0
2017-04-19 13:10:00,99.32,99.38,99.21,99.33,11656.0,84.0023,84.053,83.9092,84.0107,11656.0
2017-04-19 13:20:00,99.36,99.47,99.34,99.38,13010.0,84.0361,84.1291,84.0192,84.053,13010.0
2017-04-19 13:30:00,99.38,99.42,99.3,99.3,10158.0,84.053,84.0868,83.9853,83.9853,10158.0
2017-04-19 13:40:00,99.29,99.43,99.29,99.39,7147.0,83.9769,84.0953,83.9769,84.0615,7147.0
2017-04-19 13:50:00,99.37,99.44,99.36,99.38,9548.0,84.0445,84.1038,84.0361,84.053,9548.0
2017-04-19 14:00:00,99.36,99.44,99.3,99.31,13073.0,84.0361,84.1038,83.9853,83.9938,13073.0
2017-04-19 14:10:00,99.32,99.36,99.15,99.23,15089.0,84.0023,84.0361,83.8585,83.9261,15089.0
2017-04-19 14:20:00,99.25,99.39,99.23,99.32,7900.0,83.9431,84.0615,83.9261,84.0023,7900.0
2017-04-19 14:30:00,99.32,99.47,99.28,99.39,24873.0,84.0023,84.1291,83.9684,84.0615,24873.0
2017-04-19 14:40:00,99.41,99.45,99.33,99.38,23469.0,84.0784,84.1122,84.0107,84.053,23469.0
2017-04-19 14:50:00,99.36,99.43,99.32,99.39,35392.0,84.0361,84.0953,84.0023,84.0615,35392.0
2017-04-19 15:00:00,99.4,99.5,99.33,99.49,26540.0,84.0699,84.1545,84.0107,84.146,26540.0
2017-04-19 15:10:00,99.49,99.58,99.39,99.45,82479.0,84.146,84.2222,84.0615,84.1122,82479.0
2017-04-19 15:20:00,99.43,99.45,99.22,99.25,18331.0,84.0953,84.1122,83.9177,83.9431,18331.0
2017-04-19 15:30:00,99.26,99.27,99.15,99.25,26766.0,83.9515,83.96,83.8585,83.9431,26766.0
2017-04-19 15:40:00,99.22,99.28,99.16,99.2,32142.0,83.9177,83.9684,83.8669,83.9008,32142.0
2017-04-19 15:50:00,99.19,99.26,99.09,99.24,151671.0,83.8923,83.9515,83.8077,83.9346,151671.0
2017-04-20 09:30:00,99.5,100.06,99.5,99.94,123334.0,84.1545,84.6281,84.1545,84.5266,123334.0
2017-04-20 09:40:00,99.98,100.03,99.35,99.45,73926.0,84.5605,84.6028,84.0276,84.1122,73926.0
2017-04-20 09:50:00,99.4,99.7,99.36,99.44,28982.0,84.0699,84.3237,84.0361,84.1038,28982.0
2017-04-20 10:00:00,99.46,100.06,99.46,99.99,32941.0,84.1207,84.6281,84.1207,84.5689,32941.0
2017-04-20 10:10:00,100.01,100.15,99.83,99.88,52525.0,84.5858,84.7043,84.4336,84.4759,52525.0
2017-04-20 10:20:00,99.88,100.09,99.82,100.0,19058.0,84.4759,84.6535,84.4251,84.5774,19058.0
2017-04-20 10:30:00,99.96,99.99,99.83,99.93,18944.0,84.5436,84.5689,84.4336,84.5182,18944.0
2017-04-20 10:40:00,99.94,100.2,99.94,100.02,56503.0,84.5266,84.7465,84.5266,84.5943,56503.0
2017-04-20 10:50:00,100.03,100.16,99.99,100.05,23710.0,84.6028,84.7127,84.5689,84.6197,23710.0
2017-04-20 11:00:00,100.04,100.07,99.88,99.95,13342.0,84.6112,84.6366,84.4759,84.5351,13342.0
2017-04-20 11:10:00,99.98,100.15,99.87,100.1,19919.0,84.5605,84.7043,84.4674,84.662,19919.0
2017-04-20 11:20:00,100.1,100.34,100.01,100.3,38384.0,84.662,84.8649,84.5858,84.8311,38384.0
2017-04-20 11:30:00,100.3,100.38,100.16,100.31,26876.0,84.8311,84.8988,84.7127,84.8396,26876.0
2017-04-20 11:40:00,100.28,100.71,100.21,100.71,46622.0,84.8142,85.1779,84.755,85.1779,46622.0
2017-04-20 11:50:00,100.71,100.95,100.71,100.92,44165.0,85.1779,85.3809,85.1779,85.3555,44165.0
2017-04-20 12:00:00,100.93,101.14,100.9,101.13,38333.0,85.364,85.5416,85.3386,85.5331,38333.0
2017-04-20 12:10:00,101.14,101.23,101.08,101.23,43880.0,85.5416,85.6177,85.4908,85.6177,43880.0
2017-04-20 12:20:00,101.23,101.41,101.18,101.28,39610.0,85.6177,85.7699,85.5754,85.66,39610.0
2017-04-20 12:30:00,101.32,101.39,101.19,101.28,20735.0,85.6938,85.753,85.5839,85.66,20735.0
2017-04-20 12:40:00,101.29,101.44,101.24,101.36,32546.0,85.6684,85.7953,85.6261,85.7276,32546.0
2017-04-20 12:50:00,101.32,101.36,101.1,101.13,33406.0,85.6938,85.7276,85.5077,85.5331,33406.0
2017-04-20 13:00:00,101.12,101.3,101.11,101.24,23458.0,85.5247,85.6769,85.5162,85.6261,23458.0
2017-04-20 13:10:00,101.23,101.31,100.94,100.95,23625.0,85.6177,85.6853,85.3724,85.3809,23625.0
2017-04-20 13:20:00,100.99,101.27,100.97,101.18,19164.0,85.4147,85.6515,85.3978,85.5754,19164.0
2017-04-20 13:30:00,101.22,101.44,101.22,101.43,18873.0,85.6092,85.7953,85.6092,85.7868,18873.0
2017-04-20 13:40:00,101.44,101.49,101.39,101.44,14130.0,85.7953,85.8376,85.753,85.7953,14130.0
2017-04-20 13:50:00,101.45,101.64,101.4,101.58,48844.0,85.8038,85.9645,85.7615,85.9137,48844.0
2017-04-20 14:00:00,101.59,101.68,101.43,101.46,15774.0,85.9222,85.9983,85.7868,85.8122,15774.0
2017-04-20 14:10:00,101.45,101.61,101.39,101.58,27499.0,85.8038,85.9391,85.753,85.9137,27499.0
2017-04-20 14:20:00,101.58,101.79,101.58,101.74,30976.0,85.9137,86.0913,85.9137,86.049,30976.0
2017-04-20 14:30:00,101.73,101.76,101.55,101.7,24547.0,86.0406,86.0659,85.8883,86.0152,24547.0
2017-04-20 14:40:00,101.7,101.76,101.65,101.7,25444.0,86.0152,86.0659,85.9729,86.0152,25444.0
2017-04-20 14:50:00,101.7,101.8,101.69,101.78,23645.0,86.0152,86.0998,86.0067,86.0829,23645.0
2017-04-20 15:00:00,101.78,101.8,101.63,101.74,38671.0,86.0829,86.0998,85.956,86.049,38671.0
2017-04-20 15:10:00,101.75,101.79,101.68,101.71,26832.0,86.0575,86.0913,85.9983,86.0237,26832.0
2017-04-20 15:20:00,101.71,101.78,101.56,101.62,46156.0,86.0237,86.0829,85.8968,85.9475,46156.0
2017-04-20 15:30:00,101.63,101.75,101.6,101.69,44974.0,85.956,86.0575,85.9306,86.0067,44974.0
2017-04-20 15:40:00,101.69,101.8,101.66,101.78,55017.0,86.0067,86.0998,85.9814,86.0829,55017.0
2017-04-20 15:50:00,101.76,101.88,101.62,101.63,154666.0,86.0659,86.1674,85.9475,85.956,154666.0
2017-04-21 09:30:00,101.56,101.57,100.35,100.56,147334.0,85.8968,85.9053,84.8734,85.051,147334.0
2017-04-21 09:40:00,100.56,101.14,100.56,100.66,59218.0,85.051,85.5416,85.051,85.1356,59218.0
2017-04-21 09:50:00,100.7,101.11,100.67,101.06,20812.0,85.1694,85.5162,85.1441,85.4739,20812.0
2017-04-21 10:00:00,101.12,101.22,100.88,101.06,32067.0,85.5247,85.6092,85.3217,85.4739,32067.0
2017-04-21 10:10:00,101.06,101.33,101.06,101.22,24932.0,85.4739,85.7023,85.4739,85.6092,24932.0
2017-04-21 10:20:00,101.23,101.25,101.0,101.18,31365.0,85.6177,85.6346,85.4232,85.5754,31365.0
2017-04-21 10:30:00,101.19,101.19,100.85,100.87,26804.0,85.5839,85.5839,85.2963,85.3132,26804.0
2017-04-21 10:40:00,100.95,101.19,100.85,101.04,49550.0,85.3809,85.5839,85.2963,85.457,49550.0
2017-04-21 10:50:00,101.06,101.2,101.02,101.08,12876.0,85.4739,85.5923,85.4401,85.4908,12876.0
2017-04-21 11:00:00,101.08,101.12,101.0,101.08,22705.0,85.4908,85.5247,85.4232,85.4908,22705.0
2017-04-21 11:10:00,101.08,101.4,101.03,101.39,22979.0,85.4908,85.7615,85.4485,85.753,22979.0
2017-04-21 11:20:00,101.4,101.76,101.39,101.72,35833.0,85.7615,86.0659,85.753,86.0321,35833.0
2017-04-21 11:30:00,101.74,101.76,101.55,101.61,21081.0,86.049,86.0659,85.8883,85.9391,21081.0
2017-04-21 11:40:00,101.58,101.72,101.55,101.68,25489.0,85.9137,86.0321,85.8883,85.9983,25489.0
2017-04-21 11:50:00,101.66,101.73,101.6,101.63,28020.0,85.9814,86.0406,85.9306,85.956,28020.0
2017-04-21 12:00:00,101.65,101.67,101.43,101.5,26297.0,85.9729,85.9898,85.7868,85.846,26297.0
2017-04-21 12:10:00,101.5,101.61,101.33,101.37,19497.0,85.846,85.9391,85.7023,85.7361,19497.0
2017-04-21 12:20:00,101.36,101.43,101.27,101.36,20197.0,85.7276,85.7868,85.6515,85.7276,20197.0
2017-04-21 12:30:00,101.35,101.56,101.28,101.53,12002.0,85.7192,85.8968,85.66,85.8714,12002.0
2017-04-21 12:40:00,101.54,101.56,101.43,101.54,25091.0,85.8799,85.8968,85.7868,85.8799,25091.0
2017-04-21 12:50:00,101.59,101.64,101.48,101.48,9385.0,85.9222,85.9645,85.8291,85.8291,9385.0
2017-04-21 13:00:00,101.51,101.57,101.44,101.5,20301.0,85.8545,85.9053,85.7953,85.846,20301.0
2017-04-21 13:10:00,101.5,101.53,101.29,101.4,30319.0,85.846,85.8714,85.6684,85.7615,30319.0
2017-04-21 13:20:00,101.41,101.53,101.38,101.48,7240.0,85.7699,85.8714,85.7446,85.8291,7240.0
2017-04-21 13:30:00,101.51,101.53,101.36,101.4,23465.0,85.8545,85.8714,85.7276,85.7615,23465.0
2017-04-21 13:40:00,101.38,101.47,101.37,101.42,10548.0,85.7446,85.8207,85.7361,85.7784,10548.0
2017-04-21 13:50:00,101.4,101.6,101.4,101.59,18998.0,85.7615,85.9306,85.7615,85.9222,18998.0
2017-04-21 14:00:00,101.57,101.61,101.56,101.59,21272.0,85.9053,85.9391,85.8968,85.9222,21272.0
2017-04-21 14:10:00,101.59,101.64,101.54,101.58,24437.0,85.9222,85.9645,85.8799,85.9137,24437.0
2017-04-21 14:20:00,101.55,101.69,101.54,101.62,16900.0,85.8883,86.0067,85.8799,85.9475,16900.0
2017-04-21 14:30:00,101.61,101.67,101.58,101.59,11869.0,85.9391,85.9898,85.9137,85.9222,11869.0
2017-04-21 14:40:00,101.59,101.61,101.47,101.47,18240.0,85.9222,85.9391,85.8207,85.8207,18240.0
2017-04-21 14:50:00,101.46,101.57,101.39,101.52,14278.0,85.8122,85.9053,85.753,85.863,14278.0
2017-04-21 15:00:00,101.51,101.51,101.33,101.41,22303.0,85.8545,85.8545,85.7023,85.7699,22303.0
2017-04-21 15:10:00,101.39,101.44,101.32,101.4,30728.0,85.753,85.7953,85.6938,85.7615,30728.0
2017-04-21 15:20:00,101.41,101.61,101.35,101.58,27274.0,85.7699,85.9391,85.7192,85.9137,27274.0
2017-04-21 15:30:00,101.57,101.58,101.46,101.56,20614.0,85.9053,85.9137,85.8122,85.8968,20614.0
2017-04-21 15:40:00,101.56,101.7,101.56,101.68,45085.0,85.8968,86.0152,85.8968,85.9983,45085.0
2017-04-21 15:50:00,101.69,101.7,101.55,101.6,118364.0,86.0067,86.0152,85.8883,85.9306,118364.0
2017-04-24 09:30:00,103.0,104.35,102.9,104.23,198907.0,87.1147,88.2565,87.0301,88.155,198907.0
2017-04-24 09:40:00,104.24,104.5,103.79,104.17,140339.0,88.1635,88.3834,87.7829,88.1043,140339.0
2017-04-24 09:50:00,104.14,104.99,104.08,104.96,148556.0,88.0789,88.7978,88.0281,88.7724,148556.0
2017-04-24 10:00:00,104.97,105.34,104.21,104.3,160301.0,88.7809,89.0938,88.1381,88.2142,160301.0
2017-04-24 10:10:00,104.29,104.64,104.17,104.58,79282.0,88.2058,88.5018,88.1043,88.451,79282.0
2017-04-24 10:20:00,104.58,104.79,104.53,104.62,109098.0,88.451,88.6286,88.4087,88.4849,109098.0
2017-04-24 10:30:00,104.62,104.84,104.42,104.56,80108.0,88.4849,88.6709,88.3157,88.4341,80108.0
2017-04-24 10:40:00,104.52,104.65,104.41,104.51,44046.0,88.4003,88.5102,88.3072,88.3918,44046.0
2017-04-24 10:50:00,104.49,104.8,104.46,104.75,58783.0,88.3749,88.6371,88.3495,88.5948,58783.0
2017-04-24 11:00:00,104.75,104.99,104.71,104.82,123851.0,88.5948,88.7978,88.561,88.654,123851.0
2017-04-24 11:10:00,104.82,104.85,104.26,104.29,64676.0,88.654,88.6794,88.1804,88.2058,64676.0
2017-04-24 11:20:00,104.3,104.63,104.25,104.57,61416.0,88.2142,88.4933,88.1719,88.4426,61416.0
2017-04-24 11:30:00,104.58,104.6,104.42,104.54,39034.0,88.451,88.4679,88.3157,88.4172,39034.0
2017-04-24 11:40:00,104.53,104.69,104.47,104.66,67369.0,88.4087,88.5441,88.358,88.5187,67369.0
2017-04-24 11:50:00,104.65,104.69,104.53,104.54,87280.0,88.5102,88.5441,88.4087,88.4172,87280.0
2017-04-24 12:00:00,104.57,104.61,104.4,104.52,33336.0,88.4426,88.4764,88.2988,88.4003,33336.0
2017-04-24 12:10:00,104.53,104.61,104.3,104.34,63052.0,88.4087,88.4764,88.2142,88.248,63052.0
2017-04-24 12:20:00,104.34,104.35,104.02,104.11,58928.0,88.248,88.2565,87.9774,88.0535,58928.0
2017-04-24 12:30:00,104.11,104.13,103.92,104.02,86849.0,88.0535,88.0704,87.8928,87.9774,86849.0
2017-04-24 12:40:00,104.01,104.03,103.77,103.8,23298.0,87.9689,87.9859,87.766,87.7913,23298.0
2017-04-24 12:50:00,103.8,103.83,103.6,103.7,31603.0,87.7913,87.8167,87.6222,87.7067,31603.0
2017-04-24 13:00:00,103.69,103.75,103.66,103.71,31739.0,87.6983,87.749,87.6729,87.7152,31739.0
2017-04-24 13:10:00,103.72,103.89,103.71,103.85,32089.0,87.7237,87.8674,87.7152,87.8336,32089.0
2017-04-24 13:20:00,103.84,103.97,103.79,103.88,43541.0,87.8252,87.9351,87.7829,87.859,43541.0
2017-04-24 13:30:00,103.89,103.98,103.84,103.87,63974.0,87.8674,87.9436,87.8252,87.8505,63974.0
2017-04-24 13:40:00,103.85,103.93,103.8,103.9,36978.0,87.8336,87.9013,87.7913,87.8759,36978.0
2017-04-24 13:50:00,103.92,104.0,103.89,103.91,38801.0,87.8928,87.9605,87.8674,87.8844,38801.0
2017-04-24 14:00:00,103.92,103.95,103.81,103.9,20036.0,87.8928,87.9182,87.7998,87.8759,20036.0
2017-04-24 14:10:00,103.91,103.92,103.76,103.81,27469.0,87.8844,87.8928,87.7575,87.7998,27469.0
2017-04-24 14:20:00,103.85,103.92,103.81,103.91,18642.0,87.8336,87.8928,87.7998,87.8844,18642.0
2017-04-24 14:30:00,103.88,103.99,103.82,103.87,22763.0,87.859,87.952,87.8082,87.8505,22763.0
2017-04-24 14:40:00,103.85,103.92,103.81,103.83,20682.0,87.8336,87.8928,87.7998,87.8167,20682.0
2017-04-24 14:50:00,103.85,103.88,103.76,103.83,27647.0,87.8336,87.859,87.7575,87.8167,27647.0
2017-04-24 15:00:00,103.83,103.95,103.77,103.92,28426.0,87.8167,87.9182,87.766,87.8928,28426.0
2017-04-24 15:10:00,103.91,103.95,103.81,103.82,56007.0,87.8844,87.9182,87.7998,87.8082,56007.0
2017-04-24 15:20:00,103.82,103.98,103.81,103.98,36085.0,87.8082,87.9436,87.7998,87.9436,36085.0
2017-04-24 15:30:00,103.96,104.0,103.77,103.97,72999.0,87.9267,87.9605,87.766,87.9351,72999.0
2017-04-24 15:40:00,103.97,103.99,103.87,103.89,64650.0,87.9351,87.952,87.8505,87.8674,64650.0
2017-04-24 15:50:00,103.91,103.97,103.81,103.91,129533.0,87.8844,87.9351,87.7998,87.8844,129533.0
2017-04-25 09:30:00,104.26,104.43,104.0,104.24,139973.0,88.1804,88.3242,87.9605,88.1635,139973.0
2017-04-25 09:40:00,104.25,104.3,104.1,104.14,98337.0,88.1719,88.2142,88.0451,88.0789,98337.0
2017-04-25 09:50:00,104.18,104.22,103.96,104.11,106755.0,88.1127,88.1466,87.9267,88.0535,106755.0
2017-04-25 10:00:00,104.09,104.18,104.04,104.07,47182.0,88.0366,88.1127,87.9943,88.0197,47182.0
2017-04-25 10:10:00,104.07,104.21,103.96,104.19,79119.0,88.0197,88.1381,87.9267,88.1212,79119.0
2017-04-25 10:20:00,104.14,104.28,104.12,104.15,148088.0,88.0789,88.1973,88.062,88.0873,148088.0
2017-04-25 10:30:00,104.16,104.2,104.0,104.17,44895.0,88.0958,88.1296,87.9605,88.1043,44895.0
2017-04-25 10:40:00,104.16,104.18,104.09,104.16,30046.0,88.0958,88.1127,88.0366,88.0958,30046.0
2017-04-25 10:50:00,104.13,104.18,104.07,104.07,27593.0,88.0704,88.1127,88.0197,88.0197,27593.0
2017-04-25 11:00:00,104.06,104.56,104.01,104.5,95746.0,88.0112,88.4341,87.9689,88.3834,95746.0
2017-04-25 11:10:00,104.5,104.63,104.46,104.61,95561.0,88.3834,88.4933,88.3495,88.4764,95561.0
2017-04-25 11:20:00,104.6,104.79,104.6,104.67,115099.0,88.4679,88.6286,88.4679,88.5271,115099.0
2017-04-25 11:30:00,104.69,104.7,104.47,104.66,62063.0,88.5441,88.5525,88.358,88.5187,62063.0
2017-04-25 11:40:00,104.68,104.73,104.29,104.31,67374.0,88.5356,88.5779,88.2058,88.2227,67374.0
2017-04-25 11:50:00,104.3,104.5,104.3,104.34,25147.0,88.2142,88.3834,88.2142,88.248,25147.0
2017-04-25 12:00:00,104.37,104.39,104.27,104.3,39239.0,88.2734,88.2903,88.1888,88.2142,39239.0
2017-04-25 12:10:00,104.3,104.36,104.28,104.3,21012.0,88.2142,88.265,88.1973,88.2142,21012.0
2017-04-25 12:20:00,104.29,104.38,104.26,104.35,24598.0,88.2058,88.2819,88.1804,88.2565,24598.0
2017-04-25 12:30:00,104.34,104.35,104.22,104.29,13540.0,88.248,88.2565,88.1466,88.2058,13540.0
2017-04-25 12:40:00,104.29,104.32,104.23,104.31,34587.0,88.2058,88.2311,88.155,88.2227,34587.0
2017-04-25 12:50:00,104.3,104.31,104.21,104.24,13748.0,88.2142,88.2227,88.1381,88.1635,13748.0
2017-04-25 13:00:00,104.22,104.28,104.2,104.25,18419.0,88.1466,88.1973,88.1296,88.1719,18419.0
2017-04-25 13:10:00,104.27,104.35,104.25,104.28,45628.0,88.1888,88.2565,88.1719,88.1973,45628.0
2017-04-25 13:20:00,104.29,104.31,104.22,104.22,32414.0,88.2058,88.2227,88.1466,88.1466,32414.0
2017-04-25 13:30:00,104.21,104.26,104.21,104.24,10750.0,88.1381,88.1804,88.1381,88.1635,10750.0
2017-04-25 13:40:00,104.24,104.27,104.18,104.21,34649.0,88.1635,88.1888,88.1127,88.1381,34649.0
2017-04-25 13:50:00,104.19,104.23,104.13,104.18,24325.0,88.1212,88.155,88.0704,88.1127,24325.0
2017-04-25 14:00:00,104.16,104.21,104.13,104.2,11256.0,88.0958,88.1381,88.0704,88.1296,11256.0
2017-04-25 14:10:00,104.2,104.26,104.16,104.24,159879.0,88.1296,88.1804,88.0958,88.1635,159879.0
2017-04-25 14:20:00,104.24,104.34,104.19,104.25,37557.0,88.1635,88.248,88.1212,88.1719,37557.0
2017-04-25 14:30:00,104.26,104.29,104.24,104.27,15553.0,88.1804,88.2058,88.1635,88.1888,15553.0
2017-04-25 14:40:00,104.28,104.31,104.2,104.23,25030.0,88.1973,88.2227,88.1296,88.155,25030.0
2017-04-25 14:50:00,104.24,104.25,104.17,104.22,23484.0,88.1635,88.1719,88.1043,88.1466,23484.0
2017-04-25 15:00:00,104.21,104.36,104.2,104.3,44462.0,88.1381,88.265,88.1296,88.2142,44462.0
2017-04-25 15:10:00,104.3,104.32,104.15,104.2,69182.0,88.2142,88.2311,88.0873,88.1296,69182.0
2017-04-25 15:20:00,104.2,104.26,104.15,104.25,67958.0,88.1296,88.1804,88.0873,88.1719,67958.0
2017-04-25 15:30:00,104.26,104.29,104.2,104.26,69166.0,88.1804,88.2058,88.1296,88.1804,69166.0
2017-04-25 15:40:00,104.27,104.27,104.16,104.26,60040.0,88.1888,88.1888,88.0958,88.1804,60040.0
2017-04-25 15:50:00,104.26,104.26,103.98,103.99,261871.0,88.1804,88.1804,87.9436,87.952,261871.0
2017-04-26 09:30:00,104.3,104.3,103.79,103.98,57709.0,88.2142,88.2142,87.7829,87.9436,57709.0
2017-04-26 09:40:00,103.93,103.94,103.31,103.52,54712.0,87.9013,87.9097,87.3769,87.5545,54712.0
2017-04-26 09:50:00,103.58,103.61,103.14,103.18,37052.0,87.6053,87.6306,87.2331,87.2669,37052.0
2017-04-26 10:00:00,103.22,103.23,102.55,102.55,63923.0,87.3008,87.3092,86.7341,86.7341,63923.0
2017-04-26 10:10:00,102.55,102.6,102.3,102.4,79744.0,86.7341,86.7764,86.5227,86.6072,79744.0
2017-04-26 10:20:00,102.41,102.44,102.07,102.14,33730.0,86.6157,86.6411,86.3281,86.3873,33730.0
2017-04-26 10:30:00,102.17,102.75,102.17,102.64,50826.0,86.4127,86.9033,86.4127,86.8102,50826.0
2017-04-26 10:40:00,102.63,102.71,102.51,102.64,22560.0,86.8018,86.8694,86.7003,86.8102,22560.0
2017-04-26 10:50:00,102.65,102.67,102.52,102.62,33456.0,86.8187,86.8356,86.7087,86.7933,33456.0
2017-04-26 11:00:00,102.61,102.96,102.6,102.89,34142.0,86.7849,87.0809,86.7764,87.0217,34142.0
2017-04-26 11:10:00,102.89,103.1,102.86,102.97,24930.0,87.0217,87.1993,86.9963,87.0893,24930.0
2017-04-26 11:20:00,102.99,103.21,102.95,103.17,22906.0,87.1062,87.2923,87.0724,87.2585,22906.0
2017-04-26 11:30:00,103.18,103.34,103.15,103.28,19932.0,87.2669,87.4023,87.2416,87.3515,19932.0
2017-04-26 11:40:00,103.32,103.33,102.89,102.96,24920.0,87.3854,87.3938,87.0217,87.0809,24920.0
2017-04-26 11:50:00,102.94,103.13,102.94,103.03,17557.0,87.064,87.2247,87.064,87.1401,17557.0
2017-04-26 12:00:00,103.0,103.15,102.95,103.1,11558.0,87.1147,87.2416,87.0724,87.1993,11558.0
2017-04-26 12:10:00,103.12,103.19,103.08,103.16,11879.0,87.2162,87.2754,87.1824,87.25,11879.0
2017-04-26 12:20:00,103.14,103.17,103.03,103.04,10249.0,87.2331,87.2585,87.1401,87.1485,10249.0
2017-04-26 12:30:00,103.08,103.1,103.01,103.02,13398.0,87.1824,87.1993,87.1232,87.1316,13398.0
2017-04-26 12:40:00,103.04,103.04,102.83,102.84,28002.0,87.1485,87.1485,86.9709,86.9794,28002.0
2017-04-26 12:50:00,102.86,102.98,102.86,102.97,16485.0,86.9963,87.0978,86.9963,87.0893,16485.0
2017-04-26 13:00:00,102.94,103.07,102.9,103.07,21175.0,87.064,87.1739,87.0301,87.1739,21175.0
2017-04-26 13:10:00,103.11,103.11,102.92,102.96,22543.0,87.2077,87.2077,87.047,87.0809,22543.0
2017-04-26 13:20:00,102.95,102.98,102.8,102.8,18323.0,87.0724,87.0978,86.9456,86.9456,18323.0
2017-04-26 13:30:00,102.82,102.93,102.72,102.91,20841.0,86.9625,87.0555,86.8779,87.0386,20841.0
2017-04-26 13:40:00,102.9,102.97,102.71,102.77,23887.0,87.0301,87.0893,86.8694,86.9202,23887.0
2017-04-26 13:50:00,102.78,102.86,102.68,102.7,16870.0,86.9286,86.9963,86.8441,86.861,16870.0
2017-04-26 14:00:00,102.7,102.84,102.56,102.79,32917.0,86.861,86.9794,86.7426,86.9371,32917.0
2017-04-26 14:10:00,102.78,102.85,102.68,102.68,61271.0,86.9286,86.9878,86.8441,86.8441,61271.0
2017-04-26 14:20:00,102.67,102.86,102.66,102.79,19824.0,86.8356,86.9963,86.8271,86.9371,19824.0
2017-04-26 14:30:00,102.79,102.95,102.68,102.71,41470.0,86.9371,87.0724,86.8441,86.8694,41470.0
2017-04-26 14:40:00,102.73,102.83,102.73,102.78,16425.0,86.8863,86.9709,86.8863,86.9286,16425.0
2017-04-26 14:50:00,102.79,102.83,102.72,102.74,18168.0,86.9371,86.9709,86.8779,86.8948,18168.0
2017-04-26 15:00:00,102.71,102.76,102.65,102.75,46835.0,86.8694,86.9117,86.8187,86.9033,46835.0
2017-04-26 15:10:00,102.74,102.93,102.74,102.9,27561.0,86.8948,87.0555,86.8948,87.0301,27561.0
2017-04-26 15:20:00,102.9,102.92,102.79,102.83,44208.0,87.0301,87.047,86.9371,86.9709,44208.0
2017-04-26 15:30:00,102.84,102.84,102.7,102.77,45353.0,86.9794,86.9794,86.861,86.9202,45353.0
2017-04-26 15:40:00,102.75,102.87,102.73,102.79,47046.0,86.9033,87.0048,86.8863,86.9371,47046.0
2017-04-26 15:50:00,102.82,103.04,102.8,102.96,155420.0,86.9625,87.1485,86.9456,87.0809,155420.0
2017-04-27 09:30:00,103.42,103.75,103.05,103.14,89944.0,87.4699,87.749,87.157,87.2331,89944.0
2017-04-27 09:40:00,103.13,104.04,103.05,103.95,107545.0,87.2247,87.9943,87.157,87.9182,107545.0
2017-04-27 09:50:00,103.93,104.02,103.53,103.71,73419.0,87.9013,87.9774,87.563,87.7152,73419.0
2017-04-27 10:00:00,103.75,104.17,103.74,104.1,62912.0,87.749,88.1043,87.7406,88.0451,62912.0
2017-04-27 10:10:00,104.1,104.24,104.05,104.2,79124.0,88.0451,88.1635,88.0028,88.1296,79124.0
2017-04-27 10:20:00,104.19,104.38,103.97,103.99,90089.0,88.1212,88.2819,87.9351,87.952,90089.0
2017-04-27 10:30:00,103.99,104.34,103.98,104.23,60051.0,87.952,88.248,87.9436,88.155,60051.0
2017-04-27 10:40:00,104.21,104.28,104.01,104.01,46927.0,88.1381,88.1973,87.9689,87.9689,46927.0
2017-04-27 10:50:00,104.0,104.06,103.88,104.03,43670.0,87.9605,88.0112,87.859,87.9859,43670.0
2017-04-27 11:00:00,104.02,104.03,103.91,104.02,54098.0,87.9774,87.9859,87.8844,87.9774,54098.0
2017-04-27 11:10:00,104.02,104.03,103.88,104.02,25734.0,87.9774,87.9859,87.859,87.9774,25734.0
2017-04-27 11:20:00,104.0,104.29,103.98,104.22,67152.0,87.9605,88.2058,87.9436,88.1466,67152.0
2017-04-27 11:30:00,104.23,104.23,104.1,104.12,40997.0,88.155,88.155,88.0451,88.062,40997.0
2017-04-27 11:40:00,104.11,104.17,103.92,104.02,32655.0,88.0535,88.1043,87.8928,87.9774,32655.0
2017-04-27 11:50:00,104.02,104.03,103.88,103.89,35006.0,87.9774,87.9859,87.859,87.8674,35006.0
2017-04-27 12:00:00,103.91,104.07,103.89,104.07,45007.0,87.8844,88.0197,87.8674,88.0197,45007.0
2017-04-27 12:10:00,104.06,104.06,103.96,104.0,19621.0,88.0112,88.0112,87.9267,87.9605,19621.0
2017-04-27 12:20:00,104.0,104.04,103.95,103.99,26481.0,87.9605,87.9943,87.9182,87.952,26481.0
2017-04-27 12:30:00,104.0,104.01,103.93,104.0,27491.0,87.9605,87.9689,87.9013,87.9605,27491.0
2017-04-27 12:40:00,103.99,104.04,103.86,103.92,25256.0,87.952,87.9943,87.8421,87.8928,25256.0
2017-04-27 12:50:00,103.93,104.02,103.9,103.95,25414.0,87.9013,87.9774,87.8759,87.9182,25414.0
2017-04-27 13:00:00,103.99,104.0,103.9,103.96,23822.0,87.952,87.9605,87.8759,87.9267,23822.0
2017-04-27 13:10:00,103.97,103.99,103.89,103.95,27699.0,87.9351,87.952,87.8674,87.9182,27699.0
2017-04-27 13:20:00,103.93,103.98,103.84,103.91,19829.0,87.9013,87.9436,87.8252,87.8844,19829.0
2017-04-27 13:30:00,103.91,103.93,103.82,103.84,16514.0,87.8844,87.9013,87.8082,87.8252,16514.0
2017-04-27 13:40:00,103.85,103.96,103.82,103.94,37055.0,87.8336,87.9267,87.8082,87.9097,37055.0
2017-04-27 13:50:00,103.94,104.02,103.92,104.02,30303.0,87.9097,87.9774,87.8928,87.9774,30303.0
2017-04-27 14:00:00,104.01,104.01,103.93,103.94,20783.0,87.9689,87.9689,87.9013,87.9097,20783.0
2017-04-27 14:10:00,103.94,103.96,103.86,103.92,28273.0,87.9097,87.9267,87.8421,87.8928,28273.0
2017-04-27 14:20:00,103.9,103.97,103.8,103.86,25611.0,87.8759,87.9351,87.7913,87.8421,25611.0
2017-04-27 14:30:00,103.86,104.01,103.83,104.0,48704.0,87.8421,87.9689,87.8167,87.9605,48704.0
2017-04-27 14:40:00,104.0,104.03,103.94,103.98,35110.0,87.9605,87.9859,87.9097,87.9436,35110.0
2017-04-27 14:50:00,104.01,104.05,103.89,104.01,30129.0,87.9689,88.0028,87.8674,87.9689,30129.0
2017-04-27 15:00:00,103.99,104.04,103.92,104.0,43776.0,87.952,87.9943,87.8928,87.9605,43776.0
2017-04-27 15:10:00,104.0,104.07,103.96,104.07,51413.0,87.9605,88.0197,87.9267,88.0197,51413.0
2017-04-27 15:20:00,104.06,104.07,103.99,104.06,112016.0,88.0112,88.0197,87.952,88.0112,112016.0
2017-04-27 15:30:00,104.07,104.17,103.94,103.97,137199.0,88.0197,88.1043,87.9097,87.9351,137199.0
2017-04-27 15:40:00,103.97,104.18,103.97,104.0,154660.0,87.9351,88.1127,87.9351,87.9605,154660.0
2017-04-27 15:50:00,104.02,104.23,103.94,104.17,282054.0,87.9774,88.155,87.9097,88.1043,282054.0
2017-04-28 09:30:00,102.91,104.33,101.54,101.83,365219.0,87.0386,88.2396,85.8799,86.1252,365219.0
2017-04-28 09:40:00,101.78,102.6,101.77,102.03,116158.0,86.0829,86.7764,86.0744,86.2943,116158.0
2017-04-28 09:50:00,102.01,102.1,101.16,101.18,138985.0,86.2774,86.3535,85.5585,85.5754,138985.0
2017-04-28 10:00:00,101.2,101.5,100.75,100.86,159309.0,85.5923,85.846,85.2117,85.3048,159309.0
2017-04-28 10:10:00,100.84,101.0,100.25,100.66,115516.0,85.2878,85.4232,84.7888,85.1356,115516.0
2017-04-28 10:20:00,100.6,100.76,100.42,100.53,110786.0,85.0849,85.2202,84.9326,85.0256,110786.0
2017-04-28 10:30:00,100.52,100.55,99.86,99.86,176907.0,85.0172,85.0426,84.459,84.459,176907.0
2017-04-28 10:40:00,99.85,100.34,99.68,99.85,142652.0,84.4505,84.8649,84.3067,84.4505,142652.0
2017-04-28 10:50:00,99.83,100.5,99.77,100.5,107152.0,84.4336,85.0003,84.3829,85.0003,107152.0
2017-04-28 11:00:00,100.51,100.57,100.2,100.35,90360.0,85.0087,85.0595,84.7465,84.8734,90360.0
2017-04-28 11:10:00,100.36,100.93,100.36,100.89,150008.0,84.8819,85.364,84.8819,85.3301,150008.0
2017-04-28 11:20:00,100.91,101.08,100.78,100.98,103014.0,85.347,85.4908,85.2371,85.4062,103014.0
2017-04-28 11:30:00,100.97,101.32,100.55,100.59,79348.0,85.3978,85.6938,85.0426,85.0764,79348.0
2017-04-28 11:40:00,100.58,100.69,100.27,100.31,96136.0,85.0679,85.161,84.8057,84.8396,96136.0
2017-04-28 11:50:00,100.33,100.61,100.31,100.37,53944.0,84.8565,85.0933,84.8396,84.8903,53944.0
2017-04-28 12:00:00,100.35,100.54,100.31,100.48,31784.0,84.8734,85.0341,84.8396,84.9834,31784.0
2017-04-28 12:10:00,100.47,100.5,100.25,100.34,47622.0,84.9749,85.0003,84.7888,84.8649,47622.0
2017-04-28 12:20:00,100.34,100.52,100.29,100.29,45325.0,84.8649,85.0172,84.8227,84.8227,45325.0
2017-04-28 12:30:00,100.28,100.42,100.21,100.26,70281.0,84.8142,84.9326,84.755,84.7973,70281.0
2017-04-28 12:40:00,100.25,100.26,100.13,100.22,70663.0,84.7888,84.7973,84.6873,84.7635,70663.0
2017-04-28 12:50:00,100.2,100.41,100.09,100.31,42921.0,84.7465,84.9242,84.6535,84.8396,42921.0
2017-04-28 13:00:00,100.31,100.6,100.29,100.55,41085.0,84.8396,85.0849,84.8227,85.0426,41085.0
2017-04-28 13:10:00,100.55,100.67,100.44,100.55,38033.0,85.0426,85.1441,84.9495,85.0426,38033.0
2017-04-28 13:20:00,100.55,100.61,100.44,100.52,57904.0,85.0426,85.0933,84.9495,85.0172,57904.0
2017-04-28 13:30:00,100.51,100.52,100.31,100.45,38713.0,85.0087,85.0172,84.8396,84.958,38713.0
2017-04-28 13:40:00,100.43,100.79,100.4,100.61,49478.0,84.9411,85.2455,84.9157,85.0933,49478.0
2017-04-28 13:50:00,100.64,100.74,100.52,100.66,55280.0,85.1187,85.2033,85.0172,85.1356,55280.0
2017-04-28 14:00:00,100.64,100.87,100.63,100.81,77987.0,85.1187,85.3132,85.1102,85.2625,77987.0
2017-04-28 14:10:00,100.8,100.83,100.54,100.54,63624.0,85.254,85.2794,85.0341,85.0341,63624.0
2017-04-28 14:20:00,100.55,100.68,100.47,100.48,57687.0,85.0426,85.1525,84.9749,84.9834,57687.0
2017-04-28 14:30:00,100.47,100.61,100.27,100.32,36226.0,84.9749,85.0933,84.8057,84.848,36226.0
2017-04-28 14:40:00,100.33,100.4,100.14,100.16,42126.0,84.8565,84.9157,84.6958,84.7127,42126.0
2017-04-28 14:50:00,100.16,100.21,100.09,100.17,38536.0,84.7127,84.755,84.6535,84.7212,38536.0
2017-04-28 15:00:00,100.17,100.28,100.06,100.18,57661.0,84.7212,84.8142,84.6281,84.7296,57661.0
2017-04-28 15:10:00,100.17,100.23,100.12,100.17,65404.0,84.7212,84.7719,84.6789,84.7212,65404.0
2017-04-28 15:20:00,100.15,100.29,100.03,100.04,76483.0,84.7043,84.8227,84.6028,84.6112,76483.0
2017-04-28 15:30:00,100.04,100.22,100.0,100.17,101943.0,84.6112,84.7635,84.5774,84.7212,101943.0
2017-04-28 15:40:00,100.17,100.2,100.03,100.13,127121.0,84.7212,84.7465,84.6028,84.6873,127121.0
2017-04-28 15:50:00,100.12,100.12,99.57,99.75,392795.0,84.6789,84.6789,84.2137,84.3659,392795.0
2017-05-01 09:30:00,100.26,100.81,100.07,100.58,97987.0,84.7973,85.2625,84.6366,85.0679,97987.0
2017-05-01 09:40:00,100.55,100.55,99.94,99.96,89626.0,85.0426,85.0426,84.5266,84.5436,89626.0
2017-05-01 09:50:00,99.96,100.19,99.59,99.61,90640.0,84.5436,84.7381,84.2306,84.2475,90640.0
2017-05-01 10:00:00,99.58,99.83,98.87,98.87,133328.0,84.2222,84.4336,83.6217,83.6217,133328.0
2017-05-01 10:10:00,98.89,99.0,98.6,98.74,64693.0,83.6386,83.7316,83.3933,83.5117,64693.0
2017-05-01 10:20:00,98.72,98.76,98.51,98.53,67314.0,83.4948,83.5286,83.3172,83.3341,67314.0
2017-05-01 10:30:00,98.57,99.14,98.56,98.91,81397.0,83.3679,83.85,83.3595,83.6555,81397.0
2017-05-01 10:40:00,98.88,99.21,98.75,99.14,63772.0,83.6301,83.9092,83.5202,83.85,63772.0
2017-05-01 10:50:00,99.14,99.15,98.87,98.93,43628.0,83.85,83.8585,83.6217,83.6724,43628.0
2017-05-01 11:00:00,98.93,99.09,98.89,99.0,24724.0,83.6724,83.8077,83.6386,83.7316,24724.0
2017-05-01 11:10:00,99.01,99.06,98.84,99.05,44480.0,83.7401,83.7824,83.5963,83.7739,44480.0
2017-05-01 11:20:00,99.07,99.16,98.84,99.07,48196.0,83.7908,83.8669,83.5963,83.7908,48196.0
2017-05-01 11:30:00,99.07,99.11,98.93,99.07,41650.0,83.7908,83.8246,83.6724,83.7908,41650.0
2017-05-01 11:40:00,99.08,99.26,99.05,99.25,33170.0,83.7993,83.9515,83.7739,83.9431,33170.0
2017-05-01 11:50:00,99.3,99.33,99.18,99.25,38373.0,83.9853,84.0107,83.8839,83.9431,38373.0
2017-05-01 12:00:00,99.25,99.4,99.21,99.28,31328.0,83.9431,84.0699,83.9092,83.9684,31328.0
2017-05-01 12:10:00,99.26,99.28,99.16,99.27,17947.0,83.9515,83.9684,83.8669,83.96,17947.0
2017-05-01 12:20:00,99.29,99.29,99.08,99.08,22967.0,83.9769,83.9769,83.7993,83.7993,22967.0
2017-05-01 12:30:00,99.1,99.29,99.1,99.17,18205.0,83.8162,83.9769,83.8162,83.8754,18205.0
2017-05-01 12:40:00,99.18,99.23,99.09,99.09,22065.0,83.8839,83.9261,83.8077,83.8077,22065.0
2017-05-01 12:50:00,99.11,99.19,98.96,99.17,27175.0,83.8246,83.8923,83.6978,83.8754,27175.0
2017-05-01 13:00:00,99.17,99.19,99.1,99.13,24254.0,83.8754,83.8923,83.8162,83.8416,24254.0
2017-05-01 13:10:00,99.15,99.23,99.1,99.18,18792.0,83.8585,83.9261,83.8162,83.8839,18792.0
2017-05-01 13:20:00,99.23,99.29,99.2,99.24,18699.0,83.9261,83.9769,83.9008,83.9346,18699.0
2017-05-01 13:30:00,99.23,99.26,99.18,99.23,37482.0,83.9261,83.9515,83.8839,83.9261,37482.0
2017-05-01 13:40:00,99.25,99.26,99.15,99.19,16027.0,83.9431,83.9515,83.8585,83.8923,16027.0
2017-05-01 13:50:00,99.17,99.38,99.16,99.33,24071.0,83.8754,84.053,83.8669,84.0107,24071.0
2017-05-01 14:00:00,99.35,99.42,99.22,99.27,29190.0,84.0276,84.0868,83.9177,83.96,29190.0
2017-05-01 14:10:00,99.3,99.43,99.28,99.38,35291.0,83.9853,84.0953,83.9684,84.053,35291.0
2017-05-01 14:20:00,99.37,99.44,99.26,99.39,33675.0,84.0445,84.1038,83.9515,84.0615,33675.0
2017-05-01 14:30:00,99.38,99.5,99.36,99.38,31500.0,84.053,84.1545,84.0361,84.053,31500.0
2017-05-01 14:40:00,99.39,99.52,99.38,99.43,29111.0,84.0615,84.1714,84.053,84.0953,29111.0
2017-05-01 14:50:00,99.42,99.48,99.32,99.46,35835.0,84.0868,84.1376,84.0023,84.1207,35835.0
2017-05-01 15:00:00,99.45,99.49,99.32,99.38,34417.0,84.1122,84.146,84.0023,84.053,34417.0
2017-05-01 15:10:00,99.37,99.44,99.23,99.43,37364.0,84.0445,84.1038,83.9261,84.0953,37364.0
2017-05-01 15:20:00,99.43,99.55,99.42,99.52,36683.0,84.0953,84.1968,84.0868,84.1714,36683.0
2017-05-01 15:30:00,99.52,99.78,99.51,99.67,94196.0,84.1714,84.3913,84.163,84.2983,94196.0
2017-05-01 15:40:00,99.67,99.88,99.66,99.82,85427.0,84.2983,84.4759,84.2898,84.4251,85427.0
2017-05-01 15:50:00,99.82,99.87,99.74,99.82,168593.0,84.4251,84.4674,84.3575,84.4251,168593.0
2017-05-02 09:30:00,100.0,100.41,99.94,100.09,95993.0,84.5774,84.9242,84.5266,84.6535,95993.0
2017-05-02 09:40:00,100.06,100.16,99.53,99.54,62461.0,84.6281,84.7127,84.1799,84.1883,62461.0
2017-05-02 09:50:00,99.52,100.09,99.37,99.89,41759.0,84.1714,84.6535,84.0445,84.4844,41759.0
2017-05-02 10:00:00,99.9,99.91,99.33,99.77,34979.0,84.4928,84.5013,84.0107,84.3829,34979.0
2017-05-02 10:10:00,99.72,99.98,99.71,99.89,41764.0,84.3406,84.5605,84.3321,84.4844,41764.0
2017-05-02 10:20:00,99.9,100.3,99.86,100.28,33467.0,84.4928,84.8311,84.459,84.8142,33467.0
2017-05-02 10:30:00,100.3,100.36,100.12,100.14,25670.0,84.8311,84.8819,84.6789,84.6958,25670.0
2017-05-02 10:40:00,100.13,100.34,100.02,100.34,21365.0,84.6873,84.8649,84.5943,84.8649,21365.0
2017-05-02 10:50:00,100.35,100.37,100.22,100.36,25669.0,84.8734,84.8903,84.7635,84.8819,25669.0
2017-05-02 11:00:00,100.36,100.46,100.17,100.2,26416.0,84.8819,84.9664,84.7212,84.7465,26416.0
2017-05-02 11:10:00,100.22,100.32,100.11,100.17,29148.0,84.7635,84.848,84.6704,84.7212,29148.0
2017-05-02 11:20:00,100.17,100.19,99.98,100.06,29839.0,84.7212,84.7381,84.5605,84.6281,29839.0
2017-05-02 11:30:00,100.06,100.07,99.97,100.07,22975.0,84.6281,84.6366,84.552,84.6366,22975.0
2017-05-02 11:40:00,100.06,100.23,100.02,100.08,25671.0,84.6281,84.7719,84.5943,84.645,25671.0
2017-05-02 11:50:00,100.07,100.16,99.88,100.12,28064.0,84.6366,84.7127,84.4759,84.6789,28064.0
2017-05-02 12:00:00,100.09,100.21,100.08,100.15,20601.0,84.6535,84.755,84.645,84.7043,20601.0
2017-05-02 12:10:00,100.15,100.19,100.08,100.17,20334.0,84.7043,84.7381,84.645,84.7212,20334.0
2017-05-02 12:20:00,100.17,100.17,99.94,99.96,28456.0,84.7212,84.7212,84.5266,84.5436,28456.0
2017-05-02 12:30:00,99.97,100.17,99.97,100.12,35546.0,84.552,84.7212,84.552,84.6789,35546.0
2017-05-02 12:40:00,100.11,100.24,100.11,100.19,18744.0,84.6704,84.7804,84.6704,84.7381,18744.0
2017-05-02 12:50:00,100.2,100.23,100.14,100.18,13520.0,84.7465,84.7719,84.6958,84.7296,13520.0
2017-05-02 13:00:00,100.16,100.25,100.16,100.23,25850.0,84.7127,84.7888,84.7127,84.7719,25850.0
2017-05-02 13:10:00,100.22,100.22,100.07,100.12,27727.0,84.7635,84.7635,84.6366,84.6789,27727.0
2017-05-02 13:20:00,100.12,100.18,100.09,100.13,20551.0,84.6789,84.7296,84.6535,84.6873,20551.0
2017-05-02 13:30:00,100.12,100.18,100.11,100.14,15068.0,84.6789,84.7296,84.6704,84.6958,15068.0
2017-05-02 13:40:00,100.14,100.24,100.11,100.22,15804.0,84.6958,84.7804,84.6704,84.7635,15804.0
2017-05-02 13:50:00,100.21,100.23,100.13,100.18,15725.0,84.755,84.7719,84.6873,84.7296,15725.0
2017-05-02 14:00:00,100.16,100.22,100.12,100.19,20413.0,84.7127,84.7635,84.6789,84.7381,20413.0
2017-05-02 14:10:00,100.2,100.36,100.16,100.32,17823.0,84.7465,84.8819,84.7127,84.848,17823.0
2017-05-02 14:20:00,100.32,100.38,100.29,100.33,10135.0,84.848,84.8988,84.8227,84.8565,10135.0
2017-05-02 14:30:00,100.32,100.34,100.17,100.17,21328.0,84.848,84.8649,84.7212,84.7212,21328.0
2017-05-02 14:40:00,100.17,100.19,100.07,100.14,29058.0,84.7212,84.7381,84.6366,84.6958,29058.0
2017-05-02 14:50:00,100.14,100.15,99.99,100.06,27701.0,84.6958,84.7043,84.5689,84.6281,27701.0
2017-05-02 15:00:00,100.06,100.24,100.04,100.2,29373.0,84.6281,84.7804,84.6112,84.7465,29373.0
2017-05-02 15:10:00,100.21,100.49,100.2,100.48,31847.0,84.755,84.9918,84.7465,84.9834,31847.0
2017-05-02 15:20:00,100.48,100.49,100.4,100.42,34177.0,84.9834,84.9918,84.9157,84.9326,34177.0
2017-05-02 15:30:00,100.44,100.54,100.41,100.53,58092.0,84.9495,85.0341,84.9242,85.0256,58092.0
2017-05-02 15:40:00,100.53,100.62,100.51,100.51,70461.0,85.0256,85.1018,85.0087,85.0087,70461.0
2017-05-02 15:50:00,100.52,100.73,100.51,100.67,126616.0,85.0172,85.1948,85.0087,85.1441,126616.0
2017-05-03 09:30:00,100.18,100.4,99.77,100.0,94448.0,84.7296,84.9157,84.3829,84.5774,94448.0
2017-05-03 09:40:00,100.02,100.07,99.6,99.72,35696.0,84.5943,84.6366,84.2391,84.3406,35696.0
2017-05-03 09:50:00,99.75,100.04,99.64,99.9,39327.0,84.3659,84.6112,84.2729,84.4928,39327.0
2017-05-03 10:00:00,99.93,100.0,99.75,99.75,19719.0,84.5182,84.5774,84.3659,84.3659,19719.0
2017-05-03 10:10:00,99.75,100.03,99.69,100.02,30565.0,84.3659,84.6028,84.3152,84.5943,30565.0
2017-05-03 10:20:00,100.06,100.11,100.0,100.08,37657.0,84.6281,84.6704,84.5774,84.645,37657.0
2017-05-03 10:30:00,100.09,100.28,100.08,100.28,41394.0,84.6535,84.8142,84.645,84.8142,41394.0
2017-05-03 10:40:00,100.26,100.31,100.06,100.14,29809.0,84.7973,84.8396,84.6281,84.6958,29809.0
2017-05-03 10:50:00,100.15,100.15,99.92,100.02,21611.0,84.7043,84.7043,84.5097,84.5943,21611.0
2017-05-03 11:00:00,100.0,100.1,99.87,100.06,24433.0,84.5774,84.662,84.4674,84.6281,24433.0
2017-05-03 11:10:00,100.05,100.37,99.97,100.37,17459.0,84.6197,84.8903,84.552,84.8903,17459.0
2017-05-03 11:20:00,100.38,100.54,100.31,100.5,34156.0,84.8988,85.0341,84.8396,85.0003,34156.0
2017-05-03 11:30:00,100.5,100.53,100.32,100.42,24853.0,85.0003,85.0256,84.848,84.9326,24853.0
2017-05-03 11:40:00,100.42,100.68,100.34,100.65,49419.0,84.9326,85.1525,84.8649,85.1271,49419.0
2017-05-03 11:50:00,100.64,100.74,100.61,100.67,24412.0,85.1187,85.2033,85.0933,85.1441,24412.0
2017-05-03 12:00:00,100.66,100.7,100.53,100.69,19037.0,85.1356,85.1694,85.0256,85.161,19037.0
2017-05-03 12:10:00,100.68,100.86,100.6,100.86,42704.0,85.1525,85.3048,85.0849,85.3048,42704.0
2017-05-03 12:20:00,100.86,100.93,100.82,100.9,27290.0,85.3048,85.364,85.2709,85.3386,27290.0
2017-05-03 12:30:00,100.88,101.07,100.87,101.06,25065.0,85.3217,85.4824,85.3132,85.4739,25065.0
2017-05-03 12:40:00,101.06,101.16,101.04,101.09,24557.0,85.4739,85.5585,85.457,85.4993,24557.0
2017-05-03 12:50:00,101.11,101.29,101.1,101.28,44893.0,85.5162,85.6684,85.5077,85.66,44893.0
2017-05-03 13:00:00,101.27,101.31,101.21,101.25,36676.0,85.6515,85.6853,85.6008,85.6346,36676.0
2017-05-03 13:10:00,101.25,101.38,101.25,101.32,28535.0,85.6346,85.7446,85.6346,85.6938,28535.0
2017-05-03 13:20:00,101.31,101.42,101.21,101.42,31750.0,85.6853,85.7784,85.6008,85.7784,31750.0
2017-05-03 13:30:00,101.41,101.42,101.19,101.31,24280.0,85.7699,85.7784,85.5839,85.6853,24280.0
2017-05-03 13:40:00,101.31,101.47,101.29,101.44,36015.0,85.6853,85.8207,85.6684,85.7953,36015.0
2017-05-03 13:50:00,101.44,101.58,101.44,101.47,18204.0,85.7953,85.9137,85.7953,85.8207,18204.0
2017-05-03 14:00:00,101.5,101.78,101.4,101.59,24311.0,85.846,86.0829,85.7615,85.9222,24311.0
2017-05-03 14:10:00,101.6,101.62,101.41,101.48,34156.0,85.9306,85.9475,85.7699,85.8291,34156.0
2017-05-03 14:20:00,101.47,101.49,101.25,101.4,28324.0,85.8207,85.8376,85.6346,85.7615,28324.0
2017-05-03 14:30:00,101.39,101.47,101.29,101.42,24774.0,85.753,85.8207,85.6684,85.7784,24774.0
2017-05-03 14:40:00,101.45,101.63,101.44,101.59,24029.0,85.8038,85.956,85.7953,85.9222,24029.0
2017-05-03 14:50:00,101.61,101.65,101.45,101.48,22607.0,85.9391,85.9729,85.8038,85.8291,22607.0
2017-05-03 15:00:00,101.47,101.51,101.35,101.39,23729.0,85.8207,85.8545,85.7192,85.753,23729.0
2017-05-03 15:10:00,101.39,101.41,101.2,101.23,32160.0,85.753,85.7699,85.5923,85.6177,32160.0
2017-05-03 15:20:00,101.24,101.39,101.14,101.25,46707.0,85.6261,85.753,85.5416,85.6346,46707.0
2017-05-03 15:30:00,101.27,101.38,101.25,101.34,38734.0,85.6515,85.7446,85.6346,85.7107,38734.0
2017-05-03 15:40:00,101.35,101.4,101.22,101.27,57906.0,85.7192,85.7615,85.6092,85.6515,57906.0
2017-05-03 15:50:00,101.28,101.59,101.28,101.43,107965.0,85.66,85.9222,85.66,85.7868,107965.0
2017-05-04 09:30:00,101.32,101.88,101.16,101.62,73369.0,85.6938,86.1674,85.5585,85.9475,73369.0
2017-05-04 09:40:00,101.62,101.94,101.53,101.84,48003.0,85.9475,86.2182,85.8714,86.1336,48003.0
2017-05-04 09:50:00,101.82,101.84,101.4,101.77,36422.0,86.1167,86.1336,85.7615,86.0744,36422.0
2017-05-04 10:00:00,101.73,101.92,101.57,101.92,30190.0,86.0406,86.2013,85.9053,86.2013,30190.0
2017-05-04 10:10:00,101.94,102.44,101.92,102.41,93545.0,86.2182,86.6411,86.2013,86.6157,93545.0
2017-05-04 10:20:00,102.4,102.43,102.0,102.15,53184.0,86.6072,86.6326,86.2689,86.3958,53184.0
2017-05-04 10:30:00,102.22,102.3,101.81,101.81,22441.0,86.455,86.5227,86.1082,86.1082,22441.0
2017-05-04 10:40:00,101.81,102.13,101.77,102.03,28925.0,86.1082,86.3789,86.0744,86.2943,28925.0
2017-05-04 10:50:00,102.01,102.07,101.77,101.77,20701.0,86.2774,86.3281,86.0744,86.0744,20701.0
2017-05-04 11:00:00,101.76,101.84,101.7,101.79,12636.0,86.0659,86.1336,86.0152,86.0913,12636.0
2017-05-04 11:10:00,101.75,101.8,101.6,101.74,10418.0,86.0575,86.0998,85.9306,86.049,10418.0
2017-05-04 11:20:00,101.76,102.16,101.76,102.13,23470.0,86.0659,86.4043,86.0659,86.3789,23470.0
2017-05-04 11:30:00,102.16,102.19,102.05,102.11,18496.0,86.4043,86.4296,86.3112,86.362,18496.0
2017-05-04 11:40:00,102.11,102.13,102.04,102.1,11911.0,86.362,86.3789,86.3028,86.3535,11911.0
2017-05-04 11:50:00,102.1,102.14,101.79,101.82,8314.0,86.3535,86.3873,86.0913,86.1167,8314.0
2017-05-04 12:00:00,101.8,101.86,101.58,101.68,16285.0,86.0998,86.1505,85.9137,85.9983,16285.0
2017-05-04 12:10:00,101.65,101.69,101.29,101.31,23980.0,85.9729,86.0067,85.6684,85.6853,23980.0
2017-05-04 12:20:00,101.31,101.47,101.31,101.38,20102.0,85.6853,85.8207,85.6853,85.7446,20102.0
2017-05-04 12:30:00,101.35,101.45,101.33,101.43,20067.0,85.7192,85.8038,85.7023,85.7868,20067.0
2017-05-04 12:40:00,101.46,101.76,101.42,101.73,27897.0,85.8122,86.0659,85.7784,86.0406,27897.0
2017-05-04 12:50:00,101.72,101.72,101.6,101.63,18457.0,86.0321,86.0321,85.9306,85.956,18457.0
2017-05-04 13:00:00,101.66,101.78,101.59,101.78,12625.0,85.9814,86.0829,85.9222,86.0829,12625.0
2017-05-04 13:10:00,101.76,101.76,101.49,101.53,10049.0,86.0659,86.0659,85.8376,85.8714,10049.0
2017-05-04 13:20:00,101.52,101.71,101.51,101.71,15814.0,85.863,86.0237,85.8545,86.0237,15814.0
2017-05-04 13:30:00,101.7,101.71,101.61,101.63,12821.0,86.0152,86.0237,85.9391,85.956,12821.0
2017-05-04 13:40:00,101.61,101.81,101.57,101.79,14548.0,85.9391,86.1082,85.9053,86.0913,14548.0
2017-05-04 13:50:00,101.78,101.78,101.58,101.6,11404.0,86.0829,86.0829,85.9137,85.9306,11404.0
2017-05-04 14:00:00,101.62,101.7,101.62,101.65,13543.0,85.9475,86.0152,85.9475,85.9729,13543.0
2017-05-04 14:10:00,101.64,101.7,101.57,101.6,22167.0,85.9645,86.0152,85.9053,85.9306,22167.0
2017-05-04 14:20:00,101.59,101.59,101.44,101.49,16407.0,85.9222,85.9222,85.7953,85.8376,16407.0
2017-05-04 14:30:00,101.46,101.52,101.35,101.4,13558.0,85.8122,85.863,85.7192,85.7615,13558.0
2017-05-04 14:40:00,101.37,101.48,101.35,101.46,21948.0,85.7361,85.8291,85.7192,85.8122,21948.0
2017-05-04 14:50:00,101.42,101.45,101.25,101.25,15482.0,85.7784,85.8038,85.6346,85.6346,15482.0
2017-05-04 15:00:00,101.25,101.27,101.19,101.22,27702.0,85.6346,85.6515,85.5839,85.6092,27702.0
2017-05-04 15:10:00,101.21,101.24,101.1,101.11,26993.0,85.6008,85.6261,85.5077,85.5162,26993.0
2017-05-04 15:20:00,101.12,101.13,100.91,100.91,40378.0,85.5247,85.5331,85.347,85.347,40378.0
2017-05-04 15:30:00,100.91,101.06,100.91,101.02,43726.0,85.347,85.4739,85.347,85.4401,43726.0
2017-05-04 15:40:00,101.02,101.17,101.02,101.05,60070.0,85.4401,85.5669,85.4401,85.4654,60070.0
2017-05-04 15:50:00,101.04,101.05,100.88,100.92,205075.0,85.457,85.4654,85.3217,85.3555,205075.0
2017-05-05 09:30:00,101.35,101.68,101.29,101.38,36083.0,85.7192,85.9983,85.6684,85.7446,36083.0
2017-05-05 09:40:00,101.39,101.52,101.19,101.21,23912.0,85.753,85.863,85.5839,85.6008,23912.0
2017-05-05 09:50:00,101.16,101.32,100.96,101.05,64783.0,85.5585,85.6938,85.3893,85.4654,64783.0
2017-05-05 10:00:00,101.05,101.05,100.63,100.85,33291.0,85.4654,85.4654,85.1102,85.2963,33291.0
2017-05-05 10:10:00,100.82,100.91,100.71,100.78,16640.0,85.2709,85.347,85.1779,85.2371,16640.0
2017-05-05 10:20:00,100.78,100.78,100.36,100.54,30296.0,85.2371,85.2371,84.8819,85.0341,30296.0
2017-05-05 10:30:00,100.54,100.61,100.34,100.44,27413.0,85.0341,85.0933,84.8649,84.9495,27413.0
2017-05-05 10:40:00,100.43,100.53,100.31,100.4,13098.0,84.9411,85.0256,84.8396,84.9157,13098.0
2017-05-05 10:50:00,100.42,100.6,100.41,100.54,16978.0,84.9326,85.0849,84.9242,85.0341,16978.0
2017-05-05 11:00:00,100.55,100.73,100.54,100.62,15422.0,85.0426,85.1948,85.0341,85.1018,15422.0
2017-05-05 11:10:00,100.63,100.77,100.61,100.76,16118.0,85.1102,85.2286,85.0933,85.2202,16118.0
2017-05-05 11:20:00,100.76,100.77,100.58,100.62,20998.0,85.2202,85.2286,85.0679,85.1018,20998.0
2017-05-05 11:30:00,100.64,100.8,100.64,100.8,13264.0,85.1187,85.254,85.1187,85.254,13264.0
2017-05-05 11:40:00,100.78,100.83,100.72,100.78,15192.0,85.2371,85.2794,85.1863,85.2371,15192.0
2017-05-05 11:50:00,100.78,100.88,100.72,100.81,18031.0,85.2371,85.3217,85.1863,85.2625,18031.0
2017-05-05 12:00:00,100.86,100.86,100.71,100.75,14879.0,85.3048,85.3048,85.1779,85.2117,14879.0
2017-05-05 12:10:00,100.76,100.77,100.56,100.56,28161.0,85.2202,85.2286,85.051,85.051,28161.0
2017-05-05 12:20:00,100.58,100.6,100.51,100.55,18474.0,85.0679,85.0849,85.0087,85.0426,18474.0
2017-05-05 12:30:00,100.56,100.56,100.36,100.4,22103.0,85.051,85.051,84.8819,84.9157,22103.0
2017-05-05 12:40:00,100.42,100.72,100.42,100.7,24045.0,84.9326,85.1863,84.9326,85.1694,24045.0
2017-05-05 12:50:00,100.69,100.77,100.63,100.75,11697.0,85.161,85.2286,85.1102,85.2117,11697.0
2017-05-05 13:00:00,100.74,100.84,100.74,100.84,15736.0,85.2033,85.2878,85.2033,85.2878,15736.0
2017-05-05 13:10:00,100.83,100.87,100.78,100.86,11762.0,85.2794,85.3132,85.2371,85.3048,11762.0
2017-05-05 13:20:00,100.87,101.01,100.86,100.98,13266.0,85.3132,85.4316,85.3048,85.4062,13266.0
2017-05-05 13:30:00,100.98,101.08,100.97,101.05,15397.0,85.4062,85.4908,85.3978,85.4654,15397.0
2017-05-05 13:40:00,101.05,101.11,101.03,101.09,14757.0,85.4654,85.5162,85.4485,85.4993,14757.0
2017-05-05 13:50:00,101.09,101.12,101.04,101.09,13487.0,85.4993,85.5247,85.457,85.4993,13487.0
2017-05-05 14:00:00,101.08,101.2,101.08,101.13,26606.0,85.4908,85.5923,85.4908,85.5331,26606.0
2017-05-05 14:10:00,101.16,101.17,101.09,101.15,13761.0,85.5585,85.5669,85.4993,85.55,13761.0
2017-05-05 14:20:00,101.13,101.15,101.03,101.12,17718.0,85.5331,85.55,85.4485,85.5247,17718.0
2017-05-05 14:30:00,101.11,101.15,101.09,101.1,24329.0,85.5162,85.55,85.4993,85.5077,24329.0
2017-05-05 14:40:00,101.1,101.18,101.06,101.14,21999.0,85.5077,85.5754,85.4739,85.5416,21999.0
2017-05-05 14:50:00,101.15,101.17,101.12,101.15,16833.0,85.55,85.5669,85.5247,85.55,16833.0
2017-05-05 15:00:00,101.13,101.24,101.11,101.2,28619.0,85.5331,85.6261,85.5162,85.5923,28619.0
2017-05-05 15:10:00,101.22,101.32,101.22,101.27,27521.0,85.6092,85.6938,85.6092,85.6515,27521.0
2017-05-05 15:20:00,101.3,101.33,101.26,101.26,15576.0,85.6769,85.7023,85.6431,85.6431,15576.0
2017-05-05 15:30:00,101.27,101.32,101.2,101.3,27679.0,85.6515,85.6938,85.5923,85.6769,27679.0
2017-05-05 15:40:00,101.31,101.38,101.3,101.38,38886.0,85.6853,85.7446,85.6769,85.7446,38886.0
2017-05-05 15:50:00,101.39,101.48,101.38,101.47,59543.0,85.753,85.8291,85.7446,85.8207,59543.0
2017-05-08 09:30:00,101.57,101.81,101.18,101.18,41619.0,85.9053,86.1082,85.5754,85.5754,41619.0
2017-05-08 09:40:00,101.16,101.23,100.92,100.98,44879.0,85.5585,85.6177,85.3555,85.4062,44879.0
2017-05-08 09:50:00,100.98,101.12,100.86,101.03,41239.0,85.4062,85.5247,85.3048,85.4485,41239.0
2017-05-08 10:00:00,101.09,101.6,101.09,101.43,37960.0,85.4993,85.9306,85.4993,85.7868,37960.0
2017-05-08 10:10:00,101.42,101.42,101.11,101.34,20549.0,85.7784,85.7784,85.5162,85.7107,20549.0
2017-05-08 10:20:00,101.33,101.38,101.18,101.27,13623.0,85.7023,85.7446,85.5754,85.6515,13623.0
2017-05-08 10:30:00,101.24,101.36,101.14,101.34,17723.0,85.6261,85.7276,85.5416,85.7107,17723.0
2017-05-08 10:40:00,101.34,101.5,101.26,101.32,23907.0,85.7107,85.846,85.6431,85.6938,23907.0
2017-05-08 10:50:00,101.27,101.27,101.05,101.08,20315.0,85.6515,85.6515,85.4654,85.4908,20315.0
2017-05-08 11:00:00,101.09,101.23,101.07,101.11,10601.0,85.4993,85.6177,85.4824,85.5162,10601.0
2017-05-08 11:10:00,101.11,101.12,100.96,101.12,17518.0,85.5162,85.5247,85.3893,85.5247,17518.0
2017-05-08 11:20:00,101.14,101.14,100.76,100.85,36995.0,85.5416,85.5416,85.2202,85.2963,36995.0
2017-05-08 11:30:00,100.85,101.0,100.81,101.0,13914.0,85.2963,85.4232,85.2625,85.4232,13914.0
2017-05-08 11:40:00,100.99,101.11,100.94,101.07,24840.0,85.4147,85.5162,85.3724,85.4824,24840.0
2017-05-08 11:50:00,101.08,101.09,100.89,100.89,11168.0,85.4908,85.4993,85.3301,85.3301,11168.0
2017-05-08 12:00:00,100.92,101.02,100.91,100.95,31164.0,85.3555,85.4401,85.347,85.3809,31164.0
2017-05-08 12:10:00,100.97,101.01,100.76,100.76,9382.0,85.3978,85.4316,85.2202,85.2202,9382.0
2017-05-08 12:20:00,100.75,100.75,100.6,100.68,12868.0,85.2117,85.2117,85.0849,85.1525,12868.0
2017-05-08 12:30:00,100.71,100.88,100.71,100.86,25419.0,85.1779,85.3217,85.1779,85.3048,25419.0
2017-05-08 12:40:00,100.85,101.07,100.8,101.07,41721.0,85.2963,85.4824,85.254,85.4824,41721.0
2017-05-08 12:50:00,101.07,101.12,101.0,101.0,16635.0,85.4824,85.5247,85.4232,85.4232,16635.0
2017-05-08 13:00:00,100.99,101.03,100.97,100.98,12286.0,85.4147,85.4485,85.3978,85.4062,12286.0
2017-05-08 13:10:00,101.01,101.14,101.01,101.09,19711.0,85.4316,85.5416,85.4316,85.4993,19711.0
2017-05-08 13:20:00,101.13,101.18,101.0,101.18,14699.0,85.5331,85.5754,85.4232,85.5754,14699.0
2017-05-08 13:30:00,101.16,101.17,101.01,101.02,12963.0,85.5585,85.5669,85.4316,85.4401,12963.0
2017-05-08 13:40:00,101.01,101.03,100.97,101.0,11842.0,85.4316,85.4485,85.3978,85.4232,11842.0
2017-05-08 13:50:00,101.02,101.05,100.98,101.03,11254.0,85.4401,85.4654,85.4062,85.4485,11254.0
2017-05-08 14:00:00,101.03,101.16,101.03,101.14,20410.0,85.4485,85.5585,85.4485,85.5416,20410.0
2017-05-08 14:10:00,101.14,101.15,100.96,100.99,15591.0,85.5416,85.55,85.3893,85.4147,15591.0
2017-05-08 14:20:00,101.0,101.07,100.97,101.04,12732.0,85.4232,85.4824,85.3978,85.457,12732.0
2017-05-08 14:30:00,101.05,101.1,101.01,101.06,11260.0,85.4654,85.5077,85.4316,85.4739,11260.0
2017-05-08 14:40:00,101.06,101.07,100.97,101.06,20470.0,85.4739,85.4824,85.3978,85.4739,20470.0
2017-05-08 14:50:00,101.05,101.08,101.02,101.07,20446.0,85.4654,85.4908,85.4401,85.4824,20446.0
2017-05-08 15:00:00,101.04,101.05,100.97,101.02,15391.0,85.457,85.4654,85.3978,85.4401,15391.0
2017-05-08 15:10:00,101.02,101.08,100.99,101.08,23003.0,85.4401,85.4908,85.4147,85.4908,23003.0
2017-05-08 15:20:00,101.08,101.08,100.96,100.96,14200.0,85.4908,85.4908,85.3893,85.3893,14200.0
2017-05-08 15:30:00,100.98,100.98,100.82,100.83,28492.0,85.4062,85.4062,85.2709,85.2794,28492.0
2017-05-08 15:40:00,100.83,100.84,100.73,100.75,30256.0,85.2794,85.2878,85.1948,85.2117,30256.0
2017-05-08 15:50:00,100.75,101.05,100.75,101.02,44536.0,85.2117,85.4654,85.2117,85.4401,44536.0
2017-05-09 09:30:00,101.33,101.88,101.16,101.73,69198.0,85.7023,86.1674,85.5585,86.0406,69198.0
2017-05-09 09:40:00,101.74,101.99,101.53,101.96,44508.0,86.049,86.2605,85.8714,86.2351,44508.0
2017-05-09 09:50:00,101.97,102.1,101.85,102.06,45500.0,86.2436,86.3535,86.1421,86.3197,45500.0
2017-05-09 10:00:00,102.09,102.19,102.04,102.07,23096.0,86.3451,86.4296,86.3028,86.3281,23096.0
2017-05-09 10:10:00,102.01,102.06,101.92,101.95,12825.0,86.2774,86.3197,86.2013,86.2266,12825.0
2017-05-09 10:20:00,101.93,102.0,101.8,101.99,5620.0,86.2097,86.2689,86.0998,86.2605,5620.0
2017-05-09 10:30:00,101.99,102.01,101.78,101.87,10745.0,86.2605,86.2774,86.0829,86.159,10745.0
2017-05-09 10:40:00,101.92,101.92,101.73,101.83,10449.0,86.2013,86.2013,86.0406,86.1252,10449.0
2017-05-09 10:50:00,101.84,101.97,101.77,101.82,6058.0,86.1336,86.2436,86.0744,86.1167,6058.0
2017-05-09 11:00:00,101.84,101.95,101.82,101.9,8818.0,86.1336,86.2266,86.1167,86.1844,8818.0
2017-05-09 11:10:00,101.89,101.9,101.6,101.67,15425.0,86.1759,86.1844,85.9306,85.9898,15425.0
2017-05-09 11:20:00,101.67,101.75,101.59,101.69,14921.0,85.9898,86.0575,85.9222,86.0067,14921.0
2017-05-09 11:30:00,101.75,101.87,101.72,101.82,5461.0,86.0575,86.159,86.0321,86.1167,5461.0
2017-05-09 11:40:00,101.83,101.87,101.71,101.8,5872.0,86.1252,86.159,86.0237,86.0998,5872.0
2017-05-09 11:50:00,101.8,101.89,101.78,101.88,5806.0,86.0998,86.1759,86.0829,86.1674,5806.0
2017-05-09 12:00:00,101.89,102.11,101.89,102.1,27543.0,86.1759,86.362,86.1759,86.3535,27543.0
2017-05-09 12:10:00,102.06,102.14,101.99,102.03,25973.0,86.3197,86.3873,86.2605,86.2943,25973.0
2017-05-09 12:20:00,102.0,102.03,101.81,101.86,16423.0,86.2689,86.2943,86.1082,86.1505,16423.0
2017-05-09 12:30:00,101.84,101.96,101.79,101.94,18724.0,86.1336,86.2351,86.0913,86.2182,18724.0
2017-05-09 12:40:00,101.94,101.95,101.87,101.9,4434.0,86.2182,86.2266,86.159,86.1844,4434.0
2017-05-09 12:50:00,101.9,101.97,101.85,101.95,11890.0,86.1844,86.2436,86.1421,86.2266,11890.0
2017-05-09 13:00:00,101.96,102.17,101.95,102.17,27979.0,86.2351,86.4127,86.2266,86.4127,27979.0
2017-05-09 13:10:00,102.16,102.21,102.13,102.15,9909.0,86.4043,86.4465,86.3789,86.3958,9909.0
2017-05-09 13:20:00,102.12,102.24,102.06,102.06,28285.0,86.3704,86.4719,86.3197,86.3197,28285.0
2017-05-09 13:30:00,102.06,102.15,102.05,102.09,14473.0,86.3197,86.3958,86.3112,86.3451,14473.0
2017-05-09 13:40:00,102.13,102.23,102.08,102.15,14364.0,86.3789,86.4635,86.3366,86.3958,14364.0
2017-05-09 13:50:00,102.14,102.29,102.13,102.28,19718.0,86.3873,86.5142,86.3789,86.5058,19718.0
2017-05-09 14:00:00,102.29,102.34,102.26,102.3,21734.0,86.5142,86.5565,86.4888,86.5227,21734.0
2017-05-09 14:10:00,102.27,102.33,102.2,102.3,9881.0,86.4973,86.548,86.4381,86.5227,9881.0
2017-05-09 14:20:00,102.3,102.31,102.25,102.25,10089.0,86.5227,86.5311,86.4804,86.4804,10089.0
2017-05-09 14:30:00,102.24,102.29,102.18,102.21,10268.0,86.4719,86.5142,86.4212,86.4465,10268.0
2017-05-09 14:40:00,102.23,102.26,102.16,102.19,9487.0,86.4635,86.4888,86.4043,86.4296,9487.0
2017-05-09 14:50:00,102.18,102.2,102.15,102.15,14735.0,86.4212,86.4381,86.3958,86.3958,14735.0
2017-05-09 15:00:00,102.18,102.19,102.0,102.02,20169.0,86.4212,86.4296,86.2689,86.2858,20169.0
2017-05-09 15:10:00,102.01,102.05,101.86,101.86,20507.0,86.2774,86.3112,86.1505,86.1505,20507.0
2017-05-09 15:20:00,101.86,101.95,101.85,101.92,18005.0,86.1505,86.2266,86.1421,86.2013,18005.0
2017-05-09 15:30:00,101.93,101.96,101.61,101.62,34913.0,86.2097,86.2351,85.9391,85.9475,34913.0
2017-05-09 15:40:00,101.64,101.71,101.55,101.69,41089.0,85.9645,86.0237,85.8883,86.0067,41089.0
2017-05-09 15:50:00,101.69,101.97,101.69,101.93,117226.0,86.0067,86.2436,86.0067,86.2097,117226.0
2017-05-10 09:30:00,102.65,102.85,102.26,102.59,69014.0,86.8187,86.9878,86.4888,86.7679,69014.0
2017-05-10 09:40:00,102.67,102.81,102.18,102.18,49707.0,86.8356,86.954,86.4212,86.4212,49707.0
2017-05-10 09:50:00,102.24,102.38,101.84,101.9,21284.0,86.4719,86.5903,86.1336,86.1844,21284.0
2017-05-10 10:00:00,101.92,102.03,101.8,101.96,69823.0,86.2013,86.2943,86.0998,86.2351,69823.0
2017-05-10 10:10:00,101.93,102.29,101.93,102.13,15900.0,86.2097,86.5142,86.2097,86.3789,15900.0
2017-05-10 10:20:00,102.08,102.09,101.66,101.94,24801.0,86.3366,86.3451,85.9814,86.2182,24801.0
2017-05-10 10:30:00,101.97,102.23,101.84,102.12,33960.0,86.2436,86.4635,86.1336,86.3704,33960.0
2017-05-10 10:40:00,102.1,102.35,102.03,102.21,26887.0,86.3535,86.565,86.2943,86.4465,26887.0
2017-05-10 10:50:00,102.22,102.37,102.22,102.22,16687.0,86.455,86.5819,86.455,86.455,16687.0
2017-05-10 11:00:00,102.18,102.3,102.14,102.27,18288.0,86.4212,86.5227,86.3873,86.4973,18288.0
2017-05-10 11:10:00,102.26,102.47,102.25,102.41,15112.0,86.4888,86.6664,86.4804,86.6157,15112.0
2017-05-10 11:20:00,102.4,102.59,102.38,102.56,31460.0,86.6072,86.7679,86.5903,86.7426,31460.0
2017-05-10 11:30:00,102.56,102.64,102.39,102.57,24461.0,86.7426,86.8102,86.5988,86.751,24461.0
2017-05-10 11:40:00,102.57,102.63,102.4,102.4,14239.0,86.751,86.8018,86.6072,86.6072,14239.0
2017-05-10 11:50:00,102.41,102.66,102.36,102.62,15612.0,86.6157,86.8271,86.5734,86.7933,15612.0
2017-05-10 12:00:00,102.63,102.72,102.62,102.68,14985.0,86.8018,86.8779,86.7933,86.8441,14985.0
2017-05-10 12:10:00,102.68,102.85,102.67,102.84,30376.0,86.8441,86.9878,86.8356,86.9794,30376.0
2017-05-10 12:20:00,102.84,103.02,102.83,103.01,40865.0,86.9794,87.1316,86.9709,87.1232,40865.0
2017-05-10 12:30:00,103.01,103.07,102.87,102.91,18206.0,87.1232,87.1739,87.0048,87.0386,18206.0
2017-05-10 12:40:00,102.88,103.0,102.83,102.98,15220.0,87.0132,87.1147,86.9709,87.0978,15220.0
2017-05-10 12:50:00,102.99,103.06,102.89,102.92,16663.0,87.1062,87.1655,87.0217,87.047,16663.0
2017-05-10 13:00:00,102.91,102.98,102.8,102.89,14005.0,87.0386,87.0978,86.9456,87.0217,14005.0
2017-05-10 13:10:00,102.86,102.88,102.78,102.81,9985.0,86.9963,87.0132,86.9286,86.954,9985.0
2017-05-10 13:20:00,102.8,102.81,102.72,102.72,14680.0,86.9456,86.954,86.8779,86.8779,14680.0
2017-05-10 13:30:00,102.74,102.75,102.62,102.67,11670.0,86.8948,86.9033,86.7933,86.8356,11670.0
2017-05-10 13:40:00,102.69,102.7,102.6,102.62,11365.0,86.8525,86.861,86.7764,86.7933,11365.0
2017-05-10 13:50:00,102.61,102.66,102.43,102.44,19096.0,86.7849,86.8271,86.6326,86.6411,19096.0
2017-05-10 14:00:00,102.44,102.56,102.42,102.49,22604.0,86.6411,86.7426,86.6242,86.6834,22604.0
2017-05-10 14:10:00,102.51,102.54,102.38,102.44,10568.0,86.7003,86.7257,86.5903,86.6411,10568.0
2017-05-10 14:20:00,102.43,102.44,102.3,102.32,11603.0,86.6326,86.6411,86.5227,86.5396,11603.0
2017-05-10 14:30:00,102.31,102.46,102.3,102.42,9604.0,86.5311,86.658,86.5227,86.6242,9604.0
2017-05-10 14:40:00,102.43,102.51,102.38,102.47,11912.0,86.6326,86.7003,86.5903,86.6664,11912.0
2017-05-10 14:50:00,102.48,102.49,102.35,102.39,11104.0,86.6749,86.6834,86.565,86.5988,11104.0
2017-05-10 15:00:00,102.43,102.5,102.4,102.48,9156.0,86.6326,86.6918,86.6072,86.6749,9156.0
2017-05-10 15:10:00,102.47,102.48,102.28,102.28,16416.0,86.6664,86.6749,86.5058,86.5058,16416.0
2017-05-10 15:20:00,102.27,102.37,102.21,102.32,18034.0,86.4973,86.5819,86.4465,86.5396,18034.0
2017-05-10 15:30:00,102.3,102.38,102.25,102.35,63607.0,86.5227,86.5903,86.4804,86.565,63607.0
2017-05-10 15:40:00,102.33,102.36,102.28,102.34,23366.0,86.548,86.5734,86.5058,86.5565,23366.0
2017-05-10 15:50:00,102.35,102.5,102.34,102.49,67549.0,86.565,86.6918,86.5565,86.6834,67549.0
2017-05-11 09:30:00,102.2,102.37,102.11,102.33,28482.0,86.4381,86.5819,86.362,86.548,28482.0
2017-05-11 09:40:00,102.26,102.66,102.17,102.45,40319.0,86.4888,86.8271,86.4127,86.6495,40319.0
2017-05-11 09:50:00,102.42,102.42,101.81,101.95,29468.0,86.6242,86.6242,86.1082,86.2266,29468.0
2017-05-11 10:00:00,101.96,102.04,101.52,102.0,45057.0,86.2351,86.3028,85.863,86.2689,45057.0
2017-05-11 10:10:00,101.97,102.04,101.84,101.86,22024.0,86.2436,86.3028,86.1336,86.1505,22024.0
2017-05-11 10:20:00,101.89,101.89,101.38,101.55,32220.0,86.1759,86.1759,85.7446,85.8883,32220.0
2017-05-11 10:30:00,101.55,101.63,101.35,101.44,31774.0,85.8883,85.956,85.7192,85.7953,31774.0
2017-05-11 10:40:00,101.48,101.71,101.48,101.57,18458.0,85.8291,86.0237,85.8291,85.9053,18458.0
2017-05-11 10:50:00,101.59,101.74,101.38,101.72,19022.0,85.9222,86.049,85.7446,86.0321,19022.0
2017-05-11 11:00:00,101.71,101.82,101.56,101.68,18880.0,86.0237,86.1167,85.8968,85.9983,18880.0
2017-05-11 11:10:00,101.71,102.05,101.69,102.05,17899.0,86.0237,86.3112,86.0067,86.3112,17899.0
2017-05-11 11:20:00,102.06,102.12,102.01,102.1,17355.0,86.3197,86.3704,86.2774,86.3535,17355.0
2017-05-11 11:30:00,102.09,102.21,101.99,102.06,24355.0,86.3451,86.4465,86.2605,86.3197,24355.0
2017-05-11 11:40:00,102.08,102.2,102.06,102.18,11043.0,86.3366,86.4381,86.3197,86.4212,11043.0
2017-05-11 11:50:00,102.15,102.21,102.04,102.16,16102.0,86.3958,86.4465,86.3028,86.4043,16102.0
2017-05-11 12:00:00,102.18,102.2,101.93,101.97,13571.0,86.4212,86.4381,86.2097,86.2436,13571.0
2017-05-11 12:10:00,101.98,102.16,101.95,102.06,10697.0,86.252,86.4043,86.2266,86.3197,10697.0
2017-05-11 12:20:00,102.08,102.21,101.98,102.21,7322.0,86.3366,86.4465,86.252,86.4465,7322.0
2017-05-11 12:30:00,102.22,102.3,102.16,102.19,17003.0,86.455,86.5227,86.4043,86.4296,17003.0
2017-05-11 12:40:00,102.23,102.3,102.19,102.21,9049.0,86.4635,86.5227,86.4296,86.4465,9049.0
2017-05-11 12:50:00,102.19,102.3,102.12,102.24,7720.0,86.4296,86.5227,86.3704,86.4719,7720.0
2017-05-11 13:00:00,102.26,102.39,102.22,102.33,11837.0,86.4888,86.5988,86.455,86.548,11837.0
2017-05-11 13:10:00,102.33,102.48,102.31,102.48,13474.0,86.548,86.6749,86.5311,86.6749,13474.0
2017-05-11 13:20:00,102.49,102.52,102.39,102.39,15838.0,86.6834,86.7087,86.5988,86.5988,15838.0
2017-05-11 13:30:00,102.4,102.53,102.4,102.53,13351.0,86.6072,86.7172,86.6072,86.7172,13351.0
2017-05-11 13:40:00,102.52,102.56,102.45,102.55,6949.0,86.7087,86.7426,86.6495,86.7341,6949.0
2017-05-11 13:50:00,102.54,102.7,102.54,102.69,13927.0,86.7257,86.861,86.7257,86.8525,13927.0
2017-05-11 14:00:00,102.68,102.72,102.59,102.66,16936.0,86.8441,86.8779,86.7679,86.8271,16936.0
2017-05-11 14:10:00,102.65,102.8,102.55,102.77,26250.0,86.8187,86.9456,86.7341,86.9202,26250.0
2017-05-11 14:20:00,102.79,102.9,102.79,102.82,19779.0,86.9371,87.0301,86.9371,86.9625,19779.0
2017-05-11 14:30:00,102.81,102.92,102.71,102.79,21042.0,86.954,87.047,86.8694,86.9371,21042.0
2017-05-11 14:40:00,102.79,102.82,102.62,102.68,14450.0,86.9371,86.9625,86.7933,86.8441,14450.0
2017-05-11 14:50:00,102.67,102.7,102.54,102.64,10084.0,86.8356,86.861,86.7257,86.8102,10084.0
2017-05-11 15:00:00,102.68,102.71,102.58,102.63,11529.0,86.8441,86.8694,86.7595,86.8018,11529.0
2017-05-11 15:10:00,102.63,102.76,102.62,102.66,25849.0,86.8018,86.9117,86.7933,86.8271,25849.0
2017-05-11 15:20:00,102.65,102.67,102.54,102.57,11402.0,86.8187,86.8356,86.7257,86.751,11402.0
2017-05-11 15:30:00,102.57,102.63,102.49,102.57,26239.0,86.751,86.8018,86.6834,86.751,26239.0
2017-05-11 15:40:00,102.58,102.63,102.46,102.6,27451.0,86.7595,86.8018,86.658,86.7764,27451.0
2017-05-11 15:50:00,102.63,102.67,102.54,102.6,50475.0,86.8018,86.8356,86.7257,86.7764,50475.0
2017-05-12 09:30:00,102.6,102.88,102.36,102.72,82140.0,87.0134,87.2509,86.8099,87.1152,82140.0
2017-05-12 09:40:00,102.67,102.85,102.37,102.51,28734.0,87.0728,87.2254,86.8183,86.9371,28734.0
2017-05-12 09:50:00,102.51,102.54,102.3,102.46,15908.0,86.9371,86.9625,86.759,86.8947,15908.0
2017-05-12 10:00:00,102.49,102.62,102.25,102.29,26238.0,86.9201,87.0304,86.7166,86.7505,26238.0
2017-05-12 10:10:00,102.32,102.44,102.2,102.35,10601.0,86.7759,86.8777,86.6742,86.8014,10601.0
2017-05-12 10:20:00,102.36,102.4,102.08,102.13,13495.0,86.8099,86.8438,86.5724,86.6148,13495.0
2017-05-12 10:30:00,102.16,102.16,101.9,102.04,16552.0,86.6402,86.6402,86.4197,86.5385,16552.0
2017-05-12 10:40:00,102.03,102.11,101.98,102.07,9026.0,86.53,86.5978,86.4876,86.5639,9026.0
2017-05-12 10:50:00,102.07,102.36,102.07,102.35,13508.0,86.5639,86.8099,86.5639,86.8014,13508.0
2017-05-12 11:00:00,102.37,102.57,102.34,102.54,23072.0,86.8183,86.988,86.7929,86.9625,23072.0
2017-05-12 11:10:00,102.53,102.56,102.26,102.38,14391.0,86.954,86.9795,86.7251,86.8268,14391.0
2017-05-12 11:20:00,102.36,102.48,102.36,102.42,15644.0,86.8099,86.9116,86.8099,86.8607,15644.0
2017-05-12 11:30:00,102.45,102.6,102.42,102.55,15287.0,86.8862,87.0134,86.8607,86.971,15287.0
2017-05-12 11:40:00,102.5,102.64,102.48,102.57,36815.0,86.9286,87.0473,86.9116,86.988,36815.0
2017-05-12 11:50:00,102.58,102.72,102.51,102.72,35538.0,86.9964,87.1152,86.9371,87.1152,35538.0
2017-05-12 12:00:00,102.73,102.73,102.38,102.38,21656.0,87.1237,87.1237,86.8268,86.8268,21656.0
2017-05-12 12:10:00,102.36,102.45,102.3,102.43,13090.0,86.8099,86.8862,86.759,86.8692,13090.0
2017-05-12 12:20:00,102.41,102.5,102.38,102.39,15134.0,86.8523,86.9286,86.8268,86.8353,15134.0
2017-05-12 12:30:00,102.36,102.4,102.31,102.39,10461.0,86.8099,86.8438,86.7675,86.8353,10461.0
2017-05-12 12:40:00,102.39,102.59,102.39,102.47,21755.0,86.8353,87.0049,86.8353,86.9031,21755.0
2017-05-12 12:50:00,102.48,102.54,102.41,102.52,11938.0,86.9116,86.9625,86.8523,86.9456,11938.0
2017-05-12 13:00:00,102.54,102.58,102.43,102.47,14728.0,86.9625,86.9964,86.8692,86.9031,14728.0
2017-05-12 13:10:00,102.49,102.6,102.49,102.56,9552.0,86.9201,87.0134,86.9201,86.9795,9552.0
2017-05-12 13:20:00,102.56,102.57,102.48,102.51,11644.0,86.9795,86.988,86.9116,86.9371,11644.0
2017-05-12 13:30:00,102.53,102.55,102.5,102.5,28572.0,86.954,86.971,86.9286,86.9286,28572.0
2017-05-12 13:40:00,102.5,102.51,102.45,102.49,8990.0,86.9286,86.9371,86.8862,86.9201,8990.0
2017-05-12 13:50:00,102.51,102.68,102.51,102.66,17165.0,86.9371,87.0812,86.9371,87.0643,17165.0
2017-05-12 14:00:00,102.69,102.7,102.59,102.59,15592.0,87.0897,87.0982,87.0049,87.0049,15592.0
2017-05-12 14:10:00,102.54,102.7,102.54,102.67,24065.0,86.9625,87.0982,86.9625,87.0728,24065.0
2017-05-12 14:20:00,102.67,102.69,102.61,102.62,10359.0,87.0728,87.0897,87.0219,87.0304,10359.0
2017-05-12 14:30:00,102.58,102.74,102.58,102.71,11024.0,86.9964,87.1321,86.9964,87.1067,11024.0
2017-05-12 14:40:00,102.72,102.73,102.65,102.72,11866.0,87.1152,87.1237,87.0558,87.1152,11866.0
2017-05-12 14:50:00,102.72,102.82,102.72,102.75,8947.0,87.1152,87.2,87.1152,87.1406,8947.0
2017-05-12 15:00:00,102.75,102.76,102.66,102.66,13291.0,87.1406,87.1491,87.0643,87.0643,13291.0
2017-05-12 15:10:00,102.65,102.71,102.61,102.62,14945.0,87.0558,87.1067,87.0219,87.0304,14945.0
2017-05-12 15:20:00,102.63,102.66,102.53,102.53,21941.0,87.0388,87.0643,86.954,86.954,21941.0
2017-05-12 15:30:00,102.53,102.54,102.4,102.45,18220.0,86.954,86.9625,86.8438,86.8862,18220.0
2017-05-12 15:40:00,102.46,102.62,102.46,102.5,22361.0,86.8947,87.0304,86.8947,86.9286,22361.0
2017-05-12 15:50:00,102.51,102.54,102.42,102.52,73738.0,86.9371,86.9625,86.8607,86.9456,73738.0
2017-05-15 09:30:00,102.99,103.56,102.63,103.47,81590.0,87.3442,87.8276,87.0388,87.7512,81590.0
2017-05-15 09:40:00,103.5,103.9,103.17,103.86,41267.0,87.7767,88.1159,87.4968,88.082,41267.0
2017-05-15 09:50:00,103.9,103.99,103.67,103.97,35908.0,88.1159,88.1922,87.9208,88.1753,35908.0
2017-05-15 10:00:00,103.99,104.23,103.6,103.82,70553.0,88.1922,88.3958,87.8615,88.0481,70553.0
2017-05-15 10:10:00,103.84,103.91,103.59,103.7,16967.0,88.065,88.1244,87.853,87.9463,16967.0
2017-05-15 10:20:00,103.66,103.83,103.58,103.73,14895.0,87.9124,88.0565,87.8445,87.9717,14895.0
2017-05-15 10:30:00,103.74,103.83,103.53,103.78,10915.0,87.9802,88.0565,87.8021,88.0141,10915.0
2017-05-15 10:40:00,103.79,103.95,103.71,103.86,6922.0,88.0226,88.1583,87.9548,88.082,6922.0
2017-05-15 10:50:00,103.85,103.96,103.82,103.91,7414.0,88.0735,88.1668,88.0481,88.1244,7414.0
2017-05-15 11:00:00,103.91,103.93,103.76,103.82,7320.0,88.1244,88.1414,87.9972,88.0481,7320.0
2017-05-15 11:10:00,103.82,103.88,103.65,103.67,9725.0,88.0481,88.0989,87.9039,87.9208,9725.0
2017-05-15 11:20:00,103.69,103.87,103.64,103.77,8081.0,87.9378,88.0905,87.8954,88.0057,8081.0
2017-05-15 11:30:00,103.76,103.78,103.62,103.7,8618.0,87.9972,88.0141,87.8784,87.9463,8618.0
2017-05-15 11:40:00,103.68,103.77,103.59,103.72,10776.0,87.9293,88.0057,87.853,87.9633,10776.0
2017-05-15 11:50:00,103.72,103.74,103.6,103.64,6105.0,87.9633,87.9802,87.8615,87.8954,6105.0
2017-05-15 12:00:00,103.62,103.79,103.62,103.77,10986.0,87.8784,88.0226,87.8784,88.0057,10986.0
2017-05-15 12:10:00,103.77,103.79,103.59,103.61,8019.0,88.0057,88.0226,87.853,87.87,8019.0
2017-05-15 12:20:00,103.61,103.63,103.34,103.38,26164.0,87.87,87.8869,87.641,87.6749,26164.0
2017-05-15 12:30:00,103.4,103.54,103.39,103.52,7060.0,87.6919,87.8106,87.6834,87.7936,7060.0
2017-05-15 12:40:00,103.54,103.62,103.53,103.61,7041.0,87.8106,87.8784,87.8021,87.87,7041.0
2017-05-15 12:50:00,103.64,103.64,103.48,103.54,7581.0,87.8954,87.8954,87.7597,87.8106,7581.0
2017-05-15 13:00:00,103.52,103.67,103.46,103.67,6564.0,87.7936,87.9208,87.7428,87.9208,6564.0
2017-05-15 13:10:00,103.69,103.83,103.69,103.76,9821.0,87.9378,88.0565,87.9378,87.9972,9821.0
2017-05-15 13:20:00,103.78,103.88,103.78,103.8,9283.0,88.0141,88.0989,88.0141,88.0311,9283.0
2017-05-15 13:30:00,103.81,103.88,103.81,103.83,9981.0,88.0396,88.0989,88.0396,88.0565,9981.0
2017-05-15 13:40:00,103.83,103.9,103.81,103.83,13454.0,88.0565,88.1159,88.0396,88.0565,13454.0
2017-05-15 13:50:00,103.83,103.88,103.81,103.87,8937.0,88.0565,88.0989,88.0396,88.0905,8937.0
2017-05-15 14:00:00,103.85,103.86,103.69,103.7,13517.0,88.0735,88.082,87.9378,87.9463,13517.0
2017-05-15 14:10:00,103.7,103.71,103.54,103.56,18929.0,87.9463,87.9548,87.8106,87.8276,18929.0
2017-05-15 14:20:00,103.55,103.57,103.32,103.32,24551.0,87.8191,87.836,87.624,87.624,24551.0
2017-05-15 14:30:00,103.33,103.5,103.33,103.5,13750.0,87.6325,87.7767,87.6325,87.7767,13750.0
2017-05-15 14:40:00,103.49,103.58,103.49,103.56,14116.0,87.7682,87.8445,87.7682,87.8276,14116.0
2017-05-15 14:50:00,103.54,103.55,103.5,103.53,11867.0,87.8106,87.8191,87.7767,87.8021,11867.0
2017-05-15 15:00:00,103.53,103.6,103.49,103.54,21299.0,87.8021,87.8615,87.7682,87.8106,21299.0
2017-05-15 15:10:00,103.56,103.58,103.5,103.53,17877.0,87.8276,87.8445,87.7767,87.8021,17877.0
2017-05-15 15:20:00,103.53,103.65,103.52,103.6,20211.0,87.8021,87.9039,87.7936,87.8615,20211.0
2017-05-15 15:30:00,103.59,103.68,103.54,103.55,20655.0,87.853,87.9293,87.8106,87.8191,20655.0
2017-05-15 15:40:00,103.55,103.69,103.53,103.66,30528.0,87.8191,87.9378,87.8021,87.9124,30528.0
2017-05-15 15:50:00,103.66,103.83,103.66,103.77,93363.0,87.9124,88.0565,87.9124,88.0057,93363.0
2017-05-16 09:30:00,104.05,104.75,103.83,104.58,75861.0,88.2431,88.8368,88.0565,88.6926,75861.0
2017-05-16 09:40:00,104.65,104.65,104.0,104.02,44618.0,88.752,88.752,88.2007,88.2177,44618.0
2017-05-16 09:50:00,104.0,104.31,103.89,104.0,26844.0,88.2007,88.4636,88.1074,88.2007,26844.0
2017-05-16 10:00:00,103.92,104.02,103.83,103.85,37895.0,88.1329,88.2177,88.0565,88.0735,37895.0
2017-05-16 10:10:00,103.81,103.88,103.68,103.81,29139.0,88.0396,88.0989,87.9293,88.0396,29139.0
2017-05-16 10:20:00,103.82,103.87,103.46,103.63,19490.0,88.0481,88.0905,87.7428,87.8869,19490.0
2017-05-16 10:30:00,103.7,103.91,103.64,103.83,14735.0,87.9463,88.1244,87.8954,88.0565,14735.0
2017-05-16 10:40:00,103.86,103.92,103.65,103.83,12562.0,88.082,88.1329,87.9039,88.0565,12562.0
2017-05-16 10:50:00,103.81,104.14,103.76,104.12,34037.0,88.0396,88.3194,87.9972,88.3025,34037.0
2017-05-16 11:00:00,104.14,104.29,103.99,104.2,25204.0,88.3194,88.4467,88.1922,88.3703,25204.0
2017-05-16 11:10:00,104.18,104.21,104.01,104.04,51164.0,88.3534,88.3788,88.2092,88.2346,51164.0
2017-05-16 11:20:00,104.04,104.11,103.93,104.11,30740.0,88.2346,88.294,88.1414,88.294,30740.0
2017-05-16 11:30:00,104.09,104.14,103.97,104.13,24239.0,88.277,88.3194,88.1753,88.311,24239.0
2017-05-16 11:40:00,104.1,104.2,104.08,104.16,18952.0,88.2855,88.3703,88.2686,88.3364,18952.0
2017-05-16 11:50:00,104.2,104.22,104.13,104.18,13763.0,88.3703,88.3873,88.311,88.3534,13763.0
2017-05-16 12:00:00,104.21,104.27,104.08,104.19,15366.0,88.3788,88.4297,88.2686,88.3619,15366.0
2017-05-16 12:10:00,104.19,104.29,104.16,104.27,13068.0,88.3619,88.4467,88.3364,88.4297,13068.0
2017-05-16 12:20:00,104.27,104.33,104.25,104.31,11700.0,88.4297,88.4806,88.4127,88.4636,11700.0
2017-05-16 12:30:00,104.27,104.3,104.19,104.27,8287.0,88.4297,88.4551,88.3619,88.4297,8287.0
2017-05-16 12:40:00,104.3,104.3,104.22,104.29,4217.0,88.4551,88.4551,88.3873,88.4467,4217.0
2017-05-16 12:50:00,104.3,104.41,104.29,104.35,13848.0,88.4551,88.5484,88.4467,88.4975,13848.0
2017-05-16 13:00:00,104.34,104.62,104.34,104.57,26283.0,88.4891,88.7265,88.4891,88.6841,26283.0
2017-05-16 13:10:00,104.59,104.7,104.57,104.66,15777.0,88.7011,88.7944,88.6841,88.7605,15777.0
2017-05-16 13:20:00,104.66,104.69,104.55,104.55,19501.0,88.7605,88.7859,88.6672,88.6672,19501.0
2017-05-16 13:30:00,104.56,104.62,104.55,104.58,8102.0,88.6756,88.7265,88.6672,88.6926,8102.0
2017-05-16 13:40:00,104.59,104.62,104.51,104.62,47099.0,88.7011,88.7265,88.6332,88.7265,47099.0
2017-05-16 13:50:00,104.61,104.72,104.6,104.72,23629.0,88.718,88.8113,88.7096,88.8113,23629.0
2017-05-16 14:00:00,104.74,104.94,104.73,104.94,30671.0,88.8283,88.9979,88.8198,88.9979,30671.0
2017-05-16 14:10:00,104.93,104.95,104.85,104.95,22579.0,88.9894,89.0064,88.9216,89.0064,22579.0
2017-05-16 14:20:00,104.97,105.03,104.95,105.02,68290.0,89.0234,89.0742,89.0064,89.0658,68290.0
2017-05-16 14:30:00,105.01,105.35,105.0,105.32,76119.0,89.0573,89.3456,89.0488,89.3202,76119.0
2017-05-16 14:40:00,105.33,105.47,105.33,105.44,34703.0,89.3287,89.4474,89.3287,89.422,34703.0
2017-05-16 14:50:00,105.45,105.51,105.26,105.36,40840.0,89.4304,89.4813,89.2693,89.3541,40840.0
2017-05-16 15:00:00,105.37,105.4,105.09,105.1,75704.0,89.3626,89.388,89.1251,89.1336,75704.0
2017-05-16 15:10:00,105.12,105.17,105.0,105.06,24819.0,89.1506,89.193,89.0488,89.0997,24819.0
2017-05-16 15:20:00,105.07,105.28,105.06,105.26,26916.0,89.1082,89.2863,89.0997,89.2693,26916.0
2017-05-16 15:30:00,105.27,105.51,105.24,105.46,71351.0,89.2778,89.4813,89.2523,89.4389,71351.0
2017-05-16 15:40:00,105.47,105.5,105.36,105.43,65196.0,89.4474,89.4728,89.3541,89.4135,65196.0
2017-05-16 15:50:00,105.44,105.51,105.36,105.5,102508.0,89.422,89.4813,89.3541,89.4728,102508.0
2017-05-17 09:30:00,104.5,104.72,103.71,104.54,79199.0,88.6248,88.8113,87.9548,88.6587,79199.0
2017-05-17 09:40:00,104.55,104.72,104.11,104.16,31622.0,88.6672,88.8113,88.294,88.3364,31622.0
2017-05-17 09:50:00,104.15,104.2,103.5,103.8,46724.0,88.3279,88.3703,87.7767,88.0311,46724.0
2017-05-17 10:00:00,103.86,103.86,103.23,103.65,43081.0,88.082,88.082,87.5477,87.9039,43081.0
2017-05-17 10:10:00,103.73,103.79,103.36,103.71,22966.0,87.9717,88.0226,87.6579,87.9548,22966.0
2017-05-17 10:20:00,103.68,103.68,103.07,103.34,50881.0,87.9293,87.9293,87.412,87.641,50881.0
2017-05-17 10:30:00,103.42,103.45,102.83,102.92,53707.0,87.7088,87.7343,87.2085,87.2848,53707.0
2017-05-17 10:40:00,102.91,103.24,102.85,102.9,29595.0,87.2763,87.5562,87.2254,87.2678,29595.0
2017-05-17 10:50:00,102.89,102.9,102.42,102.45,42764.0,87.2593,87.2678,86.8607,86.8862,42764.0
2017-05-17 11:00:00,102.45,102.46,101.85,102.15,83680.0,86.8862,86.8947,86.3773,86.6318,83680.0
2017-05-17 11:10:00,102.15,102.8,102.11,102.65,31768.0,86.6318,87.183,86.5978,87.0558,31768.0
2017-05-17 11:20:00,102.63,102.77,102.55,102.55,24209.0,87.0388,87.1576,86.971,86.971,24209.0
2017-05-17 11:30:00,102.58,102.62,102.28,102.54,30498.0,86.9964,87.0304,86.742,86.9625,30498.0
2017-05-17 11:40:00,102.54,102.63,102.34,102.34,28494.0,86.9625,87.0388,86.7929,86.7929,28494.0
2017-05-17 11:50:00,102.36,102.72,102.35,102.68,22154.0,86.8099,87.1152,86.8014,87.0812,22154.0
2017-05-17 12:00:00,102.68,102.78,102.51,102.72,42908.0,87.0812,87.1661,86.9371,87.1152,42908.0
2017-05-17 12:10:00,102.7,102.73,102.26,102.27,13183.0,87.0982,87.1237,86.7251,86.7335,13183.0
2017-05-17 12:20:00,102.24,102.41,102.2,102.29,21059.0,86.7081,86.8523,86.6742,86.7505,21059.0
2017-05-17 12:30:00,102.31,102.52,102.27,102.46,16607.0,86.7675,86.9456,86.7335,86.8947,16607.0
2017-05-17 12:40:00,102.47,102.57,102.41,102.55,22822.0,86.9031,86.988,86.8523,86.971,22822.0
2017-05-17 12:50:00,102.55,102.55,102.4,102.46,20738.0,86.971,86.971,86.8438,86.8947,20738.0
2017-05-17 13:00:00,102.45,102.48,102.28,102.41,15161.0,86.8862,86.9116,86.742,86.8523,15161.0
2017-05-17 13:10:00,102.41,102.54,102.4,102.41,19398.0,86.8523,86.9625,86.8438,86.8523,19398.0
2017-05-17 13:20:00,102.38,102.48,102.21,102.32,17274.0,86.8268,86.9116,86.6826,86.7759,17274.0
2017-05-17 13:30:00,102.34,102.44,102.3,102.33,17548.0,86.7929,86.8777,86.759,86.7844,17548.0
2017-05-17 13:40:00,102.29,102.31,102.08,102.27,17978.0,86.7505,86.7675,86.5724,86.7335,17978.0
2017-05-17 13:50:00,102.24,102.26,102.06,102.18,16611.0,86.7081,86.7251,86.5554,86.6572,16611.0
2017-05-17 14:00:00,102.15,102.26,102.1,102.22,20175.0,86.6318,86.7251,86.5894,86.6911,20175.0
2017-05-17 14:10:00,102.2,102.2,101.83,101.89,29010.0,86.6742,86.6742,86.3604,86.4113,29010.0
2017-05-17 14:20:00,101.93,102.0,101.49,101.51,50950.0,86.4452,86.5045,86.072,86.089,50950.0
2017-05-17 14:30:00,101.55,101.57,101.1,101.11,42257.0,86.1229,86.1399,85.7413,85.7498,42257.0
2017-05-17 14:40:00,101.15,101.22,100.97,101.11,48475.0,85.7837,85.843,85.631,85.7498,48475.0
2017-05-17 14:50:00,101.11,101.51,101.02,101.48,37644.0,85.7498,86.089,85.6734,86.0635,37644.0
2017-05-17 15:00:00,101.48,101.48,101.27,101.27,24256.0,86.0635,86.0635,85.8854,85.8854,24256.0
2017-05-17 15:10:00,101.25,101.43,101.03,101.38,35421.0,85.8685,86.0211,85.6819,85.9787,35421.0
2017-05-17 15:20:00,101.4,101.57,101.2,101.2,49779.0,85.9957,86.1399,85.8261,85.8261,49779.0
2017-05-17 15:30:00,101.21,101.46,101.13,101.19,58918.0,85.8346,86.0466,85.7667,85.8176,58918.0
2017-05-17 15:40:00,101.2,101.24,100.8,100.87,78482.0,85.8261,85.86,85.4868,85.5462,78482.0
2017-05-17 15:50:00,100.84,100.89,100.47,100.55,180773.0,85.5208,85.5632,85.207,85.2748,180773.0
2017-05-18 09:30:00,100.63,101.95,100.22,101.86,97842.0,85.3427,86.4621,84.995,86.3858,97842.0
2017-05-18 09:40:00,101.9,102.2,101.49,101.6,65139.0,86.4197,86.6742,86.072,86.1653,65139.0
2017-05-18 09:50:00,101.63,101.94,101.52,101.64,43344.0,86.1908,86.4537,86.0975,86.1992,43344.0
2017-05-18 10:00:00,101.56,102.63,101.39,102.63,91943.0,86.1314,87.0388,85.9872,87.0388,91943.0
2017-05-18 10:10:00,102.63,102.94,102.5,102.65,61051.0,87.0388,87.3017,86.9286,87.0558,61051.0
2017-05-18 10:20:00,102.68,102.84,102.43,102.54,56628.0,87.0812,87.2169,86.8692,86.9625,56628.0
2017-05-18 10:30:00,102.52,103.05,102.51,103.04,22136.0,86.9456,87.395,86.9371,87.3866,22136.0
2017-05-18 10:40:00,103.02,103.02,102.39,102.58,34814.0,87.3696,87.3696,86.8353,86.9964,34814.0
2017-05-18 10:50:00,102.6,102.75,102.52,102.56,20450.0,87.0134,87.1406,86.9456,86.9795,20450.0
2017-05-18 11:00:00,102.54,102.66,102.37,102.49,21310.0,86.9625,87.0643,86.8183,86.9201,21310.0
2017-05-18 11:10:00,102.5,102.55,102.35,102.46,37821.0,86.9286,86.971,86.8014,86.8947,37821.0
2017-05-18 11:20:00,102.47,102.78,102.45,102.63,29665.0,86.9031,87.1661,86.8862,87.0388,29665.0
2017-05-18 11:30:00,102.65,102.74,102.27,102.28,24429.0,87.0558,87.1321,86.7335,86.742,24429.0
2017-05-18 11:40:00,102.32,102.44,102.16,102.35,20497.0,86.7759,86.8777,86.6402,86.8014,20497.0
2017-05-18 11:50:00,102.38,102.44,102.13,102.23,20750.0,86.8268,86.8777,86.6148,86.6996,20750.0
2017-05-18 12:00:00,102.25,102.25,101.91,102.07,28339.0,86.7166,86.7166,86.4282,86.5639,28339.0
2017-05-18 12:10:00,102.07,102.27,102.05,102.12,18388.0,86.5639,86.7335,86.547,86.6063,18388.0
2017-05-18 12:20:00,102.13,102.55,102.13,102.47,30343.0,86.6148,86.971,86.6148,86.9031,30343.0
2017-05-18 12:30:00,102.45,102.73,102.43,102.53,36832.0,86.8862,87.1237,86.8692,86.954,36832.0
2017-05-18 12:40:00,102.5,102.57,102.35,102.4,14792.0,86.9286,86.988,86.8014,86.8438,14792.0
2017-05-18 12:50:00,102.4,102.88,102.39,102.86,29020.0,86.8438,87.2509,86.8353,87.2339,29020.0
2017-05-18 13:00:00,102.84,102.96,102.67,102.68,18997.0,87.2169,87.3187,87.0728,87.0812,18997.0
2017-05-18 13:10:00,102.69,103.05,102.69,103.0,27278.0,87.0897,87.395,87.0897,87.3526,27278.0
2017-05-18 13:20:00,103.0,103.33,103.0,103.09,35005.0,87.3526,87.6325,87.3526,87.429,35005.0
2017-05-18 13:30:00,103.1,103.24,102.99,103.17,25503.0,87.4374,87.5562,87.3442,87.4968,25503.0
2017-05-18 13:40:00,103.18,103.31,103.13,103.19,24193.0,87.5053,87.6155,87.4629,87.5138,24193.0
2017-05-18 13:50:00,103.2,103.73,103.18,103.52,32761.0,87.5222,87.9717,87.5053,87.7936,32761.0
2017-05-18 14:00:00,103.55,103.87,103.54,103.74,38347.0,87.8191,88.0905,87.8106,87.9802,38347.0
2017-05-18 14:10:00,103.77,103.77,103.46,103.46,17863.0,88.0057,88.0057,87.7428,87.7428,17863.0
2017-05-18 14:20:00,103.5,103.71,103.48,103.65,22036.0,87.7767,87.9548,87.7597,87.9039,22036.0
2017-05-18 14:30:00,103.68,103.83,103.65,103.65,22758.0,87.9293,88.0565,87.9039,87.9039,22758.0
2017-05-18 14:40:00,103.67,103.74,103.57,103.64,17491.0,87.9208,87.9802,87.836,87.8954,17491.0
2017-05-18 14:50:00,103.68,103.68,103.29,103.34,26245.0,87.9293,87.9293,87.5986,87.641,26245.0
2017-05-18 15:00:00,103.36,103.42,103.19,103.35,28562.0,87.6579,87.7088,87.5138,87.6495,28562.0
2017-05-18 15:10:00,103.35,103.39,103.16,103.23,23496.0,87.6495,87.6834,87.4883,87.5477,23496.0
2017-05-18 15:20:00,103.21,103.42,103.13,103.36,30704.0,87.5307,87.7088,87.4629,87.6579,30704.0
2017-05-18 15:30:00,103.35,103.47,103.25,103.37,50119.0,87.6495,87.7512,87.5647,87.6664,50119.0
2017-05-18 15:40:00,103.35,103.54,103.19,103.47,48055.0,87.6495,87.8106,87.5138,87.7512,48055.0
2017-05-18 15:50:00,103.48,103.59,103.12,103.2,120305.0,87.7597,87.853,87.4544,87.5222,120305.0
2017-05-19 09:30:00,103.65,104.32,103.31,103.67,142053.0,87.9039,88.4721,87.6155,87.9208,142053.0
2017-05-19 09:40:00,103.69,104.03,103.55,103.57,26081.0,87.9378,88.2262,87.8191,87.836,26081.0
2017-05-19 09:50:00,103.56,103.85,103.35,103.35,58072.0,87.8276,88.0735,87.6495,87.6495,58072.0
2017-05-19 10:00:00,103.41,104.03,103.41,103.93,57607.0,87.7003,88.2262,87.7003,88.1414,57607.0
2017-05-19 10:10:00,103.95,104.0,103.71,103.79,11860.0,88.1583,88.2007,87.9548,88.0226,11860.0
2017-05-19 10:20:00,103.8,104.03,103.64,103.82,23533.0,88.0311,88.2262,87.8954,88.0481,23533.0
2017-05-19 10:30:00,103.83,103.95,103.76,103.8,9538.0,88.0565,88.1583,87.9972,88.0311,9538.0
2017-05-19 10:40:00,103.77,104.01,103.7,103.97,16242.0,88.0057,88.2092,87.9463,88.1753,16242.0
2017-05-19 10:50:00,103.94,104.01,103.87,103.95,8720.0,88.1498,88.2092,88.0905,88.1583,8720.0
2017-05-19 11:00:00,103.93,104.1,103.89,103.91,14780.0,88.1414,88.2855,88.1074,88.1244,14780.0
2017-05-19 11:10:00,103.93,104.05,103.78,103.8,16971.0,88.1414,88.2431,88.0141,88.0311,16971.0
2017-05-19 11:20:00,103.77,103.92,103.77,103.89,6691.0,88.0057,88.1329,88.0057,88.1074,6691.0
2017-05-19 11:30:00,103.9,103.99,103.74,103.96,12581.0,88.1159,88.1922,87.9802,88.1668,12581.0
2017-05-19 11:40:00,103.94,103.98,103.74,103.84,7645.0,88.1498,88.1838,87.9802,88.065,7645.0
2017-05-19 11:50:00,103.87,103.94,103.74,103.93,7397.0,88.0905,88.1498,87.9802,88.1414,7397.0
2017-05-19 12:00:00,103.91,103.97,103.85,103.91,14056.0,88.1244,88.1753,88.0735,88.1244,14056.0
2017-05-19 12:10:00,103.94,103.98,103.83,103.88,10970.0,88.1498,88.1838,88.0565,88.0989,10970.0
2017-05-19 12:20:00,103.89,103.95,103.84,103.92,6829.0,88.1074,88.1583,88.065,88.1329,6829.0
2017-05-19 12:30:00,103.96,104.1,103.93,104.01,27020.0,88.1668,88.2855,88.1414,88.2092,27020.0
2017-05-19 12:40:00,104.01,104.01,103.92,103.95,5840.0,88.2092,88.2092,88.1329,88.1583,5840.0
2017-05-19 12:50:00,103.94,103.94,103.85,103.85,7122.0,88.1498,88.1498,88.0735,88.0735,7122.0
2017-05-19 13:00:00,103.86,103.94,103.84,103.87,4078.0,88.082,88.1498,88.065,88.0905,4078.0
2017-05-19 13:10:00,103.89,103.95,103.88,103.9,7628.0,88.1074,88.1583,88.0989,88.1159,7628.0
2017-05-19 13:20:00,103.87,103.95,103.85,103.93,10144.0,88.0905,88.1583,88.0735,88.1414,10144.0
2017-05-19 13:30:00,103.93,103.94,103.78,103.89,5786.0,88.1414,88.1498,88.0141,88.1074,5786.0
2017-05-19 13:40:00,103.86,103.87,103.78,103.86,4513.0,88.082,88.0905,88.0141,88.082,4513.0
2017-05-19 13:50:00,103.87,103.91,103.84,103.88,5650.0,88.0905,88.1244,88.065,88.0989,5650.0
2017-05-19 14:00:00,103.9,103.97,103.81,103.86,10044.0,88.1159,88.1753,88.0396,88.082,10044.0
2017-05-19 14:10:00,103.81,103.91,103.76,103.9,9103.0,88.0396,88.1244,87.9972,88.1159,9103.0
2017-05-19 14:20:00,103.92,104.06,103.9,104.05,9035.0,88.1329,88.2516,88.1159,88.2431,9035.0
2017-05-19 14:30:00,104.03,104.1,104.0,104.06,8500.0,88.2262,88.2855,88.2007,88.2516,8500.0
2017-05-19 14:40:00,104.09,104.12,103.98,104.03,9125.0,88.277,88.3025,88.1838,88.2262,9125.0
2017-05-19 14:50:00,104.01,104.08,103.99,104.07,10888.0,88.2092,88.2686,88.1922,88.2601,10888.0
2017-05-19 15:00:00,104.08,104.24,104.03,104.06,63329.0,88.2686,88.4043,88.2262,88.2516,63329.0
2017-05-19 15:10:00,104.04,104.17,103.92,104.08,45142.0,88.2346,88.3449,88.1329,88.2686,45142.0
2017-05-19 15:20:00,104.1,104.26,103.98,104.0,55004.0,88.2855,88.4212,88.1838,88.2007,55004.0
2017-05-19 15:30:00,104.01,104.01,103.62,103.87,39056.0,88.2092,88.2092,87.8784,88.0905,39056.0
2017-05-19 15:40:00,103.86,103.94,103.72,103.78,25497.0,88.082,88.1498,87.9633,88.0141,25497.0
2017-05-19 15:50:00,103.79,103.99,103.78,103.87,86365.0,88.0226,88.1922,88.0141,88.0905,86365.0
2017-05-22 09:30:00,104.45,104.92,104.12,104.8,58312.0,88.5824,88.981,88.3025,88.8792,58312.0
2017-05-22 09:40:00,104.8,104.85,104.29,104.29,16733.0,88.8792,88.9216,88.4467,88.4467,16733.0
2017-05-22 09:50:00,104.34,104.5,104.17,104.41,13820.0,88.4891,88.6248,88.3449,88.5484,13820.0
2017-05-22 10:00:00,104.36,104.73,104.34,104.7,16207.0,88.506,88.8198,88.4891,88.7944,16207.0
2017-05-22 10:10:00,104.67,104.74,104.6,104.69,13066.0,88.7689,88.8283,88.7096,88.7859,13066.0
2017-05-22 10:20:00,104.69,104.84,104.56,104.84,20730.0,88.7859,88.9131,88.6756,88.9131,20730.0
2017-05-22 10:30:00,104.74,104.81,104.36,104.61,14879.0,88.8283,88.8877,88.506,88.718,14879.0
2017-05-22 10:40:00,104.6,104.78,104.54,104.56,19833.0,88.7096,88.8622,88.6587,88.6756,19833.0
2017-05-22 10:50:00,104.6,104.69,104.53,104.68,9576.0,88.7096,88.7859,88.6502,88.7774,9576.0
2017-05-22 11:00:00,104.66,104.79,104.6,104.77,18604.0,88.7605,88.8707,88.7096,88.8537,18604.0
2017-05-22 11:10:00,104.76,104.98,104.67,104.92,30256.0,88.8453,89.0318,88.7689,88.981,30256.0
2017-05-22 11:20:00,104.95,104.95,104.74,104.79,43799.0,89.0064,89.0064,88.8283,88.8707,43799.0
2017-05-22 11:30:00,104.79,104.85,104.73,104.8,23944.0,88.8707,88.9216,88.8198,88.8792,23944.0
2017-05-22 11:40:00,104.83,104.84,104.6,104.61,9006.0,88.9046,88.9131,88.7096,88.718,9006.0
2017-05-22 11:50:00,104.57,104.71,104.57,104.64,15520.0,88.6841,88.8029,88.6841,88.7435,15520.0
2017-05-22 12:00:00,104.66,104.71,104.61,104.67,30854.0,88.7605,88.8029,88.718,88.7689,30854.0
2017-05-22 12:10:00,104.67,104.77,104.61,104.69,19649.0,88.7689,88.8537,88.718,88.7859,19649.0
2017-05-22 12:20:00,104.71,104.71,104.6,104.6,22718.0,88.8029,88.8029,88.7096,88.7096,22718.0
2017-05-22 12:30:00,104.64,104.74,104.61,104.61,15102.0,88.7435,88.8283,88.718,88.718,15102.0
2017-05-22 12:40:00,104.62,104.75,104.55,104.61,28717.0,88.7265,88.8368,88.6672,88.718,28717.0
2017-05-22 12:50:00,104.65,104.69,104.57,104.58,6261.0,88.752,88.7859,88.6841,88.6926,6261.0
2017-05-22 13:00:00,104.58,104.62,104.5,104.56,10650.0,88.6926,88.7265,88.6248,88.6756,10650.0
2017-05-22 13:10:00,104.59,104.59,104.47,104.48,6750.0,88.7011,88.7011,88.5993,88.6078,6750.0
2017-05-22 13:20:00,104.5,104.52,104.46,104.51,18260.0,88.6248,88.6417,88.5908,88.6332,18260.0
2017-05-22 13:30:00,104.55,104.58,104.44,104.52,7830.0,88.6672,88.6926,88.5739,88.6417,7830.0
2017-05-22 13:40:00,104.53,104.55,104.42,104.53,9848.0,88.6502,88.6672,88.5569,88.6502,9848.0
2017-05-22 13:50:00,104.51,104.6,104.48,104.49,9375.0,88.6332,88.7096,88.6078,88.6163,9375.0
2017-05-22 14:00:00,104.45,104.55,104.4,104.53,9572.0,88.5824,88.6672,88.54,88.6502,9572.0
2017-05-22 14:10:00,104.56,104.67,104.49,104.57,18927.0,88.6756,88.7689,88.6163,88.6841,18927.0
2017-05-22 14:20:00,104.61,104.7,104.54,104.64,20103.0,88.718,88.7944,88.6587,88.7435,20103.0
2017-05-22 14:30:00,104.65,104.8,104.63,104.73,21841.0,88.752,88.8792,88.735,88.8198,21841.0
2017-05-22 14:40:00,104.75,104.89,104.75,104.84,16097.0,88.8368,88.9555,88.8368,88.9131,16097.0
2017-05-22 14:50:00,104.83,104.83,104.6,104.7,12015.0,88.9046,88.9046,88.7096,88.7944,12015.0
2017-05-22 15:00:00,104.68,104.86,104.68,104.84,14881.0,88.7774,88.9301,88.7774,88.9131,14881.0
2017-05-22 15:10:00,104.87,104.91,104.81,104.81,15410.0,88.9385,88.9725,88.8877,88.8877,15410.0
2017-05-22 15:20:00,104.8,104.86,104.75,104.84,13470.0,88.8792,88.9301,88.8368,88.9131,13470.0
2017-05-22 15:30:00,104.83,104.99,104.81,104.95,36272.0,88.9046,89.0403,88.8877,89.0064,36272.0
2017-05-22 15:40:00,104.94,105.03,104.85,104.98,70634.0,88.9979,89.0742,88.9216,89.0318,70634.0
2017-05-22 15:50:00,104.98,105.1,104.92,104.96,77264.0,89.0318,89.1336,88.981,89.0149,77264.0
2017-05-23 09:30:00,105.02,105.13,104.45,104.6,48499.0,89.0658,89.1591,88.5824,88.7096,48499.0
2017-05-23 09:40:00,104.59,104.75,103.56,103.86,62152.0,88.7011,88.8368,87.8276,88.082,62152.0
2017-05-23 09:50:00,103.92,104.01,103.65,103.92,17102.0,88.1329,88.2092,87.9039,88.1329,17102.0
2017-05-23 10:00:00,103.93,104.42,103.79,104.42,14628.0,88.1414,88.5569,88.0226,88.5569,14628.0
2017-05-23 10:10:00,104.42,104.44,104.21,104.3,13473.0,88.5569,88.5739,88.3788,88.4551,13473.0
2017-05-23 10:20:00,104.35,104.48,104.26,104.3,27304.0,88.4975,88.6078,88.4212,88.4551,27304.0
2017-05-23 10:30:00,104.32,104.34,104.14,104.25,9415.0,88.4721,88.4891,88.3194,88.4127,9415.0
2017-05-23 10:40:00,104.31,104.49,104.21,104.45,15536.0,88.4636,88.6163,88.3788,88.5824,15536.0
2017-05-23 10:50:00,104.49,104.57,104.39,104.54,19095.0,88.6163,88.6841,88.5315,88.6587,19095.0
2017-05-23 11:00:00,104.59,104.67,104.55,104.62,9674.0,88.7011,88.7689,88.6672,88.7265,9674.0
2017-05-23 11:10:00,104.67,104.83,104.67,104.83,12247.0,88.7689,88.9046,88.7689,88.9046,12247.0
2017-05-23 11:20:00,104.8,105.17,104.8,105.16,19665.0,88.8792,89.193,88.8792,89.1845,19665.0
2017-05-23 11:30:00,105.17,105.33,105.04,105.11,18754.0,89.193,89.3287,89.0827,89.1421,18754.0
2017-05-23 11:40:00,105.06,105.3,105.06,105.3,14157.0,89.0997,89.3032,89.0997,89.3032,14157.0
2017-05-23 11:50:00,105.28,105.31,105.17,105.29,10969.0,89.2863,89.3117,89.193,89.2947,10969.0
2017-05-23 12:00:00,105.27,105.35,105.22,105.35,9669.0,89.2778,89.3456,89.2354,89.3456,9669.0
2017-05-23 12:10:00,105.35,105.38,105.24,105.24,19238.0,89.3456,89.3711,89.2523,89.2523,19238.0
2017-05-23 12:20:00,105.24,105.25,105.13,105.14,12697.0,89.2523,89.2608,89.1591,89.1675,12697.0
2017-05-23 12:30:00,105.12,105.31,105.03,105.29,12056.0,89.1506,89.3117,89.0742,89.2947,12056.0
2017-05-23 12:40:00,105.27,105.27,105.11,105.13,8044.0,89.2778,89.2778,89.1421,89.1591,8044.0
2017-05-23 12:50:00,105.11,105.13,104.95,104.97,7845.0,89.1421,89.1591,89.0064,89.0234,7845.0
2017-05-23 13:00:00,105.01,105.06,104.94,105.04,5727.0,89.0573,89.0997,88.9979,89.0827,5727.0
2017-05-23 13:10:00,104.99,105.08,104.98,105.07,7127.0,89.0403,89.1166,89.0318,89.1082,7127.0
2017-05-23 13:20:00,105.07,105.16,105.07,105.12,10843.0,89.1082,89.1845,89.1082,89.1506,10843.0
2017-05-23 13:30:00,105.1,105.18,105.09,105.16,3884.0,89.1336,89.2015,89.1251,89.1845,3884.0
2017-05-23 13:40:00,105.14,105.14,105.03,105.07,9625.0,89.1675,89.1675,89.0742,89.1082,9625.0
2017-05-23 13:50:00,105.08,105.14,105.02,105.06,25052.0,89.1166,89.1675,89.0658,89.0997,25052.0
2017-05-23 14:00:00,105.06,105.17,105.03,105.16,11386.0,89.0997,89.193,89.0742,89.1845,11386.0
2017-05-23 14:10:00,105.15,105.15,104.96,105.11,10661.0,89.176,89.176,89.0149,89.1421,10661.0
2017-05-23 14:20:00,105.1,105.22,105.09,105.19,13271.0,89.1336,89.2354,89.1251,89.2099,13271.0
2017-05-23 14:30:00,105.21,105.22,105.02,105.02,17156.0,89.2269,89.2354,89.0658,89.0658,17156.0
2017-05-23 14:40:00,105.03,105.12,105.0,105.02,16890.0,89.0742,89.1506,89.0488,89.0658,16890.0
2017-05-23 14:50:00,104.97,104.99,104.89,104.98,10229.0,89.0234,89.0403,88.9555,89.0318,10229.0
2017-05-23 15:00:00,104.97,105.0,104.87,104.97,17626.0,89.0234,89.0488,88.9385,89.0234,17626.0
2017-05-23 15:10:00,105.0,105.05,104.92,104.97,17073.0,89.0488,89.0912,88.981,89.0234,17073.0
2017-05-23 15:20:00,104.93,105.08,104.91,105.05,13380.0,88.9894,89.1166,88.9725,89.0912,13380.0
2017-05-23 15:30:00,105.05,105.11,104.95,105.1,30613.0,89.0912,89.1421,89.0064,89.1336,30613.0
2017-05-23 15:40:00,105.11,105.17,104.96,105.0,28940.0,89.1421,89.193,89.0149,89.0488,28940.0
2017-05-23 15:50:00,104.98,105.23,104.98,105.17,51602.0,89.0318,89.2439,89.0318,89.193,51602.0
2017-05-24 09:30:00,105.49,105.98,105.03,105.49,40309.0,89.4644,89.8799,89.0742,89.4644,40309.0
2017-05-24 09:40:00,105.49,105.64,105.18,105.3,32782.0,89.4644,89.5916,89.2015,89.3032,32782.0
2017-05-24 09:50:00,105.34,105.53,105.31,105.33,16275.0,89.3371,89.4983,89.3117,89.3287,16275.0
2017-05-24 10:00:00,105.35,105.4,105.03,105.29,10383.0,89.3456,89.388,89.0742,89.2947,10383.0
2017-05-24 10:10:00,105.38,105.38,105.08,105.16,10932.0,89.3711,89.3711,89.1166,89.1845,10932.0
2017-05-24 10:20:00,105.19,105.32,105.05,105.15,13905.0,89.2099,89.3202,89.0912,89.176,13905.0
2017-05-24 10:30:00,105.15,105.25,104.94,105.07,20821.0,89.176,89.2608,88.9979,89.1082,20821.0
2017-05-24 10:40:00,105.11,105.19,104.94,105.07,8175.0,89.1421,89.2099,88.9979,89.1082,8175.0
2017-05-24 10:50:00,105.06,105.22,105.0,105.21,15908.0,89.0997,89.2354,89.0488,89.2269,15908.0
2017-05-24 11:00:00,105.24,105.24,104.97,105.1,12100.0,89.2523,89.2523,89.0234,89.1336,12100.0
2017-05-24 11:10:00,105.11,105.16,104.93,104.93,11030.0,89.1421,89.1845,88.9894,88.9894,11030.0
2017-05-24 11:20:00,104.96,105.02,104.91,104.98,13476.0,89.0149,89.0658,88.9725,89.0318,13476.0
2017-05-24 11:30:00,104.98,105.1,104.87,104.92,20635.0,89.0318,89.1336,88.9385,88.981,20635.0
2017-05-24 11:40:00,104.92,105.05,104.89,104.96,16777.0,88.981,89.0912,88.9555,89.0149,16777.0
2017-05-24 11:50:00,104.91,104.91,104.7,104.77,23576.0,88.9725,88.9725,88.7944,88.8537,23576.0
2017-05-24 12:00:00,104.77,105.04,104.76,104.92,29074.0,88.8537,89.0827,88.8453,88.981,29074.0
2017-05-24 12:10:00,104.96,105.04,104.93,104.98,8856.0,89.0149,89.0827,88.9894,89.0318,8856.0
2017-05-24 12:20:00,104.97,105.04,104.92,104.97,9054.0,89.0234,89.0827,88.981,89.0234,9054.0
2017-05-24 12:30:00,104.99,104.99,104.86,104.91,5641.0,89.0403,89.0403,88.9301,88.9725,5641.0
2017-05-24 12:40:00,104.92,104.94,104.87,104.89,9967.0,88.981,88.9979,88.9385,88.9555,9967.0
2017-05-24 12:50:00,104.91,105.04,104.91,105.01,19009.0,88.9725,89.0827,88.9725,89.0573,19009.0
2017-05-24 13:00:00,105.03,105.08,104.99,105.03,21715.0,89.0742,89.1166,89.0403,89.0742,21715.0
2017-05-24 13:10:00,105.06,105.11,105.01,105.05,6816.0,89.0997,89.1421,89.0573,89.0912,6816.0
2017-05-24 13:20:00,105.06,105.1,104.99,105.04,9939.0,89.0997,89.1336,89.0403,89.0827,9939.0
2017-05-24 13:30:00,105.08,105.08,105.04,105.08,3354.0,89.1166,89.1166,89.0827,89.1166,3354.0
2017-05-24 13:40:00,105.1,105.12,104.98,105.02,10753.0,89.1336,89.1506,89.0318,89.0658,10753.0
2017-05-24 13:50:00,105.0,105.03,104.96,104.98,12934.0,89.0488,89.0742,89.0149,89.0318,12934.0
2017-05-24 14:00:00,105.0,105.04,104.74,104.97,15989.0,89.0488,89.0827,88.8283,89.0234,15989.0
2017-05-24 14:10:00,104.96,105.12,104.96,105.06,7021.0,89.0149,89.1506,89.0149,89.0997,7021.0
2017-05-24 14:20:00,105.07,105.13,105.02,105.05,5156.0,89.1082,89.1591,89.0658,89.0912,5156.0
2017-05-24 14:30:00,104.99,105.02,104.88,104.93,4463.0,89.0403,89.0658,88.947,88.9894,4463.0
2017-05-24 14:40:00,104.94,105.05,104.93,105.02,13998.0,88.9979,89.0912,88.9894,89.0658,13998.0
2017-05-24 14:50:00,105.0,105.04,104.95,105.01,7192.0,89.0488,89.0827,89.0064,89.0573,7192.0
2017-05-24 15:00:00,105.02,105.11,105.0,105.09,15009.0,89.0658,89.1421,89.0488,89.1251,15009.0
2017-05-24 15:10:00,105.09,105.2,105.03,105.19,16050.0,89.1251,89.2184,89.0742,89.2099,16050.0
2017-05-24 15:20:00,105.22,105.31,105.18,105.23,13122.0,89.2354,89.3117,89.2015,89.2439,13122.0
2017-05-24 15:30:00,105.25,105.38,105.21,105.38,20270.0,89.2608,89.3711,89.2269,89.3711,20270.0
2017-05-24 15:40:00,105.37,105.38,105.2,105.37,37998.0,89.3626,89.3711,89.2184,89.3626,37998.0
2017-05-24 15:50:00,105.38,105.51,105.38,105.42,83114.0,89.3711,89.4813,89.3711,89.405,83114.0
2017-05-25 09:30:00,105.65,105.92,105.27,105.28,57111.0,89.6001,89.829,89.2778,89.2863,57111.0
2017-05-25 09:40:00,105.35,105.54,105.13,105.4,26488.0,89.3456,89.5068,89.1591,89.388,26488.0
2017-05-25 09:50:00,105.38,105.55,105.31,105.43,32548.0,89.3711,89.5152,89.3117,89.4135,32548.0
2017-05-25 10:00:00,105.37,106.37,105.37,106.37,59211.0,89.3626,90.2107,89.3626,90.2107,59211.0
2017-05-25 10:10:00,106.38,107.18,106.31,107.16,107910.0,90.2192,90.8976,90.1598,90.8807,107910.0
2017-05-25 10:20:00,107.14,107.17,106.64,106.92,57330.0,90.8637,90.8891,90.4397,90.6771,57330.0
2017-05-25 10:30:00,106.84,107.15,106.54,106.69,40061.0,90.6093,90.8722,90.3548,90.4821,40061.0
2017-05-25 10:40:00,106.68,106.79,106.55,106.63,14901.0,90.4736,90.5669,90.3633,90.4312,14901.0
2017-05-25 10:50:00,106.65,106.81,106.52,106.56,20545.0,90.4481,90.5838,90.3379,90.3718,20545.0
2017-05-25 11:00:00,106.56,106.63,106.22,106.5,35616.0,90.3718,90.4312,90.0835,90.3209,35616.0
2017-05-25 11:10:00,106.52,106.63,106.27,106.3,23182.0,90.3379,90.4312,90.1259,90.1513,23182.0
2017-05-25 11:20:00,106.33,106.36,106.2,106.25,14059.0,90.1768,90.2022,90.0665,90.1089,14059.0
2017-05-25 11:30:00,106.24,106.34,106.15,106.22,15833.0,90.1004,90.1852,90.0241,90.0835,15833.0
2017-05-25 11:40:00,106.23,106.23,105.98,106.03,15159.0,90.0919,90.0919,89.8799,89.9223,15159.0
2017-05-25 11:50:00,106.01,106.15,105.96,105.96,10780.0,89.9054,90.0241,89.863,89.863,10780.0
2017-05-25 12:00:00,106.01,106.13,105.83,106.12,26728.0,89.9054,90.0071,89.7527,89.9987,26728.0
2017-05-25 12:10:00,106.09,106.22,106.01,106.17,14550.0,89.9732,90.0835,89.9054,90.0411,14550.0
2017-05-25 12:20:00,106.15,106.27,106.1,106.14,18951.0,90.0241,90.1259,89.9817,90.0156,18951.0
2017-05-25 12:30:00,106.18,106.36,106.09,106.31,24940.0,90.0495,90.2022,89.9732,90.1598,24940.0
2017-05-25 12:40:00,106.3,106.46,106.25,106.33,18738.0,90.1513,90.287,90.1089,90.1768,18738.0
2017-05-25 12:50:00,106.33,106.49,106.33,106.46,8092.0,90.1768,90.3124,90.1768,90.287,8092.0
2017-05-25 13:00:00,106.5,106.5,106.27,106.29,13825.0,90.3209,90.3209,90.1259,90.1428,13825.0
2017-05-25 13:10:00,106.28,106.37,106.2,106.33,11300.0,90.1343,90.2107,90.0665,90.1768,11300.0
2017-05-25 13:20:00,106.34,106.44,106.33,106.37,6596.0,90.1852,90.27,90.1768,90.2107,6596.0
2017-05-25 13:30:00,106.35,106.36,106.1,106.11,9315.0,90.1937,90.2022,89.9817,89.9902,9315.0
2017-05-25 13:40:00,106.09,106.11,105.97,105.99,19651.0,89.9732,89.9902,89.8714,89.8884,19651.0
2017-05-25 13:50:00,105.99,106.0,105.88,105.93,17976.0,89.8884,89.8969,89.7951,89.8375,17976.0
2017-05-25 14:00:00,105.96,106.1,105.96,106.01,12369.0,89.863,89.9817,89.863,89.9054,12369.0
2017-05-25 14:10:00,106.02,106.02,105.9,105.92,10654.0,89.9138,89.9138,89.8121,89.829,10654.0
2017-05-25 14:20:00,105.94,106.07,105.93,105.96,17932.0,89.846,89.9563,89.8375,89.863,17932.0
2017-05-25 14:30:00,105.97,106.14,105.94,106.13,13639.0,89.8714,90.0156,89.846,90.0071,13639.0
2017-05-25 14:40:00,106.15,106.17,105.99,106.05,11901.0,90.0241,90.0411,89.8884,89.9393,11901.0
2017-05-25 14:50:00,106.03,106.18,106.0,106.05,8003.0,89.9223,90.0495,89.8969,89.9393,8003.0
2017-05-25 15:00:00,106.07,106.1,106.0,106.09,13135.0,89.9563,89.9817,89.8969,89.9732,13135.0
2017-05-25 15:10:00,106.09,106.13,105.99,106.05,18109.0,89.9732,90.0071,89.8884,89.9393,18109.0
2017-05-25 15:20:00,106.02,106.03,105.85,105.92,15209.0,89.9138,89.9223,89.7697,89.829,15209.0
2017-05-25 15:30:00,105.91,106.07,105.91,106.03,21690.0,89.8206,89.9563,89.8206,89.9223,21690.0
2017-05-25 15:40:00,106.04,106.18,105.98,106.11,36443.0,89.9308,90.0495,89.8799,89.9902,36443.0
2017-05-25 15:50:00,106.11,106.14,105.91,106.04,66231.0,89.9902,90.0156,89.8206,89.9308,66231.0
2017-05-26 09:30:00,106.0,106.0,105.14,105.25,55996.0,89.8969,89.8969,89.1675,89.2608,55996.0
2017-05-26 09:40:00,105.31,105.31,104.5,104.8,85019.0,89.3117,89.3117,88.6248,88.8792,85019.0
2017-05-26 09:50:00,104.81,105.24,104.8,105.24,32675.0,88.8877,89.2523,88.8792,89.2523,32675.0
2017-05-26 10:00:00,105.25,105.55,105.25,105.42,20606.0,89.2608,89.5152,89.2608,89.405,20606.0
2017-05-26 10:10:00,105.44,105.54,105.3,105.53,15794.0,89.422,89.5068,89.3032,89.4983,15794.0
2017-05-26 10:20:00,105.53,105.57,105.43,105.47,15759.0,89.4983,89.5322,89.4135,89.4474,15759.0
2017-05-26 10:30:00,105.5,105.88,105.49,105.83,20382.0,89.4728,89.7951,89.4644,89.7527,20382.0
2017-05-26 10:40:00,105.86,105.95,105.75,105.83,17052.0,89.7782,89.8545,89.6849,89.7527,17052.0
2017-05-26 10:50:00,105.9,106.01,105.84,105.89,16443.0,89.8121,89.9054,89.7612,89.8036,16443.0
2017-05-26 11:00:00,105.9,105.98,105.8,105.87,11610.0,89.8121,89.8799,89.7273,89.7866,11610.0
2017-05-26 11:10:00,105.89,106.02,105.88,105.96,18415.0,89.8036,89.9138,89.7951,89.863,18415.0
2017-05-26 11:20:00,105.96,106.15,105.94,106.13,13242.0,89.863,90.0241,89.846,90.0071,13242.0
2017-05-26 11:30:00,106.17,106.21,106.11,106.19,13739.0,90.0411,90.075,89.9902,90.058,13739.0
2017-05-26 11:40:00,106.17,106.34,106.17,106.27,21911.0,90.0411,90.1852,90.0411,90.1259,21911.0
2017-05-26 11:50:00,106.26,106.26,105.74,105.75,22068.0,90.1174,90.1174,89.6764,89.6849,22068.0
2017-05-26 12:00:00,105.78,105.95,105.78,105.93,10270.0,89.7103,89.8545,89.7103,89.8375,10270.0
2017-05-26 12:10:00,105.95,106.02,105.87,105.93,11585.0,89.8545,89.9138,89.7866,89.8375,11585.0
2017-05-26 12:20:00,105.96,105.98,105.75,105.91,10502.0,89.863,89.8799,89.6849,89.8206,10502.0
2017-05-26 12:30:00,105.92,105.97,105.87,105.94,12037.0,89.829,89.8714,89.7866,89.846,12037.0
2017-05-26 12:40:00,105.96,106.04,105.94,106.0,7531.0,89.863,89.9308,89.846,89.8969,7531.0
2017-05-26 12:50:00,106.04,106.05,105.94,106.05,9637.0,89.9308,89.9393,89.846,89.9393,9637.0
2017-05-26 13:00:00,106.05,106.15,105.99,106.15,10037.0,89.9393,90.0241,89.8884,90.0241,10037.0
2017-05-26 13:10:00,106.17,106.19,106.07,106.13,12371.0,90.0411,90.058,89.9563,90.0071,12371.0
2017-05-26 13:20:00,106.13,106.16,105.89,105.9,14310.0,90.0071,90.0326,89.8036,89.8121,14310.0
2017-05-26 13:30:00,105.89,105.94,105.8,105.91,13325.0,89.8036,89.846,89.7273,89.8206,13325.0
2017-05-26 13:40:00,105.91,105.91,105.82,105.82,8406.0,89.8206,89.8206,89.7442,89.7442,8406.0
2017-05-26 13:50:00,105.84,105.97,105.84,105.89,10762.0,89.7612,89.8714,89.7612,89.8036,10762.0
2017-05-26 14:00:00,105.89,105.94,105.84,105.85,10613.0,89.8036,89.846,89.7612,89.7697,10613.0
2017-05-26 14:10:00,105.85,105.99,105.84,105.92,10550.0,89.7697,89.8884,89.7612,89.829,10550.0
2017-05-26 14:20:00,105.93,105.98,105.91,105.91,6683.0,89.8375,89.8799,89.8206,89.8206,6683.0
2017-05-26 14:30:00,105.91,106.07,105.87,105.99,25351.0,89.8206,89.9563,89.7866,89.8884,25351.0
2017-05-26 14:40:00,105.97,105.97,105.87,105.87,10121.0,89.8714,89.8714,89.7866,89.7866,10121.0
2017-05-26 14:50:00,105.85,105.96,105.82,105.95,13542.0,89.7697,89.863,89.7442,89.8545,13542.0
2017-05-26 15:00:00,105.94,106.01,105.83,105.86,19401.0,89.846,89.9054,89.7527,89.7782,19401.0
2017-05-26 15:10:00,105.83,106.01,105.81,105.91,19687.0,89.7527,89.9054,89.7357,89.8206,19687.0
2017-05-26 15:20:00,105.91,106.03,105.83,105.95,20397.0,89.8206,89.9223,89.7527,89.8545,20397.0
2017-05-26 15:30:00,105.93,105.95,105.83,105.85,21386.0,89.8375,89.8545,89.7527,89.7697,21386.0
2017-05-26 15:40:00,105.86,105.9,105.83,105.84,25064.0,89.7782,89.8121,89.7527,89.7612,25064.0
2017-05-26 15:50:00,105.85,105.98,105.79,105.89,63331.0,89.7697,89.8799,89.7188,89.8036,63331.0
2017-05-30 09:30:00,105.8,106.8,105.77,106.67,50021.0,89.7273,90.5754,89.7018,90.4651,50021.0
2017-05-30 09:40:00,106.63,107.25,106.59,106.59,50897.0,90.4312,90.957,90.3973,90.3973,50897.0
2017-05-30 09:50:00,106.55,106.64,106.15,106.47,32578.0,90.3633,90.4397,90.0241,90.2955,32578.0
2017-05-30 10:00:00,106.41,106.42,106.02,106.18,14348.0,90.2446,90.2531,89.9138,90.0495,14348.0
2017-05-30 10:10:00,106.14,106.19,105.82,106.03,44706.0,90.0156,90.058,89.7442,89.9223,44706.0
2017-05-30 10:20:00,106.08,106.42,106.05,106.14,18660.0,89.9647,90.2531,89.9393,90.0156,18660.0
2017-05-30 10:30:00,106.16,106.37,106.12,106.33,9748.0,90.0326,90.2107,89.9987,90.1768,9748.0
2017-05-30 10:40:00,106.33,106.38,106.16,106.27,10250.0,90.1768,90.2192,90.0326,90.1259,10250.0
2017-05-30 10:50:00,106.28,106.31,106.16,106.16,9879.0,90.1343,90.1598,90.0326,90.0326,9879.0
2017-05-30 11:00:00,106.14,106.28,106.13,106.2,3903.0,90.0156,90.1343,90.0071,90.0665,3903.0
2017-05-30 11:10:00,106.2,106.23,106.09,106.13,6482.0,90.0665,90.0919,89.9732,90.0071,6482.0
2017-05-30 11:20:00,106.19,106.26,106.13,106.22,11309.0,90.058,90.1174,90.0071,90.0835,11309.0
2017-05-30 11:30:00,106.27,106.49,106.27,106.43,9472.0,90.1259,90.3124,90.1259,90.2616,9472.0
2017-05-30 11:40:00,106.43,106.44,106.29,106.36,10187.0,90.2616,90.27,90.1428,90.2022,10187.0
2017-05-30 11:50:00,106.31,106.31,106.14,106.18,8797.0,90.1598,90.1598,90.0156,90.0495,8797.0
2017-05-30 12:00:00,106.19,106.4,106.18,106.32,7425.0,90.058,90.2361,90.0495,90.1683,7425.0
2017-05-30 12:10:00,106.32,106.47,106.3,106.43,15102.0,90.1683,90.2955,90.1513,90.2616,15102.0
2017-05-30 12:20:00,106.45,106.58,106.45,106.49,16809.0,90.2785,90.3888,90.2785,90.3124,16809.0
2017-05-30 12:30:00,106.49,106.53,106.47,106.49,5611.0,90.3124,90.3464,90.2955,90.3124,5611.0
2017-05-30 12:40:00,106.49,106.53,106.42,106.48,7754.0,90.3124,90.3464,90.2531,90.304,7754.0
2017-05-30 12:50:00,106.46,106.61,106.44,106.61,7102.0,90.287,90.4142,90.27,90.4142,7102.0
2017-05-30 13:00:00,106.62,106.66,106.57,106.6,10803.0,90.4227,90.4566,90.3803,90.4057,10803.0
2017-05-30 13:10:00,106.56,106.57,106.37,106.39,6572.0,90.3718,90.3803,90.2107,90.2276,6572.0
2017-05-30 13:20:00,106.39,106.43,106.37,106.41,4136.0,90.2276,90.2616,90.2107,90.2446,4136.0
2017-05-30 13:30:00,106.39,106.41,106.26,106.41,6925.0,90.2276,90.2446,90.1174,90.2446,6925.0
2017-05-30 13:40:00,106.39,106.39,106.29,106.34,5800.0,90.2276,90.2276,90.1428,90.1852,5800.0
2017-05-30 13:50:00,106.33,106.33,106.14,106.14,8676.0,90.1768,90.1768,90.0156,90.0156,8676.0
2017-05-30 14:00:00,106.14,106.14,105.97,106.1,10870.0,90.0156,90.0156,89.8714,89.9817,10870.0
2017-05-30 14:10:00,106.11,106.12,106.0,106.02,8176.0,89.9902,89.9987,89.8969,89.9138,8176.0
2017-05-30 14:20:00,106.0,106.09,106.0,106.02,5425.0,89.8969,89.9732,89.8969,89.9138,5425.0
2017-05-30 14:30:00,106.04,106.09,105.92,105.97,6414.0,89.9308,89.9732,89.829,89.8714,6414.0
2017-05-30 14:40:00,105.98,106.05,105.95,106.02,4793.0,89.8799,89.9393,89.8545,89.9138,4793.0
2017-05-30 14:50:00,106.04,106.16,106.04,106.14,4978.0,89.9308,90.0326,89.9308,90.0156,4978.0
2017-05-30 15:00:00,106.14,106.26,106.13,106.26,8823.0,90.0156,90.1174,90.0071,90.1174,8823.0
2017-05-30 15:10:00,106.23,106.25,106.15,106.15,6024.0,90.0919,90.1089,90.0241,90.0241,6024.0
2017-05-30 15:20:00,106.14,106.23,106.12,106.22,6798.0,90.0156,90.0919,89.9987,90.0835,6798.0
2017-05-30 15:30:00,106.23,106.45,106.2,106.44,13003.0,90.0919,90.2785,90.0665,90.27,13003.0
2017-05-30 15:40:00,106.44,106.51,106.32,106.39,15560.0,90.27,90.3294,90.1683,90.2276,15560.0
2017-05-30 15:50:00,106.4,106.44,106.34,106.36,37732.0,90.2361,90.27,90.1852,90.2022,37732.0
2017-05-31 09:30:00,106.98,107.0,106.3,106.52,37546.0,90.728,90.745,90.1513,90.3379,37546.0
2017-05-31 09:40:00,106.54,106.65,106.3,106.35,22792.0,90.3548,90.4481,90.1513,90.1937,22792.0
2017-05-31 09:50:00,106.39,106.45,105.84,106.01,36590.0,90.2276,90.2785,89.7612,89.9054,36590.0
2017-05-31 10:00:00,105.98,106.07,105.43,105.96,63509.0,89.8799,89.9563,89.4135,89.863,63509.0
2017-05-31 10:10:00,105.92,106.1,105.75,105.92,16310.0,89.829,89.9817,89.6849,89.829,16310.0
2017-05-31 10:20:00,105.94,106.08,105.88,106.02,45745.0,89.846,89.9647,89.7951,89.9138,45745.0
2017-05-31 10:30:00,106.04,106.2,105.91,106.17,41939.0,89.9308,90.0665,89.8206,90.0411,41939.0
2017-05-31 10:40:00,106.14,106.25,106.05,106.13,10550.0,90.0156,90.1089,89.9393,90.0071,10550.0
2017-05-31 10:50:00,106.16,106.61,106.16,106.59,15990.0,90.0326,90.4142,90.0326,90.3973,15990.0
2017-05-31 11:00:00,106.59,106.66,106.48,106.5,13786.0,90.3973,90.4566,90.304,90.3209,13786.0
2017-05-31 11:10:00,106.49,106.55,106.17,106.49,11247.0,90.3124,90.3633,90.0411,90.3124,11247.0
2017-05-31 11:20:00,106.47,106.75,106.34,106.49,15365.0,90.2955,90.5329,90.1852,90.3124,15365.0
2017-05-31 11:30:00,106.44,106.5,106.32,106.45,6598.0,90.27,90.3209,90.1683,90.2785,6598.0
2017-05-31 11:40:00,106.41,106.6,106.41,106.57,6483.0,90.2446,90.4057,90.2446,90.3803,6483.0
2017-05-31 11:50:00,106.61,106.74,106.56,106.69,8349.0,90.4142,90.5245,90.3718,90.4821,8349.0
2017-05-31 12:00:00,106.74,106.87,106.65,106.76,18187.0,90.5245,90.6347,90.4481,90.5414,18187.0
2017-05-31 12:10:00,106.76,106.79,106.45,106.53,14481.0,90.5414,90.5669,90.2785,90.3464,14481.0
2017-05-31 12:20:00,106.52,106.53,106.37,106.45,7800.0,90.3379,90.3464,90.2107,90.2785,7800.0
2017-05-31 12:30:00,106.53,106.56,106.41,106.49,9604.0,90.3464,90.3718,90.2446,90.3124,9604.0
2017-05-31 12:40:00,106.48,106.49,106.31,106.33,10667.0,90.304,90.3124,90.1598,90.1768,10667.0
2017-05-31 12:50:00,106.32,106.45,106.29,106.34,10842.0,90.1683,90.2785,90.1428,90.1852,10842.0
2017-05-31 13:00:00,106.35,106.49,106.35,106.38,10438.0,90.1937,90.3124,90.1937,90.2192,10438.0
2017-05-31 13:10:00,106.41,106.54,106.35,106.38,12458.0,90.2446,90.3548,90.1937,90.2192,12458.0
2017-05-31 13:20:00,106.36,106.41,106.28,106.41,9837.0,90.2022,90.2446,90.1343,90.2446,9837.0
2017-05-31 13:30:00,106.43,106.43,106.28,106.33,6856.0,90.2616,90.2616,90.1343,90.1768,6856.0
2017-05-31 13:40:00,106.35,106.35,106.16,106.18,12193.0,90.1937,90.1937,90.0326,90.0495,12193.0
2017-05-31 13:50:00,106.16,106.37,106.16,106.22,12490.0,90.0326,90.2107,90.0326,90.0835,12490.0
2017-05-31 14:00:00,106.22,106.27,106.14,106.18,13876.0,90.0835,90.1259,90.0156,90.0495,13876.0
2017-05-31 14:10:00,106.18,106.18,105.84,105.94,30774.0,90.0495,90.0495,89.7612,89.846,30774.0
2017-05-31 14:20:00,105.97,106.12,105.93,106.04,20242.0,89.8714,89.9987,89.8375,89.9308,20242.0
2017-05-31 14:30:00,106.01,106.01,105.78,105.94,18054.0,89.9054,89.9054,89.7103,89.846,18054.0
2017-05-31 14:40:00,105.94,106.1,105.83,105.86,12348.0,89.846,89.9817,89.7527,89.7782,12348.0
2017-05-31 14:50:00,105.86,105.92,105.7,105.83,21761.0,89.7782,89.829,89.6425,89.7527,21761.0
2017-05-31 15:00:00,105.84,105.91,105.74,105.75,16831.0,89.7612,89.8206,89.6764,89.6849,16831.0
2017-05-31 15:10:00,105.76,105.99,105.76,105.98,22527.0,89.6933,89.8884,89.6933,89.8799,22527.0
2017-05-31 15:20:00,105.99,106.11,105.94,106.06,21789.0,89.8884,89.9902,89.846,89.9478,21789.0
2017-05-31 15:30:00,106.07,106.27,106.07,106.22,23641.0,89.9563,90.1259,89.9563,90.0835,23641.0
2017-05-31 15:40:00,106.2,106.42,106.14,106.37,40287.0,90.0665,90.2531,90.0156,90.2107,40287.0
2017-05-31 15:50:00,106.37,106.5,106.33,106.43,119376.0,90.2107,90.3209,90.1768,90.2616,119376.0
2017-06-01 09:30:00,106.74,107.05,106.56,106.83,64202.0,90.5245,90.7874,90.3718,90.6008,64202.0
2017-06-01 09:40:00,106.68,106.98,106.47,106.94,29941.0,90.4736,90.728,90.2955,90.6941,29941.0
2017-06-01 09:50:00,106.95,107.15,106.61,106.79,76262.0,90.7026,90.8722,90.4142,90.5669,76262.0
2017-06-01 10:00:00,106.8,106.93,106.46,106.56,49773.0,90.5754,90.6856,90.287,90.3718,49773.0
2017-06-01 10:10:00,106.53,106.7,106.29,106.46,27772.0,90.3464,90.4905,90.1428,90.287,27772.0
2017-06-01 10:20:00,106.48,106.76,106.41,106.76,20229.0,90.304,90.5414,90.2446,90.5414,20229.0
2017-06-01 10:30:00,106.71,106.72,106.4,106.53,34398.0,90.499,90.5075,90.2361,90.3464,34398.0
2017-06-01 10:40:00,106.51,106.55,106.34,106.5,30957.0,90.3294,90.3633,90.1852,90.3209,30957.0
2017-06-01 10:50:00,106.46,106.55,106.3,106.31,51546.0,90.287,90.3633,90.1513,90.1598,51546.0
2017-06-01 11:00:00,106.3,106.61,106.25,106.57,17217.0,90.1513,90.4142,90.1089,90.3803,17217.0
2017-06-01 11:10:00,106.58,106.97,106.57,106.88,23141.0,90.3888,90.7195,90.3803,90.6432,23141.0
2017-06-01 11:20:00,106.89,107.07,106.86,107.07,30103.0,90.6517,90.8043,90.6262,90.8043,30103.0
2017-06-01 11:30:00,107.06,107.32,106.99,107.13,53074.0,90.7959,91.0164,90.7365,90.8552,53074.0
2017-06-01 11:40:00,107.13,107.32,107.05,107.27,55239.0,90.8552,91.0164,90.7874,90.974,55239.0
2017-06-01 11:50:00,107.27,107.37,107.15,107.26,43227.0,90.974,91.0588,90.8722,90.9655,43227.0
2017-06-01 12:00:00,107.29,107.35,107.22,107.33,25906.0,90.9909,91.0418,90.9315,91.0248,25906.0
2017-06-01 12:10:00,107.32,107.38,107.27,107.36,19590.0,91.0164,91.0672,90.974,91.0503,19590.0
2017-06-01 12:20:00,107.37,107.59,107.35,107.48,39115.0,91.0588,91.2453,91.0418,91.152,39115.0
2017-06-01 12:30:00,107.48,107.61,107.48,107.51,20279.0,91.152,91.2623,91.152,91.1775,20279.0
2017-06-01 12:40:00,107.5,107.58,107.47,107.58,12118.0,91.169,91.2369,91.1436,91.2369,12118.0
2017-06-01 12:50:00,107.58,107.67,107.56,107.59,23580.0,91.2369,91.3132,91.2199,91.2453,23580.0
2017-06-01 13:00:00,107.59,107.61,107.42,107.53,29345.0,91.2453,91.2623,91.1012,91.1945,29345.0
2017-06-01 13:10:00,107.52,107.61,107.45,107.51,16340.0,91.186,91.2623,91.1266,91.1775,16340.0
2017-06-01 13:20:00,107.52,107.52,107.43,107.48,16914.0,91.186,91.186,91.1096,91.152,16914.0
2017-06-01 13:30:00,107.48,107.55,107.34,107.35,17396.0,91.152,91.2114,91.0333,91.0418,17396.0
2017-06-01 13:40:00,107.35,107.44,107.29,107.4,23664.0,91.0418,91.1181,90.9909,91.0842,23664.0
2017-06-01 13:50:00,107.39,107.53,107.39,107.49,12777.0,91.0757,91.1945,91.0757,91.1605,12777.0
2017-06-01 14:00:00,107.5,107.55,107.4,107.55,17187.0,91.169,91.2114,91.0842,91.2114,17187.0
2017-06-01 14:10:00,107.56,107.61,107.46,107.49,18722.0,91.2199,91.2623,91.1351,91.1605,18722.0
2017-06-01 14:20:00,107.51,107.58,107.43,107.45,20301.0,91.1775,91.2369,91.1096,91.1266,20301.0
2017-06-01 14:30:00,107.43,107.53,107.41,107.48,11411.0,91.1096,91.1945,91.0927,91.152,11411.0
2017-06-01 14:40:00,107.48,107.58,107.45,107.51,16279.0,91.152,91.2369,91.1266,91.1775,16279.0
2017-06-01 14:50:00,107.49,107.49,107.38,107.39,14274.0,91.1605,91.1605,91.0672,91.0757,14274.0
2017-06-01 15:00:00,107.4,107.44,107.32,107.42,24974.0,91.0842,91.1181,91.0164,91.1012,24974.0
2017-06-01 15:10:00,107.41,107.55,107.4,107.53,16222.0,91.0927,91.2114,91.0842,91.1945,16222.0
2017-06-01 15:20:00,107.5,107.59,107.31,107.45,29290.0,91.169,91.2453,91.0079,91.1266,29290.0
2017-06-01 15:30:00,107.46,107.62,107.42,107.6,26233.0,91.1351,91.2708,91.1012,91.2538,26233.0
2017-06-01 15:40:00,107.61,107.62,107.49,107.54,42049.0,91.2623,91.2708,91.1605,91.2029,42049.0
2017-06-01 15:50:00,107.54,107.68,107.46,107.68,99682.0,91.2029,91.3217,91.1351,91.3217,99682.0
2017-06-02 09:30:00,108.35,108.35,107.27,107.48,85327.0,91.8899,91.8899,90.974,91.152,85327.0
2017-06-02 09:40:00,107.48,107.63,106.51,106.98,70167.0,91.152,91.2793,90.3294,90.728,70167.0
2017-06-02 09:50:00,106.99,107.21,106.73,106.98,32140.0,90.7365,90.9231,90.516,90.728,32140.0
2017-06-02 10:00:00,107.05,107.22,106.87,106.98,34292.0,90.7874,90.9315,90.6347,90.728,34292.0
2017-06-02 10:10:00,107.0,107.29,106.92,106.95,31801.0,90.745,90.9909,90.6771,90.7026,31801.0
2017-06-02 10:20:00,106.95,107.49,106.85,107.39,22690.0,90.7026,91.1605,90.6178,91.0757,22690.0
2017-06-02 10:30:00,107.31,107.62,107.3,107.62,25171.0,91.0079,91.2708,90.9994,91.2708,25171.0
2017-06-02 10:40:00,107.61,107.65,107.5,107.61,18250.0,91.2623,91.2962,91.169,91.2623,18250.0
2017-06-02 10:50:00,107.59,107.91,107.59,107.83,27975.0,91.2453,91.5167,91.2453,91.4489,27975.0
2017-06-02 11:00:00,107.85,108.09,107.8,107.94,26402.0,91.4658,91.6694,91.4234,91.5422,26402.0
2017-06-02 11:10:00,107.93,107.93,107.72,107.8,19613.0,91.5337,91.5337,91.3556,91.4234,19613.0
2017-06-02 11:20:00,107.81,108.07,107.76,108.04,21035.0,91.4319,91.6524,91.3895,91.627,21035.0
2017-06-02 11:30:00,108.06,108.37,108.04,108.25,17288.0,91.6439,91.9068,91.627,91.8051,17288.0
2017-06-02 11:40:00,108.26,108.52,108.26,108.37,20837.0,91.8136,92.0341,91.8136,91.9068,20837.0
2017-06-02 11:50:00,108.37,108.47,108.31,108.41,21441.0,91.9068,91.9917,91.856,91.9408,21441.0
2017-06-02 12:00:00,108.48,108.52,108.27,108.48,21245.0,92.0001,92.0341,91.822,92.0001,21245.0
2017-06-02 12:10:00,108.47,108.66,108.38,108.61,27539.0,91.9917,92.1528,91.9153,92.1104,27539.0
2017-06-02 12:20:00,108.63,108.67,108.51,108.56,24451.0,92.1273,92.1613,92.0256,92.068,24451.0
2017-06-02 12:30:00,108.55,108.62,108.23,108.39,42596.0,92.0595,92.1189,91.7881,91.9238,42596.0
2017-06-02 12:40:00,108.41,108.41,108.0,108.02,32069.0,91.9408,91.9408,91.5931,91.61,32069.0
2017-06-02 12:50:00,108.05,108.09,107.64,107.7,53624.0,91.6355,91.6694,91.2877,91.3386,53624.0
2017-06-02 13:00:00,107.68,107.89,107.57,107.67,53600.0,91.3217,91.4998,91.2284,91.3132,53600.0
2017-06-02 13:10:00,107.67,107.96,107.58,107.96,13671.0,91.3132,91.5591,91.2369,91.5591,13671.0
2017-06-02 13:20:00,107.94,108.07,107.92,108.05,11124.0,91.5422,91.6524,91.5252,91.6355,11124.0
2017-06-02 13:30:00,108.07,108.2,108.02,108.17,13228.0,91.6524,91.7627,91.61,91.7372,13228.0
2017-06-02 13:40:00,108.19,108.33,108.18,108.26,11113.0,91.7542,91.8729,91.7457,91.8136,11113.0
2017-06-02 13:50:00,108.25,108.34,108.19,108.23,12545.0,91.8051,91.8814,91.7542,91.7881,12545.0
2017-06-02 14:00:00,108.26,108.31,108.15,108.24,8132.0,91.8136,91.856,91.7203,91.7966,8132.0
2017-06-02 14:10:00,108.24,108.4,108.18,108.38,8029.0,91.7966,91.9323,91.7457,91.9153,8029.0
2017-06-02 14:20:00,108.4,108.52,108.3,108.31,11514.0,91.9323,92.0341,91.8475,91.856,11514.0
2017-06-02 14:30:00,108.31,108.43,108.27,108.38,4275.0,91.856,91.9577,91.822,91.9153,4275.0
2017-06-02 14:40:00,108.37,108.39,108.2,108.27,7158.0,91.9068,91.9238,91.7627,91.822,7158.0
2017-06-02 14:50:00,108.27,108.4,108.25,108.36,18479.0,91.822,91.9323,91.8051,91.8984,18479.0
2017-06-02 15:00:00,108.37,108.42,108.25,108.29,19737.0,91.9068,91.9492,91.8051,91.839,19737.0
2017-06-02 15:10:00,108.29,108.36,108.24,108.33,38616.0,91.839,91.8984,91.7966,91.8729,38616.0
2017-06-02 15:20:00,108.36,108.5,108.33,108.38,20628.0,91.8984,92.0171,91.8729,91.9153,20628.0
2017-06-02 15:30:00,108.38,108.46,108.35,108.41,15273.0,91.9153,91.9832,91.8899,91.9408,15273.0
2017-06-02 15:40:00,108.43,108.46,108.19,108.24,51475.0,91.9577,91.9832,91.7542,91.7966,51475.0
2017-06-02 15:50:00,108.25,108.46,108.25,108.42,168272.0,91.8051,91.9832,91.8051,91.9492,168272.0
2017-06-05 09:30:00,108.2,109.17,107.94,109.14,113672.0,91.7627,92.5853,91.5422,92.5599,113672.0
2017-06-05 09:40:00,109.12,109.2,108.65,108.68,29130.0,92.5429,92.6108,92.1443,92.1697,29130.0
2017-06-05 09:50:00,108.73,108.78,108.25,108.48,58483.0,92.2122,92.2546,91.8051,92.0001,58483.0
2017-06-05 10:00:00,108.44,108.76,108.39,108.65,18584.0,91.9662,92.2376,91.9238,92.1443,18584.0
2017-06-05 10:10:00,108.63,108.86,108.62,108.81,34019.0,92.1273,92.3224,92.1189,92.28,34019.0
2017-06-05 10:20:00,108.76,108.9,108.51,108.8,21604.0,92.2376,92.3563,92.0256,92.2715,21604.0
2017-06-05 10:30:00,108.86,108.93,108.58,108.75,18751.0,92.3224,92.3818,92.0849,92.2291,18751.0
2017-06-05 10:40:00,108.77,108.88,108.7,108.71,18711.0,92.2461,92.3394,92.1867,92.1952,18711.0
2017-06-05 10:50:00,108.7,108.73,108.3,108.32,24980.0,92.1867,92.2122,91.8475,91.8644,24980.0
2017-06-05 11:00:00,108.3,108.5,108.28,108.48,13042.0,91.8475,92.0171,91.8305,92.0001,13042.0
2017-06-05 11:10:00,108.51,108.59,108.46,108.47,15790.0,92.0256,92.0934,91.9832,91.9917,15790.0
2017-06-05 11:20:00,108.49,108.51,108.1,108.19,18175.0,92.0086,92.0256,91.6779,91.7542,18175.0
2017-06-05 11:30:00,108.19,108.4,108.19,108.34,14200.0,91.7542,91.9323,91.7542,91.8814,14200.0
2017-06-05 11:40:00,108.36,108.36,108.13,108.26,13786.0,91.8984,91.8984,91.7033,91.8136,13786.0
2017-06-05 11:50:00,108.23,108.28,107.94,108.15,44301.0,91.7881,91.8305,91.5422,91.7203,44301.0
2017-06-05 12:00:00,108.12,108.15,107.86,107.88,28963.0,91.6948,91.7203,91.4743,91.4913,28963.0
2017-06-05 12:10:00,107.91,108.07,107.89,108.04,14450.0,91.5167,91.6524,91.4998,91.627,14450.0
2017-06-05 12:20:00,108.04,108.2,108.04,108.17,11800.0,91.627,91.7627,91.627,91.7372,11800.0
2017-06-05 12:30:00,108.22,108.23,108.04,108.12,16500.0,91.7796,91.7881,91.627,91.6948,16500.0
2017-06-05 12:40:00,108.09,108.09,108.0,108.03,5878.0,91.6694,91.6694,91.5931,91.6185,5878.0
2017-06-05 12:50:00,108.06,108.06,107.86,107.94,10920.0,91.6439,91.6439,91.4743,91.5422,10920.0
2017-06-05 13:00:00,107.97,108.22,107.94,108.13,26250.0,91.5676,91.7796,91.5422,91.7033,26250.0
2017-06-05 13:10:00,108.13,108.16,108.06,108.1,11530.0,91.7033,91.7287,91.6439,91.6779,11530.0
2017-06-05 13:20:00,108.06,108.14,108.03,108.14,8771.0,91.6439,91.7118,91.6185,91.7118,8771.0
2017-06-05 13:30:00,108.14,108.14,107.97,108.04,9499.0,91.7118,91.7118,91.5676,91.627,9499.0
2017-06-05 13:40:00,108.03,108.12,108.0,108.07,6029.0,91.6185,91.6948,91.5931,91.6524,6029.0
2017-06-05 13:50:00,108.04,108.06,107.96,108.0,11508.0,91.627,91.6439,91.5591,91.5931,11508.0
2017-06-05 14:00:00,107.98,108.07,107.91,108.01,50281.0,91.5761,91.6524,91.5167,91.6015,50281.0
2017-06-05 14:10:00,108.01,108.02,107.75,107.77,19564.0,91.6015,91.61,91.381,91.398,19564.0
2017-06-05 14:20:00,107.77,108.02,107.75,108.02,13280.0,91.398,91.61,91.381,91.61,13280.0
2017-06-05 14:30:00,108.0,108.09,107.88,107.96,22155.0,91.5931,91.6694,91.4913,91.5591,22155.0
2017-06-05 14:40:00,107.94,108.09,107.91,108.09,12875.0,91.5422,91.6694,91.5167,91.6694,12875.0
2017-06-05 14:50:00,108.07,108.13,108.06,108.1,7600.0,91.6524,91.7033,91.6439,91.6779,7600.0
2017-06-05 15:00:00,108.06,108.12,108.02,108.07,11994.0,91.6439,91.6948,91.61,91.6524,11994.0
2017-06-05 15:10:00,108.08,108.08,107.9,107.94,20068.0,91.6609,91.6609,91.5082,91.5422,20068.0
2017-06-05 15:20:00,107.96,108.0,107.82,107.91,31294.0,91.5591,91.5931,91.4404,91.5167,31294.0
2017-06-05 15:30:00,107.9,108.08,107.87,108.04,19655.0,91.5082,91.6609,91.4828,91.627,19655.0
2017-06-05 15:40:00,108.06,108.06,107.96,108.01,21369.0,91.6439,91.6439,91.5591,91.6015,21369.0
2017-06-05 15:50:00,108.02,108.18,108.0,108.12,76986.0,91.61,91.7457,91.5931,91.6948,76986.0
2017-06-06 09:30:00,107.5,108.05,107.3,108.0,47036.0,91.169,91.6355,90.9994,91.5931,47036.0
2017-06-06 09:40:00,108.01,108.36,107.83,108.36,19175.0,91.6015,91.8984,91.4489,91.8984,19175.0
2017-06-06 09:50:00,108.35,108.75,108.28,108.75,21120.0,91.8899,92.2291,91.8305,92.2291,21120.0
2017-06-06 10:00:00,108.69,108.83,108.6,108.71,15131.0,92.1782,92.297,92.1019,92.1952,15131.0
2017-06-06 10:10:00,108.7,108.86,108.64,108.81,20507.0,92.1867,92.3224,92.1358,92.28,20507.0
2017-06-06 10:20:00,108.78,109.18,108.67,109.18,20007.0,92.2546,92.5938,92.1613,92.5938,20007.0
2017-06-06 10:30:00,109.18,109.43,109.12,109.12,44143.0,92.5938,92.8058,92.5429,92.5429,44143.0
2017-06-06 10:40:00,109.09,109.22,109.01,109.19,12734.0,92.5175,92.6277,92.4496,92.6023,12734.0
2017-06-06 10:50:00,109.25,109.25,109.03,109.06,13655.0,92.6532,92.6532,92.4666,92.492,13655.0
2017-06-06 11:00:00,109.02,109.03,108.8,108.86,10516.0,92.4581,92.4666,92.2715,92.3224,10516.0
2017-06-06 11:10:00,108.93,109.09,108.85,108.87,10273.0,92.3818,92.5175,92.3139,92.3309,10273.0
2017-06-06 11:20:00,108.86,108.96,108.85,108.88,9913.0,92.3224,92.4072,92.3139,92.3394,9913.0
2017-06-06 11:30:00,108.9,108.98,108.76,108.88,17471.0,92.3563,92.4242,92.2376,92.3394,17471.0
2017-06-06 11:40:00,108.88,108.91,108.8,108.84,5503.0,92.3394,92.3648,92.2715,92.3054,5503.0
2017-06-06 11:50:00,108.8,108.89,108.79,108.88,8947.0,92.2715,92.3478,92.263,92.3394,8947.0
2017-06-06 12:00:00,108.9,109.06,108.9,108.93,11600.0,92.3563,92.492,92.3563,92.3818,11600.0
2017-06-06 12:10:00,108.92,108.93,108.81,108.81,7898.0,92.3733,92.3818,92.28,92.28,7898.0
2017-06-06 12:20:00,108.79,108.89,108.66,108.66,8109.0,92.263,92.3478,92.1528,92.1528,8109.0
2017-06-06 12:30:00,108.68,108.7,108.61,108.62,4449.0,92.1697,92.1867,92.1104,92.1189,4449.0
2017-06-06 12:40:00,108.62,108.64,108.51,108.55,11770.0,92.1189,92.1358,92.0256,92.0595,11770.0
2017-06-06 12:50:00,108.57,108.67,108.56,108.66,19033.0,92.0765,92.1613,92.068,92.1528,19033.0
2017-06-06 13:00:00,108.67,108.72,108.62,108.65,15150.0,92.1613,92.2037,92.1189,92.1443,15150.0
2017-06-06 13:10:00,108.63,108.64,108.48,108.51,8639.0,92.1273,92.1358,92.0001,92.0256,8639.0
2017-06-06 13:20:00,108.5,108.57,108.45,108.52,9344.0,92.0171,92.0765,91.9747,92.0341,9344.0
2017-06-06 13:30:00,108.48,108.56,108.44,108.55,4756.0,92.0001,92.068,91.9662,92.0595,4756.0
2017-06-06 13:40:00,108.53,108.54,108.49,108.52,6285.0,92.0425,92.051,92.0086,92.0341,6285.0
2017-06-06 13:50:00,108.5,108.51,108.42,108.46,5958.0,92.0171,92.0256,91.9492,91.9832,5958.0
2017-06-06 14:00:00,108.47,108.64,108.45,108.6,9400.0,91.9917,92.1358,91.9747,92.1019,9400.0
2017-06-06 14:10:00,108.61,108.69,108.59,108.64,5915.0,92.1104,92.1782,92.0934,92.1358,5915.0
2017-06-06 14:20:00,108.66,108.77,108.65,108.73,4797.0,92.1528,92.2461,92.1443,92.2122,4797.0
2017-06-06 14:30:00,108.72,108.82,108.71,108.77,8843.0,92.2037,92.2885,92.1952,92.2461,8843.0
2017-06-06 14:40:00,108.77,108.92,108.75,108.85,20108.0,92.2461,92.3733,92.2291,92.3139,20108.0
2017-06-06 14:50:00,108.85,108.88,108.79,108.83,7460.0,92.3139,92.3394,92.263,92.297,7460.0
2017-06-06 15:00:00,108.8,108.95,108.78,108.91,31846.0,92.2715,92.3987,92.2546,92.3648,31846.0
2017-06-06 15:10:00,108.91,108.91,108.59,108.65,15634.0,92.3648,92.3648,92.0934,92.1443,15634.0
2017-06-06 15:20:00,108.63,108.66,108.18,108.18,33054.0,92.1273,92.1528,91.7457,91.7457,33054.0
2017-06-06 15:30:00,108.2,108.2,107.76,108.09,51952.0,91.7627,91.7627,91.3895,91.6694,51952.0
2017-06-06 15:40:00,108.08,108.16,107.91,107.92,51311.0,91.6609,91.7287,91.5167,91.5252,51311.0
2017-06-06 15:50:00,107.91,108.0,107.78,107.86,161231.0,91.5167,91.5931,91.4065,91.4743,161231.0
2017-06-07 09:30:00,108.0,108.22,107.71,108.13,99593.0,91.5931,91.7796,91.3471,91.7033,99593.0
2017-06-07 09:40:00,108.2,108.85,108.05,108.67,35102.0,91.7627,92.3139,91.6355,92.1613,35102.0
2017-06-07 09:50:00,108.59,108.94,108.42,108.92,34024.0,92.0934,92.3903,91.9492,92.3733,34024.0
2017-06-07 10:00:00,108.9,109.09,108.81,109.0,77380.0,92.3563,92.5175,92.28,92.4411,77380.0
2017-06-07 10:10:00,109.0,109.01,108.84,108.97,25196.0,92.4411,92.4496,92.3054,92.4157,25196.0
2017-06-07 10:20:00,108.99,109.0,108.77,108.95,21489.0,92.4327,92.4411,92.2461,92.3987,21489.0
2017-06-07 10:30:00,108.92,109.03,108.84,109.01,42046.0,92.3733,92.4666,92.3054,92.4496,42046.0
2017-06-07 10:40:00,108.98,109.15,108.81,109.03,19486.0,92.4242,92.5683,92.28,92.4666,19486.0
2017-06-07 10:50:00,109.09,109.45,109.09,109.31,45657.0,92.5175,92.8228,92.5175,92.704,45657.0
2017-06-07 11:00:00,109.31,109.68,109.31,109.66,20460.0,92.704,93.0178,92.704,93.0009,20460.0
2017-06-07 11:10:00,109.66,109.8,109.31,109.35,57096.0,93.0009,93.1196,92.704,92.738,57096.0
2017-06-07 11:20:00,109.34,109.46,109.22,109.22,21235.0,92.7295,92.8313,92.6277,92.6277,21235.0
2017-06-07 11:30:00,109.22,109.45,109.2,109.33,17294.0,92.6277,92.8228,92.6108,92.721,17294.0
2017-06-07 11:40:00,109.29,109.34,109.15,109.21,13196.0,92.6871,92.7295,92.5683,92.6192,13196.0
2017-06-07 11:50:00,109.2,109.33,109.12,109.28,23890.0,92.6108,92.721,92.5429,92.6786,23890.0
2017-06-07 12:00:00,109.25,109.26,109.03,109.19,14635.0,92.6532,92.6616,92.4666,92.6023,14635.0
2017-06-07 12:10:00,109.2,109.33,109.16,109.31,14579.0,92.6108,92.721,92.5768,92.704,14579.0
2017-06-07 12:20:00,109.28,109.37,109.26,109.35,15012.0,92.6786,92.7549,92.6616,92.738,15012.0
2017-06-07 12:30:00,109.32,109.34,109.05,109.06,23364.0,92.7125,92.7295,92.4835,92.492,23364.0
2017-06-07 12:40:00,109.08,109.15,108.7,108.81,31373.0,92.509,92.5683,92.1867,92.28,31373.0
2017-06-07 12:50:00,108.84,108.96,108.59,108.95,43932.0,92.3054,92.4072,92.0934,92.3987,43932.0
2017-06-07 13:00:00,108.92,109.1,108.84,108.97,18214.0,92.3733,92.5259,92.3054,92.4157,18214.0
2017-06-07 13:10:00,109.0,109.1,109.0,109.05,8528.0,92.4411,92.5259,92.4411,92.4835,8528.0
2017-06-07 13:20:00,109.0,109.18,108.89,109.15,8976.0,92.4411,92.5938,92.3478,92.5683,8976.0
2017-06-07 13:30:00,109.12,109.18,108.97,109.06,11448.0,92.5429,92.5938,92.4157,92.492,11448.0
2017-06-07 13:40:00,109.03,109.12,108.96,109.12,9344.0,92.4666,92.5429,92.4072,92.5429,9344.0
2017-06-07 13:50:00,109.12,109.19,109.03,109.15,11934.0,92.5429,92.6023,92.4666,92.5683,11934.0
2017-06-07 14:00:00,109.11,109.32,109.04,109.23,19273.0,92.5344,92.7125,92.4751,92.6362,19273.0
2017-06-07 14:10:00,109.24,109.29,109.14,109.23,7919.0,92.6447,92.6871,92.5599,92.6362,7919.0
2017-06-07 14:20:00,109.24,109.37,109.21,109.31,9963.0,92.6447,92.7549,92.6192,92.704,9963.0
2017-06-07 14:30:00,109.29,109.44,109.24,109.28,15659.0,92.6871,92.8143,92.6447,92.6786,15659.0
2017-06-07 14:40:00,109.27,109.52,109.17,109.46,21076.0,92.6701,92.8821,92.5853,92.8313,21076.0
2017-06-07 14:50:00,109.45,109.52,109.38,109.38,12172.0,92.8228,92.8821,92.7634,92.7634,12172.0
2017-06-07 15:00:00,109.41,109.54,109.32,109.49,23522.0,92.7889,92.8991,92.7125,92.8567,23522.0
2017-06-07 15:10:00,109.48,109.59,109.47,109.56,33143.0,92.8482,92.9415,92.8397,92.9161,33143.0
2017-06-07 15:20:00,109.6,109.68,109.58,109.68,29850.0,92.95,93.0178,92.933,93.0178,29850.0
2017-06-07 15:30:00,109.67,109.77,109.58,109.6,38015.0,93.0094,93.0942,92.933,92.95,38015.0
2017-06-07 15:40:00,109.62,109.77,109.59,109.76,44310.0,92.9669,93.0942,92.9415,93.0857,44310.0
2017-06-07 15:50:00,109.76,109.77,109.39,109.48,81411.0,93.0857,93.0942,92.7719,92.8482,81411.0
2017-06-08 09:30:00,109.82,109.85,108.82,108.95,75873.0,93.1366,93.162,92.2885,92.3987,75873.0
2017-06-08 09:40:00,108.95,109.71,108.92,109.29,26274.0,92.3987,93.0433,92.3733,92.6871,26274.0
2017-06-08 09:50:00,109.35,109.58,108.97,109.48,23801.0,92.738,92.933,92.4157,92.8482,23801.0
2017-06-08 10:00:00,109.48,109.82,109.34,109.53,60764.0,92.8482,93.1366,92.7295,92.8906,60764.0
2017-06-08 10:10:00,109.53,109.87,109.43,109.75,41773.0,92.8906,93.179,92.8058,93.0772,41773.0
2017-06-08 10:20:00,109.79,109.83,109.38,109.41,11059.0,93.1111,93.145,92.7634,92.7889,11059.0
2017-06-08 10:30:00,109.4,109.99,109.4,109.95,16558.0,92.7804,93.2807,92.7804,93.2468,16558.0
2017-06-08 10:40:00,109.97,110.05,109.71,109.92,44406.0,93.2638,93.3316,93.0433,93.2214,44406.0
2017-06-08 10:50:00,109.97,110.05,109.91,110.05,20949.0,93.2638,93.3316,93.2129,93.3316,20949.0
2017-06-08 11:00:00,110.05,110.31,109.99,110.3,39319.0,93.3316,93.5521,93.2807,93.5436,39319.0
2017-06-08 11:10:00,110.37,110.42,110.09,110.42,21136.0,93.603,93.6454,93.3655,93.6454,21136.0
2017-06-08 11:20:00,110.43,110.56,110.04,110.1,52203.0,93.6539,93.7641,93.3231,93.374,52203.0
2017-06-08 11:30:00,110.05,110.24,109.96,110.14,26573.0,93.3316,93.4928,93.2553,93.408,26573.0
2017-06-08 11:40:00,110.15,110.24,110.01,110.12,15782.0,93.4164,93.4928,93.2977,93.391,15782.0
2017-06-08 11:50:00,110.14,110.25,110.0,110.23,19106.0,93.408,93.5012,93.2892,93.4843,19106.0
2017-06-08 12:00:00,110.24,110.4,110.05,110.37,65231.0,93.4928,93.6285,93.3316,93.603,65231.0
2017-06-08 12:10:00,110.36,110.37,110.21,110.31,21388.0,93.5945,93.603,93.4673,93.5521,21388.0
2017-06-08 12:20:00,110.24,110.28,110.11,110.14,14602.0,93.4928,93.5267,93.3825,93.408,14602.0
2017-06-08 12:30:00,110.14,110.27,110.12,110.16,11791.0,93.408,93.5182,93.391,93.4249,11791.0
2017-06-08 12:40:00,110.16,110.27,110.14,110.27,11103.0,93.4249,93.5182,93.408,93.5182,11103.0
2017-06-08 12:50:00,110.27,110.46,110.25,110.44,17319.0,93.5182,93.6793,93.5012,93.6624,17319.0
2017-06-08 13:00:00,110.43,110.47,110.19,110.21,20386.0,93.6539,93.6878,93.4504,93.4673,20386.0
2017-06-08 13:10:00,110.23,110.36,110.21,110.3,9462.0,93.4843,93.5945,93.4673,93.5436,9462.0
2017-06-08 13:20:00,110.3,110.31,110.05,110.09,12664.0,93.5436,93.5521,93.3316,93.3655,12664.0
2017-06-08 13:30:00,110.08,110.3,110.06,110.22,11386.0,93.3571,93.5436,93.3401,93.4758,11386.0
2017-06-08 13:40:00,110.21,110.43,110.17,110.4,15630.0,93.4673,93.6539,93.4334,93.6285,15630.0
2017-06-08 13:50:00,110.45,110.66,110.41,110.63,14836.0,93.6709,93.849,93.6369,93.8235,14836.0
2017-06-08 14:00:00,110.62,110.66,110.39,110.45,19984.0,93.815,93.849,93.62,93.6709,19984.0
2017-06-08 14:10:00,110.46,110.47,110.18,110.25,20390.0,93.6793,93.6878,93.4419,93.5012,20390.0
2017-06-08 14:20:00,110.21,110.29,110.02,110.07,16404.0,93.4673,93.5352,93.3062,93.3486,16404.0
2017-06-08 14:30:00,110.09,110.43,110.06,110.27,11338.0,93.3655,93.6539,93.3401,93.5182,11338.0
2017-06-08 14:40:00,110.26,110.32,110.01,110.13,10588.0,93.5097,93.5606,93.2977,93.3995,10588.0
2017-06-08 14:50:00,110.13,110.34,110.1,110.33,15576.0,93.3995,93.5776,93.374,93.5691,15576.0
2017-06-08 15:00:00,110.35,110.52,110.3,110.52,18639.0,93.586,93.7302,93.5436,93.7302,18639.0
2017-06-08 15:10:00,110.51,110.6,110.46,110.48,22578.0,93.7217,93.7981,93.6793,93.6963,22578.0
2017-06-08 15:20:00,110.49,110.6,110.49,110.53,18578.0,93.7048,93.7981,93.7048,93.7387,18578.0
2017-06-08 15:30:00,110.52,110.75,110.41,110.72,25471.0,93.7302,93.9253,93.6369,93.8998,25471.0
2017-06-08 15:40:00,110.72,110.8,110.65,110.74,59581.0,93.8998,93.9677,93.8405,93.9168,59581.0
2017-06-08 15:50:00,110.75,111.06,110.75,111.01,136851.0,93.9253,94.1882,93.9253,94.1458,136851.0
2017-06-09 09:30:00,111.4,111.85,111.14,111.3,84532.0,94.4765,94.8582,94.256,94.3917,84532.0
2017-06-09 09:40:00,111.25,111.93,111.1,111.93,51191.0,94.3493,94.926,94.2221,94.926,51191.0
2017-06-09 09:50:00,111.94,112.11,111.55,111.81,68795.0,94.9345,95.0787,94.6037,94.8243,68795.0
2017-06-09 10:00:00,111.78,112.09,111.65,111.87,33245.0,94.7988,95.0617,94.6886,94.8751,33245.0
2017-06-09 10:10:00,111.91,112.1,111.68,111.69,34730.0,94.9091,95.0702,94.714,94.7225,34730.0
2017-06-09 10:20:00,111.69,111.84,111.54,111.61,37867.0,94.7225,94.8497,94.5953,94.6546,37867.0
2017-06-09 10:30:00,111.63,111.9,111.55,111.71,26907.0,94.6716,94.9006,94.6037,94.7394,26907.0
2017-06-09 10:40:00,111.67,111.83,111.57,111.67,14546.0,94.7055,94.8412,94.6207,94.7055,14546.0
2017-06-09 10:50:00,111.62,111.66,111.43,111.53,27003.0,94.6631,94.697,94.502,94.5868,27003.0
2017-06-09 11:00:00,111.52,111.7,111.46,111.6,18300.0,94.5783,94.731,94.5274,94.6462,18300.0
2017-06-09 11:10:00,111.63,111.63,111.17,111.19,28879.0,94.6716,94.6716,94.2815,94.2984,28879.0
2017-06-09 11:20:00,111.16,111.16,110.62,110.93,33538.0,94.273,94.273,93.815,94.0779,33538.0
2017-06-09 11:30:00,110.92,111.24,110.82,110.93,24388.0,94.0695,94.3408,93.9846,94.0779,24388.0
2017-06-09 11:40:00,110.9,111.24,110.88,111.12,19294.0,94.0525,94.3408,94.0355,94.2391,19294.0
2017-06-09 11:50:00,111.15,111.28,111.06,111.13,18227.0,94.2645,94.3748,94.1882,94.2476,18227.0
2017-06-09 12:00:00,111.11,111.19,110.8,111.0,40187.0,94.2306,94.2984,93.9677,94.1373,40187.0
2017-06-09 12:10:00,111.03,111.03,109.73,109.88,94912.0,94.1627,94.1627,93.0602,93.1874,94912.0
2017-06-09 12:20:00,109.92,110.24,109.68,109.89,40421.0,93.2214,93.4928,93.0178,93.1959,40421.0
2017-06-09 12:30:00,109.84,109.87,109.23,109.42,44581.0,93.1535,93.179,92.6362,92.7973,44581.0
2017-06-09 12:40:00,109.41,109.57,109.02,109.21,62477.0,92.7889,92.9245,92.4581,92.6192,62477.0
2017-06-09 12:50:00,109.27,109.27,108.62,108.62,74200.0,92.6701,92.6701,92.1189,92.1189,74200.0
2017-06-09 13:00:00,108.67,108.86,108.26,108.39,54959.0,92.1613,92.3224,91.8136,91.9238,54959.0
2017-06-09 13:10:00,108.32,108.32,107.26,107.75,51756.0,91.8644,91.8644,90.9655,91.381,51756.0
2017-06-09 13:20:00,107.77,108.27,107.77,108.25,52989.0,91.398,91.822,91.398,91.8051,52989.0
2017-06-09 13:30:00,108.26,108.31,107.05,107.26,64757.0,91.8136,91.856,90.7874,90.9655,64757.0
2017-06-09 13:40:00,107.29,107.81,107.24,107.29,61677.0,90.9909,91.4319,90.9485,90.9909,61677.0
2017-06-09 13:50:00,107.29,107.77,106.71,106.75,52620.0,90.9909,91.398,90.499,90.5329,52620.0
2017-06-09 14:00:00,106.77,107.4,106.77,107.08,50618.0,90.5499,91.0842,90.5499,90.8128,50618.0
2017-06-09 14:10:00,107.14,107.52,106.79,107.42,59395.0,90.8637,91.186,90.5669,91.1012,59395.0
2017-06-09 14:20:00,107.37,107.62,107.21,107.3,47696.0,91.0588,91.2708,90.9231,90.9994,47696.0
2017-06-09 14:30:00,107.35,107.6,106.26,106.9,81459.0,91.0418,91.2538,90.1174,90.6602,81459.0
2017-06-09 14:40:00,106.85,106.93,104.29,104.41,156319.0,90.6178,90.6856,88.4467,88.5484,156319.0
2017-06-09 14:50:00,104.3,106.16,104.29,105.95,84537.0,88.4551,90.0326,88.4467,89.8545,84537.0
2017-06-09 15:00:00,105.95,107.01,105.9,106.94,72271.0,89.8545,90.7534,89.8121,90.6941,72271.0
2017-06-09 15:10:00,106.98,107.63,106.97,107.57,86601.0,90.728,91.2793,90.7195,91.2284,86601.0
2017-06-09 15:20:00,107.49,107.7,106.99,107.37,65397.0,91.1605,91.3386,90.7365,91.0588,65397.0
2017-06-09 15:30:00,107.4,107.4,106.69,106.91,90916.0,91.0842,91.0842,90.4821,90.6686,90916.0
2017-06-09 15:40:00,106.91,106.95,106.37,106.42,81878.0,90.6686,90.7026,90.2107,90.2531,81878.0
2017-06-09 15:50:00,106.47,107.15,106.45,107.0,187618.0,90.2955,90.8722,90.2785,90.745,187618.0
2017-06-12 09:30:00,105.26,105.85,102.9,103.25,259856.0,89.2693,89.7697,87.2678,87.5647,259856.0
2017-06-12 09:40:00,103.03,104.22,101.87,101.96,147329.0,87.3781,88.3873,86.3943,86.4706,147329.0
2017-06-12 09:50:00,101.99,103.17,101.46,102.91,92470.0,86.4961,87.4968,86.0466,87.2763,92470.0
2017-06-12 10:00:00,102.91,103.67,101.88,101.97,117365.0,87.2763,87.9208,86.4028,86.4791,117365.0
2017-06-12 10:10:00,101.92,102.55,101.59,102.32,190780.0,86.4367,86.971,86.1568,86.7759,190780.0
2017-06-12 10:20:00,102.25,102.49,101.3,101.37,105994.0,86.7166,86.9201,85.9109,85.9703,105994.0
2017-06-12 10:30:00,101.35,101.91,101.0,101.69,139736.0,85.9533,86.4282,85.6565,86.2416,139736.0
2017-06-12 10:40:00,101.69,102.06,101.57,101.94,168102.0,86.2416,86.5554,86.1399,86.4537,168102.0
2017-06-12 10:50:00,101.93,102.33,101.7,102.0,115837.0,86.4452,86.7844,86.2501,86.5045,115837.0
2017-06-12 11:00:00,102.02,102.42,101.81,102.41,162718.0,86.5215,86.8607,86.3434,86.8523,162718.0
2017-06-12 11:10:00,102.34,103.38,102.28,102.94,140285.0,86.7929,87.6749,86.742,87.3017,140285.0
2017-06-12 11:20:00,102.96,103.3,102.59,103.05,129066.0,87.3187,87.6071,87.0049,87.395,129066.0
2017-06-12 11:30:00,102.98,103.31,102.21,102.29,126840.0,87.3357,87.6155,86.6826,86.7505,126840.0
2017-06-12 11:40:00,102.39,103.04,101.92,102.01,87825.0,86.8353,87.3866,86.4367,86.513,87825.0
2017-06-12 11:50:00,101.96,102.38,101.91,102.26,70097.0,86.4706,86.8268,86.4282,86.7251,70097.0
2017-06-12 12:00:00,102.29,102.49,102.17,102.44,60452.0,86.7505,86.9201,86.6487,86.8777,60452.0
2017-06-12 12:10:00,102.42,102.78,102.33,102.5,94901.0,86.8607,87.1661,86.7844,86.9286,94901.0
2017-06-12 12:20:00,102.52,102.7,101.84,102.04,71546.0,86.9456,87.0982,86.3689,86.5385,71546.0
2017-06-12 12:30:00,102.04,102.66,101.99,102.55,53012.0,86.5385,87.0643,86.4961,86.971,53012.0
2017-06-12 12:40:00,102.57,102.59,102.27,102.47,40206.0,86.988,87.0049,86.7335,86.9031,40206.0
2017-06-12 12:50:00,102.43,102.7,102.35,102.51,34952.0,86.8692,87.0982,86.8014,86.9371,34952.0
2017-06-12 13:00:00,102.47,102.65,102.3,102.41,25918.0,86.9031,87.0558,86.759,86.8523,25918.0
2017-06-12 13:10:00,102.39,102.96,102.39,102.73,40061.0,86.8353,87.3187,86.8353,87.1237,40061.0
2017-06-12 13:20:00,102.71,102.83,102.58,102.76,35527.0,87.1067,87.2085,86.9964,87.1491,35527.0
2017-06-12 13:30:00,102.8,102.93,102.49,102.54,52120.0,87.183,87.2933,86.9201,86.9625,52120.0
2017-06-12 13:40:00,102.52,102.74,102.48,102.66,34833.0,86.9456,87.1321,86.9116,87.0643,34833.0
2017-06-12 13:50:00,102.61,102.7,102.18,102.26,57214.0,87.0219,87.0982,86.6572,86.7251,57214.0
2017-06-12 14:00:00,102.26,102.61,102.19,102.56,65809.0,86.7251,87.0219,86.6657,86.9795,65809.0
2017-06-12 14:10:00,102.53,103.07,102.49,102.73,40935.0,86.954,87.412,86.9201,87.1237,40935.0
2017-06-12 14:20:00,102.7,103.0,102.64,102.84,31254.0,87.0982,87.3526,87.0473,87.2169,31254.0
2017-06-12 14:30:00,102.79,103.38,102.72,103.33,34507.0,87.1745,87.6749,87.1152,87.6325,34507.0
2017-06-12 14:40:00,103.3,103.66,103.17,103.51,37996.0,87.6071,87.9124,87.4968,87.7852,37996.0
2017-06-12 14:50:00,103.54,103.61,103.4,103.5,29713.0,87.8106,87.87,87.6919,87.7767,29713.0
2017-06-12 15:00:00,103.46,103.89,103.35,103.76,37588.0,87.7428,88.1074,87.6495,87.9972,37588.0
2017-06-12 15:10:00,103.78,103.8,103.46,103.58,38434.0,88.0141,88.0311,87.7428,87.8445,38434.0
2017-06-12 15:20:00,103.57,103.71,103.32,103.36,48837.0,87.836,87.9548,87.624,87.6579,48837.0
2017-06-12 15:30:00,103.36,103.7,103.32,103.55,57611.0,87.6579,87.9463,87.624,87.8191,57611.0
2017-06-12 15:40:00,103.54,103.65,103.34,103.52,70486.0,87.8106,87.9039,87.641,87.7936,70486.0
2017-06-12 15:50:00,103.53,103.9,103.53,103.76,143892.0,87.8021,88.1159,87.8021,87.9972,143892.0
2017-06-13 09:30:00,104.67,105.24,104.35,104.68,176173.0,88.7689,89.2523,88.4975,88.7774,176173.0
2017-06-13 09:40:00,104.62,105.61,104.62,105.28,76641.0,88.7265,89.5661,88.7265,89.2863,76641.0
2017-06-13 09:50:00,105.28,105.69,104.95,105.29,74931.0,89.2863,89.634,89.0064,89.2947,74931.0
2017-06-13 10:00:00,105.35,105.69,105.0,105.05,46914.0,89.3456,89.634,89.0488,89.0912,46914.0
2017-06-13 10:10:00,105.01,105.15,104.84,104.89,37991.0,89.0573,89.176,88.9131,88.9555,37991.0
2017-06-13 10:20:00,104.92,105.07,104.6,104.66,46738.0,88.981,89.1082,88.7096,88.7605,46738.0
2017-06-13 10:30:00,104.76,105.0,104.69,104.81,30866.0,88.8453,89.0488,88.7859,88.8877,30866.0
2017-06-13 10:40:00,104.8,104.85,104.05,104.26,34576.0,88.8792,88.9216,88.2431,88.4212,34576.0
2017-06-13 10:50:00,104.28,104.28,103.65,103.65,43744.0,88.4382,88.4382,87.9039,87.9039,43744.0
2017-06-13 11:00:00,103.62,104.2,103.47,104.06,33015.0,87.8784,88.3703,87.7512,88.2516,33015.0
2017-06-13 11:10:00,104.05,104.64,104.05,104.61,24067.0,88.2431,88.7435,88.2431,88.718,24067.0
2017-06-13 11:20:00,104.64,104.77,104.43,104.61,23079.0,88.7435,88.8537,88.5654,88.718,23079.0
2017-06-13 11:30:00,104.62,104.83,104.28,104.35,21185.0,88.7265,88.9046,88.4382,88.4975,21185.0
2017-06-13 11:40:00,104.42,105.03,104.42,104.9,33023.0,88.5569,89.0742,88.5569,88.964,33023.0
2017-06-13 11:50:00,104.92,105.03,104.68,104.98,22851.0,88.981,89.0742,88.7774,89.0318,22851.0
2017-06-13 12:00:00,105.0,105.03,104.58,104.69,38260.0,89.0488,89.0742,88.6926,88.7859,38260.0
2017-06-13 12:10:00,104.69,104.76,104.43,104.49,16706.0,88.7859,88.8453,88.5654,88.6163,16706.0
2017-06-13 12:20:00,104.53,104.57,104.29,104.4,15466.0,88.6502,88.6841,88.4467,88.54,15466.0
2017-06-13 12:30:00,104.4,104.54,104.21,104.52,15040.0,88.54,88.6587,88.3788,88.6417,15040.0
2017-06-13 12:40:00,104.57,104.97,104.57,104.89,22159.0,88.6841,89.0234,88.6841,88.9555,22159.0
2017-06-13 12:50:00,104.87,104.91,104.71,104.83,15266.0,88.9385,88.9725,88.8029,88.9046,15266.0
2017-06-13 13:00:00,104.8,104.8,104.5,104.5,26795.0,88.8792,88.8792,88.6248,88.6248,26795.0
2017-06-13 13:10:00,104.49,104.84,104.48,104.79,14765.0,88.6163,88.9131,88.6078,88.8707,14765.0
2017-06-13 13:20:00,104.77,104.81,104.58,104.72,10789.0,88.8537,88.8877,88.6926,88.8113,10789.0
2017-06-13 13:30:00,104.71,104.75,104.58,104.7,13375.0,88.8029,88.8368,88.6926,88.7944,13375.0
2017-06-13 13:40:00,104.67,104.67,104.14,104.28,24266.0,88.7689,88.7689,88.3194,88.4382,24266.0
2017-06-13 13:50:00,104.28,104.57,104.21,104.49,15504.0,88.4382,88.6841,88.3788,88.6163,15504.0
2017-06-13 14:00:00,104.46,104.55,104.33,104.34,19135.0,88.5908,88.6672,88.4806,88.4891,19135.0
2017-06-13 14:10:00,104.32,104.38,103.93,104.06,24974.0,88.4721,88.523,88.1414,88.2516,24974.0
2017-06-13 14:20:00,104.06,104.19,103.96,103.98,20005.0,88.2516,88.3619,88.1668,88.1838,20005.0
2017-06-13 14:30:00,103.96,104.04,103.82,103.94,24899.0,88.1668,88.2346,88.0481,88.1498,24899.0
2017-06-13 14:40:00,103.93,104.13,103.88,104.0,20308.0,88.1414,88.311,88.0989,88.2007,20308.0
2017-06-13 14:50:00,103.99,104.33,103.99,104.33,25352.0,88.1922,88.4806,88.1922,88.4806,25352.0
2017-06-13 15:00:00,104.28,104.42,104.26,104.42,19985.0,88.4382,88.5569,88.4212,88.5569,19985.0
2017-06-13 15:10:00,104.42,104.43,104.3,104.3,20764.0,88.5569,88.5654,88.4551,88.4551,20764.0
2017-06-13 15:20:00,104.3,104.74,104.3,104.74,33055.0,88.4551,88.8283,88.4551,88.8283,33055.0
2017-06-13 15:30:00,104.72,104.82,104.56,104.78,42312.0,88.8113,88.8961,88.6756,88.8622,42312.0
2017-06-13 15:40:00,104.8,104.84,104.68,104.78,52770.0,88.8792,88.9131,88.7774,88.8622,52770.0
2017-06-13 15:50:00,104.8,104.87,104.72,104.84,90461.0,88.8792,88.9385,88.8113,88.9131,90461.0
2017-06-14 09:30:00,105.27,105.56,104.0,104.16,43126.0,89.2778,89.5237,88.2007,88.3364,43126.0
2017-06-14 09:40:00,104.04,104.49,103.86,104.39,25729.0,88.2346,88.6163,88.082,88.5315,25729.0
2017-06-14 09:50:00,104.32,104.35,103.9,103.97,26541.0,88.4721,88.4975,88.1159,88.1753,26541.0
2017-06-14 10:00:00,103.91,104.31,103.87,104.3,17365.0,88.1244,88.4636,88.0905,88.4551,17365.0
2017-06-14 10:10:00,104.34,104.45,103.79,103.94,19137.0,88.4891,88.5824,88.0226,88.1498,19137.0
2017-06-14 10:20:00,103.9,103.9,103.51,103.51,27122.0,88.1159,88.1159,87.7852,87.7852,27122.0
2017-06-14 10:30:00,103.59,103.82,103.32,103.82,22028.0,87.853,88.0481,87.624,88.0481,22028.0
2017-06-14 10:40:00,103.7,103.88,103.56,103.74,17396.0,87.9463,88.0989,87.8276,87.9802,17396.0
2017-06-14 10:50:00,103.79,103.95,103.37,103.51,26676.0,88.0226,88.1583,87.6664,87.7852,26676.0
2017-06-14 11:00:00,103.53,103.54,103.13,103.33,27454.0,87.8021,87.8106,87.4629,87.6325,27454.0
2017-06-14 11:10:00,103.34,103.6,103.29,103.54,16382.0,87.641,87.8615,87.5986,87.8106,16382.0
2017-06-14 11:20:00,103.59,103.67,103.42,103.57,13450.0,87.853,87.9208,87.7088,87.836,13450.0
2017-06-14 11:30:00,103.64,103.72,103.47,103.66,14466.0,87.8954,87.9633,87.7512,87.9124,14466.0
2017-06-14 11:40:00,103.64,103.81,103.61,103.81,15507.0,87.8954,88.0396,87.87,88.0396,15507.0
2017-06-14 11:50:00,103.81,104.03,103.81,104.03,14087.0,88.0396,88.2262,88.0396,88.2262,14087.0
2017-06-14 12:00:00,104.06,104.1,103.91,103.91,20647.0,88.2516,88.2855,88.1244,88.1244,20647.0
2017-06-14 12:10:00,103.88,103.89,103.56,103.69,14054.0,88.0989,88.1074,87.8276,87.9378,14054.0
2017-06-14 12:20:00,103.72,103.99,103.62,103.96,17343.0,87.9633,88.1922,87.8784,88.1668,17343.0
2017-06-14 12:30:00,103.99,104.13,103.88,104.06,15374.0,88.1922,88.311,88.0989,88.2516,15374.0
2017-06-14 12:40:00,104.09,104.23,104.04,104.19,22516.0,88.277,88.3958,88.2346,88.3619,22516.0
2017-06-14 12:50:00,104.22,104.22,103.89,103.89,12804.0,88.3873,88.3873,88.1074,88.1074,12804.0
2017-06-14 13:00:00,103.9,104.12,103.88,103.96,10165.0,88.1159,88.3025,88.0989,88.1668,10165.0
2017-06-14 13:10:00,103.93,104.02,103.82,103.84,15311.0,88.1414,88.2177,88.0481,88.065,15311.0
2017-06-14 13:20:00,103.83,103.83,103.73,103.79,9393.0,88.0565,88.0565,87.9717,88.0226,9393.0
2017-06-14 13:30:00,103.76,103.8,103.61,103.62,14406.0,87.9972,88.0311,87.87,87.8784,14406.0
2017-06-14 13:40:00,103.62,103.75,103.36,103.45,26567.0,87.8784,87.9887,87.6579,87.7343,26567.0
2017-06-14 13:50:00,103.48,103.49,103.26,103.42,22042.0,87.7597,87.7682,87.5731,87.7088,22042.0
2017-06-14 14:00:00,103.46,103.73,103.31,103.46,27863.0,87.7428,87.9717,87.6155,87.7428,27863.0
2017-06-14 14:10:00,103.51,103.59,102.91,103.08,41329.0,87.7852,87.853,87.2763,87.4205,41329.0
2017-06-14 14:20:00,103.09,103.33,103.07,103.33,18040.0,87.429,87.6325,87.412,87.6325,18040.0
2017-06-14 14:30:00,103.32,103.42,102.95,103.13,28870.0,87.624,87.7088,87.3102,87.4629,28870.0
2017-06-14 14:40:00,103.13,103.16,102.15,102.28,51451.0,87.4629,87.4883,86.6318,86.742,51451.0
2017-06-14 14:50:00,102.29,102.7,102.19,102.41,45807.0,86.7505,87.0982,86.6657,86.8523,45807.0
2017-06-14 15:00:00,102.43,102.51,102.1,102.11,37988.0,86.8692,86.9371,86.5894,86.5978,37988.0
2017-06-14 15:10:00,102.1,102.1,101.02,101.54,127993.0,86.5894,86.5894,85.6734,86.1144,127993.0
2017-06-14 15:20:00,101.53,102.04,101.33,101.96,69418.0,86.1059,86.5385,85.9363,86.4706,69418.0
2017-06-14 15:30:00,101.96,102.29,101.67,102.29,68565.0,86.4706,86.7505,86.2247,86.7505,68565.0
2017-06-14 15:40:00,102.25,102.34,102.07,102.34,50248.0,86.7166,86.7929,86.5639,86.7929,50248.0
2017-06-14 15:50:00,102.31,102.57,102.24,102.47,112559.0,86.7675,86.988,86.7081,86.9031,112559.0
2017-06-15 09:30:00,100.74,101.9,100.56,101.77,170184.0,85.436,86.4197,85.2833,86.3095,170184.0
2017-06-15 09:40:00,101.78,101.96,100.78,100.98,61415.0,86.318,86.4706,85.4699,85.6395,61415.0
2017-06-15 09:50:00,101.04,101.92,101.02,101.92,55691.0,85.6904,86.4367,85.6734,86.4367,55691.0
2017-06-15 10:00:00,101.78,102.22,101.28,101.47,55188.0,86.318,86.6911,85.8939,86.0551,55188.0
2017-06-15 10:10:00,101.56,101.56,100.91,100.95,41809.0,86.1314,86.1314,85.5801,85.6141,41809.0
2017-06-15 10:20:00,100.91,101.09,100.71,100.97,24798.0,85.5801,85.7328,85.4105,85.631,24798.0
2017-06-15 10:30:00,100.92,101.24,100.85,101.12,27299.0,85.5886,85.86,85.5293,85.7582,27299.0
2017-06-15 10:40:00,101.12,101.35,101.0,101.33,17801.0,85.7582,85.9533,85.6565,85.9363,17801.0
2017-06-15 10:50:00,101.39,101.61,101.09,101.55,29757.0,85.9872,86.1738,85.7328,86.1229,29757.0
2017-06-15 11:00:00,101.6,101.68,101.38,101.38,16242.0,86.1653,86.2332,85.9787,85.9787,16242.0
2017-06-15 11:10:00,101.4,101.99,101.4,101.91,17260.0,85.9957,86.4961,85.9957,86.4282,17260.0
2017-06-15 11:20:00,101.99,102.05,101.69,101.88,21762.0,86.4961,86.547,86.2416,86.4028,21762.0
2017-06-15 11:30:00,101.92,101.92,101.65,101.65,23840.0,86.4367,86.4367,86.2077,86.2077,23840.0
2017-06-15 11:40:00,101.6,101.84,101.6,101.78,15594.0,86.1653,86.3689,86.1653,86.318,15594.0
2017-06-15 11:50:00,101.81,101.84,101.57,101.58,14380.0,86.3434,86.3689,86.1399,86.1484,14380.0
2017-06-15 12:00:00,101.54,101.63,101.37,101.43,25978.0,86.1144,86.1908,85.9703,86.0211,25978.0
2017-06-15 12:10:00,101.41,101.51,101.2,101.45,35397.0,86.0042,86.089,85.8261,86.0381,35397.0
2017-06-15 12:20:00,101.49,101.51,101.34,101.42,20966.0,86.072,86.089,85.9448,86.0127,20966.0
2017-06-15 12:30:00,101.43,101.5,101.36,101.46,25903.0,86.0211,86.0805,85.9618,86.0466,25903.0
2017-06-15 12:40:00,101.48,101.88,101.44,101.8,18719.0,86.0635,86.4028,86.0296,86.3349,18719.0
2017-06-15 12:50:00,101.8,101.86,101.63,101.84,13204.0,86.3349,86.3858,86.1908,86.3689,13204.0
2017-06-15 13:00:00,101.83,101.86,101.66,101.76,16700.0,86.3604,86.3858,86.2162,86.301,16700.0
2017-06-15 13:10:00,101.79,102.05,101.78,102.05,16818.0,86.3265,86.547,86.318,86.547,16818.0
2017-06-15 13:20:00,102.03,102.09,101.87,101.91,19285.0,86.53,86.5809,86.3943,86.4282,19285.0
2017-06-15 13:30:00,101.93,102.21,101.9,102.18,13826.0,86.4452,86.6826,86.4197,86.6572,13826.0
2017-06-15 13:40:00,102.2,102.34,101.95,101.98,51644.0,86.6742,86.7929,86.4621,86.4876,51644.0
2017-06-15 13:50:00,102.08,102.33,102.04,102.31,12725.0,86.5724,86.7844,86.5385,86.7675,12725.0
2017-06-15 14:00:00,102.29,102.31,102.02,102.08,14665.0,86.7505,86.7675,86.5215,86.5724,14665.0
2017-06-15 14:10:00,102.14,102.38,102.08,102.33,15424.0,86.6233,86.8268,86.5724,86.7844,15424.0
2017-06-15 14:20:00,102.33,102.64,102.26,102.5,29561.0,86.7844,87.0473,86.7251,86.9286,29561.0
2017-06-15 14:30:00,102.5,102.53,102.3,102.3,13342.0,86.9286,86.954,86.759,86.759,13342.0
2017-06-15 14:40:00,102.33,102.63,102.33,102.51,18023.0,86.7844,87.0388,86.7844,86.9371,18023.0
2017-06-15 14:50:00,102.48,102.58,102.32,102.4,14341.0,86.9116,86.9964,86.7759,86.8438,14341.0
2017-06-15 15:00:00,102.38,102.48,102.33,102.44,16961.0,86.8268,86.9116,86.7844,86.8777,16961.0
2017-06-15 15:10:00,102.43,102.52,102.34,102.52,74803.0,86.8692,86.9456,86.7929,86.9456,74803.0
2017-06-15 15:20:00,102.52,102.63,102.46,102.48,24034.0,86.9456,87.0388,86.8947,86.9116,24034.0
2017-06-15 15:30:00,102.47,102.48,102.19,102.2,41709.0,86.9031,86.9116,86.6657,86.6742,41709.0
2017-06-15 15:40:00,102.21,102.26,102.09,102.23,36998.0,86.6826,86.7251,86.5809,86.6996,36998.0
2017-06-15 15:50:00,102.24,102.37,102.2,102.29,74429.0,86.7081,86.8183,86.6742,86.7505,74429.0
2017-06-16 09:30:00,102.12,102.86,102.11,102.17,357296.0,86.6063,87.2339,86.5978,86.6487,357296.0
2017-06-16 09:40:00,102.05,102.75,102.01,102.75,20897.0,86.547,87.1406,86.513,87.1406,20897.0
2017-06-16 09:50:00,102.79,103.61,102.7,103.48,27053.0,87.1745,87.87,87.0982,87.7597,27053.0
2017-06-16 10:00:00,103.44,103.48,102.97,103.23,34772.0,87.7258,87.7597,87.3272,87.5477,34772.0
2017-06-16 10:10:00,103.18,103.18,102.36,102.37,27280.0,87.5053,87.5053,86.8099,86.8183,27280.0
2017-06-16 10:20:00,102.41,102.81,102.34,102.79,13205.0,86.8523,87.1915,86.7929,87.1745,13205.0
2017-06-16 10:30:00,102.75,102.95,102.62,102.86,21233.0,87.1406,87.3102,87.0304,87.2339,21233.0
2017-06-16 10:40:00,102.89,102.96,102.57,102.59,20023.0,87.2593,87.3187,86.988,87.0049,20023.0
2017-06-16 10:50:00,102.62,102.67,102.11,102.31,13458.0,87.0304,87.0728,86.5978,86.7675,13458.0
2017-06-16 11:00:00,102.35,102.43,102.16,102.24,10761.0,86.8014,86.8692,86.6402,86.7081,10761.0
2017-06-16 11:10:00,102.18,102.18,101.78,102.08,30800.0,86.6572,86.6572,86.318,86.5724,30800.0
2017-06-16 11:20:00,102.12,102.17,101.9,102.17,6913.0,86.6063,86.6487,86.4197,86.6487,6913.0
2017-06-16 11:30:00,102.2,102.47,102.07,102.42,16871.0,86.6742,86.9031,86.5639,86.8607,16871.0
2017-06-16 11:40:00,102.4,102.41,101.96,102.01,16088.0,86.8438,86.8523,86.4706,86.513,16088.0
2017-06-16 11:50:00,102.04,102.24,101.9,102.12,14850.0,86.5385,86.7081,86.4197,86.6063,14850.0
2017-06-16 12:00:00,102.13,102.31,102.11,102.18,17861.0,86.6148,86.7675,86.5978,86.6572,17861.0
2017-06-16 12:10:00,102.2,102.24,102.06,102.15,11440.0,86.6742,86.7081,86.5554,86.6318,11440.0
2017-06-16 12:20:00,102.19,102.19,101.91,101.97,11658.0,86.6657,86.6657,86.4282,86.4791,11658.0
2017-06-16 12:30:00,101.95,101.96,101.71,101.8,15653.0,86.4621,86.4706,86.2586,86.3349,15653.0
2017-06-16 12:40:00,101.85,102.02,101.85,101.88,10500.0,86.3773,86.5215,86.3773,86.4028,10500.0
2017-06-16 12:50:00,101.93,101.98,101.76,101.8,12901.0,86.4452,86.4876,86.301,86.3349,12901.0
2017-06-16 13:00:00,101.81,101.96,101.76,101.92,7837.0,86.3434,86.4706,86.301,86.4367,7837.0
2017-06-16 13:10:00,101.93,101.95,101.73,101.83,11208.0,86.4452,86.4621,86.2756,86.3604,11208.0
2017-06-16 13:20:00,101.84,101.89,101.78,101.85,7251.0,86.3689,86.4113,86.318,86.3773,7251.0
2017-06-16 13:30:00,101.81,101.82,101.61,101.7,12445.0,86.3434,86.3519,86.1738,86.2501,12445.0
2017-06-16 13:40:00,101.73,101.78,101.67,101.71,12841.0,86.2756,86.318,86.2247,86.2586,12841.0
2017-06-16 13:50:00,101.71,101.84,101.68,101.84,12682.0,86.2586,86.3689,86.2332,86.3689,12682.0
2017-06-16 14:00:00,101.82,101.9,101.82,101.85,12804.0,86.3519,86.4197,86.3519,86.3773,12804.0
2017-06-16 14:10:00,101.83,101.88,101.62,101.71,17204.0,86.3604,86.4028,86.1823,86.2586,17204.0
2017-06-16 14:20:00,101.72,101.95,101.7,101.84,17204.0,86.2671,86.4621,86.2501,86.3689,17204.0
2017-06-16 14:30:00,101.84,102.1,101.78,101.9,18327.0,86.3689,86.5894,86.318,86.4197,18327.0
2017-06-16 14:40:00,101.89,101.91,101.81,101.83,11778.0,86.4113,86.4282,86.3434,86.3604,11778.0
2017-06-16 14:50:00,101.82,101.99,101.8,101.94,10440.0,86.3519,86.4961,86.3349,86.4537,10440.0
2017-06-16 15:00:00,101.94,101.97,101.62,101.65,23196.0,86.4537,86.4791,86.1823,86.2077,23196.0
2017-06-16 15:10:00,101.66,101.67,101.38,101.43,37065.0,86.2162,86.2247,85.9787,86.0211,37065.0
2017-06-16 15:20:00,101.43,101.49,101.22,101.29,23690.0,86.0211,86.072,85.843,85.9024,23690.0
2017-06-16 15:30:00,101.3,101.41,101.08,101.38,46186.0,85.9109,86.0042,85.7243,85.9787,46186.0
2017-06-16 15:40:00,101.42,101.75,101.38,101.63,51020.0,86.0127,86.2925,85.9787,86.1908,51020.0
2017-06-16 15:50:00,101.64,101.96,101.64,101.89,153285.0,86.1992,86.4706,86.1992,86.4113,153285.0
2017-06-19 09:30:00,102.72,104.17,102.72,104.13,74685.0,87.1152,88.3449,87.1152,88.311,74685.0
2017-06-19 09:40:00,104.06,104.06,103.58,103.88,41742.0,88.2516,88.2516,87.8445,88.0989,41742.0
2017-06-19 09:50:00,103.92,104.27,103.69,103.72,48651.0,88.1329,88.4297,87.9378,87.9633,48651.0
2017-06-19 10:00:00,103.74,104.55,103.69,104.02,30819.0,87.9802,88.6672,87.9378,88.2177,30819.0
2017-06-19 10:10:00,104.11,104.25,103.86,103.96,18612.0,88.294,88.4127,88.082,88.1668,18612.0
2017-06-19 10:20:00,103.98,104.14,103.64,103.82,26614.0,88.1838,88.3194,87.8954,88.0481,26614.0
2017-06-19 10:30:00,103.86,104.22,103.75,103.84,35547.0,88.082,88.3873,87.9887,88.065,35547.0
2017-06-19 10:40:00,103.84,103.88,103.5,103.61,28434.0,88.065,88.0989,87.7767,87.87,28434.0
2017-06-19 10:50:00,103.62,103.67,103.42,103.46,21294.0,87.8784,87.9208,87.7088,87.7428,21294.0
2017-06-19 11:00:00,103.5,103.7,103.36,103.56,26212.0,87.7767,87.9463,87.6579,87.8276,26212.0
2017-06-19 11:10:00,103.58,103.77,103.56,103.69,13299.0,87.8445,88.0057,87.8276,87.9378,13299.0
2017-06-19 11:20:00,103.72,103.75,103.59,103.66,12477.0,87.9633,87.9887,87.853,87.9124,12477.0
2017-06-19 11:30:00,103.65,103.68,103.43,103.67,13727.0,87.9039,87.9293,87.7173,87.9208,13727.0
2017-06-19 11:40:00,103.66,103.92,103.6,103.83,20752.0,87.9124,88.1329,87.8615,88.0565,20752.0
2017-06-19 11:50:00,103.83,103.91,103.74,103.85,14816.0,88.0565,88.1244,87.9802,88.0735,14816.0
2017-06-19 12:00:00,103.84,103.99,103.8,103.89,13368.0,88.065,88.1922,88.0311,88.1074,13368.0
2017-06-19 12:10:00,103.89,103.89,103.73,103.84,12935.0,88.1074,88.1074,87.9717,88.065,12935.0
2017-06-19 12:20:00,103.83,103.85,103.66,103.75,14487.0,88.0565,88.0735,87.9124,87.9887,14487.0
2017-06-19 12:30:00,103.75,103.8,103.64,103.74,9563.0,87.9887,88.0311,87.8954,87.9802,9563.0
2017-06-19 12:40:00,103.8,103.8,103.59,103.61,9038.0,88.0311,88.0311,87.853,87.87,9038.0
2017-06-19 12:50:00,103.62,103.74,103.54,103.72,9351.0,87.8784,87.9802,87.8106,87.9633,9351.0
2017-06-19 13:00:00,103.7,103.81,103.69,103.8,6900.0,87.9463,88.0396,87.9378,88.0311,6900.0
2017-06-19 13:10:00,103.81,103.85,103.73,103.78,12526.0,88.0396,88.0735,87.9717,88.0141,12526.0
2017-06-19 13:20:00,103.78,103.85,103.74,103.85,6536.0,88.0141,88.0735,87.9802,88.0735,6536.0
2017-06-19 13:30:00,103.83,104.12,103.78,104.09,12312.0,88.0565,88.3025,88.0141,88.277,12312.0
2017-06-19 13:40:00,104.09,104.13,104.05,104.1,14203.0,88.277,88.311,88.2431,88.2855,14203.0
2017-06-19 13:50:00,104.08,104.09,103.98,103.99,9235.0,88.2686,88.277,88.1838,88.1922,9235.0
2017-06-19 14:00:00,104.0,104.1,103.97,103.98,14055.0,88.2007,88.2855,88.1753,88.1838,14055.0
2017-06-19 14:10:00,103.98,104.01,103.89,103.92,10679.0,88.1838,88.2092,88.1074,88.1329,10679.0
2017-06-19 14:20:00,103.91,103.94,103.74,103.81,12255.0,88.1244,88.1498,87.9802,88.0396,12255.0
2017-06-19 14:30:00,103.78,103.83,103.65,103.75,15913.0,88.0141,88.0565,87.9039,87.9887,15913.0
2017-06-19 14:40:00,103.78,103.82,103.61,103.66,11115.0,88.0141,88.0481,87.87,87.9124,11115.0
2017-06-19 14:50:00,103.64,103.67,103.44,103.63,15087.0,87.8954,87.9208,87.7258,87.8869,15087.0
2017-06-19 15:00:00,103.65,103.66,103.48,103.57,9902.0,87.9039,87.9124,87.7597,87.836,9902.0
2017-06-19 15:10:00,103.56,103.67,103.49,103.66,14431.0,87.8276,87.9208,87.7682,87.9124,14431.0
2017-06-19 15:20:00,103.65,103.72,103.64,103.71,17546.0,87.9039,87.9633,87.8954,87.9548,17546.0
2017-06-19 15:30:00,103.73,103.88,103.72,103.88,18021.0,87.9717,88.0989,87.9633,88.0989,18021.0
2017-06-19 15:40:00,103.9,103.9,103.81,103.84,25032.0,88.1159,88.1159,88.0396,88.065,25032.0
2017-06-19 15:50:00,103.86,104.1,103.86,104.05,134009.0,88.082,88.2855,88.082,88.2431,134009.0
2017-06-20 09:30:00,103.9,104.46,103.86,104.19,51838.0,88.1159,88.5908,88.082,88.3619,51838.0
2017-06-20 09:40:00,104.19,104.59,103.92,103.99,29559.0,88.3619,88.7011,88.1329,88.1922,29559.0
2017-06-20 09:50:00,103.91,104.15,103.3,103.35,40136.0,88.1244,88.3279,87.6071,87.6495,40136.0
2017-06-20 10:00:00,103.34,103.85,103.3,103.52,48559.0,87.641,88.0735,87.6071,87.7936,48559.0
2017-06-20 10:10:00,103.63,103.63,103.19,103.34,30408.0,87.8869,87.8869,87.5138,87.641,30408.0
2017-06-20 10:20:00,103.35,103.36,102.89,102.95,35841.0,87.6495,87.6579,87.2593,87.3102,35841.0
2017-06-20 10:30:00,103.0,103.38,102.94,103.29,38767.0,87.3526,87.6749,87.3017,87.5986,38767.0
2017-06-20 10:40:00,103.29,103.6,103.28,103.47,25070.0,87.5986,87.8615,87.5901,87.7512,25070.0
2017-06-20 10:50:00,103.43,103.45,103.21,103.41,26876.0,87.7173,87.7343,87.5307,87.7003,26876.0
2017-06-20 11:00:00,103.39,103.39,102.9,102.9,20512.0,87.6834,87.6834,87.2678,87.2678,20512.0
2017-06-20 11:10:00,102.91,102.96,102.71,102.74,10318.0,87.2763,87.3187,87.1067,87.1321,10318.0
2017-06-20 11:20:00,102.77,102.81,102.29,102.37,32613.0,87.1576,87.1915,86.7505,86.8183,32613.0
2017-06-20 11:30:00,102.3,102.34,102.04,102.04,24411.0,86.759,86.7929,86.5385,86.5385,24411.0
2017-06-20 11:40:00,102.07,102.73,102.07,102.7,24400.0,86.5639,87.1237,86.5639,87.0982,24400.0
2017-06-20 11:50:00,102.66,102.74,102.49,102.49,31936.0,87.0643,87.1321,86.9201,86.9201,31936.0
2017-06-20 12:00:00,102.45,102.49,102.23,102.27,32171.0,86.8862,86.9201,86.6996,86.7335,32171.0
2017-06-20 12:10:00,102.29,102.61,102.27,102.45,12440.0,86.7505,87.0219,86.7335,86.8862,12440.0
2017-06-20 12:20:00,102.47,102.48,102.18,102.3,28037.0,86.9031,86.9116,86.6572,86.759,28037.0
2017-06-20 12:30:00,102.31,102.55,102.31,102.45,4868.0,86.7675,86.971,86.7675,86.8862,4868.0
2017-06-20 12:40:00,102.49,102.6,102.35,102.47,9304.0,86.9201,87.0134,86.8014,86.9031,9304.0
2017-06-20 12:50:00,102.45,102.67,102.43,102.61,5783.0,86.8862,87.0728,86.8692,87.0219,5783.0
2017-06-20 13:00:00,102.62,102.68,102.57,102.61,6633.0,87.0304,87.0812,86.988,87.0219,6633.0
2017-06-20 13:10:00,102.62,102.68,102.48,102.48,6875.0,87.0304,87.0812,86.9116,86.9116,6875.0
2017-06-20 13:20:00,102.49,102.68,102.46,102.51,6223.0,86.9201,87.0812,86.8947,86.9371,6223.0
2017-06-20 13:30:00,102.52,102.62,102.49,102.55,4898.0,86.9456,87.0304,86.9201,86.971,4898.0
2017-06-20 13:40:00,102.51,102.58,102.43,102.52,8731.0,86.9371,86.9964,86.8692,86.9456,8731.0
2017-06-20 13:50:00,102.48,102.55,102.45,102.52,7682.0,86.9116,86.971,86.8862,86.9456,7682.0
2017-06-20 14:00:00,102.54,102.55,102.46,102.51,10089.0,86.9625,86.971,86.8947,86.9371,10089.0
2017-06-20 14:10:00,102.56,102.67,102.26,102.27,17063.0,86.9795,87.0728,86.7251,86.7335,17063.0
2017-06-20 14:20:00,102.29,102.31,102.04,102.06,28403.0,86.7505,86.7675,86.5385,86.5554,28403.0
2017-06-20 14:30:00,102.04,102.17,101.85,101.9,43259.0,86.5385,86.6487,86.3773,86.4197,43259.0
2017-06-20 14:40:00,101.9,102.02,101.8,101.94,15459.0,86.4197,86.5215,86.3349,86.4537,15459.0
2017-06-20 14:50:00,101.97,102.22,101.91,102.15,16884.0,86.4791,86.6911,86.4282,86.6318,16884.0
2017-06-20 15:00:00,102.18,102.4,102.12,102.14,24656.0,86.6572,86.8438,86.6063,86.6233,24656.0
2017-06-20 15:10:00,102.22,102.48,102.19,102.36,15808.0,86.6911,86.9116,86.6657,86.8099,15808.0
2017-06-20 15:20:00,102.34,102.35,102.11,102.19,16996.0,86.7929,86.8014,86.5978,86.6657,16996.0
2017-06-20 15:30:00,102.16,102.18,101.8,101.92,32409.0,86.6402,86.6572,86.3349,86.4367,32409.0
2017-06-20 15:40:00,101.91,101.96,101.61,101.62,51933.0,86.4282,86.4706,86.1738,86.1823,51933.0
2017-06-20 15:50:00,101.68,101.9,101.65,101.81,98190.0,86.2332,86.4197,86.2077,86.3434,98190.0
2017-06-21 09:30:00,102.32,102.44,101.61,102.16,46644.0,86.7759,86.8777,86.1738,86.6402,46644.0
2017-06-21 09:40:00,102.25,102.61,102.14,102.35,40648.0,86.7166,87.0219,86.6233,86.8014,40648.0
2017-06-21 09:50:00,102.35,102.53,101.95,102.37,31206.0,86.8014,86.954,86.4621,86.8183,31206.0
2017-06-21 10:00:00,102.44,102.9,102.41,102.84,27229.0,86.8777,87.2678,86.8523,87.2169,27229.0
2017-06-21 10:10:00,102.8,102.88,102.49,102.87,17373.0,87.183,87.2509,86.9201,87.2424,17373.0
2017-06-21 10:20:00,102.88,103.06,102.7,102.7,22559.0,87.2509,87.4035,87.0982,87.0982,22559.0
2017-06-21 10:30:00,102.75,103.27,102.75,103.2,25720.0,87.1406,87.5816,87.1406,87.5222,25720.0
2017-06-21 10:40:00,103.25,103.57,103.2,103.3,22315.0,87.5647,87.836,87.5222,87.6071,22315.0
2017-06-21 10:50:00,103.27,103.32,102.96,103.15,16044.0,87.5816,87.624,87.3187,87.4798,16044.0
2017-06-21 11:00:00,103.12,103.26,103.03,103.15,17604.0,87.4544,87.5731,87.3781,87.4798,17604.0
2017-06-21 11:10:00,103.15,103.24,102.85,102.99,17287.0,87.4798,87.5562,87.2254,87.3442,17287.0
2017-06-21 11:20:00,103.07,103.3,103.01,103.01,17655.0,87.412,87.6071,87.3611,87.3611,17655.0
2017-06-21 11:30:00,103.1,103.25,103.01,103.02,23169.0,87.4374,87.5647,87.3611,87.3696,23169.0
2017-06-21 11:40:00,103.04,103.16,102.97,103.06,20710.0,87.3866,87.4883,87.3272,87.4035,20710.0
2017-06-21 11:50:00,103.05,103.31,103.05,103.28,22408.0,87.395,87.6155,87.395,87.5901,22408.0
2017-06-21 12:00:00,103.31,103.31,103.03,103.12,13377.0,87.6155,87.6155,87.3781,87.4544,13377.0
2017-06-21 12:10:00,103.06,103.1,102.92,102.95,15771.0,87.4035,87.4374,87.2848,87.3102,15771.0
2017-06-21 12:20:00,102.97,103.12,102.93,103.08,23829.0,87.3272,87.4544,87.2933,87.4205,23829.0
2017-06-21 12:30:00,103.09,103.17,103.01,103.06,16978.0,87.429,87.4968,87.3611,87.4035,16978.0
2017-06-21 12:40:00,103.06,103.13,102.92,103.0,23232.0,87.4035,87.4629,87.2848,87.3526,23232.0
2017-06-21 12:50:00,102.95,103.1,102.75,102.81,10288.0,87.3102,87.4374,87.1406,87.1915,10288.0
2017-06-21 13:00:00,102.81,103.03,102.8,103.03,15261.0,87.1915,87.3781,87.183,87.3781,15261.0
2017-06-21 13:10:00,102.98,103.08,102.91,103.02,10700.0,87.3357,87.4205,87.2763,87.3696,10700.0
2017-06-21 13:20:00,103.06,103.12,102.97,103.07,10532.0,87.4035,87.4544,87.3272,87.412,10532.0
2017-06-21 13:30:00,103.02,103.32,103.02,103.28,15163.0,87.3696,87.624,87.3696,87.5901,15163.0
2017-06-21 13:40:00,103.28,103.31,103.02,103.02,9308.0,87.5901,87.6155,87.3696,87.3696,9308.0
2017-06-21 13:50:00,103.02,103.12,102.95,103.07,13241.0,87.3696,87.4544,87.3102,87.412,13241.0
2017-06-21 14:00:00,103.05,103.14,102.84,102.89,15869.0,87.395,87.4714,87.2169,87.2593,15869.0
2017-06-21 14:10:00,102.88,103.16,102.88,103.07,8310.0,87.2509,87.4883,87.2509,87.412,8310.0
2017-06-21 14:20:00,103.05,103.14,102.95,102.95,13569.0,87.395,87.4714,87.3102,87.3102,13569.0
2017-06-21 14:30:00,103.01,103.4,102.98,103.38,22222.0,87.3611,87.6919,87.3357,87.6749,22222.0
2017-06-21 14:40:00,103.31,103.41,103.19,103.33,13946.0,87.6155,87.7003,87.5138,87.6325,13946.0
2017-06-21 14:50:00,103.37,103.39,103.15,103.2,9331.0,87.6664,87.6834,87.4798,87.5222,9331.0
2017-06-21 15:00:00,103.18,103.27,103.07,103.26,12238.0,87.5053,87.5816,87.412,87.5731,12238.0
2017-06-21 15:10:00,103.25,103.29,103.05,103.1,14057.0,87.5647,87.5986,87.395,87.4374,14057.0
2017-06-21 15:20:00,103.11,103.23,103.09,103.21,20190.0,87.4459,87.5477,87.429,87.5307,20190.0
2017-06-21 15:30:00,103.21,103.21,102.96,102.99,20291.0,87.5307,87.5307,87.3187,87.3442,20291.0
2017-06-21 15:40:00,102.99,103.21,102.96,103.12,27601.0,87.3442,87.5307,87.3187,87.4544,27601.0
2017-06-21 15:50:00,103.11,103.36,103.11,103.3,90002.0,87.4459,87.6579,87.4459,87.6071,90002.0
2017-06-22 09:30:00,103.37,103.42,101.91,101.98,56251.0,87.6664,87.7088,86.4282,86.4876,56251.0
2017-06-22 09:40:00,102.03,102.18,101.75,101.8,51630.0,86.53,86.6572,86.2925,86.3349,51630.0
2017-06-22 09:50:00,101.85,101.97,101.38,101.73,59077.0,86.3773,86.4791,85.9787,86.2756,59077.0
2017-06-22 10:00:00,101.89,102.08,101.66,101.95,21213.0,86.4113,86.5724,86.2162,86.4621,21213.0
2017-06-22 10:10:00,101.95,102.17,101.75,102.02,43065.0,86.4621,86.6487,86.2925,86.5215,43065.0
2017-06-22 10:20:00,102.02,102.08,101.84,102.07,43386.0,86.5215,86.5724,86.3689,86.5639,43386.0
2017-06-22 10:30:00,102.09,102.13,101.83,102.04,40330.0,86.5809,86.6148,86.3604,86.5385,40330.0
2017-06-22 10:40:00,102.03,102.52,101.99,102.52,27724.0,86.53,86.9456,86.4961,86.9456,27724.0
2017-06-22 10:50:00,102.51,102.71,102.38,102.56,31346.0,86.9371,87.1067,86.8268,86.9795,31346.0
2017-06-22 11:00:00,102.47,102.72,102.47,102.64,26153.0,86.9031,87.1152,86.9031,87.0473,26153.0
2017-06-22 11:10:00,102.63,102.72,102.34,102.42,15993.0,87.0388,87.1152,86.7929,86.8607,15993.0
2017-06-22 11:20:00,102.4,102.79,102.35,102.75,22850.0,86.8438,87.1745,86.8014,87.1406,22850.0
2017-06-22 11:30:00,102.77,102.88,102.7,102.86,29561.0,87.1576,87.2509,87.0982,87.2339,29561.0
2017-06-22 11:40:00,102.87,102.9,102.58,102.64,16885.0,87.2424,87.2678,86.9964,87.0473,16885.0
2017-06-22 11:50:00,102.68,103.06,102.68,103.05,16292.0,87.0812,87.4035,87.0812,87.395,16292.0
2017-06-22 12:00:00,103.03,103.14,102.93,102.99,13836.0,87.3781,87.4714,87.2933,87.3442,13836.0
2017-06-22 12:10:00,102.9,103.14,102.9,103.13,11219.0,87.2678,87.4714,87.2678,87.4629,11219.0
2017-06-22 12:20:00,103.12,103.22,103.08,103.19,7624.0,87.4544,87.5392,87.4205,87.5138,7624.0
2017-06-22 12:30:00,103.19,103.33,103.13,103.21,14336.0,87.5138,87.6325,87.4629,87.5307,14336.0
2017-06-22 12:40:00,103.21,103.31,103.08,103.27,14900.0,87.5307,87.6155,87.4205,87.5816,14900.0
2017-06-22 12:50:00,103.28,103.48,103.09,103.16,37147.0,87.5901,87.7597,87.429,87.4883,37147.0
2017-06-22 13:00:00,103.16,103.22,103.08,103.14,4607.0,87.4883,87.5392,87.4205,87.4714,4607.0
2017-06-22 13:10:00,103.14,103.26,103.13,103.21,8959.0,87.4714,87.5731,87.4629,87.5307,8959.0
2017-06-22 13:20:00,103.17,103.21,103.14,103.19,3340.0,87.4968,87.5307,87.4714,87.5138,3340.0
2017-06-22 13:30:00,103.18,103.36,103.17,103.33,11529.0,87.5053,87.6579,87.4968,87.6325,11529.0
2017-06-22 13:40:00,103.29,103.46,103.29,103.42,13116.0,87.5986,87.7428,87.5986,87.7088,13116.0
2017-06-22 13:50:00,103.4,103.4,103.31,103.31,11140.0,87.6919,87.6919,87.6155,87.6155,11140.0
2017-06-22 14:00:00,103.35,103.55,103.35,103.5,23476.0,87.6495,87.8191,87.6495,87.7767,23476.0
2017-06-22 14:10:00,103.51,103.58,103.42,103.53,9548.0,87.7852,87.8445,87.7088,87.8021,9548.0
2017-06-22 14:20:00,103.53,103.55,103.44,103.49,18059.0,87.8021,87.8191,87.7258,87.7682,18059.0
2017-06-22 14:30:00,103.47,103.55,103.38,103.44,23288.0,87.7512,87.8191,87.6749,87.7258,23288.0
2017-06-22 14:40:00,103.44,103.53,103.38,103.4,18162.0,87.7258,87.8021,87.6749,87.6919,18162.0
2017-06-22 14:50:00,103.4,103.42,103.31,103.41,15484.0,87.6919,87.7088,87.6155,87.7003,15484.0
2017-06-22 15:00:00,103.42,103.65,103.42,103.61,19060.0,87.7088,87.9039,87.7088,87.87,19060.0
2017-06-22 15:10:00,103.61,103.61,103.43,103.44,14068.0,87.87,87.87,87.7173,87.7258,14068.0
2017-06-22 15:20:00,103.46,103.56,103.44,103.48,30539.0,87.7428,87.8276,87.7258,87.7597,30539.0
2017-06-22 15:30:00,103.48,103.48,103.18,103.18,37903.0,87.7597,87.7597,87.5053,87.5053,37903.0
2017-06-22 15:40:00,103.2,103.28,103.15,103.21,57339.0,87.5222,87.5901,87.4798,87.5307,57339.0
2017-06-22 15:50:00,103.22,103.3,103.19,103.24,62011.0,87.5392,87.6071,87.5138,87.5562,62011.0
2017-06-23 09:30:00,103.25,103.49,103.09,103.12,42567.0,87.5647,87.7682,87.429,87.4544,42567.0
2017-06-23 09:40:00,103.07,103.13,102.57,102.76,33626.0,87.412,87.4629,86.988,87.1491,33626.0
2017-06-23 09:50:00,102.68,103.17,102.57,103.17,13667.0,87.0812,87.4968,86.988,87.4968,13667.0
2017-06-23 10:00:00,103.19,103.3,103.01,103.3,15922.0,87.5138,87.6071,87.3611,87.6071,15922.0
2017-06-23 10:10:00,103.29,103.29,103.0,103.06,17021.0,87.5986,87.5986,87.3526,87.4035,17021.0
2017-06-23 10:20:00,103.09,103.55,103.07,103.45,42830.0,87.429,87.8191,87.412,87.7343,42830.0
2017-06-23 10:30:00,103.47,103.82,103.45,103.63,100361.0,87.7512,88.0481,87.7343,87.8869,100361.0
2017-06-23 10:40:00,103.67,103.86,103.61,103.61,31772.0,87.9208,88.082,87.87,87.87,31772.0
2017-06-23 10:50:00,103.59,103.62,103.41,103.46,24683.0,87.853,87.8784,87.7003,87.7428,24683.0
2017-06-23 11:00:00,103.49,103.58,103.4,103.52,22909.0,87.7682,87.8445,87.6919,87.7936,22909.0
2017-06-23 11:10:00,103.55,103.69,103.39,103.51,10597.0,87.8191,87.9378,87.6834,87.7852,10597.0
2017-06-23 11:20:00,103.48,103.7,103.46,103.6,13976.0,87.7597,87.9463,87.7428,87.8615,13976.0
2017-06-23 11:30:00,103.6,103.67,103.49,103.61,9482.0,87.8615,87.9208,87.7682,87.87,9482.0
2017-06-23 11:40:00,103.57,103.73,103.55,103.72,33845.0,87.836,87.9717,87.8191,87.9633,33845.0
2017-06-23 11:50:00,103.69,104.01,103.69,104.0,28080.0,87.9378,88.2092,87.9378,88.2007,28080.0
2017-06-23 12:00:00,103.96,103.98,103.82,103.82,18245.0,88.1668,88.1838,88.0481,88.0481,18245.0
2017-06-23 12:10:00,103.81,103.87,103.73,103.83,14800.0,88.0396,88.0905,87.9717,88.0565,14800.0
2017-06-23 12:20:00,103.82,104.1,103.8,104.0,13471.0,88.0481,88.2855,88.0311,88.2007,13471.0
2017-06-23 12:30:00,103.98,104.21,103.93,104.05,13297.0,88.1838,88.3788,88.1414,88.2431,13297.0
2017-06-23 12:40:00,104.04,104.2,104.0,104.01,14652.0,88.2346,88.3703,88.2007,88.2092,14652.0
2017-06-23 12:50:00,104.03,104.11,104.03,104.08,8407.0,88.2262,88.294,88.2262,88.2686,8407.0
2017-06-23 13:00:00,104.05,104.11,103.94,103.94,13308.0,88.2431,88.294,88.1498,88.1498,13308.0
2017-06-23 13:10:00,103.95,104.22,103.95,104.2,28955.0,88.1583,88.3873,88.1583,88.3703,28955.0
2017-06-23 13:20:00,104.2,104.25,104.14,104.18,13015.0,88.3703,88.4127,88.3194,88.3534,13015.0
2017-06-23 13:30:00,104.16,104.34,104.16,104.3,14504.0,88.3364,88.4891,88.3364,88.4551,14504.0
2017-06-23 13:40:00,104.33,104.33,104.22,104.22,7398.0,88.4806,88.4806,88.3873,88.3873,7398.0
2017-06-23 13:50:00,104.29,104.34,104.21,104.21,5010.0,88.4467,88.4891,88.3788,88.3788,5010.0
2017-06-23 14:00:00,104.23,104.25,104.16,104.2,7967.0,88.3958,88.4127,88.3364,88.3703,7967.0
2017-06-23 14:10:00,104.17,104.2,104.06,104.1,9306.0,88.3449,88.3703,88.2516,88.2855,9306.0
2017-06-23 14:20:00,104.09,104.13,103.95,103.95,8463.0,88.277,88.311,88.1583,88.1583,8463.0
2017-06-23 14:30:00,103.93,104.12,103.89,103.89,14453.0,88.1414,88.3025,88.1074,88.1074,14453.0
2017-06-23 14:40:00,103.89,103.91,103.65,103.8,17844.0,88.1074,88.1244,87.9039,88.0311,17844.0
2017-06-23 14:50:00,103.85,103.86,103.69,103.71,12590.0,88.0735,88.082,87.9378,87.9548,12590.0
2017-06-23 15:00:00,103.74,103.78,103.48,103.72,25004.0,87.9802,88.0141,87.7597,87.9633,25004.0
2017-06-23 15:10:00,103.75,103.86,103.69,103.83,34069.0,87.9887,88.082,87.9378,88.0565,34069.0
2017-06-23 15:20:00,103.81,103.82,103.58,103.67,25900.0,88.0396,88.0481,87.8445,87.9208,25900.0
2017-06-23 15:30:00,103.65,103.84,103.56,103.73,72999.0,87.9039,88.065,87.8276,87.9717,72999.0
2017-06-23 15:40:00,103.73,103.96,103.73,103.94,45240.0,87.9717,88.1668,87.9717,88.1498,45240.0
2017-06-23 15:50:00,103.94,104.51,103.7,104.46,581027.0,88.1498,88.6332,87.9463,88.5908,581027.0
2017-06-26 09:30:00,104.47,105.25,104.47,104.93,62798.0,88.5993,89.2608,88.5993,88.9894,62798.0
2017-06-26 09:40:00,104.84,105.2,104.72,104.99,41541.0,88.9131,89.2184,88.8113,89.0403,41541.0
2017-06-26 09:50:00,105.04,105.05,104.27,104.48,38228.0,89.0827,89.0912,88.4297,88.6078,38228.0
2017-06-26 10:00:00,104.51,104.51,103.8,103.87,32505.0,88.6332,88.6332,88.0311,88.0905,32505.0
2017-06-26 10:10:00,103.84,103.91,103.6,103.77,62003.0,88.065,88.1244,87.8615,88.0057,62003.0
2017-06-26 10:20:00,103.76,104.02,103.6,104.01,114325.0,87.9972,88.2177,87.8615,88.2092,114325.0
2017-06-26 10:30:00,104.03,104.11,103.06,103.12,37480.0,88.2262,88.294,87.4035,87.4544,37480.0
2017-06-26 10:40:00,103.13,103.13,102.62,102.62,47581.0,87.4629,87.4629,87.0304,87.0304,47581.0
2017-06-26 10:50:00,102.6,102.78,102.15,102.18,44427.0,87.0134,87.1661,86.6318,86.6572,44427.0
2017-06-26 11:00:00,102.18,102.32,101.69,101.76,70604.0,86.6572,86.7759,86.2416,86.301,70604.0
2017-06-26 11:10:00,101.75,101.92,101.62,101.78,44575.0,86.2925,86.4367,86.1823,86.318,44575.0
2017-06-26 11:20:00,101.82,101.86,101.49,101.75,46880.0,86.3519,86.3858,86.072,86.2925,46880.0
2017-06-26 11:30:00,101.74,101.88,101.51,101.7,41261.0,86.284,86.4028,86.089,86.2501,41261.0
2017-06-26 11:40:00,101.7,102.04,101.65,101.92,27609.0,86.2501,86.5385,86.2077,86.4367,27609.0
2017-06-26 11:50:00,102.0,102.02,101.74,101.9,21686.0,86.5045,86.5215,86.284,86.4197,21686.0
2017-06-26 12:00:00,101.98,102.21,101.9,102.09,29974.0,86.4876,86.6826,86.4197,86.5809,29974.0
2017-06-26 12:10:00,102.11,102.15,101.93,101.96,45238.0,86.5978,86.6318,86.4452,86.4706,45238.0
2017-06-26 12:20:00,101.99,102.16,101.95,102.06,15607.0,86.4961,86.6402,86.4621,86.5554,15607.0
2017-06-26 12:30:00,102.09,102.15,102.03,102.14,22019.0,86.5809,86.6318,86.53,86.6233,22019.0
2017-06-26 12:40:00,102.15,102.16,101.98,101.99,21320.0,86.6318,86.6402,86.4876,86.4961,21320.0
2017-06-26 12:50:00,101.95,102.2,101.95,102.06,11380.0,86.4621,86.6742,86.4621,86.5554,11380.0
2017-06-26 13:00:00,102.07,102.07,101.73,101.86,24655.0,86.5639,86.5639,86.2756,86.3858,24655.0
2017-06-26 13:10:00,101.89,101.89,101.69,101.8,11152.0,86.4113,86.4113,86.2416,86.3349,11152.0
2017-06-26 13:20:00,101.82,101.89,101.77,101.82,10739.0,86.3519,86.4113,86.3095,86.3519,10739.0
2017-06-26 13:30:00,101.81,102.0,101.77,102.0,12619.0,86.3434,86.5045,86.3095,86.5045,12619.0
2017-06-26 13:40:00,101.97,102.18,101.97,102.13,14030.0,86.4791,86.6572,86.4791,86.6148,14030.0
2017-06-26 13:50:00,102.13,102.21,102.02,102.18,10461.0,86.6148,86.6826,86.5215,86.6572,10461.0
2017-06-26 14:00:00,102.15,102.18,102.0,102.0,27420.0,86.6318,86.6572,86.5045,86.5045,27420.0
2017-06-26 14:10:00,102.0,102.03,101.87,101.95,50605.0,86.5045,86.53,86.3943,86.4621,50605.0
2017-06-26 14:20:00,101.96,101.99,101.71,101.8,28587.0,86.4706,86.4961,86.2586,86.3349,28587.0
2017-06-26 14:30:00,101.79,101.92,101.67,101.88,20533.0,86.3265,86.4367,86.2247,86.4028,20533.0
2017-06-26 14:40:00,101.86,101.99,101.85,101.97,14979.0,86.3858,86.4961,86.3773,86.4791,14979.0
2017-06-26 14:50:00,101.99,102.07,101.9,101.95,17920.0,86.4961,86.5639,86.4197,86.4621,17920.0
2017-06-26 15:00:00,101.93,102.04,101.68,102.03,27521.0,86.4452,86.5385,86.2332,86.53,27521.0
2017-06-26 15:10:00,102.05,102.05,101.69,101.7,39865.0,86.547,86.547,86.2416,86.2501,39865.0
2017-06-26 15:20:00,101.69,101.74,101.52,101.62,31872.0,86.2416,86.284,86.0975,86.1823,31872.0
2017-06-26 15:30:00,101.64,101.66,101.47,101.55,54857.0,86.1992,86.2162,86.0551,86.1229,54857.0
2017-06-26 15:40:00,101.52,101.52,101.27,101.45,62264.0,86.0975,86.0975,85.8854,86.0381,62264.0
2017-06-26 15:50:00,101.42,101.58,101.26,101.32,140704.0,86.0127,86.1484,85.877,85.9279,140704.0
2017-06-27 09:30:00,100.5,100.61,98.75,99.31,256897.0,85.2324,85.3257,83.7483,84.2232,256897.0
2017-06-27 09:40:00,99.34,100.29,99.21,99.49,128535.0,84.2486,85.0543,84.1384,84.3759,128535.0
2017-06-27 09:50:00,99.54,99.94,99.23,99.53,70251.0,84.4183,84.7575,84.1554,84.4098,70251.0
2017-06-27 10:00:00,99.63,100.33,99.62,100.12,110415.0,84.4946,85.0882,84.4861,84.9102,110415.0
2017-06-27 10:10:00,100.12,100.21,99.71,99.83,57373.0,84.9102,84.9865,84.5624,84.6642,57373.0
2017-06-27 10:20:00,99.86,100.22,99.45,99.52,64990.0,84.6896,84.995,84.3419,84.4013,64990.0
2017-06-27 10:30:00,99.54,100.34,99.51,100.26,59845.0,84.4183,85.0967,84.3928,85.0289,59845.0
2017-06-27 10:40:00,100.26,100.62,100.16,100.23,45944.0,85.0289,85.3342,84.9441,85.0034,45944.0
2017-06-27 10:50:00,100.24,100.37,100.04,100.05,38231.0,85.0119,85.1222,84.8423,84.8508,38231.0
2017-06-27 11:00:00,100.06,100.22,100.01,100.02,30405.0,84.8593,84.995,84.8169,84.8253,30405.0
2017-06-27 11:10:00,100.05,100.06,99.85,99.9,32079.0,84.8508,84.8593,84.6812,84.7236,32079.0
2017-06-27 11:20:00,99.95,100.08,99.67,99.78,32603.0,84.766,84.8762,84.5285,84.6218,32603.0
2017-06-27 11:30:00,99.82,99.98,99.69,99.76,41215.0,84.6557,84.7914,84.5455,84.6048,41215.0
2017-06-27 11:40:00,99.81,100.03,99.81,99.98,24456.0,84.6472,84.8338,84.6472,84.7914,24456.0
2017-06-27 11:50:00,100.0,100.09,99.75,99.99,24822.0,84.8084,84.8847,84.5964,84.7999,24822.0
2017-06-27 12:00:00,99.97,100.09,99.9,100.09,26423.0,84.7829,84.8847,84.7236,84.8847,26423.0
2017-06-27 12:10:00,100.04,100.16,99.71,99.71,24330.0,84.8423,84.9441,84.5624,84.5624,24330.0
2017-06-27 12:20:00,99.77,100.0,99.73,99.86,25209.0,84.6133,84.8084,84.5794,84.6896,25209.0
2017-06-27 12:30:00,99.86,99.9,99.58,99.73,33261.0,84.6896,84.7236,84.4522,84.5794,33261.0
2017-06-27 12:40:00,99.72,99.85,99.55,99.81,23910.0,84.5709,84.6812,84.4267,84.6472,23910.0
2017-06-27 12:50:00,99.8,99.84,99.5,99.59,26264.0,84.6388,84.6727,84.3843,84.4607,26264.0
2017-06-27 13:00:00,99.57,99.63,99.21,99.26,39991.0,84.4437,84.4946,84.1384,84.1808,39991.0
2017-06-27 13:10:00,99.2,99.41,99.11,99.33,38119.0,84.1299,84.308,84.0536,84.2402,38119.0
2017-06-27 13:20:00,99.33,99.45,99.09,99.2,30946.0,84.2402,84.3419,84.0366,84.1299,30946.0
2017-06-27 13:30:00,99.22,99.23,98.78,98.8,51581.0,84.1469,84.1554,83.7737,83.7907,51581.0
2017-06-27 13:40:00,98.78,98.99,98.25,98.49,102853.0,83.7737,83.9518,83.3242,83.5278,102853.0
2017-06-27 13:50:00,98.49,98.68,98.27,98.43,63011.0,83.5278,83.6889,83.3412,83.4769,63011.0
2017-06-27 14:00:00,98.45,98.63,98.26,98.46,44309.0,83.4939,83.6465,83.3327,83.5023,44309.0
2017-06-27 14:10:00,98.41,98.48,98.08,98.41,53019.0,83.4599,83.5193,83.1801,83.4599,53019.0
2017-06-27 14:20:00,98.42,98.8,98.26,98.71,39675.0,83.4684,83.7907,83.3327,83.7144,39675.0
2017-06-27 14:30:00,98.69,98.91,98.58,98.58,33216.0,83.6974,83.884,83.6041,83.6041,33216.0
2017-06-27 14:40:00,98.62,98.98,98.59,98.88,23542.0,83.638,83.9433,83.6126,83.8585,23542.0
2017-06-27 14:50:00,98.87,98.93,98.57,98.6,39014.0,83.85,83.9009,83.5956,83.6211,39014.0
2017-06-27 15:00:00,98.6,98.76,98.4,98.5,42294.0,83.6211,83.7568,83.4514,83.5363,42294.0
2017-06-27 15:10:00,98.52,98.61,98.37,98.45,27513.0,83.5532,83.6295,83.426,83.4939,27513.0
2017-06-27 15:20:00,98.45,98.59,98.3,98.38,58325.0,83.4939,83.6126,83.3666,83.4345,58325.0
2017-06-27 15:30:00,98.39,98.4,98.07,98.13,59826.0,83.443,83.4514,83.1716,83.2225,59826.0
2017-06-27 15:40:00,98.08,98.19,97.85,97.97,118484.0,83.1801,83.2733,82.985,83.0868,118484.0
2017-06-27 15:50:00,97.95,97.99,97.71,97.87,192831.0,83.0698,83.1037,82.8663,83.002,192831.0
2017-06-28 09:30:00,98.85,98.88,97.24,97.31,126291.0,83.8331,83.8585,82.4677,82.527,126291.0
2017-06-28 09:40:00,97.34,97.84,97.1,97.59,123559.0,82.5525,82.9765,82.3489,82.7645,123559.0
2017-06-28 09:50:00,97.57,97.63,96.37,96.51,121154.0,82.7475,82.7984,81.7298,81.8486,121154.0
2017-06-28 10:00:00,96.58,97.83,96.51,97.7,97877.0,81.9079,82.968,81.8486,82.8578,97877.0
2017-06-28 10:10:00,97.66,97.7,96.94,97.31,84598.0,82.8239,82.8578,82.2132,82.527,84598.0
2017-06-28 10:20:00,97.34,97.48,97.09,97.25,60824.0,82.5525,82.6712,82.3405,82.4762,60824.0
2017-06-28 10:30:00,97.31,98.12,97.18,98.09,45448.0,82.527,83.214,82.4168,83.1885,45448.0
2017-06-28 10:40:00,98.09,98.35,98.0,98.12,70515.0,83.1885,83.409,83.1122,83.214,70515.0
2017-06-28 10:50:00,98.17,98.23,97.88,97.96,95347.0,83.2564,83.3073,83.0104,83.0783,95347.0
2017-06-28 11:00:00,97.94,98.15,97.6,97.76,48796.0,83.0613,83.2394,82.773,82.9087,48796.0
2017-06-28 11:10:00,97.73,97.99,97.66,97.92,48074.0,82.8832,83.1037,82.8239,83.0444,48074.0
2017-06-28 11:20:00,97.92,97.95,97.71,97.75,28959.0,83.0444,83.0698,82.8663,82.9002,28959.0
2017-06-28 11:30:00,97.77,97.88,97.51,97.87,49320.0,82.9172,83.0104,82.6967,83.002,49320.0
2017-06-28 11:40:00,97.85,98.14,97.83,97.93,69119.0,82.985,83.2309,82.968,83.0528,69119.0
2017-06-28 11:50:00,97.92,98.13,97.88,97.88,21187.0,83.0444,83.2225,83.0104,83.0104,21187.0
2017-06-28 12:00:00,97.92,98.13,97.89,98.09,19129.0,83.0444,83.2225,83.0189,83.1885,19129.0
2017-06-28 12:10:00,98.12,98.18,97.91,97.98,24766.0,83.214,83.2649,83.0359,83.0953,24766.0
2017-06-28 12:20:00,98.02,98.17,97.95,98.15,18035.0,83.1292,83.2564,83.0698,83.2394,18035.0
2017-06-28 12:30:00,98.14,98.31,98.03,98.3,25392.0,83.2309,83.3751,83.1377,83.3666,25392.0
2017-06-28 12:40:00,98.3,98.51,98.28,98.37,21603.0,83.3666,83.5447,83.3497,83.426,21603.0
2017-06-28 12:50:00,98.3,98.47,98.3,98.4,13500.0,83.3666,83.5108,83.3666,83.4514,13500.0
2017-06-28 13:00:00,98.43,98.61,98.34,98.34,25038.0,83.4769,83.6295,83.4006,83.4006,25038.0
2017-06-28 13:10:00,98.37,98.43,98.21,98.24,16704.0,83.426,83.4769,83.2903,83.3158,16704.0
2017-06-28 13:20:00,98.25,98.52,98.22,98.52,25084.0,83.3242,83.5532,83.2988,83.5532,25084.0
2017-06-28 13:30:00,98.52,98.67,98.47,98.63,40048.0,83.5532,83.6804,83.5108,83.6465,40048.0
2017-06-28 13:40:00,98.63,98.63,98.42,98.43,16933.0,83.6465,83.6465,83.4684,83.4769,16933.0
2017-06-28 13:50:00,98.44,98.57,98.41,98.46,13735.0,83.4854,83.5956,83.4599,83.5023,13735.0
2017-06-28 14:00:00,98.5,98.55,98.33,98.42,11941.0,83.5363,83.5787,83.3921,83.4684,11941.0
2017-06-28 14:10:00,98.46,98.55,98.39,98.48,20890.0,83.5023,83.5787,83.443,83.5193,20890.0
2017-06-28 14:20:00,98.5,98.5,98.3,98.33,27790.0,83.5363,83.5363,83.3666,83.3921,27790.0
2017-06-28 14:30:00,98.31,98.43,98.29,98.43,11576.0,83.3751,83.4769,83.3582,83.4769,11576.0
2017-06-28 14:40:00,98.42,98.44,98.32,98.36,13297.0,83.4684,83.4854,83.3836,83.4175,13297.0
2017-06-28 14:50:00,98.37,98.5,98.34,98.34,27215.0,83.426,83.5363,83.4006,83.4006,27215.0
2017-06-28 15:00:00,98.34,98.53,98.34,98.48,56773.0,83.4006,83.5617,83.4006,83.5193,56773.0
2017-06-28 15:10:00,98.48,98.49,98.17,98.19,48305.0,83.5193,83.5278,83.2564,83.2733,48305.0
2017-06-28 15:20:00,98.18,98.29,98.08,98.21,63876.0,83.2649,83.3582,83.1801,83.2903,63876.0
2017-06-28 15:30:00,98.23,98.31,98.13,98.15,41176.0,83.3073,83.3751,83.2225,83.2394,41176.0
2017-06-28 15:40:00,98.15,98.27,98.06,98.19,84104.0,83.2394,83.3412,83.1631,83.2733,84104.0
2017-06-28 15:50:00,98.2,98.48,98.17,98.35,120074.0,83.2818,83.5193,83.2564,83.409,120074.0
2017-06-29 09:30:00,97.96,98.42,97.53,97.98,128409.0,83.0783,83.4684,82.7136,83.0953,128409.0
2017-06-29 09:40:00,97.91,98.02,97.07,97.19,79360.0,83.0359,83.1292,82.3235,82.4253,79360.0
2017-06-29 09:50:00,97.18,97.52,96.99,97.04,30630.0,82.4168,82.7051,82.2556,82.2981,30630.0
2017-06-29 10:00:00,97.08,97.1,96.23,96.48,76006.0,82.332,82.3489,81.6111,81.8231,76006.0
2017-06-29 10:10:00,96.47,96.53,96.0,96.4,84410.0,81.8146,81.8655,81.416,81.7553,84410.0
2017-06-29 10:20:00,96.36,96.59,96.16,96.5,35254.0,81.7214,81.9164,81.5517,81.8401,35254.0
2017-06-29 10:30:00,96.48,96.56,96.25,96.37,47930.0,81.8231,81.891,81.6281,81.7298,47930.0
2017-06-29 10:40:00,96.37,96.64,96.28,96.51,33147.0,81.7298,81.9588,81.6535,81.8486,33147.0
2017-06-29 10:50:00,96.51,96.51,96.13,96.17,42894.0,81.8486,81.8486,81.5263,81.5602,42894.0
2017-06-29 11:00:00,96.14,96.28,95.87,95.93,52845.0,81.5348,81.6535,81.3058,81.3567,52845.0
2017-06-29 11:10:00,95.94,95.94,95.61,95.89,53222.0,81.3652,81.3652,81.0853,81.3228,53222.0
2017-06-29 11:20:00,95.9,96.07,95.54,95.81,49326.0,81.3312,81.4754,81.0259,81.2549,49326.0
2017-06-29 11:30:00,95.78,95.82,95.21,95.56,91984.0,81.2295,81.2634,80.7461,81.0429,91984.0
2017-06-29 11:40:00,95.56,95.8,95.27,95.76,38847.0,81.0429,81.2464,80.7969,81.2125,38847.0
2017-06-29 11:50:00,95.69,95.8,95.42,95.51,38079.0,81.1531,81.2464,80.9242,81.0005,38079.0
2017-06-29 12:00:00,95.55,96.09,95.44,96.08,34790.0,81.0344,81.4924,80.9411,81.4839,34790.0
2017-06-29 12:10:00,96.1,96.15,95.85,95.98,27395.0,81.5009,81.5433,81.2888,81.3991,27395.0
2017-06-29 12:20:00,95.95,95.97,95.66,95.82,25425.0,81.3736,81.3906,81.1277,81.2634,25425.0
2017-06-29 12:30:00,95.84,95.85,95.53,95.56,24860.0,81.2804,81.2888,81.0174,81.0429,24860.0
2017-06-29 12:40:00,95.55,95.72,95.36,95.36,25218.0,81.0344,81.1786,80.8733,80.8733,25218.0
2017-06-29 12:50:00,95.32,95.44,95.09,95.14,59044.0,80.8393,80.9411,80.6443,80.6867,59044.0
2017-06-29 13:00:00,95.1,95.41,94.96,95.23,85422.0,80.6528,80.9157,80.534,80.763,85422.0
2017-06-29 13:10:00,95.22,95.25,94.91,95.05,50714.0,80.7545,80.78,80.4916,80.6104,50714.0
2017-06-29 13:20:00,95.02,95.02,94.35,94.41,60010.0,80.5849,80.5849,80.0167,80.0676,60010.0
2017-06-29 13:30:00,94.41,95.19,94.41,95.15,28423.0,80.0676,80.7291,80.0676,80.6952,28423.0
2017-06-29 13:40:00,95.15,95.16,94.9,94.9,25444.0,80.6952,80.7037,80.4832,80.4832,25444.0
2017-06-29 13:50:00,94.91,95.05,94.77,94.94,21737.0,80.4916,80.6104,80.3729,80.5171,21737.0
2017-06-29 14:00:00,94.97,95.21,94.8,95.11,48532.0,80.5425,80.7461,80.3983,80.6613,48532.0
2017-06-29 14:10:00,95.09,95.17,94.92,94.98,35409.0,80.6443,80.7121,80.5001,80.551,35409.0
2017-06-29 14:20:00,95.05,95.39,95.0,95.32,24585.0,80.6104,80.8987,80.568,80.8393,24585.0
2017-06-29 14:30:00,95.35,95.41,95.08,95.23,31165.0,80.8648,80.9157,80.6358,80.763,31165.0
2017-06-29 14:40:00,95.24,95.43,95.12,95.24,41481.0,80.7715,80.9326,80.6697,80.7715,41481.0
2017-06-29 14:50:00,95.2,95.4,95.12,95.32,26840.0,80.7376,80.9072,80.6697,80.8393,26840.0
2017-06-29 15:00:00,95.31,95.67,95.28,95.57,32055.0,80.8309,81.1362,80.8054,81.0514,32055.0
2017-06-29 15:10:00,95.55,95.97,95.46,95.95,39208.0,81.0344,81.3906,80.9581,81.3736,39208.0
2017-06-29 15:20:00,95.94,95.99,95.58,95.75,50876.0,81.3652,81.4076,81.0599,81.204,50876.0
2017-06-29 15:30:00,95.76,96.32,95.76,96.3,64266.0,81.2125,81.6874,81.2125,81.6705,64266.0
2017-06-29 15:40:00,96.3,96.32,96.08,96.1,90693.0,81.6705,81.6874,81.4839,81.5009,90693.0
2017-06-29 15:50:00,96.11,96.32,96.09,96.12,171325.0,81.5093,81.6874,81.4924,81.5178,171325.0
2017-06-30 09:30:00,96.64,96.87,95.93,96.87,110542.0,81.9588,82.1539,81.3567,82.1539,110542.0
2017-06-30 09:40:00,96.87,97.27,96.79,96.94,63217.0,82.1539,82.4931,82.086,82.2132,63217.0
2017-06-30 09:50:00,96.89,97.02,95.82,95.82,38510.0,82.1708,82.2811,81.2634,81.2634,38510.0
2017-06-30 10:00:00,95.86,96.01,95.55,95.91,39088.0,81.2973,81.4245,81.0344,81.3397,39088.0
2017-06-30 10:10:00,95.86,95.86,95.11,95.42,68689.0,81.2973,81.2973,80.6613,80.9242,68689.0
2017-06-30 10:20:00,95.39,95.89,95.39,95.8,49402.0,80.8987,81.3228,80.8987,81.2464,49402.0
2017-06-30 10:30:00,95.8,96.49,95.8,96.15,48929.0,81.2464,81.8316,81.2464,81.5433,48929.0
2017-06-30 10:40:00,96.14,96.33,95.83,95.85,27804.0,81.5348,81.6959,81.2719,81.2888,27804.0
2017-06-30 10:50:00,95.86,96.22,95.78,96.19,25710.0,81.2973,81.6026,81.2295,81.5772,25710.0
2017-06-30 11:00:00,96.22,96.22,95.94,96.2,15600.0,81.6026,81.6026,81.3652,81.5857,15600.0
2017-06-30 11:10:00,96.18,96.3,95.9,95.9,20427.0,81.5687,81.6705,81.3312,81.3312,20427.0
2017-06-30 11:20:00,95.9,96.03,95.85,95.85,25155.0,81.3312,81.4415,81.2888,81.2888,25155.0
2017-06-30 11:30:00,95.87,95.98,95.75,95.85,18937.0,81.3058,81.3991,81.204,81.2888,18937.0
2017-06-30 11:40:00,95.81,96.17,95.81,96.16,15930.0,81.2549,81.5602,81.2549,81.5517,15930.0
2017-06-30 11:50:00,96.17,96.31,96.1,96.31,13227.0,81.5602,81.679,81.5009,81.679,13227.0
2017-06-30 12:00:00,96.28,96.28,96.02,96.09,17807.0,81.6535,81.6535,81.433,81.4924,17807.0
2017-06-30 12:10:00,96.08,96.2,96.02,96.14,8188.0,81.4839,81.5857,81.433,81.5348,8188.0
2017-06-30 12:20:00,96.15,96.24,96.09,96.17,19159.0,81.5433,81.6196,81.4924,81.5602,19159.0
2017-06-30 12:30:00,96.17,96.26,96.13,96.26,9908.0,81.5602,81.6365,81.5263,81.6365,9908.0
2017-06-30 12:40:00,96.24,96.24,95.92,95.94,13605.0,81.6196,81.6196,81.3482,81.3652,13605.0
2017-06-30 12:50:00,95.91,96.0,95.87,95.98,20703.0,81.3397,81.416,81.3058,81.3991,20703.0
2017-06-30 13:00:00,96.01,96.15,96.0,96.06,10236.0,81.4245,81.5433,81.416,81.4669,10236.0
2017-06-30 13:10:00,96.06,96.1,95.97,96.06,12334.0,81.4669,81.5009,81.3906,81.4669,12334.0
2017-06-30 13:20:00,96.07,96.11,96.01,96.06,9964.0,81.4754,81.5093,81.4245,81.4669,9964.0
2017-06-30 13:30:00,96.07,96.17,95.99,96.13,28234.0,81.4754,81.5602,81.4076,81.5263,28234.0
2017-06-30 13:40:00,96.12,96.2,96.03,96.14,18527.0,81.5178,81.5857,81.4415,81.5348,18527.0
2017-06-30 13:50:00,96.15,96.17,96.0,96.15,20298.0,81.5433,81.5602,81.416,81.5433,20298.0
2017-06-30 14:00:00,96.13,96.35,96.04,96.33,41535.0,81.5263,81.7129,81.45,81.6959,41535.0
2017-06-30 14:10:00,96.35,96.5,96.31,96.48,25222.0,81.7129,81.8401,81.679,81.8231,25222.0
2017-06-30 14:20:00,96.5,96.59,96.43,96.52,15261.0,81.8401,81.9164,81.7807,81.857,15261.0
2017-06-30 14:30:00,96.53,96.54,96.37,96.41,19289.0,81.8655,81.874,81.7298,81.7638,19289.0
2017-06-30 14:40:00,96.41,96.5,96.39,96.44,13386.0,81.7638,81.8401,81.7468,81.7892,13386.0
2017-06-30 14:50:00,96.43,96.53,96.4,96.48,22899.0,81.7807,81.8655,81.7553,81.8231,22899.0
2017-06-30 15:00:00,96.51,96.54,96.44,96.44,16033.0,81.8486,81.874,81.7892,81.7892,16033.0
2017-06-30 15:10:00,96.43,96.43,96.22,96.33,19195.0,81.7807,81.7807,81.6026,81.6959,19195.0
2017-06-30 15:20:00,96.35,96.5,96.31,96.46,31670.0,81.7129,81.8401,81.679,81.8062,31670.0
2017-06-30 15:30:00,96.45,96.45,96.27,96.33,37792.0,81.7977,81.7977,81.645,81.6959,37792.0
2017-06-30 15:40:00,96.32,96.4,96.28,96.28,39713.0,81.6874,81.7553,81.6535,81.6535,39713.0
2017-06-30 15:50:00,96.33,96.35,95.93,95.95,141269.0,81.6959,81.7129,81.3567,81.3736,141269.0
2017-07-03 09:30:00,96.44,96.63,95.98,96.15,64070.0,81.7892,81.9503,81.3991,81.5433,64070.0
2017-07-03 09:40:00,96.16,97.24,96.03,97.2,43578.0,81.5517,82.4677,81.4415,82.4337,43578.0
2017-07-03 09:50:00,97.22,97.48,96.72,97.0,59927.0,82.4507,82.6712,82.0267,82.2641,59927.0
2017-07-03 10:00:00,97.0,97.15,96.67,97.15,39893.0,82.2641,82.3913,81.9843,82.3913,39893.0
2017-07-03 10:10:00,97.13,97.14,96.54,96.71,23697.0,82.3744,82.3829,81.874,82.0182,23697.0
2017-07-03 10:20:00,96.71,96.72,96.22,96.53,28536.0,82.0182,82.0267,81.6026,81.8655,28536.0
2017-07-03 10:30:00,96.5,96.68,96.01,96.19,32547.0,81.8401,81.9927,81.4245,81.5772,32547.0
2017-07-03 10:40:00,96.13,96.42,95.95,96.12,25720.0,81.5263,81.7722,81.3736,81.5178,25720.0
2017-07-03 10:50:00,96.08,96.17,95.64,95.64,32190.0,81.4839,81.5602,81.1107,81.1107,32190.0
2017-07-03 11:00:00,95.67,95.77,95.14,95.4,35772.0,81.1362,81.221,80.6867,80.9072,35772.0
2017-07-03 11:10:00,95.42,95.63,95.3,95.35,83162.0,80.9242,81.1023,80.8224,80.8648,83162.0
2017-07-03 11:20:00,95.41,95.84,95.41,95.83,61898.0,80.9157,81.2804,80.9157,81.2719,61898.0
2017-07-03 11:30:00,95.86,96.05,95.63,95.83,34250.0,81.2973,81.4585,81.1023,81.2719,34250.0
2017-07-03 11:40:00,95.84,95.95,95.66,95.86,23751.0,81.2804,81.3736,81.1277,81.2973,23751.0
2017-07-03 11:50:00,95.85,96.11,95.62,96.06,31001.0,81.2888,81.5093,81.0938,81.4669,31001.0
2017-07-03 12:00:00,96.06,96.1,95.76,95.81,23789.0,81.4669,81.5009,81.2125,81.2549,23789.0
2017-07-03 12:10:00,95.79,95.83,95.61,95.66,26276.0,81.2379,81.2719,81.0853,81.1277,26276.0
2017-07-03 12:20:00,95.69,95.91,95.57,95.9,21776.0,81.1531,81.3397,81.0514,81.3312,21776.0
2017-07-03 12:30:00,95.9,95.9,95.59,95.62,29736.0,81.3312,81.3312,81.0683,81.0938,29736.0
2017-07-03 12:40:00,95.57,95.71,95.41,95.67,25975.0,81.0514,81.1701,80.9157,81.1362,25975.0
2017-07-03 12:50:00,95.68,95.75,95.32,95.37,115073.0,81.1447,81.204,80.8393,80.8818,115073.0
2017-07-05 09:30:00,95.79,97.19,95.76,96.65,124189.0,81.2379,82.4253,81.2125,81.9673,124189.0
2017-07-05 09:40:00,96.65,96.73,95.94,96.09,58357.0,81.9673,82.0351,81.3652,81.4924,58357.0
2017-07-05 09:50:00,96.12,96.5,96.1,96.28,47959.0,81.5178,81.8401,81.5009,81.6535,47959.0
2017-07-05 10:00:00,96.28,96.4,96.03,96.26,39087.0,81.6535,81.7553,81.4415,81.6365,39087.0
2017-07-05 10:10:00,96.27,96.8,96.13,96.25,74069.0,81.645,82.0945,81.5263,81.6281,74069.0
2017-07-05 10:20:00,96.28,96.63,96.15,96.56,65874.0,81.6535,81.9503,81.5433,81.891,65874.0
2017-07-05 10:30:00,96.55,97.15,96.55,97.13,90812.0,81.8825,82.3913,81.8825,82.3744,90812.0
2017-07-05 10:40:00,97.1,97.43,97.0,97.04,44205.0,82.3489,82.6288,82.2641,82.2981,44205.0
2017-07-05 10:50:00,97.01,97.16,96.77,96.81,34446.0,82.2726,82.3998,82.0691,82.103,34446.0
2017-07-05 11:00:00,96.79,96.92,96.59,96.87,18634.0,82.086,82.1963,81.9164,82.1539,18634.0
2017-07-05 11:10:00,96.93,96.95,96.71,96.8,29932.0,82.2048,82.2217,82.0182,82.0945,29932.0
2017-07-05 11:20:00,96.81,97.31,96.8,97.31,36715.0,82.103,82.527,82.0945,82.527,36715.0
2017-07-05 11:30:00,97.27,97.28,96.74,96.97,33565.0,82.4931,82.5016,82.0436,82.2387,33565.0
2017-07-05 11:40:00,96.95,97.0,96.76,96.79,14358.0,82.2217,82.2641,82.0606,82.086,14358.0
2017-07-05 11:50:00,96.8,96.98,96.79,96.92,13637.0,82.0945,82.2472,82.086,82.1963,13637.0
2017-07-05 12:00:00,96.92,96.92,96.75,96.79,11675.0,82.1963,82.1963,82.0521,82.086,11675.0
2017-07-05 12:10:00,96.75,96.89,96.74,96.76,14784.0,82.0521,82.1708,82.0436,82.0606,14784.0
2017-07-05 12:20:00,96.77,96.82,96.58,96.67,11217.0,82.0691,82.1115,81.9079,81.9843,11217.0
2017-07-05 12:30:00,96.7,96.84,96.69,96.84,11493.0,82.0097,82.1284,82.0012,82.1284,11493.0
2017-07-05 12:40:00,96.84,96.85,96.73,96.8,9157.0,82.1284,82.1369,82.0351,82.0945,9157.0
2017-07-05 12:50:00,96.79,96.88,96.73,96.81,14225.0,82.086,82.1624,82.0351,82.103,14225.0
2017-07-05 13:00:00,96.82,96.93,96.59,96.89,88104.0,82.1115,82.2048,81.9164,82.1708,88104.0
2017-07-05 13:10:00,96.91,97.57,96.91,97.43,78969.0,82.1878,82.7475,82.1878,82.6288,78969.0
2017-07-05 13:20:00,97.44,97.66,97.43,97.6,24511.0,82.6373,82.8239,82.6288,82.773,24511.0
2017-07-05 13:30:00,97.63,97.75,97.56,97.63,28341.0,82.7984,82.9002,82.7391,82.7984,28341.0
2017-07-05 13:40:00,97.65,97.67,97.51,97.52,8160.0,82.8154,82.8323,82.6967,82.7051,8160.0
2017-07-05 13:50:00,97.52,97.57,97.28,97.32,10086.0,82.7051,82.7475,82.5016,82.5355,10086.0
2017-07-05 14:00:00,97.31,97.65,97.16,97.2,28706.0,82.527,82.8154,82.3998,82.4337,28706.0
2017-07-05 14:10:00,97.17,97.4,97.08,97.37,22902.0,82.4083,82.6034,82.332,82.5779,22902.0
2017-07-05 14:20:00,97.34,97.6,97.34,97.58,14109.0,82.5525,82.773,82.5525,82.756,14109.0
2017-07-05 14:30:00,97.54,97.82,97.44,97.74,25591.0,82.7221,82.9596,82.6373,82.8917,25591.0
2017-07-05 14:40:00,97.73,97.79,97.52,97.53,18392.0,82.8832,82.9341,82.7051,82.7136,18392.0
2017-07-05 14:50:00,97.5,97.64,97.24,97.36,49139.0,82.6882,82.8069,82.4677,82.5694,49139.0
2017-07-05 15:00:00,97.37,97.39,96.93,97.06,78235.0,82.5779,82.5949,82.2048,82.315,78235.0
2017-07-05 15:10:00,97.08,97.24,96.99,97.01,58477.0,82.332,82.4677,82.2556,82.2726,58477.0
2017-07-05 15:20:00,97.03,97.19,96.98,97.07,76569.0,82.2896,82.4253,82.2472,82.3235,76569.0
2017-07-05 15:30:00,97.07,97.33,97.02,97.33,64003.0,82.3235,82.544,82.2811,82.544,64003.0
2017-07-05 15:40:00,97.36,97.6,97.36,97.51,46417.0,82.5694,82.773,82.5694,82.6967,46417.0
2017-07-05 15:50:00,97.51,97.72,97.5,97.53,172850.0,82.6967,82.8748,82.6882,82.7136,172850.0
2017-07-06 09:30:00,97.14,97.64,96.68,96.99,97673.0,82.3829,82.8069,81.9927,82.2556,97673.0
2017-07-06 09:40:00,97.13,97.38,96.61,96.86,49588.0,82.3744,82.5864,81.9334,82.1454,49588.0
2017-07-06 09:50:00,96.81,97.46,96.71,97.26,54757.0,82.103,82.6542,82.0182,82.4846,54757.0
2017-07-06 10:00:00,97.32,97.49,96.81,96.98,277095.0,82.5355,82.6797,82.103,82.2472,277095.0
2017-07-06 10:10:00,96.98,97.17,96.78,96.88,41770.0,82.2472,82.4083,82.0776,82.1624,41770.0
2017-07-06 10:20:00,96.94,97.08,96.76,96.93,35229.0,82.2132,82.332,82.0606,82.2048,35229.0
2017-07-06 10:30:00,96.94,97.31,96.81,97.31,33160.0,82.2132,82.527,82.103,82.527,33160.0
2017-07-06 10:40:00,97.27,97.46,97.2,97.37,75831.0,82.4931,82.6542,82.4337,82.5779,75831.0
2017-07-06 10:50:00,97.33,97.46,97.23,97.36,50237.0,82.544,82.6542,82.4592,82.5694,50237.0
2017-07-06 11:00:00,97.4,97.65,97.2,97.63,22467.0,82.6034,82.8154,82.4337,82.7984,22467.0
2017-07-06 11:10:00,97.68,97.72,97.48,97.67,25888.0,82.8408,82.8748,82.6712,82.8323,25888.0
2017-07-06 11:20:00,97.68,98.48,97.68,98.45,45135.0,82.8408,83.5193,82.8408,83.4939,45135.0
2017-07-06 11:30:00,98.47,99.04,98.47,98.76,73214.0,83.5108,83.9942,83.5108,83.7568,73214.0
2017-07-06 11:40:00,98.74,98.79,98.39,98.47,32992.0,83.7398,83.7822,83.443,83.5108,32992.0
2017-07-06 11:50:00,98.43,98.56,98.2,98.4,20982.0,83.4769,83.5871,83.2818,83.4514,20982.0
2017-07-06 12:00:00,98.47,98.55,98.16,98.32,19208.0,83.5108,83.5787,83.2479,83.3836,19208.0
2017-07-06 12:10:00,98.31,98.31,98.07,98.11,35993.0,83.3751,83.3751,83.1716,83.2055,35993.0
2017-07-06 12:20:00,98.09,98.25,98.06,98.06,30579.0,83.1885,83.3242,83.1631,83.1631,30579.0
2017-07-06 12:30:00,98.05,98.47,98.04,98.42,19928.0,83.1546,83.5108,83.1461,83.4684,19928.0
2017-07-06 12:40:00,98.42,98.63,98.36,98.47,22212.0,83.4684,83.6465,83.4175,83.5108,22212.0
2017-07-06 12:50:00,98.47,98.5,98.34,98.48,20837.0,83.5108,83.5363,83.4006,83.5193,20837.0
2017-07-06 13:00:00,98.48,98.49,98.21,98.22,18400.0,83.5193,83.5278,83.2903,83.2988,18400.0
2017-07-06 13:10:00,98.2,98.33,98.12,98.3,22436.0,83.2818,83.3921,83.214,83.3666,22436.0
2017-07-06 13:20:00,98.3,98.38,98.21,98.23,15408.0,83.3666,83.4345,83.2903,83.3073,15408.0
2017-07-06 13:30:00,98.21,98.24,97.9,97.93,28312.0,83.2903,83.3158,83.0274,83.0528,28312.0
2017-07-06 13:40:00,97.93,98.22,97.78,98.22,33393.0,83.0528,83.2988,82.9256,83.2988,33393.0
2017-07-06 13:50:00,98.21,98.28,98.09,98.28,34200.0,83.2903,83.3497,83.1885,83.3497,34200.0
2017-07-06 14:00:00,98.27,98.4,98.13,98.13,50159.0,83.3412,83.4514,83.2225,83.2225,50159.0
2017-07-06 14:10:00,98.13,98.22,97.96,98.18,25540.0,83.2225,83.2988,83.0783,83.2649,25540.0
2017-07-06 14:20:00,98.16,98.24,98.05,98.1,26561.0,83.2479,83.3158,83.1546,83.197,26561.0
2017-07-06 14:30:00,98.08,98.11,97.91,97.96,21850.0,83.1801,83.2055,83.0359,83.0783,21850.0
2017-07-06 14:40:00,97.96,97.96,97.71,97.93,25897.0,83.0783,83.0783,82.8663,83.0528,25897.0
2017-07-06 14:50:00,97.92,98.07,97.76,98.07,21091.0,83.0444,83.1716,82.9087,83.1716,21091.0
2017-07-06 15:00:00,98.03,98.16,97.91,98.02,25568.0,83.1377,83.2479,83.0359,83.1292,25568.0
2017-07-06 15:10:00,97.99,98.04,97.74,98.04,28106.0,83.1037,83.1461,82.8917,83.1461,28106.0
2017-07-06 15:20:00,98.01,98.03,97.77,97.78,28083.0,83.1207,83.1377,82.9172,82.9256,28083.0
2017-07-06 15:30:00,97.78,97.8,97.61,97.73,33671.0,82.9256,82.9426,82.7815,82.8832,33671.0
2017-07-06 15:40:00,97.71,97.91,97.61,97.91,54064.0,82.8663,83.0359,82.7815,83.0359,54064.0
2017-07-06 15:50:00,97.88,97.9,97.75,97.79,97603.0,83.0104,83.0274,82.9002,82.9341,97603.0
2017-07-07 09:30:00,98.19,99.27,98.06,99.21,87143.0,83.2733,84.1893,83.1631,84.1384,87143.0
2017-07-07 09:40:00,99.24,99.5,98.83,99.47,56663.0,84.1638,84.3843,83.8161,84.3589,56663.0
2017-07-07 09:50:00,99.45,99.85,99.34,99.61,48336.0,84.3419,84.6812,84.2486,84.4776,48336.0
2017-07-07 10:00:00,99.61,99.72,99.27,99.34,40282.0,84.4776,84.5709,84.1893,84.2486,40282.0
2017-07-07 10:10:00,99.32,99.82,99.27,99.29,59606.0,84.2317,84.6557,84.1893,84.2062,59606.0
2017-07-07 10:20:00,99.28,99.55,99.02,99.55,46526.0,84.1978,84.4267,83.9773,84.4267,46526.0
2017-07-07 10:30:00,99.55,99.66,99.31,99.31,23663.0,84.4267,84.52,84.2232,84.2232,23663.0
2017-07-07 10:40:00,99.3,99.58,99.21,99.26,19922.0,84.2147,84.4522,84.1384,84.1808,19922.0
2017-07-07 10:50:00,99.28,99.33,99.13,99.15,15893.0,84.1978,84.2402,84.0705,84.0875,15893.0
2017-07-07 11:00:00,99.17,99.65,99.1,99.5,34258.0,84.1045,84.5116,84.0451,84.3843,34258.0
2017-07-07 11:10:00,99.5,99.5,99.21,99.39,22891.0,84.3843,84.3843,84.1384,84.2911,22891.0
2017-07-07 11:20:00,99.39,99.72,99.27,99.65,23857.0,84.2911,84.5709,84.1893,84.5116,23857.0
2017-07-07 11:30:00,99.65,99.92,99.64,99.84,28539.0,84.5116,84.7405,84.5031,84.6727,28539.0
2017-07-07 11:40:00,99.85,99.94,99.8,99.84,14944.0,84.6812,84.7575,84.6388,84.6727,14944.0
2017-07-07 11:50:00,99.84,99.93,99.79,99.81,21548.0,84.6727,84.749,84.6303,84.6472,21548.0
2017-07-07 12:00:00,99.83,99.84,99.69,99.73,13700.0,84.6642,84.6727,84.5455,84.5794,13700.0
2017-07-07 12:10:00,99.73,99.86,99.67,99.77,14818.0,84.5794,84.6896,84.5285,84.6133,14818.0
2017-07-07 12:20:00,99.8,99.85,99.71,99.79,7929.0,84.6388,84.6812,84.5624,84.6303,7929.0
2017-07-07 12:30:00,99.8,99.85,99.73,99.74,10244.0,84.6388,84.6812,84.5794,84.5879,10244.0
2017-07-07 12:40:00,99.76,99.78,99.62,99.68,12001.0,84.6048,84.6218,84.4861,84.537,12001.0
2017-07-07 12:50:00,99.7,99.79,99.64,99.74,7420.0,84.554,84.6303,84.5031,84.5879,7420.0
2017-07-07 13:00:00,99.75,100.06,99.73,100.06,24567.0,84.5964,84.8593,84.5794,84.8593,24567.0
2017-07-07 13:10:00,100.04,100.2,99.95,100.16,19046.0,84.8423,84.978,84.766,84.9441,19046.0
2017-07-07 13:20:00,100.15,100.41,100.14,100.31,19165.0,84.9356,85.1561,84.9271,85.0713,19165.0
2017-07-07 13:30:00,100.31,100.36,100.17,100.19,28556.0,85.0713,85.1137,84.9526,84.9695,28556.0
2017-07-07 13:40:00,100.21,100.42,100.18,100.32,26756.0,84.9865,85.1646,84.961,85.0798,26756.0
2017-07-07 13:50:00,100.3,100.32,100.16,100.16,14966.0,85.0628,85.0798,84.9441,84.9441,14966.0
2017-07-07 14:00:00,100.15,100.15,99.88,99.95,16279.0,84.9356,84.9356,84.7066,84.766,16279.0
2017-07-07 14:10:00,99.92,99.93,99.63,99.64,16541.0,84.7405,84.749,84.4946,84.5031,16541.0
2017-07-07 14:20:00,99.63,99.65,99.34,99.36,19902.0,84.4946,84.5116,84.2486,84.2656,19902.0
2017-07-07 14:30:00,99.34,99.53,99.26,99.4,20294.0,84.2486,84.4098,84.1808,84.2995,20294.0
2017-07-07 14:40:00,99.37,99.54,99.36,99.48,17962.0,84.2741,84.4183,84.2656,84.3674,17962.0
2017-07-07 14:50:00,99.5,99.74,99.5,99.6,14565.0,84.3843,84.5879,84.3843,84.4691,14565.0
2017-07-07 15:00:00,99.61,99.7,99.45,99.56,16435.0,84.4776,84.554,84.3419,84.4352,16435.0
2017-07-07 15:10:00,99.55,99.68,99.51,99.67,21297.0,84.4267,84.537,84.3928,84.5285,21297.0
2017-07-07 15:20:00,99.67,99.73,99.54,99.72,19268.0,84.5285,84.5794,84.4183,84.5709,19268.0
2017-07-07 15:30:00,99.72,99.87,99.67,99.83,37290.0,84.5709,84.6981,84.5285,84.6642,37290.0
2017-07-07 15:40:00,99.82,99.87,99.74,99.84,38474.0,84.6557,84.6981,84.5879,84.6727,38474.0
2017-07-07 15:50:00,99.85,99.91,99.66,99.74,136092.0,84.6812,84.7321,84.52,84.5879,136092.0
2017-07-10 09:30:00,99.93,100.2,99.48,99.6,79827.0,84.749,84.978,84.3674,84.4691,79827.0
2017-07-10 09:40:00,99.53,99.53,98.93,99.08,43337.0,84.4098,84.4098,83.9009,84.0281,43337.0
2017-07-10 09:50:00,99.12,99.19,98.45,98.61,40285.0,84.0621,84.1214,83.4939,83.6295,40285.0
2017-07-10 10:00:00,98.58,99.08,98.52,98.72,26014.0,83.6041,84.0281,83.5532,83.7228,26014.0
2017-07-10 10:10:00,98.72,98.92,98.42,98.92,41675.0,83.7228,83.8925,83.4684,83.8925,41675.0
2017-07-10 10:20:00,98.99,99.19,98.91,98.99,32599.0,83.9518,84.1214,83.884,83.9518,32599.0
2017-07-10 10:30:00,99.02,99.13,98.94,99.06,54116.0,83.9773,84.0705,83.9094,84.0112,54116.0
2017-07-10 10:40:00,99.05,99.38,99.04,99.18,23474.0,84.0027,84.2826,83.9942,84.113,23474.0
2017-07-10 10:50:00,99.17,99.2,99.01,99.09,15204.0,84.1045,84.1299,83.9688,84.0366,15204.0
2017-07-10 11:00:00,99.2,99.25,98.95,99.2,21101.0,84.1299,84.1723,83.9179,84.1299,21101.0
2017-07-10 11:10:00,99.22,99.28,99.11,99.24,17770.0,84.1469,84.1978,84.0536,84.1638,17770.0
2017-07-10 11:20:00,99.24,99.25,98.95,98.99,14575.0,84.1638,84.1723,83.9179,83.9518,14575.0
2017-07-10 11:30:00,98.96,99.22,98.96,99.12,19377.0,83.9264,84.1469,83.9264,84.0621,19377.0
2017-07-10 11:40:00,99.14,99.14,98.95,99.07,13274.0,84.079,84.079,83.9179,84.0197,13274.0
2017-07-10 11:50:00,99.09,99.17,98.94,99.15,14411.0,84.0366,84.1045,83.9094,84.0875,14411.0
2017-07-10 12:00:00,99.16,99.3,99.07,99.07,17023.0,84.096,84.2147,84.0197,84.0197,17023.0
2017-07-10 12:10:00,99.07,99.16,99.01,99.16,14400.0,84.0197,84.096,83.9688,84.096,14400.0
2017-07-10 12:20:00,99.17,99.51,99.14,99.46,25677.0,84.1045,84.3928,84.079,84.3504,25677.0
2017-07-10 12:30:00,99.47,99.5,99.33,99.33,20567.0,84.3589,84.3843,84.2402,84.2402,20567.0
2017-07-10 12:40:00,99.37,99.38,99.27,99.27,5246.0,84.2741,84.2826,84.1893,84.1893,5246.0
2017-07-10 12:50:00,99.33,99.39,99.24,99.39,5983.0,84.2402,84.2911,84.1638,84.2911,5983.0
2017-07-10 13:00:00,99.37,99.45,99.32,99.36,14853.0,84.2741,84.3419,84.2317,84.2656,14853.0
2017-07-10 13:10:00,99.36,99.39,99.23,99.28,7130.0,84.2656,84.2911,84.1554,84.1978,7130.0
2017-07-10 13:20:00,99.24,99.33,99.23,99.26,4256.0,84.1638,84.2402,84.1554,84.1808,4256.0
2017-07-10 13:30:00,99.26,99.42,99.24,99.31,8113.0,84.1808,84.3165,84.1638,84.2232,8113.0
2017-07-10 13:40:00,99.3,99.55,99.3,99.51,12688.0,84.2147,84.4267,84.2147,84.3928,12688.0
2017-07-10 13:50:00,99.53,99.72,99.48,99.5,24013.0,84.4098,84.5709,84.3674,84.3843,24013.0
2017-07-10 14:00:00,99.54,99.74,99.54,99.71,14468.0,84.4183,84.5879,84.4183,84.5624,14468.0
2017-07-10 14:10:00,99.72,99.94,99.72,99.91,28335.0,84.5709,84.7575,84.5709,84.7321,28335.0
2017-07-10 14:20:00,99.92,99.97,99.82,99.88,9024.0,84.7405,84.7829,84.6557,84.7066,9024.0
2017-07-10 14:30:00,99.84,99.99,99.81,99.99,25560.0,84.6727,84.7999,84.6472,84.7999,25560.0
2017-07-10 14:40:00,99.94,100.13,99.87,99.87,32190.0,84.7575,84.9186,84.6981,84.6981,32190.0
2017-07-10 14:50:00,99.88,99.93,99.81,99.92,13758.0,84.7066,84.749,84.6472,84.7405,13758.0
2017-07-10 15:00:00,99.94,100.01,99.92,99.92,12911.0,84.7575,84.8169,84.7405,84.7405,12911.0
2017-07-10 15:10:00,99.93,100.07,99.84,99.96,14466.0,84.749,84.8677,84.6727,84.7745,14466.0
2017-07-10 15:20:00,99.95,100.08,99.95,100.06,10418.0,84.766,84.8762,84.766,84.8593,10418.0
2017-07-10 15:30:00,100.05,100.28,100.04,100.27,26583.0,84.8508,85.0458,84.8423,85.0374,26583.0
2017-07-10 15:40:00,100.25,100.3,100.14,100.17,35774.0,85.0204,85.0628,84.9271,84.9526,35774.0
2017-07-10 15:50:00,100.12,100.24,100.02,100.05,65759.0,84.9102,85.0119,84.8253,84.8508,65759.0
2017-07-11 09:30:00,99.94,100.3,99.69,100.22,56840.0,84.7575,85.0628,84.5455,84.995,56840.0
2017-07-11 09:40:00,100.22,100.62,99.9,100.37,48909.0,84.995,85.3342,84.7236,85.1222,48909.0
2017-07-11 09:50:00,100.35,100.71,100.23,100.71,30948.0,85.1052,85.4105,85.0034,85.4105,30948.0
2017-07-11 10:00:00,100.74,100.75,100.32,100.58,27554.0,85.436,85.4444,85.0798,85.3003,27554.0
2017-07-11 10:10:00,100.55,100.72,100.43,100.63,17693.0,85.2748,85.419,85.1731,85.3427,17693.0
2017-07-11 10:20:00,100.66,100.67,100.46,100.5,19799.0,85.3681,85.3766,85.1985,85.2324,19799.0
2017-07-11 10:30:00,100.51,100.65,100.47,100.54,39715.0,85.2409,85.3596,85.207,85.2663,39715.0
2017-07-11 10:40:00,100.55,100.68,100.48,100.55,15979.0,85.2748,85.3851,85.2155,85.2748,15979.0
2017-07-11 10:50:00,100.52,100.57,100.3,100.5,24275.0,85.2494,85.2918,85.0628,85.2324,24275.0
2017-07-11 11:00:00,100.44,100.6,100.39,100.48,14454.0,85.1815,85.3172,85.1391,85.2155,14454.0
2017-07-11 11:10:00,100.5,100.53,100.23,100.23,19265.0,85.2324,85.2579,85.0034,85.0034,19265.0
2017-07-11 11:20:00,100.23,100.25,99.91,100.22,99892.0,85.0034,85.0204,84.7321,84.995,99892.0
2017-07-11 11:30:00,100.2,100.48,100.09,100.26,26444.0,84.978,85.2155,84.8847,85.0289,26444.0
2017-07-11 11:40:00,100.25,100.47,100.21,100.37,14127.0,85.0204,85.207,84.9865,85.1222,14127.0
2017-07-11 11:50:00,100.4,100.56,100.29,100.41,9176.0,85.1476,85.2833,85.0543,85.1561,9176.0
2017-07-11 12:00:00,100.45,100.54,100.3,100.41,8080.0,85.19,85.2663,85.0628,85.1561,8080.0
2017-07-11 12:10:00,100.38,100.43,100.12,100.18,45448.0,85.1307,85.1731,84.9102,84.961,45448.0
2017-07-11 12:20:00,100.24,100.32,100.1,100.24,18207.0,85.0119,85.0798,84.8932,85.0119,18207.0
2017-07-11 12:30:00,100.26,100.38,100.24,100.34,13645.0,85.0289,85.1307,85.0119,85.0967,13645.0
2017-07-11 12:40:00,100.31,100.41,100.25,100.31,14594.0,85.0713,85.1561,85.0204,85.0713,14594.0
2017-07-11 12:50:00,100.33,100.38,100.18,100.24,10767.0,85.0882,85.1307,84.961,85.0119,10767.0
2017-07-11 13:00:00,100.22,100.3,100.17,100.21,9572.0,84.995,85.0628,84.9526,84.9865,9572.0
2017-07-11 13:10:00,100.2,100.35,100.18,100.32,11799.0,84.978,85.1052,84.961,85.0798,11799.0
2017-07-11 13:20:00,100.35,100.42,100.03,100.05,32154.0,85.1052,85.1646,84.8338,84.8508,32154.0
2017-07-11 13:30:00,100.09,100.42,100.06,100.42,26797.0,84.8847,85.1646,84.8593,85.1646,26797.0
2017-07-11 13:40:00,100.4,100.67,100.39,100.55,9680.0,85.1476,85.3766,85.1391,85.2748,9680.0
2017-07-11 13:50:00,100.56,100.75,100.56,100.72,10843.0,85.2833,85.4444,85.2833,85.419,10843.0
2017-07-11 14:00:00,100.75,100.85,100.74,100.74,15497.0,85.4444,85.5293,85.436,85.436,15497.0
2017-07-11 14:10:00,100.8,100.94,100.78,100.84,10925.0,85.4868,85.6056,85.4699,85.5208,10925.0
2017-07-11 14:20:00,100.84,100.92,100.83,100.9,10512.0,85.5208,85.5886,85.5123,85.5717,10512.0
2017-07-11 14:30:00,100.88,100.92,100.79,100.89,15702.0,85.5547,85.5886,85.4784,85.5632,15702.0
2017-07-11 14:40:00,100.89,100.93,100.73,100.73,11940.0,85.5632,85.5971,85.4275,85.4275,11940.0
2017-07-11 14:50:00,100.72,100.74,100.61,100.74,7000.0,85.419,85.436,85.3257,85.436,7000.0
2017-07-11 15:00:00,100.71,100.97,100.7,100.96,11822.0,85.4105,85.631,85.402,85.6225,11822.0
2017-07-11 15:10:00,100.96,101.01,100.91,100.99,8454.0,85.6225,85.6649,85.5801,85.648,8454.0
2017-07-11 15:20:00,101.01,101.07,100.86,100.87,25714.0,85.6649,85.7158,85.5377,85.5462,25714.0
2017-07-11 15:30:00,100.87,101.05,100.81,100.81,19188.0,85.5462,85.6989,85.4953,85.4953,19188.0
2017-07-11 15:40:00,100.81,100.91,100.75,100.75,49012.0,85.4953,85.5801,85.4444,85.4444,49012.0
2017-07-11 15:50:00,100.75,100.81,100.66,100.73,119074.0,85.4444,85.4953,85.3681,85.4275,119074.0
2017-07-12 09:30:00,101.45,102.29,101.25,101.8,56998.0,86.0381,86.7505,85.8685,86.3349,56998.0
2017-07-12 09:40:00,101.77,101.98,101.39,101.48,33242.0,86.3095,86.4876,85.9872,86.0635,33242.0
2017-07-12 09:50:00,101.49,101.69,101.25,101.35,30388.0,86.072,86.2416,85.8685,85.9533,30388.0
2017-07-12 10:00:00,101.39,101.71,101.32,101.34,39725.0,85.9872,86.2586,85.9279,85.9448,39725.0
2017-07-12 10:10:00,101.34,101.85,101.34,101.82,30694.0,85.9448,86.3773,85.9448,86.3519,30694.0
2017-07-12 10:20:00,101.84,102.06,101.72,101.92,35567.0,86.3689,86.5554,86.2671,86.4367,35567.0
2017-07-12 10:30:00,101.96,101.98,101.51,101.62,31370.0,86.4706,86.4876,86.089,86.1823,31370.0
2017-07-12 10:40:00,101.62,101.76,101.46,101.68,31879.0,86.1823,86.301,86.0466,86.2332,31879.0
2017-07-12 10:50:00,101.68,101.84,101.53,101.62,25050.0,86.2332,86.3689,86.1059,86.1823,25050.0
2017-07-12 11:00:00,101.6,102.0,101.58,101.76,36445.0,86.1653,86.5045,86.1484,86.301,36445.0
2017-07-12 11:10:00,101.78,101.97,101.74,101.96,19698.0,86.318,86.4791,86.284,86.4706,19698.0
2017-07-12 11:20:00,101.96,102.07,101.85,101.98,33122.0,86.4706,86.5639,86.3773,86.4876,33122.0
2017-07-12 11:30:00,101.95,102.0,101.76,102.0,86365.0,86.4621,86.5045,86.301,86.5045,86365.0
2017-07-12 11:40:00,102.01,102.17,101.99,102.12,28705.0,86.513,86.6487,86.4961,86.6063,28705.0
2017-07-12 11:50:00,102.13,102.13,101.67,101.8,23785.0,86.6148,86.6148,86.2247,86.3349,23785.0
2017-07-12 12:00:00,101.85,101.85,101.5,101.52,24301.0,86.3773,86.3773,86.0805,86.0975,24301.0
2017-07-12 12:10:00,101.56,101.56,101.36,101.38,16607.0,86.1314,86.1314,85.9618,85.9787,16607.0
2017-07-12 12:20:00,101.37,101.43,101.21,101.3,20549.0,85.9703,86.0211,85.8346,85.9109,20549.0
2017-07-12 12:30:00,101.33,101.49,101.27,101.44,22644.0,85.9363,86.072,85.8854,86.0296,22644.0
2017-07-12 12:40:00,101.45,101.45,101.15,101.17,11508.0,86.0381,86.0381,85.7837,85.8006,11508.0
2017-07-12 12:50:00,101.21,101.34,101.18,101.31,15340.0,85.8346,85.9448,85.8091,85.9194,15340.0
2017-07-12 13:00:00,101.33,101.36,101.23,101.34,18659.0,85.9363,85.9618,85.8515,85.9448,18659.0
2017-07-12 13:10:00,101.32,101.32,101.2,101.23,6054.0,85.9279,85.9279,85.8261,85.8515,6054.0
2017-07-12 13:20:00,101.22,101.22,101.14,101.18,8299.0,85.843,85.843,85.7752,85.8091,8299.0
2017-07-12 13:30:00,101.2,101.45,101.17,101.41,12410.0,85.8261,86.0381,85.8006,86.0042,12410.0
2017-07-12 13:40:00,101.43,101.55,101.41,101.45,9460.0,86.0211,86.1229,86.0042,86.0381,9460.0
2017-07-12 13:50:00,101.48,101.56,101.39,101.54,11622.0,86.0635,86.1314,85.9872,86.1144,11622.0
2017-07-12 14:00:00,101.53,101.61,101.45,101.46,14254.0,86.1059,86.1738,86.0381,86.0466,14254.0
2017-07-12 14:10:00,101.45,101.75,101.44,101.75,14149.0,86.0381,86.2925,86.0296,86.2925,14149.0
2017-07-12 14:20:00,101.72,101.74,101.66,101.74,9222.0,86.2671,86.284,86.2162,86.284,9222.0
2017-07-12 14:30:00,101.71,101.72,101.57,101.62,14474.0,86.2586,86.2671,86.1399,86.1823,14474.0
2017-07-12 14:40:00,101.64,101.72,101.59,101.66,9035.0,86.1992,86.2671,86.1568,86.2162,9035.0
2017-07-12 14:50:00,101.67,101.84,101.66,101.78,13219.0,86.2247,86.3689,86.2162,86.318,13219.0
2017-07-12 15:00:00,101.8,101.93,101.72,101.93,32755.0,86.3349,86.4452,86.2671,86.4452,32755.0
2017-07-12 15:10:00,101.94,102.16,101.94,102.09,42991.0,86.4537,86.6402,86.4537,86.5809,42991.0
2017-07-12 15:20:00,102.09,102.11,101.81,101.93,34801.0,86.5809,86.5978,86.3434,86.4452,34801.0
2017-07-12 15:30:00,101.92,101.99,101.83,101.92,23073.0,86.4367,86.4961,86.3604,86.4367,23073.0
2017-07-12 15:40:00,101.92,102.0,101.83,101.93,48914.0,86.4367,86.5045,86.3604,86.4452,48914.0
2017-07-12 15:50:00,101.93,101.93,101.64,101.75,143463.0,86.4452,86.4452,86.1992,86.2925,143463.0
2017-07-13 09:30:00,102.0,102.27,101.48,102.03,62702.0,86.5045,86.7335,86.0635,86.53,62702.0
2017-07-13 09:40:00,102.13,102.49,102.0,102.41,33766.0,86.6148,86.9201,86.5045,86.8523,33766.0
2017-07-13 09:50:00,102.44,102.95,102.35,102.83,30464.0,86.8777,87.3102,86.8014,87.2085,30464.0
2017-07-13 10:00:00,102.91,102.96,102.54,102.85,24470.0,87.2763,87.3187,86.9625,87.2254,24470.0
2017-07-13 10:10:00,102.89,102.93,102.36,102.42,42902.0,87.2593,87.2933,86.8099,86.8607,42902.0
2017-07-13 10:20:00,102.37,102.69,102.09,102.15,30437.0,86.8183,87.0897,86.5809,86.6318,30437.0
2017-07-13 10:30:00,102.15,102.65,102.11,102.36,36795.0,86.6318,87.0558,86.5978,86.8099,36795.0
2017-07-13 10:40:00,102.39,102.63,102.26,102.56,18095.0,86.8353,87.0388,86.7251,86.9795,18095.0
2017-07-13 10:50:00,102.59,102.77,102.46,102.7,35598.0,87.0049,87.1576,86.8947,87.0982,35598.0
2017-07-13 11:00:00,102.72,102.84,102.59,102.59,19555.0,87.1152,87.2169,87.0049,87.0049,19555.0
2017-07-13 11:10:00,102.62,102.79,102.54,102.61,39345.0,87.0304,87.1745,86.9625,87.0219,39345.0
2017-07-13 11:20:00,102.61,102.67,102.49,102.55,16287.0,87.0219,87.0728,86.9201,86.971,16287.0
2017-07-13 11:30:00,102.6,102.89,102.56,102.72,22214.0,87.0134,87.2593,86.9795,87.1152,22214.0
2017-07-13 11:40:00,102.73,102.89,102.6,102.88,33416.0,87.1237,87.2593,87.0134,87.2509,33416.0
2017-07-13 11:50:00,102.87,103.12,102.86,103.1,23427.0,87.2424,87.4544,87.2339,87.4374,23427.0
2017-07-13 12:00:00,103.11,103.16,103.01,103.01,12549.0,87.4459,87.4883,87.3611,87.3611,12549.0
2017-07-13 12:10:00,103.04,103.06,102.97,103.03,6480.0,87.3866,87.4035,87.3272,87.3781,6480.0
2017-07-13 12:20:00,102.99,103.14,102.99,103.06,5388.0,87.3442,87.4714,87.3442,87.4035,5388.0
2017-07-13 12:30:00,103.03,103.12,103.0,103.12,11612.0,87.3781,87.4544,87.3526,87.4544,11612.0
2017-07-13 12:40:00,103.14,103.16,103.05,103.14,6313.0,87.4714,87.4883,87.395,87.4714,6313.0
2017-07-13 12:50:00,103.13,103.18,103.09,103.15,8402.0,87.4629,87.5053,87.429,87.4798,8402.0
2017-07-13 13:00:00,103.12,103.17,103.02,103.06,8754.0,87.4544,87.4968,87.3696,87.4035,8754.0
2017-07-13 13:10:00,103.06,103.07,102.74,102.81,23420.0,87.4035,87.412,87.1321,87.1915,23420.0
2017-07-13 13:20:00,102.79,102.86,102.71,102.83,17154.0,87.1745,87.2339,87.1067,87.2085,17154.0
2017-07-13 13:30:00,102.81,102.91,102.75,102.88,18167.0,87.1915,87.2763,87.1406,87.2509,18167.0
2017-07-13 13:40:00,102.86,102.9,102.63,102.66,44395.0,87.2339,87.2678,87.0388,87.0643,44395.0
2017-07-13 13:50:00,102.64,102.82,102.5,102.78,32908.0,87.0473,87.2,86.9286,87.1661,32908.0
2017-07-13 14:00:00,102.75,102.8,102.5,102.64,19025.0,87.1406,87.183,86.9286,87.0473,19025.0
2017-07-13 14:10:00,102.69,102.83,102.67,102.8,14694.0,87.0897,87.2085,87.0728,87.183,14694.0
2017-07-13 14:20:00,102.83,102.87,102.66,102.69,22865.0,87.2085,87.2424,87.0643,87.0897,22865.0
2017-07-13 14:30:00,102.67,102.84,102.67,102.79,11005.0,87.0728,87.2169,87.0728,87.1745,11005.0
2017-07-13 14:40:00,102.75,102.88,102.73,102.86,11345.0,87.1406,87.2509,87.1237,87.2339,11345.0
2017-07-13 14:50:00,102.86,103.0,102.77,102.93,8793.0,87.2339,87.3526,87.1576,87.2933,8793.0
2017-07-13 15:00:00,102.86,102.89,102.72,102.76,9609.0,87.2339,87.2593,87.1152,87.1491,9609.0
2017-07-13 15:10:00,102.8,102.85,102.66,102.67,13846.0,87.183,87.2254,87.0643,87.0728,13846.0
2017-07-13 15:20:00,102.66,102.79,102.66,102.74,23079.0,87.0643,87.1745,87.0643,87.1321,23079.0
2017-07-13 15:30:00,102.75,102.8,102.68,102.74,30124.0,87.1406,87.183,87.0812,87.1321,30124.0
2017-07-13 15:40:00,102.72,102.82,102.72,102.75,25792.0,87.1152,87.2,87.1152,87.1406,25792.0
2017-07-13 15:50:00,102.75,102.8,102.65,102.75,169319.0,87.1406,87.183,87.0558,87.1406,169319.0
2017-07-14 09:30:00,103.42,103.78,103.34,103.73,41797.0,87.7088,88.0141,87.641,87.9717,41797.0
2017-07-14 09:40:00,103.78,103.97,103.55,103.55,33760.0,88.0141,88.1753,87.8191,87.8191,33760.0
2017-07-14 09:50:00,103.58,103.62,103.31,103.51,22249.0,87.8445,87.8784,87.6155,87.7852,22249.0
2017-07-14 10:00:00,103.52,103.69,103.34,103.48,24817.0,87.7936,87.9378,87.641,87.7597,24817.0
2017-07-14 10:10:00,103.46,103.58,103.36,103.47,13507.0,87.7428,87.8445,87.6579,87.7512,13507.0
2017-07-14 10:20:00,103.49,103.49,103.33,103.39,12368.0,87.7682,87.7682,87.6325,87.6834,12368.0
2017-07-14 10:30:00,103.39,103.52,103.17,103.52,15523.0,87.6834,87.7936,87.4968,87.7936,15523.0
2017-07-14 10:40:00,103.52,103.52,103.28,103.42,19126.0,87.7936,87.7936,87.5901,87.7088,19126.0
2017-07-14 10:50:00,103.43,103.61,103.36,103.53,19544.0,87.7173,87.87,87.6579,87.8021,19544.0
2017-07-14 11:00:00,103.49,103.53,103.42,103.42,12929.0,87.7682,87.8021,87.7088,87.7088,12929.0
2017-07-14 11:10:00,103.48,103.54,103.43,103.43,13711.0,87.7597,87.8106,87.7173,87.7173,13711.0
2017-07-14 11:20:00,103.46,103.55,103.37,103.54,11825.0,87.7428,87.8191,87.6664,87.8106,11825.0
2017-07-14 11:30:00,103.5,103.5,103.35,103.45,11367.0,87.7767,87.7767,87.6495,87.7343,11367.0
2017-07-14 11:40:00,103.42,103.46,103.36,103.41,7944.0,87.7088,87.7428,87.6579,87.7003,7944.0
2017-07-14 11:50:00,103.39,103.47,103.37,103.46,14710.0,87.6834,87.7512,87.6664,87.7428,14710.0
2017-07-14 12:00:00,103.47,103.47,103.37,103.4,12114.0,87.7512,87.7512,87.6664,87.6919,12114.0
2017-07-14 12:10:00,103.38,103.41,103.24,103.31,31272.0,87.6749,87.7003,87.5562,87.6155,31272.0
2017-07-14 12:20:00,103.31,103.47,103.3,103.43,14795.0,87.6155,87.7512,87.6071,87.7173,14795.0
2017-07-14 12:30:00,103.45,103.5,103.38,103.46,25570.0,87.7343,87.7767,87.6749,87.7428,25570.0
2017-07-14 12:40:00,103.46,103.51,103.34,103.41,21164.0,87.7428,87.7852,87.641,87.7003,21164.0
2017-07-14 12:50:00,103.45,103.48,103.36,103.37,9173.0,87.7343,87.7597,87.6579,87.6664,9173.0
2017-07-14 13:00:00,103.38,103.4,103.29,103.32,18200.0,87.6749,87.6919,87.5986,87.624,18200.0
2017-07-14 13:10:00,103.36,103.41,103.33,103.36,14449.0,87.6579,87.7003,87.6325,87.6579,14449.0
2017-07-14 13:20:00,103.39,103.45,103.33,103.45,19509.0,87.6834,87.7343,87.6325,87.7343,19509.0
2017-07-14 13:30:00,103.46,103.5,103.37,103.47,16418.0,87.7428,87.7767,87.6664,87.7512,16418.0
2017-07-14 13:40:00,103.51,103.51,103.42,103.48,11848.0,87.7852,87.7852,87.7088,87.7597,11848.0
2017-07-14 13:50:00,103.5,103.6,103.46,103.54,12447.0,87.7767,87.8615,87.7428,87.8106,12447.0
2017-07-14 14:00:00,103.53,103.6,103.47,103.49,18766.0,87.8021,87.8615,87.7512,87.7682,18766.0
2017-07-14 14:10:00,103.52,103.6,103.5,103.59,17011.0,87.7936,87.8615,87.7767,87.853,17011.0
2017-07-14 14:20:00,103.6,103.74,103.56,103.65,19968.0,87.8615,87.9802,87.8276,87.9039,19968.0
2017-07-14 14:30:00,103.61,103.65,103.52,103.55,9800.0,87.87,87.9039,87.7936,87.8191,9800.0
2017-07-14 14:40:00,103.53,103.54,103.38,103.42,12995.0,87.8021,87.8106,87.6749,87.7088,12995.0
2017-07-14 14:50:00,103.43,103.56,103.41,103.54,29461.0,87.7173,87.8276,87.7003,87.8106,29461.0
2017-07-14 15:00:00,103.56,103.6,103.51,103.54,28068.0,87.8276,87.8615,87.7852,87.8106,28068.0
2017-07-14 15:10:00,103.54,103.68,103.52,103.67,49266.0,87.8106,87.9293,87.7936,87.9208,49266.0
2017-07-14 15:20:00,103.69,103.8,103.68,103.78,20115.0,87.9378,88.0311,87.9293,88.0141,20115.0
2017-07-14 15:30:00,103.77,103.78,103.69,103.7,22952.0,88.0057,88.0141,87.9378,87.9463,22952.0
2017-07-14 15:40:00,103.71,103.8,103.62,103.75,34256.0,87.9548,88.0311,87.8784,87.9887,34256.0
2017-07-14 15:50:00,103.77,104.03,103.73,103.99,183223.0,88.0057,88.2262,87.9717,88.1922,183223.0
2017-07-17 09:30:00,104.02,104.13,103.45,103.67,133438.0,88.2177,88.311,87.7343,87.9208,133438.0
2017-07-17 09:40:00,103.65,103.83,103.18,103.76,51659.0,87.9039,88.0565,87.5053,87.9972,51659.0
2017-07-17 09:50:00,103.76,103.85,103.44,103.8,60999.0,87.9972,88.0735,87.7258,88.0311,60999.0
2017-07-17 10:00:00,103.78,104.08,103.7,103.85,28525.0,88.0141,88.2686,87.9463,88.0735,28525.0
2017-07-17 10:10:00,103.88,104.2,103.82,104.13,22024.0,88.0989,88.3703,88.0481,88.311,22024.0
2017-07-17 10:20:00,104.12,104.22,103.97,104.07,27106.0,88.3025,88.3873,88.1753,88.2601,27106.0
2017-07-17 10:30:00,104.06,104.09,103.65,103.84,48227.0,88.2516,88.277,87.9039,88.065,48227.0
2017-07-17 10:40:00,103.77,103.8,103.59,103.68,18409.0,88.0057,88.0311,87.853,87.9293,18409.0
2017-07-17 10:50:00,103.67,103.93,103.66,103.9,23880.0,87.9208,88.1414,87.9124,88.1159,23880.0
2017-07-17 11:00:00,103.86,104.12,103.85,103.87,26783.0,88.082,88.3025,88.0735,88.0905,26783.0
2017-07-17 11:10:00,103.88,104.05,103.86,103.89,26737.0,88.0989,88.2431,88.082,88.1074,26737.0
2017-07-17 11:20:00,103.9,103.9,103.54,103.59,33631.0,88.1159,88.1159,87.8106,87.853,33631.0
2017-07-17 11:30:00,103.59,103.77,103.58,103.61,15000.0,87.853,88.0057,87.8445,87.87,15000.0
2017-07-17 11:40:00,103.6,103.78,103.43,103.77,40224.0,87.8615,88.0141,87.7173,88.0057,40224.0
2017-07-17 11:50:00,103.76,103.89,103.75,103.77,11943.0,87.9972,88.1074,87.9887,88.0057,11943.0
2017-07-17 12:00:00,103.8,103.92,103.75,103.91,11340.0,88.0311,88.1329,87.9887,88.1244,11340.0
2017-07-17 12:10:00,103.92,104.14,103.9,104.1,25183.0,88.1329,88.3194,88.1159,88.2855,25183.0
2017-07-17 12:20:00,104.14,104.38,104.1,104.13,41469.0,88.3194,88.523,88.2855,88.311,41469.0
2017-07-17 12:30:00,104.14,104.22,103.99,104.02,34075.0,88.3194,88.3873,88.1922,88.2177,34075.0
2017-07-17 12:40:00,104.03,104.1,104.0,104.04,16438.0,88.2262,88.2855,88.2007,88.2346,16438.0
2017-07-17 12:50:00,104.05,104.15,104.03,104.08,5503.0,88.2431,88.3279,88.2262,88.2686,5503.0
2017-07-17 13:00:00,104.06,104.11,103.98,104.09,10245.0,88.2516,88.294,88.1838,88.277,10245.0
2017-07-17 13:10:00,104.09,104.32,104.07,104.31,14111.0,88.277,88.4721,88.2601,88.4636,14111.0
2017-07-17 13:20:00,104.31,104.42,104.26,104.3,34909.0,88.4636,88.5569,88.4212,88.4551,34909.0
2017-07-17 13:30:00,104.28,104.28,104.09,104.12,21358.0,88.4382,88.4382,88.277,88.3025,21358.0
2017-07-17 13:40:00,104.1,104.14,104.05,104.09,16945.0,88.2855,88.3194,88.2431,88.277,16945.0
2017-07-17 13:50:00,104.07,104.09,103.99,104.01,30571.0,88.2601,88.277,88.1922,88.2092,30571.0
2017-07-17 14:00:00,104.02,104.03,103.78,103.79,45069.0,88.2177,88.2262,88.0141,88.0226,45069.0
2017-07-17 14:10:00,103.76,103.76,103.58,103.65,63451.0,87.9972,87.9972,87.8445,87.9039,63451.0
2017-07-17 14:20:00,103.67,103.68,103.57,103.65,15021.0,87.9208,87.9293,87.836,87.9039,15021.0
2017-07-17 14:30:00,103.6,103.63,103.47,103.55,20994.0,87.8615,87.8869,87.7512,87.8191,20994.0
2017-07-17 14:40:00,103.55,103.66,103.52,103.56,22417.0,87.8191,87.9124,87.7936,87.8276,22417.0
2017-07-17 14:50:00,103.58,103.61,103.46,103.51,17069.0,87.8445,87.87,87.7428,87.7852,17069.0
2017-07-17 15:00:00,103.54,103.64,103.53,103.61,13353.0,87.8106,87.8954,87.8021,87.87,13353.0
2017-07-17 15:10:00,103.59,103.59,103.46,103.49,16780.0,87.853,87.853,87.7428,87.7682,16780.0
2017-07-17 15:20:00,103.48,103.58,103.42,103.45,23399.0,87.7597,87.8445,87.7088,87.7343,23399.0
2017-07-17 15:30:00,103.46,103.53,103.38,103.51,45880.0,87.7428,87.8021,87.6749,87.7852,45880.0
2017-07-17 15:40:00,103.51,103.51,103.37,103.37,37864.0,87.7852,87.7852,87.6664,87.6664,37864.0
2017-07-17 15:50:00,103.36,103.44,103.28,103.32,94082.0,87.6579,87.7258,87.5901,87.624,94082.0
2017-07-18 09:30:00,103.05,103.16,101.87,102.63,113746.0,87.395,87.4883,86.3943,87.0388,113746.0
2017-07-18 09:40:00,102.51,102.87,102.1,102.83,31674.0,86.9371,87.2424,86.5894,87.2085,31674.0
2017-07-18 09:50:00,102.88,103.16,102.57,102.67,73153.0,87.2509,87.4883,86.988,87.0728,73153.0
2017-07-18 10:00:00,102.71,102.81,102.5,102.63,13841.0,87.1067,87.1915,86.9286,87.0388,13841.0
2017-07-18 10:10:00,102.7,103.01,102.68,102.82,17513.0,87.0982,87.3611,87.0812,87.2,17513.0
2017-07-18 10:20:00,102.82,102.94,102.78,102.82,11468.0,87.2,87.3017,87.1661,87.2,11468.0
2017-07-18 10:30:00,102.8,102.84,102.59,102.61,11015.0,87.183,87.2169,87.0049,87.0219,11015.0
2017-07-18 10:40:00,102.57,102.63,102.26,102.59,26397.0,86.988,87.0388,86.7251,87.0049,26397.0
2017-07-18 10:50:00,102.66,103.28,102.66,103.28,17544.0,87.0643,87.5901,87.0643,87.5901,17544.0
2017-07-18 11:00:00,103.28,103.36,103.16,103.31,17229.0,87.5901,87.6579,87.4883,87.6155,17229.0
2017-07-18 11:10:00,103.3,103.37,103.15,103.25,14308.0,87.6071,87.6664,87.4798,87.5647,14308.0
2017-07-18 11:20:00,103.25,103.34,103.16,103.16,23297.0,87.5647,87.641,87.4883,87.4883,23297.0
2017-07-18 11:30:00,103.17,103.33,103.1,103.13,13934.0,87.4968,87.6325,87.4374,87.4629,13934.0
2017-07-18 11:40:00,103.15,103.23,103.01,103.05,12242.0,87.4798,87.5477,87.3611,87.395,12242.0
2017-07-18 11:50:00,103.05,103.12,102.81,102.86,17695.0,87.395,87.4544,87.1915,87.2339,17695.0
2017-07-18 12:00:00,102.85,103.03,102.85,102.93,13152.0,87.2254,87.3781,87.2254,87.2933,13152.0
2017-07-18 12:10:00,102.96,102.97,102.73,102.74,10975.0,87.3187,87.3272,87.1237,87.1321,10975.0
2017-07-18 12:20:00,102.78,102.94,102.76,102.89,12519.0,87.1661,87.3017,87.1491,87.2593,12519.0
2017-07-18 12:30:00,102.88,102.95,102.83,102.93,11330.0,87.2509,87.3102,87.2085,87.2933,11330.0
2017-07-18 12:40:00,102.89,102.97,102.78,102.97,16983.0,87.2593,87.3272,87.1661,87.3272,16983.0
2017-07-18 12:50:00,102.95,103.16,102.9,103.06,13381.0,87.3102,87.4883,87.2678,87.4035,13381.0
2017-07-18 13:00:00,103.09,103.13,102.96,103.01,9045.0,87.429,87.4629,87.3187,87.3611,9045.0
2017-07-18 13:10:00,103.0,103.2,102.98,103.18,11058.0,87.3526,87.5222,87.3357,87.5053,11058.0
2017-07-18 13:20:00,103.18,103.26,103.16,103.21,6057.0,87.5053,87.5731,87.4883,87.5307,6057.0
2017-07-18 13:30:00,103.24,103.24,103.08,103.11,12067.0,87.5562,87.5562,87.4205,87.4459,12067.0
2017-07-18 13:40:00,103.17,103.28,103.15,103.18,7158.0,87.4968,87.5901,87.4798,87.5053,7158.0
2017-07-18 13:50:00,103.21,103.27,103.12,103.27,9633.0,87.5307,87.5816,87.4544,87.5816,9633.0
2017-07-18 14:00:00,103.26,103.27,103.2,103.25,4800.0,87.5731,87.5816,87.5222,87.5647,4800.0
2017-07-18 14:10:00,103.25,103.3,103.23,103.25,7125.0,87.5647,87.6071,87.5477,87.5647,7125.0
2017-07-18 14:20:00,103.25,103.29,103.19,103.2,8185.0,87.5647,87.5986,87.5138,87.5222,8185.0
2017-07-18 14:30:00,103.18,103.29,103.18,103.24,4855.0,87.5053,87.5986,87.5053,87.5562,4855.0
2017-07-18 14:40:00,103.27,103.33,103.25,103.28,18530.0,87.5816,87.6325,87.5647,87.5901,18530.0
2017-07-18 14:50:00,103.29,103.29,103.2,103.25,11379.0,87.5986,87.5986,87.5222,87.5647,11379.0
2017-07-18 15:00:00,103.25,103.27,103.22,103.25,13169.0,87.5647,87.5816,87.5392,87.5647,13169.0
2017-07-18 15:10:00,103.26,103.31,103.24,103.29,11459.0,87.5731,87.6155,87.5562,87.5986,11459.0
2017-07-18 15:20:00,103.29,103.32,103.18,103.31,19770.0,87.5986,87.624,87.5053,87.6155,19770.0
2017-07-18 15:30:00,103.3,103.5,103.28,103.42,126362.0,87.6071,87.7767,87.5901,87.7088,126362.0
2017-07-18 15:40:00,103.43,103.57,103.42,103.57,34559.0,87.7173,87.836,87.7088,87.836,34559.0
2017-07-18 15:50:00,103.6,103.87,103.6,103.82,117133.0,87.8615,88.0905,87.8615,88.0481,117133.0
2017-07-19 09:30:00,104.44,104.66,104.2,104.59,146952.0,88.5739,88.7605,88.3703,88.7011,146952.0
2017-07-19 09:40:00,104.7,104.82,104.27,104.34,47528.0,88.7944,88.8961,88.4297,88.4891,47528.0
2017-07-19 09:50:00,104.3,104.63,104.23,104.62,25667.0,88.4551,88.735,88.3958,88.7265,25667.0
2017-07-19 10:00:00,104.58,104.63,104.27,104.4,60274.0,88.6926,88.735,88.4297,88.54,60274.0
2017-07-19 10:10:00,104.38,104.56,104.25,104.56,44280.0,88.523,88.6756,88.4127,88.6756,44280.0
2017-07-19 10:20:00,104.54,104.73,104.45,104.64,30786.0,88.6587,88.8198,88.5824,88.7435,30786.0
2017-07-19 10:30:00,104.68,104.69,104.28,104.4,33983.0,88.7774,88.7859,88.4382,88.54,33983.0
2017-07-19 10:40:00,104.4,104.48,104.25,104.29,29763.0,88.54,88.6078,88.4127,88.4467,29763.0
2017-07-19 10:50:00,104.26,104.31,104.06,104.13,18561.0,88.4212,88.4636,88.2516,88.311,18561.0
2017-07-19 11:00:00,104.14,104.27,104.11,104.2,9785.0,88.3194,88.4297,88.294,88.3703,9785.0
2017-07-19 11:10:00,104.28,104.43,104.28,104.3,28327.0,88.4382,88.5654,88.4382,88.4551,28327.0
2017-07-19 11:20:00,104.26,104.58,104.25,104.48,23761.0,88.4212,88.6926,88.4127,88.6078,23761.0
2017-07-19 11:30:00,104.55,104.92,104.46,104.8,33127.0,88.6672,88.981,88.5908,88.8792,33127.0
2017-07-19 11:40:00,104.78,104.92,104.71,104.89,31345.0,88.8622,88.981,88.8029,88.9555,31345.0
2017-07-19 11:50:00,104.9,104.94,104.84,104.94,13010.0,88.964,88.9979,88.9131,88.9979,13010.0
2017-07-19 12:00:00,104.94,105.11,104.86,105.08,39849.0,88.9979,89.1421,88.9301,89.1166,39849.0
2017-07-19 12:10:00,105.08,105.09,104.89,104.93,18584.0,89.1166,89.1251,88.9555,88.9894,18584.0
2017-07-19 12:20:00,104.98,105.07,104.96,105.05,12008.0,89.0318,89.1082,89.0149,89.0912,12008.0
2017-07-19 12:30:00,105.06,105.06,104.87,104.87,14312.0,89.0997,89.0997,88.9385,88.9385,14312.0
2017-07-19 12:40:00,104.88,104.91,104.8,104.85,11105.0,88.947,88.9725,88.8792,88.9216,11105.0
2017-07-19 12:50:00,104.83,104.89,104.83,104.87,8263.0,88.9046,88.9555,88.9046,88.9385,8263.0
2017-07-19 13:00:00,104.87,105.13,104.86,105.12,23720.0,88.9385,89.1591,88.9301,89.1506,23720.0
2017-07-19 13:10:00,105.11,105.21,104.99,105.0,23037.0,89.1421,89.2269,89.0403,89.0488,23037.0
2017-07-19 13:20:00,104.99,105.06,104.92,104.92,12176.0,89.0403,89.0997,88.981,88.981,12176.0
2017-07-19 13:30:00,104.96,105.02,104.9,104.99,14289.0,89.0149,89.0658,88.964,89.0403,14289.0
2017-07-19 13:40:00,105.0,105.04,104.94,105.02,8732.0,89.0488,89.0827,88.9979,89.0658,8732.0
2017-07-19 13:50:00,105.02,105.04,104.9,104.9,14978.0,89.0658,89.0827,88.964,88.964,14978.0
2017-07-19 14:00:00,104.95,105.08,104.91,105.05,16297.0,89.0064,89.1166,88.9725,89.0912,16297.0
2017-07-19 14:10:00,105.06,105.11,105.0,105.0,14742.0,89.0997,89.1421,89.0488,89.0488,14742.0
2017-07-19 14:20:00,105.02,105.05,104.94,105.03,15208.0,89.0658,89.0912,88.9979,89.0742,15208.0
2017-07-19 14:30:00,105.03,105.03,104.93,104.98,19277.0,89.0742,89.0742,88.9894,89.0318,19277.0
2017-07-19 14:40:00,104.96,105.04,104.96,105.04,15349.0,89.0149,89.0827,89.0149,89.0827,15349.0
2017-07-19 14:50:00,105.05,105.11,105.0,105.1,31497.0,89.0912,89.1421,89.0488,89.1336,31497.0
2017-07-19 15:00:00,105.12,105.28,105.1,105.16,40533.0,89.1506,89.2863,89.1336,89.1845,40533.0
2017-07-19 15:10:00,105.15,105.22,105.02,105.21,41426.0,89.176,89.2354,89.0658,89.2269,41426.0
2017-07-19 15:20:00,105.21,105.47,105.1,105.47,55380.0,89.2269,89.4474,89.1336,89.4474,55380.0
2017-07-19 15:30:00,105.49,105.5,105.34,105.42,66278.0,89.4644,89.4728,89.3371,89.405,66278.0
2017-07-19 15:40:00,105.42,105.42,105.22,105.22,64051.0,89.405,89.405,89.2354,89.2354,64051.0
2017-07-19 15:50:00,105.23,105.48,105.23,105.38,148323.0,89.2439,89.4559,89.2439,89.3711,148323.0
2017-07-20 09:30:00,106.18,106.38,105.75,106.03,118603.0,90.0495,90.2192,89.6849,89.9223,118603.0
2017-07-20 09:40:00,105.93,106.0,105.5,105.89,78788.0,89.8375,89.8969,89.4728,89.8036,78788.0
2017-07-20 09:50:00,105.8,106.93,105.8,106.86,116659.0,89.7273,90.6856,89.7273,90.6262,116659.0
2017-07-20 10:00:00,106.89,107.04,106.59,106.76,78631.0,90.6517,90.7789,90.3973,90.5414,78631.0
2017-07-20 10:10:00,106.78,106.97,106.71,106.85,47186.0,90.5584,90.7195,90.499,90.6178,47186.0
2017-07-20 10:20:00,106.84,106.85,106.2,106.2,81348.0,90.6093,90.6178,90.0665,90.0665,81348.0
2017-07-20 10:30:00,106.19,106.3,105.87,106.04,58471.0,90.058,90.1513,89.7866,89.9308,58471.0
2017-07-20 10:40:00,106.04,106.24,105.8,106.01,57690.0,89.9308,90.1004,89.7273,89.9054,57690.0
2017-07-20 10:50:00,106.04,106.72,106.01,106.6,67578.0,89.9308,90.5075,89.9054,90.4057,67578.0
2017-07-20 11:00:00,106.64,106.87,106.57,106.76,65912.0,90.4397,90.6347,90.3803,90.5414,65912.0
2017-07-20 11:10:00,106.74,107.05,106.68,106.87,61506.0,90.5245,90.7874,90.4736,90.6347,61506.0
2017-07-20 11:20:00,106.88,107.14,106.8,106.91,72485.0,90.6432,90.8637,90.5754,90.6686,72485.0
2017-07-20 11:30:00,106.93,106.95,106.78,106.86,71124.0,90.6856,90.7026,90.5584,90.6262,71124.0
2017-07-20 11:40:00,106.85,106.98,106.72,106.73,66233.0,90.6178,90.728,90.5075,90.516,66233.0
2017-07-20 11:50:00,106.76,106.8,106.61,106.77,49142.0,90.5414,90.5754,90.4142,90.5499,49142.0
2017-07-20 12:00:00,106.77,106.96,106.77,106.96,32666.0,90.5499,90.711,90.5499,90.711,32666.0
2017-07-20 12:10:00,106.92,107.53,106.92,107.36,75662.0,90.6771,91.1945,90.6771,91.0503,75662.0
2017-07-20 12:20:00,107.33,107.74,107.16,107.16,67886.0,91.0248,91.3726,90.8807,90.8807,67886.0
2017-07-20 12:30:00,107.19,107.33,106.94,107.31,55607.0,90.9061,91.0248,90.6941,91.0079,55607.0
2017-07-20 12:40:00,107.33,107.4,107.21,107.3,37407.0,91.0248,91.0842,90.9231,90.9994,37407.0
2017-07-20 12:50:00,107.3,107.48,107.26,107.32,38559.0,90.9994,91.152,90.9655,91.0164,38559.0
2017-07-20 13:00:00,107.34,107.45,106.93,107.02,86494.0,91.0333,91.1266,90.6856,90.7619,86494.0
2017-07-20 13:10:00,107.04,107.19,106.94,106.97,30470.0,90.7789,90.9061,90.6941,90.7195,30470.0
2017-07-20 13:20:00,106.97,106.98,106.78,106.79,36604.0,90.7195,90.728,90.5584,90.5669,36604.0
2017-07-20 13:30:00,106.79,107.31,106.72,107.29,52794.0,90.5669,91.0079,90.5075,90.9909,52794.0
2017-07-20 13:40:00,107.29,107.36,107.2,107.32,36410.0,90.9909,91.0503,90.9146,91.0164,36410.0
2017-07-20 13:50:00,107.3,107.31,107.17,107.24,42013.0,90.9994,91.0079,90.8891,90.9485,42013.0
2017-07-20 14:00:00,107.25,107.25,107.05,107.15,38381.0,90.957,90.957,90.7874,90.8722,38381.0
2017-07-20 14:10:00,107.15,107.24,107.14,107.22,28876.0,90.8722,90.9485,90.8637,90.9315,28876.0
2017-07-20 14:20:00,107.21,107.25,107.18,107.25,44330.0,90.9231,90.957,90.8976,90.957,44330.0
2017-07-20 14:30:00,107.24,107.25,106.86,107.09,90389.0,90.9485,90.957,90.6262,90.8213,90389.0
2017-07-20 14:40:00,107.09,107.25,107.07,107.17,62155.0,90.8213,90.957,90.8043,90.8891,62155.0
2017-07-20 14:50:00,107.14,107.45,107.11,107.44,64330.0,90.8637,91.1266,90.8383,91.1181,64330.0
2017-07-20 15:00:00,107.45,107.93,107.39,107.74,152919.0,91.1266,91.5337,91.0757,91.3726,152919.0
2017-07-20 15:10:00,107.74,107.75,107.4,107.58,67021.0,91.3726,91.381,91.0842,91.2369,67021.0
2017-07-20 15:20:00,107.58,107.88,107.55,107.79,99822.0,91.2369,91.4913,91.2114,91.415,99822.0
2017-07-20 15:30:00,107.79,107.87,107.66,107.87,132939.0,91.415,91.4828,91.3047,91.4828,132939.0
2017-07-20 15:40:00,107.88,108.21,107.62,107.7,294900.0,91.4913,91.7711,91.2708,91.3386,294900.0
2017-07-20 15:50:00,107.72,107.81,107.21,107.68,341662.0,91.3556,91.4319,90.9231,91.3217,341662.0
2017-07-21 09:30:00,106.73,106.81,105.23,105.25,553815.0,90.516,90.5838,89.2439,89.2608,553815.0
2017-07-21 09:40:00,105.29,106.93,105.27,106.57,310505.0,89.2947,90.6856,89.2778,90.3803,310505.0
2017-07-21 09:50:00,106.54,107.45,106.32,107.44,199888.0,90.3548,91.1266,90.1683,91.1181,199888.0
2017-07-21 10:00:00,107.39,107.74,106.95,107.4,219196.0,91.0757,91.3726,90.7026,91.0842,219196.0
2017-07-21 10:10:00,107.46,107.85,106.31,106.6,302370.0,91.1351,91.4658,90.1598,90.4057,302370.0
2017-07-21 10:20:00,106.6,107.28,106.55,106.86,86136.0,90.4057,90.9824,90.3633,90.6262,86136.0
2017-07-21 10:30:00,106.88,107.57,106.88,107.49,72647.0,90.6432,91.2284,90.6432,91.1605,72647.0
2017-07-21 10:40:00,107.51,107.98,107.5,107.8,100080.0,91.1775,91.5761,91.169,91.4234,100080.0
2017-07-21 10:50:00,107.76,107.81,107.11,107.51,62507.0,91.3895,91.4319,90.8383,91.1775,62507.0
2017-07-21 11:00:00,107.46,107.69,107.04,107.63,86938.0,91.1351,91.3301,90.7789,91.2793,86938.0
2017-07-21 11:10:00,107.59,107.73,107.32,107.47,31232.0,91.2453,91.3641,91.0164,91.1436,31232.0
2017-07-21 11:20:00,107.45,107.62,107.23,107.43,44200.0,91.1266,91.2708,90.94,91.1096,44200.0
2017-07-21 11:30:00,107.43,107.83,107.2,107.73,45487.0,91.1096,91.4489,90.9146,91.3641,45487.0
2017-07-21 11:40:00,107.74,107.81,107.49,107.51,26166.0,91.3726,91.4319,91.1605,91.1775,26166.0
2017-07-21 11:50:00,107.51,107.74,107.47,107.66,25089.0,91.1775,91.3726,91.1436,91.3047,25089.0
2017-07-21 12:00:00,107.71,107.75,107.55,107.72,23423.0,91.3471,91.381,91.2114,91.3556,23423.0
2017-07-21 12:10:00,107.73,107.79,107.07,107.07,53228.0,91.3641,91.415,90.8043,90.8043,53228.0
2017-07-21 12:20:00,107.1,107.42,107.1,107.39,60283.0,90.8298,91.1012,90.8298,91.0757,60283.0
2017-07-21 12:30:00,107.42,107.54,107.25,107.38,35934.0,91.1012,91.2029,90.957,91.0672,35934.0
2017-07-21 12:40:00,107.39,107.5,107.35,107.44,20927.0,91.0757,91.169,91.0418,91.1181,20927.0
2017-07-21 12:50:00,107.43,107.48,107.36,107.44,13394.0,91.1096,91.152,91.0503,91.1181,13394.0
2017-07-21 13:00:00,107.44,107.5,107.34,107.43,30296.0,91.1181,91.169,91.0333,91.1096,30296.0
2017-07-21 13:10:00,107.41,107.54,107.41,107.41,16048.0,91.0927,91.2029,91.0927,91.0927,16048.0
2017-07-21 13:20:00,107.44,107.62,107.43,107.51,32830.0,91.1181,91.2708,91.1096,91.1775,32830.0
2017-07-21 13:30:00,107.51,107.53,107.17,107.23,37001.0,91.1775,91.1945,90.8891,90.94,37001.0
2017-07-21 13:40:00,107.32,107.35,107.22,107.29,18415.0,91.0164,91.0418,90.9315,90.9909,18415.0
2017-07-21 13:50:00,107.29,107.39,107.28,107.37,14701.0,90.9909,91.0757,90.9824,91.0588,14701.0
2017-07-21 14:00:00,107.38,107.41,107.28,107.34,12200.0,91.0672,91.0927,90.9824,91.0333,12200.0
2017-07-21 14:10:00,107.29,107.4,107.17,107.24,22310.0,90.9909,91.0842,90.8891,90.9485,22310.0
2017-07-21 14:20:00,107.24,107.36,107.16,107.36,23595.0,90.9485,91.0503,90.8807,91.0503,23595.0
2017-07-21 14:30:00,107.33,107.4,107.26,107.31,17629.0,91.0248,91.0842,90.9655,91.0079,17629.0
2017-07-21 14:40:00,107.28,107.33,107.26,107.28,17919.0,90.9824,91.0248,90.9655,90.9824,17919.0
2017-07-21 14:50:00,107.29,107.44,107.29,107.44,16210.0,90.9909,91.1181,90.9909,91.1181,16210.0
2017-07-21 15:00:00,107.43,107.5,107.36,107.45,27655.0,91.1096,91.169,91.0503,91.1266,27655.0
2017-07-21 15:10:00,107.44,107.49,107.4,107.46,27245.0,91.1181,91.1605,91.0842,91.1351,27245.0
2017-07-21 15:20:00,107.47,107.56,107.42,107.52,52363.0,91.1436,91.2199,91.1012,91.186,52363.0
2017-07-21 15:30:00,107.52,107.76,107.49,107.61,57159.0,91.186,91.3895,91.1605,91.2623,57159.0
2017-07-21 15:40:00,107.61,107.62,107.29,107.29,97860.0,91.2623,91.2708,90.9909,90.9909,97860.0
2017-07-21 15:50:00,107.3,107.54,107.3,107.47,206931.0,90.9994,91.2029,90.9994,91.1436,206931.0
2017-07-24 09:30:00,107.65,107.73,105.37,105.54,225763.0,91.2962,91.3641,89.3626,89.5068,225763.0
2017-07-24 09:40:00,105.52,105.92,105.41,105.58,130263.0,89.4898,89.829,89.3965,89.5407,130263.0
2017-07-24 09:50:00,105.59,106.0,105.41,105.59,186141.0,89.5492,89.8969,89.3965,89.5492,186141.0
2017-07-24 10:00:00,105.62,105.73,105.37,105.55,150960.0,89.5746,89.6679,89.3626,89.5152,150960.0
2017-07-24 10:10:00,105.56,106.12,105.46,105.98,101615.0,89.5237,89.9987,89.4389,89.8799,101615.0
2017-07-24 10:20:00,105.97,106.12,105.66,106.1,70847.0,89.8714,89.9987,89.6085,89.9817,70847.0
2017-07-24 10:30:00,106.06,106.1,105.66,105.73,57273.0,89.9478,89.9817,89.6085,89.6679,57273.0
2017-07-24 10:40:00,105.76,105.84,105.61,105.65,65507.0,89.6933,89.7612,89.5661,89.6001,65507.0
2017-07-24 10:50:00,105.71,106.4,105.7,106.27,87206.0,89.6509,90.2361,89.6425,90.1259,87206.0
2017-07-24 11:00:00,106.25,106.29,105.77,105.88,37115.0,90.1089,90.1428,89.7018,89.7951,37115.0
2017-07-24 11:10:00,105.86,105.9,105.58,105.68,62341.0,89.7782,89.8121,89.5407,89.6255,62341.0
2017-07-24 11:20:00,105.71,105.95,105.69,105.89,69059.0,89.6509,89.8545,89.634,89.8036,69059.0
2017-07-24 11:30:00,105.88,106.18,105.88,106.03,44511.0,89.7951,90.0495,89.7951,89.9223,44511.0
2017-07-24 11:40:00,106.07,106.14,106.02,106.07,22807.0,89.9563,90.0156,89.9138,89.9563,22807.0
2017-07-24 11:50:00,106.08,106.09,105.87,105.88,26200.0,89.9647,89.9732,89.7866,89.7951,26200.0
2017-07-24 12:00:00,105.89,106.09,105.82,106.09,42422.0,89.8036,89.9732,89.7442,89.9732,42422.0
2017-07-24 12:10:00,106.11,106.19,106.05,106.14,24153.0,89.9902,90.058,89.9393,90.0156,24153.0
2017-07-24 12:20:00,106.14,106.31,106.08,106.21,27234.0,90.0156,90.1598,89.9647,90.075,27234.0
2017-07-24 12:30:00,106.21,106.3,106.06,106.3,22384.0,90.075,90.1513,89.9478,90.1513,22384.0
2017-07-24 12:40:00,106.3,106.31,106.09,106.17,29511.0,90.1513,90.1598,89.9732,90.0411,29511.0
2017-07-24 12:50:00,106.16,106.45,106.15,106.36,77961.0,90.0326,90.2785,90.0241,90.2022,77961.0
2017-07-24 13:00:00,106.38,106.45,106.21,106.22,15515.0,90.2192,90.2785,90.075,90.0835,15515.0
2017-07-24 13:10:00,106.21,106.23,106.12,106.19,13583.0,90.075,90.0919,89.9987,90.058,13583.0
2017-07-24 13:20:00,106.16,106.33,106.15,106.3,26364.0,90.0326,90.1768,90.0241,90.1513,26364.0
2017-07-24 13:30:00,106.32,106.34,106.17,106.18,24173.0,90.1683,90.1852,90.0411,90.0495,24173.0
2017-07-24 13:40:00,106.18,106.21,106.09,106.1,30597.0,90.0495,90.075,89.9732,89.9817,30597.0
2017-07-24 13:50:00,106.1,106.12,106.09,106.09,26000.0,89.9817,89.9987,89.9732,89.9732,26000.0
2017-07-24 14:00:00,106.09,106.24,106.09,106.17,48054.0,89.9732,90.1004,89.9732,90.0411,48054.0
2017-07-24 14:10:00,106.17,106.22,106.16,106.16,12348.0,90.0411,90.0835,90.0326,90.0326,12348.0
2017-07-24 14:20:00,106.16,106.32,106.15,106.18,19187.0,90.0326,90.1683,90.0241,90.0495,19187.0
2017-07-24 14:30:00,106.21,106.23,106.11,106.13,21379.0,90.075,90.0919,89.9902,90.0071,21379.0
2017-07-24 14:40:00,106.13,106.14,106.04,106.04,14432.0,90.0071,90.0156,89.9308,89.9308,14432.0
2017-07-24 14:50:00,106.06,106.07,105.92,105.93,45555.0,89.9478,89.9563,89.829,89.8375,45555.0
2017-07-24 15:00:00,105.94,105.98,105.85,105.86,55274.0,89.846,89.8799,89.7697,89.7782,55274.0
2017-07-24 15:10:00,105.86,106.08,105.86,106.01,47486.0,89.7782,89.9647,89.7782,89.9054,47486.0
2017-07-24 15:20:00,106.0,106.1,105.98,106.04,46728.0,89.8969,89.9817,89.8799,89.9308,46728.0
2017-07-24 15:30:00,106.05,106.08,105.96,106.08,41688.0,89.9393,89.9647,89.863,89.9647,41688.0
2017-07-24 15:40:00,106.08,106.17,106.06,106.06,117324.0,89.9647,90.0411,89.9478,89.9478,117324.0
2017-07-24 15:50:00,106.05,106.05,105.68,105.89,221523.0,89.9393,89.9393,89.6255,89.8036,221523.0
2017-07-25 09:30:00,106.39,106.39,104.71,105.25,139546.0,90.2276,90.2276,88.8029,89.2608,139546.0
2017-07-25 09:40:00,105.16,105.25,104.96,105.18,69301.0,89.1845,89.2608,89.0149,89.2015,69301.0
2017-07-25 09:50:00,105.15,105.38,105.02,105.25,46000.0,89.176,89.3711,89.0658,89.2608,46000.0
2017-07-25 10:00:00,105.29,105.91,105.25,105.85,55663.0,89.2947,89.8206,89.2608,89.7697,55663.0
2017-07-25 10:10:00,105.86,106.23,105.83,106.16,60612.0,89.7782,90.0919,89.7527,90.0326,60612.0
2017-07-25 10:20:00,106.22,106.3,106.09,106.16,44756.0,90.0835,90.1513,89.9732,90.0326,44756.0
2017-07-25 10:30:00,106.16,106.18,105.73,105.79,34227.0,90.0326,90.0495,89.6679,89.7188,34227.0
2017-07-25 10:40:00,105.8,105.92,105.59,105.7,132412.0,89.7273,89.829,89.5492,89.6425,132412.0
2017-07-25 10:50:00,105.72,105.73,105.45,105.63,50921.0,89.6594,89.6679,89.4304,89.5831,50921.0
2017-07-25 11:00:00,105.65,106.02,105.64,105.79,22778.0,89.6001,89.9138,89.5916,89.7188,22778.0
2017-07-25 11:10:00,105.8,105.93,105.72,105.93,18148.0,89.7273,89.8375,89.6594,89.8375,18148.0
2017-07-25 11:20:00,105.94,106.1,105.78,105.98,25937.0,89.846,89.9817,89.7103,89.8799,25937.0
2017-07-25 11:30:00,105.98,105.98,105.79,105.87,10657.0,89.8799,89.8799,89.7188,89.7866,10657.0
2017-07-25 11:40:00,105.9,106.01,105.87,105.98,12629.0,89.8121,89.9054,89.7866,89.8799,12629.0
2017-07-25 11:50:00,105.98,106.08,105.98,106.04,7166.0,89.8799,89.9647,89.8799,89.9308,7166.0
2017-07-25 12:00:00,106.06,106.17,106.04,106.12,12655.0,89.9478,90.0411,89.9308,89.9987,12655.0
2017-07-25 12:10:00,106.13,106.14,106.03,106.03,9477.0,90.0071,90.0156,89.9223,89.9223,9477.0
2017-07-25 12:20:00,106.03,106.17,106.02,106.17,12096.0,89.9223,90.0411,89.9138,90.0411,12096.0
2017-07-25 12:30:00,106.17,106.45,106.15,106.36,40800.0,90.0411,90.2785,90.0241,90.2022,40800.0
2017-07-25 12:40:00,106.36,106.43,106.35,106.37,9358.0,90.2022,90.2616,90.1937,90.2107,9358.0
2017-07-25 12:50:00,106.36,106.44,106.36,106.42,11494.0,90.2022,90.27,90.2022,90.2531,11494.0
2017-07-25 13:00:00,106.43,106.49,106.42,106.49,18131.0,90.2616,90.3124,90.2531,90.3124,18131.0
2017-07-25 13:10:00,106.47,106.65,106.46,106.57,23073.0,90.2955,90.4481,90.287,90.3803,23073.0
2017-07-25 13:20:00,106.55,106.62,106.54,106.62,13762.0,90.3633,90.4227,90.3548,90.4227,13762.0
2017-07-25 13:30:00,106.62,106.74,106.59,106.65,20300.0,90.4227,90.5245,90.3973,90.4481,20300.0
2017-07-25 13:40:00,106.68,106.68,106.59,106.65,18039.0,90.4736,90.4736,90.3973,90.4481,18039.0
2017-07-25 13:50:00,106.64,106.71,106.57,106.57,20424.0,90.4397,90.499,90.3803,90.3803,20424.0
2017-07-25 14:00:00,106.57,106.67,106.54,106.59,14645.0,90.3803,90.4651,90.3548,90.3973,14645.0
2017-07-25 14:10:00,106.61,106.71,106.54,106.55,28390.0,90.4142,90.499,90.3548,90.3633,28390.0
2017-07-25 14:20:00,106.53,106.53,106.46,106.5,14154.0,90.3464,90.3464,90.287,90.3209,14154.0
2017-07-25 14:30:00,106.5,106.54,106.32,106.35,31208.0,90.3209,90.3548,90.1683,90.1937,31208.0
2017-07-25 14:40:00,106.35,106.42,106.22,106.26,21064.0,90.1937,90.2531,90.0835,90.1174,21064.0
2017-07-25 14:50:00,106.22,106.27,106.14,106.18,16646.0,90.0835,90.1259,90.0156,90.0495,16646.0
2017-07-25 15:00:00,106.2,106.36,106.19,106.34,29585.0,90.0665,90.2022,90.058,90.1852,29585.0
2017-07-25 15:10:00,106.34,106.46,106.32,106.36,24928.0,90.1852,90.287,90.1683,90.2022,24928.0
2017-07-25 15:20:00,106.36,106.38,106.24,106.3,28251.0,90.2022,90.2192,90.1004,90.1513,28251.0
2017-07-25 15:30:00,106.3,106.45,106.26,106.35,35148.0,90.1513,90.2785,90.1174,90.1937,35148.0
2017-07-25 15:40:00,106.35,106.42,106.31,106.37,43351.0,90.1937,90.2531,90.1598,90.2107,43351.0
2017-07-25 15:50:00,106.36,106.5,106.3,106.4,92719.0,90.2022,90.3209,90.1513,90.2361,92719.0
2017-07-26 09:30:00,107.0,107.94,106.92,107.83,125025.0,90.745,91.5422,90.6771,91.4489,125025.0
2017-07-26 09:40:00,107.83,107.91,107.53,107.76,45931.0,91.4489,91.5167,91.1945,91.3895,45931.0
2017-07-26 09:50:00,107.79,107.8,107.24,107.6,32345.0,91.415,91.4234,90.9485,91.2538,32345.0
2017-07-26 10:00:00,107.64,107.7,107.42,107.66,12602.0,91.2877,91.3386,91.1012,91.3047,12602.0
2017-07-26 10:10:00,107.62,107.66,107.39,107.45,10637.0,91.2708,91.3047,91.0757,91.1266,10637.0
2017-07-26 10:20:00,107.47,107.63,107.41,107.42,25315.0,91.1436,91.2793,91.0927,91.1012,25315.0
2017-07-26 10:30:00,107.46,107.58,107.3,107.49,26349.0,91.1351,91.2369,90.9994,91.1605,26349.0
2017-07-26 10:40:00,107.4,107.42,107.11,107.18,14850.0,91.0842,91.1012,90.8383,90.8976,14850.0
2017-07-26 10:50:00,107.18,107.18,106.99,107.04,16485.0,90.8976,90.8976,90.7365,90.7789,16485.0
2017-07-26 11:00:00,107.04,107.2,107.04,107.17,10697.0,90.7789,90.9146,90.7789,90.8891,10697.0
2017-07-26 11:10:00,107.19,107.25,107.08,107.1,10605.0,90.9061,90.957,90.8128,90.8298,10605.0
2017-07-26 11:20:00,107.1,107.12,106.85,107.0,17401.0,90.8298,90.8467,90.6178,90.745,17401.0
2017-07-26 11:30:00,107.03,107.11,106.91,106.95,12389.0,90.7704,90.8383,90.6686,90.7026,12389.0
2017-07-26 11:40:00,106.95,107.12,106.95,107.01,7882.0,90.7026,90.8467,90.7026,90.7534,7882.0
2017-07-26 11:50:00,107.0,107.06,106.9,106.9,9238.0,90.745,90.7959,90.6602,90.6602,9238.0
2017-07-26 12:00:00,106.9,106.95,106.78,106.82,18646.0,90.6602,90.7026,90.5584,90.5923,18646.0
2017-07-26 12:10:00,106.79,106.95,106.79,106.82,25208.0,90.5669,90.7026,90.5669,90.5923,25208.0
2017-07-26 12:20:00,106.82,106.82,106.68,106.7,13303.0,90.5923,90.5923,90.4736,90.4905,13303.0
2017-07-26 12:30:00,106.7,106.71,106.48,106.49,13822.0,90.4905,90.499,90.304,90.3124,13822.0
2017-07-26 12:40:00,106.47,106.55,106.43,106.43,53949.0,90.2955,90.3633,90.2616,90.2616,53949.0
2017-07-26 12:50:00,106.43,106.51,106.38,106.43,8788.0,90.2616,90.3294,90.2192,90.2616,8788.0
2017-07-26 13:00:00,106.45,106.45,106.3,106.39,12812.0,90.2785,90.2785,90.1513,90.2276,12812.0
2017-07-26 13:10:00,106.38,106.58,106.37,106.54,11962.0,90.2192,90.3888,90.2107,90.3548,11962.0
2017-07-26 13:20:00,106.55,106.74,106.55,106.56,10451.0,90.3633,90.5245,90.3633,90.3718,10451.0
2017-07-26 13:30:00,106.53,106.73,106.53,106.72,9458.0,90.3464,90.516,90.3464,90.5075,9458.0
2017-07-26 13:40:00,106.7,106.82,106.7,106.74,11185.0,90.4905,90.5923,90.4905,90.5245,11185.0
2017-07-26 13:50:00,106.73,106.79,106.7,106.74,11848.0,90.516,90.5669,90.4905,90.5245,11848.0
2017-07-26 14:00:00,106.7,106.92,106.6,106.9,16073.0,90.4905,90.6771,90.4057,90.6602,16073.0
2017-07-26 14:10:00,106.9,106.95,106.76,106.82,10305.0,90.6602,90.7026,90.5414,90.5923,10305.0
2017-07-26 14:20:00,106.85,106.95,106.82,106.88,17185.0,90.6178,90.7026,90.5923,90.6432,17185.0
2017-07-26 14:30:00,106.88,106.93,106.84,106.91,9588.0,90.6432,90.6856,90.6093,90.6686,9588.0
2017-07-26 14:40:00,106.92,107.04,106.86,107.02,13407.0,90.6771,90.7789,90.6262,90.7619,13407.0
2017-07-26 14:50:00,107.05,107.11,106.97,107.07,21420.0,90.7874,90.8383,90.7195,90.8043,21420.0
2017-07-26 15:00:00,107.06,107.15,107.02,107.03,28540.0,90.7959,90.8722,90.7619,90.7704,28540.0
2017-07-26 15:10:00,107.01,107.21,107.0,107.19,18710.0,90.7534,90.9231,90.745,90.9061,18710.0
2017-07-26 15:20:00,107.2,107.32,107.18,107.29,22527.0,90.9146,91.0164,90.8976,90.9909,22527.0
2017-07-26 15:30:00,107.29,107.33,107.22,107.24,32791.0,90.9909,91.0248,90.9315,90.9485,32791.0
2017-07-26 15:40:00,107.24,107.27,107.08,107.15,44253.0,90.9485,90.974,90.8128,90.8722,44253.0
2017-07-26 15:50:00,107.14,107.37,107.11,107.35,100251.0,90.8637,91.0588,90.8383,91.0418,100251.0
2017-07-27 09:30:00,107.61,107.61,107.25,107.57,55047.0,91.2623,91.2623,90.957,91.2284,55047.0
2017-07-27 09:40:00,107.44,107.72,107.13,107.49,39212.0,91.1181,91.3556,90.8552,91.1605,39212.0
2017-07-27 09:50:00,107.58,107.8,107.48,107.73,24474.0,91.2369,91.4234,91.152,91.3641,24474.0
2017-07-27 10:00:00,107.72,107.93,107.69,107.77,42949.0,91.3556,91.5337,91.3301,91.398,42949.0
2017-07-27 10:10:00,107.75,108.06,107.74,108.06,58005.0,91.381,91.6439,91.3726,91.6439,58005.0
2017-07-27 10:20:00,108.08,108.21,107.76,107.8,73099.0,91.6609,91.7711,91.3895,91.4234,73099.0
2017-07-27 10:30:00,107.83,107.83,107.42,107.62,32997.0,91.4489,91.4489,91.1012,91.2708,32997.0
2017-07-27 10:40:00,107.65,107.91,107.63,107.88,23202.0,91.2962,91.5167,91.2793,91.4913,23202.0
2017-07-27 10:50:00,107.85,107.98,107.78,107.91,18448.0,91.4658,91.5761,91.4065,91.5167,18448.0
2017-07-27 11:00:00,107.94,107.94,107.8,107.91,25622.0,91.5422,91.5422,91.4234,91.5167,25622.0
2017-07-27 11:10:00,107.92,108.2,107.89,108.19,33930.0,91.5252,91.7627,91.4998,91.7542,33930.0
2017-07-27 11:20:00,108.17,108.3,107.9,107.95,38588.0,91.7372,91.8475,91.5082,91.5506,38588.0
2017-07-27 11:30:00,107.98,108.33,107.98,108.32,30900.0,91.5761,91.8729,91.5761,91.8644,30900.0
2017-07-27 11:40:00,108.32,108.5,108.29,108.42,27727.0,91.8644,92.0171,91.839,91.9492,27727.0
2017-07-27 11:50:00,108.4,108.52,108.34,108.39,16767.0,91.9323,92.0341,91.8814,91.9238,16767.0
2017-07-27 12:00:00,108.38,108.5,108.38,108.4,18940.0,91.9153,92.0171,91.9153,91.9323,18940.0
2017-07-27 12:10:00,108.39,108.56,108.29,108.5,46278.0,91.9238,92.068,91.839,92.0171,46278.0
2017-07-27 12:20:00,108.49,108.5,108.02,108.06,28208.0,92.0086,92.0171,91.61,91.6439,28208.0
2017-07-27 12:30:00,108.06,108.07,107.7,107.72,36915.0,91.6439,91.6524,91.3386,91.3556,36915.0
2017-07-27 12:40:00,107.63,107.72,107.24,107.49,46835.0,91.2793,91.3556,90.9485,91.1605,46835.0
2017-07-27 12:50:00,107.49,107.5,106.52,106.83,60429.0,91.1605,91.169,90.3379,90.6008,60429.0
2017-07-27 13:00:00,106.81,106.95,106.44,106.61,55715.0,90.5838,90.7026,90.27,90.4142,55715.0
2017-07-27 13:10:00,106.62,106.75,106.1,106.18,52556.0,90.4227,90.5329,89.9817,90.0495,52556.0
2017-07-27 13:20:00,106.18,106.28,105.55,105.98,166120.0,90.0495,90.1343,89.5152,89.8799,166120.0
2017-07-27 13:30:00,105.94,106.09,105.72,105.87,105420.0,89.846,89.9732,89.6594,89.7866,105420.0
2017-07-27 13:40:00,105.87,106.63,105.73,106.43,85420.0,89.7866,90.4312,89.6679,90.2616,85420.0
2017-07-27 13:50:00,106.43,106.61,106.08,106.31,64922.0,90.2616,90.4142,89.9647,90.1598,64922.0
2017-07-27 14:00:00,106.28,106.44,106.0,106.39,83860.0,90.1343,90.27,89.8969,90.2276,83860.0
2017-07-27 14:10:00,106.4,106.7,106.35,106.52,43876.0,90.2361,90.4905,90.1937,90.3379,43876.0
2017-07-27 14:20:00,106.51,106.72,106.44,106.68,46580.0,90.3294,90.5075,90.27,90.4736,46580.0
2017-07-27 14:30:00,106.66,106.74,106.42,106.51,107096.0,90.4566,90.5245,90.2531,90.3294,107096.0
2017-07-27 14:40:00,106.48,106.64,106.4,106.45,78675.0,90.304,90.4397,90.2361,90.2785,78675.0
2017-07-27 14:50:00,106.49,106.67,106.43,106.67,40164.0,90.3124,90.4651,90.2616,90.4651,40164.0
2017-07-27 15:00:00,106.61,106.71,106.46,106.54,29929.0,90.4142,90.499,90.287,90.3548,29929.0
2017-07-27 15:10:00,106.54,106.69,106.44,106.53,35123.0,90.3548,90.4821,90.27,90.3464,35123.0
2017-07-27 15:20:00,106.51,106.68,106.46,106.52,42871.0,90.3294,90.4736,90.287,90.3379,42871.0
2017-07-27 15:30:00,106.55,106.81,106.46,106.79,49388.0,90.3633,90.5838,90.287,90.5669,49388.0
2017-07-27 15:40:00,106.79,106.92,106.69,106.92,78369.0,90.5669,90.6771,90.4821,90.6771,78369.0
2017-07-27 15:50:00,106.94,107.03,106.75,107.0,297622.0,90.6941,90.7704,90.5329,90.745,297622.0
2017-07-28 09:30:00,106.64,107.15,105.61,106.0,83905.0,90.4397,90.8722,89.5661,89.8969,83905.0
2017-07-28 09:40:00,106.06,107.03,105.98,106.51,66916.0,89.9478,90.7704,89.8799,90.3294,66916.0
2017-07-28 09:50:00,106.49,106.69,106.04,106.04,38677.0,90.3124,90.4821,89.9308,89.9308,38677.0
2017-07-28 10:00:00,106.04,106.19,105.97,106.0,26049.0,89.9308,90.058,89.8714,89.8969,26049.0
2017-07-28 10:10:00,106.0,106.24,105.84,106.08,58138.0,89.8969,90.1004,89.7612,89.9647,58138.0
2017-07-28 10:20:00,106.07,106.16,105.75,106.11,35505.0,89.9563,90.0326,89.6849,89.9902,35505.0
2017-07-28 10:30:00,106.06,106.06,105.65,105.74,23063.0,89.9478,89.9478,89.6001,89.6764,23063.0
2017-07-28 10:40:00,105.65,105.84,105.62,105.69,19091.0,89.6001,89.7612,89.5746,89.634,19091.0
2017-07-28 10:50:00,105.68,105.86,105.57,105.78,25064.0,89.6255,89.7782,89.5322,89.7103,25064.0
2017-07-28 11:00:00,105.78,105.87,105.63,105.85,11231.0,89.7103,89.7866,89.5831,89.7697,11231.0
2017-07-28 11:10:00,105.83,105.95,105.7,105.72,36333.0,89.7527,89.8545,89.6425,89.6594,36333.0
2017-07-28 11:20:00,105.7,105.72,105.56,105.59,24740.0,89.6425,89.6594,89.5237,89.5492,24740.0
2017-07-28 11:30:00,105.6,105.72,105.5,105.66,16790.0,89.5577,89.6594,89.4728,89.6085,16790.0
2017-07-28 11:40:00,105.66,105.67,105.43,105.47,24566.0,89.6085,89.617,89.4135,89.4474,24566.0
2017-07-28 11:50:00,105.45,105.53,105.42,105.5,26232.0,89.4304,89.4983,89.405,89.4728,26232.0
2017-07-28 12:00:00,105.5,105.65,105.45,105.62,14917.0,89.4728,89.6001,89.4304,89.5746,14917.0
2017-07-28 12:10:00,105.59,105.63,105.51,105.57,8967.0,89.5492,89.5831,89.4813,89.5322,8967.0
2017-07-28 12:20:00,105.57,105.66,105.53,105.65,13211.0,89.5322,89.6085,89.4983,89.6001,13211.0
2017-07-28 12:30:00,105.66,105.98,105.66,105.88,17683.0,89.6085,89.8799,89.6085,89.7951,17683.0
2017-07-28 12:40:00,105.92,106.07,105.91,105.93,12059.0,89.829,89.9563,89.8206,89.8375,12059.0
2017-07-28 12:50:00,105.93,106.07,105.84,106.0,14085.0,89.8375,89.9563,89.7612,89.8969,14085.0
2017-07-28 13:00:00,106.0,106.02,105.78,105.84,12524.0,89.8969,89.9138,89.7103,89.7612,12524.0
2017-07-28 13:10:00,105.81,105.88,105.77,105.78,10148.0,89.7357,89.7951,89.7018,89.7103,10148.0
2017-07-28 13:20:00,105.78,105.95,105.78,105.95,13024.0,89.7103,89.8545,89.7103,89.8545,13024.0
2017-07-28 13:30:00,105.91,105.95,105.75,105.88,15313.0,89.8206,89.8545,89.6849,89.7951,15313.0
2017-07-28 13:40:00,105.89,106.0,105.88,105.94,9457.0,89.8036,89.8969,89.7951,89.846,9457.0
2017-07-28 13:50:00,105.95,105.97,105.85,105.87,11092.0,89.8545,89.8714,89.7697,89.7866,11092.0
2017-07-28 14:00:00,105.85,106.1,105.85,106.05,18356.0,89.7697,89.9817,89.7697,89.9393,18356.0
2017-07-28 14:10:00,106.04,106.05,105.96,105.98,7492.0,89.9308,89.9393,89.863,89.8799,7492.0
2017-07-28 14:20:00,105.98,106.09,105.96,106.07,12585.0,89.8799,89.9732,89.863,89.9563,12585.0
2017-07-28 14:30:00,106.06,106.17,106.02,106.09,25613.0,89.9478,90.0411,89.9138,89.9732,25613.0
2017-07-28 14:40:00,106.09,106.09,105.94,105.94,18863.0,89.9732,89.9732,89.846,89.846,18863.0
2017-07-28 14:50:00,105.99,106.01,105.89,105.91,17659.0,89.8884,89.9054,89.8036,89.8206,17659.0
2017-07-28 15:00:00,105.9,105.96,105.84,105.89,13330.0,89.8121,89.863,89.7612,89.8036,13330.0
2017-07-28 15:10:00,105.87,105.96,105.67,105.73,28344.0,89.7866,89.863,89.617,89.6679,28344.0
2017-07-28 15:20:00,105.7,105.82,105.7,105.82,17983.0,89.6425,89.7442,89.6425,89.7442,17983.0
2017-07-28 15:30:00,105.83,105.95,105.73,105.78,35226.0,89.7527,89.8545,89.6679,89.7103,35226.0
2017-07-28 15:40:00,105.79,105.86,105.73,105.75,41699.0,89.7188,89.7782,89.6679,89.6849,41699.0
2017-07-28 15:50:00,105.77,105.86,105.73,105.75,105932.0,89.7018,89.7782,89.6679,89.6849,105932.0
2017-07-31 09:30:00,106.37,106.51,105.87,106.16,51692.0,90.2107,90.3294,89.7866,90.0326,51692.0
2017-07-31 09:40:00,106.19,106.32,105.94,106.06,27479.0,90.058,90.1683,89.846,89.9478,27479.0
2017-07-31 09:50:00,106.09,106.24,105.6,105.63,34971.0,89.9732,90.1004,89.5577,89.5831,34971.0
2017-07-31 10:00:00,105.66,105.88,105.41,105.74,53706.0,89.6085,89.7951,89.3965,89.6764,53706.0
2017-07-31 10:10:00,105.74,105.79,105.45,105.69,23147.0,89.6764,89.7188,89.4304,89.634,23147.0
2017-07-31 10:20:00,105.73,105.81,105.43,105.46,23260.0,89.6679,89.7357,89.4135,89.4389,23260.0
2017-07-31 10:30:00,105.45,105.46,105.13,105.14,19637.0,89.4304,89.4389,89.1591,89.1675,19637.0
2017-07-31 10:40:00,105.29,105.52,105.26,105.39,19142.0,89.2947,89.4898,89.2693,89.3796,19142.0
2017-07-31 10:50:00,105.37,105.39,105.06,105.22,16018.0,89.3626,89.3796,89.0997,89.2354,16018.0
2017-07-31 11:00:00,105.22,105.52,105.22,105.46,20889.0,89.2354,89.4898,89.2354,89.4389,20889.0
2017-07-31 11:10:00,105.44,105.5,105.31,105.31,29303.0,89.422,89.4728,89.3117,89.3117,29303.0
2017-07-31 11:20:00,105.33,105.43,105.25,105.32,7820.0,89.3287,89.4135,89.2608,89.3202,7820.0
2017-07-31 11:30:00,105.34,105.46,105.29,105.39,11579.0,89.3371,89.4389,89.2947,89.3796,11579.0
2017-07-31 11:40:00,105.4,105.62,105.37,105.53,7941.0,89.388,89.5746,89.3626,89.4983,7941.0
2017-07-31 11:50:00,105.53,105.53,105.32,105.35,10927.0,89.4983,89.4983,89.3202,89.3456,10927.0
2017-07-31 12:00:00,105.34,105.34,104.88,105.05,32184.0,89.3371,89.3371,88.947,89.0912,32184.0
2017-07-31 12:10:00,105.05,105.18,104.92,105.18,15101.0,89.0912,89.2015,88.981,89.2015,15101.0
2017-07-31 12:20:00,105.15,105.23,105.08,105.12,17542.0,89.176,89.2439,89.1166,89.1506,17542.0
2017-07-31 12:30:00,105.18,105.18,105.1,105.15,7054.0,89.2015,89.2015,89.1336,89.176,7054.0
2017-07-31 12:40:00,105.13,105.15,104.96,105.04,28848.0,89.1591,89.176,89.0149,89.0827,28848.0
2017-07-31 12:50:00,104.99,105.13,104.99,105.01,13012.0,89.0403,89.1591,89.0403,89.0573,13012.0
2017-07-31 13:00:00,105.02,105.07,104.93,104.97,8338.0,89.0658,89.1082,88.9894,89.0234,8338.0
2017-07-31 13:10:00,104.99,104.99,104.72,104.81,15297.0,89.0403,89.0403,88.8113,88.8877,15297.0
2017-07-31 13:20:00,104.8,104.87,104.77,104.81,10391.0,88.8792,88.9385,88.8537,88.8877,10391.0
2017-07-31 13:30:00,104.81,104.84,104.55,104.57,17642.0,88.8877,88.9131,88.6672,88.6841,17642.0
2017-07-31 13:40:00,104.6,104.6,104.39,104.56,26256.0,88.7096,88.7096,88.5315,88.6756,26256.0
2017-07-31 13:50:00,104.55,104.71,104.55,104.6,20014.0,88.6672,88.8029,88.6672,88.7096,20014.0
2017-07-31 14:00:00,104.58,104.63,104.41,104.47,13145.0,88.6926,88.735,88.5484,88.5993,13145.0
2017-07-31 14:10:00,104.5,104.86,104.5,104.8,15673.0,88.6248,88.9301,88.6248,88.8792,15673.0
2017-07-31 14:20:00,104.89,104.89,104.73,104.74,12034.0,88.9555,88.9555,88.8198,88.8283,12034.0
2017-07-31 14:30:00,104.7,104.78,104.65,104.65,10329.0,88.7944,88.8622,88.752,88.752,10329.0
2017-07-31 14:40:00,104.67,104.88,104.67,104.88,14229.0,88.7689,88.947,88.7689,88.947,14229.0
2017-07-31 14:50:00,104.93,104.99,104.86,104.89,13906.0,88.9894,89.0403,88.9301,88.9555,13906.0
2017-07-31 15:00:00,104.92,105.12,104.92,105.03,17097.0,88.981,89.1506,88.981,89.0742,17097.0
2017-07-31 15:10:00,105.02,105.09,104.98,105.07,11665.0,89.0658,89.1251,89.0318,89.1082,11665.0
2017-07-31 15:20:00,105.1,105.12,104.97,105.09,13509.0,89.1336,89.1506,89.0234,89.1251,13509.0
2017-07-31 15:30:00,105.06,105.11,104.96,105.0,22908.0,89.0997,89.1421,89.0149,89.0488,22908.0
2017-07-31 15:40:00,104.99,105.04,104.94,105.03,27764.0,89.0403,89.0827,88.9979,89.0742,27764.0
2017-07-31 15:50:00,105.03,105.03,104.75,104.88,71365.0,89.0742,89.0742,88.8368,88.947,71365.0
2017-08-01 09:30:00,105.11,105.38,104.31,105.18,57861.0,89.1421,89.3711,88.4636,89.2015,57861.0
2017-08-01 09:40:00,104.96,105.04,104.8,104.94,48795.0,89.0149,89.0827,88.8792,88.9979,48795.0
2017-08-01 09:50:00,105.0,105.21,104.78,104.83,62857.0,89.0488,89.2269,88.8622,88.9046,62857.0
2017-08-01 10:00:00,104.8,105.09,104.72,104.76,52279.0,88.8792,89.1251,88.8113,88.8453,52279.0
2017-08-01 10:10:00,104.74,104.79,104.48,104.57,38641.0,88.8283,88.8707,88.6078,88.6841,38641.0
2017-08-01 10:20:00,104.57,104.57,104.03,104.16,61374.0,88.6841,88.6841,88.2262,88.3364,61374.0
2017-08-01 10:30:00,104.19,104.37,104.15,104.25,57620.0,88.3619,88.5145,88.3279,88.4127,57620.0
2017-08-01 10:40:00,104.22,104.25,104.07,104.07,54093.0,88.3873,88.4127,88.2601,88.2601,54093.0
2017-08-01 10:50:00,104.09,104.65,104.06,104.35,45855.0,88.277,88.752,88.2516,88.4975,45855.0
2017-08-01 11:00:00,104.35,104.47,104.19,104.27,27482.0,88.4975,88.5993,88.3619,88.4297,27482.0
2017-08-01 11:10:00,104.29,104.34,104.13,104.18,30621.0,88.4467,88.4891,88.311,88.3534,30621.0
2017-08-01 11:20:00,104.18,104.31,104.09,104.17,31001.0,88.3534,88.4636,88.277,88.3449,31001.0
2017-08-01 11:30:00,104.2,104.5,104.18,104.39,22248.0,88.3703,88.6248,88.3534,88.5315,22248.0
2017-08-01 11:40:00,104.39,104.43,104.28,104.34,21752.0,88.5315,88.5654,88.4382,88.4891,21752.0
2017-08-01 11:50:00,104.38,104.44,104.29,104.37,14350.0,88.523,88.5739,88.4467,88.5145,14350.0
2017-08-01 12:00:00,104.37,104.42,104.2,104.2,19878.0,88.5145,88.5569,88.3703,88.3703,19878.0
2017-08-01 12:10:00,104.21,104.32,104.07,104.09,22723.0,88.3788,88.4721,88.2601,88.277,22723.0
2017-08-01 12:20:00,104.08,104.11,103.86,104.02,35808.0,88.2686,88.294,88.082,88.2177,35808.0
2017-08-01 12:30:00,104.02,104.05,103.93,103.98,18071.0,88.2177,88.2431,88.1414,88.1838,18071.0
2017-08-01 12:40:00,103.99,104.09,103.86,104.09,18042.0,88.1922,88.277,88.082,88.277,18042.0
2017-08-01 12:50:00,104.1,104.25,104.1,104.19,19155.0,88.2855,88.4127,88.2855,88.3619,19155.0
2017-08-01 13:00:00,104.2,104.35,104.17,104.17,17880.0,88.3703,88.4975,88.3449,88.3449,17880.0
2017-08-01 13:10:00,104.2,104.2,103.74,103.96,45232.0,88.3703,88.3703,87.9802,88.1668,45232.0
2017-08-01 13:20:00,103.98,104.14,103.95,104.12,11519.0,88.1838,88.3194,88.1583,88.3025,11519.0
2017-08-01 13:30:00,104.13,104.38,104.11,104.16,25977.0,88.311,88.523,88.294,88.3364,25977.0
2017-08-01 13:40:00,104.17,104.35,104.16,104.32,15860.0,88.3449,88.4975,88.3364,88.4721,15860.0
2017-08-01 13:50:00,104.32,104.33,104.07,104.17,25192.0,88.4721,88.4806,88.2601,88.3449,25192.0
2017-08-01 14:00:00,104.16,104.16,103.92,103.92,51493.0,88.3364,88.3364,88.1329,88.1329,51493.0
2017-08-01 14:10:00,103.93,103.97,103.72,103.72,44794.0,88.1414,88.1753,87.9633,87.9633,44794.0
2017-08-01 14:20:00,103.7,103.89,103.5,103.73,50277.0,87.9463,88.1074,87.7767,87.9717,50277.0
2017-08-01 14:30:00,103.7,103.91,103.7,103.91,19705.0,87.9463,88.1244,87.9463,88.1244,19705.0
2017-08-01 14:40:00,103.91,104.0,103.86,103.95,22202.0,88.1244,88.2007,88.082,88.1583,22202.0
2017-08-01 14:50:00,103.92,104.02,103.87,104.0,30634.0,88.1329,88.2177,88.0905,88.2007,30634.0
2017-08-01 15:00:00,104.01,104.09,103.98,104.01,33385.0,88.2092,88.277,88.1838,88.2092,33385.0
2017-08-01 15:10:00,104.01,104.1,103.98,104.02,37022.0,88.2092,88.2855,88.1838,88.2177,37022.0
2017-08-01 15:20:00,104.02,104.05,103.97,104.0,41682.0,88.2177,88.2431,88.1753,88.2007,41682.0
2017-08-01 15:30:00,104.01,104.12,103.96,103.98,65377.0,88.2092,88.3025,88.1668,88.1838,65377.0
2017-08-01 15:40:00,103.99,104.13,103.99,104.07,70720.0,88.1922,88.311,88.1922,88.2601,70720.0
2017-08-01 15:50:00,104.07,104.32,104.07,104.28,137763.0,88.2601,88.4721,88.2601,88.4382,137763.0
2017-08-02 09:30:00,106.82,106.98,105.62,105.79,242924.0,90.5923,90.728,89.5746,89.7188,242924.0
2017-08-02 09:40:00,105.7,105.97,105.07,105.41,78829.0,89.6425,89.8714,89.1082,89.3965,78829.0
2017-08-02 09:50:00,105.41,105.62,105.28,105.41,55616.0,89.3965,89.5746,89.2863,89.3965,55616.0
2017-08-02 10:00:00,105.4,105.69,105.35,105.68,63910.0,89.388,89.634,89.3456,89.6255,63910.0
2017-08-02 10:10:00,105.68,105.69,105.4,105.42,51622.0,89.6255,89.634,89.388,89.405,51622.0
2017-08-02 10:20:00,105.42,105.46,104.71,104.71,67415.0,89.405,89.4389,88.8029,88.8029,67415.0
2017-08-02 10:30:00,104.72,105.09,104.62,104.76,44528.0,88.8113,89.1251,88.7265,88.8453,44528.0
2017-08-02 10:40:00,104.74,104.74,103.87,104.33,61652.0,88.8283,88.8283,88.0905,88.4806,61652.0
2017-08-02 10:50:00,104.35,104.54,103.74,103.92,59607.0,88.4975,88.6587,87.9802,88.1329,59607.0
2017-08-02 11:00:00,103.91,104.08,103.35,103.66,78781.0,88.1244,88.2686,87.6495,87.9124,78781.0
2017-08-02 11:10:00,103.67,104.01,103.67,103.87,32628.0,87.9208,88.2092,87.9208,88.0905,32628.0
2017-08-02 11:20:00,103.88,104.22,103.85,103.99,17335.0,88.0989,88.3873,88.0735,88.1922,17335.0
2017-08-02 11:30:00,104.07,104.12,103.77,104.04,18020.0,88.2601,88.3025,88.0057,88.2346,18020.0
2017-08-02 11:40:00,104.07,104.16,103.91,104.04,19921.0,88.2601,88.3364,88.1244,88.2346,19921.0
2017-08-02 11:50:00,104.03,104.14,103.91,104.09,15389.0,88.2262,88.3194,88.1244,88.277,15389.0
2017-08-02 12:00:00,104.07,104.2,103.99,104.07,25962.0,88.2601,88.3703,88.1922,88.2601,25962.0
2017-08-02 12:10:00,104.1,104.29,104.05,104.29,25778.0,88.2855,88.4467,88.2431,88.4467,25778.0
2017-08-02 12:20:00,104.29,104.5,104.17,104.17,25568.0,88.4467,88.6248,88.3449,88.3449,25568.0
2017-08-02 12:30:00,104.18,104.18,103.94,104.12,23246.0,88.3534,88.3534,88.1498,88.3025,23246.0
2017-08-02 12:40:00,104.13,104.35,104.1,104.25,14637.0,88.311,88.4975,88.2855,88.4127,14637.0
2017-08-02 12:50:00,104.22,104.22,103.99,104.17,10336.0,88.3873,88.3873,88.1922,88.3449,10336.0
2017-08-02 13:00:00,104.14,104.14,103.88,103.98,17618.0,88.3194,88.3194,88.0989,88.1838,17618.0
2017-08-02 13:10:00,103.94,104.1,103.92,104.08,6323.0,88.1498,88.2855,88.1329,88.2686,6323.0
2017-08-02 13:20:00,104.06,104.31,104.06,104.25,13346.0,88.2516,88.4636,88.2516,88.4127,13346.0
2017-08-02 13:30:00,104.24,104.34,104.13,104.34,14571.0,88.4043,88.4891,88.311,88.4891,14571.0
2017-08-02 13:40:00,104.37,104.83,104.35,104.56,48673.0,88.5145,88.9046,88.4975,88.6756,48673.0
2017-08-02 13:50:00,104.57,104.7,104.53,104.55,12053.0,88.6841,88.7944,88.6502,88.6672,12053.0
2017-08-02 14:00:00,104.56,104.6,104.46,104.52,13290.0,88.6756,88.7096,88.5908,88.6417,13290.0
2017-08-02 14:10:00,104.47,104.73,104.39,104.67,14848.0,88.5993,88.8198,88.5315,88.7689,14848.0
2017-08-02 14:20:00,104.67,104.79,104.56,104.75,16939.0,88.7689,88.8707,88.6756,88.8368,16939.0
2017-08-02 14:30:00,104.71,104.95,104.71,104.75,14530.0,88.8029,89.0064,88.8029,88.8368,14530.0
2017-08-02 14:40:00,104.77,104.86,104.63,104.65,34651.0,88.8537,88.9301,88.735,88.752,34651.0
2017-08-02 14:50:00,104.66,104.67,104.37,104.63,17359.0,88.7605,88.7689,88.5145,88.735,17359.0
2017-08-02 15:00:00,104.61,104.72,104.5,104.51,17046.0,88.718,88.8113,88.6248,88.6332,17046.0
2017-08-02 15:10:00,104.51,104.57,104.27,104.38,25467.0,88.6332,88.6841,88.4297,88.523,25467.0
2017-08-02 15:20:00,104.34,104.38,104.16,104.28,18570.0,88.4891,88.523,88.3364,88.4382,18570.0
2017-08-02 15:30:00,104.29,104.31,104.04,104.1,22270.0,88.4467,88.4636,88.2346,88.2855,22270.0
2017-08-02 15:40:00,104.06,104.24,104.06,104.22,30005.0,88.2516,88.4043,88.2516,88.3873,30005.0
2017-08-02 15:50:00,104.21,104.51,104.19,104.41,128582.0,88.3788,88.6332,88.3619,88.5484,128582.0
2017-08-03 09:30:00,104.43,104.53,103.77,104.26,55349.0,88.5654,88.6502,88.0057,88.4212,55349.0
2017-08-03 09:40:00,104.32,104.43,103.79,103.81,49055.0,88.4721,88.5654,88.0226,88.0396,49055.0
2017-08-03 09:50:00,103.76,103.84,102.92,102.97,51461.0,87.9972,88.065,87.2848,87.3272,51461.0
2017-08-03 10:00:00,103.0,103.13,102.63,102.7,48310.0,87.3526,87.4629,87.0388,87.0982,48310.0
2017-08-03 10:10:00,102.64,102.77,102.17,102.32,59911.0,87.0473,87.1576,86.6487,86.7759,59911.0
2017-08-03 10:20:00,102.41,102.46,102.09,102.21,60497.0,86.8523,86.8947,86.5809,86.6826,60497.0
2017-08-03 10:30:00,102.3,102.39,101.82,101.87,74289.0,86.759,86.8353,86.3519,86.3943,74289.0
2017-08-03 10:40:00,101.93,102.11,101.69,101.75,58391.0,86.4452,86.5978,86.2416,86.2925,58391.0
2017-08-03 10:50:00,101.75,102.12,101.75,101.99,27366.0,86.2925,86.6063,86.2925,86.4961,27366.0
2017-08-03 11:00:00,101.95,102.39,101.85,102.37,37183.0,86.4621,86.8353,86.3773,86.8183,37183.0
2017-08-03 11:10:00,102.4,102.41,102.18,102.18,47505.0,86.8438,86.8523,86.6572,86.6572,47505.0
2017-08-03 11:20:00,102.24,102.46,102.24,102.35,16606.0,86.7081,86.8947,86.7081,86.8014,16606.0
2017-08-03 11:30:00,102.39,102.44,102.31,102.41,18476.0,86.8353,86.8777,86.7675,86.8523,18476.0
2017-08-03 11:40:00,102.41,102.45,102.09,102.1,22704.0,86.8523,86.8862,86.5809,86.5894,22704.0
2017-08-03 11:50:00,102.1,102.17,101.88,101.91,22752.0,86.5894,86.6487,86.4028,86.4282,22752.0
2017-08-03 12:00:00,101.93,102.11,101.92,101.94,26168.0,86.4452,86.5978,86.4367,86.4537,26168.0
2017-08-03 12:10:00,101.95,102.06,101.89,102.03,20041.0,86.4621,86.5554,86.4113,86.53,20041.0
2017-08-03 12:20:00,102.03,102.06,101.85,102.0,31282.0,86.53,86.5554,86.3773,86.5045,31282.0
2017-08-03 12:30:00,102.05,102.1,101.94,102.04,19206.0,86.547,86.5894,86.4537,86.5385,19206.0
2017-08-03 12:40:00,102.02,102.09,101.91,101.98,34524.0,86.5215,86.5809,86.4282,86.4876,34524.0
2017-08-03 12:50:00,101.98,102.15,101.96,102.05,25240.0,86.4876,86.6318,86.4706,86.547,25240.0
2017-08-03 13:00:00,102.04,102.06,101.76,101.82,41232.0,86.5385,86.5554,86.301,86.3519,41232.0
2017-08-03 13:10:00,101.81,101.81,101.54,101.59,46410.0,86.3434,86.3434,86.1144,86.1568,46410.0
2017-08-03 13:20:00,101.6,101.66,101.35,101.36,45155.0,86.1653,86.2162,85.9533,85.9618,45155.0
2017-08-03 13:30:00,101.42,101.58,101.35,101.42,39363.0,86.0127,86.1484,85.9533,86.0127,39363.0
2017-08-03 13:40:00,101.44,101.56,101.39,101.41,33057.0,86.0296,86.1314,85.9872,86.0042,33057.0
2017-08-03 13:50:00,101.4,101.81,101.37,101.81,37965.0,85.9957,86.3434,85.9703,86.3434,37965.0
2017-08-03 14:00:00,101.81,101.97,101.76,101.91,21415.0,86.3434,86.4791,86.301,86.4282,21415.0
2017-08-03 14:10:00,101.92,102.03,101.86,101.87,26202.0,86.4367,86.53,86.3858,86.3943,26202.0
2017-08-03 14:20:00,101.88,102.2,101.88,102.17,30437.0,86.4028,86.6742,86.4028,86.6487,30437.0
2017-08-03 14:30:00,102.18,102.34,102.13,102.21,24293.0,86.6572,86.7929,86.6148,86.6826,24293.0
2017-08-03 14:40:00,102.17,102.17,101.94,101.96,30605.0,86.6487,86.6487,86.4537,86.4706,30605.0
2017-08-03 14:50:00,101.93,101.98,101.77,101.78,44048.0,86.4452,86.4876,86.3095,86.318,44048.0
2017-08-03 15:00:00,101.8,101.94,101.75,101.91,31497.0,86.3349,86.4537,86.2925,86.4282,31497.0
2017-08-03 15:10:00,101.9,101.97,101.77,101.94,40707.0,86.4197,86.4791,86.3095,86.4537,40707.0
2017-08-03 15:20:00,101.94,102.0,101.81,101.84,38810.0,86.4537,86.5045,86.3434,86.3689,38810.0
2017-08-03 15:30:00,101.86,101.88,101.29,101.67,76176.0,86.3858,86.4028,85.9024,86.2247,76176.0
2017-08-03 15:40:00,101.64,101.76,101.39,101.75,56017.0,86.1992,86.301,85.9872,86.2925,56017.0
2017-08-03 15:50:00,101.76,102.01,101.69,101.78,156509.0,86.301,86.513,86.2416,86.318,156509.0
2017-08-04 09:30:00,101.67,101.67,101.0,101.31,38285.0,86.4937,86.4937,85.9238,86.1875,38285.0
2017-08-04 09:40:00,101.33,102.32,101.19,102.18,74825.0,86.2045,87.0467,86.0854,86.9276,74825.0
2017-08-04 09:50:00,102.18,102.2,101.83,101.89,67846.0,86.9276,86.9446,86.6299,86.6809,67846.0
2017-08-04 10:00:00,101.92,102.21,101.81,101.81,77931.0,86.7064,86.9531,86.6128,86.6128,77931.0
2017-08-04 10:10:00,101.88,102.68,101.86,102.68,65111.0,86.6724,87.353,86.6554,87.353,65111.0
2017-08-04 10:20:00,102.66,102.83,102.5,102.71,77179.0,87.336,87.4806,87.1998,87.3785,77179.0
2017-08-04 10:30:00,102.69,102.91,102.6,102.86,46428.0,87.3615,87.5486,87.2849,87.5061,46428.0
2017-08-04 10:40:00,102.86,103.23,102.58,103.2,52226.0,87.5061,87.8209,87.2679,87.7954,52226.0
2017-08-04 10:50:00,103.23,103.26,102.97,103.16,48043.0,87.8209,87.8464,87.5997,87.7613,48043.0
2017-08-04 11:00:00,103.17,103.4,102.98,103.11,35019.0,87.7698,87.9655,87.6082,87.7188,35019.0
2017-08-04 11:10:00,103.11,103.52,103.1,103.5,25540.0,87.7188,88.0676,87.7103,88.0506,25540.0
2017-08-04 11:20:00,103.48,103.62,103.33,103.48,45683.0,88.0336,88.1527,87.906,88.0336,45683.0
2017-08-04 11:30:00,103.48,103.48,103.29,103.43,21485.0,88.0336,88.0336,87.8719,87.991,21485.0
2017-08-04 11:40:00,103.45,103.65,103.36,103.41,20404.0,88.008,88.1782,87.9315,87.974,20404.0
2017-08-04 11:50:00,103.41,103.43,103.0,103.17,37621.0,87.974,87.991,87.6252,87.7698,37621.0
2017-08-04 12:00:00,103.19,103.24,103.05,103.12,8800.0,87.7868,87.8294,87.6677,87.7273,8800.0
2017-08-04 12:10:00,103.1,103.12,102.77,102.77,33977.0,87.7103,87.7273,87.4295,87.4295,33977.0
2017-08-04 12:20:00,102.77,102.77,102.59,102.71,41111.0,87.4295,87.4295,87.2764,87.3785,41111.0
2017-08-04 12:30:00,102.67,102.73,102.36,102.49,31829.0,87.3445,87.3955,87.0807,87.1913,31829.0
2017-08-04 12:40:00,102.55,102.63,102.46,102.63,20114.0,87.2424,87.3104,87.1658,87.3104,20114.0
2017-08-04 12:50:00,102.63,102.65,102.4,102.45,23058.0,87.3104,87.3275,87.1148,87.1573,23058.0
2017-08-04 13:00:00,102.43,102.44,102.22,102.4,22218.0,87.1403,87.1488,86.9616,87.1148,22218.0
2017-08-04 13:10:00,102.4,102.48,102.31,102.34,13658.0,87.1148,87.1828,87.0382,87.0637,13658.0
2017-08-04 13:20:00,102.37,102.47,102.29,102.34,26403.0,87.0893,87.1743,87.0212,87.0637,26403.0
2017-08-04 13:30:00,102.38,102.42,102.3,102.41,8175.0,87.0978,87.1318,87.0297,87.1233,8175.0
2017-08-04 13:40:00,102.41,102.41,102.27,102.32,18862.0,87.1233,87.1233,87.0042,87.0467,18862.0
2017-08-04 13:50:00,102.32,102.52,102.32,102.37,18150.0,87.0467,87.2169,87.0467,87.0893,18150.0
2017-08-04 14:00:00,102.35,102.35,102.18,102.25,22048.0,87.0722,87.0722,86.9276,86.9872,22048.0
2017-08-04 14:10:00,102.24,102.44,102.23,102.43,14981.0,86.9787,87.1488,86.9701,87.1403,14981.0
2017-08-04 14:20:00,102.45,102.51,102.31,102.31,21135.0,87.1573,87.2084,87.0382,87.0382,21135.0
2017-08-04 14:30:00,102.25,102.36,102.18,102.27,22062.0,86.9872,87.0807,86.9276,87.0042,22062.0
2017-08-04 14:40:00,102.28,102.62,102.25,102.62,14252.0,87.0127,87.3019,86.9872,87.3019,14252.0
2017-08-04 14:50:00,102.62,102.71,102.39,102.48,22851.0,87.3019,87.3785,87.1063,87.1828,22851.0
2017-08-04 15:00:00,102.46,102.66,102.43,102.66,37006.0,87.1658,87.336,87.1403,87.336,37006.0
2017-08-04 15:10:00,102.66,102.7,102.44,102.44,31547.0,87.336,87.37,87.1488,87.1488,31547.0
2017-08-04 15:20:00,102.43,102.57,102.43,102.5,19502.0,87.1403,87.2594,87.1403,87.1998,19502.0
2017-08-04 15:30:00,102.5,102.53,102.36,102.46,30633.0,87.1998,87.2254,87.0807,87.1658,30633.0
2017-08-04 15:40:00,102.45,102.63,102.38,102.43,29238.0,87.1573,87.3104,87.0978,87.1403,29238.0
2017-08-04 15:50:00,102.45,102.6,102.45,102.55,57686.0,87.1573,87.2849,87.1573,87.2424,57686.0
2017-08-07 09:30:00,102.29,103.19,102.29,102.72,48885.0,87.0212,87.7868,87.0212,87.387,48885.0
2017-08-07 09:40:00,102.78,103.04,102.7,102.77,14168.0,87.4381,87.6592,87.37,87.4295,14168.0
2017-08-07 09:50:00,102.77,102.77,102.46,102.77,24519.0,87.4295,87.4295,87.1658,87.4295,24519.0
2017-08-07 10:00:00,102.78,103.06,102.69,102.81,22195.0,87.4381,87.6763,87.3615,87.4636,22195.0
2017-08-07 10:10:00,102.76,102.9,102.7,102.88,10810.0,87.421,87.5401,87.37,87.5231,10810.0
2017-08-07 10:20:00,102.84,103.1,102.79,103.01,25752.0,87.4891,87.7103,87.4466,87.6337,25752.0
2017-08-07 10:30:00,103.02,103.3,103.01,103.19,16952.0,87.6422,87.8804,87.6337,87.7868,16952.0
2017-08-07 10:40:00,103.24,103.27,103.01,103.1,20203.0,87.8294,87.8549,87.6337,87.7103,20203.0
2017-08-07 10:50:00,103.1,103.17,102.98,103.09,12626.0,87.7103,87.7698,87.6082,87.7018,12626.0
2017-08-07 11:00:00,103.08,103.48,103.08,103.37,18199.0,87.6933,88.0336,87.6933,87.94,18199.0
2017-08-07 11:10:00,103.4,103.48,103.31,103.44,11992.0,87.9655,88.0336,87.8889,87.9995,11992.0
2017-08-07 11:20:00,103.43,103.7,103.41,103.65,15078.0,87.991,88.2207,87.974,88.1782,15078.0
2017-08-07 11:30:00,103.64,103.68,103.49,103.68,4100.0,88.1697,88.2037,88.0421,88.2037,4100.0
2017-08-07 11:40:00,103.74,103.75,103.57,103.63,12638.0,88.2548,88.2633,88.1101,88.1612,12638.0
2017-08-07 11:50:00,103.67,103.75,103.6,103.7,9335.0,88.1952,88.2633,88.1356,88.2207,9335.0
2017-08-07 12:00:00,103.7,103.77,103.67,103.75,10914.0,88.2207,88.2803,88.1952,88.2633,10914.0
2017-08-07 12:10:00,103.72,103.84,103.7,103.74,24448.0,88.2377,88.3398,88.2207,88.2548,24448.0
2017-08-07 12:20:00,103.73,104.11,103.73,104.11,44830.0,88.2462,88.5695,88.2462,88.5695,44830.0
2017-08-07 12:30:00,104.08,104.14,104.03,104.12,21698.0,88.544,88.595,88.5015,88.578,21698.0
2017-08-07 12:40:00,104.11,104.41,104.1,104.34,29315.0,88.5695,88.8247,88.561,88.7652,29315.0
2017-08-07 12:50:00,104.34,104.37,104.22,104.24,11019.0,88.7652,88.7907,88.6631,88.6801,11019.0
2017-08-07 13:00:00,104.23,104.24,104.01,104.13,18936.0,88.6716,88.6801,88.4844,88.5865,18936.0
2017-08-07 13:10:00,104.13,104.39,104.13,104.35,23927.0,88.5865,88.8077,88.5865,88.7737,23927.0
2017-08-07 13:20:00,104.34,104.58,104.34,104.54,16071.0,88.7652,88.9694,88.7652,88.9353,16071.0
2017-08-07 13:30:00,104.56,104.62,104.37,104.37,18342.0,88.9523,89.0034,88.7907,88.7907,18342.0
2017-08-07 13:40:00,104.42,104.44,104.33,104.36,9725.0,88.8332,88.8503,88.7567,88.7822,9725.0
2017-08-07 13:50:00,104.36,104.46,104.3,104.46,13057.0,88.7822,88.8673,88.7312,88.8673,13057.0
2017-08-07 14:00:00,104.45,104.48,104.34,104.42,20127.0,88.8588,88.8843,88.7652,88.8332,20127.0
2017-08-07 14:10:00,104.38,104.53,104.38,104.52,17091.0,88.7992,88.9268,88.7992,88.9183,17091.0
2017-08-07 14:20:00,104.51,104.58,104.48,104.53,17940.0,88.9098,88.9694,88.8843,88.9268,17940.0
2017-08-07 14:30:00,104.57,104.62,104.44,104.45,17435.0,88.9609,89.0034,88.8503,88.8588,17435.0
2017-08-07 14:40:00,104.47,104.47,104.33,104.4,13018.0,88.8758,88.8758,88.7567,88.8162,13018.0
2017-08-07 14:50:00,104.37,104.57,104.36,104.55,18189.0,88.7907,88.9609,88.7822,88.9438,18189.0
2017-08-07 15:00:00,104.57,104.7,104.36,104.4,28594.0,88.9609,89.0715,88.7822,88.8162,28594.0
2017-08-07 15:10:00,104.4,104.46,104.36,104.38,21788.0,88.8162,88.8673,88.7822,88.7992,21788.0
2017-08-07 15:20:00,104.38,104.65,104.36,104.65,39704.0,88.7992,89.0289,88.7822,89.0289,39704.0
2017-08-07 15:30:00,104.68,104.68,104.38,104.41,33553.0,89.0544,89.0544,88.7992,88.8247,33553.0
2017-08-07 15:40:00,104.41,104.48,104.38,104.4,48247.0,88.8247,88.8843,88.7992,88.8162,48247.0
2017-08-07 15:50:00,104.41,104.56,104.33,104.53,124418.0,88.8247,88.9523,88.7567,88.9268,124418.0
2017-08-08 09:30:00,104.5,104.7,104.25,104.35,38004.0,88.9013,89.0715,88.6886,88.7737,38004.0
2017-08-08 09:40:00,104.37,104.69,104.26,104.62,17769.0,88.7907,89.0629,88.6971,89.0034,17769.0
2017-08-08 09:50:00,104.6,105.16,104.59,104.79,27866.0,88.9864,89.4628,88.9779,89.148,27866.0
2017-08-08 10:00:00,104.8,104.86,104.62,104.8,12600.0,89.1565,89.2076,89.0034,89.1565,12600.0
2017-08-08 10:10:00,104.77,104.77,104.47,104.7,18093.0,89.131,89.131,88.8758,89.0715,18093.0
2017-08-08 10:20:00,104.7,104.76,104.35,104.45,41903.0,89.0715,89.1225,88.7737,88.8588,41903.0
2017-08-08 10:30:00,104.49,105.3,104.49,105.21,46586.0,88.8928,89.5819,88.8928,89.5053,46586.0
2017-08-08 10:40:00,105.2,105.24,105.08,105.08,25595.0,89.4968,89.5308,89.3947,89.3947,25595.0
2017-08-08 10:50:00,105.12,105.37,105.1,105.2,31231.0,89.4288,89.6414,89.4117,89.4968,31231.0
2017-08-08 11:00:00,105.18,105.33,105.12,105.3,15428.0,89.4798,89.6074,89.4288,89.5819,15428.0
2017-08-08 11:10:00,105.31,105.69,105.22,105.69,31122.0,89.5904,89.9137,89.5138,89.9137,31122.0
2017-08-08 11:20:00,105.66,105.72,105.57,105.61,13045.0,89.8882,89.9392,89.8116,89.8456,13045.0
2017-08-08 11:30:00,105.62,105.77,105.59,105.64,9909.0,89.8541,89.9817,89.8286,89.8711,9909.0
2017-08-08 11:40:00,105.59,105.86,105.57,105.77,15367.0,89.8286,90.0583,89.8116,89.9817,15367.0
2017-08-08 11:50:00,105.76,105.93,105.68,105.81,13191.0,89.9732,90.1179,89.9052,90.0158,13191.0
2017-08-08 12:00:00,105.85,105.98,105.77,105.92,19858.0,90.0498,90.1604,89.9817,90.1093,19858.0
2017-08-08 12:10:00,105.96,105.97,105.76,105.82,21701.0,90.1434,90.1519,89.9732,90.0243,21701.0
2017-08-08 12:20:00,105.76,105.81,105.66,105.68,19115.0,89.9732,90.0158,89.8882,89.9052,19115.0
2017-08-08 12:30:00,105.69,105.75,105.59,105.59,38787.0,89.9137,89.9647,89.8286,89.8286,38787.0
2017-08-08 12:40:00,105.59,105.69,105.52,105.55,25803.0,89.8286,89.9137,89.7691,89.7946,25803.0
2017-08-08 12:50:00,105.57,105.66,105.49,105.58,13201.0,89.8116,89.8882,89.7435,89.8201,13201.0
2017-08-08 13:00:00,105.59,105.65,105.44,105.64,11815.0,89.8286,89.8796,89.701,89.8711,11815.0
2017-08-08 13:10:00,105.64,105.73,105.62,105.71,9093.0,89.8711,89.9477,89.8541,89.9307,9093.0
2017-08-08 13:20:00,105.73,105.85,105.58,105.6,24959.0,89.9477,90.0498,89.8201,89.8371,24959.0
2017-08-08 13:30:00,105.62,105.7,105.5,105.58,26956.0,89.8541,89.9222,89.752,89.8201,26956.0
2017-08-08 13:40:00,105.6,105.68,105.53,105.66,9243.0,89.8371,89.9052,89.7776,89.8882,9243.0
2017-08-08 13:50:00,105.66,105.66,105.52,105.55,7200.0,89.8882,89.8882,89.7691,89.7946,7200.0
2017-08-08 14:00:00,105.59,105.63,105.44,105.46,17082.0,89.8286,89.8626,89.701,89.718,17082.0
2017-08-08 14:10:00,105.47,105.57,105.44,105.47,12099.0,89.7265,89.8116,89.701,89.7265,12099.0
2017-08-08 14:20:00,105.47,105.54,105.44,105.53,6142.0,89.7265,89.7861,89.701,89.7776,6142.0
2017-08-08 14:30:00,105.53,105.6,105.48,105.52,8801.0,89.7776,89.8371,89.735,89.7691,8801.0
2017-08-08 14:40:00,105.53,105.61,105.44,105.44,8896.0,89.7776,89.8456,89.701,89.701,8896.0
2017-08-08 14:50:00,105.47,105.57,105.47,105.53,7506.0,89.7265,89.8116,89.7265,89.7776,7506.0
2017-08-08 15:00:00,105.53,105.55,105.35,105.44,12465.0,89.7776,89.7946,89.6244,89.701,12465.0
2017-08-08 15:10:00,105.42,105.46,105.27,105.34,20638.0,89.684,89.718,89.5564,89.6159,20638.0
2017-08-08 15:20:00,105.34,105.38,104.88,105.02,37614.0,89.6159,89.6499,89.2246,89.3437,37614.0
2017-08-08 15:30:00,105.01,105.01,104.47,104.58,61034.0,89.3352,89.3352,88.8758,88.9694,61034.0
2017-08-08 15:40:00,104.57,104.76,104.57,104.74,57749.0,88.9609,89.1225,88.9609,89.1055,57749.0
2017-08-08 15:50:00,104.72,104.77,104.52,104.73,69444.0,89.0885,89.131,88.9183,89.097,69444.0
2017-08-09 09:30:00,103.7,104.37,103.53,104.14,60626.0,88.2207,88.7907,88.0761,88.595,60626.0
2017-08-09 09:40:00,104.14,104.21,103.57,103.74,32646.0,88.595,88.6546,88.1101,88.2548,32646.0
2017-08-09 09:50:00,103.72,104.01,103.51,103.87,14941.0,88.2377,88.4844,88.0591,88.3653,14941.0
2017-08-09 10:00:00,103.96,104.01,103.56,104.01,18125.0,88.4419,88.4844,88.1016,88.4844,18125.0
2017-08-09 10:10:00,104.03,104.31,103.98,104.13,23390.0,88.5015,88.7397,88.4589,88.5865,23390.0
2017-08-09 10:20:00,104.14,104.25,103.96,103.96,14772.0,88.595,88.6886,88.4419,88.4419,14772.0
2017-08-09 10:30:00,103.93,104.43,103.93,104.41,14014.0,88.4164,88.8418,88.4164,88.8247,14014.0
2017-08-09 10:40:00,104.38,104.41,104.24,104.24,10863.0,88.7992,88.8247,88.6801,88.6801,10863.0
2017-08-09 10:50:00,104.29,104.46,103.87,103.94,18346.0,88.7227,88.8673,88.3653,88.4249,18346.0
2017-08-09 11:00:00,103.91,104.06,103.79,103.86,8987.0,88.3994,88.527,88.2973,88.3568,8987.0
2017-08-09 11:10:00,103.86,103.94,103.69,103.88,17910.0,88.3568,88.4249,88.2122,88.3739,17910.0
2017-08-09 11:20:00,103.93,104.0,103.8,103.85,5705.0,88.4164,88.4759,88.3058,88.3483,5705.0
2017-08-09 11:30:00,103.87,103.94,103.83,103.9,6275.0,88.3653,88.4249,88.3313,88.3909,6275.0
2017-08-09 11:40:00,103.97,104.1,103.96,104.06,7460.0,88.4504,88.561,88.4419,88.527,7460.0
2017-08-09 11:50:00,104.1,104.4,104.03,104.4,20313.0,88.561,88.8162,88.5015,88.8162,20313.0
2017-08-09 12:00:00,104.36,104.49,104.33,104.34,5931.0,88.7822,88.8928,88.7567,88.7652,5931.0
2017-08-09 12:10:00,104.36,104.75,104.35,104.73,12724.0,88.7822,89.114,88.7737,89.097,12724.0
2017-08-09 12:20:00,104.72,104.94,104.72,104.94,18254.0,89.0885,89.2756,89.0885,89.2756,18254.0
2017-08-09 12:30:00,104.92,105.07,104.88,104.92,28373.0,89.2586,89.3862,89.2246,89.2586,28373.0
2017-08-09 12:40:00,104.9,104.96,104.82,104.85,14322.0,89.2416,89.2926,89.1735,89.1991,14322.0
2017-08-09 12:50:00,104.86,104.89,104.7,104.75,25192.0,89.2076,89.2331,89.0715,89.114,25192.0
2017-08-09 13:00:00,104.76,104.79,104.65,104.7,15412.0,89.1225,89.148,89.0289,89.0715,15412.0
2017-08-09 13:10:00,104.7,104.71,104.47,104.47,13505.0,89.0715,89.08,88.8758,88.8758,13505.0
2017-08-09 13:20:00,104.52,104.65,104.52,104.58,6156.0,88.9183,89.0289,88.9183,88.9694,6156.0
2017-08-09 13:30:00,104.58,104.64,104.56,104.59,6537.0,88.9694,89.0204,88.9523,88.9779,6537.0
2017-08-09 13:40:00,104.62,104.72,104.56,104.59,7986.0,89.0034,89.0885,88.9523,88.9779,7986.0
2017-08-09 13:50:00,104.59,104.66,104.52,104.58,7151.0,88.9779,89.0374,88.9183,88.9694,7151.0
2017-08-09 14:00:00,104.61,104.61,104.38,104.41,10816.0,88.9949,88.9949,88.7992,88.8247,10816.0
2017-08-09 14:10:00,104.39,104.39,104.22,104.26,10741.0,88.8077,88.8077,88.6631,88.6971,10741.0
2017-08-09 14:20:00,104.24,104.35,104.14,104.31,14556.0,88.6801,88.7737,88.595,88.7397,14556.0
2017-08-09 14:30:00,104.27,104.34,104.24,104.34,14438.0,88.7056,88.7652,88.6801,88.7652,14438.0
2017-08-09 14:40:00,104.32,104.37,104.2,104.29,26871.0,88.7482,88.7907,88.6461,88.7227,26871.0
2017-08-09 14:50:00,104.27,104.4,104.23,104.35,6618.0,88.7056,88.8162,88.6716,88.7737,6618.0
2017-08-09 15:00:00,104.35,104.38,104.21,104.24,9780.0,88.7737,88.7992,88.6546,88.6801,9780.0
2017-08-09 15:10:00,104.25,104.48,104.24,104.42,15581.0,88.6886,88.8843,88.6801,88.8332,15581.0
2017-08-09 15:20:00,104.46,104.53,104.38,104.46,11935.0,88.8673,88.9268,88.7992,88.8673,11935.0
2017-08-09 15:30:00,104.47,104.57,104.36,104.51,13850.0,88.8758,88.9609,88.7822,88.9098,13850.0
2017-08-09 15:40:00,104.53,104.76,104.53,104.7,30180.0,88.9268,89.1225,88.9268,89.0715,30180.0
2017-08-09 15:50:00,104.69,104.84,104.65,104.74,78282.0,89.0629,89.1906,89.0289,89.1055,78282.0
2017-08-10 09:30:00,103.6,103.99,103.35,103.5,38866.0,88.1356,88.4674,87.923,88.0506,38866.0
2017-08-10 09:40:00,103.47,103.48,102.91,103.08,29415.0,88.0251,88.0336,87.5486,87.6933,29415.0
2017-08-10 09:50:00,103.09,103.28,102.96,103.1,33704.0,87.7018,87.8634,87.5912,87.7103,33704.0
2017-08-10 10:00:00,103.09,103.1,102.36,102.49,161032.0,87.7018,87.7103,87.0807,87.1913,161032.0
2017-08-10 10:10:00,102.52,102.55,102.32,102.54,52893.0,87.2169,87.2424,87.0467,87.2339,52893.0
2017-08-10 10:20:00,102.59,102.86,102.44,102.86,44351.0,87.2764,87.5061,87.1488,87.5061,44351.0
2017-08-10 10:30:00,102.91,103.08,102.75,103.05,27660.0,87.5486,87.6933,87.4125,87.6677,27660.0
2017-08-10 10:40:00,103.07,103.1,102.78,102.81,18723.0,87.6848,87.7103,87.4381,87.4636,18723.0
2017-08-10 10:50:00,102.79,102.81,102.67,102.8,27511.0,87.4466,87.4636,87.3445,87.4551,27511.0
2017-08-10 11:00:00,102.73,103.11,102.68,103.08,19015.0,87.3955,87.7188,87.353,87.6933,19015.0
2017-08-10 11:10:00,103.07,103.19,102.96,103.01,23260.0,87.6848,87.7868,87.5912,87.6337,23260.0
2017-08-10 11:20:00,102.99,103.03,102.76,103.03,27646.0,87.6167,87.6507,87.421,87.6507,27646.0
2017-08-10 11:30:00,103.06,103.17,102.94,103.14,24659.0,87.6763,87.7698,87.5742,87.7443,24659.0
2017-08-10 11:40:00,103.13,103.17,102.63,102.71,37250.0,87.7358,87.7698,87.3104,87.3785,37250.0
2017-08-10 11:50:00,102.66,102.69,102.32,102.47,33815.0,87.336,87.3615,87.0467,87.1743,33815.0
2017-08-10 12:00:00,102.46,102.5,102.29,102.48,25997.0,87.1658,87.1998,87.0212,87.1828,25997.0
2017-08-10 12:10:00,102.48,102.61,102.36,102.42,15740.0,87.1828,87.2934,87.0807,87.1318,15740.0
2017-08-10 12:20:00,102.37,102.39,102.19,102.22,18390.0,87.0893,87.1063,86.9361,86.9616,18390.0
2017-08-10 12:30:00,102.18,102.22,101.75,101.98,36126.0,86.9276,86.9616,86.5618,86.7575,36126.0
2017-08-10 12:40:00,101.94,102.31,101.92,102.25,20933.0,86.7234,87.0382,86.7064,86.9872,20933.0
2017-08-10 12:50:00,102.21,102.41,102.08,102.35,28227.0,86.9531,87.1233,86.8425,87.0722,28227.0
2017-08-10 13:00:00,102.35,102.64,102.35,102.56,17602.0,87.0722,87.3189,87.0722,87.2509,17602.0
2017-08-10 13:10:00,102.5,102.51,102.25,102.31,12804.0,87.1998,87.2084,86.9872,87.0382,12804.0
2017-08-10 13:20:00,102.29,102.55,102.26,102.51,11813.0,87.0212,87.2424,86.9957,87.2084,11813.0
2017-08-10 13:30:00,102.54,102.55,102.38,102.43,9330.0,87.2339,87.2424,87.0978,87.1403,9330.0
2017-08-10 13:40:00,102.46,102.46,102.24,102.36,14678.0,87.1658,87.1658,86.9787,87.0807,14678.0
2017-08-10 13:50:00,102.36,102.45,102.22,102.41,10329.0,87.0807,87.1573,86.9616,87.1233,10329.0
2017-08-10 14:00:00,102.39,102.42,102.13,102.26,19176.0,87.1063,87.1318,86.8851,86.9957,19176.0
2017-08-10 14:10:00,102.28,102.54,102.27,102.54,22401.0,87.0127,87.2339,87.0042,87.2339,22401.0
2017-08-10 14:20:00,102.53,102.64,102.49,102.62,11374.0,87.2254,87.3189,87.1913,87.3019,11374.0
2017-08-10 14:30:00,102.62,102.89,102.41,102.47,37515.0,87.3019,87.5316,87.1233,87.1743,37515.0
2017-08-10 14:40:00,102.44,102.63,102.4,102.63,21233.0,87.1488,87.3104,87.1148,87.3104,21233.0
2017-08-10 14:50:00,102.57,102.61,102.45,102.51,12207.0,87.2594,87.2934,87.1573,87.2084,12207.0
2017-08-10 15:00:00,102.53,102.63,102.37,102.46,26265.0,87.2254,87.3104,87.0893,87.1658,26265.0
2017-08-10 15:10:00,102.45,102.45,101.95,102.15,31323.0,87.1573,87.1573,86.7319,86.9021,31323.0
2017-08-10 15:20:00,102.15,102.18,101.9,102.09,41806.0,86.9021,86.9276,86.6894,86.851,41806.0
2017-08-10 15:30:00,102.1,102.16,101.58,101.61,33527.0,86.8596,86.9106,86.4172,86.4427,33527.0
2017-08-10 15:40:00,101.59,101.85,101.49,101.51,59649.0,86.4257,86.6469,86.3406,86.3576,59649.0
2017-08-10 15:50:00,101.51,101.77,101.5,101.6,103336.0,86.3576,86.5788,86.3491,86.4342,103336.0
2017-08-11 09:30:00,101.71,102.43,101.45,101.75,63366.0,86.5278,87.1403,86.3066,86.5618,63366.0
2017-08-11 09:40:00,101.74,102.15,101.58,101.8,34567.0,86.5533,86.9021,86.4172,86.6043,34567.0
2017-08-11 09:50:00,101.81,102.25,101.54,102.15,53985.0,86.6128,86.9872,86.3831,86.9021,53985.0
2017-08-11 10:00:00,102.1,102.97,102.02,102.88,30234.0,86.8596,87.5997,86.7915,87.5231,30234.0
2017-08-11 10:10:00,102.9,103.2,102.9,103.01,49024.0,87.5401,87.7954,87.5401,87.6337,49024.0
2017-08-11 10:20:00,103.02,103.26,102.94,103.2,31292.0,87.6422,87.8464,87.5742,87.7954,31292.0
2017-08-11 10:30:00,103.22,103.52,103.05,103.1,28586.0,87.8124,88.0676,87.6677,87.7103,28586.0
2017-08-11 10:40:00,103.14,103.34,103.03,103.22,22096.0,87.7443,87.9145,87.6507,87.8124,22096.0
2017-08-11 10:50:00,103.33,103.34,103.09,103.09,13647.0,87.906,87.9145,87.7018,87.7018,13647.0
2017-08-11 11:00:00,103.07,103.07,102.77,102.85,10245.0,87.6848,87.6848,87.4295,87.4976,10245.0
2017-08-11 11:10:00,102.88,103.21,102.8,103.12,31124.0,87.5231,87.8039,87.4551,87.7273,31124.0
2017-08-11 11:20:00,103.04,103.04,102.77,102.79,13719.0,87.6592,87.6592,87.4295,87.4466,13719.0
2017-08-11 11:30:00,102.83,103.03,102.83,103.03,9448.0,87.4806,87.6507,87.4806,87.6507,9448.0
2017-08-11 11:40:00,103.05,103.2,102.92,103.11,7058.0,87.6677,87.7954,87.5572,87.7188,7058.0
2017-08-11 11:50:00,103.1,103.14,102.9,102.9,15597.0,87.7103,87.7443,87.5401,87.5401,15597.0
2017-08-11 12:00:00,102.88,103.16,102.86,103.14,23470.0,87.5231,87.7613,87.5061,87.7443,23470.0
2017-08-11 12:10:00,103.1,103.26,103.09,103.26,8007.0,87.7103,87.8464,87.7018,87.8464,8007.0
2017-08-11 12:20:00,103.28,103.37,103.16,103.16,10408.0,87.8634,87.94,87.7613,87.7613,10408.0
2017-08-11 12:30:00,103.21,103.25,103.13,103.2,3547.0,87.8039,87.8379,87.7358,87.7954,3547.0
2017-08-11 12:40:00,103.2,103.39,103.19,103.33,10646.0,87.7954,87.957,87.7868,87.906,10646.0
2017-08-11 12:50:00,103.27,103.34,103.24,103.31,6135.0,87.8549,87.9145,87.8294,87.8889,6135.0
2017-08-11 13:00:00,103.28,103.43,103.21,103.37,6894.0,87.8634,87.991,87.8039,87.94,6894.0
2017-08-11 13:10:00,103.38,103.44,103.23,103.23,7705.0,87.9485,87.9995,87.8209,87.8209,7705.0
2017-08-11 13:20:00,103.26,103.26,103.06,103.17,8132.0,87.8464,87.8464,87.6763,87.7698,8132.0
2017-08-11 13:30:00,103.14,103.31,103.09,103.1,8379.0,87.7443,87.8889,87.7018,87.7103,8379.0
2017-08-11 13:40:00,103.13,103.41,103.11,103.36,8176.0,87.7358,87.974,87.7188,87.9315,8176.0
2017-08-11 13:50:00,103.32,103.4,103.3,103.39,7361.0,87.8974,87.9655,87.8804,87.957,7361.0
2017-08-11 14:00:00,103.3,103.4,103.22,103.4,12672.0,87.8804,87.9655,87.8124,87.9655,12672.0
2017-08-11 14:10:00,103.38,103.59,103.38,103.53,15152.0,87.9485,88.1271,87.9485,88.0761,15152.0
2017-08-11 14:20:00,103.55,103.56,103.4,103.46,6622.0,88.0931,88.1016,87.9655,88.0165,6622.0
2017-08-11 14:30:00,103.45,103.48,103.14,103.22,16489.0,88.008,88.0336,87.7443,87.8124,16489.0
2017-08-11 14:40:00,103.27,103.4,103.26,103.36,3886.0,87.8549,87.9655,87.8464,87.9315,3886.0
2017-08-11 14:50:00,103.37,103.38,103.01,103.11,14836.0,87.94,87.9485,87.6337,87.7188,14836.0
2017-08-11 15:00:00,103.12,103.24,103.05,103.11,8234.0,87.7273,87.8294,87.6677,87.7188,8234.0
2017-08-11 15:10:00,103.13,103.16,102.8,102.85,44345.0,87.7358,87.7613,87.4551,87.4976,44345.0
2017-08-11 15:20:00,102.88,103.27,102.88,103.17,13307.0,87.5231,87.8549,87.5231,87.7698,13307.0
2017-08-11 15:30:00,103.12,103.27,102.97,103.21,26793.0,87.7273,87.8549,87.5997,87.8039,26793.0
2017-08-11 15:40:00,103.21,103.26,103.08,103.24,45226.0,87.8039,87.8464,87.6933,87.8294,45226.0
2017-08-11 15:50:00,103.22,103.27,103.1,103.2,52696.0,87.8124,87.8549,87.7103,87.7954,52696.0
2017-08-14 09:30:00,104.04,104.69,103.81,104.49,49569.0,88.51,89.0629,88.3143,88.8928,49569.0
2017-08-14 09:40:00,104.5,105.14,104.38,105.01,29228.0,88.9013,89.4458,88.7992,89.3352,29228.0
2017-08-14 09:50:00,105.01,105.03,104.71,104.83,12630.0,89.3352,89.3522,89.08,89.182,12630.0
2017-08-14 10:00:00,104.84,105.19,104.83,105.09,104352.0,89.1906,89.4883,89.182,89.4032,104352.0
2017-08-14 10:10:00,105.1,105.19,104.83,104.93,13044.0,89.4117,89.4883,89.182,89.2671,13044.0
2017-08-14 10:20:00,104.92,105.1,104.77,104.95,8963.0,89.2586,89.4117,89.131,89.2841,8963.0
2017-08-14 10:30:00,104.91,105.13,104.72,104.88,11845.0,89.2501,89.4373,89.0885,89.2246,11845.0
2017-08-14 10:40:00,104.89,104.97,104.81,104.86,71517.0,89.2331,89.3011,89.165,89.2076,71517.0
2017-08-14 10:50:00,104.85,104.98,104.58,104.58,17417.0,89.1991,89.3097,88.9694,88.9694,17417.0
2017-08-14 11:00:00,104.63,104.65,104.24,104.38,36971.0,89.0119,89.0289,88.6801,88.7992,36971.0
2017-08-14 11:10:00,104.42,104.5,104.05,104.22,17919.0,88.8332,88.9013,88.5185,88.6631,17919.0
2017-08-14 11:20:00,104.24,104.32,104.09,104.28,35797.0,88.6801,88.7482,88.5525,88.7141,35797.0
2017-08-14 11:30:00,104.26,104.54,104.26,104.53,64354.0,88.6971,88.9353,88.6971,88.9268,64354.0
2017-08-14 11:40:00,104.51,104.82,104.5,104.72,26941.0,88.9098,89.1735,88.9013,89.0885,26941.0
2017-08-14 11:50:00,104.72,104.83,104.62,104.77,8893.0,89.0885,89.182,89.0034,89.131,8893.0
2017-08-14 12:00:00,104.8,104.92,104.76,104.83,12679.0,89.1565,89.2586,89.1225,89.182,12679.0
2017-08-14 12:10:00,104.79,104.86,104.59,104.65,9205.0,89.148,89.2076,88.9779,89.0289,9205.0
2017-08-14 12:20:00,104.69,104.8,104.69,104.71,5950.0,89.0629,89.1565,89.0629,89.08,5950.0
2017-08-14 12:30:00,104.71,104.84,104.71,104.8,14337.0,89.08,89.1906,89.08,89.1565,14337.0
2017-08-14 12:40:00,104.77,104.83,104.74,104.8,6027.0,89.131,89.182,89.1055,89.1565,6027.0
2017-08-14 12:50:00,104.79,104.85,104.75,104.77,3567.0,89.148,89.1991,89.114,89.131,3567.0
2017-08-14 13:00:00,104.77,105.05,104.77,105.05,12192.0,89.131,89.3692,89.131,89.3692,12192.0
2017-08-14 13:10:00,105.07,105.15,105.02,105.14,10918.0,89.3862,89.4543,89.3437,89.4458,10918.0
2017-08-14 13:20:00,105.14,105.18,105.08,105.14,8395.0,89.4458,89.4798,89.3947,89.4458,8395.0
2017-08-14 13:30:00,105.15,105.22,105.1,105.18,14564.0,89.4543,89.5138,89.4117,89.4798,14564.0
2017-08-14 13:40:00,105.2,105.23,105.07,105.15,10077.0,89.4968,89.5223,89.3862,89.4543,10077.0
2017-08-14 13:50:00,105.15,105.25,105.08,105.24,6300.0,89.4543,89.5394,89.3947,89.5308,6300.0
2017-08-14 14:00:00,105.23,105.33,105.2,105.32,21556.0,89.5223,89.6074,89.4968,89.5989,21556.0
2017-08-14 14:10:00,105.33,105.35,105.15,105.28,13286.0,89.6074,89.6244,89.4543,89.5649,13286.0
2017-08-14 14:20:00,105.32,105.42,105.27,105.35,13830.0,89.5989,89.684,89.5564,89.6244,13830.0
2017-08-14 14:30:00,105.36,105.47,105.36,105.44,22118.0,89.6329,89.7265,89.6329,89.701,22118.0
2017-08-14 14:40:00,105.47,105.47,105.26,105.31,19087.0,89.7265,89.7265,89.5479,89.5904,19087.0
2017-08-14 14:50:00,105.31,105.39,105.19,105.33,13806.0,89.5904,89.6585,89.4883,89.6074,13806.0
2017-08-14 15:00:00,105.34,105.4,105.3,105.32,12920.0,89.6159,89.667,89.5819,89.5989,12920.0
2017-08-14 15:10:00,105.34,105.58,105.33,105.55,16816.0,89.6159,89.8201,89.6074,89.7946,16816.0
2017-08-14 15:20:00,105.56,105.59,105.5,105.59,28203.0,89.8031,89.8286,89.752,89.8286,28203.0
2017-08-14 15:30:00,105.56,105.65,105.51,105.55,29459.0,89.8031,89.8796,89.7605,89.7946,29459.0
2017-08-14 15:40:00,105.55,105.55,105.39,105.46,32293.0,89.7946,89.7946,89.6585,89.718,32293.0
2017-08-14 15:50:00,105.5,105.66,105.45,105.47,78790.0,89.752,89.8882,89.7095,89.7265,78790.0
2017-08-15 09:30:00,105.69,105.8,105.02,105.27,40421.0,89.9137,90.0073,89.3437,89.5564,40421.0
2017-08-15 09:40:00,105.28,105.58,104.83,105.14,29593.0,89.5649,89.8201,89.182,89.4458,29593.0
2017-08-15 09:50:00,105.16,105.73,105.1,105.71,12905.0,89.4628,89.9477,89.4117,89.9307,12905.0
2017-08-15 10:00:00,105.8,105.84,105.41,105.61,18174.0,90.0073,90.0413,89.6755,89.8456,18174.0
2017-08-15 10:10:00,105.61,105.81,105.51,105.78,16051.0,89.8456,90.0158,89.7605,89.9902,16051.0
2017-08-15 10:20:00,105.77,106.0,105.61,105.76,30254.0,89.9817,90.1774,89.8456,89.9732,30254.0
2017-08-15 10:30:00,105.74,105.79,105.45,105.74,10619.0,89.9562,89.9987,89.7095,89.9562,10619.0
2017-08-15 10:40:00,105.71,105.96,105.55,105.85,21551.0,89.9307,90.1434,89.7946,90.0498,21551.0
2017-08-15 10:50:00,105.92,105.96,105.76,105.76,8621.0,90.1093,90.1434,89.9732,89.9732,8621.0
2017-08-15 11:00:00,105.77,105.91,105.66,105.75,8441.0,89.9817,90.1008,89.8882,89.9647,8441.0
2017-08-15 11:10:00,105.8,105.83,105.71,105.79,9897.0,90.0073,90.0328,89.9307,89.9987,9897.0
2017-08-15 11:20:00,105.84,105.93,105.69,105.81,9366.0,90.0413,90.1179,89.9137,90.0158,9366.0
2017-08-15 11:30:00,105.79,106.04,105.79,105.96,18563.0,89.9987,90.2114,89.9987,90.1434,18563.0
2017-08-15 11:40:00,105.96,106.06,105.82,105.87,9362.0,90.1434,90.2284,90.0243,90.0668,9362.0
2017-08-15 11:50:00,105.82,105.89,105.7,105.84,6945.0,90.0243,90.0838,89.9222,90.0413,6945.0
2017-08-15 12:00:00,105.74,105.88,105.68,105.83,3921.0,89.9562,90.0753,89.9052,90.0328,3921.0
2017-08-15 12:10:00,105.82,105.92,105.77,105.9,13679.0,90.0243,90.1093,89.9817,90.0923,13679.0
2017-08-15 12:20:00,105.92,105.96,105.86,105.96,10960.0,90.1093,90.1434,90.0583,90.1434,10960.0
2017-08-15 12:30:00,105.97,106.01,105.86,105.94,21136.0,90.1519,90.1859,90.0583,90.1264,21136.0
2017-08-15 12:40:00,105.94,106.05,105.85,106.03,11227.0,90.1264,90.2199,90.0498,90.2029,11227.0
2017-08-15 12:50:00,106.03,106.11,106.0,106.04,12256.0,90.2029,90.271,90.1774,90.2114,12256.0
2017-08-15 13:00:00,106.05,106.05,105.85,105.93,17960.0,90.2199,90.2199,90.0498,90.1179,17960.0
2017-08-15 13:10:00,105.93,106.05,105.9,105.98,5541.0,90.1179,90.2199,90.0923,90.1604,5541.0
2017-08-15 13:20:00,105.96,105.99,105.83,105.89,8265.0,90.1434,90.1689,90.0328,90.0838,8265.0
2017-08-15 13:30:00,105.95,105.96,105.86,105.94,8404.0,90.1349,90.1434,90.0583,90.1264,8404.0
2017-08-15 13:40:00,105.97,106.05,105.85,105.88,8652.0,90.1519,90.2199,90.0498,90.0753,8652.0
2017-08-15 13:50:00,105.94,105.94,105.71,105.77,8759.0,90.1264,90.1264,89.9307,89.9817,8759.0
2017-08-15 14:00:00,105.74,105.93,105.71,105.89,4606.0,89.9562,90.1179,89.9307,90.0838,4606.0
2017-08-15 14:10:00,105.92,105.93,105.82,105.86,4925.0,90.1093,90.1179,90.0243,90.0583,4925.0
2017-08-15 14:20:00,105.86,105.99,105.83,105.99,11907.0,90.0583,90.1689,90.0328,90.1689,11907.0
2017-08-15 14:30:00,105.93,105.96,105.87,105.88,4894.0,90.1179,90.1434,90.0668,90.0753,4894.0
2017-08-15 14:40:00,105.89,105.94,105.86,105.9,5262.0,90.0838,90.1264,90.0583,90.0923,5262.0
2017-08-15 14:50:00,105.88,105.95,105.79,105.93,8652.0,90.0753,90.1349,89.9987,90.1179,8652.0
2017-08-15 15:00:00,105.93,106.04,105.91,105.97,13136.0,90.1179,90.2114,90.1008,90.1519,13136.0
2017-08-15 15:10:00,105.96,106.04,105.94,105.94,15047.0,90.1434,90.2114,90.1264,90.1264,15047.0
2017-08-15 15:20:00,105.96,105.99,105.9,105.91,11751.0,90.1434,90.1689,90.0923,90.1008,11751.0
2017-08-15 15:30:00,105.92,105.99,105.9,105.92,24509.0,90.1093,90.1689,90.0923,90.1093,24509.0
2017-08-15 15:40:00,105.92,106.03,105.91,106.01,26361.0,90.1093,90.2029,90.1008,90.1859,26361.0
2017-08-15 15:50:00,105.99,106.0,105.73,105.8,61298.0,90.1689,90.1774,89.9477,90.0073,61298.0
2017-08-16 09:30:00,106.1,106.1,105.53,105.55,32986.0,90.2625,90.2625,89.7776,89.7946,32986.0
2017-08-16 09:40:00,105.54,105.6,105.3,105.59,33802.0,89.7861,89.8371,89.5819,89.8286,33802.0
2017-08-16 09:50:00,105.52,105.53,105.11,105.11,24664.0,89.7691,89.7776,89.4203,89.4203,24664.0
2017-08-16 10:00:00,105.11,105.36,105.09,105.33,9628.0,89.4203,89.6329,89.4032,89.6074,9628.0
2017-08-16 10:10:00,105.3,105.66,105.27,105.52,15535.0,89.5819,89.8882,89.5564,89.7691,15535.0
2017-08-16 10:20:00,105.59,105.59,105.42,105.5,6749.0,89.8286,89.8286,89.684,89.752,6749.0
2017-08-16 10:30:00,105.52,105.67,105.34,105.6,9250.0,89.7691,89.8967,89.6159,89.8371,9250.0
2017-08-16 10:40:00,105.63,105.72,105.5,105.67,5455.0,89.8626,89.9392,89.752,89.8967,5455.0
2017-08-16 10:50:00,105.71,105.78,105.61,105.67,6425.0,89.9307,89.9902,89.8456,89.8967,6425.0
2017-08-16 11:00:00,105.68,105.75,105.58,105.59,11429.0,89.9052,89.9647,89.8201,89.8286,11429.0
2017-08-16 11:10:00,105.62,105.64,105.51,105.55,14894.0,89.8541,89.8711,89.7605,89.7946,14894.0
2017-08-16 11:20:00,105.56,105.61,105.39,105.39,10290.0,89.8031,89.8456,89.6585,89.6585,10290.0
2017-08-16 11:30:00,105.43,105.65,105.43,105.61,9095.0,89.6925,89.8796,89.6925,89.8456,9095.0
2017-08-16 11:40:00,105.63,105.82,105.61,105.78,8755.0,89.8626,90.0243,89.8456,89.9902,8755.0
2017-08-16 11:50:00,105.79,105.79,105.65,105.68,6269.0,89.9987,89.9987,89.8796,89.9052,6269.0
2017-08-16 12:00:00,105.67,105.71,105.6,105.64,7776.0,89.8967,89.9307,89.8371,89.8711,7776.0
2017-08-16 12:10:00,105.65,105.67,105.55,105.66,10699.0,89.8796,89.8967,89.7946,89.8882,10699.0
2017-08-16 12:20:00,105.65,105.76,105.64,105.76,4919.0,89.8796,89.9732,89.8711,89.9732,4919.0
2017-08-16 12:30:00,105.74,105.85,105.66,105.75,10188.0,89.9562,90.0498,89.8882,89.9647,10188.0
2017-08-16 12:40:00,105.76,105.77,105.55,105.68,8561.0,89.9732,89.9817,89.7946,89.9052,8561.0
2017-08-16 12:50:00,105.62,105.62,105.31,105.39,21111.0,89.8541,89.8541,89.5904,89.6585,21111.0
2017-08-16 13:00:00,105.38,105.48,105.32,105.41,10919.0,89.6499,89.735,89.5989,89.6755,10919.0
2017-08-16 13:10:00,105.4,105.45,105.14,105.32,27825.0,89.667,89.7095,89.4458,89.5989,27825.0
2017-08-16 13:20:00,105.34,105.34,105.15,105.17,9484.0,89.6159,89.6159,89.4543,89.4713,9484.0
2017-08-16 13:30:00,105.18,105.35,105.15,105.31,9574.0,89.4798,89.6244,89.4543,89.5904,9574.0
2017-08-16 13:40:00,105.32,105.35,105.22,105.27,9849.0,89.5989,89.6244,89.5138,89.5564,9849.0
2017-08-16 13:50:00,105.24,105.4,105.21,105.27,24965.0,89.5308,89.667,89.5053,89.5564,24965.0
2017-08-16 14:00:00,105.26,105.82,105.2,105.78,29740.0,89.5479,90.0243,89.4968,89.9902,29740.0
2017-08-16 14:10:00,105.72,105.79,105.48,105.55,13701.0,89.9392,89.9987,89.735,89.7946,13701.0
2017-08-16 14:20:00,105.41,105.51,105.12,105.25,18598.0,89.6755,89.7605,89.4288,89.5394,18598.0
2017-08-16 14:30:00,105.19,105.34,105.12,105.24,11090.0,89.4883,89.6159,89.4288,89.5308,11090.0
2017-08-16 14:40:00,105.16,105.33,105.16,105.32,9285.0,89.4628,89.6074,89.4628,89.5989,9285.0
2017-08-16 14:50:00,105.32,105.51,105.26,105.39,6856.0,89.5989,89.7605,89.5479,89.6585,6856.0
2017-08-16 15:00:00,105.4,105.5,105.36,105.43,17267.0,89.667,89.752,89.6329,89.6925,17267.0
2017-08-16 15:10:00,105.38,105.47,105.28,105.31,21664.0,89.6499,89.7265,89.5649,89.5904,21664.0
2017-08-16 15:20:00,105.34,105.6,105.34,105.58,13861.0,89.6159,89.8371,89.6159,89.8201,13861.0
2017-08-16 15:30:00,105.61,105.68,105.52,105.68,11132.0,89.8456,89.9052,89.7691,89.9052,11132.0
2017-08-16 15:40:00,105.65,105.76,105.59,105.66,24295.0,89.8796,89.9732,89.8286,89.8882,24295.0
2017-08-16 15:50:00,105.69,105.95,105.69,105.92,88975.0,89.9137,90.1349,89.9137,90.1093,88975.0
2017-08-17 09:30:00,105.48,105.54,105.02,105.25,39840.0,89.735,89.7861,89.3437,89.5394,39840.0
2017-08-17 09:40:00,105.25,105.56,105.0,105.42,19477.0,89.5394,89.8031,89.3267,89.684,19477.0
2017-08-17 09:50:00,105.31,105.42,105.13,105.14,10031.0,89.5904,89.684,89.4373,89.4458,10031.0
2017-08-17 10:00:00,105.07,105.17,104.86,105.08,14201.0,89.3862,89.4713,89.2076,89.3947,14201.0
2017-08-17 10:10:00,104.96,105.04,103.69,103.71,134993.0,89.2926,89.3607,88.2122,88.2292,134993.0
2017-08-17 10:20:00,103.67,104.0,103.49,103.86,63612.0,88.1952,88.4759,88.0421,88.3568,63612.0
2017-08-17 10:30:00,103.99,104.2,103.96,103.98,25108.0,88.4674,88.6461,88.4419,88.4589,25108.0
2017-08-17 10:40:00,103.88,104.06,103.77,103.92,13711.0,88.3739,88.527,88.2803,88.4079,13711.0
2017-08-17 10:50:00,103.85,104.07,103.74,103.76,22044.0,88.3483,88.5355,88.2548,88.2718,22044.0
2017-08-17 11:00:00,103.84,104.22,103.84,104.15,85722.0,88.3398,88.6631,88.3398,88.6036,85722.0
2017-08-17 11:10:00,104.24,104.24,103.97,104.16,9341.0,88.6801,88.6801,88.4504,88.6121,9341.0
2017-08-17 11:20:00,104.15,104.35,104.02,104.02,17975.0,88.6036,88.7737,88.493,88.493,17975.0
2017-08-17 11:30:00,104.08,104.32,104.07,104.19,9812.0,88.544,88.7482,88.5355,88.6376,9812.0
2017-08-17 11:40:00,104.21,104.26,103.92,104.0,8331.0,88.6546,88.6971,88.4079,88.4759,8331.0
2017-08-17 11:50:00,103.94,104.23,103.91,104.09,13519.0,88.4249,88.6716,88.3994,88.5525,13519.0
2017-08-17 12:00:00,104.17,104.24,103.85,103.99,26869.0,88.6206,88.6801,88.3483,88.4674,26869.0
2017-08-17 12:10:00,103.94,103.98,103.76,103.88,18098.0,88.4249,88.4589,88.2718,88.3739,18098.0
2017-08-17 12:20:00,103.88,104.0,103.78,103.8,10742.0,88.3739,88.4759,88.2888,88.3058,10742.0
2017-08-17 12:30:00,103.9,104.0,103.71,103.92,30800.0,88.3909,88.4759,88.2292,88.4079,30800.0
2017-08-17 12:40:00,103.94,103.94,103.75,103.79,6909.0,88.4249,88.4249,88.2633,88.2973,6909.0
2017-08-17 12:50:00,103.72,103.73,103.28,103.43,28239.0,88.2377,88.2462,87.8634,87.991,28239.0
2017-08-17 13:00:00,103.42,103.45,102.94,103.2,43836.0,87.9825,88.008,87.5742,87.7954,43836.0
2017-08-17 13:10:00,103.17,103.26,102.91,103.22,29445.0,87.7698,87.8464,87.5486,87.8124,29445.0
2017-08-17 13:20:00,103.25,103.38,103.07,103.22,25672.0,87.8379,87.9485,87.6848,87.8124,25672.0
2017-08-17 13:30:00,103.34,103.47,103.23,103.44,17492.0,87.9145,88.0251,87.8209,87.9995,17492.0
2017-08-17 13:40:00,103.45,103.5,103.13,103.13,11425.0,88.008,88.0506,87.7358,87.7358,11425.0
2017-08-17 13:50:00,103.12,103.49,103.11,103.48,17776.0,87.7273,88.0421,87.7188,88.0336,17776.0
2017-08-17 14:00:00,103.5,103.56,103.16,103.25,17459.0,88.0506,88.1016,87.7613,87.8379,17459.0
2017-08-17 14:10:00,103.23,103.26,102.84,102.88,29123.0,87.8209,87.8464,87.4891,87.5231,29123.0
2017-08-17 14:20:00,102.84,103.12,102.72,103.11,22478.0,87.4891,87.7273,87.387,87.7188,22478.0
2017-08-17 14:30:00,103.06,103.2,102.97,103.04,16692.0,87.6763,87.7954,87.5997,87.6592,16692.0
2017-08-17 14:40:00,103.02,103.06,102.88,103.0,12421.0,87.6422,87.6763,87.5231,87.6252,12421.0
2017-08-17 14:50:00,103.05,103.07,102.84,102.97,15722.0,87.6677,87.6848,87.4891,87.5997,15722.0
2017-08-17 15:00:00,102.97,102.97,102.63,102.75,30985.0,87.5997,87.5997,87.3104,87.4125,30985.0
2017-08-17 15:10:00,102.77,102.81,102.51,102.59,24212.0,87.4295,87.4636,87.2084,87.2764,24212.0
2017-08-17 15:20:00,102.57,102.65,102.46,102.5,45092.0,87.2594,87.3275,87.1658,87.1998,45092.0
2017-08-17 15:30:00,102.47,102.74,102.4,102.67,59992.0,87.1743,87.404,87.1148,87.3445,59992.0
2017-08-17 15:40:00,102.67,102.71,102.32,102.36,42065.0,87.3445,87.3785,87.0467,87.0807,42065.0
2017-08-17 15:50:00,102.31,102.36,102.11,102.21,129686.0,87.0382,87.0807,86.8681,86.9531,129686.0
2017-08-18 09:30:00,102.57,102.93,102.1,102.25,91150.0,87.2594,87.5657,86.8596,86.9872,91150.0
2017-08-18 09:40:00,102.39,102.61,102.05,102.2,26274.0,87.1063,87.2934,86.817,86.9446,26274.0
2017-08-18 09:50:00,102.25,102.33,101.21,101.21,26869.0,86.9872,87.0552,86.1024,86.1024,26869.0
2017-08-18 10:00:00,101.2,101.95,101.17,101.89,20220.0,86.0939,86.7319,86.0684,86.6809,20220.0
2017-08-18 10:10:00,101.89,102.12,101.73,101.9,26185.0,86.6809,86.8766,86.5448,86.6894,26185.0
2017-08-18 10:20:00,101.81,102.15,101.78,101.96,15247.0,86.6128,86.9021,86.5873,86.7405,15247.0
2017-08-18 10:30:00,101.9,102.04,101.73,102.0,22329.0,86.6894,86.8085,86.5448,86.7745,22329.0
2017-08-18 10:40:00,102.05,102.25,101.83,101.92,19014.0,86.817,86.9872,86.6299,86.7064,19014.0
2017-08-18 10:50:00,101.95,102.27,101.95,102.09,12003.0,86.7319,87.0042,86.7319,86.851,12003.0
2017-08-18 11:00:00,102.14,102.19,101.88,101.97,19293.0,86.8936,86.9361,86.6724,86.749,19293.0
2017-08-18 11:10:00,101.99,102.26,101.85,102.2,20780.0,86.766,86.9957,86.6469,86.9446,20780.0
2017-08-18 11:20:00,102.31,102.7,102.28,102.64,17332.0,87.0382,87.37,87.0127,87.3189,17332.0
2017-08-18 11:30:00,102.68,102.75,102.36,102.41,32154.0,87.353,87.4125,87.0807,87.1233,32154.0
2017-08-18 11:40:00,102.46,102.5,102.26,102.45,24821.0,87.1658,87.1998,86.9957,87.1573,24821.0
2017-08-18 11:50:00,102.41,102.68,102.4,102.62,22597.0,87.1233,87.353,87.1148,87.3019,22597.0
2017-08-18 12:00:00,102.64,102.65,102.38,102.47,6015.0,87.3189,87.3275,87.0978,87.1743,6015.0
2017-08-18 12:10:00,102.51,102.55,102.43,102.48,11215.0,87.2084,87.2424,87.1403,87.1828,11215.0
2017-08-18 12:20:00,102.45,102.8,102.39,102.77,90499.0,87.1573,87.4551,87.1063,87.4295,90499.0
2017-08-18 12:30:00,102.79,102.88,102.69,102.76,19171.0,87.4466,87.5231,87.3615,87.421,19171.0
2017-08-18 12:40:00,102.76,102.91,102.59,102.8,23163.0,87.421,87.5486,87.2764,87.4551,23163.0
2017-08-18 12:50:00,102.79,102.93,102.68,102.87,13683.0,87.4466,87.5657,87.353,87.5146,13683.0
2017-08-18 13:00:00,102.89,102.92,102.74,102.75,14728.0,87.5316,87.5572,87.404,87.4125,14728.0
2017-08-18 13:10:00,102.79,102.85,102.68,102.77,12006.0,87.4466,87.4976,87.353,87.4295,12006.0
2017-08-18 13:20:00,102.77,102.83,102.72,102.72,23382.0,87.4295,87.4806,87.387,87.387,23382.0
2017-08-18 13:30:00,102.7,102.83,102.55,102.56,11399.0,87.37,87.4806,87.2424,87.2509,11399.0
2017-08-18 13:40:00,102.6,102.6,102.37,102.41,33688.0,87.2849,87.2849,87.0893,87.1233,33688.0
2017-08-18 13:50:00,102.42,102.42,102.18,102.18,10578.0,87.1318,87.1318,86.9276,86.9276,10578.0
2017-08-18 14:00:00,102.17,102.38,102.12,102.33,17940.0,86.9191,87.0978,86.8766,87.0552,17940.0
2017-08-18 14:10:00,102.32,102.43,102.29,102.29,17339.0,87.0467,87.1403,87.0212,87.0212,17339.0
2017-08-18 14:20:00,102.28,102.53,102.27,102.48,8529.0,87.0127,87.2254,87.0042,87.1828,8529.0
2017-08-18 14:30:00,102.5,102.6,102.5,102.53,13400.0,87.1998,87.2849,87.1998,87.2254,13400.0
2017-08-18 14:40:00,102.56,102.58,102.48,102.49,10293.0,87.2509,87.2679,87.1828,87.1913,10293.0
2017-08-18 14:50:00,102.51,102.56,102.5,102.53,13064.0,87.2084,87.2509,87.1998,87.2254,13064.0
2017-08-18 15:00:00,102.49,102.64,102.48,102.62,14000.0,87.1913,87.3189,87.1828,87.3019,14000.0
2017-08-18 15:10:00,102.61,102.61,102.49,102.51,14423.0,87.2934,87.2934,87.1913,87.2084,14423.0
2017-08-18 15:20:00,102.51,102.56,102.4,102.52,20315.0,87.2084,87.2509,87.1148,87.2169,20315.0
2017-08-18 15:30:00,102.52,102.57,102.42,102.52,14403.0,87.2169,87.2594,87.1318,87.2169,14403.0
2017-08-18 15:40:00,102.52,102.62,102.46,102.48,21181.0,87.2169,87.3019,87.1658,87.1828,21181.0
2017-08-18 15:50:00,102.44,102.49,102.17,102.2,59297.0,87.1488,87.1913,86.9191,86.9446,59297.0
2017-08-21 09:30:00,102.58,102.62,101.63,102.27,27509.0,87.2679,87.3019,86.4597,87.0042,27509.0
2017-08-21 09:40:00,102.33,102.35,102.06,102.17,8014.0,87.0552,87.0722,86.8255,86.9191,8014.0
2017-08-21 09:50:00,102.18,102.22,101.59,101.65,19850.0,86.9276,86.9616,86.4257,86.4767,19850.0
2017-08-21 10:00:00,101.65,101.68,101.26,101.47,18062.0,86.4767,86.5022,86.1449,86.3236,18062.0
2017-08-21 10:10:00,101.53,101.53,100.8,100.81,39118.0,86.3746,86.3746,85.7536,85.7621,39118.0
2017-08-21 10:20:00,100.8,100.8,100.31,100.52,49094.0,85.7536,85.7536,85.3367,85.5154,49094.0
2017-08-21 10:30:00,100.51,100.68,100.37,100.37,21412.0,85.5069,85.6515,85.3878,85.3878,21412.0
2017-08-21 10:40:00,100.4,100.58,100.33,100.41,66645.0,85.4133,85.5664,85.3538,85.4218,66645.0
2017-08-21 10:50:00,100.4,100.61,100.34,100.48,19662.0,85.4133,85.592,85.3623,85.4814,19662.0
2017-08-21 11:00:00,100.5,100.5,100.06,100.17,38510.0,85.4984,85.4984,85.1241,85.2176,38510.0
2017-08-21 11:10:00,100.17,100.65,100.13,100.62,40061.0,85.2176,85.626,85.1836,85.6005,40061.0
2017-08-21 11:20:00,100.65,100.75,100.48,100.58,21206.0,85.626,85.7111,85.4814,85.5664,21206.0
2017-08-21 11:30:00,100.61,100.8,100.54,100.65,10734.0,85.592,85.7536,85.5324,85.626,10734.0
2017-08-21 11:40:00,100.69,100.86,100.61,100.72,12405.0,85.66,85.8046,85.592,85.6855,12405.0
2017-08-21 11:50:00,100.71,100.85,100.66,100.8,10900.0,85.677,85.7961,85.6345,85.7536,10900.0
2017-08-21 12:00:00,100.81,100.85,100.6,100.61,9450.0,85.7621,85.7961,85.5835,85.592,9450.0
2017-08-21 12:10:00,100.64,100.76,100.59,100.67,16461.0,85.6175,85.7196,85.575,85.643,16461.0
2017-08-21 12:20:00,100.69,100.9,100.67,100.75,12230.0,85.66,85.8387,85.643,85.7111,12230.0
2017-08-21 12:30:00,100.72,100.9,100.72,100.8,10965.0,85.6855,85.8387,85.6855,85.7536,10965.0
2017-08-21 12:40:00,100.83,100.85,100.65,100.72,8443.0,85.7791,85.7961,85.626,85.6855,8443.0
2017-08-21 12:50:00,100.74,100.88,100.67,100.84,8857.0,85.7026,85.8217,85.643,85.7876,8857.0
2017-08-21 13:00:00,100.86,100.92,100.76,100.8,9480.0,85.8046,85.8557,85.7196,85.7536,9480.0
2017-08-21 13:10:00,100.84,100.85,100.62,100.69,9380.0,85.7876,85.7961,85.6005,85.66,9380.0
2017-08-21 13:20:00,100.71,100.77,100.6,100.65,9893.0,85.677,85.7281,85.5835,85.626,9893.0
2017-08-21 13:30:00,100.64,100.66,100.53,100.61,16918.0,85.6175,85.6345,85.5239,85.592,16918.0
2017-08-21 13:40:00,100.61,100.67,100.57,100.63,18137.0,85.592,85.643,85.5579,85.609,18137.0
2017-08-21 13:50:00,100.63,100.66,100.54,100.58,16827.0,85.609,85.6345,85.5324,85.5664,16827.0
2017-08-21 14:00:00,100.59,100.79,100.58,100.79,9524.0,85.575,85.7451,85.5664,85.7451,9524.0
2017-08-21 14:10:00,100.77,100.82,100.69,100.73,7431.0,85.7281,85.7706,85.66,85.6941,7431.0
2017-08-21 14:20:00,100.77,100.9,100.74,100.88,7072.0,85.7281,85.8387,85.7026,85.8217,7072.0
2017-08-21 14:30:00,100.9,100.95,100.84,100.84,18010.0,85.8387,85.8812,85.7876,85.7876,18010.0
2017-08-21 14:40:00,100.83,100.84,100.75,100.75,10445.0,85.7791,85.7876,85.7111,85.7111,10445.0
2017-08-21 14:50:00,100.77,100.83,100.68,100.71,15684.0,85.7281,85.7791,85.6515,85.677,15684.0
2017-08-21 15:00:00,100.7,100.71,100.59,100.64,14521.0,85.6685,85.677,85.575,85.6175,14521.0
2017-08-21 15:10:00,100.63,100.68,100.28,100.5,32184.0,85.609,85.6515,85.3112,85.4984,32184.0
2017-08-21 15:20:00,100.54,100.87,100.52,100.87,32015.0,85.5324,85.8132,85.5154,85.8132,32015.0
2017-08-21 15:30:00,100.87,100.99,100.84,100.96,25955.0,85.8132,85.9152,85.7876,85.8897,25955.0
2017-08-21 15:40:00,100.95,101.03,100.9,100.95,31220.0,85.8812,85.9493,85.8387,85.8812,31220.0
2017-08-21 15:50:00,100.95,101.18,100.95,101.01,75843.0,85.8812,86.0769,85.8812,85.9323,75843.0
2017-08-22 09:30:00,101.64,102.77,101.39,102.72,62999.0,86.4682,87.4295,86.2555,87.387,62999.0
2017-08-22 09:40:00,102.64,102.78,102.23,102.25,21590.0,87.3189,87.4381,86.9701,86.9872,21590.0
2017-08-22 09:50:00,102.24,102.39,101.92,101.96,27188.0,86.9787,87.1063,86.7064,86.7405,27188.0
2017-08-22 10:00:00,101.97,102.09,101.78,101.91,29592.0,86.749,86.851,86.5873,86.6979,29592.0
2017-08-22 10:10:00,101.94,102.3,101.93,102.27,28666.0,86.7234,87.0297,86.7149,87.0042,28666.0
2017-08-22 10:20:00,102.26,102.33,102.19,102.23,7503.0,86.9957,87.0552,86.9361,86.9701,7503.0
2017-08-22 10:30:00,102.23,102.31,102.17,102.21,10795.0,86.9701,87.0382,86.9191,86.9531,10795.0
2017-08-22 10:40:00,102.23,102.32,102.17,102.24,7477.0,86.9701,87.0467,86.9191,86.9787,7477.0
2017-08-22 10:50:00,102.26,102.43,102.25,102.42,10752.0,86.9957,87.1403,86.9872,87.1318,10752.0
2017-08-22 11:00:00,102.42,102.59,102.35,102.43,19356.0,87.1318,87.2764,87.0722,87.1403,19356.0
2017-08-22 11:10:00,102.39,102.49,102.32,102.41,9304.0,87.1063,87.1913,87.0467,87.1233,9304.0
2017-08-22 11:20:00,102.48,102.51,102.34,102.41,10989.0,87.1828,87.2084,87.0637,87.1233,10989.0
2017-08-22 11:30:00,102.41,102.58,102.41,102.54,9940.0,87.1233,87.2679,87.1233,87.2339,9940.0
2017-08-22 11:40:00,102.49,102.49,102.33,102.36,8244.0,87.1913,87.1913,87.0552,87.0807,8244.0
2017-08-22 11:50:00,102.37,102.53,102.34,102.52,10409.0,87.0893,87.2254,87.0637,87.2169,10409.0
2017-08-22 12:00:00,102.46,102.66,102.45,102.64,14420.0,87.1658,87.336,87.1573,87.3189,14420.0
2017-08-22 12:10:00,102.63,102.73,102.63,102.63,15079.0,87.3104,87.3955,87.3104,87.3104,15079.0
2017-08-22 12:20:00,102.64,102.64,102.55,102.61,9298.0,87.3189,87.3189,87.2424,87.2934,9298.0
2017-08-22 12:30:00,102.62,102.62,102.43,102.44,9509.0,87.3019,87.3019,87.1403,87.1488,9509.0
2017-08-22 12:40:00,102.45,102.52,102.35,102.35,10464.0,87.1573,87.2169,87.0722,87.0722,10464.0
2017-08-22 12:50:00,102.37,102.53,102.34,102.53,5371.0,87.0893,87.2254,87.0637,87.2254,5371.0
2017-08-22 13:00:00,102.53,102.64,102.53,102.56,7774.0,87.2254,87.3189,87.2254,87.2509,7774.0
2017-08-22 13:10:00,102.56,102.62,102.46,102.46,5762.0,87.2509,87.3019,87.1658,87.1658,5762.0
2017-08-22 13:20:00,102.5,102.57,102.49,102.53,8013.0,87.1998,87.2594,87.1913,87.2254,8013.0
2017-08-22 13:30:00,102.55,102.75,102.55,102.68,10954.0,87.2424,87.4125,87.2424,87.353,10954.0
2017-08-22 13:40:00,102.67,102.71,102.58,102.64,7220.0,87.3445,87.3785,87.2679,87.3189,7220.0
2017-08-22 13:50:00,102.68,102.72,102.59,102.65,8717.0,87.353,87.387,87.2764,87.3275,8717.0
2017-08-22 14:00:00,102.66,102.74,102.61,102.71,10673.0,87.336,87.404,87.2934,87.3785,10673.0
2017-08-22 14:10:00,102.73,102.98,102.72,102.98,16699.0,87.3955,87.6082,87.387,87.6082,16699.0
2017-08-22 14:20:00,103.0,103.09,102.92,103.07,15093.0,87.6252,87.7018,87.5572,87.6848,15093.0
2017-08-22 14:30:00,103.03,103.38,103.03,103.38,29908.0,87.6507,87.9485,87.6507,87.9485,29908.0
2017-08-22 14:40:00,103.37,103.38,103.21,103.29,18421.0,87.94,87.9485,87.8039,87.8719,18421.0
2017-08-22 14:50:00,103.22,103.27,103.07,103.2,9411.0,87.8124,87.8549,87.6848,87.7954,9411.0
2017-08-22 15:00:00,103.16,103.21,103.09,103.21,9850.0,87.7613,87.8039,87.7018,87.8039,9850.0
2017-08-22 15:10:00,103.22,103.33,103.15,103.3,10008.0,87.8124,87.906,87.7528,87.8804,10008.0
2017-08-22 15:20:00,103.29,103.34,103.17,103.19,12414.0,87.8719,87.9145,87.7698,87.7868,12414.0
2017-08-22 15:30:00,103.17,103.22,103.08,103.2,17178.0,87.7698,87.8124,87.6933,87.7954,17178.0
2017-08-22 15:40:00,103.2,103.37,103.11,103.14,32924.0,87.7954,87.94,87.7188,87.7443,32924.0
2017-08-22 15:50:00,103.15,103.18,102.9,103.0,42538.0,87.7528,87.7783,87.5401,87.6252,42538.0
2017-08-23 09:30:00,102.53,102.78,102.21,102.78,23590.0,87.2254,87.4381,86.9531,87.4381,23590.0
2017-08-23 09:40:00,102.76,102.9,102.28,102.85,19929.0,87.421,87.5401,87.0127,87.4976,19929.0
2017-08-23 09:50:00,102.9,103.03,102.73,102.78,10331.0,87.5401,87.6507,87.3955,87.4381,10331.0
2017-08-23 10:00:00,102.69,102.69,102.29,102.42,14839.0,87.3615,87.3615,87.0212,87.1318,14839.0
2017-08-23 10:10:00,102.43,102.89,102.43,102.89,8286.0,87.1403,87.5316,87.1403,87.5316,8286.0
2017-08-23 10:20:00,102.85,102.9,102.46,102.53,7354.0,87.4976,87.5401,87.1658,87.2254,7354.0
2017-08-23 10:30:00,102.64,102.65,102.3,102.38,8676.0,87.3189,87.3275,87.0297,87.0978,8676.0
2017-08-23 10:40:00,102.44,102.65,102.35,102.61,5385.0,87.1488,87.3275,87.0722,87.2934,5385.0
2017-08-23 10:50:00,102.55,102.55,102.31,102.4,9303.0,87.2424,87.2424,87.0382,87.1148,9303.0
2017-08-23 11:00:00,102.39,102.51,102.26,102.35,10801.0,87.1063,87.2084,86.9957,87.0722,10801.0
2017-08-23 11:10:00,102.37,102.61,102.35,102.57,14825.0,87.0893,87.2934,87.0722,87.2594,14825.0
2017-08-23 11:20:00,102.54,102.74,102.35,102.36,14136.0,87.2339,87.404,87.0722,87.0807,14136.0
2017-08-23 11:30:00,102.35,102.55,102.28,102.5,10216.0,87.0722,87.2424,87.0127,87.1998,10216.0
2017-08-23 11:40:00,102.48,102.49,102.26,102.49,7522.0,87.1828,87.1913,86.9957,87.1913,7522.0
2017-08-23 11:50:00,102.46,102.53,102.38,102.39,6934.0,87.1658,87.2254,87.0978,87.1063,6934.0
2017-08-23 12:00:00,102.43,102.49,102.35,102.47,13729.0,87.1403,87.1913,87.0722,87.1743,13729.0
2017-08-23 12:10:00,102.44,102.48,102.39,102.45,4008.0,87.1488,87.1828,87.1063,87.1573,4008.0
2017-08-23 12:20:00,102.45,102.53,102.35,102.35,7982.0,87.1573,87.2254,87.0722,87.0722,7982.0
2017-08-23 12:30:00,102.31,102.63,102.31,102.59,8093.0,87.0382,87.3104,87.0382,87.2764,8093.0
2017-08-23 12:40:00,102.57,102.57,102.43,102.47,7610.0,87.2594,87.2594,87.1403,87.1743,7610.0
2017-08-23 12:50:00,102.47,102.61,102.46,102.61,5631.0,87.1743,87.2934,87.1658,87.2934,5631.0
2017-08-23 13:00:00,102.68,102.74,102.45,102.61,7740.0,87.353,87.404,87.1573,87.2934,7740.0
2017-08-23 13:10:00,102.59,102.67,102.39,102.42,5989.0,87.2764,87.3445,87.1063,87.1318,5989.0
2017-08-23 13:20:00,102.47,102.55,102.41,102.45,5667.0,87.1743,87.2424,87.1233,87.1573,5667.0
2017-08-23 13:30:00,102.48,102.49,102.37,102.43,4259.0,87.1828,87.1913,87.0893,87.1403,4259.0
2017-08-23 13:40:00,102.43,102.51,102.41,102.43,2710.0,87.1403,87.2084,87.1233,87.1403,2710.0
2017-08-23 13:50:00,102.41,102.41,102.28,102.38,11255.0,87.1233,87.1233,87.0127,87.0978,11255.0
2017-08-23 14:00:00,102.44,102.45,102.37,102.45,4727.0,87.1488,87.1573,87.0893,87.1573,4727.0
2017-08-23 14:10:00,102.5,102.67,102.5,102.63,6335.0,87.1998,87.3445,87.1998,87.3104,6335.0
2017-08-23 14:20:00,102.63,102.66,102.51,102.55,14222.0,87.3104,87.336,87.2084,87.2424,14222.0
2017-08-23 14:30:00,102.51,102.62,102.5,102.57,3957.0,87.2084,87.3019,87.1998,87.2594,3957.0
2017-08-23 14:40:00,102.56,102.76,102.56,102.73,6410.0,87.2509,87.421,87.2509,87.3955,6410.0
2017-08-23 14:50:00,102.75,102.85,102.74,102.8,10310.0,87.4125,87.4976,87.404,87.4551,10310.0
2017-08-23 15:00:00,102.78,102.78,102.65,102.74,8360.0,87.4381,87.4381,87.3275,87.404,8360.0
2017-08-23 15:10:00,102.71,102.75,102.66,102.68,9384.0,87.3785,87.4125,87.336,87.353,9384.0
2017-08-23 15:20:00,102.68,102.81,102.62,102.81,6207.0,87.353,87.4636,87.3019,87.4636,6207.0
2017-08-23 15:30:00,102.84,102.98,102.81,102.97,10284.0,87.4891,87.6082,87.4636,87.5997,10284.0
2017-08-23 15:40:00,102.98,103.02,102.84,103.0,26033.0,87.6082,87.6422,87.4891,87.6252,26033.0
2017-08-23 15:50:00,102.97,102.97,102.69,102.72,81801.0,87.5997,87.5997,87.3615,87.387,81801.0
2017-08-24 09:30:00,102.93,103.31,102.81,103.06,41142.0,87.5657,87.8889,87.4636,87.6763,41142.0
2017-08-24 09:40:00,103.04,103.14,102.76,103.03,11550.0,87.6592,87.7443,87.421,87.6507,11550.0
2017-08-24 09:50:00,102.93,102.94,102.23,102.45,28523.0,87.5657,87.5742,86.9701,87.1573,28523.0
2017-08-24 10:00:00,102.59,102.8,102.45,102.6,25326.0,87.2764,87.4551,87.1573,87.2849,25326.0
2017-08-24 10:10:00,102.6,102.7,102.39,102.58,9429.0,87.2849,87.37,87.1063,87.2679,9429.0
2017-08-24 10:20:00,102.56,102.88,102.56,102.72,16840.0,87.2509,87.5231,87.2509,87.387,16840.0
2017-08-24 10:30:00,102.68,102.95,102.58,102.92,12579.0,87.353,87.5827,87.2679,87.5572,12579.0
2017-08-24 10:40:00,102.93,103.01,102.69,102.77,12127.0,87.5657,87.6337,87.3615,87.4295,12127.0
2017-08-24 10:50:00,102.77,102.88,102.66,102.66,6811.0,87.4295,87.5231,87.336,87.336,6811.0
2017-08-24 11:00:00,102.72,102.72,102.5,102.7,48738.0,87.387,87.387,87.1998,87.37,48738.0
2017-08-24 11:10:00,102.78,102.85,102.06,102.23,27067.0,87.4381,87.4976,86.8255,86.9701,27067.0
2017-08-24 11:20:00,102.18,102.29,102.0,102.19,14871.0,86.9276,87.0212,86.7745,86.9361,14871.0
2017-08-24 11:30:00,102.25,102.25,101.97,102.14,12121.0,86.9872,86.9872,86.749,86.8936,12121.0
2017-08-24 11:40:00,102.12,102.4,101.99,102.37,18103.0,86.8766,87.1148,86.766,87.0893,18103.0
2017-08-24 11:50:00,102.31,102.31,101.98,102.21,11167.0,87.0382,87.0382,86.7575,86.9531,11167.0
2017-08-24 12:00:00,102.2,102.29,101.94,101.94,13175.0,86.9446,87.0212,86.7234,86.7234,13175.0
2017-08-24 12:10:00,101.98,102.16,101.98,102.11,9100.0,86.7575,86.9106,86.7575,86.8681,9100.0
2017-08-24 12:20:00,102.1,102.15,101.99,101.99,9854.0,86.8596,86.9021,86.766,86.766,9854.0
2017-08-24 12:30:00,101.98,102.17,101.98,102.07,13365.0,86.7575,86.9191,86.7575,86.834,13365.0
2017-08-24 12:40:00,102.04,102.16,101.96,102.14,12159.0,86.8085,86.9106,86.7405,86.8936,12159.0
2017-08-24 12:50:00,102.13,102.25,102.13,102.16,8458.0,86.8851,86.9872,86.8851,86.9106,8458.0
2017-08-24 13:00:00,102.15,102.18,101.96,101.96,12542.0,86.9021,86.9276,86.7405,86.7405,12542.0
2017-08-24 13:10:00,101.99,102.35,101.96,102.3,35554.0,86.766,87.0722,86.7405,87.0297,35554.0
2017-08-24 13:20:00,102.28,102.5,102.19,102.5,21442.0,87.0127,87.1998,86.9361,87.1998,21442.0
2017-08-24 13:30:00,102.5,102.5,102.32,102.41,20197.0,87.1998,87.1998,87.0467,87.1233,20197.0
2017-08-24 13:40:00,102.41,102.47,102.32,102.43,10800.0,87.1233,87.1743,87.0467,87.1403,10800.0
2017-08-24 13:50:00,102.43,102.49,102.41,102.46,12650.0,87.1403,87.1913,87.1233,87.1658,12650.0
2017-08-24 14:00:00,102.45,102.5,102.16,102.16,21160.0,87.1573,87.1998,86.9106,86.9106,21160.0
2017-08-24 14:10:00,102.21,102.45,102.1,102.45,11144.0,86.9531,87.1573,86.8596,87.1573,11144.0
2017-08-24 14:20:00,102.48,102.5,102.37,102.42,15696.0,87.1828,87.1998,87.0893,87.1318,15696.0
2017-08-24 14:30:00,102.41,102.49,102.35,102.37,10620.0,87.1233,87.1913,87.0722,87.0893,10620.0
2017-08-24 14:40:00,102.36,102.5,102.34,102.42,8960.0,87.0807,87.1998,87.0637,87.1318,8960.0
2017-08-24 14:50:00,102.39,102.5,102.37,102.45,20558.0,87.1063,87.1998,87.0893,87.1573,20558.0
2017-08-24 15:00:00,102.43,102.5,102.37,102.37,21196.0,87.1403,87.1998,87.0893,87.0893,21196.0
2017-08-24 15:10:00,102.4,102.5,102.4,102.49,35801.0,87.1148,87.1998,87.1148,87.1913,35801.0
2017-08-24 15:20:00,102.48,102.6,102.45,102.46,30005.0,87.1828,87.2849,87.1573,87.1658,30005.0
2017-08-24 15:30:00,102.48,102.55,102.32,102.52,14407.0,87.1828,87.2424,87.0467,87.2169,14407.0
2017-08-24 15:40:00,102.52,102.58,102.37,102.53,20732.0,87.2169,87.2679,87.0893,87.2254,20732.0
2017-08-24 15:50:00,102.51,102.62,102.48,102.53,75319.0,87.2084,87.3019,87.1828,87.2254,75319.0
2017-08-25 09:30:00,102.74,102.92,102.55,102.67,47918.0,87.404,87.5572,87.2424,87.3445,47918.0
2017-08-25 09:40:00,102.59,102.64,102.35,102.41,11457.0,87.2764,87.3189,87.0722,87.1233,11457.0
2017-08-25 09:50:00,102.33,103.11,102.33,102.88,19241.0,87.0552,87.7188,87.0552,87.5231,19241.0
2017-08-25 10:00:00,102.83,103.13,102.78,102.86,19284.0,87.4806,87.7358,87.4381,87.5061,19284.0
2017-08-25 10:10:00,102.83,102.98,102.65,102.78,15989.0,87.4806,87.6082,87.3275,87.4381,15989.0
2017-08-25 10:20:00,102.8,102.82,102.61,102.73,15037.0,87.4551,87.4721,87.2934,87.3955,15037.0
2017-08-25 10:30:00,102.71,102.73,102.49,102.66,7686.0,87.3785,87.3955,87.1913,87.336,7686.0
2017-08-25 10:40:00,102.63,102.68,102.24,102.29,26346.0,87.3104,87.353,86.9787,87.0212,26346.0
2017-08-25 10:50:00,102.32,102.52,102.23,102.34,20642.0,87.0467,87.2169,86.9701,87.0637,20642.0
2017-08-25 11:00:00,102.23,102.31,101.94,101.97,23153.0,86.9701,87.0382,86.7234,86.749,23153.0
2017-08-25 11:10:00,101.95,102.02,101.71,101.91,23767.0,86.7319,86.7915,86.5278,86.6979,23767.0
2017-08-25 11:20:00,101.91,102.15,101.82,101.84,11128.0,86.6979,86.9021,86.6213,86.6384,11128.0
2017-08-25 11:30:00,101.82,101.89,101.63,101.65,13243.0,86.6213,86.6809,86.4597,86.4767,13243.0
2017-08-25 11:40:00,101.63,101.89,101.63,101.88,13454.0,86.4597,86.6809,86.4597,86.6724,13454.0
2017-08-25 11:50:00,101.9,101.9,101.73,101.78,6944.0,86.6894,86.6894,86.5448,86.5873,6944.0
2017-08-25 12:00:00,101.75,101.85,101.73,101.75,5451.0,86.5618,86.6469,86.5448,86.5618,5451.0
2017-08-25 12:10:00,101.74,101.8,101.59,101.64,10714.0,86.5533,86.6043,86.4257,86.4682,10714.0
2017-08-25 12:20:00,101.62,101.69,101.57,101.67,10677.0,86.4512,86.5108,86.4087,86.4937,10677.0
2017-08-25 12:30:00,101.67,101.7,101.55,101.66,10619.0,86.4937,86.5193,86.3917,86.4852,10619.0
2017-08-25 12:40:00,101.62,101.76,101.62,101.66,12488.0,86.4512,86.5703,86.4512,86.4852,12488.0
2017-08-25 12:50:00,101.69,101.74,101.67,101.7,14515.0,86.5108,86.5533,86.4937,86.5193,14515.0
2017-08-25 13:00:00,101.71,101.85,101.69,101.85,12540.0,86.5278,86.6469,86.5108,86.6469,12540.0
2017-08-25 13:10:00,101.83,102.14,101.83,102.02,25799.0,86.6299,86.8936,86.6299,86.7915,25799.0
2017-08-25 13:20:00,102.03,102.04,101.86,101.86,21377.0,86.8,86.8085,86.6554,86.6554,21377.0
2017-08-25 13:30:00,101.86,101.87,101.81,101.85,9932.0,86.6554,86.6639,86.6128,86.6469,9932.0
2017-08-25 13:40:00,101.86,101.97,101.86,101.93,21329.0,86.6554,86.749,86.6554,86.7149,21329.0
2017-08-25 13:50:00,101.93,102.05,101.92,101.92,20468.0,86.7149,86.817,86.7064,86.7064,20468.0
2017-08-25 14:00:00,101.92,102.02,101.8,102.01,14551.0,86.7064,86.7915,86.6043,86.783,14551.0
2017-08-25 14:10:00,102.03,102.15,102.03,102.15,26904.0,86.8,86.9021,86.8,86.9021,26904.0
2017-08-25 14:20:00,102.17,102.19,102.09,102.1,15024.0,86.9191,86.9361,86.851,86.8596,15024.0
2017-08-25 14:30:00,102.14,102.21,102.14,102.18,12838.0,86.8936,86.9531,86.8936,86.9276,12838.0
2017-08-25 14:40:00,102.19,102.34,102.19,102.34,15676.0,86.9361,87.0637,86.9361,87.0637,15676.0
2017-08-25 14:50:00,102.33,102.43,102.32,102.43,12954.0,87.0552,87.1403,87.0467,87.1403,12954.0
2017-08-25 15:00:00,102.43,102.46,102.25,102.43,24115.0,87.1403,87.1658,86.9872,87.1403,24115.0
2017-08-25 15:10:00,102.39,102.5,102.32,102.38,19887.0,87.1063,87.1998,87.0467,87.0978,19887.0
2017-08-25 15:20:00,102.4,102.42,102.3,102.39,18868.0,87.1148,87.1318,87.0297,87.1063,18868.0
2017-08-25 15:30:00,102.39,102.39,102.15,102.15,26452.0,87.1063,87.1063,86.9021,86.9021,26452.0
2017-08-25 15:40:00,102.16,102.21,102.06,102.06,24388.0,86.9106,86.9531,86.8255,86.8255,24388.0
2017-08-25 15:50:00,102.09,102.13,101.89,101.99,95747.0,86.851,86.8851,86.6809,86.766,95747.0
2017-08-28 09:30:00,102.09,102.29,100.39,100.56,189448.0,86.851,87.0212,85.4048,85.5494,189448.0
2017-08-28 09:40:00,100.64,100.75,100.11,100.2,102608.0,85.6175,85.7111,85.1666,85.2432,102608.0
2017-08-28 09:50:00,100.18,100.59,99.82,100.16,71544.0,85.2262,85.575,84.9199,85.2091,71544.0
2017-08-28 10:00:00,100.12,100.42,100.03,100.1,53079.0,85.1751,85.4303,85.0985,85.1581,53079.0
2017-08-28 10:10:00,100.16,100.25,99.93,99.97,33741.0,85.2091,85.2857,85.0135,85.0475,33741.0
2017-08-28 10:20:00,99.95,100.06,99.8,99.93,55391.0,85.0305,85.1241,84.9029,85.0135,55391.0
2017-08-28 10:30:00,99.95,100.0,99.77,99.95,52216.0,85.0305,85.073,84.8774,85.0305,52216.0
2017-08-28 10:40:00,99.93,100.09,99.83,100.08,56552.0,85.0135,85.1496,84.9284,85.1411,56552.0
2017-08-28 10:50:00,100.07,100.17,99.91,99.91,46249.0,85.1326,85.2176,84.9965,84.9965,46249.0
2017-08-28 11:00:00,99.98,100.09,99.94,99.94,39114.0,85.056,85.1496,85.022,85.022,39114.0
2017-08-28 11:10:00,99.95,100.02,99.83,99.83,25356.0,85.0305,85.09,84.9284,84.9284,25356.0
2017-08-28 11:20:00,99.84,99.93,99.82,99.9,19122.0,84.9369,85.0135,84.9199,84.9879,19122.0
2017-08-28 11:30:00,99.91,100.2,99.91,100.13,14731.0,84.9965,85.2432,84.9965,85.1836,14731.0
2017-08-28 11:40:00,100.15,100.21,100.05,100.11,18034.0,85.2006,85.2517,85.1156,85.1666,18034.0
2017-08-28 11:50:00,100.1,100.13,100.04,100.11,33227.0,85.1581,85.1836,85.107,85.1666,33227.0
2017-08-28 12:00:00,100.1,100.22,100.09,100.18,20335.0,85.1581,85.2602,85.1496,85.2262,20335.0
2017-08-28 12:10:00,100.19,100.24,100.11,100.11,27132.0,85.2347,85.2772,85.1666,85.1666,27132.0
2017-08-28 12:20:00,100.13,100.16,99.96,99.96,30018.0,85.1836,85.2091,85.039,85.039,30018.0
2017-08-28 12:30:00,99.98,100.18,99.96,100.13,17274.0,85.056,85.2262,85.039,85.1836,17274.0
2017-08-28 12:40:00,100.14,100.14,99.95,100.09,20611.0,85.1921,85.1921,85.0305,85.1496,20611.0
2017-08-28 12:50:00,100.09,100.21,100.07,100.2,25250.0,85.1496,85.2517,85.1326,85.2432,25250.0
2017-08-28 13:00:00,100.19,100.2,100.15,100.19,14618.0,85.2347,85.2432,85.2006,85.2347,14618.0
2017-08-28 13:10:00,100.15,100.17,100.12,100.12,21961.0,85.2006,85.2176,85.1751,85.1751,21961.0
2017-08-28 13:20:00,100.14,100.21,100.12,100.21,16303.0,85.1921,85.2517,85.1751,85.2517,16303.0
2017-08-28 13:30:00,100.2,100.5,100.18,100.44,31579.0,85.2432,85.4984,85.2262,85.4473,31579.0
2017-08-28 13:40:00,100.44,100.45,100.33,100.37,22902.0,85.4473,85.4558,85.3538,85.3878,22902.0
2017-08-28 13:50:00,100.38,100.61,100.33,100.58,16337.0,85.3963,85.592,85.3538,85.5664,16337.0
2017-08-28 14:00:00,100.59,100.61,100.36,100.36,27632.0,85.575,85.592,85.3793,85.3793,27632.0
2017-08-28 14:10:00,100.36,100.58,100.34,100.51,24277.0,85.3793,85.5664,85.3623,85.5069,24277.0
2017-08-28 14:20:00,100.5,100.55,100.46,100.51,21778.0,85.4984,85.5409,85.4644,85.5069,21778.0
2017-08-28 14:30:00,100.5,100.51,100.44,100.48,19322.0,85.4984,85.5069,85.4473,85.4814,19322.0
2017-08-28 14:40:00,100.48,100.58,100.46,100.49,27963.0,85.4814,85.5664,85.4644,85.4899,27963.0
2017-08-28 14:50:00,100.53,100.69,100.44,100.68,22049.0,85.5239,85.66,85.4473,85.6515,22049.0
2017-08-28 15:00:00,100.7,100.77,100.56,100.64,33345.0,85.6685,85.7281,85.5494,85.6175,33345.0
2017-08-28 15:10:00,100.66,100.67,100.53,100.59,39309.0,85.6345,85.643,85.5239,85.575,39309.0
2017-08-28 15:20:00,100.58,100.66,100.57,100.63,31381.0,85.5664,85.6345,85.5579,85.609,31381.0
2017-08-28 15:30:00,100.63,100.67,100.63,100.65,38916.0,85.609,85.643,85.609,85.626,38916.0
2017-08-28 15:40:00,100.65,100.79,100.51,100.52,49173.0,85.626,85.7451,85.5069,85.5154,49173.0
2017-08-28 15:50:00,100.52,100.73,100.52,100.7,61245.0,85.5154,85.6941,85.5154,85.6685,61245.0
2017-08-29 09:30:00,99.98,100.04,99.11,99.75,66181.0,85.056,85.107,84.3159,84.8603,66181.0
2017-08-29 09:40:00,99.7,100.23,99.66,100.11,26324.0,84.8178,85.2687,84.7838,85.1666,26324.0
2017-08-29 09:50:00,100.12,100.18,99.9,99.95,17877.0,85.1751,85.2262,84.9879,85.0305,17877.0
2017-08-29 10:00:00,100.01,100.35,100.0,100.18,19801.0,85.0815,85.3708,85.073,85.2262,19801.0
2017-08-29 10:10:00,100.12,100.4,100.1,100.4,21706.0,85.1751,85.4133,85.1581,85.4133,21706.0
2017-08-29 10:20:00,100.41,100.6,100.26,100.46,16458.0,85.4218,85.5835,85.2942,85.4644,16458.0
2017-08-29 10:30:00,100.62,100.88,100.61,100.84,24097.0,85.6005,85.8217,85.592,85.7876,24097.0
2017-08-29 10:40:00,100.9,101.08,100.89,101.0,20343.0,85.8387,85.9918,85.8302,85.9238,20343.0
2017-08-29 10:50:00,101.03,101.23,100.8,100.81,24401.0,85.9493,86.1194,85.7536,85.7621,24401.0
2017-08-29 11:00:00,100.89,101.1,100.81,101.04,22181.0,85.8302,86.0088,85.7621,85.9578,22181.0
2017-08-29 11:10:00,101.0,101.03,100.78,100.78,12981.0,85.9238,85.9493,85.7366,85.7366,12981.0
2017-08-29 11:20:00,100.74,100.82,100.57,100.58,29328.0,85.7026,85.7706,85.5579,85.5664,29328.0
2017-08-29 11:30:00,100.59,100.83,100.58,100.83,23153.0,85.575,85.7791,85.5664,85.7791,23153.0
2017-08-29 11:40:00,100.83,101.1,100.81,101.04,15016.0,85.7791,86.0088,85.7621,85.9578,15016.0
2017-08-29 11:50:00,101.02,101.16,101.0,101.05,20791.0,85.9408,86.0599,85.9238,85.9663,20791.0
2017-08-29 12:00:00,101.05,101.08,100.89,100.93,9887.0,85.9663,85.9918,85.8302,85.8642,9887.0
2017-08-29 12:10:00,100.93,100.96,100.81,100.81,13267.0,85.8642,85.8897,85.7621,85.7621,13267.0
2017-08-29 12:20:00,100.88,101.14,100.88,101.09,14579.0,85.8217,86.0429,85.8217,86.0003,14579.0
2017-08-29 12:30:00,101.13,101.23,101.09,101.21,18497.0,86.0343,86.1194,86.0003,86.1024,18497.0
2017-08-29 12:40:00,101.19,101.19,101.07,101.18,10483.0,86.0854,86.0854,85.9833,86.0769,10483.0
2017-08-29 12:50:00,101.19,101.2,101.04,101.06,12868.0,86.0854,86.0939,85.9578,85.9748,12868.0
2017-08-29 13:00:00,101.07,101.1,101.01,101.1,15041.0,85.9833,86.0088,85.9323,86.0088,15041.0
2017-08-29 13:10:00,101.12,101.17,100.94,100.95,15802.0,86.0258,86.0684,85.8727,85.8812,15802.0
2017-08-29 13:20:00,100.92,101.11,100.92,101.07,8798.0,85.8557,86.0173,85.8557,85.9833,8798.0
2017-08-29 13:30:00,101.09,101.19,101.03,101.05,9940.0,86.0003,86.0854,85.9493,85.9663,9940.0
2017-08-29 13:40:00,101.06,101.16,101.06,101.12,13604.0,85.9748,86.0599,85.9748,86.0258,13604.0
2017-08-29 13:50:00,101.14,101.22,101.08,101.2,14552.0,86.0429,86.1109,85.9918,86.0939,14552.0
2017-08-29 14:00:00,101.21,101.29,101.17,101.29,12399.0,86.1024,86.1705,86.0684,86.1705,12399.0
2017-08-29 14:10:00,101.28,101.39,101.25,101.35,15863.0,86.162,86.2555,86.1364,86.2215,15863.0
2017-08-29 14:20:00,101.37,101.54,101.33,101.46,37089.0,86.2385,86.3831,86.2045,86.3151,37089.0
2017-08-29 14:30:00,101.43,101.55,101.43,101.53,13204.0,86.2896,86.3917,86.2896,86.3746,13204.0
2017-08-29 14:40:00,101.53,101.78,101.53,101.77,18782.0,86.3746,86.5873,86.3746,86.5788,18782.0
2017-08-29 14:50:00,101.79,101.86,101.74,101.8,17137.0,86.5958,86.6554,86.5533,86.6043,17137.0
2017-08-29 15:00:00,101.81,101.9,101.73,101.9,19926.0,86.6128,86.6894,86.5448,86.6894,19926.0
2017-08-29 15:10:00,101.88,101.97,101.84,101.91,21414.0,86.6724,86.749,86.6384,86.6979,21414.0
2017-08-29 15:20:00,101.91,101.94,101.77,101.78,26365.0,86.6979,86.7234,86.5788,86.5873,26365.0
2017-08-29 15:30:00,101.78,101.79,101.65,101.69,24804.0,86.5873,86.5958,86.4767,86.5108,24804.0
2017-08-29 15:40:00,101.67,101.77,101.59,101.67,29789.0,86.4937,86.5788,86.4257,86.4937,29789.0
2017-08-29 15:50:00,101.63,101.68,101.46,101.53,58692.0,86.4597,86.5022,86.3151,86.3746,58692.0
2017-08-30 09:30:00,101.8,102.06,101.24,101.91,54106.0,86.6043,86.8255,86.1279,86.6979,54106.0
2017-08-30 09:40:00,101.94,102.11,101.81,101.89,22346.0,86.7234,86.8681,86.6128,86.6809,22346.0
2017-08-30 09:50:00,101.83,102.06,101.75,101.96,12647.0,86.6299,86.8255,86.5618,86.7405,12647.0
2017-08-30 10:00:00,101.92,101.97,101.66,101.83,14499.0,86.7064,86.749,86.4852,86.6299,14499.0
2017-08-30 10:10:00,101.84,101.91,101.74,101.77,11083.0,86.6384,86.6979,86.5533,86.5788,11083.0
2017-08-30 10:20:00,101.8,101.8,101.63,101.66,5690.0,86.6043,86.6043,86.4597,86.4852,5690.0
2017-08-30 10:30:00,101.66,101.76,101.38,101.47,14791.0,86.4852,86.5703,86.247,86.3236,14791.0
2017-08-30 10:40:00,101.47,101.78,101.35,101.75,16989.0,86.3236,86.5873,86.2215,86.5618,16989.0
2017-08-30 10:50:00,101.77,101.79,101.68,101.76,20673.0,86.5788,86.5958,86.5022,86.5703,20673.0
2017-08-30 11:00:00,101.8,101.96,101.72,101.95,14267.0,86.6043,86.7405,86.5363,86.7319,14267.0
2017-08-30 11:10:00,101.95,101.95,101.76,101.83,14000.0,86.7319,86.7319,86.5703,86.6299,14000.0
2017-08-30 11:20:00,101.83,101.84,101.68,101.75,9950.0,86.6299,86.6384,86.5022,86.5618,9950.0
2017-08-30 11:30:00,101.71,101.74,101.61,101.7,9244.0,86.5278,86.5533,86.4427,86.5193,9244.0
2017-08-30 11:40:00,101.67,101.77,101.59,101.64,7000.0,86.4937,86.5788,86.4257,86.4682,7000.0
2017-08-30 11:50:00,101.65,101.73,101.59,101.67,5600.0,86.4767,86.5448,86.4257,86.4937,5600.0
2017-08-30 12:00:00,101.69,101.8,101.65,101.78,17763.0,86.5108,86.6043,86.4767,86.5873,17763.0
2017-08-30 12:10:00,101.8,101.84,101.7,101.77,3000.0,86.6043,86.6384,86.5193,86.5788,3000.0
2017-08-30 12:20:00,101.71,101.96,101.69,101.96,5100.0,86.5278,86.7405,86.5108,86.7405,5100.0
2017-08-30 12:30:00,101.96,102.07,101.95,102.07,10706.0,86.7405,86.834,86.7319,86.834,10706.0
2017-08-30 12:40:00,102.06,102.39,102.04,102.39,36024.0,86.8255,87.1063,86.8085,87.1063,36024.0
2017-08-30 12:50:00,102.42,102.5,102.34,102.48,17444.0,87.1318,87.1998,87.0637,87.1828,17444.0
2017-08-30 13:00:00,102.49,102.49,102.41,102.48,19046.0,87.1913,87.1913,87.1233,87.1828,19046.0
2017-08-30 13:10:00,102.47,102.65,102.42,102.61,24790.0,87.1743,87.3275,87.1318,87.2934,24790.0
2017-08-30 13:20:00,102.6,102.76,102.59,102.73,9377.0,87.2849,87.421,87.2764,87.3955,9377.0
2017-08-30 13:30:00,102.72,102.77,102.66,102.76,7677.0,87.387,87.4295,87.336,87.421,7677.0
2017-08-30 13:40:00,102.75,102.87,102.67,102.87,12114.0,87.4125,87.5146,87.3445,87.5146,12114.0
2017-08-30 13:50:00,102.83,103.1,102.82,103.07,17507.0,87.4806,87.7103,87.4721,87.6848,17507.0
2017-08-30 14:00:00,103.01,103.09,102.94,103.07,10565.0,87.6337,87.7018,87.5742,87.6848,10565.0
2017-08-30 14:10:00,103.07,103.18,103.04,103.14,16322.0,87.6848,87.7783,87.6592,87.7443,16322.0
2017-08-30 14:20:00,103.16,103.47,103.14,103.44,23084.0,87.7613,88.0251,87.7443,87.9995,23084.0
2017-08-30 14:30:00,103.44,103.61,103.43,103.59,29269.0,87.9995,88.1442,87.991,88.1271,29269.0
2017-08-30 14:40:00,103.59,103.76,103.59,103.75,42708.0,88.1271,88.2718,88.1271,88.2633,42708.0
2017-08-30 14:50:00,103.73,104.02,103.72,103.97,50411.0,88.2462,88.493,88.2377,88.4504,50411.0
2017-08-30 15:00:00,103.93,103.98,103.82,103.87,35650.0,88.4164,88.4589,88.3228,88.3653,35650.0
2017-08-30 15:10:00,103.88,103.94,103.79,103.92,35988.0,88.3739,88.4249,88.2973,88.4079,35988.0
2017-08-30 15:20:00,103.9,104.08,103.9,104.01,23743.0,88.3909,88.544,88.3909,88.4844,23743.0
2017-08-30 15:30:00,104.0,104.06,103.83,103.88,49082.0,88.4759,88.527,88.3313,88.3739,49082.0
2017-08-30 15:40:00,103.88,103.88,103.68,103.87,49806.0,88.3739,88.3739,88.2037,88.3653,49806.0
2017-08-30 15:50:00,103.87,103.96,103.84,103.93,85010.0,88.3653,88.4419,88.3398,88.4164,85010.0
2017-08-31 09:30:00,104.01,104.31,103.67,104.07,44434.0,88.4844,88.7397,88.1952,88.5355,44434.0
2017-08-31 09:40:00,104.07,104.23,103.94,104.1,27119.0,88.5355,88.6716,88.4249,88.561,27119.0
2017-08-31 09:50:00,104.09,104.18,103.85,104.01,25560.0,88.5525,88.6291,88.3483,88.4844,25560.0
2017-08-31 10:00:00,104.04,104.27,103.84,104.17,18893.0,88.51,88.7056,88.3398,88.6206,18893.0
2017-08-31 10:10:00,104.16,104.39,104.12,104.39,29057.0,88.6121,88.8077,88.578,88.8077,29057.0
2017-08-31 10:20:00,104.36,104.52,104.24,104.27,23440.0,88.7822,88.9183,88.6801,88.7056,23440.0
2017-08-31 10:30:00,104.3,104.49,104.11,104.11,30366.0,88.7312,88.8928,88.5695,88.5695,30366.0
2017-08-31 10:40:00,104.16,104.34,104.11,104.3,25625.0,88.6121,88.7652,88.5695,88.7312,25625.0
2017-08-31 10:50:00,104.3,104.43,104.26,104.43,17987.0,88.7312,88.8418,88.6971,88.8418,17987.0
2017-08-31 11:00:00,104.41,104.51,104.3,104.5,11501.0,88.8247,88.9098,88.7312,88.9013,11501.0
2017-08-31 11:10:00,104.5,104.64,104.47,104.62,23930.0,88.9013,89.0204,88.8758,89.0034,23930.0
2017-08-31 11:20:00,104.61,104.65,104.43,104.44,17582.0,88.9949,89.0289,88.8418,88.8503,17582.0
2017-08-31 11:30:00,104.43,104.47,104.27,104.45,17988.0,88.8418,88.8758,88.7056,88.8588,17988.0
2017-08-31 11:40:00,104.49,104.54,104.42,104.51,12683.0,88.8928,88.9353,88.8332,88.9098,12683.0
2017-08-31 11:50:00,104.52,104.72,104.48,104.65,26308.0,88.9183,89.0885,88.8843,89.0289,26308.0
2017-08-31 12:00:00,104.68,104.91,104.67,104.86,34474.0,89.0544,89.2501,89.0459,89.2076,34474.0
2017-08-31 12:10:00,104.84,104.94,104.84,104.94,11921.0,89.1906,89.2756,89.1906,89.2756,11921.0
2017-08-31 12:20:00,104.93,104.98,104.91,104.96,11160.0,89.2671,89.3097,89.2501,89.2926,11160.0
2017-08-31 12:30:00,104.94,105.15,104.94,105.1,34077.0,89.2756,89.4543,89.2756,89.4117,34077.0
2017-08-31 12:40:00,105.09,105.17,105.07,105.16,23484.0,89.4032,89.4713,89.3862,89.4628,23484.0
2017-08-31 12:50:00,105.15,105.29,105.1,105.23,23091.0,89.4543,89.5734,89.4117,89.5223,23091.0
2017-08-31 13:00:00,105.23,105.3,105.11,105.16,20347.0,89.5223,89.5819,89.4203,89.4628,20347.0
2017-08-31 13:10:00,105.15,105.16,105.0,105.01,22448.0,89.4543,89.4628,89.3267,89.3352,22448.0
2017-08-31 13:20:00,105.05,105.05,104.76,104.84,18050.0,89.3692,89.3692,89.1225,89.1906,18050.0
2017-08-31 13:30:00,104.84,104.94,104.79,104.88,13067.0,89.1906,89.2756,89.148,89.2246,13067.0
2017-08-31 13:40:00,104.88,104.92,104.84,104.86,9247.0,89.2246,89.2586,89.1906,89.2076,9247.0
2017-08-31 13:50:00,104.84,104.92,104.83,104.91,5682.0,89.1906,89.2586,89.182,89.2501,5682.0
2017-08-31 14:00:00,104.9,104.93,104.84,104.91,12381.0,89.2416,89.2671,89.1906,89.2501,12381.0
2017-08-31 14:10:00,104.91,105.19,104.87,105.1,31460.0,89.2501,89.4883,89.2161,89.4117,31460.0
2017-08-31 14:20:00,105.14,105.3,105.11,105.23,23018.0,89.4458,89.5819,89.4203,89.5223,23018.0
2017-08-31 14:30:00,105.23,105.42,105.18,105.42,20134.0,89.5223,89.684,89.4798,89.684,20134.0
2017-08-31 14:40:00,105.44,105.44,105.34,105.37,16537.0,89.701,89.701,89.6159,89.6414,16537.0
2017-08-31 14:50:00,105.39,105.6,105.38,105.57,28413.0,89.6585,89.8371,89.6499,89.8116,28413.0
2017-08-31 15:00:00,105.59,105.6,105.33,105.33,28676.0,89.8286,89.8371,89.6074,89.6074,28676.0
2017-08-31 15:10:00,105.36,105.49,105.29,105.48,23499.0,89.6329,89.7435,89.5734,89.735,23499.0
2017-08-31 15:20:00,105.47,105.5,105.42,105.43,22144.0,89.7265,89.752,89.684,89.6925,22144.0
2017-08-31 15:30:00,105.43,105.53,105.41,105.48,36240.0,89.6925,89.7776,89.6755,89.735,36240.0
2017-08-31 15:40:00,105.48,105.54,105.38,105.38,58155.0,89.735,89.7861,89.6499,89.6499,58155.0
2017-08-31 15:50:00,105.4,105.5,105.21,105.36,118092.0,89.667,89.752,89.5053,89.6329,118092.0
2017-09-01 09:30:00,105.56,106.28,105.43,106.13,65372.0,89.8031,90.4156,89.6925,90.288,65372.0
2017-09-01 09:40:00,106.08,106.38,105.95,106.29,38679.0,90.2455,90.5007,90.1349,90.4241,38679.0
2017-09-01 09:50:00,106.29,106.34,105.76,106.07,28010.0,90.4241,90.4666,89.9732,90.237,28010.0
2017-09-01 10:00:00,106.0,106.02,105.5,105.73,26962.0,90.1774,90.1944,89.752,89.9477,26962.0
2017-09-01 10:10:00,105.68,105.98,105.54,105.98,34324.0,89.9052,90.1604,89.7861,90.1604,34324.0
2017-09-01 10:20:00,105.98,106.01,105.81,105.88,15500.0,90.1604,90.1859,90.0158,90.0753,15500.0
2017-09-01 10:30:00,105.9,106.02,105.81,105.82,11495.0,90.0923,90.1944,90.0158,90.0243,11495.0
2017-09-01 10:40:00,105.84,105.89,105.66,105.83,16370.0,90.0413,90.0838,89.8882,90.0328,16370.0
2017-09-01 10:50:00,105.86,105.87,105.67,105.69,18473.0,90.0583,90.0668,89.8967,89.9137,18473.0
2017-09-01 11:00:00,105.67,105.81,105.65,105.76,21747.0,89.8967,90.0158,89.8796,89.9732,21747.0
2017-09-01 11:10:00,105.75,105.82,105.67,105.7,16015.0,89.9647,90.0243,89.8967,89.9222,16015.0
2017-09-01 11:20:00,105.66,105.81,105.64,105.77,12559.0,89.8882,90.0158,89.8711,89.9817,12559.0
2017-09-01 11:30:00,105.82,105.82,105.72,105.77,8360.0,90.0243,90.0243,89.9392,89.9817,8360.0
2017-09-01 11:40:00,105.74,105.82,105.72,105.76,26434.0,89.9562,90.0243,89.9392,89.9732,26434.0
2017-09-01 11:50:00,105.8,105.97,105.75,105.97,11315.0,90.0073,90.1519,89.9647,90.1519,11315.0
2017-09-01 12:00:00,105.98,106.02,105.79,105.81,9292.0,90.1604,90.1944,89.9987,90.0158,9292.0
2017-09-01 12:10:00,105.81,105.86,105.79,105.81,7515.0,90.0158,90.0583,89.9987,90.0158,7515.0
2017-09-01 12:20:00,105.81,105.86,105.78,105.82,9939.0,90.0158,90.0583,89.9902,90.0243,9939.0
2017-09-01 12:30:00,105.82,105.95,105.81,105.94,4238.0,90.0243,90.1349,90.0158,90.1264,4238.0
2017-09-01 12:40:00,105.92,105.99,105.9,105.99,11367.0,90.1093,90.1689,90.0923,90.1689,11367.0
2017-09-01 12:50:00,105.99,106.01,105.95,105.95,13705.0,90.1689,90.1859,90.1349,90.1349,13705.0
2017-09-01 13:00:00,105.95,105.96,105.91,105.96,5046.0,90.1349,90.1434,90.1008,90.1434,5046.0
2017-09-01 13:10:00,105.96,105.97,105.88,105.88,7211.0,90.1434,90.1519,90.0753,90.0753,7211.0
2017-09-01 13:20:00,105.83,105.84,105.76,105.84,4000.0,90.0328,90.0413,89.9732,90.0413,4000.0
2017-09-01 13:30:00,105.85,105.88,105.76,105.81,9830.0,90.0498,90.0753,89.9732,90.0158,9830.0
2017-09-01 13:40:00,105.81,105.82,105.7,105.72,5224.0,90.0158,90.0243,89.9222,89.9392,5224.0
2017-09-01 13:50:00,105.74,105.79,105.71,105.78,5600.0,89.9562,89.9987,89.9307,89.9902,5600.0
2017-09-01 14:00:00,105.77,105.89,105.75,105.78,12038.0,89.9817,90.0838,89.9647,89.9902,12038.0
2017-09-01 14:10:00,105.8,105.85,105.73,105.75,32757.0,90.0073,90.0498,89.9477,89.9647,32757.0
2017-09-01 14:20:00,105.76,105.83,105.74,105.79,18852.0,89.9732,90.0328,89.9562,89.9987,18852.0
2017-09-01 14:30:00,105.76,105.83,105.68,105.68,43178.0,89.9732,90.0328,89.9052,89.9052,43178.0
2017-09-01 14:40:00,105.72,105.73,105.64,105.69,5637.0,89.9392,89.9477,89.8711,89.9137,5637.0
2017-09-01 14:50:00,105.68,105.88,105.68,105.88,14112.0,89.9052,90.0753,89.9052,90.0753,14112.0
2017-09-01 15:00:00,105.86,105.9,105.82,105.87,10400.0,90.0583,90.0923,90.0243,90.0668,10400.0
2017-09-01 15:10:00,105.87,105.92,105.82,105.91,15869.0,90.0668,90.1093,90.0243,90.1008,15869.0
2017-09-01 15:20:00,105.92,105.97,105.88,105.96,17286.0,90.1093,90.1519,90.0753,90.1434,17286.0
2017-09-01 15:30:00,105.94,105.94,105.79,105.82,15377.0,90.1264,90.1264,89.9987,90.0243,15377.0
2017-09-01 15:40:00,105.8,105.87,105.73,105.74,28842.0,90.0073,90.0668,89.9477,89.9562,28842.0
2017-09-01 15:50:00,105.73,105.79,105.55,105.57,85030.0,89.9477,89.9987,89.7946,89.8116,85030.0
2017-09-05 09:30:00,106.79,107.3,106.59,106.72,130937.0,90.8495,91.2834,90.6793,90.7899,130937.0
2017-09-05 09:40:00,106.64,107.37,106.57,107.36,54762.0,90.7219,91.3429,90.6623,91.3344,54762.0
2017-09-05 09:50:00,107.26,107.95,107.05,107.9,57180.0,91.2493,91.8363,91.0707,91.7938,57180.0
2017-09-05 10:00:00,107.9,108.4,107.64,108.23,91876.0,91.7938,92.2192,91.5726,92.0745,91876.0
2017-09-05 10:10:00,108.23,108.91,108.02,108.73,81094.0,92.0745,92.653,91.8959,92.4999,81094.0
2017-09-05 10:20:00,108.78,108.94,107.97,108.15,78134.0,92.5424,92.6785,91.8533,92.0065,78134.0
2017-09-05 10:30:00,108.18,108.2,107.68,107.9,54626.0,92.032,92.049,91.6066,91.7938,54626.0
2017-09-05 10:40:00,107.88,107.89,107.61,107.84,29617.0,91.7768,91.7853,91.5471,91.7427,29617.0
2017-09-05 10:50:00,107.83,107.96,107.71,107.75,26827.0,91.7342,91.8448,91.6321,91.6662,26827.0
2017-09-05 11:00:00,107.69,107.74,107.36,107.45,27567.0,91.6151,91.6577,91.3344,91.411,27567.0
2017-09-05 11:10:00,107.45,107.69,107.26,107.35,26773.0,91.411,91.6151,91.2493,91.3259,26773.0
2017-09-05 11:20:00,107.34,107.49,107.25,107.44,19200.0,91.3174,91.445,91.2408,91.4025,19200.0
2017-09-05 11:30:00,107.41,107.71,107.34,107.66,19514.0,91.3769,91.6321,91.3174,91.5896,19514.0
2017-09-05 11:40:00,107.65,107.79,107.56,107.63,19907.0,91.5811,91.7002,91.5045,91.5641,19907.0
2017-09-05 11:50:00,107.62,107.71,107.55,107.66,19400.0,91.5556,91.6321,91.496,91.5896,19400.0
2017-09-05 12:00:00,107.65,107.65,106.66,106.74,47839.0,91.5811,91.5811,90.7389,90.8069,47839.0
2017-09-05 12:10:00,106.73,106.92,106.63,106.73,21713.0,90.7984,90.9601,90.7134,90.7984,21713.0
2017-09-05 12:20:00,106.68,106.85,106.03,106.09,62986.0,90.7559,90.9005,90.2029,90.254,62986.0
2017-09-05 12:30:00,106.11,106.11,105.33,105.8,76675.0,90.271,90.271,89.6074,90.0073,76675.0
2017-09-05 12:40:00,105.78,105.9,105.58,105.66,40859.0,89.9902,90.0923,89.8201,89.8882,40859.0
2017-09-05 12:50:00,105.68,106.01,105.38,105.94,44477.0,89.9052,90.1859,89.6499,90.1264,44477.0
2017-09-05 13:00:00,105.91,105.93,105.39,105.43,32442.0,90.1008,90.1179,89.6585,89.6925,32442.0
2017-09-05 13:10:00,105.45,105.9,105.42,105.9,13991.0,89.7095,90.0923,89.684,90.0923,13991.0
2017-09-05 13:20:00,105.97,106.08,105.91,105.98,37775.0,90.1519,90.2455,90.1008,90.1604,37775.0
2017-09-05 13:30:00,106.03,106.5,105.98,106.22,22801.0,90.2029,90.6028,90.1604,90.3646,22801.0
2017-09-05 13:40:00,106.16,106.33,105.94,106.09,19825.0,90.3135,90.4581,90.1264,90.254,19825.0
2017-09-05 13:50:00,106.05,106.24,105.99,106.22,19660.0,90.2199,90.3816,90.1689,90.3646,19660.0
2017-09-05 14:00:00,106.22,106.33,106.1,106.17,11365.0,90.3646,90.4581,90.2625,90.322,11365.0
2017-09-05 14:10:00,106.18,106.29,106.05,106.1,24735.0,90.3305,90.4241,90.2199,90.2625,24735.0
2017-09-05 14:20:00,106.13,106.58,106.13,106.46,18767.0,90.288,90.6708,90.288,90.5687,18767.0
2017-09-05 14:30:00,106.45,106.68,106.45,106.66,27705.0,90.5602,90.7559,90.5602,90.7389,27705.0
2017-09-05 14:40:00,106.65,106.74,106.41,106.55,25738.0,90.7304,90.8069,90.5262,90.6453,25738.0
2017-09-05 14:50:00,106.51,106.57,106.38,106.56,12219.0,90.6113,90.6623,90.5007,90.6538,12219.0
2017-09-05 15:00:00,106.59,106.69,106.29,106.5,20795.0,90.6793,90.7644,90.4241,90.6028,20795.0
2017-09-05 15:10:00,106.5,106.72,106.39,106.7,28851.0,90.6028,90.7899,90.5092,90.7729,28851.0
2017-09-05 15:20:00,106.69,107.0,106.6,106.95,60659.0,90.7644,91.0281,90.6878,90.9856,60659.0
2017-09-05 15:30:00,106.93,107.05,106.67,106.73,50007.0,90.9686,91.0707,90.7474,90.7984,50007.0
2017-09-05 15:40:00,106.72,106.74,106.51,106.73,47181.0,90.7899,90.8069,90.6113,90.7984,47181.0
2017-09-05 15:50:00,106.72,107.06,106.53,106.94,142171.0,90.7899,91.0792,90.6283,90.9771,142171.0
2017-09-06 09:30:00,107.63,107.99,106.86,107.16,56217.0,91.5641,91.8704,90.909,91.1642,56217.0
2017-09-06 09:40:00,107.04,107.42,106.93,107.15,34707.0,91.0622,91.3854,90.9686,91.1557,34707.0
2017-09-06 09:50:00,107.22,107.45,106.97,107.23,28503.0,91.2153,91.411,91.0026,91.2238,28503.0
2017-09-06 10:00:00,107.15,107.38,106.98,107.17,18883.0,91.1557,91.3514,91.0111,91.1728,18883.0
2017-09-06 10:10:00,107.03,107.18,106.52,106.6,31880.0,91.0537,91.1813,90.6198,90.6878,31880.0
2017-09-06 10:20:00,106.56,106.73,106.44,106.5,15349.0,90.6538,90.7984,90.5517,90.6028,15349.0
2017-09-06 10:30:00,106.54,106.83,106.41,106.56,21381.0,90.6368,90.8835,90.5262,90.6538,21381.0
2017-09-06 10:40:00,106.56,106.61,106.11,106.58,28999.0,90.6538,90.6963,90.271,90.6708,28999.0
2017-09-06 10:50:00,106.58,106.59,106.19,106.33,21915.0,90.6708,90.6793,90.339,90.4581,21915.0
2017-09-06 11:00:00,106.36,106.41,106.01,106.09,24811.0,90.4837,90.5262,90.1859,90.254,24811.0
2017-09-06 11:10:00,106.01,106.14,105.8,106.11,11886.0,90.1859,90.2965,90.0073,90.271,11886.0
2017-09-06 11:20:00,106.11,106.59,106.1,106.48,15125.0,90.271,90.6793,90.2625,90.5858,15125.0
2017-09-06 11:30:00,106.5,106.68,106.27,106.58,23367.0,90.6028,90.7559,90.4071,90.6708,23367.0
2017-09-06 11:40:00,106.63,106.7,106.54,106.65,8035.0,90.7134,90.7729,90.6368,90.7304,8035.0
2017-09-06 11:50:00,106.64,106.82,106.49,106.74,10744.0,90.7219,90.875,90.5943,90.8069,10744.0
2017-09-06 12:00:00,106.72,106.81,106.6,106.71,11252.0,90.7899,90.8665,90.6878,90.7814,11252.0
2017-09-06 12:10:00,106.75,106.91,106.75,106.88,8312.0,90.8154,90.9516,90.8154,90.926,8312.0
2017-09-06 12:20:00,106.87,106.98,106.79,106.95,21561.0,90.9175,91.0111,90.8495,90.9856,21561.0
2017-09-06 12:30:00,106.93,106.93,106.77,106.81,8396.0,90.9686,90.9686,90.8325,90.8665,8396.0
2017-09-06 12:40:00,106.77,106.97,106.77,106.96,22468.0,90.8325,91.0026,90.8325,90.9941,22468.0
2017-09-06 12:50:00,106.98,107.19,106.98,107.12,10961.0,91.0111,91.1898,91.0111,91.1302,10961.0
2017-09-06 13:00:00,107.13,107.23,107.07,107.18,16450.0,91.1387,91.2238,91.0877,91.1813,16450.0
2017-09-06 13:10:00,107.17,107.37,107.12,107.18,13013.0,91.1728,91.3429,91.1302,91.1813,13013.0
2017-09-06 13:20:00,107.11,107.16,106.88,106.92,14878.0,91.1217,91.1642,90.926,90.9601,14878.0
2017-09-06 13:30:00,106.92,107.04,106.84,106.85,26621.0,90.9601,91.0622,90.892,90.9005,26621.0
2017-09-06 13:40:00,106.85,106.85,106.64,106.71,19935.0,90.9005,90.9005,90.7219,90.7814,19935.0
2017-09-06 13:50:00,106.75,106.83,106.58,106.66,18614.0,90.8154,90.8835,90.6708,90.7389,18614.0
2017-09-06 14:00:00,106.68,107.03,106.66,106.96,22949.0,90.7559,91.0537,90.7389,90.9941,22949.0
2017-09-06 14:10:00,107.0,107.0,106.77,106.81,27170.0,91.0281,91.0281,90.8325,90.8665,27170.0
2017-09-06 14:20:00,106.84,106.94,106.78,106.8,17931.0,90.892,90.9771,90.841,90.858,17931.0
2017-09-06 14:30:00,106.76,106.9,106.69,106.9,53585.0,90.824,90.9431,90.7644,90.9431,53585.0
2017-09-06 14:40:00,106.87,106.94,106.7,106.77,15460.0,90.9175,90.9771,90.7729,90.8325,15460.0
2017-09-06 14:50:00,106.79,106.87,106.73,106.75,21230.0,90.8495,90.9175,90.7984,90.8154,21230.0
2017-09-06 15:00:00,106.76,106.81,106.5,106.79,39253.0,90.824,90.8665,90.6028,90.8495,39253.0
2017-09-06 15:10:00,106.76,106.77,106.63,106.7,15835.0,90.824,90.8325,90.7134,90.7729,15835.0
2017-09-06 15:20:00,106.73,106.91,106.72,106.79,32827.0,90.7984,90.9516,90.7899,90.8495,32827.0
2017-09-06 15:30:00,106.8,106.8,106.55,106.6,26394.0,90.858,90.858,90.6453,90.6878,26394.0
2017-09-06 15:40:00,106.6,106.68,106.35,106.35,33263.0,90.6878,90.7559,90.4752,90.4752,33263.0
2017-09-06 15:50:00,106.34,106.35,106.1,106.17,131962.0,90.4666,90.4752,90.2625,90.322,131962.0
2017-09-07 09:30:00,106.43,106.73,105.94,106.0,46962.0,90.5432,90.7984,90.1264,90.1774,46962.0
2017-09-07 09:40:00,105.95,106.46,105.94,106.42,15110.0,90.1349,90.5687,90.1264,90.5347,15110.0
2017-09-07 09:50:00,106.33,106.46,106.24,106.37,16460.0,90.4581,90.5687,90.3816,90.4922,16460.0
2017-09-07 10:00:00,106.37,106.37,106.05,106.29,12802.0,90.4922,90.4922,90.2199,90.4241,12802.0
2017-09-07 10:10:00,106.34,106.74,106.22,106.61,30855.0,90.4666,90.8069,90.3646,90.6963,30855.0
2017-09-07 10:20:00,106.66,106.99,106.66,106.76,40242.0,90.7389,91.0196,90.7389,90.824,40242.0
2017-09-07 10:30:00,106.72,106.96,106.68,106.78,17449.0,90.7899,90.9941,90.7559,90.841,17449.0
2017-09-07 10:40:00,106.76,107.22,106.76,107.2,60769.0,90.824,91.2153,90.824,91.1983,60769.0
2017-09-07 10:50:00,107.25,107.29,107.08,107.15,10663.0,91.2408,91.2748,91.0962,91.1557,10663.0
2017-09-07 11:00:00,107.1,107.3,107.08,107.1,33375.0,91.1132,91.2834,91.0962,91.1132,33375.0
2017-09-07 11:10:00,107.12,107.12,106.7,106.7,26538.0,91.1302,91.1302,90.7729,90.7729,26538.0
2017-09-07 11:20:00,106.69,106.9,106.58,106.9,50589.0,90.7644,90.9431,90.6708,90.9431,50589.0
2017-09-07 11:30:00,106.9,107.24,106.84,107.05,29690.0,90.9431,91.2323,90.892,91.0707,29690.0
2017-09-07 11:40:00,107.03,107.07,106.84,106.86,16621.0,91.0537,91.0877,90.892,90.909,16621.0
2017-09-07 11:50:00,106.9,107.04,106.84,106.98,33763.0,90.9431,91.0622,90.892,91.0111,33763.0
2017-09-07 12:00:00,106.95,107.18,106.88,106.99,28328.0,90.9856,91.1813,90.926,91.0196,28328.0
2017-09-07 12:10:00,106.98,107.0,106.66,106.78,14637.0,91.0111,91.0281,90.7389,90.841,14637.0
2017-09-07 12:20:00,106.78,106.86,106.62,106.73,11432.0,90.841,90.909,90.7049,90.7984,11432.0
2017-09-07 12:30:00,106.65,106.77,106.2,106.66,104090.0,90.7304,90.8325,90.3475,90.7389,104090.0
2017-09-07 12:40:00,106.68,106.78,106.52,106.52,12219.0,90.7559,90.841,90.6198,90.6198,12219.0
2017-09-07 12:50:00,106.53,106.56,106.39,106.41,7440.0,90.6283,90.6538,90.5092,90.5262,7440.0
2017-09-07 13:00:00,106.42,106.62,106.42,106.5,21986.0,90.5347,90.7049,90.5347,90.6028,21986.0
2017-09-07 13:10:00,106.47,106.55,106.46,106.53,7227.0,90.5772,90.6453,90.5687,90.6283,7227.0
2017-09-07 13:20:00,106.51,106.51,106.23,106.24,32429.0,90.6113,90.6113,90.3731,90.3816,32429.0
2017-09-07 13:30:00,106.22,106.34,106.2,106.25,13200.0,90.3646,90.4666,90.3475,90.3901,13200.0
2017-09-07 13:40:00,106.21,106.31,106.04,106.31,66736.0,90.3561,90.4411,90.2114,90.4411,66736.0
2017-09-07 13:50:00,106.32,106.47,106.13,106.14,29073.0,90.4496,90.5772,90.288,90.2965,29073.0
2017-09-07 14:00:00,106.15,106.23,106.1,106.19,13870.0,90.305,90.3731,90.2625,90.339,13870.0
2017-09-07 14:10:00,106.24,106.46,106.23,106.41,5786.0,90.3816,90.5687,90.3731,90.5262,5786.0
2017-09-07 14:20:00,106.39,106.45,106.31,106.4,10182.0,90.5092,90.5602,90.4411,90.5177,10182.0
2017-09-07 14:30:00,106.38,106.41,106.25,106.32,8724.0,90.5007,90.5262,90.3901,90.4496,8724.0
2017-09-07 14:40:00,106.32,106.36,106.26,106.33,19636.0,90.4496,90.4837,90.3986,90.4581,19636.0
2017-09-07 14:50:00,106.32,106.45,106.25,106.43,19069.0,90.4496,90.5602,90.3901,90.5432,19069.0
2017-09-07 15:00:00,106.42,106.45,106.21,106.29,7948.0,90.5347,90.5602,90.3561,90.4241,7948.0
2017-09-07 15:10:00,106.29,106.38,106.27,106.3,15804.0,90.4241,90.5007,90.4071,90.4326,15804.0
2017-09-07 15:20:00,106.33,106.38,106.23,106.25,35510.0,90.4581,90.5007,90.3731,90.3901,35510.0
2017-09-07 15:30:00,106.24,106.25,106.08,106.18,28138.0,90.3816,90.3901,90.2455,90.3305,28138.0
2017-09-07 15:40:00,106.16,106.28,106.11,106.25,27067.0,90.3135,90.4156,90.271,90.3901,27067.0
2017-09-07 15:50:00,106.25,106.5,106.21,106.44,126086.0,90.3901,90.6028,90.3561,90.5517,126086.0
2017-09-08 09:30:00,106.05,106.35,105.66,105.8,23197.0,90.2199,90.4752,89.8882,90.0073,23197.0
2017-09-08 09:40:00,105.79,105.94,105.52,105.63,32425.0,89.9987,90.1264,89.7691,89.8626,32425.0
2017-09-08 09:50:00,105.55,105.63,104.76,105.0,44812.0,89.7946,89.8626,89.1225,89.3267,44812.0
2017-09-08 10:00:00,105.04,105.5,105.04,105.5,12677.0,89.3607,89.752,89.3607,89.752,12677.0
2017-09-08 10:10:00,105.41,105.47,105.28,105.4,11343.0,89.6755,89.7265,89.5649,89.667,11343.0
2017-09-08 10:20:00,105.39,105.46,105.21,105.29,16934.0,89.6585,89.718,89.5053,89.5734,16934.0
2017-09-08 10:30:00,105.32,105.32,105.01,105.01,7200.0,89.5989,89.5989,89.3352,89.3352,7200.0
2017-09-08 10:40:00,105.01,105.36,104.91,105.36,15895.0,89.3352,89.6329,89.2501,89.6329,15895.0
2017-09-08 10:50:00,105.29,105.54,105.27,105.54,15667.0,89.5734,89.7861,89.5564,89.7861,15667.0
2017-09-08 11:00:00,105.54,105.57,105.39,105.46,10432.0,89.7861,89.8116,89.6585,89.718,10432.0
2017-09-08 11:10:00,105.46,105.49,105.22,105.24,9355.0,89.718,89.7435,89.5138,89.5308,9355.0
2017-09-08 11:20:00,105.24,105.39,105.18,105.39,6284.0,89.5308,89.6585,89.4798,89.6585,6284.0
2017-09-08 11:30:00,105.38,105.43,105.18,105.22,3895.0,89.6499,89.6925,89.4798,89.5138,3895.0
2017-09-08 11:40:00,105.2,105.34,105.13,105.3,7215.0,89.4968,89.6159,89.4373,89.5819,7215.0
2017-09-08 11:50:00,105.26,105.36,105.17,105.3,3806.0,89.5479,89.6329,89.4713,89.5819,3806.0
2017-09-08 12:00:00,105.28,105.34,105.1,105.19,5520.0,89.5649,89.6159,89.4117,89.4883,5520.0
2017-09-08 12:10:00,105.18,105.24,105.09,105.09,3588.0,89.4798,89.5308,89.4032,89.4032,3588.0
2017-09-08 12:20:00,105.16,105.16,104.95,104.97,7545.0,89.4628,89.4628,89.2841,89.3011,7545.0
2017-09-08 12:30:00,104.95,105.16,104.85,105.06,17162.0,89.2841,89.4628,89.1991,89.3777,17162.0
2017-09-08 12:40:00,105.05,105.23,104.99,105.2,5178.0,89.3692,89.5223,89.3182,89.4968,5178.0
2017-09-08 12:50:00,105.21,105.23,105.08,105.14,5380.0,89.5053,89.5223,89.3947,89.4458,5380.0
2017-09-08 13:00:00,105.12,105.23,105.09,105.16,3244.0,89.4288,89.5223,89.4032,89.4628,3244.0
2017-09-08 13:10:00,105.18,105.33,105.15,105.29,8900.0,89.4798,89.6074,89.4543,89.5734,8900.0
2017-09-08 13:20:00,105.33,105.4,105.28,105.28,4744.0,89.6074,89.667,89.5649,89.5649,4744.0
2017-09-08 13:30:00,105.27,105.32,105.09,105.11,5354.0,89.5564,89.5989,89.4032,89.4203,5354.0
2017-09-08 13:40:00,105.17,105.17,105.08,105.12,3162.0,89.4713,89.4713,89.3947,89.4288,3162.0
2017-09-08 13:50:00,105.09,105.09,105.03,105.07,4500.0,89.4032,89.4032,89.3522,89.3862,4500.0
2017-09-08 14:00:00,105.08,105.08,104.97,105.03,4936.0,89.3947,89.3947,89.3011,89.3522,4936.0
2017-09-08 14:10:00,105.04,105.05,104.85,104.9,12195.0,89.3607,89.3692,89.1991,89.2416,12195.0
2017-09-08 14:20:00,104.9,104.96,104.81,104.81,9127.0,89.2416,89.2926,89.165,89.165,9127.0
2017-09-08 14:30:00,104.86,104.86,104.65,104.72,16585.0,89.2076,89.2076,89.0289,89.0885,16585.0
2017-09-08 14:40:00,104.72,104.8,104.6,104.61,9835.0,89.0885,89.1565,88.9864,88.9949,9835.0
2017-09-08 14:50:00,104.65,104.71,104.59,104.6,10932.0,89.0289,89.08,88.9779,88.9864,10932.0
2017-09-08 15:00:00,104.6,104.77,104.52,104.71,17630.0,88.9864,89.131,88.9183,89.08,17630.0
2017-09-08 15:10:00,104.71,104.74,104.46,104.47,14361.0,89.08,89.1055,88.8673,88.8758,14361.0
2017-09-08 15:20:00,104.49,104.56,104.33,104.39,19651.0,88.8928,88.9523,88.7567,88.8077,19651.0
2017-09-08 15:30:00,104.38,104.47,104.31,104.47,15496.0,88.7992,88.8758,88.7397,88.8758,15496.0
2017-09-08 15:40:00,104.45,104.57,104.4,104.54,45327.0,88.8588,88.9609,88.8162,88.9353,45327.0
2017-09-08 15:50:00,104.54,104.75,104.33,104.65,109810.0,88.9353,89.114,88.7567,89.0289,109810.0
2017-09-11 09:30:00,105.75,106.3,105.25,106.28,49669.0,89.9647,90.4326,89.5394,90.4156,49669.0
2017-09-11 09:40:00,106.27,106.65,105.93,106.59,54345.0,90.4071,90.7304,90.1179,90.6793,54345.0
2017-09-11 09:50:00,106.6,106.61,106.25,106.44,29948.0,90.6878,90.6963,90.3901,90.5517,29948.0
2017-09-11 10:00:00,106.49,107.05,106.41,107.0,41017.0,90.5943,91.0707,90.5262,91.0281,41017.0
2017-09-11 10:10:00,107.02,107.2,106.76,106.88,44778.0,91.0451,91.1983,90.824,90.926,44778.0
2017-09-11 10:20:00,106.86,106.99,106.71,106.83,22067.0,90.909,91.0196,90.7814,90.8835,22067.0
2017-09-11 10:30:00,106.84,106.98,106.82,106.88,25911.0,90.892,91.0111,90.875,90.926,25911.0
2017-09-11 10:40:00,106.89,106.89,106.7,106.88,13711.0,90.9346,90.9346,90.7729,90.926,13711.0
2017-09-11 10:50:00,106.89,106.98,106.59,106.63,18588.0,90.9346,91.0111,90.6793,90.7134,18588.0
2017-09-11 11:00:00,106.6,106.8,106.58,106.72,15305.0,90.6878,90.858,90.6708,90.7899,15305.0
2017-09-11 11:10:00,106.73,106.76,106.56,106.75,10053.0,90.7984,90.824,90.6538,90.8154,10053.0
2017-09-11 11:20:00,106.74,106.8,106.52,106.55,24431.0,90.8069,90.858,90.6198,90.6453,24431.0
2017-09-11 11:30:00,106.57,106.82,106.53,106.82,11038.0,90.6623,90.875,90.6283,90.875,11038.0
2017-09-11 11:40:00,106.8,106.92,106.76,106.82,12690.0,90.858,90.9601,90.824,90.875,12690.0
2017-09-11 11:50:00,106.8,106.95,106.75,106.87,11636.0,90.858,90.9856,90.8154,90.9175,11636.0
2017-09-11 12:00:00,106.86,106.93,106.76,106.92,15304.0,90.909,90.9686,90.824,90.9601,15304.0
2017-09-11 12:10:00,106.89,107.0,106.84,107.0,10278.0,90.9346,91.0281,90.892,91.0281,10278.0
2017-09-11 12:20:00,107.0,107.12,106.9,106.94,20676.0,91.0281,91.1302,90.9431,90.9771,20676.0
2017-09-11 12:30:00,106.95,107.05,106.89,107.03,21420.0,90.9856,91.0707,90.9346,91.0537,21420.0
2017-09-11 12:40:00,107.03,107.22,107.03,107.2,13067.0,91.0537,91.2153,91.0537,91.1983,13067.0
2017-09-11 12:50:00,107.19,107.24,107.17,107.24,18873.0,91.1898,91.2323,91.1728,91.2323,18873.0
2017-09-11 13:00:00,107.22,107.24,107.06,107.16,12597.0,91.2153,91.2323,91.0792,91.1642,12597.0
2017-09-11 13:10:00,107.16,107.2,107.09,107.14,11690.0,91.1642,91.1983,91.1047,91.1472,11690.0
2017-09-11 13:20:00,107.17,107.21,107.14,107.17,8717.0,91.1728,91.2068,91.1472,91.1728,8717.0
2017-09-11 13:30:00,107.17,107.26,107.13,107.26,16027.0,91.1728,91.2493,91.1387,91.2493,16027.0
2017-09-11 13:40:00,107.28,107.38,107.14,107.28,28352.0,91.2663,91.3514,91.1472,91.2663,28352.0
2017-09-11 13:50:00,107.28,107.33,107.22,107.29,15489.0,91.2663,91.3089,91.2153,91.2748,15489.0
2017-09-11 14:00:00,107.34,107.36,107.24,107.28,22814.0,91.3174,91.3344,91.2323,91.2663,22814.0
2017-09-11 14:10:00,107.29,107.38,107.28,107.34,18441.0,91.2748,91.3514,91.2663,91.3174,18441.0
2017-09-11 14:20:00,107.35,107.38,107.3,107.35,14860.0,91.3259,91.3514,91.2834,91.3259,14860.0
2017-09-11 14:30:00,107.38,107.39,107.3,107.36,8353.0,91.3514,91.3599,91.2834,91.3344,8353.0
2017-09-11 14:40:00,107.36,107.37,107.3,107.32,19632.0,91.3344,91.3429,91.2834,91.3004,19632.0
2017-09-11 14:50:00,107.32,107.34,107.21,107.29,34974.0,91.3004,91.3174,91.2068,91.2748,34974.0
2017-09-11 15:00:00,107.29,107.38,107.27,107.34,16369.0,91.2748,91.3514,91.2578,91.3174,16369.0
2017-09-11 15:10:00,107.33,107.39,107.24,107.3,34237.0,91.3089,91.3599,91.2323,91.2834,34237.0
2017-09-11 15:20:00,107.31,107.44,107.3,107.39,17271.0,91.2919,91.4025,91.2834,91.3599,17271.0
2017-09-11 15:30:00,107.38,107.42,107.25,107.31,27775.0,91.3514,91.3854,91.2408,91.2919,27775.0
2017-09-11 15:40:00,107.32,107.32,107.13,107.15,58985.0,91.3004,91.3004,91.1387,91.1557,58985.0
2017-09-11 15:50:00,107.15,107.22,106.96,107.19,110446.0,91.1557,91.2153,90.9941,91.1898,110446.0
2017-09-12 09:30:00,107.6,107.71,107.08,107.18,67068.0,91.5386,91.6321,91.0962,91.1813,67068.0
2017-09-12 09:40:00,107.29,107.33,106.66,106.77,26558.0,91.2748,91.3089,90.7389,90.8325,26558.0
2017-09-12 09:50:00,106.81,107.1,106.65,107.1,35275.0,90.8665,91.1132,90.7304,91.1132,35275.0
2017-09-12 10:00:00,107.12,107.2,106.78,106.9,22536.0,91.1302,91.1983,90.841,90.9431,22536.0
2017-09-12 10:10:00,106.94,107.23,106.9,107.2,10149.0,90.9771,91.2238,90.9431,91.1983,10149.0
2017-09-12 10:20:00,107.18,107.22,106.85,107.13,17557.0,91.1813,91.2153,90.9005,91.1387,17557.0
2017-09-12 10:30:00,107.12,107.14,106.91,107.05,19173.0,91.1302,91.1472,90.9516,91.0707,19173.0
2017-09-12 10:40:00,107.07,107.08,106.9,106.91,7047.0,91.0877,91.0962,90.9431,90.9516,7047.0
2017-09-12 10:50:00,106.94,106.99,106.72,106.77,29981.0,90.9771,91.0196,90.7899,90.8325,29981.0
2017-09-12 11:00:00,106.77,106.93,106.75,106.93,22789.0,90.8325,90.9686,90.8154,90.9686,22789.0
2017-09-12 11:10:00,106.95,107.1,106.82,107.1,8876.0,90.9856,91.1132,90.875,91.1132,8876.0
2017-09-12 11:20:00,107.06,107.24,106.96,107.15,10609.0,91.0792,91.2323,90.9941,91.1557,10609.0
2017-09-12 11:30:00,107.1,107.23,107.06,107.07,10301.0,91.1132,91.2238,91.0792,91.0877,10301.0
2017-09-12 11:40:00,107.1,107.27,107.06,107.2,16598.0,91.1132,91.2578,91.0792,91.1983,16598.0
2017-09-12 11:50:00,107.2,107.21,106.86,106.88,10598.0,91.1983,91.2068,90.909,90.926,10598.0
2017-09-12 12:00:00,106.91,106.96,106.79,106.86,8473.0,90.9516,90.9941,90.8495,90.909,8473.0
2017-09-12 12:10:00,106.84,106.9,106.75,106.85,5330.0,90.892,90.9431,90.8154,90.9005,5330.0
2017-09-12 12:20:00,106.91,107.11,106.91,107.0,8100.0,90.9516,91.1217,90.9516,91.0281,8100.0
2017-09-12 12:30:00,107.02,107.14,107.02,107.1,10443.0,91.0451,91.1472,91.0451,91.1132,10443.0
2017-09-12 12:40:00,107.14,107.15,107.05,107.15,6830.0,91.1472,91.1557,91.0707,91.1557,6830.0
2017-09-12 12:50:00,107.18,107.37,107.18,107.33,14152.0,91.1813,91.3429,91.1813,91.3089,14152.0
2017-09-12 13:00:00,107.28,107.4,107.28,107.36,4954.0,91.2663,91.3684,91.2663,91.3344,4954.0
2017-09-12 13:10:00,107.38,107.41,107.28,107.29,10874.0,91.3514,91.3769,91.2663,91.2748,10874.0
2017-09-12 13:20:00,107.29,107.32,107.19,107.26,5520.0,91.2748,91.3004,91.1898,91.2493,5520.0
2017-09-12 13:30:00,107.27,107.47,107.25,107.47,11639.0,91.2578,91.428,91.2408,91.428,11639.0
2017-09-12 13:40:00,107.48,107.57,107.45,107.55,19118.0,91.4365,91.513,91.411,91.496,19118.0
2017-09-12 13:50:00,107.57,107.75,107.44,107.44,17619.0,91.513,91.6662,91.4025,91.4025,17619.0
2017-09-12 14:00:00,107.46,107.56,107.39,107.44,19285.0,91.4195,91.5045,91.3599,91.4025,19285.0
2017-09-12 14:10:00,107.45,107.49,107.38,107.43,22255.0,91.411,91.445,91.3514,91.3939,22255.0
2017-09-12 14:20:00,107.45,107.51,107.37,107.37,21938.0,91.411,91.462,91.3429,91.3429,21938.0
2017-09-12 14:30:00,107.4,107.41,107.06,107.09,32065.0,91.3684,91.3769,91.0792,91.1047,32065.0
2017-09-12 14:40:00,107.06,107.11,106.96,107.01,19690.0,91.0792,91.1217,90.9941,91.0366,19690.0
2017-09-12 14:50:00,106.98,106.99,106.75,106.98,38304.0,91.0111,91.0196,90.8154,91.0111,38304.0
2017-09-12 15:00:00,106.97,107.03,106.82,106.99,19918.0,91.0026,91.0537,90.875,91.0196,19918.0
2017-09-12 15:10:00,107.02,107.08,106.88,106.99,18539.0,91.0451,91.0962,90.926,91.0196,18539.0
2017-09-12 15:20:00,106.99,107.1,106.87,107.04,11484.0,91.0196,91.1132,90.9175,91.0622,11484.0
2017-09-12 15:30:00,107.03,107.04,106.8,106.81,27841.0,91.0537,91.0622,90.858,90.8665,27841.0
2017-09-12 15:40:00,106.81,106.9,106.8,106.81,31593.0,90.8665,90.9431,90.858,90.8665,31593.0
2017-09-12 15:50:00,106.82,106.91,106.75,106.86,67723.0,90.875,90.9516,90.8154,90.909,67723.0
2017-09-13 09:30:00,106.45,106.86,105.75,106.3,43157.0,90.5602,90.909,89.9647,90.4326,43157.0
2017-09-13 09:40:00,106.35,106.35,105.58,105.6,25198.0,90.4752,90.4752,89.8201,89.8371,25198.0
2017-09-13 09:50:00,105.68,106.18,105.64,106.02,43323.0,89.9052,90.3305,89.8711,90.1944,43323.0
2017-09-13 10:00:00,106.02,106.05,105.78,105.78,16285.0,90.1944,90.2199,89.9902,89.9902,16285.0
2017-09-13 10:10:00,105.77,106.0,105.67,105.81,14829.0,89.9817,90.1774,89.8967,90.0158,14829.0
2017-09-13 10:20:00,105.91,105.91,105.73,105.8,8100.0,90.1008,90.1008,89.9477,90.0073,8100.0
2017-09-13 10:30:00,105.83,105.93,105.78,105.83,8700.0,90.0328,90.1179,89.9902,90.0328,8700.0
2017-09-13 10:40:00,105.85,105.91,105.69,105.75,16644.0,90.0498,90.1008,89.9137,89.9647,16644.0
2017-09-13 10:50:00,105.78,105.93,105.75,105.91,13186.0,89.9902,90.1179,89.9647,90.1008,13186.0
2017-09-13 11:00:00,105.88,105.98,105.82,105.93,11341.0,90.0753,90.1604,90.0243,90.1179,11341.0
2017-09-13 11:10:00,105.95,106.11,105.95,106.04,16432.0,90.1349,90.271,90.1349,90.2114,16432.0
2017-09-13 11:20:00,106.04,106.1,105.95,106.04,11790.0,90.2114,90.2625,90.1349,90.2114,11790.0
2017-09-13 11:30:00,106.01,106.02,105.77,105.81,7624.0,90.1859,90.1944,89.9817,90.0158,7624.0
2017-09-13 11:40:00,105.75,105.93,105.7,105.73,6100.0,89.9647,90.1179,89.9222,89.9477,6100.0
2017-09-13 11:50:00,105.73,106.05,105.73,105.84,10499.0,89.9477,90.2199,89.9477,90.0413,10499.0
2017-09-13 12:00:00,105.87,106.08,105.82,106.08,13726.0,90.0668,90.2455,90.0243,90.2455,13726.0
2017-09-13 12:10:00,106.06,106.17,106.03,106.1,15188.0,90.2284,90.322,90.2029,90.2625,15188.0
2017-09-13 12:20:00,106.12,106.23,106.11,106.13,21147.0,90.2795,90.3731,90.271,90.288,21147.0
2017-09-13 12:30:00,106.13,106.21,106.08,106.14,14028.0,90.288,90.3561,90.2455,90.2965,14028.0
2017-09-13 12:40:00,106.16,106.25,106.06,106.2,28963.0,90.3135,90.3901,90.2284,90.3475,28963.0
2017-09-13 12:50:00,106.2,106.22,106.11,106.12,14335.0,90.3475,90.3646,90.271,90.2795,14335.0
2017-09-13 13:00:00,106.13,106.17,106.04,106.16,14683.0,90.288,90.322,90.2114,90.3135,14683.0
2017-09-13 13:10:00,106.15,106.29,106.14,106.27,9074.0,90.305,90.4241,90.2965,90.4071,9074.0
2017-09-13 13:20:00,106.3,106.35,106.22,106.31,9600.0,90.4326,90.4752,90.3646,90.4411,9600.0
2017-09-13 13:30:00,106.34,106.41,106.28,106.31,12953.0,90.4666,90.5262,90.4156,90.4411,12953.0
2017-09-13 13:40:00,106.29,106.43,106.28,106.43,7725.0,90.4241,90.5432,90.4156,90.5432,7725.0
2017-09-13 13:50:00,106.44,106.54,106.44,106.52,7337.0,90.5517,90.6368,90.5517,90.6198,7337.0
2017-09-13 14:00:00,106.51,106.62,106.5,106.62,5557.0,90.6113,90.7049,90.6028,90.7049,5557.0
2017-09-13 14:10:00,106.59,106.76,106.54,106.72,11164.0,90.6793,90.824,90.6368,90.7899,11164.0
2017-09-13 14:20:00,106.72,106.77,106.64,106.68,6095.0,90.7899,90.8325,90.7219,90.7559,6095.0
2017-09-13 14:30:00,106.64,106.78,106.63,106.77,8023.0,90.7219,90.841,90.7134,90.8325,8023.0
2017-09-13 14:40:00,106.8,106.84,106.73,106.76,7827.0,90.858,90.892,90.7984,90.824,7827.0
2017-09-13 14:50:00,106.78,106.82,106.71,106.71,6792.0,90.841,90.875,90.7814,90.7814,6792.0
2017-09-13 15:00:00,106.72,106.75,106.67,106.7,8073.0,90.7899,90.8154,90.7474,90.7729,8073.0
2017-09-13 15:10:00,106.7,106.7,106.61,106.66,11590.0,90.7729,90.7729,90.6963,90.7389,11590.0
2017-09-13 15:20:00,106.67,106.68,106.59,106.61,6525.0,90.7474,90.7559,90.6793,90.6963,6525.0
2017-09-13 15:30:00,106.62,106.65,106.54,106.59,12819.0,90.7049,90.7304,90.6368,90.6793,12819.0
2017-09-13 15:40:00,106.6,106.6,106.47,106.47,27271.0,90.6878,90.6878,90.5772,90.5772,27271.0
2017-09-13 15:50:00,106.49,106.85,106.49,106.8,64394.0,90.5943,90.9005,90.5943,90.858,64394.0
2017-09-14 09:30:00,105.78,106.75,105.77,106.34,38455.0,89.9902,90.8154,89.9817,90.4666,38455.0
2017-09-14 09:40:00,106.39,107.05,106.38,106.82,31483.0,90.5092,91.0707,90.5007,90.875,31483.0
2017-09-14 09:50:00,106.79,107.03,106.71,106.97,14155.0,90.8495,91.0537,90.7814,91.0026,14155.0
2017-09-14 10:00:00,106.96,107.03,106.87,106.97,8537.0,90.9941,91.0537,90.9175,91.0026,8537.0
2017-09-14 10:10:00,107.02,107.09,106.9,106.95,13365.0,91.0451,91.1047,90.9431,90.9856,13365.0
2017-09-14 10:20:00,106.95,107.47,106.95,107.44,15770.0,90.9856,91.428,90.9856,91.4025,15770.0
2017-09-14 10:30:00,107.47,107.63,107.44,107.59,22821.0,91.428,91.5641,91.4025,91.5301,22821.0
2017-09-14 10:40:00,107.59,107.67,107.39,107.65,26234.0,91.5301,91.5981,91.3599,91.5811,26234.0
2017-09-14 10:50:00,107.66,107.75,107.61,107.69,10089.0,91.5896,91.6662,91.5471,91.6151,10089.0
2017-09-14 11:00:00,107.7,107.89,107.67,107.8,34641.0,91.6236,91.7853,91.5981,91.7087,34641.0
2017-09-14 11:10:00,107.84,108.11,107.79,107.88,50823.0,91.7427,91.9724,91.7002,91.7768,50823.0
2017-09-14 11:20:00,107.88,107.91,107.74,107.79,25693.0,91.7768,91.8023,91.6577,91.7002,25693.0
2017-09-14 11:30:00,107.75,107.87,107.72,107.73,33824.0,91.6662,91.7683,91.6407,91.6492,33824.0
2017-09-14 11:40:00,107.76,107.78,107.42,107.45,26366.0,91.6747,91.6917,91.3854,91.411,26366.0
2017-09-14 11:50:00,107.44,107.63,107.42,107.49,26751.0,91.4025,91.5641,91.3854,91.445,26751.0
2017-09-14 12:00:00,107.49,107.5,107.34,107.45,11063.0,91.445,91.4535,91.3174,91.411,11063.0
2017-09-14 12:10:00,107.42,107.51,107.37,107.46,11243.0,91.3854,91.462,91.3429,91.4195,11243.0
2017-09-14 12:20:00,107.46,107.51,107.4,107.45,6471.0,91.4195,91.462,91.3684,91.411,6471.0
2017-09-14 12:30:00,107.42,107.66,107.42,107.66,7241.0,91.3854,91.5896,91.3854,91.5896,7241.0
2017-09-14 12:40:00,107.68,107.77,107.66,107.73,6920.0,91.6066,91.6832,91.5896,91.6492,6920.0
2017-09-14 12:50:00,107.75,107.78,107.66,107.7,9244.0,91.6662,91.6917,91.5896,91.6236,9244.0
2017-09-14 13:00:00,107.67,107.68,107.62,107.67,6064.0,91.5981,91.6066,91.5556,91.5981,6064.0
2017-09-14 13:10:00,107.66,107.68,107.53,107.6,6240.0,91.5896,91.6066,91.479,91.5386,6240.0
2017-09-14 13:20:00,107.6,107.66,107.55,107.65,8670.0,91.5386,91.5896,91.496,91.5811,8670.0
2017-09-14 13:30:00,107.61,107.63,107.53,107.56,8480.0,91.5471,91.5641,91.479,91.5045,8480.0
2017-09-14 13:40:00,107.58,107.64,107.5,107.51,5846.0,91.5216,91.5726,91.4535,91.462,5846.0
2017-09-14 13:50:00,107.56,107.56,107.46,107.46,5042.0,91.5045,91.5045,91.4195,91.4195,5042.0
2017-09-14 14:00:00,107.51,107.54,107.44,107.46,14227.0,91.462,91.4875,91.4025,91.4195,14227.0
2017-09-14 14:10:00,107.48,107.55,107.45,107.51,4550.0,91.4365,91.496,91.411,91.462,4550.0
2017-09-14 14:20:00,107.51,107.57,107.4,107.4,12040.0,91.462,91.513,91.3684,91.3684,12040.0
2017-09-14 14:30:00,107.36,107.5,107.36,107.47,29202.0,91.3344,91.4535,91.3344,91.428,29202.0
2017-09-14 14:40:00,107.48,107.55,107.45,107.46,10483.0,91.4365,91.496,91.411,91.4195,10483.0
2017-09-14 14:50:00,107.49,107.53,107.44,107.44,10437.0,91.445,91.479,91.4025,91.4025,10437.0
2017-09-14 15:00:00,107.44,107.46,107.35,107.35,10715.0,91.4025,91.4195,91.3259,91.3259,10715.0
2017-09-14 15:10:00,107.35,107.36,107.17,107.2,16436.0,91.3259,91.3344,91.1728,91.1983,16436.0
2017-09-14 15:20:00,107.2,107.21,107.04,107.12,22128.0,91.1983,91.2068,91.0622,91.1302,22128.0
2017-09-14 15:30:00,107.12,107.19,107.1,107.16,19874.0,91.1302,91.1898,91.1132,91.1642,19874.0
2017-09-14 15:40:00,107.16,107.2,106.95,107.04,25360.0,91.1642,91.1983,90.9856,91.0622,25360.0
2017-09-14 15:50:00,107.04,107.28,106.88,107.08,110170.0,91.0622,91.2663,90.926,91.0962,110170.0
2017-09-15 09:30:00,106.98,107.94,106.71,107.92,275942.0,91.0111,91.8278,90.7814,91.8108,275942.0
2017-09-15 09:40:00,107.79,108.18,107.72,107.77,60985.0,91.7002,92.032,91.6407,91.6832,60985.0
2017-09-15 09:50:00,107.76,107.94,107.65,107.81,37853.0,91.6747,91.8278,91.5811,91.7172,37853.0
2017-09-15 10:00:00,107.81,108.49,107.77,108.35,182639.0,91.7172,92.2957,91.6832,92.1766,182639.0
2017-09-15 10:10:00,108.33,108.43,108.18,108.25,44240.0,92.1596,92.2447,92.032,92.0915,44240.0
2017-09-15 10:20:00,108.23,108.39,108.22,108.36,20728.0,92.0745,92.2106,92.066,92.1851,20728.0
2017-09-15 10:30:00,108.33,108.75,108.25,108.75,37811.0,92.1596,92.5169,92.0915,92.5169,37811.0
2017-09-15 10:40:00,108.71,109.0,108.45,108.68,56879.0,92.4829,92.7296,92.2617,92.4574,56879.0
2017-09-15 10:50:00,108.72,109.27,108.72,109.12,52718.0,92.4914,92.9593,92.4914,92.8317,52718.0
2017-09-15 11:00:00,109.04,109.22,108.94,109.16,38550.0,92.7636,92.9168,92.6785,92.8657,38550.0
2017-09-15 11:10:00,109.08,109.16,109.0,109.07,18858.0,92.7977,92.8657,92.7296,92.7891,18858.0
2017-09-15 11:20:00,109.0,109.23,109.0,109.17,9637.0,92.7296,92.9253,92.7296,92.8742,9637.0
2017-09-15 11:30:00,109.18,109.29,109.07,109.07,25344.0,92.8827,92.9763,92.7891,92.7891,25344.0
2017-09-15 11:40:00,109.12,109.14,108.92,108.95,7447.0,92.8317,92.8487,92.6615,92.6871,7447.0
2017-09-15 11:50:00,109.0,109.08,108.83,109.02,27607.0,92.7296,92.7977,92.585,92.7466,27607.0
2017-09-15 12:00:00,108.98,109.29,108.88,109.15,45845.0,92.7126,92.9763,92.6275,92.8572,45845.0
2017-09-15 12:10:00,109.12,109.36,109.11,109.29,28974.0,92.8317,93.0359,92.8232,92.9763,28974.0
2017-09-15 12:20:00,109.28,109.53,109.26,109.52,30720.0,92.9678,93.1805,92.9508,93.172,30720.0
2017-09-15 12:30:00,109.52,109.73,109.26,109.28,32903.0,93.172,93.3506,92.9508,92.9678,32903.0
2017-09-15 12:40:00,109.24,109.26,109.07,109.15,18716.0,92.9338,92.9508,92.7891,92.8572,18716.0
2017-09-15 12:50:00,109.14,109.19,109.02,109.06,9667.0,92.8487,92.8912,92.7466,92.7806,9667.0
2017-09-15 13:00:00,109.08,109.16,108.98,109.11,15700.0,92.7977,92.8657,92.7126,92.8232,15700.0
2017-09-15 13:10:00,109.11,109.13,109.01,109.13,7913.0,92.8232,92.8402,92.7381,92.8402,7913.0
2017-09-15 13:20:00,109.09,109.16,109.0,109.11,16291.0,92.8062,92.8657,92.7296,92.8232,16291.0
2017-09-15 13:30:00,109.11,109.27,109.08,109.24,16322.0,92.8232,92.9593,92.7977,92.9338,16322.0
2017-09-15 13:40:00,109.26,109.33,109.07,109.33,24328.0,92.9508,93.0103,92.7891,93.0103,24328.0
2017-09-15 13:50:00,109.32,109.43,109.29,109.38,17996.0,93.0018,93.0954,92.9763,93.0529,17996.0
2017-09-15 14:00:00,109.37,109.58,109.37,109.43,25722.0,93.0444,93.223,93.0444,93.0954,25722.0
2017-09-15 14:10:00,109.44,109.48,109.32,109.32,32017.0,93.1039,93.1379,93.0018,93.0018,32017.0
2017-09-15 14:20:00,109.32,109.49,109.29,109.46,23957.0,93.0018,93.1464,92.9763,93.1209,23957.0
2017-09-15 14:30:00,109.49,109.52,109.35,109.38,15400.0,93.1464,93.172,93.0273,93.0529,15400.0
2017-09-15 14:40:00,109.38,109.44,109.32,109.42,17190.0,93.0529,93.1039,93.0018,93.0869,17190.0
2017-09-15 14:50:00,109.41,109.45,109.37,109.4,12865.0,93.0784,93.1124,93.0444,93.0699,12865.0
2017-09-15 15:00:00,109.42,109.5,109.32,109.41,22715.0,93.0869,93.155,93.0018,93.0784,22715.0
2017-09-15 15:10:00,109.44,109.64,109.42,109.62,28466.0,93.1039,93.2741,93.0869,93.257,28466.0
2017-09-15 15:20:00,109.61,109.62,109.5,109.53,36418.0,93.2485,93.257,93.155,93.1805,36418.0
2017-09-15 15:30:00,109.53,109.59,109.48,109.49,56588.0,93.1805,93.2315,93.1379,93.1464,56588.0
2017-09-15 15:40:00,109.5,109.53,109.39,109.44,64156.0,93.155,93.1805,93.0614,93.1039,64156.0
2017-09-15 15:50:00,109.43,109.69,109.43,109.54,168559.0,93.0954,93.3166,93.0954,93.189,168559.0
2017-09-18 09:30:00,109.99,110.61,109.8,109.83,144708.0,93.5718,94.0993,93.4102,93.4357,144708.0
2017-09-18 09:40:00,109.9,109.98,109.37,109.84,58715.0,93.4952,93.5633,93.0444,93.4442,58715.0
2017-09-18 09:50:00,109.83,110.09,109.77,109.83,34168.0,93.4357,93.6569,93.3847,93.4357,34168.0
2017-09-18 10:00:00,109.78,109.94,109.7,109.82,16020.0,93.3932,93.5293,93.3251,93.4272,16020.0
2017-09-18 10:10:00,109.81,109.89,109.67,109.84,22986.0,93.4187,93.4867,93.2996,93.4442,22986.0
2017-09-18 10:20:00,109.82,110.06,109.73,110.02,38951.0,93.4272,93.6314,93.3506,93.5973,38951.0
2017-09-18 10:30:00,110.05,110.06,109.74,109.79,26009.0,93.6229,93.6314,93.3591,93.4017,26009.0
2017-09-18 10:40:00,109.79,109.87,109.44,109.44,40585.0,93.4017,93.4697,93.1039,93.1039,40585.0
2017-09-18 10:50:00,109.46,109.56,109.28,109.43,28085.0,93.1209,93.206,92.9678,93.0954,28085.0
2017-09-18 11:00:00,109.39,109.7,109.38,109.54,11244.0,93.0614,93.3251,93.0529,93.189,11244.0
2017-09-18 11:10:00,109.54,109.75,109.54,109.67,14741.0,93.189,93.3676,93.189,93.2996,14741.0
2017-09-18 11:20:00,109.66,109.75,109.59,109.65,12989.0,93.2911,93.3676,93.2315,93.2826,12989.0
2017-09-18 11:30:00,109.66,109.67,109.56,109.58,7128.0,93.2911,93.2996,93.206,93.223,7128.0
2017-09-18 11:40:00,109.65,109.68,109.52,109.57,73370.0,93.2826,93.3081,93.172,93.2145,73370.0
2017-09-18 11:50:00,109.52,109.59,109.32,109.32,17871.0,93.172,93.2315,93.0018,93.0018,17871.0
2017-09-18 12:00:00,109.39,109.58,109.28,109.46,37519.0,93.0614,93.223,92.9678,93.1209,37519.0
2017-09-18 12:10:00,109.47,109.61,109.36,109.41,15952.0,93.1294,93.2485,93.0359,93.0784,15952.0
2017-09-18 12:20:00,109.37,109.45,109.26,109.42,22955.0,93.0444,93.1124,92.9508,93.0869,22955.0
2017-09-18 12:30:00,109.41,109.42,109.31,109.34,18708.0,93.0784,93.0869,92.9933,93.0188,18708.0
2017-09-18 12:40:00,109.35,109.42,109.23,109.23,58986.0,93.0273,93.0869,92.9253,92.9253,58986.0
2017-09-18 12:50:00,109.22,109.36,109.18,109.24,31909.0,92.9168,93.0359,92.8827,92.9338,31909.0
2017-09-18 13:00:00,109.28,109.28,108.95,109.05,34224.0,92.9678,92.9678,92.6871,92.7721,34224.0
2017-09-18 13:10:00,109.05,109.05,108.97,109.03,64344.0,92.7721,92.7721,92.7041,92.7551,64344.0
2017-09-18 13:20:00,109.02,109.08,108.4,108.48,62416.0,92.7466,92.7977,92.2192,92.2872,62416.0
2017-09-18 13:30:00,108.52,108.98,108.45,108.98,50110.0,92.3212,92.7126,92.2617,92.7126,50110.0
2017-09-18 13:40:00,108.97,109.02,108.88,109.02,35982.0,92.7041,92.7466,92.6275,92.7466,35982.0
2017-09-18 13:50:00,109.02,109.2,108.92,108.94,51745.0,92.7466,92.8997,92.6615,92.6785,51745.0
2017-09-18 14:00:00,108.94,108.94,108.68,108.68,27560.0,92.6785,92.6785,92.4574,92.4574,27560.0
2017-09-18 14:10:00,108.71,108.74,108.23,108.37,37820.0,92.4829,92.5084,92.0745,92.1936,37820.0
2017-09-18 14:20:00,108.34,108.42,107.82,107.82,57058.0,92.1681,92.2362,91.7257,91.7257,57058.0
2017-09-18 14:30:00,107.86,108.15,107.58,107.69,110490.0,91.7598,92.0065,91.5216,91.6151,110490.0
2017-09-18 14:40:00,107.66,107.72,107.37,107.53,48933.0,91.5896,91.6407,91.3429,91.479,48933.0
2017-09-18 14:50:00,107.48,107.75,107.48,107.67,77392.0,91.4365,91.6662,91.4365,91.5981,77392.0
2017-09-18 15:00:00,107.69,107.98,107.65,107.86,78158.0,91.6151,91.8618,91.5811,91.7598,78158.0
2017-09-18 15:10:00,107.91,107.91,107.77,107.87,22985.0,91.8023,91.8023,91.6832,91.7683,22985.0
2017-09-18 15:20:00,107.86,107.93,107.78,107.78,35541.0,91.7598,91.8193,91.6917,91.6917,35541.0
2017-09-18 15:30:00,107.78,107.81,107.69,107.78,73659.0,91.6917,91.7172,91.6151,91.6917,73659.0
2017-09-18 15:40:00,107.79,107.88,107.69,107.79,91926.0,91.7002,91.7768,91.6151,91.7002,91926.0
2017-09-18 15:50:00,107.8,107.82,107.49,107.49,155788.0,91.7087,91.7257,91.445,91.445,155788.0
2017-09-19 09:30:00,107.89,108.32,107.63,107.73,37252.0,91.7853,92.1511,91.5641,91.6492,37252.0
2017-09-19 09:40:00,107.72,107.85,107.3,107.42,28560.0,91.6407,91.7513,91.2834,91.3854,28560.0
2017-09-19 09:50:00,107.36,107.6,107.22,107.41,23042.0,91.3344,91.5386,91.2153,91.3769,23042.0
2017-09-19 10:00:00,107.38,107.85,107.31,107.81,19812.0,91.3514,91.7513,91.2919,91.7172,19812.0
2017-09-19 10:10:00,107.81,108.03,107.64,107.92,20610.0,91.7172,91.9044,91.5726,91.8108,20610.0
2017-09-19 10:20:00,107.92,108.09,107.73,108.04,23084.0,91.8108,91.9554,91.6492,91.9129,23084.0
2017-09-19 10:30:00,108.04,108.4,107.93,108.32,28846.0,91.9129,92.2192,91.8193,92.1511,28846.0
2017-09-19 10:40:00,108.3,108.45,108.14,108.37,11857.0,92.1341,92.2617,91.998,92.1936,11857.0
2017-09-19 10:50:00,108.39,108.39,108.09,108.19,14139.0,92.2106,92.2106,91.9554,92.0405,14139.0
2017-09-19 11:00:00,108.2,108.2,107.73,107.79,27095.0,92.049,92.049,91.6492,91.7002,27095.0
2017-09-19 11:10:00,107.77,108.0,107.69,108.0,12500.0,91.6832,91.8789,91.6151,91.8789,12500.0
2017-09-19 11:20:00,108.0,108.07,107.88,108.03,23167.0,91.8789,91.9384,91.7768,91.9044,23167.0
2017-09-19 11:30:00,108.04,108.19,108.03,108.09,20066.0,91.9129,92.0405,91.9044,91.9554,20066.0
2017-09-19 11:40:00,108.07,108.11,107.94,108.0,30234.0,91.9384,91.9724,91.8278,91.8789,30234.0
2017-09-19 11:50:00,107.98,107.98,107.74,107.89,11236.0,91.8618,91.8618,91.6577,91.7853,11236.0
2017-09-19 12:00:00,107.89,108.29,107.89,108.27,14331.0,91.7853,92.1256,91.7853,92.1086,14331.0
2017-09-19 12:10:00,108.26,108.29,108.03,108.18,9709.0,92.1001,92.1256,91.9044,92.032,9709.0
2017-09-19 12:20:00,108.19,108.19,108.02,108.15,7359.0,92.0405,92.0405,91.8959,92.0065,7359.0
2017-09-19 12:30:00,108.15,108.2,108.05,108.14,17889.0,92.0065,92.049,91.9214,91.998,17889.0
2017-09-19 12:40:00,108.18,108.27,108.14,108.24,7383.0,92.032,92.1086,91.998,92.083,7383.0
2017-09-19 12:50:00,108.26,108.39,108.22,108.25,10711.0,92.1001,92.2106,92.066,92.0915,10711.0
2017-09-19 13:00:00,108.23,108.23,108.06,108.17,14646.0,92.0745,92.0745,91.9299,92.0235,14646.0
2017-09-19 13:10:00,108.2,108.28,108.16,108.23,8193.0,92.049,92.1171,92.015,92.0745,8193.0
2017-09-19 13:20:00,108.18,108.2,108.14,108.19,6413.0,92.032,92.049,91.998,92.0405,6413.0
2017-09-19 13:30:00,108.22,108.39,108.17,108.2,16104.0,92.066,92.2106,92.0235,92.049,16104.0
2017-09-19 13:40:00,108.2,108.38,108.17,108.31,21963.0,92.049,92.2021,92.0235,92.1426,21963.0
2017-09-19 13:50:00,108.36,108.5,108.33,108.48,18736.0,92.1851,92.3042,92.1596,92.2872,18736.0
2017-09-19 14:00:00,108.44,108.6,108.38,108.39,12332.0,92.2532,92.3893,92.2021,92.2106,12332.0
2017-09-19 14:10:00,108.4,108.49,108.37,108.48,9389.0,92.2192,92.2957,92.1936,92.2872,9389.0
2017-09-19 14:20:00,108.46,108.46,108.28,108.4,7273.0,92.2702,92.2702,92.1171,92.2192,7273.0
2017-09-19 14:30:00,108.4,108.6,108.39,108.5,15420.0,92.2192,92.3893,92.2106,92.3042,15420.0
2017-09-19 14:40:00,108.54,108.67,108.54,108.57,17600.0,92.3383,92.4489,92.3383,92.3638,17600.0
2017-09-19 14:50:00,108.59,108.62,108.4,108.4,12137.0,92.3808,92.4063,92.2192,92.2192,12137.0
2017-09-19 15:00:00,108.41,108.52,108.36,108.37,7718.0,92.2277,92.3212,92.1851,92.1936,7718.0
2017-09-19 15:10:00,108.39,108.4,108.19,108.22,14832.0,92.2106,92.2192,92.0405,92.066,14832.0
2017-09-19 15:20:00,108.24,108.33,108.18,108.28,18885.0,92.083,92.1596,92.032,92.1171,18885.0
2017-09-19 15:30:00,108.29,108.3,108.21,108.26,18530.0,92.1256,92.1341,92.0575,92.1001,18530.0
2017-09-19 15:40:00,108.27,108.3,108.03,108.03,32139.0,92.1086,92.1341,91.9044,91.9044,32139.0
2017-09-19 15:50:00,108.05,108.09,107.84,107.93,117027.0,91.9214,91.9554,91.7427,91.8193,117027.0
2017-09-20 09:30:00,108.24,108.28,107.01,107.56,53016.0,92.083,92.1171,91.0366,91.5045,53016.0
2017-09-20 09:40:00,107.64,107.92,106.86,107.02,52899.0,91.5726,91.8108,90.909,91.0451,52899.0
2017-09-20 09:50:00,106.98,106.98,106.57,106.63,26452.0,91.0111,91.0111,90.6623,90.7134,26452.0
2017-09-20 10:00:00,106.65,106.88,106.38,106.47,20225.0,90.7304,90.926,90.5007,90.5772,20225.0
2017-09-20 10:10:00,106.49,106.57,106.23,106.5,29459.0,90.5943,90.6623,90.3731,90.6028,29459.0
2017-09-20 10:20:00,106.5,106.71,106.44,106.44,19086.0,90.6028,90.7814,90.5517,90.5517,19086.0
2017-09-20 10:30:00,106.46,106.53,106.16,106.22,22430.0,90.5687,90.6283,90.3135,90.3646,22430.0
2017-09-20 10:40:00,106.2,106.25,105.79,105.79,34197.0,90.3475,90.3901,89.9987,89.9987,34197.0
2017-09-20 10:50:00,105.79,105.87,104.77,104.78,99395.0,89.9987,90.0668,89.131,89.1395,99395.0
2017-09-20 11:00:00,104.84,105.03,104.28,104.37,84420.0,89.1906,89.3522,88.7141,88.7907,84420.0
2017-09-20 11:10:00,104.35,104.37,104.0,104.23,122688.0,88.7737,88.7907,88.4759,88.6716,122688.0
2017-09-20 11:20:00,104.24,104.46,103.84,104.0,92097.0,88.6801,88.8673,88.3398,88.4759,92097.0
2017-09-20 11:30:00,104.02,104.25,103.91,103.97,62113.0,88.493,88.6886,88.3994,88.4504,62113.0
2017-09-20 11:40:00,103.98,104.0,103.57,103.64,56974.0,88.4589,88.4759,88.1101,88.1697,56974.0
2017-09-20 11:50:00,103.6,103.61,103.07,103.55,94996.0,88.1356,88.1442,87.6848,88.0931,94996.0
2017-09-20 12:00:00,103.52,103.64,103.35,103.35,48802.0,88.0676,88.1697,87.923,87.923,48802.0
2017-09-20 12:10:00,103.35,103.56,103.17,103.28,55765.0,87.923,88.1016,87.7698,87.8634,55765.0
2017-09-20 12:20:00,103.31,103.31,103.1,103.16,52820.0,87.8889,87.8889,87.7103,87.7613,52820.0
2017-09-20 12:30:00,103.16,103.55,103.14,103.48,53562.0,87.7613,88.0931,87.7443,88.0336,53562.0
2017-09-20 12:40:00,103.51,103.59,103.38,103.52,44976.0,88.0591,88.1271,87.9485,88.0676,44976.0
2017-09-20 12:50:00,103.53,103.63,103.23,103.25,48673.0,88.0761,88.1612,87.8209,87.8379,48673.0
2017-09-20 13:00:00,103.25,103.58,103.24,103.32,58662.0,87.8379,88.1186,87.8294,87.8974,58662.0
2017-09-20 13:10:00,103.32,103.32,102.58,102.59,101479.0,87.8974,87.8974,87.2679,87.2764,101479.0
2017-09-20 13:20:00,102.62,102.99,102.5,102.97,60769.0,87.3019,87.6167,87.1998,87.5997,60769.0
2017-09-20 13:30:00,102.95,102.97,102.29,102.43,162114.0,87.5827,87.5997,87.0212,87.1403,162114.0
2017-09-20 13:40:00,102.46,102.58,102.22,102.52,58305.0,87.1658,87.2679,86.9616,87.2169,58305.0
2017-09-20 13:50:00,102.54,102.61,102.25,102.31,55023.0,87.2339,87.2934,86.9872,87.0382,55023.0
2017-09-20 14:00:00,102.31,102.69,101.93,102.54,82195.0,87.0382,87.3615,86.7149,87.2339,82195.0
2017-09-20 14:10:00,102.54,102.78,102.34,102.55,53884.0,87.2339,87.4381,87.0637,87.2424,53884.0
2017-09-20 14:20:00,102.46,102.55,101.88,101.88,76306.0,87.1658,87.2424,86.6724,86.6724,76306.0
2017-09-20 14:30:00,101.77,102.37,101.76,102.26,60619.0,86.5788,87.0893,86.5703,86.9957,60619.0
2017-09-20 14:40:00,102.28,102.65,102.12,102.57,83245.0,87.0127,87.3275,86.8766,87.2594,83245.0
2017-09-20 14:50:00,102.56,102.56,101.92,102.03,94909.0,87.2509,87.2509,86.7064,86.8,94909.0
2017-09-20 15:00:00,102.02,102.46,102.01,102.37,65141.0,86.7915,87.1658,86.783,87.0893,65141.0
2017-09-20 15:10:00,102.37,102.56,102.37,102.54,57389.0,87.0893,87.2509,87.0893,87.2339,57389.0
2017-09-20 15:20:00,102.55,102.77,102.5,102.76,73792.0,87.2424,87.4295,87.1998,87.421,73792.0
2017-09-20 15:30:00,102.77,103.08,102.77,103.02,84710.0,87.4295,87.6933,87.4295,87.6422,84710.0
2017-09-20 15:40:00,103.04,103.48,102.86,103.4,113452.0,87.6592,88.0336,87.5061,87.9655,113452.0
2017-09-20 15:50:00,103.44,103.68,103.4,103.51,267983.0,87.9995,88.2037,87.9655,88.0591,267983.0
2017-09-21 09:30:00,103.28,103.85,102.8,103.05,82750.0,87.8634,88.3483,87.4551,87.6677,82750.0
2017-09-21 09:40:00,102.99,103.45,102.65,103.21,47264.0,87.6167,88.008,87.3275,87.8039,47264.0
2017-09-21 09:50:00,103.21,103.37,102.99,103.19,25342.0,87.8039,87.94,87.6167,87.7868,25342.0
2017-09-21 10:00:00,103.17,103.29,102.71,102.72,32015.0,87.7698,87.8719,87.3785,87.387,32015.0
2017-09-21 10:10:00,102.78,102.92,102.15,102.18,45252.0,87.4381,87.5572,86.9021,86.9276,45252.0
2017-09-21 10:20:00,102.21,102.28,101.8,101.8,45401.0,86.9531,87.0127,86.6043,86.6043,45401.0
2017-09-21 10:30:00,101.8,101.88,101.23,101.39,85952.0,86.6043,86.6724,86.1194,86.2555,85952.0
2017-09-21 10:40:00,101.37,101.59,101.23,101.36,65761.0,86.2385,86.4257,86.1194,86.23,65761.0
2017-09-21 10:50:00,101.38,101.82,101.38,101.82,55481.0,86.247,86.6213,86.247,86.6213,55481.0
2017-09-21 11:00:00,101.78,102.06,101.54,101.82,57948.0,86.5873,86.8255,86.3831,86.6213,57948.0
2017-09-21 11:10:00,101.85,102.28,101.6,102.16,82690.0,86.6469,87.0127,86.4342,86.9106,82690.0
2017-09-21 11:20:00,102.19,102.46,102.17,102.23,36072.0,86.9361,87.1658,86.9191,86.9701,36072.0
2017-09-21 11:30:00,102.22,102.41,101.97,102.07,34174.0,86.9616,87.1233,86.749,86.834,34174.0
2017-09-21 11:40:00,102.05,102.3,102.01,102.19,24958.0,86.817,87.0297,86.783,86.9361,24958.0
2017-09-21 11:50:00,102.17,102.41,102.04,102.05,20034.0,86.9191,87.1233,86.8085,86.817,20034.0
2017-09-21 12:00:00,102.03,102.24,102.02,102.21,14031.0,86.8,86.9787,86.7915,86.9531,14031.0
2017-09-21 12:10:00,102.26,102.28,102.16,102.26,9527.0,86.9957,87.0127,86.9106,86.9957,9527.0
2017-09-21 12:20:00,102.26,102.43,102.25,102.36,22613.0,86.9957,87.1403,86.9872,87.0807,22613.0
2017-09-21 12:30:00,102.31,102.48,102.26,102.27,15380.0,87.0382,87.1828,86.9957,87.0042,15380.0
2017-09-21 12:40:00,102.27,102.45,102.12,102.36,15687.0,87.0042,87.1573,86.8766,87.0807,15687.0
2017-09-21 12:50:00,102.3,102.47,102.26,102.47,23833.0,87.0297,87.1743,86.9957,87.1743,23833.0
2017-09-21 13:00:00,102.47,102.51,102.31,102.39,21086.0,87.1743,87.2084,87.0382,87.1063,21086.0
2017-09-21 13:10:00,102.34,102.37,102.23,102.3,30659.0,87.0637,87.0893,86.9701,87.0297,30659.0
2017-09-21 13:20:00,102.32,102.34,102.25,102.32,13163.0,87.0467,87.0637,86.9872,87.0467,13163.0
2017-09-21 13:30:00,102.36,102.42,102.23,102.32,21025.0,87.0807,87.1318,86.9701,87.0467,21025.0
2017-09-21 13:40:00,102.33,102.45,102.26,102.28,15042.0,87.0552,87.1573,86.9957,87.0127,15042.0
2017-09-21 13:50:00,102.27,102.41,102.24,102.38,17580.0,87.0042,87.1233,86.9787,87.0978,17580.0
2017-09-21 14:00:00,102.38,102.42,102.34,102.39,12860.0,87.0978,87.1318,87.0637,87.1063,12860.0
2017-09-21 14:10:00,102.39,102.53,102.35,102.35,21023.0,87.1063,87.2254,87.0722,87.0722,21023.0
2017-09-21 14:20:00,102.37,102.41,102.24,102.37,18936.0,87.0893,87.1233,86.9787,87.0893,18936.0
2017-09-21 14:30:00,102.33,102.48,102.24,102.33,21198.0,87.0552,87.1828,86.9787,87.0552,21198.0
2017-09-21 14:40:00,102.32,102.32,102.17,102.18,24446.0,87.0467,87.0467,86.9191,86.9276,24446.0
2017-09-21 14:50:00,102.17,102.2,102.03,102.14,18092.0,86.9191,86.9446,86.8,86.8936,18092.0
2017-09-21 15:00:00,102.14,102.2,102.08,102.16,19000.0,86.8936,86.9446,86.8425,86.9106,19000.0
2017-09-21 15:10:00,102.14,102.17,102.04,102.06,26515.0,86.8936,86.9191,86.8085,86.8255,26515.0
2017-09-21 15:20:00,102.08,102.2,101.9,102.05,63722.0,86.8425,86.9446,86.6894,86.817,63722.0
2017-09-21 15:30:00,102.07,102.3,102.01,102.25,44601.0,86.834,87.0297,86.783,86.9872,44601.0
2017-09-21 15:40:00,102.25,102.28,102.1,102.13,52290.0,86.9872,87.0127,86.8596,86.8851,52290.0
2017-09-21 15:50:00,102.13,102.31,102.05,102.1,130943.0,86.8851,87.0382,86.817,86.8596,130943.0
2017-09-22 09:30:00,101.71,102.93,101.5,102.93,99934.0,86.5278,87.5657,86.3491,87.5657,99934.0
2017-09-22 09:40:00,102.95,103.36,102.55,103.01,42474.0,87.5827,87.9315,87.2424,87.6337,42474.0
2017-09-22 09:50:00,103.03,103.05,102.6,102.6,26992.0,87.6507,87.6677,87.2849,87.2849,26992.0
2017-09-22 10:00:00,102.63,103.17,102.53,103.05,45252.0,87.3104,87.7698,87.2254,87.6677,45252.0
2017-09-22 10:10:00,103.06,103.06,102.78,102.88,40374.0,87.6763,87.6763,87.4381,87.5231,40374.0
2017-09-22 10:20:00,102.9,103.02,102.63,102.65,44491.0,87.5401,87.6422,87.3104,87.3275,44491.0
2017-09-22 10:30:00,102.65,103.01,102.59,102.94,26921.0,87.3275,87.6337,87.2764,87.5742,26921.0
2017-09-22 10:40:00,102.94,103.01,102.86,102.86,25991.0,87.5742,87.6337,87.5061,87.5061,25991.0
2017-09-22 10:50:00,102.87,103.0,102.37,102.41,26634.0,87.5146,87.6252,87.0893,87.1233,26634.0
2017-09-22 11:00:00,102.44,102.86,102.44,102.81,17925.0,87.1488,87.5061,87.1488,87.4636,17925.0
2017-09-22 11:10:00,102.77,102.85,102.63,102.69,17700.0,87.4295,87.4976,87.3104,87.3615,17700.0
2017-09-22 11:20:00,102.7,102.83,102.68,102.68,13300.0,87.37,87.4806,87.353,87.353,13300.0
2017-09-22 11:30:00,102.64,102.86,102.59,102.73,19268.0,87.3189,87.5061,87.2764,87.3955,19268.0
2017-09-22 11:40:00,102.76,102.83,102.72,102.8,11562.0,87.421,87.4806,87.387,87.4551,11562.0
2017-09-22 11:50:00,102.8,102.89,102.61,102.87,16284.0,87.4551,87.5316,87.2934,87.5146,16284.0
2017-09-22 12:00:00,102.91,102.95,102.78,102.87,11240.0,87.5486,87.5827,87.4381,87.5146,11240.0
2017-09-22 12:10:00,102.87,102.92,102.76,102.76,11315.0,87.5146,87.5572,87.421,87.421,11315.0
2017-09-22 12:20:00,102.77,102.86,102.75,102.8,8428.0,87.4295,87.5061,87.4125,87.4551,8428.0
2017-09-22 12:30:00,102.8,103.13,102.79,103.13,17875.0,87.4551,87.7358,87.4466,87.7358,17875.0
2017-09-22 12:40:00,103.2,103.29,103.16,103.19,24356.0,87.7954,87.8719,87.7613,87.7868,24356.0
2017-09-22 12:50:00,103.2,103.31,103.18,103.19,11105.0,87.7954,87.8889,87.7783,87.7868,11105.0
2017-09-22 13:00:00,103.18,103.34,103.18,103.25,19248.0,87.7783,87.9145,87.7783,87.8379,19248.0
2017-09-22 13:10:00,103.25,103.25,102.83,103.01,17613.0,87.8379,87.8379,87.4806,87.6337,17613.0
2017-09-22 13:20:00,102.99,103.17,102.94,103.15,8343.0,87.6167,87.7698,87.5742,87.7528,8343.0
2017-09-22 13:30:00,103.15,103.3,103.02,103.29,17663.0,87.7528,87.8804,87.6422,87.8719,17663.0
2017-09-22 13:40:00,103.3,103.35,103.25,103.3,9840.0,87.8804,87.923,87.8379,87.8804,9840.0
2017-09-22 13:50:00,103.3,103.4,103.2,103.39,18422.0,87.8804,87.9655,87.7954,87.957,18422.0
2017-09-22 14:00:00,103.4,103.46,103.38,103.44,16169.0,87.9655,88.0165,87.9485,87.9995,16169.0
2017-09-22 14:10:00,103.46,103.49,103.39,103.42,13573.0,88.0165,88.0421,87.957,87.9825,13573.0
2017-09-22 14:20:00,103.43,103.52,103.42,103.45,25361.0,87.991,88.0676,87.9825,88.008,25361.0
2017-09-22 14:30:00,103.43,103.47,103.41,103.47,17732.0,87.991,88.0251,87.974,88.0251,17732.0
2017-09-22 14:40:00,103.46,103.5,103.41,103.43,11525.0,88.0165,88.0506,87.974,87.991,11525.0
2017-09-22 14:50:00,103.41,103.43,103.33,103.36,15664.0,87.974,87.991,87.906,87.9315,15664.0
2017-09-22 15:00:00,103.36,103.39,103.13,103.13,33749.0,87.9315,87.957,87.7358,87.7358,33749.0
2017-09-22 15:10:00,103.12,103.12,102.91,102.93,24548.0,87.7273,87.7273,87.5486,87.5657,24548.0
2017-09-22 15:20:00,102.95,102.95,102.73,102.84,24102.0,87.5827,87.5827,87.3955,87.4891,24102.0
2017-09-22 15:30:00,102.84,102.97,102.83,102.89,25473.0,87.4891,87.5997,87.4806,87.5316,25473.0
2017-09-22 15:40:00,102.92,103.18,102.92,102.98,48181.0,87.5572,87.7783,87.5572,87.6082,48181.0
2017-09-22 15:50:00,102.98,103.22,102.98,103.03,89531.0,87.6082,87.8124,87.6082,87.6507,89531.0
2017-09-25 09:30:00,102.17,102.17,100.36,100.65,134294.0,86.9191,86.9191,85.3793,85.626,134294.0
2017-09-25 09:40:00,100.68,101.05,100.45,100.47,56266.0,85.6515,85.9663,85.4558,85.4729,56266.0
2017-09-25 09:50:00,100.5,100.91,100.45,100.57,87783.0,85.4984,85.8472,85.4558,85.5579,87783.0
2017-09-25 10:00:00,100.59,100.65,100.13,100.33,114137.0,85.575,85.626,85.1836,85.3538,114137.0
2017-09-25 10:10:00,100.36,101.22,100.32,100.77,86932.0,85.3793,86.1109,85.3453,85.7281,86932.0
2017-09-25 10:20:00,100.8,100.8,100.36,100.42,27207.0,85.7536,85.7536,85.3793,85.4303,27207.0
2017-09-25 10:30:00,100.44,100.47,99.5,99.78,92336.0,85.4473,85.4729,84.6477,84.8859,92336.0
2017-09-25 10:40:00,99.78,100.08,99.65,100.04,34148.0,84.8859,85.1411,84.7753,85.107,34148.0
2017-09-25 10:50:00,100.1,100.16,99.13,99.36,54057.0,85.1581,85.2091,84.3329,84.5286,54057.0
2017-09-25 11:00:00,99.4,99.91,99.15,99.77,38405.0,84.5626,84.9965,84.3499,84.8774,38405.0
2017-09-25 11:10:00,99.85,99.94,99.77,99.91,25362.0,84.9454,85.022,84.8774,84.9965,25362.0
2017-09-25 11:20:00,99.92,99.96,99.66,99.84,21771.0,85.005,85.039,84.7838,84.9369,21771.0
2017-09-25 11:30:00,99.81,99.89,99.7,99.71,17906.0,84.9114,84.9794,84.8178,84.8263,17906.0
2017-09-25 11:40:00,99.72,99.82,99.56,99.65,28894.0,84.8348,84.9199,84.6987,84.7753,28894.0
2017-09-25 11:50:00,99.65,99.65,99.36,99.45,35742.0,84.7753,84.7753,84.5286,84.6051,35742.0
2017-09-25 12:00:00,99.5,99.5,99.18,99.34,43123.0,84.6477,84.6477,84.3754,84.5115,43123.0
2017-09-25 12:10:00,99.34,99.35,98.76,98.86,59136.0,84.5115,84.52,84.0181,84.1032,59136.0
2017-09-25 12:20:00,98.82,99.24,98.7,99.12,45680.0,84.0692,84.4265,83.9671,84.3244,45680.0
2017-09-25 12:30:00,99.16,99.29,99.06,99.07,19105.0,84.3584,84.469,84.2733,84.2818,19105.0
2017-09-25 12:40:00,99.12,99.29,99.07,99.19,21999.0,84.3244,84.469,84.2818,84.3839,21999.0
2017-09-25 12:50:00,99.19,99.52,99.16,99.51,74697.0,84.3839,84.6647,84.3584,84.6562,74697.0
2017-09-25 13:00:00,99.55,99.64,99.34,99.34,30331.0,84.6902,84.7668,84.5115,84.5115,30331.0
2017-09-25 13:10:00,99.31,99.64,99.31,99.64,49843.0,84.486,84.7668,84.486,84.7668,49843.0
2017-09-25 13:20:00,99.64,99.72,99.54,99.54,17616.0,84.7668,84.8348,84.6817,84.6817,17616.0
2017-09-25 13:30:00,99.54,99.67,99.47,99.62,24157.0,84.6817,84.7923,84.6221,84.7497,24157.0
2017-09-25 13:40:00,99.62,99.78,99.52,99.75,33582.0,84.7497,84.8859,84.6647,84.8603,33582.0
2017-09-25 13:50:00,99.78,99.78,99.61,99.61,21398.0,84.8859,84.8859,84.7412,84.7412,21398.0
2017-09-25 14:00:00,99.64,99.8,99.57,99.74,21377.0,84.7668,84.9029,84.7072,84.8518,21377.0
2017-09-25 14:10:00,99.73,99.74,99.59,99.69,18337.0,84.8433,84.8518,84.7242,84.8093,18337.0
2017-09-25 14:20:00,99.66,99.73,99.53,99.56,28128.0,84.7838,84.8433,84.6732,84.6987,28128.0
2017-09-25 14:30:00,99.59,99.59,99.32,99.53,32699.0,84.7242,84.7242,84.4945,84.6732,32699.0
2017-09-25 14:40:00,99.53,99.61,99.41,99.45,32559.0,84.6732,84.7412,84.5711,84.6051,32559.0
2017-09-25 14:50:00,99.41,99.66,99.35,99.51,20563.0,84.5711,84.7838,84.52,84.6562,20563.0
2017-09-25 15:00:00,99.53,99.53,99.37,99.44,32334.0,84.6732,84.6732,84.5371,84.5966,32334.0
2017-09-25 15:10:00,99.44,99.48,99.3,99.38,32696.0,84.5966,84.6306,84.4775,84.5456,32696.0
2017-09-25 15:20:00,99.37,99.52,99.3,99.5,42011.0,84.5371,84.6647,84.4775,84.6477,42011.0
2017-09-25 15:30:00,99.49,99.72,99.48,99.64,46891.0,84.6391,84.8348,84.6306,84.7668,46891.0
2017-09-25 15:40:00,99.64,99.84,99.55,99.83,62616.0,84.7668,84.9369,84.6902,84.9284,62616.0
2017-09-25 15:50:00,99.85,99.85,99.46,99.59,165983.0,84.9454,84.9454,84.6136,84.7242,165983.0
2017-09-26 09:30:00,100.36,100.75,100.08,100.25,73373.0,85.3793,85.7111,85.1411,85.2857,73373.0
2017-09-26 09:40:00,100.36,100.47,99.78,99.88,49185.0,85.3793,85.4729,84.8859,84.9709,49185.0
2017-09-26 09:50:00,99.87,99.96,99.41,99.8,47210.0,84.9624,85.039,84.5711,84.9029,47210.0
2017-09-26 10:00:00,99.85,100.12,99.68,99.88,56277.0,84.9454,85.1751,84.8008,84.9709,56277.0
2017-09-26 10:10:00,99.89,100.05,99.7,99.81,30759.0,84.9794,85.1156,84.8178,84.9114,30759.0
2017-09-26 10:20:00,99.79,99.97,99.5,99.61,46546.0,84.8944,85.0475,84.6477,84.7412,46546.0
2017-09-26 10:30:00,99.65,99.81,99.42,99.7,32200.0,84.7753,84.9114,84.5796,84.8178,32200.0
2017-09-26 10:40:00,99.72,99.86,99.64,99.73,19893.0,84.8348,84.9539,84.7668,84.8433,19893.0
2017-09-26 10:50:00,99.67,99.94,99.45,99.52,40093.0,84.7923,85.022,84.6051,84.6647,40093.0
2017-09-26 11:00:00,99.49,99.51,99.14,99.19,28941.0,84.6391,84.6562,84.3414,84.3839,28941.0
2017-09-26 11:10:00,99.21,99.24,99.06,99.23,70049.0,84.4009,84.4265,84.2733,84.418,70049.0
2017-09-26 11:20:00,99.25,99.3,98.97,99.25,73775.0,84.435,84.4775,84.1968,84.435,73775.0
2017-09-26 11:30:00,99.29,99.34,99.17,99.23,39126.0,84.469,84.5115,84.3669,84.418,39126.0
2017-09-26 11:40:00,99.24,99.32,99.14,99.2,26306.0,84.4265,84.4945,84.3414,84.3924,26306.0
2017-09-26 11:50:00,99.18,99.35,99.12,99.32,21849.0,84.3754,84.52,84.3244,84.4945,21849.0
2017-09-26 12:00:00,99.33,99.47,99.32,99.42,43107.0,84.503,84.6221,84.4945,84.5796,43107.0
2017-09-26 12:10:00,99.42,99.47,99.32,99.42,28533.0,84.5796,84.6221,84.4945,84.5796,28533.0
2017-09-26 12:20:00,99.43,99.46,99.21,99.35,30405.0,84.5881,84.6136,84.4009,84.52,30405.0
2017-09-26 12:30:00,99.38,99.5,99.26,99.32,33546.0,84.5456,84.6477,84.4435,84.4945,33546.0
2017-09-26 12:40:00,99.34,99.48,99.19,99.48,54290.0,84.5115,84.6306,84.3839,84.6306,54290.0
2017-09-26 12:50:00,99.46,99.52,99.38,99.49,46357.0,84.6136,84.6647,84.5456,84.6391,46357.0
2017-09-26 13:00:00,99.48,99.65,99.42,99.59,121039.0,84.6306,84.7753,84.5796,84.7242,121039.0
2017-09-26 13:10:00,99.59,100.34,99.59,100.09,83430.0,84.7242,85.3623,84.7242,85.1496,83430.0
2017-09-26 13:20:00,100.08,100.19,100.01,100.06,22848.0,85.1411,85.2347,85.0815,85.1241,22848.0
2017-09-26 13:30:00,100.07,100.19,100.03,100.07,11736.0,85.1326,85.2347,85.0985,85.1326,11736.0
2017-09-26 13:40:00,100.07,100.13,99.87,99.9,34568.0,85.1326,85.1836,84.9624,84.9879,34568.0
2017-09-26 13:50:00,99.88,99.93,99.71,99.75,18067.0,84.9709,85.0135,84.8263,84.8603,18067.0
2017-09-26 14:00:00,99.77,99.85,99.51,99.53,16634.0,84.8774,84.9454,84.6562,84.6732,16634.0
2017-09-26 14:10:00,99.5,99.6,99.45,99.52,23884.0,84.6477,84.7327,84.6051,84.6647,23884.0
2017-09-26 14:20:00,99.52,99.7,99.52,99.69,16955.0,84.6647,84.8178,84.6647,84.8093,16955.0
2017-09-26 14:30:00,99.69,99.75,99.55,99.57,17354.0,84.8093,84.8603,84.6902,84.7072,17354.0
2017-09-26 14:40:00,99.58,99.66,99.53,99.63,18944.0,84.7157,84.7838,84.6732,84.7582,18944.0
2017-09-26 14:50:00,99.63,99.71,99.6,99.63,24200.0,84.7582,84.8263,84.7327,84.7582,24200.0
2017-09-26 15:00:00,99.64,99.75,99.61,99.65,28159.0,84.7668,84.8603,84.7412,84.7753,28159.0
2017-09-26 15:10:00,99.68,99.73,99.55,99.65,28042.0,84.8008,84.8433,84.6902,84.7753,28042.0
2017-09-26 15:20:00,99.65,99.67,99.55,99.6,23169.0,84.7753,84.7923,84.6902,84.7327,23169.0
2017-09-26 15:30:00,99.58,99.69,99.53,99.59,39199.0,84.7157,84.8093,84.6732,84.7242,39199.0
2017-09-26 15:40:00,99.58,99.59,99.43,99.45,49772.0,84.7157,84.7242,84.5881,84.6051,49772.0
2017-09-26 15:50:00,99.43,99.46,99.27,99.35,92033.0,84.5881,84.6136,84.452,84.52,92033.0
2017-09-27 09:30:00,100.49,101.08,100.4,100.94,99061.0,85.4899,85.9918,85.4133,85.8727,99061.0
2017-09-27 09:40:00,101.0,101.1,100.5,100.8,84649.0,85.9238,86.0088,85.4984,85.7536,84649.0
2017-09-27 09:50:00,100.78,100.96,100.69,100.74,38778.0,85.7366,85.8897,85.66,85.7026,38778.0
2017-09-27 10:00:00,100.7,100.78,100.3,100.3,56645.0,85.6685,85.7366,85.3282,85.3282,56645.0
2017-09-27 10:10:00,100.28,100.31,99.88,100.22,41695.0,85.3112,85.3367,84.9709,85.2602,41695.0
2017-09-27 10:20:00,100.2,100.32,100.06,100.3,26680.0,85.2432,85.3453,85.1241,85.3282,26680.0
2017-09-27 10:30:00,100.32,100.49,100.11,100.16,26399.0,85.3453,85.4899,85.1666,85.2091,26399.0
2017-09-27 10:40:00,100.11,100.45,100.11,100.22,21716.0,85.1666,85.4558,85.1666,85.2602,21716.0
2017-09-27 10:50:00,100.2,100.34,99.9,100.17,33440.0,85.2432,85.3623,84.9879,85.2176,33440.0
2017-09-27 11:00:00,100.12,100.32,100.07,100.28,28259.0,85.1751,85.3453,85.1326,85.3112,28259.0
2017-09-27 11:10:00,100.28,100.48,100.25,100.33,43165.0,85.3112,85.4814,85.2857,85.3538,43165.0
2017-09-27 11:20:00,100.32,100.78,100.32,100.67,37738.0,85.3453,85.7366,85.3453,85.643,37738.0
2017-09-27 11:30:00,100.69,100.72,100.57,100.69,33645.0,85.66,85.6855,85.5579,85.66,33645.0
2017-09-27 11:40:00,100.68,100.79,100.58,100.58,10315.0,85.6515,85.7451,85.5664,85.5664,10315.0
2017-09-27 11:50:00,100.59,100.8,100.59,100.76,12521.0,85.575,85.7536,85.575,85.7196,12521.0
2017-09-27 12:00:00,100.79,100.79,100.5,100.6,11093.0,85.7451,85.7451,85.4984,85.5835,11093.0
2017-09-27 12:10:00,100.63,100.68,100.57,100.62,6291.0,85.609,85.6515,85.5579,85.6005,6291.0
2017-09-27 12:20:00,100.64,100.76,100.59,100.68,7786.0,85.6175,85.7196,85.575,85.6515,7786.0
2017-09-27 12:30:00,100.65,100.75,100.59,100.66,9319.0,85.626,85.7111,85.575,85.6345,9319.0
2017-09-27 12:40:00,100.65,100.83,100.64,100.7,17753.0,85.626,85.7791,85.6175,85.6685,17753.0
2017-09-27 12:50:00,100.68,100.88,100.68,100.86,12091.0,85.6515,85.8217,85.6515,85.8046,12091.0
2017-09-27 13:00:00,100.87,100.9,100.61,100.7,19271.0,85.8132,85.8387,85.592,85.6685,19271.0
2017-09-27 13:10:00,100.72,100.73,100.54,100.59,12061.0,85.6855,85.6941,85.5324,85.575,12061.0
2017-09-27 13:20:00,100.58,100.73,100.54,100.73,7113.0,85.5664,85.6941,85.5324,85.6941,7113.0
2017-09-27 13:30:00,100.72,100.91,100.71,100.81,10760.0,85.6855,85.8472,85.677,85.7621,10760.0
2017-09-27 13:40:00,100.81,100.96,100.8,100.86,25594.0,85.7621,85.8897,85.7536,85.8046,25594.0
2017-09-27 13:50:00,100.87,101.3,100.84,101.21,36309.0,85.8132,86.179,85.7876,86.1024,36309.0
2017-09-27 14:00:00,101.23,101.49,101.22,101.4,31878.0,86.1194,86.3406,86.1109,86.264,31878.0
2017-09-27 14:10:00,101.38,101.8,101.21,101.61,33441.0,86.247,86.6043,86.1024,86.4427,33441.0
2017-09-27 14:20:00,101.57,101.73,101.45,101.72,17168.0,86.4087,86.5448,86.3066,86.5363,17168.0
2017-09-27 14:30:00,101.72,101.76,101.56,101.68,14265.0,86.5363,86.5703,86.4002,86.5022,14265.0
2017-09-27 14:40:00,101.7,101.73,101.36,101.39,20369.0,86.5193,86.5448,86.23,86.2555,20369.0
2017-09-27 14:50:00,101.39,101.43,101.29,101.37,17306.0,86.2555,86.2896,86.1705,86.2385,17306.0
2017-09-27 15:00:00,101.39,101.79,101.39,101.74,23303.0,86.2555,86.5958,86.2555,86.5533,23303.0
2017-09-27 15:10:00,101.73,101.84,101.57,101.67,26214.0,86.5448,86.6384,86.4087,86.4937,26214.0
2017-09-27 15:20:00,101.67,101.9,101.65,101.85,33639.0,86.4937,86.6894,86.4767,86.6469,33639.0
2017-09-27 15:30:00,101.84,101.96,101.77,101.86,29147.0,86.6384,86.7405,86.5788,86.6554,29147.0
2017-09-27 15:40:00,101.86,101.97,101.61,101.61,39603.0,86.6554,86.749,86.4427,86.4427,39603.0
2017-09-27 15:50:00,101.66,101.74,101.57,101.59,88663.0,86.4852,86.5533,86.4087,86.4257,88663.0
2017-09-28 09:30:00,101.31,101.92,101.28,101.5,51387.0,86.1875,86.7064,86.162,86.3491,51387.0
2017-09-28 09:40:00,101.53,101.59,101.18,101.48,22519.0,86.3746,86.4257,86.0769,86.3321,22519.0
2017-09-28 09:50:00,101.5,101.74,101.26,101.73,17515.0,86.3491,86.5533,86.1449,86.5448,17515.0
2017-09-28 10:00:00,101.73,101.94,101.7,101.94,25848.0,86.5448,86.7234,86.5193,86.7234,25848.0
2017-09-28 10:10:00,101.94,101.94,101.17,101.24,21414.0,86.7234,86.7234,86.0684,86.1279,21414.0
2017-09-28 10:20:00,101.26,101.34,101.09,101.33,35546.0,86.1449,86.213,86.0003,86.2045,35546.0
2017-09-28 10:30:00,101.31,101.44,101.27,101.4,19019.0,86.1875,86.2981,86.1534,86.264,19019.0
2017-09-28 10:40:00,101.37,101.55,101.16,101.16,21090.0,86.2385,86.3917,86.0599,86.0599,21090.0
2017-09-28 10:50:00,101.12,101.24,100.96,100.97,18421.0,86.0258,86.1279,85.8897,85.8982,18421.0
2017-09-28 11:00:00,101.0,101.12,100.85,101.03,16895.0,85.9238,86.0258,85.7961,85.9493,16895.0
2017-09-28 11:10:00,101.04,101.12,100.92,100.94,17364.0,85.9578,86.0258,85.8557,85.8727,17364.0
2017-09-28 11:20:00,100.94,101.13,100.93,101.07,20765.0,85.8727,86.0343,85.8642,85.9833,20765.0
2017-09-28 11:30:00,101.09,101.1,100.74,100.78,22274.0,86.0003,86.0088,85.7026,85.7366,22274.0
2017-09-28 11:40:00,100.79,100.79,100.52,100.64,21152.0,85.7451,85.7451,85.5154,85.6175,21152.0
2017-09-28 11:50:00,100.7,100.8,100.6,100.7,14635.0,85.6685,85.7536,85.5835,85.6685,14635.0
2017-09-28 12:00:00,100.72,100.83,100.59,100.6,13971.0,85.6855,85.7791,85.575,85.5835,13971.0
2017-09-28 12:10:00,100.61,100.88,100.6,100.88,18309.0,85.592,85.8217,85.5835,85.8217,18309.0
2017-09-28 12:20:00,100.86,100.87,100.7,100.79,11733.0,85.8046,85.8132,85.6685,85.7451,11733.0
2017-09-28 12:30:00,100.79,100.82,100.68,100.74,7708.0,85.7451,85.7706,85.6515,85.7026,7708.0
2017-09-28 12:40:00,100.71,100.78,100.58,100.78,7063.0,85.677,85.7366,85.5664,85.7366,7063.0
2017-09-28 12:50:00,100.76,100.98,100.74,100.93,10049.0,85.7196,85.9067,85.7026,85.8642,10049.0
2017-09-28 13:00:00,100.9,101.02,100.87,101.0,11275.0,85.8387,85.9408,85.8132,85.9238,11275.0
2017-09-28 13:10:00,101.0,101.03,100.83,100.83,9091.0,85.9238,85.9493,85.7791,85.7791,9091.0
2017-09-28 13:20:00,100.87,100.87,100.67,100.71,14806.0,85.8132,85.8132,85.643,85.677,14806.0
2017-09-28 13:30:00,100.71,100.91,100.69,100.87,18453.0,85.677,85.8472,85.66,85.8132,18453.0
2017-09-28 13:40:00,100.91,100.93,100.79,100.91,9287.0,85.8472,85.8642,85.7451,85.8472,9287.0
2017-09-28 13:50:00,100.9,100.96,100.84,100.9,9453.0,85.8387,85.8897,85.7876,85.8387,9453.0
2017-09-28 14:00:00,100.89,100.96,100.85,100.85,12400.0,85.8302,85.8897,85.7961,85.7961,12400.0
2017-09-28 14:10:00,100.84,100.99,100.8,100.96,10644.0,85.7876,85.9152,85.7536,85.8897,10644.0
2017-09-28 14:20:00,100.92,100.95,100.84,100.85,11290.0,85.8557,85.8812,85.7876,85.7961,11290.0
2017-09-28 14:30:00,100.88,100.99,100.84,100.88,9400.0,85.8217,85.9152,85.7876,85.8217,9400.0
2017-09-28 14:40:00,100.86,100.96,100.85,100.9,8314.0,85.8046,85.8897,85.7961,85.8387,8314.0
2017-09-28 14:50:00,100.91,100.97,100.86,100.86,9728.0,85.8472,85.8982,85.8046,85.8046,9728.0
2017-09-28 15:00:00,100.88,101.0,100.88,100.94,14276.0,85.8217,85.9238,85.8217,85.8727,14276.0
2017-09-28 15:10:00,100.96,101.01,100.91,100.93,9013.0,85.8897,85.9323,85.8472,85.8642,9013.0
2017-09-28 15:20:00,100.94,100.94,100.74,100.75,26424.0,85.8727,85.8727,85.7026,85.7111,26424.0
2017-09-28 15:30:00,100.75,100.97,100.69,100.9,35644.0,85.7111,85.8982,85.66,85.8387,35644.0
2017-09-28 15:40:00,100.89,101.01,100.89,100.97,25025.0,85.8302,85.9323,85.8302,85.8982,25025.0
2017-09-28 15:50:00,100.96,101.29,100.96,101.23,78062.0,85.8897,86.1705,85.8897,86.1194,78062.0
2017-09-29 09:30:00,101.34,101.39,101.0,101.26,47018.0,86.213,86.2555,85.9238,86.1449,47018.0
2017-09-29 09:40:00,101.26,101.34,100.82,101.26,73468.0,86.1449,86.213,85.7706,86.1449,73468.0
2017-09-29 09:50:00,101.27,101.5,101.09,101.28,38698.0,86.1534,86.3491,86.0003,86.162,38698.0
2017-09-29 10:00:00,101.24,101.4,101.06,101.33,24422.0,86.1279,86.264,85.9748,86.2045,24422.0
2017-09-29 10:10:00,101.36,101.39,101.08,101.11,14950.0,86.23,86.2555,85.9918,86.0173,14950.0
2017-09-29 10:20:00,101.13,101.27,101.09,101.11,22881.0,86.0343,86.1534,86.0003,86.0173,22881.0
2017-09-29 10:30:00,101.12,101.45,101.05,101.44,20191.0,86.0258,86.3066,85.9663,86.2981,20191.0
2017-09-29 10:40:00,101.45,101.57,101.36,101.37,15754.0,86.3066,86.4087,86.23,86.2385,15754.0
2017-09-29 10:50:00,101.3,101.32,101.19,101.32,8267.0,86.179,86.196,86.0854,86.196,8267.0
2017-09-29 11:00:00,101.26,101.32,101.17,101.21,20881.0,86.1449,86.196,86.0684,86.1024,20881.0
2017-09-29 11:10:00,101.17,101.6,101.14,101.6,17369.0,86.0684,86.4342,86.0429,86.4342,17369.0
2017-09-29 11:20:00,101.6,101.82,101.57,101.72,39667.0,86.4342,86.6213,86.4087,86.5363,39667.0
2017-09-29 11:30:00,101.71,101.82,101.54,101.55,31789.0,86.5278,86.6213,86.3831,86.3917,31789.0
2017-09-29 11:40:00,101.51,101.62,101.49,101.57,16068.0,86.3576,86.4512,86.3406,86.4087,16068.0
2017-09-29 11:50:00,101.55,101.66,101.55,101.64,10785.0,86.3917,86.4852,86.3917,86.4682,10785.0
2017-09-29 12:00:00,101.64,101.73,101.51,101.56,10881.0,86.4682,86.5448,86.3576,86.4002,10881.0
2017-09-29 12:10:00,101.57,101.69,101.55,101.69,7583.0,86.4087,86.5108,86.3917,86.5108,7583.0
2017-09-29 12:20:00,101.67,101.71,101.63,101.7,18341.0,86.4937,86.5278,86.4597,86.5193,18341.0
2017-09-29 12:30:00,101.71,101.79,101.63,101.76,15305.0,86.5278,86.5958,86.4597,86.5703,15305.0
2017-09-29 12:40:00,101.78,101.87,101.78,101.85,9215.0,86.5873,86.6639,86.5873,86.6469,9215.0
2017-09-29 12:50:00,101.84,101.98,101.82,101.89,9532.0,86.6384,86.7575,86.6213,86.6809,9532.0
2017-09-29 13:00:00,101.93,101.98,101.86,101.94,9986.0,86.7149,86.7575,86.6554,86.7234,9986.0
2017-09-29 13:10:00,101.94,101.94,101.87,101.88,6193.0,86.7234,86.7234,86.6639,86.6724,6193.0
2017-09-29 13:20:00,101.87,101.87,101.69,101.73,13040.0,86.6639,86.6639,86.5108,86.5448,13040.0
2017-09-29 13:30:00,101.73,101.92,101.73,101.91,11620.0,86.5448,86.7064,86.5448,86.6979,11620.0
2017-09-29 13:40:00,101.9,101.9,101.75,101.76,9624.0,86.6894,86.6894,86.5618,86.5703,9624.0
2017-09-29 13:50:00,101.78,101.84,101.69,101.8,6441.0,86.5873,86.6384,86.5108,86.6043,6441.0
2017-09-29 14:00:00,101.76,101.76,101.56,101.59,9550.0,86.5703,86.5703,86.4002,86.4257,9550.0
2017-09-29 14:10:00,101.57,101.65,101.57,101.61,6838.0,86.4087,86.4767,86.4087,86.4427,6838.0
2017-09-29 14:20:00,101.58,101.68,101.55,101.65,7800.0,86.4172,86.5022,86.3917,86.4767,7800.0
2017-09-29 14:30:00,101.67,101.77,101.67,101.72,11168.0,86.4937,86.5788,86.4937,86.5363,11168.0
2017-09-29 14:40:00,101.72,101.8,101.7,101.77,13522.0,86.5363,86.6043,86.5193,86.5788,13522.0
2017-09-29 14:50:00,101.73,101.91,101.71,101.83,14251.0,86.5448,86.6979,86.5278,86.6299,14251.0
2017-09-29 15:00:00,101.82,101.87,101.78,101.78,9985.0,86.6213,86.6639,86.5873,86.5873,9985.0
2017-09-29 15:10:00,101.79,101.8,101.69,101.75,17421.0,86.5958,86.6043,86.5108,86.5618,17421.0
2017-09-29 15:20:00,101.76,101.82,101.73,101.8,9983.0,86.5703,86.6213,86.5448,86.6043,9983.0
2017-09-29 15:30:00,101.78,101.84,101.73,101.77,16132.0,86.5873,86.6384,86.5448,86.5788,16132.0
2017-09-29 15:40:00,101.79,101.87,101.75,101.8,27674.0,86.5958,86.6639,86.5618,86.6043,27674.0
2017-09-29 15:50:00,101.8,102.0,101.8,101.89,101193.0,86.6043,86.7745,86.6043,86.6809,101193.0
2017-10-02 09:30:00,102.11,102.53,101.68,102.18,84386.0,86.8681,87.2254,86.5022,86.9276,84386.0
2017-10-02 09:40:00,102.2,102.74,102.04,102.73,33492.0,86.9446,87.404,86.8085,87.3955,33492.0
2017-10-02 09:50:00,102.73,102.73,102.21,102.64,30893.0,87.3955,87.3955,86.9531,87.3189,30893.0
2017-10-02 10:00:00,102.62,102.86,102.46,102.6,44025.0,87.3019,87.5061,87.1658,87.2849,44025.0
2017-10-02 10:10:00,102.58,102.77,102.29,102.63,24492.0,87.2679,87.4295,87.0212,87.3104,24492.0
2017-10-02 10:20:00,102.64,102.72,102.41,102.46,14589.0,87.3189,87.387,87.1233,87.1658,14589.0
2017-10-02 10:30:00,102.47,102.6,102.42,102.6,12703.0,87.1743,87.2849,87.1318,87.2849,12703.0
2017-10-02 10:40:00,102.58,102.64,102.33,102.33,24990.0,87.2679,87.3189,87.0552,87.0552,24990.0
2017-10-02 10:50:00,102.32,102.45,102.11,102.3,18554.0,87.0467,87.1573,86.8681,87.0297,18554.0
2017-10-02 11:00:00,102.34,102.42,102.26,102.26,11804.0,87.0637,87.1318,86.9957,86.9957,11804.0
2017-10-02 11:10:00,102.21,102.51,102.21,102.44,33646.0,86.9531,87.2084,86.9531,87.1488,33646.0
2017-10-02 11:20:00,102.44,102.44,102.23,102.37,23219.0,87.1488,87.1488,86.9701,87.0893,23219.0
2017-10-02 11:30:00,102.37,102.37,102.13,102.29,15431.0,87.0893,87.0893,86.8851,87.0212,15431.0
2017-10-02 11:40:00,102.28,102.29,101.72,101.72,23593.0,87.0127,87.0212,86.5363,86.5363,23593.0
2017-10-02 11:50:00,101.72,101.78,101.41,101.41,36861.0,86.5363,86.5873,86.2725,86.2725,36861.0
2017-10-02 12:00:00,101.4,101.61,101.25,101.61,26937.0,86.264,86.4427,86.1364,86.4427,26937.0
2017-10-02 12:10:00,101.69,101.69,101.45,101.64,14765.0,86.5108,86.5108,86.3066,86.4682,14765.0
2017-10-02 12:20:00,101.68,101.9,101.68,101.7,19350.0,86.5022,86.6894,86.5022,86.5193,19350.0
2017-10-02 12:30:00,101.7,101.99,101.69,101.95,14137.0,86.5193,86.766,86.5108,86.7319,14137.0
2017-10-02 12:40:00,101.98,102.05,101.85,101.85,23573.0,86.7575,86.817,86.6469,86.6469,23573.0
2017-10-02 12:50:00,101.82,101.97,101.81,101.96,12852.0,86.6213,86.749,86.6128,86.7405,12852.0
2017-10-02 13:00:00,101.98,102.06,101.91,101.92,17388.0,86.7575,86.8255,86.6979,86.7064,17388.0
2017-10-02 13:10:00,101.93,102.16,101.93,102.13,12956.0,86.7149,86.9106,86.7149,86.8851,12956.0
2017-10-02 13:20:00,102.18,102.19,101.94,101.94,8504.0,86.9276,86.9361,86.7234,86.7234,8504.0
2017-10-02 13:30:00,101.99,102.16,101.99,102.13,10140.0,86.766,86.9106,86.766,86.8851,10140.0
2017-10-02 13:40:00,102.14,102.26,102.02,102.21,23123.0,86.8936,86.9957,86.7915,86.9531,23123.0
2017-10-02 13:50:00,102.21,102.23,102.11,102.18,11745.0,86.9531,86.9701,86.8681,86.9276,11745.0
2017-10-02 14:00:00,102.14,102.31,102.12,102.31,13021.0,86.8936,87.0382,86.8766,87.0382,13021.0
2017-10-02 14:10:00,102.32,102.32,102.13,102.15,13821.0,87.0467,87.0467,86.8851,86.9021,13821.0
2017-10-02 14:20:00,102.13,102.29,102.13,102.29,9904.0,86.8851,87.0212,86.8851,87.0212,9904.0
2017-10-02 14:30:00,102.33,102.49,102.2,102.27,22602.0,87.0552,87.1913,86.9446,87.0042,22602.0
2017-10-02 14:40:00,102.3,102.31,102.13,102.21,10006.0,87.0297,87.0382,86.8851,86.9531,10006.0
2017-10-02 14:50:00,102.22,102.27,102.18,102.22,13871.0,86.9616,87.0042,86.9276,86.9616,13871.0
2017-10-02 15:00:00,102.22,102.3,102.13,102.2,12717.0,86.9616,87.0297,86.8851,86.9446,12717.0
2017-10-02 15:10:00,102.19,102.21,102.01,102.13,13864.0,86.9361,86.9531,86.783,86.8851,13864.0
2017-10-02 15:20:00,102.14,102.21,102.1,102.14,18014.0,86.8936,86.9531,86.8596,86.8936,18014.0
2017-10-02 15:30:00,102.12,102.17,102.06,102.13,19849.0,86.8766,86.9191,86.8255,86.8851,19849.0
2017-10-02 15:40:00,102.13,102.2,102.05,102.18,25401.0,86.8851,86.9446,86.817,86.9276,25401.0
2017-10-02 15:50:00,102.2,102.36,102.17,102.28,87750.0,86.9446,87.0807,86.9191,87.0127,87750.0
2017-10-03 09:30:00,102.28,102.28,101.7,102.0,39629.0,87.0127,87.0127,86.5193,86.7745,39629.0
2017-10-03 09:40:00,101.97,102.29,101.77,102.22,24345.0,86.749,87.0212,86.5788,86.9616,24345.0
2017-10-03 09:50:00,102.16,102.34,102.05,102.34,6610.0,86.9106,87.0637,86.817,87.0637,6610.0
2017-10-03 10:00:00,102.33,102.52,102.17,102.52,16045.0,87.0552,87.2169,86.9191,87.2169,16045.0
2017-10-03 10:10:00,102.52,102.52,102.21,102.36,15723.0,87.2169,87.2169,86.9531,87.0807,15723.0
2017-10-03 10:20:00,102.41,102.62,102.41,102.62,11086.0,87.1233,87.3019,87.1233,87.3019,11086.0
2017-10-03 10:30:00,102.61,103.01,102.55,102.95,28508.0,87.2934,87.6337,87.2424,87.5827,28508.0
2017-10-03 10:40:00,102.95,103.05,102.9,102.93,23506.0,87.5827,87.6677,87.5401,87.5657,23506.0
2017-10-03 10:50:00,102.95,103.03,102.82,102.83,23347.0,87.5827,87.6507,87.4721,87.4806,23347.0
2017-10-03 11:00:00,102.81,102.83,102.64,102.74,7954.0,87.4636,87.4806,87.3189,87.404,7954.0
2017-10-03 11:10:00,102.7,102.72,102.5,102.59,13023.0,87.37,87.387,87.1998,87.2764,13023.0
2017-10-03 11:20:00,102.6,102.73,102.6,102.69,7473.0,87.2849,87.3955,87.2849,87.3615,7473.0
2017-10-03 11:30:00,102.72,102.77,102.54,102.63,9194.0,87.387,87.4295,87.2339,87.3104,9194.0
2017-10-03 11:40:00,102.63,102.63,102.4,102.53,8650.0,87.3104,87.3104,87.1148,87.2254,8650.0
2017-10-03 11:50:00,102.53,102.53,102.33,102.43,14780.0,87.2254,87.2254,87.0552,87.1403,14780.0
2017-10-03 12:00:00,102.47,102.6,102.45,102.57,8959.0,87.1743,87.2849,87.1573,87.2594,8959.0
2017-10-03 12:10:00,102.59,102.63,102.5,102.51,13745.0,87.2764,87.3104,87.1998,87.2084,13745.0
2017-10-03 12:20:00,102.51,102.55,102.39,102.43,10304.0,87.2084,87.2424,87.1063,87.1403,10304.0
2017-10-03 12:30:00,102.44,102.48,102.36,102.39,7077.0,87.1488,87.1828,87.0807,87.1063,7077.0
2017-10-03 12:40:00,102.4,102.41,102.3,102.33,12124.0,87.1148,87.1233,87.0297,87.0552,12124.0
2017-10-03 12:50:00,102.34,102.41,102.33,102.39,10295.0,87.0637,87.1233,87.0552,87.1063,10295.0
2017-10-03 13:00:00,102.41,102.42,102.31,102.31,5729.0,87.1233,87.1318,87.0382,87.0382,5729.0
2017-10-03 13:10:00,102.33,102.39,102.32,102.33,2025.0,87.0552,87.1063,87.0467,87.0552,2025.0
2017-10-03 13:20:00,102.32,102.35,102.2,102.27,6497.0,87.0467,87.0722,86.9446,87.0042,6497.0
2017-10-03 13:30:00,102.28,102.38,102.28,102.38,10413.0,87.0127,87.0978,87.0127,87.0978,10413.0
2017-10-03 13:40:00,102.38,102.45,102.38,102.45,5881.0,87.0978,87.1573,87.0978,87.1573,5881.0
2017-10-03 13:50:00,102.45,102.55,102.44,102.51,10937.0,87.1573,87.2424,87.1488,87.2084,10937.0
2017-10-03 14:00:00,102.51,102.59,102.49,102.59,8213.0,87.2084,87.2764,87.1913,87.2764,8213.0
2017-10-03 14:10:00,102.59,102.65,102.58,102.61,12241.0,87.2764,87.3275,87.2679,87.2934,12241.0
2017-10-03 14:20:00,102.63,102.74,102.63,102.69,11730.0,87.3104,87.404,87.3104,87.3615,11730.0
2017-10-03 14:30:00,102.69,102.7,102.59,102.6,5805.0,87.3615,87.37,87.2764,87.2849,5805.0
2017-10-03 14:40:00,102.62,102.63,102.55,102.59,10488.0,87.3019,87.3104,87.2424,87.2764,10488.0
2017-10-03 14:50:00,102.59,102.61,102.51,102.52,7000.0,87.2764,87.2934,87.2084,87.2169,7000.0
2017-10-03 15:00:00,102.51,102.56,102.45,102.49,8304.0,87.2084,87.2509,87.1573,87.1913,8304.0
2017-10-03 15:10:00,102.47,102.47,102.34,102.34,8800.0,87.1743,87.1743,87.0637,87.0637,8800.0
2017-10-03 15:20:00,102.35,102.4,102.33,102.38,7663.0,87.0722,87.1148,87.0552,87.0978,7663.0
2017-10-03 15:30:00,102.38,102.63,102.35,102.63,17492.0,87.0978,87.3104,87.0722,87.3104,17492.0
2017-10-03 15:40:00,102.63,102.63,102.43,102.46,22118.0,87.3104,87.3104,87.1403,87.1658,22118.0
2017-10-03 15:50:00,102.45,102.62,102.45,102.61,76404.0,87.1573,87.3019,87.1573,87.2934,76404.0
2017-10-04 09:30:00,102.2,102.39,101.96,101.97,47130.0,86.9446,87.1063,86.7405,86.749,47130.0
2017-10-04 09:40:00,101.97,102.4,101.85,102.13,32545.0,86.749,87.1148,86.6469,86.8851,32545.0
2017-10-04 09:50:00,102.09,102.65,102.09,102.57,16821.0,86.851,87.3275,86.851,87.2594,16821.0
2017-10-04 10:00:00,102.67,102.87,102.47,102.87,15555.0,87.3445,87.5146,87.1743,87.5146,15555.0
2017-10-04 10:10:00,102.86,102.87,102.23,102.27,32835.0,87.5061,87.5146,86.9701,87.0042,32835.0
2017-10-04 10:20:00,102.26,102.32,102.06,102.24,17387.0,86.9957,87.0467,86.8255,86.9787,17387.0
2017-10-04 10:30:00,102.26,102.34,101.83,101.83,40215.0,86.9957,87.0637,86.6299,86.6299,40215.0
2017-10-04 10:40:00,101.87,102.04,101.8,101.89,18100.0,86.6639,86.8085,86.6043,86.6809,18100.0
2017-10-04 10:50:00,101.85,102.04,101.83,101.96,34943.0,86.6469,86.8085,86.6299,86.7405,34943.0
2017-10-04 11:00:00,101.97,102.26,101.93,102.2,31067.0,86.749,86.9957,86.7149,86.9446,31067.0
2017-10-04 11:10:00,102.18,102.31,102.1,102.14,10498.0,86.9276,87.0382,86.8596,86.8936,10498.0
2017-10-04 11:20:00,102.19,102.47,102.16,102.47,23848.0,86.9361,87.1743,86.9106,87.1743,23848.0
2017-10-04 11:30:00,102.45,102.67,102.38,102.5,66971.0,87.1573,87.3445,87.0978,87.1998,66971.0
2017-10-04 11:40:00,102.5,102.72,102.47,102.7,29885.0,87.1998,87.387,87.1743,87.37,29885.0
2017-10-04 11:50:00,102.69,102.72,102.54,102.72,18183.0,87.3615,87.387,87.2339,87.387,18183.0
2017-10-04 12:00:00,102.71,102.79,102.71,102.74,15110.0,87.3785,87.4466,87.3785,87.404,15110.0
2017-10-04 12:10:00,102.74,103.05,102.74,102.94,36653.0,87.404,87.6677,87.404,87.5742,36653.0
2017-10-04 12:20:00,102.97,103.04,102.88,102.97,33502.0,87.5997,87.6592,87.5231,87.5997,33502.0
2017-10-04 12:30:00,102.97,102.97,102.78,102.85,17456.0,87.5997,87.5997,87.4381,87.4976,17456.0
2017-10-04 12:40:00,102.87,102.87,102.64,102.68,14987.0,87.5146,87.5146,87.3189,87.353,14987.0
2017-10-04 12:50:00,102.7,102.8,102.68,102.71,9298.0,87.37,87.4551,87.353,87.3785,9298.0
2017-10-04 13:00:00,102.73,102.93,102.71,102.82,23438.0,87.3955,87.5657,87.3785,87.4721,23438.0
2017-10-04 13:10:00,102.81,102.82,102.57,102.58,16257.0,87.4636,87.4721,87.2594,87.2679,16257.0
2017-10-04 13:20:00,102.58,102.72,102.56,102.7,10367.0,87.2679,87.387,87.2509,87.37,10367.0
2017-10-04 13:30:00,102.69,102.69,102.32,102.37,15685.0,87.3615,87.3615,87.0467,87.0893,15685.0
2017-10-04 13:40:00,102.36,102.41,102.32,102.33,20340.0,87.0807,87.1233,87.0467,87.0552,20340.0
2017-10-04 13:50:00,102.34,102.57,102.33,102.37,17554.0,87.0637,87.2594,87.0552,87.0893,17554.0
2017-10-04 14:00:00,102.39,102.59,102.39,102.56,15925.0,87.1063,87.2764,87.1063,87.2509,15925.0
2017-10-04 14:10:00,102.56,102.68,102.51,102.63,14706.0,87.2509,87.353,87.2084,87.3104,14706.0
2017-10-04 14:20:00,102.62,102.78,102.55,102.76,16255.0,87.3019,87.4381,87.2424,87.421,16255.0
2017-10-04 14:30:00,102.76,102.87,102.73,102.8,27789.0,87.421,87.5146,87.3955,87.4551,27789.0
2017-10-04 14:40:00,102.83,102.93,102.8,102.87,19360.0,87.4806,87.5657,87.4551,87.5146,19360.0
2017-10-04 14:50:00,102.83,103.09,102.83,103.09,20589.0,87.4806,87.7018,87.4806,87.7018,20589.0
2017-10-04 15:00:00,103.09,103.17,103.02,103.03,16492.0,87.7018,87.7698,87.6422,87.6507,16492.0
2017-10-04 15:10:00,103.05,103.15,103.02,103.15,16251.0,87.6677,87.7528,87.6422,87.7528,16251.0
2017-10-04 15:20:00,103.14,103.17,103.09,103.11,13658.0,87.7443,87.7698,87.7018,87.7188,13658.0
2017-10-04 15:30:00,103.1,103.23,103.05,103.18,29784.0,87.7103,87.8209,87.6677,87.7783,29784.0
2017-10-04 15:40:00,103.18,103.18,103.1,103.11,40115.0,87.7783,87.7783,87.7103,87.7188,40115.0
2017-10-04 15:50:00,103.12,103.38,103.12,103.32,120036.0,87.7273,87.9485,87.7273,87.8974,120036.0
2017-10-05 09:30:00,103.77,103.9,103.46,103.48,32260.0,88.2803,88.3909,88.0165,88.0336,32260.0
2017-10-05 09:40:00,103.54,103.57,103.18,103.27,36316.0,88.0846,88.1101,87.7783,87.8549,36316.0
2017-10-05 09:50:00,103.24,103.49,103.24,103.27,16071.0,87.8294,88.0421,87.8294,87.8549,16071.0
2017-10-05 10:00:00,103.4,103.63,103.32,103.48,19721.0,87.9655,88.1612,87.8974,88.0336,19721.0
2017-10-05 10:10:00,103.44,103.62,103.35,103.62,19901.0,87.9995,88.1527,87.923,88.1527,19901.0
2017-10-05 10:20:00,103.57,103.57,103.4,103.47,12902.0,88.1101,88.1101,87.9655,88.0251,12902.0
2017-10-05 10:30:00,103.43,103.43,103.13,103.31,15025.0,87.991,87.991,87.7358,87.8889,15025.0
2017-10-05 10:40:00,103.28,103.32,103.09,103.09,10154.0,87.8634,87.8974,87.7018,87.7018,10154.0
2017-10-05 10:50:00,103.06,103.25,102.96,103.25,22128.0,87.6763,87.8379,87.5912,87.8379,22128.0
2017-10-05 11:00:00,103.28,103.33,103.02,103.08,10325.0,87.8634,87.906,87.6422,87.6933,10325.0
2017-10-05 11:10:00,103.03,103.16,103.0,103.1,5454.0,87.6507,87.7613,87.6252,87.7103,5454.0
2017-10-05 11:20:00,103.09,103.31,103.07,103.25,5908.0,87.7018,87.8889,87.6848,87.8379,5908.0
2017-10-05 11:30:00,103.25,103.51,103.24,103.36,15867.0,87.8379,88.0591,87.8294,87.9315,15867.0
2017-10-05 11:40:00,103.35,103.44,103.3,103.35,5419.0,87.923,87.9995,87.8804,87.923,5419.0
2017-10-05 11:50:00,103.34,103.48,103.32,103.48,8080.0,87.9145,88.0336,87.8974,88.0336,8080.0
2017-10-05 12:00:00,103.51,103.54,103.36,103.49,15685.0,88.0591,88.0846,87.9315,88.0421,15685.0
2017-10-05 12:10:00,103.53,103.71,103.49,103.68,11320.0,88.0761,88.2292,88.0421,88.2037,11320.0
2017-10-05 12:20:00,103.67,103.93,103.61,103.86,35611.0,88.1952,88.4164,88.1442,88.3568,35611.0
2017-10-05 12:30:00,103.88,103.95,103.84,103.89,15674.0,88.3739,88.4334,88.3398,88.3824,15674.0
2017-10-05 12:40:00,103.85,104.2,103.78,104.12,50641.0,88.3483,88.6461,88.2888,88.578,50641.0
2017-10-05 12:50:00,104.09,104.09,103.87,103.87,17544.0,88.5525,88.5525,88.3653,88.3653,17544.0
2017-10-05 13:00:00,103.86,103.93,103.84,103.85,11762.0,88.3568,88.4164,88.3398,88.3483,11762.0
2017-10-05 13:10:00,103.87,103.94,103.86,103.92,12818.0,88.3653,88.4249,88.3568,88.4079,12818.0
2017-10-05 13:20:00,103.92,104.12,103.92,104.06,16423.0,88.4079,88.578,88.4079,88.527,16423.0
2017-10-05 13:30:00,104.02,104.02,103.93,103.98,13781.0,88.493,88.493,88.4164,88.4589,13781.0
2017-10-05 13:40:00,104.03,104.04,103.89,103.92,13751.0,88.5015,88.51,88.3824,88.4079,13751.0
2017-10-05 13:50:00,103.92,104.1,103.92,104.05,15418.0,88.4079,88.561,88.4079,88.5185,15418.0
2017-10-05 14:00:00,104.05,104.09,103.88,103.88,10389.0,88.5185,88.5525,88.3739,88.3739,10389.0
2017-10-05 14:10:00,103.82,103.86,103.67,103.72,9232.0,88.3228,88.3568,88.1952,88.2377,9232.0
2017-10-05 14:20:00,103.74,103.78,103.7,103.75,8717.0,88.2548,88.2888,88.2207,88.2633,8717.0
2017-10-05 14:30:00,103.71,103.89,103.71,103.81,7801.0,88.2292,88.3824,88.2292,88.3143,7801.0
2017-10-05 14:40:00,103.8,103.96,103.73,103.75,11028.0,88.3058,88.4419,88.2462,88.2633,11028.0
2017-10-05 14:50:00,103.77,103.88,103.71,103.86,9087.0,88.2803,88.3739,88.2292,88.3568,9087.0
2017-10-05 15:00:00,103.88,103.97,103.82,103.83,25893.0,88.3739,88.4504,88.3228,88.3313,25893.0
2017-10-05 15:10:00,103.82,104.0,103.79,103.96,24510.0,88.3228,88.4759,88.2973,88.4419,24510.0
2017-10-05 15:20:00,103.95,104.0,103.86,103.86,21186.0,88.4334,88.4759,88.3568,88.3568,21186.0
2017-10-05 15:30:00,103.87,103.87,103.68,103.77,25029.0,88.3653,88.3653,88.2037,88.2803,25029.0
2017-10-05 15:40:00,103.77,103.89,103.77,103.82,27979.0,88.2803,88.3824,88.2803,88.3228,27979.0
2017-10-05 15:50:00,103.83,103.92,103.79,103.85,90119.0,88.3313,88.4079,88.2973,88.3483,90119.0
2017-10-06 09:30:00,103.37,103.69,103.18,103.64,49280.0,87.94,88.2122,87.7783,88.1697,49280.0
2017-10-06 09:40:00,103.68,104.13,103.66,103.93,22204.0,88.2037,88.5865,88.1867,88.4164,22204.0
2017-10-06 09:50:00,103.87,104.02,103.77,103.94,10798.0,88.3653,88.493,88.2803,88.4249,10798.0
2017-10-06 10:00:00,103.98,104.28,103.98,104.26,21229.0,88.4589,88.7141,88.4589,88.6971,21229.0
2017-10-06 10:10:00,104.28,104.43,104.12,104.39,18064.0,88.7141,88.8418,88.578,88.8077,18064.0
2017-10-06 10:20:00,104.39,104.9,104.38,104.84,35624.0,88.8077,89.2416,88.7992,89.1906,35624.0
2017-10-06 10:30:00,104.84,104.9,104.44,104.54,34911.0,89.1906,89.2416,88.8503,88.9353,34911.0
2017-10-06 10:40:00,104.55,104.56,104.38,104.48,27454.0,88.9438,88.9523,88.7992,88.8843,27454.0
2017-10-06 10:50:00,104.48,104.5,104.21,104.23,24871.0,88.8843,88.9013,88.6546,88.6716,24871.0
2017-10-06 11:00:00,104.23,104.66,104.22,104.57,15570.0,88.6716,89.0374,88.6631,88.9609,15570.0
2017-10-06 11:10:00,104.6,104.67,104.54,104.58,18590.0,88.9864,89.0459,88.9353,88.9694,18590.0
2017-10-06 11:20:00,104.57,104.73,104.55,104.65,12528.0,88.9609,89.097,88.9438,89.0289,12528.0
2017-10-06 11:30:00,104.65,104.65,104.46,104.51,6523.0,89.0289,89.0289,88.8673,88.9098,6523.0
2017-10-06 11:40:00,104.51,104.53,104.37,104.46,17893.0,88.9098,88.9268,88.7907,88.8673,17893.0
2017-10-06 11:50:00,104.47,104.59,104.4,104.53,5055.0,88.8758,88.9779,88.8162,88.9268,5055.0
2017-10-06 12:00:00,104.55,104.69,104.47,104.68,14298.0,88.9438,89.0629,88.8758,89.0544,14298.0
2017-10-06 12:10:00,104.7,104.7,104.56,104.67,6050.0,89.0715,89.0715,88.9523,89.0459,6050.0
2017-10-06 12:20:00,104.67,104.82,104.66,104.76,13105.0,89.0459,89.1735,89.0374,89.1225,13105.0
2017-10-06 12:30:00,104.77,104.94,104.7,104.91,15260.0,89.131,89.2756,89.0715,89.2501,15260.0
2017-10-06 12:40:00,104.94,104.98,104.87,104.89,21497.0,89.2756,89.3097,89.2161,89.2331,21497.0
2017-10-06 12:50:00,104.89,104.9,104.73,104.87,7486.0,89.2331,89.2416,89.097,89.2161,7486.0
2017-10-06 13:00:00,104.87,104.89,104.69,104.81,21546.0,89.2161,89.2331,89.0629,89.165,21546.0
2017-10-06 13:10:00,104.78,104.9,104.75,104.75,13008.0,89.1395,89.2416,89.114,89.114,13008.0
2017-10-06 13:20:00,104.79,104.79,104.4,104.4,27665.0,89.148,89.148,88.8162,88.8162,27665.0
2017-10-06 13:30:00,104.41,104.6,104.36,104.6,15870.0,88.8247,88.9864,88.7822,88.9864,15870.0
2017-10-06 13:40:00,104.6,104.61,104.47,104.48,13779.0,88.9864,88.9949,88.8758,88.8843,13779.0
2017-10-06 13:50:00,104.49,104.67,104.49,104.63,11669.0,88.8928,89.0459,88.8928,89.0119,11669.0
2017-10-06 14:00:00,104.62,104.67,104.55,104.63,4355.0,89.0034,89.0459,88.9438,89.0119,4355.0
2017-10-06 14:10:00,104.66,104.77,104.66,104.75,12812.0,89.0374,89.131,89.0374,89.114,12812.0
2017-10-06 14:20:00,104.74,104.79,104.68,104.79,10201.0,89.1055,89.148,89.0544,89.148,10201.0
2017-10-06 14:30:00,104.79,104.89,104.77,104.86,12351.0,89.148,89.2331,89.131,89.2076,12351.0
2017-10-06 14:40:00,104.86,104.92,104.83,104.88,11897.0,89.2076,89.2586,89.182,89.2246,11897.0
2017-10-06 14:50:00,104.88,104.94,104.84,104.94,11476.0,89.2246,89.2756,89.1906,89.2756,11476.0
2017-10-06 15:00:00,104.95,104.95,104.83,104.84,13699.0,89.2841,89.2841,89.182,89.1906,13699.0
2017-10-06 15:10:00,104.84,104.94,104.8,104.92,21860.0,89.1906,89.2756,89.1565,89.2586,21860.0
2017-10-06 15:20:00,104.91,104.91,104.78,104.9,18700.0,89.2501,89.2501,89.1395,89.2416,18700.0
2017-10-06 15:30:00,104.91,104.94,104.83,104.87,26983.0,89.2501,89.2756,89.182,89.2161,26983.0
2017-10-06 15:40:00,104.88,105.01,104.72,104.72,69779.0,89.2246,89.3352,89.0885,89.0885,69779.0
2017-10-06 15:50:00,104.75,105.07,104.73,104.96,121081.0,89.114,89.3862,89.097,89.2926,121081.0
2017-10-09 09:30:00,105.09,105.25,104.77,104.84,25747.0,89.4032,89.5394,89.131,89.1906,25747.0
2017-10-09 09:40:00,104.86,104.95,104.47,104.47,49965.0,89.2076,89.2841,88.8758,88.8758,49965.0
2017-10-09 09:50:00,104.5,105.07,104.47,105.02,53566.0,88.9013,89.3862,88.8758,89.3437,53566.0
2017-10-09 10:00:00,105.07,105.09,104.59,104.83,20057.0,89.3862,89.4032,88.9779,89.182,20057.0
2017-10-09 10:10:00,104.86,104.86,104.48,104.5,20775.0,89.2076,89.2076,88.8843,88.9013,20775.0
2017-10-09 10:20:00,104.5,104.75,104.5,104.71,18405.0,88.9013,89.114,88.9013,89.08,18405.0
2017-10-09 10:30:00,104.77,104.95,104.71,104.94,30934.0,89.131,89.2841,89.08,89.2756,30934.0
2017-10-09 10:40:00,104.89,104.95,104.7,104.73,13356.0,89.2331,89.2841,89.0715,89.097,13356.0
2017-10-09 10:50:00,104.68,104.8,104.59,104.63,6401.0,89.0544,89.1565,88.9779,89.0119,6401.0
2017-10-09 11:00:00,104.7,104.71,104.58,104.68,12966.0,89.0715,89.08,88.9694,89.0544,12966.0
2017-10-09 11:10:00,104.73,104.8,104.58,104.79,8370.0,89.097,89.1565,88.9694,89.148,8370.0
2017-10-09 11:20:00,104.74,104.96,104.74,104.86,9793.0,89.1055,89.2926,89.1055,89.2076,9793.0
2017-10-09 11:30:00,104.92,104.94,104.71,104.76,5508.0,89.2586,89.2756,89.08,89.1225,5508.0
2017-10-09 11:40:00,104.74,104.89,104.7,104.86,11329.0,89.1055,89.2331,89.0715,89.2076,11329.0
2017-10-09 11:50:00,104.86,104.88,104.8,104.83,8297.0,89.2076,89.2246,89.1565,89.182,8297.0
2017-10-09 12:00:00,104.85,104.89,104.7,104.74,6986.0,89.1991,89.2331,89.0715,89.1055,6986.0
2017-10-09 12:10:00,104.72,104.75,104.69,104.75,5271.0,89.0885,89.114,89.0629,89.114,5271.0
2017-10-09 12:20:00,104.73,104.73,104.58,104.58,6477.0,89.097,89.097,88.9694,88.9694,6477.0
2017-10-09 12:30:00,104.61,104.68,104.51,104.59,7730.0,88.9949,89.0544,88.9098,88.9779,7730.0
2017-10-09 12:40:00,104.61,104.61,104.5,104.5,6650.0,88.9949,88.9949,88.9013,88.9013,6650.0
2017-10-09 12:50:00,104.54,104.61,104.5,104.55,7437.0,88.9353,88.9949,88.9013,88.9438,7437.0
2017-10-09 13:00:00,104.6,104.71,104.54,104.71,7191.0,88.9864,89.08,88.9353,89.08,7191.0
2017-10-09 13:10:00,104.7,104.75,104.65,104.67,7156.0,89.0715,89.114,89.0289,89.0459,7156.0
2017-10-09 13:20:00,104.67,104.75,104.64,104.7,9078.0,89.0459,89.114,89.0204,89.0715,9078.0
2017-10-09 13:30:00,104.74,104.93,104.7,104.87,36172.0,89.1055,89.2671,89.0715,89.2161,36172.0
2017-10-09 13:40:00,104.85,104.91,104.62,104.62,16000.0,89.1991,89.2501,89.0034,89.0034,16000.0
2017-10-09 13:50:00,104.59,104.68,104.55,104.64,5801.0,88.9779,89.0544,88.9438,89.0204,5801.0
2017-10-09 14:00:00,104.66,104.83,104.66,104.83,4700.0,89.0374,89.182,89.0374,89.182,4700.0
2017-10-09 14:10:00,104.79,104.81,104.7,104.74,4954.0,89.148,89.165,89.0715,89.1055,4954.0
2017-10-09 14:20:00,104.77,104.78,104.64,104.7,7420.0,89.131,89.1395,89.0204,89.0715,7420.0
2017-10-09 14:30:00,104.7,104.73,104.53,104.59,6259.0,89.0715,89.097,88.9268,88.9779,6259.0
2017-10-09 14:40:00,104.57,104.61,104.5,104.58,12497.0,88.9609,88.9949,88.9013,88.9694,12497.0
2017-10-09 14:50:00,104.58,104.64,104.51,104.51,7370.0,88.9694,89.0204,88.9098,88.9098,7370.0
2017-10-09 15:00:00,104.54,104.61,104.43,104.6,12706.0,88.9353,88.9949,88.8418,88.9864,12706.0
2017-10-09 15:10:00,104.57,104.57,104.44,104.52,10386.0,88.9609,88.9609,88.8503,88.9183,10386.0
2017-10-09 15:20:00,104.56,104.62,104.51,104.59,12104.0,88.9523,89.0034,88.9098,88.9779,12104.0
2017-10-09 15:30:00,104.61,104.72,104.57,104.62,10743.0,88.9949,89.0885,88.9609,89.0034,10743.0
2017-10-09 15:40:00,104.63,104.65,104.43,104.56,50747.0,89.0119,89.0289,88.8418,88.9523,50747.0
2017-10-09 15:50:00,104.58,104.75,104.57,104.73,63598.0,88.9694,89.114,88.9609,89.097,63598.0
2017-10-10 09:30:00,105.0,105.15,104.76,104.91,58860.0,89.3267,89.4543,89.1225,89.2501,58860.0
2017-10-10 09:40:00,104.96,105.05,104.5,104.57,25050.0,89.2926,89.3692,88.9013,88.9609,25050.0
2017-10-10 09:50:00,104.55,104.55,103.95,104.19,49336.0,88.9438,88.9438,88.4334,88.6376,49336.0
2017-10-10 10:00:00,104.21,104.22,103.91,104.15,34341.0,88.6546,88.6631,88.3994,88.6036,34341.0
2017-10-10 10:10:00,104.19,104.27,103.96,103.97,20667.0,88.6376,88.7056,88.4419,88.4504,20667.0
2017-10-10 10:20:00,103.97,104.43,103.91,104.43,19922.0,88.4504,88.8418,88.3994,88.8418,19922.0
2017-10-10 10:30:00,104.35,104.38,104.0,104.03,22527.0,88.7737,88.7992,88.4759,88.5015,22527.0
2017-10-10 10:40:00,104.07,104.17,103.95,104.16,14340.0,88.5355,88.6206,88.4334,88.6121,14340.0
2017-10-10 10:50:00,104.16,104.33,104.08,104.19,11368.0,88.6121,88.7567,88.544,88.6376,11368.0
2017-10-10 11:00:00,104.2,104.3,103.95,104.04,15378.0,88.6461,88.7312,88.4334,88.51,15378.0
2017-10-10 11:10:00,104.05,104.14,103.93,104.12,7316.0,88.5185,88.595,88.4164,88.578,7316.0
2017-10-10 11:20:00,104.12,104.13,103.89,103.96,18617.0,88.578,88.5865,88.3824,88.4419,18617.0
2017-10-10 11:30:00,103.94,104.15,103.94,104.05,7661.0,88.4249,88.6036,88.4249,88.5185,7661.0
2017-10-10 11:40:00,104.09,104.11,103.95,103.95,4730.0,88.5525,88.5695,88.4334,88.4334,4730.0
2017-10-10 11:50:00,103.96,103.98,103.54,103.79,24308.0,88.4419,88.4589,88.0846,88.2973,24308.0
2017-10-10 12:00:00,103.82,103.89,103.57,103.64,14327.0,88.3228,88.3824,88.1101,88.1697,14327.0
2017-10-10 12:10:00,103.65,103.75,103.47,103.47,34347.0,88.1782,88.2633,88.0251,88.0251,34347.0
2017-10-10 12:20:00,103.43,103.61,103.33,103.57,10904.0,87.991,88.1442,87.906,88.1101,10904.0
2017-10-10 12:30:00,103.57,103.66,103.55,103.57,9238.0,88.1101,88.1867,88.0931,88.1101,9238.0
2017-10-10 12:40:00,103.63,103.78,103.63,103.65,11994.0,88.1612,88.2888,88.1612,88.1782,11994.0
2017-10-10 12:50:00,103.68,103.68,103.51,103.55,10905.0,88.2037,88.2037,88.0591,88.0931,10905.0
2017-10-10 13:00:00,103.58,103.69,103.57,103.68,8614.0,88.1186,88.2122,88.1101,88.2037,8614.0
2017-10-10 13:10:00,103.7,103.89,103.7,103.77,8527.0,88.2207,88.3824,88.2207,88.2803,8527.0
2017-10-10 13:20:00,103.77,103.78,103.62,103.74,7855.0,88.2803,88.2888,88.1527,88.2548,7855.0
2017-10-10 13:30:00,103.78,103.85,103.7,103.82,5525.0,88.2888,88.3483,88.2207,88.3228,5525.0
2017-10-10 13:40:00,103.82,103.87,103.72,103.76,3510.0,88.3228,88.3653,88.2377,88.2718,3510.0
2017-10-10 13:50:00,103.75,103.83,103.71,103.77,6681.0,88.2633,88.3313,88.2292,88.2803,6681.0
2017-10-10 14:00:00,103.76,103.92,103.73,103.91,10067.0,88.2718,88.4079,88.2462,88.3994,10067.0
2017-10-10 14:10:00,103.87,103.87,103.71,103.78,24660.0,88.3653,88.3653,88.2292,88.2888,24660.0
2017-10-10 14:20:00,103.74,103.77,103.7,103.75,7817.0,88.2548,88.2803,88.2207,88.2633,7817.0
2017-10-10 14:30:00,103.77,103.86,103.76,103.8,12102.0,88.2803,88.3568,88.2718,88.3058,12102.0
2017-10-10 14:40:00,103.8,103.84,103.78,103.83,9918.0,88.3058,88.3398,88.2888,88.3313,9918.0
2017-10-10 14:50:00,103.84,103.89,103.8,103.89,9937.0,88.3398,88.3824,88.3058,88.3824,9937.0
2017-10-10 15:00:00,103.89,104.07,103.86,104.04,18206.0,88.3824,88.5355,88.3568,88.51,18206.0
2017-10-10 15:10:00,104.05,104.09,103.99,104.05,24964.0,88.5185,88.5525,88.4674,88.5185,24964.0
2017-10-10 15:20:00,104.06,104.37,104.05,104.23,36521.0,88.527,88.7907,88.5185,88.6716,36521.0
2017-10-10 15:30:00,104.25,104.29,104.1,104.15,36873.0,88.6886,88.7227,88.561,88.6036,36873.0
2017-10-10 15:40:00,104.15,104.15,104.02,104.05,32344.0,88.6036,88.6036,88.493,88.5185,32344.0
2017-10-10 15:50:00,104.05,104.37,104.03,104.35,81840.0,88.5185,88.7907,88.5015,88.7737,81840.0
2017-10-11 09:30:00,104.06,104.97,104.06,104.42,37057.0,88.527,89.3011,88.527,88.8332,37057.0
2017-10-11 09:40:00,104.43,104.94,104.43,104.75,7797.0,88.8418,89.2756,88.8418,89.114,7797.0
2017-10-11 09:50:00,104.76,105.2,104.43,105.12,25827.0,89.1225,89.4968,88.8418,89.4288,25827.0
2017-10-11 10:00:00,105.12,105.21,104.88,105.06,15629.0,89.4288,89.5053,89.2246,89.3777,15629.0
2017-10-11 10:10:00,105.01,105.03,104.78,104.9,16501.0,89.3352,89.3522,89.1395,89.2416,16501.0
2017-10-11 10:20:00,104.93,105.19,104.92,104.99,34893.0,89.2671,89.4883,89.2586,89.3182,34893.0
2017-10-11 10:30:00,105.0,105.03,104.72,104.86,23612.0,89.3267,89.3522,89.0885,89.2076,23612.0
2017-10-11 10:40:00,104.86,104.98,104.56,104.75,33476.0,89.2076,89.3097,88.9523,89.114,33476.0
2017-10-11 10:50:00,104.75,104.95,104.68,104.9,26617.0,89.114,89.2841,89.0544,89.2416,26617.0
2017-10-11 11:00:00,104.89,105.07,104.71,105.04,15202.0,89.2331,89.3862,89.08,89.3607,15202.0
2017-10-11 11:10:00,105.08,105.25,104.99,105.11,14364.0,89.3947,89.5394,89.3182,89.4203,14364.0
2017-10-11 11:20:00,105.09,105.1,104.7,104.79,26366.0,89.4032,89.4117,89.0715,89.148,26366.0
2017-10-11 11:30:00,104.81,104.86,104.73,104.79,10248.0,89.165,89.2076,89.097,89.148,10248.0
2017-10-11 11:40:00,104.81,104.92,104.77,104.87,9741.0,89.165,89.2586,89.131,89.2161,9741.0
2017-10-11 11:50:00,104.91,104.98,104.85,104.98,10375.0,89.2501,89.3097,89.1991,89.3097,10375.0
2017-10-11 12:00:00,104.94,105.13,104.94,105.1,23018.0,89.2756,89.4373,89.2756,89.4117,23018.0
2017-10-11 12:10:00,105.11,105.21,105.03,105.21,14325.0,89.4203,89.5053,89.3522,89.5053,14325.0
2017-10-11 12:20:00,105.18,105.3,105.17,105.17,14225.0,89.4798,89.5819,89.4713,89.4713,14225.0
2017-10-11 12:30:00,105.17,105.31,105.17,105.25,11454.0,89.4713,89.5904,89.4713,89.5394,11454.0
2017-10-11 12:40:00,105.25,105.25,105.12,105.2,12371.0,89.5394,89.5394,89.4288,89.4968,12371.0
2017-10-11 12:50:00,105.18,105.33,105.18,105.29,20871.0,89.4798,89.6074,89.4798,89.5734,20871.0
2017-10-11 13:00:00,105.25,105.38,105.24,105.27,22638.0,89.5394,89.6499,89.5308,89.5564,22638.0
2017-10-11 13:10:00,105.26,105.39,105.21,105.39,18658.0,89.5479,89.6585,89.5053,89.6585,18658.0
2017-10-11 13:20:00,105.38,105.51,105.38,105.48,14635.0,89.6499,89.7605,89.6499,89.735,14635.0
2017-10-11 13:30:00,105.49,105.5,105.39,105.4,13269.0,89.7435,89.752,89.6585,89.667,13269.0
2017-10-11 13:40:00,105.4,105.45,105.31,105.36,9159.0,89.667,89.7095,89.5904,89.6329,9159.0
2017-10-11 13:50:00,105.37,105.5,105.37,105.41,12004.0,89.6414,89.752,89.6414,89.6755,12004.0
2017-10-11 14:00:00,105.41,105.65,105.41,105.54,29323.0,89.6755,89.8796,89.6755,89.7861,29323.0
2017-10-11 14:10:00,105.52,105.68,105.42,105.68,14687.0,89.7691,89.9052,89.684,89.9052,14687.0
2017-10-11 14:20:00,105.65,105.67,105.38,105.55,13894.0,89.8796,89.8967,89.6499,89.7946,13894.0
2017-10-11 14:30:00,105.62,105.64,105.46,105.46,12718.0,89.8541,89.8711,89.718,89.718,12718.0
2017-10-11 14:40:00,105.49,105.51,105.39,105.45,12316.0,89.7435,89.7605,89.6585,89.7095,12316.0
2017-10-11 14:50:00,105.43,105.51,105.3,105.5,12159.0,89.6925,89.7605,89.5819,89.752,12159.0
2017-10-11 15:00:00,105.5,105.62,105.48,105.56,16361.0,89.752,89.8541,89.735,89.8031,16361.0
2017-10-11 15:10:00,105.56,105.61,105.52,105.55,23268.0,89.8031,89.8456,89.7691,89.7946,23268.0
2017-10-11 15:20:00,105.56,105.61,105.52,105.58,25997.0,89.8031,89.8456,89.7691,89.8201,25997.0
2017-10-11 15:30:00,105.59,105.66,105.54,105.55,30211.0,89.8286,89.8882,89.7861,89.7946,30211.0
2017-10-11 15:40:00,105.54,105.54,105.41,105.53,45482.0,89.7861,89.7861,89.6755,89.7776,45482.0
2017-10-11 15:50:00,105.52,105.53,105.42,105.47,80474.0,89.7691,89.7776,89.684,89.7265,80474.0
2017-10-12 09:30:00,105.23,105.54,105.17,105.33,33661.0,89.5223,89.7861,89.4713,89.6074,33661.0
2017-10-12 09:40:00,105.25,105.34,104.95,105.33,21681.0,89.5394,89.6159,89.2841,89.6074,21681.0
2017-10-12 09:50:00,105.37,105.87,105.37,105.81,38871.0,89.6414,90.0668,89.6414,90.0158,38871.0
2017-10-12 10:00:00,105.82,106.02,105.67,105.83,35406.0,90.0243,90.1944,89.8967,90.0328,35406.0
2017-10-12 10:10:00,105.79,106.04,105.76,105.94,25705.0,89.9987,90.2114,89.9732,90.1264,25705.0
2017-10-12 10:20:00,105.98,105.99,105.59,105.59,6998.0,90.1604,90.1689,89.8286,89.8286,6998.0
2017-10-12 10:30:00,105.61,105.83,105.61,105.69,7488.0,89.8456,90.0328,89.8456,89.9137,7488.0
2017-10-12 10:40:00,105.59,105.75,105.53,105.62,14488.0,89.8286,89.9647,89.7776,89.8541,14488.0
2017-10-12 10:50:00,105.65,105.72,105.6,105.61,12291.0,89.8796,89.9392,89.8371,89.8456,12291.0
2017-10-12 11:00:00,105.6,105.65,105.41,105.57,15766.0,89.8371,89.8796,89.6755,89.8116,15766.0
2017-10-12 11:10:00,105.54,105.62,105.47,105.48,9673.0,89.7861,89.8541,89.7265,89.735,9673.0
2017-10-12 11:20:00,105.52,105.82,105.48,105.73,10061.0,89.7691,90.0243,89.735,89.9477,10061.0
2017-10-12 11:30:00,105.73,105.79,105.7,105.74,10163.0,89.9477,89.9987,89.9222,89.9562,10163.0
2017-10-12 11:40:00,105.75,105.77,105.55,105.67,17313.0,89.9647,89.9817,89.7946,89.8967,17313.0
2017-10-12 11:50:00,105.68,105.8,105.68,105.72,5728.0,89.9052,90.0073,89.9052,89.9392,5728.0
2017-10-12 12:00:00,105.75,105.78,105.63,105.76,9561.0,89.9647,89.9902,89.8626,89.9732,9561.0
2017-10-12 12:10:00,105.73,105.79,105.69,105.79,10631.0,89.9477,89.9987,89.9137,89.9987,10631.0
2017-10-12 12:20:00,105.76,105.79,105.72,105.79,9544.0,89.9732,89.9987,89.9392,89.9987,9544.0
2017-10-12 12:30:00,105.77,105.88,105.76,105.8,14210.0,89.9817,90.0753,89.9732,90.0073,14210.0
2017-10-12 12:40:00,105.75,105.88,105.75,105.83,6000.0,89.9647,90.0753,89.9647,90.0328,6000.0
2017-10-12 12:50:00,105.8,105.83,105.67,105.79,7334.0,90.0073,90.0328,89.8967,89.9987,7334.0
2017-10-12 13:00:00,105.76,105.82,105.74,105.8,15611.0,89.9732,90.0243,89.9562,90.0073,15611.0
2017-10-12 13:10:00,105.79,105.87,105.78,105.85,8032.0,89.9987,90.0668,89.9902,90.0498,8032.0
2017-10-12 13:20:00,105.84,105.92,105.82,105.88,8684.0,90.0413,90.1093,90.0243,90.0753,8684.0
2017-10-12 13:30:00,105.88,105.9,105.85,105.9,9762.0,90.0753,90.0923,90.0498,90.0923,9762.0
2017-10-12 13:40:00,105.86,105.88,105.7,105.72,6471.0,90.0583,90.0753,89.9222,89.9392,6471.0
2017-10-12 13:50:00,105.73,105.78,105.71,105.75,14914.0,89.9477,89.9902,89.9307,89.9647,14914.0
2017-10-12 14:00:00,105.75,105.78,105.66,105.67,18149.0,89.9647,89.9902,89.8882,89.8967,18149.0
2017-10-12 14:10:00,105.65,105.72,105.59,105.7,12455.0,89.8796,89.9392,89.8286,89.9222,12455.0
2017-10-12 14:20:00,105.69,105.73,105.63,105.72,9035.0,89.9137,89.9477,89.8626,89.9392,9035.0
2017-10-12 14:30:00,105.71,105.71,105.65,105.66,15937.0,89.9307,89.9307,89.8796,89.8882,15937.0
2017-10-12 14:40:00,105.66,105.68,105.51,105.52,11263.0,89.8882,89.9052,89.7605,89.7691,11263.0
2017-10-12 14:50:00,105.53,105.53,105.34,105.45,33013.0,89.7776,89.7776,89.6159,89.7095,33013.0
2017-10-12 15:00:00,105.44,105.48,105.34,105.47,21267.0,89.701,89.735,89.6159,89.7265,21267.0
2017-10-12 15:10:00,105.48,105.5,105.39,105.42,16535.0,89.735,89.752,89.6585,89.684,16535.0
2017-10-12 15:20:00,105.41,105.45,105.31,105.31,22554.0,89.6755,89.7095,89.5904,89.5904,22554.0
2017-10-12 15:30:00,105.33,105.33,105.07,105.07,43271.0,89.6074,89.6074,89.3862,89.3862,43271.0
2017-10-12 15:40:00,105.07,105.18,105.0,105.01,51251.0,89.3862,89.4798,89.3267,89.3352,51251.0
2017-10-12 15:50:00,105.02,105.08,104.92,105.05,79956.0,89.3437,89.3947,89.2586,89.3692,79956.0
2017-10-13 09:30:00,105.53,105.86,105.19,105.23,27489.0,89.7776,90.0583,89.4883,89.5223,27489.0
2017-10-13 09:40:00,105.24,105.76,105.15,105.73,9840.0,89.5308,89.9732,89.4543,89.9477,9840.0
2017-10-13 09:50:00,105.75,106.1,105.72,105.95,26728.0,89.9647,90.2625,89.9392,90.1349,26728.0
2017-10-13 10:00:00,105.91,106.19,105.9,106.03,23877.0,90.1008,90.339,90.0923,90.2029,23877.0
2017-10-13 10:10:00,106.04,106.13,105.8,105.92,20019.0,90.2114,90.288,90.0073,90.1093,20019.0
2017-10-13 10:20:00,106.04,106.42,105.98,106.42,20787.0,90.2114,90.5347,90.1604,90.5347,20787.0
2017-10-13 10:30:00,106.45,106.58,106.4,106.4,26689.0,90.5602,90.6708,90.5177,90.5177,26689.0
2017-10-13 10:40:00,106.43,106.46,106.25,106.25,19755.0,90.5432,90.5687,90.3901,90.3901,19755.0
2017-10-13 10:50:00,106.27,106.45,106.24,106.34,12500.0,90.4071,90.5602,90.3816,90.4666,12500.0
2017-10-13 11:00:00,106.39,106.42,106.23,106.38,19778.0,90.5092,90.5347,90.3731,90.5007,19778.0
2017-10-13 11:10:00,106.37,106.42,106.31,106.35,15937.0,90.4922,90.5347,90.4411,90.4752,15937.0
2017-10-13 11:20:00,106.33,106.72,106.32,106.64,28289.0,90.4581,90.7899,90.4496,90.7219,28289.0
2017-10-13 11:30:00,106.64,106.87,106.64,106.75,23148.0,90.7219,90.9175,90.7219,90.8154,23148.0
2017-10-13 11:40:00,106.75,106.86,106.72,106.81,11195.0,90.8154,90.909,90.7899,90.8665,11195.0
2017-10-13 11:50:00,106.78,107.0,106.69,106.95,16273.0,90.841,91.0281,90.7644,90.9856,16273.0
2017-10-13 12:00:00,106.98,107.13,106.85,106.85,47376.0,91.0111,91.1387,90.9005,90.9005,47376.0
2017-10-13 12:10:00,106.82,106.92,106.7,106.86,16307.0,90.875,90.9601,90.7729,90.909,16307.0
2017-10-13 12:20:00,106.84,106.94,106.81,106.81,7547.0,90.892,90.9771,90.8665,90.8665,7547.0
2017-10-13 12:30:00,106.86,106.87,106.42,106.52,55096.0,90.909,90.9175,90.5347,90.6198,55096.0
2017-10-13 12:40:00,106.45,106.52,106.34,106.51,26605.0,90.5602,90.6198,90.4666,90.6113,26605.0
2017-10-13 12:50:00,106.5,106.93,106.48,106.6,43944.0,90.6028,90.9686,90.5858,90.6878,43944.0
2017-10-13 13:00:00,106.61,106.87,106.59,106.77,23525.0,90.6963,90.9175,90.6793,90.8325,23525.0
2017-10-13 13:10:00,106.76,106.87,106.75,106.8,16038.0,90.824,90.9175,90.8154,90.858,16038.0
2017-10-13 13:20:00,106.81,106.84,106.67,106.67,13113.0,90.8665,90.892,90.7474,90.7474,13113.0
2017-10-13 13:30:00,106.7,106.74,106.62,106.65,6493.0,90.7729,90.8069,90.7049,90.7304,6493.0
2017-10-13 13:40:00,106.66,106.8,106.65,106.74,20939.0,90.7389,90.858,90.7304,90.8069,20939.0
2017-10-13 13:50:00,106.74,106.74,106.6,106.61,17076.0,90.8069,90.8069,90.6878,90.6963,17076.0
2017-10-13 14:00:00,106.62,106.7,106.62,106.68,16202.0,90.7049,90.7729,90.7049,90.7559,16202.0
2017-10-13 14:10:00,106.66,106.86,106.66,106.71,17412.0,90.7389,90.909,90.7389,90.7814,17412.0
2017-10-13 14:20:00,106.73,106.75,106.67,106.71,13278.0,90.7984,90.8154,90.7474,90.7814,13278.0
2017-10-13 14:30:00,106.69,106.74,106.63,106.65,12143.0,90.7644,90.8069,90.7134,90.7304,12143.0
2017-10-13 14:40:00,106.65,106.75,106.61,106.68,16194.0,90.7304,90.8154,90.6963,90.7559,16194.0
2017-10-13 14:50:00,106.69,106.71,106.64,106.7,14279.0,90.7644,90.7814,90.7219,90.7729,14279.0
2017-10-13 15:00:00,106.7,106.73,106.63,106.63,21095.0,90.7729,90.7984,90.7134,90.7134,21095.0
2017-10-13 15:10:00,106.65,106.68,106.58,106.6,18972.0,90.7304,90.7559,90.6708,90.6878,18972.0
2017-10-13 15:20:00,106.61,106.69,106.61,106.67,14460.0,90.6963,90.7644,90.6963,90.7474,14460.0
2017-10-13 15:30:00,106.67,106.73,106.6,106.67,30577.0,90.7474,90.7984,90.6878,90.7474,30577.0
2017-10-13 15:40:00,106.66,106.7,106.6,106.62,45744.0,90.7389,90.7729,90.6878,90.7049,45744.0
2017-10-13 15:50:00,106.62,106.68,106.54,106.68,92655.0,90.7049,90.7559,90.6368,90.7559,92655.0
2017-10-16 09:30:00,107.16,107.3,106.42,106.63,46665.0,91.1642,91.2834,90.5347,90.7134,46665.0
2017-10-16 09:40:00,106.62,107.19,106.52,107.07,23422.0,90.7049,91.1898,90.6198,91.0877,23422.0
2017-10-16 09:50:00,107.09,107.09,106.47,106.48,17848.0,91.1047,91.1047,90.5772,90.5858,17848.0
2017-10-16 10:00:00,106.51,106.67,106.37,106.43,14721.0,90.6113,90.7474,90.4922,90.5432,14721.0
2017-10-16 10:10:00,106.41,106.58,106.38,106.56,15750.0,90.5262,90.6708,90.5007,90.6538,15750.0
2017-10-16 10:20:00,106.52,106.63,106.42,106.51,24377.0,90.6198,90.7134,90.5347,90.6113,24377.0
2017-10-16 10:30:00,106.5,106.5,106.17,106.17,19911.0,90.6028,90.6028,90.322,90.322,19911.0
2017-10-16 10:40:00,106.14,106.27,106.11,106.22,16088.0,90.2965,90.4071,90.271,90.3646,16088.0
2017-10-16 10:50:00,106.24,106.47,106.21,106.38,13871.0,90.3816,90.5772,90.3561,90.5007,13871.0
2017-10-16 11:00:00,106.36,106.56,106.32,106.56,12181.0,90.4837,90.6538,90.4496,90.6538,12181.0
2017-10-16 11:10:00,106.58,106.58,106.33,106.42,15528.0,90.6708,90.6708,90.4581,90.5347,15528.0
2017-10-16 11:20:00,106.43,106.43,106.3,106.42,10251.0,90.5432,90.5432,90.4326,90.5347,10251.0
2017-10-16 11:30:00,106.41,106.46,106.36,106.46,11252.0,90.5262,90.5687,90.4837,90.5687,11252.0
2017-10-16 11:40:00,106.48,106.55,106.46,106.54,9071.0,90.5858,90.6453,90.5687,90.6368,9071.0
2017-10-16 11:50:00,106.55,106.58,106.39,106.39,7486.0,90.6453,90.6708,90.5092,90.5092,7486.0
2017-10-16 12:00:00,106.37,106.58,106.37,106.54,11354.0,90.4922,90.6708,90.4922,90.6368,11354.0
2017-10-16 12:10:00,106.53,106.53,106.19,106.26,10867.0,90.6283,90.6283,90.339,90.3986,10867.0
2017-10-16 12:20:00,106.22,106.39,106.19,106.33,5450.0,90.3646,90.5092,90.339,90.4581,5450.0
2017-10-16 12:30:00,106.35,106.43,106.3,106.4,5185.0,90.4752,90.5432,90.4326,90.5177,5185.0
2017-10-16 12:40:00,106.43,106.57,106.4,106.57,41725.0,90.5432,90.6623,90.5177,90.6623,41725.0
2017-10-16 12:50:00,106.58,106.66,106.58,106.6,13779.0,90.6708,90.7389,90.6708,90.6878,13779.0
2017-10-16 13:00:00,106.58,106.65,106.52,106.61,7550.0,90.6708,90.7304,90.6198,90.6963,7550.0
2017-10-16 13:10:00,106.64,106.79,106.56,106.77,8608.0,90.7219,90.8495,90.6538,90.8325,8608.0
2017-10-16 13:20:00,106.78,106.8,106.67,106.73,8832.0,90.841,90.858,90.7474,90.7984,8832.0
2017-10-16 13:30:00,106.7,106.73,106.63,106.64,7084.0,90.7729,90.7984,90.7134,90.7219,7084.0
2017-10-16 13:40:00,106.62,106.69,106.6,106.69,5405.0,90.7049,90.7644,90.6878,90.7644,5405.0
2017-10-16 13:50:00,106.69,106.9,106.55,106.69,23357.0,90.7644,90.9431,90.6453,90.7644,23357.0
2017-10-16 14:00:00,106.69,106.78,106.68,106.72,6854.0,90.7644,90.841,90.7559,90.7899,6854.0
2017-10-16 14:10:00,106.68,106.7,106.61,106.65,7583.0,90.7559,90.7729,90.6963,90.7304,7583.0
2017-10-16 14:20:00,106.64,106.74,106.63,106.74,8824.0,90.7219,90.8069,90.7134,90.8069,8824.0
2017-10-16 14:30:00,106.73,106.81,106.73,106.8,8666.0,90.7984,90.8665,90.7984,90.858,8666.0
2017-10-16 14:40:00,106.8,106.87,106.77,106.77,8514.0,90.858,90.9175,90.8325,90.8325,8514.0
2017-10-16 14:50:00,106.8,106.97,106.79,106.96,14902.0,90.858,91.0026,90.8495,90.9941,14902.0
2017-10-16 15:00:00,106.96,106.96,106.78,106.83,14554.0,90.9941,90.9941,90.841,90.8835,14554.0
2017-10-16 15:10:00,106.82,106.89,106.81,106.87,13150.0,90.875,90.9346,90.8665,90.9175,13150.0
2017-10-16 15:20:00,106.87,106.88,106.76,106.78,14392.0,90.9175,90.926,90.824,90.841,14392.0
2017-10-16 15:30:00,106.78,106.89,106.67,106.68,25827.0,90.841,90.9346,90.7474,90.7559,25827.0
2017-10-16 15:40:00,106.68,106.86,106.68,106.76,26335.0,90.7559,90.909,90.7559,90.824,26335.0
2017-10-16 15:50:00,106.78,107.0,106.78,106.98,79877.0,90.841,91.0281,90.841,91.0111,79877.0
2017-10-17 09:30:00,106.58,106.73,106.15,106.42,33247.0,90.6708,90.7984,90.305,90.5347,33247.0
2017-10-17 09:40:00,106.43,106.64,106.22,106.45,13280.0,90.5432,90.7219,90.3646,90.5602,13280.0
2017-10-17 09:50:00,106.47,106.62,106.32,106.62,10599.0,90.5772,90.7049,90.4496,90.7049,10599.0
2017-10-17 10:00:00,106.62,107.13,106.46,107.04,37427.0,90.7049,91.1387,90.5687,91.0622,37427.0
2017-10-17 10:10:00,107.08,107.14,106.75,106.75,17465.0,91.0962,91.1472,90.8154,90.8154,17465.0
2017-10-17 10:20:00,106.81,106.81,106.41,106.42,12969.0,90.8665,90.8665,90.5262,90.5347,12969.0
2017-10-17 10:30:00,106.44,106.76,106.44,106.76,6800.0,90.5517,90.824,90.5517,90.824,6800.0
2017-10-17 10:40:00,106.79,106.81,106.54,106.74,10473.0,90.8495,90.8665,90.6368,90.8069,10473.0
2017-10-17 10:50:00,106.7,106.86,106.62,106.81,4635.0,90.7729,90.909,90.7049,90.8665,4635.0
2017-10-17 11:00:00,106.85,106.99,106.76,106.99,12250.0,90.9005,91.0196,90.824,91.0196,12250.0
2017-10-17 11:10:00,106.98,107.27,106.95,107.2,17734.0,91.0111,91.2578,90.9856,91.1983,17734.0
2017-10-17 11:20:00,107.18,107.22,107.05,107.06,8212.0,91.1813,91.2153,91.0707,91.0792,8212.0
2017-10-17 11:30:00,107.08,107.08,106.98,106.99,9083.0,91.0962,91.0962,91.0111,91.0196,9083.0
2017-10-17 11:40:00,106.97,107.01,106.92,106.95,5330.0,91.0026,91.0366,90.9601,90.9856,5330.0
2017-10-17 11:50:00,106.93,107.06,106.92,107.01,11760.0,90.9686,91.0792,90.9601,91.0366,11760.0
2017-10-17 12:00:00,107.03,107.1,106.99,107.0,19385.0,91.0537,91.1132,91.0196,91.0281,19385.0
2017-10-17 12:10:00,107.03,107.04,106.83,106.86,6608.0,91.0537,91.0622,90.8835,90.909,6608.0
2017-10-17 12:20:00,106.86,106.94,106.82,106.93,18923.0,90.909,90.9771,90.875,90.9686,18923.0
2017-10-17 12:30:00,106.95,106.97,106.88,106.92,17900.0,90.9856,91.0026,90.926,90.9601,17900.0
2017-10-17 12:40:00,106.95,107.01,106.91,106.95,16200.0,90.9856,91.0366,90.9516,90.9856,16200.0
2017-10-17 12:50:00,106.92,106.93,106.8,106.84,17542.0,90.9601,90.9686,90.858,90.892,17542.0
2017-10-17 13:00:00,106.84,106.99,106.84,106.97,6790.0,90.892,91.0196,90.892,91.0026,6790.0
2017-10-17 13:10:00,106.94,107.09,106.94,107.04,8748.0,90.9771,91.1047,90.9771,91.0622,8748.0
2017-10-17 13:20:00,107.04,107.09,106.95,106.95,11028.0,91.0622,91.1047,90.9856,90.9856,11028.0
2017-10-17 13:30:00,106.96,107.06,106.94,107.05,8006.0,90.9941,91.0792,90.9771,91.0707,8006.0
2017-10-17 13:40:00,107.06,107.07,107.03,107.05,11403.0,91.0792,91.0877,91.0537,91.0707,11403.0
2017-10-17 13:50:00,107.06,107.08,106.99,107.08,9830.0,91.0792,91.0962,91.0196,91.0962,9830.0
2017-10-17 14:00:00,107.08,107.18,107.06,107.13,24052.0,91.0962,91.1813,91.0792,91.1387,24052.0
2017-10-17 14:10:00,107.14,107.18,107.08,107.13,18901.0,91.1472,91.1813,91.0962,91.1387,18901.0
2017-10-17 14:20:00,107.12,107.14,107.06,107.07,12100.0,91.1302,91.1472,91.0792,91.0877,12100.0
2017-10-17 14:30:00,107.07,107.17,107.01,107.16,14815.0,91.0877,91.1728,91.0366,91.1642,14815.0
2017-10-17 14:40:00,107.15,107.2,107.07,107.16,11753.0,91.1557,91.1983,91.0877,91.1642,11753.0
2017-10-17 14:50:00,107.17,107.35,107.17,107.31,24098.0,91.1728,91.3259,91.1728,91.2919,24098.0
2017-10-17 15:00:00,107.33,107.39,107.27,107.35,21188.0,91.3089,91.3599,91.2578,91.3259,21188.0
2017-10-17 15:10:00,107.37,107.45,107.31,107.31,23556.0,91.3429,91.411,91.2919,91.2919,23556.0
2017-10-17 15:20:00,107.32,107.37,107.17,107.2,25687.0,91.3004,91.3429,91.1728,91.1983,25687.0
2017-10-17 15:30:00,107.2,107.4,107.2,107.39,33535.0,91.1983,91.3684,91.1983,91.3599,33535.0
2017-10-17 15:40:00,107.38,107.41,107.26,107.37,49726.0,91.3514,91.3769,91.2493,91.3429,49726.0
2017-10-17 15:50:00,107.37,107.43,107.27,107.35,103472.0,91.3429,91.3939,91.2578,91.3259,103472.0
2017-10-18 09:30:00,107.56,107.7,107.2,107.59,29122.0,91.5045,91.6236,91.1983,91.5301,29122.0
2017-10-18 09:40:00,107.56,107.57,106.77,106.77,20933.0,91.5045,91.513,90.8325,90.8325,20933.0
2017-10-18 09:50:00,106.82,106.94,106.09,106.41,29980.0,90.875,90.9771,90.254,90.5262,29980.0
2017-10-18 10:00:00,106.34,106.49,106.02,106.02,22612.0,90.4666,90.5943,90.1944,90.1944,22612.0
2017-10-18 10:10:00,106.02,106.19,105.78,106.13,42434.0,90.1944,90.339,89.9902,90.288,42434.0
2017-10-18 10:20:00,106.09,106.21,106.07,106.12,14229.0,90.254,90.3561,90.237,90.2795,14229.0
2017-10-18 10:30:00,106.13,106.18,105.98,106.07,14399.0,90.288,90.3305,90.1604,90.237,14399.0
2017-10-18 10:40:00,106.06,106.18,106.02,106.13,13437.0,90.2284,90.3305,90.1944,90.288,13437.0
2017-10-18 10:50:00,106.09,106.14,105.93,105.98,16721.0,90.254,90.2965,90.1179,90.1604,16721.0
2017-10-18 11:00:00,105.91,105.97,105.75,105.75,19740.0,90.1008,90.1519,89.9647,89.9647,19740.0
2017-10-18 11:10:00,105.75,106.05,105.72,105.9,14214.0,89.9647,90.2199,89.9392,90.0923,14214.0
2017-10-18 11:20:00,105.96,106.35,105.92,106.26,23182.0,90.1434,90.4752,90.1093,90.3986,23182.0
2017-10-18 11:30:00,106.31,106.59,106.27,106.55,23569.0,90.4411,90.6793,90.4071,90.6453,23569.0
2017-10-18 11:40:00,106.57,106.57,106.26,106.28,24605.0,90.6623,90.6623,90.3986,90.4156,24605.0
2017-10-18 11:50:00,106.25,106.36,106.24,106.25,13102.0,90.3901,90.4837,90.3816,90.3901,13102.0
2017-10-18 12:00:00,106.24,106.56,106.24,106.45,23486.0,90.3816,90.6538,90.3816,90.5602,23486.0
2017-10-18 12:10:00,106.48,106.56,106.42,106.55,36100.0,90.5858,90.6538,90.5347,90.6453,36100.0
2017-10-18 12:20:00,106.51,106.7,106.47,106.68,10160.0,90.6113,90.7729,90.5772,90.7559,10160.0
2017-10-18 12:30:00,106.68,106.69,106.5,106.65,18136.0,90.7559,90.7644,90.6028,90.7304,18136.0
2017-10-18 12:40:00,106.64,106.8,106.55,106.8,12795.0,90.7219,90.858,90.6453,90.858,12795.0
2017-10-18 12:50:00,106.82,106.92,106.75,106.82,14929.0,90.875,90.9601,90.8154,90.875,14929.0
2017-10-18 13:00:00,106.8,106.97,106.79,106.94,9321.0,90.858,91.0026,90.8495,90.9771,9321.0
2017-10-18 13:10:00,106.93,107.25,106.91,107.15,37349.0,90.9686,91.2408,90.9516,91.1557,37349.0
2017-10-18 13:20:00,107.17,107.22,107.12,107.21,9600.0,91.1728,91.2153,91.1302,91.2068,9600.0
2017-10-18 13:30:00,107.18,107.33,107.18,107.24,8945.0,91.1813,91.3089,91.1813,91.2323,8945.0
2017-10-18 13:40:00,107.28,107.5,107.24,107.48,16454.0,91.2663,91.4535,91.2323,91.4365,16454.0
2017-10-18 13:50:00,107.5,107.58,107.48,107.55,5716.0,91.4535,91.5216,91.4365,91.496,5716.0
2017-10-18 14:00:00,107.56,107.69,107.52,107.67,23113.0,91.5045,91.6151,91.4705,91.5981,23113.0
2017-10-18 14:10:00,107.66,107.82,107.65,107.7,14603.0,91.5896,91.7257,91.5811,91.6236,14603.0
2017-10-18 14:20:00,107.7,107.72,107.57,107.71,10332.0,91.6236,91.6407,91.513,91.6321,10332.0
2017-10-18 14:30:00,107.69,107.74,107.67,107.7,6426.0,91.6151,91.6577,91.5981,91.6236,6426.0
2017-10-18 14:40:00,107.68,107.69,107.61,107.67,9298.0,91.6066,91.6151,91.5471,91.5981,9298.0
2017-10-18 14:50:00,107.64,107.65,107.49,107.57,12707.0,91.5726,91.5811,91.445,91.513,12707.0
2017-10-18 15:00:00,107.58,107.67,107.49,107.63,23225.0,91.5216,91.5981,91.445,91.5641,23225.0
2017-10-18 15:10:00,107.62,107.65,107.55,107.58,21497.0,91.5556,91.5811,91.496,91.5216,21497.0
2017-10-18 15:20:00,107.58,107.58,107.44,107.54,18026.0,91.5216,91.5216,91.4025,91.4875,18026.0
2017-10-18 15:30:00,107.51,107.53,107.4,107.45,13881.0,91.462,91.479,91.3684,91.411,13881.0
2017-10-18 15:40:00,107.45,107.47,107.32,107.39,68647.0,91.411,91.428,91.3004,91.3599,68647.0
2017-10-18 15:50:00,107.37,107.37,107.28,107.34,79904.0,91.3429,91.3429,91.2663,91.3174,79904.0
2017-10-19 09:30:00,105.4,105.45,104.43,104.84,168457.0,89.667,89.7095,88.8418,89.1906,168457.0
2017-10-19 09:40:00,104.84,104.94,104.0,104.13,89311.0,89.1906,89.2756,88.4759,88.5865,89311.0
2017-10-19 09:50:00,104.16,104.57,104.07,104.22,102315.0,88.6121,88.9609,88.5355,88.6631,102315.0
2017-10-19 10:00:00,104.18,104.19,103.65,103.81,120874.0,88.6291,88.6376,88.1782,88.3143,120874.0
2017-10-19 10:10:00,103.86,104.37,103.81,104.27,135749.0,88.3568,88.7907,88.3143,88.7056,135749.0
2017-10-19 10:20:00,104.24,104.7,104.17,104.33,69304.0,88.6801,89.0715,88.6206,88.7567,69304.0
2017-10-19 10:30:00,104.33,104.39,103.76,103.87,61035.0,88.7567,88.8077,88.2718,88.3653,61035.0
2017-10-19 10:40:00,103.83,104.03,103.11,103.38,119958.0,88.3313,88.5015,87.7188,87.9485,119958.0
2017-10-19 10:50:00,103.37,103.78,103.29,103.49,117544.0,87.94,88.2888,87.8719,88.0421,117544.0
2017-10-19 11:00:00,103.46,103.69,103.23,103.28,53226.0,88.0165,88.2122,87.8209,87.8634,53226.0
2017-10-19 11:10:00,103.28,103.42,102.8,102.82,80185.0,87.8634,87.9825,87.4551,87.4721,80185.0
2017-10-19 11:20:00,102.83,103.07,102.73,102.73,73122.0,87.4806,87.6848,87.3955,87.3955,73122.0
2017-10-19 11:30:00,102.77,103.22,102.75,102.85,137575.0,87.4295,87.8124,87.4125,87.4976,137575.0
2017-10-19 11:40:00,102.86,102.91,102.3,102.5,72243.0,87.5061,87.5486,87.0297,87.1998,72243.0
2017-10-19 11:50:00,102.53,102.53,101.8,101.93,85901.0,87.2254,87.2254,86.6043,86.7149,85901.0
2017-10-19 12:00:00,101.97,102.16,101.67,102.09,67313.0,86.749,86.9106,86.4937,86.851,67313.0
2017-10-19 12:10:00,102.11,102.8,102.1,102.73,71460.0,86.8681,87.4551,86.8596,87.3955,71460.0
2017-10-19 12:20:00,102.7,102.74,102.33,102.36,50868.0,87.37,87.404,87.0552,87.0807,50868.0
2017-10-19 12:30:00,102.41,102.42,102.11,102.16,39394.0,87.1233,87.1318,86.8681,86.9106,39394.0
2017-10-19 12:40:00,102.15,102.17,101.82,102.01,44788.0,86.9021,86.9191,86.6213,86.783,44788.0
2017-10-19 12:50:00,102.01,102.34,102.01,102.19,33771.0,86.783,87.0637,86.783,86.9361,33771.0
2017-10-19 13:00:00,102.21,102.88,102.1,102.79,36862.0,86.9531,87.5231,86.8596,87.4466,36862.0
2017-10-19 13:10:00,102.82,102.93,102.68,102.87,37366.0,87.4721,87.5657,87.353,87.5146,37366.0
2017-10-19 13:20:00,102.85,103.05,102.77,103.04,24921.0,87.4976,87.6677,87.4295,87.6592,24921.0
2017-10-19 13:30:00,103.03,103.22,102.89,103.13,44646.0,87.6507,87.8124,87.5316,87.7358,44646.0
2017-10-19 13:40:00,103.13,103.23,102.97,103.07,51043.0,87.7358,87.8209,87.5997,87.6848,51043.0
2017-10-19 13:50:00,103.08,103.1,102.98,103.01,21226.0,87.6933,87.7103,87.6082,87.6337,21226.0
2017-10-19 14:00:00,103.02,103.13,102.97,103.12,32082.0,87.6422,87.7358,87.5997,87.7273,32082.0
2017-10-19 14:10:00,103.12,103.28,103.06,103.2,29934.0,87.7273,87.8634,87.6763,87.7954,29934.0
2017-10-19 14:20:00,103.22,103.4,103.2,103.25,33694.0,87.8124,87.9655,87.7954,87.8379,33694.0
2017-10-19 14:30:00,103.28,103.46,103.26,103.39,33336.0,87.8634,88.0165,87.8464,87.957,33336.0
2017-10-19 14:40:00,103.39,103.42,103.25,103.26,35569.0,87.957,87.9825,87.8379,87.8464,35569.0
2017-10-19 14:50:00,103.28,103.76,103.08,103.3,78525.0,87.8634,88.2718,87.6933,87.8804,78525.0
2017-10-19 15:00:00,103.3,103.4,103.19,103.25,41460.0,87.8804,87.9655,87.7868,87.8379,41460.0
2017-10-19 15:10:00,103.27,103.43,103.1,103.28,47856.0,87.8549,87.991,87.7103,87.8634,47856.0
2017-10-19 15:20:00,103.2,103.45,103.15,103.44,59813.0,87.7954,88.008,87.7528,87.9995,59813.0
2017-10-19 15:30:00,103.47,103.54,103.3,103.32,71155.0,88.0251,88.0846,87.8804,87.8974,71155.0
2017-10-19 15:40:00,103.35,103.36,103.2,103.33,45764.0,87.923,87.9315,87.7954,87.906,45764.0
2017-10-19 15:50:00,103.32,103.35,103.22,103.33,93673.0,87.8974,87.923,87.8124,87.906,93673.0
2017-10-20 09:30:00,104.47,104.61,103.85,104.22,147528.0,88.8758,88.9949,88.3483,88.6631,147528.0
2017-10-20 09:40:00,104.26,104.46,103.91,104.4,69011.0,88.6971,88.8673,88.3994,88.8162,69011.0
2017-10-20 09:50:00,104.44,104.49,104.1,104.49,55186.0,88.8503,88.8928,88.561,88.8928,55186.0
2017-10-20 10:00:00,104.4,104.93,104.3,104.5,60928.0,88.8162,89.2671,88.7312,88.9013,60928.0
2017-10-20 10:10:00,104.5,104.66,104.33,104.33,28554.0,88.9013,89.0374,88.7567,88.7567,28554.0
2017-10-20 10:20:00,104.36,104.42,104.2,104.39,29454.0,88.7822,88.8332,88.6461,88.8077,29454.0
2017-10-20 10:30:00,104.38,104.56,104.29,104.56,23633.0,88.7992,88.9523,88.7227,88.9523,23633.0
2017-10-20 10:40:00,104.53,104.58,104.41,104.41,30138.0,88.9268,88.9694,88.8247,88.8247,30138.0
2017-10-20 10:50:00,104.42,104.48,104.2,104.32,29633.0,88.8332,88.8843,88.6461,88.7482,29633.0
2017-10-20 11:00:00,104.29,104.43,104.24,104.37,29326.0,88.7227,88.8418,88.6801,88.7907,29326.0
2017-10-20 11:10:00,104.33,104.37,104.11,104.19,40881.0,88.7567,88.7907,88.5695,88.6376,40881.0
2017-10-20 11:20:00,104.19,104.38,104.16,104.25,40102.0,88.6376,88.7992,88.6121,88.6886,40102.0
2017-10-20 11:30:00,104.28,104.48,104.28,104.43,19267.0,88.7141,88.8843,88.7141,88.8418,19267.0
2017-10-20 11:40:00,104.48,104.6,104.47,104.51,21542.0,88.8843,88.9864,88.8758,88.9098,21542.0
2017-10-20 11:50:00,104.49,104.58,104.44,104.51,16089.0,88.8928,88.9694,88.8503,88.9098,16089.0
2017-10-20 12:00:00,104.52,104.76,104.51,104.69,27004.0,88.9183,89.1225,88.9098,89.0629,27004.0
2017-10-20 12:10:00,104.73,104.96,104.7,104.95,22133.0,89.097,89.2926,89.0715,89.2841,22133.0
2017-10-20 12:20:00,104.97,105.18,104.94,105.16,27006.0,89.3011,89.4798,89.2756,89.4628,27006.0
2017-10-20 12:30:00,105.14,105.16,104.88,104.9,23377.0,89.4458,89.4628,89.2246,89.2416,23377.0
2017-10-20 12:40:00,104.92,104.96,104.78,104.88,9657.0,89.2586,89.2926,89.1395,89.2246,9657.0
2017-10-20 12:50:00,104.9,105.09,104.9,105.06,10458.0,89.2416,89.4032,89.2416,89.3777,10458.0
2017-10-20 13:00:00,105.1,105.21,105.02,105.18,20140.0,89.4117,89.5053,89.3437,89.4798,20140.0
2017-10-20 13:10:00,105.2,105.29,105.17,105.23,19384.0,89.4968,89.5734,89.4713,89.5223,19384.0
2017-10-20 13:20:00,105.23,105.27,105.17,105.17,14099.0,89.5223,89.5564,89.4713,89.4713,14099.0
2017-10-20 13:30:00,105.18,105.26,105.16,105.21,12180.0,89.4798,89.5479,89.4628,89.5053,12180.0
2017-10-20 13:40:00,105.2,105.22,105.05,105.09,8564.0,89.4968,89.5138,89.3692,89.4032,8564.0
2017-10-20 13:50:00,105.11,105.17,105.03,105.12,12416.0,89.4203,89.4713,89.3522,89.4288,12416.0
2017-10-20 14:00:00,105.14,105.26,105.14,105.25,10546.0,89.4458,89.5479,89.4458,89.5394,10546.0
2017-10-20 14:10:00,105.26,105.31,105.21,105.22,12368.0,89.5479,89.5904,89.5053,89.5138,12368.0
2017-10-20 14:20:00,105.23,105.25,105.12,105.14,21230.0,89.5223,89.5394,89.4288,89.4458,21230.0
2017-10-20 14:30:00,105.17,105.18,105.04,105.09,10282.0,89.4713,89.4798,89.3607,89.4032,10282.0
2017-10-20 14:40:00,105.07,105.14,104.97,105.14,21783.0,89.3862,89.4458,89.3011,89.4458,21783.0
2017-10-20 14:50:00,105.16,105.19,105.05,105.07,19760.0,89.4628,89.4883,89.3692,89.3862,19760.0
2017-10-20 15:00:00,105.1,105.13,105.05,105.09,18601.0,89.4117,89.4373,89.3692,89.4032,18601.0
2017-10-20 15:10:00,105.11,105.27,105.07,105.18,47390.0,89.4203,89.5564,89.3862,89.4798,47390.0
2017-10-20 15:20:00,105.18,105.2,105.05,105.06,24734.0,89.4798,89.4968,89.3692,89.3777,24734.0
2017-10-20 15:30:00,105.07,105.09,104.94,104.98,33185.0,89.3862,89.4032,89.2756,89.3097,33185.0
2017-10-20 15:40:00,104.97,104.98,104.93,104.96,64358.0,89.3011,89.3097,89.2671,89.2926,64358.0
2017-10-20 15:50:00,104.95,105.16,104.95,105.12,170098.0,89.2841,89.4628,89.2841,89.4288,170098.0
2017-10-23 09:30:00,105.66,106.1,105.4,105.98,59951.0,89.8882,90.2625,89.667,90.1604,59951.0
2017-10-23 09:40:00,105.91,106.08,105.64,106.04,32436.0,90.1008,90.2455,89.8711,90.2114,32436.0
2017-10-23 09:50:00,106.04,106.05,105.4,105.49,58547.0,90.2114,90.2199,89.667,89.7435,58547.0
2017-10-23 10:00:00,105.49,105.5,104.76,104.95,28898.0,89.7435,89.752,89.1225,89.2841,28898.0
2017-10-23 10:10:00,104.96,105.27,104.82,105.27,31802.0,89.2926,89.5564,89.1735,89.5564,31802.0
2017-10-23 10:20:00,105.26,105.39,105.13,105.29,17688.0,89.5479,89.6585,89.4373,89.5734,17688.0
2017-10-23 10:30:00,105.31,105.41,105.21,105.4,8781.0,89.5904,89.6755,89.5053,89.667,8781.0
2017-10-23 10:40:00,105.45,105.45,105.01,105.01,37030.0,89.7095,89.7095,89.3352,89.3352,37030.0
2017-10-23 10:50:00,105.01,105.2,104.97,105.19,12450.0,89.3352,89.4968,89.3011,89.4883,12450.0
2017-10-23 11:00:00,105.17,105.34,105.13,105.33,24281.0,89.4713,89.6159,89.4373,89.6074,24281.0
2017-10-23 11:10:00,105.27,105.45,105.23,105.25,19765.0,89.5564,89.7095,89.5223,89.5394,19765.0
2017-10-23 11:20:00,105.23,105.45,105.19,105.33,26852.0,89.5223,89.7095,89.4883,89.6074,26852.0
2017-10-23 11:30:00,105.31,105.41,105.2,105.26,15718.0,89.5904,89.6755,89.4968,89.5479,15718.0
2017-10-23 11:40:00,105.17,105.23,105.05,105.18,10141.0,89.4713,89.5223,89.3692,89.4798,10141.0
2017-10-23 11:50:00,105.2,105.3,105.19,105.25,7015.0,89.4968,89.5819,89.4883,89.5394,7015.0
2017-10-23 12:00:00,105.22,105.42,105.2,105.37,56960.0,89.5138,89.684,89.4968,89.6414,56960.0
2017-10-23 12:10:00,105.38,105.76,105.37,105.68,33130.0,89.6499,89.9732,89.6414,89.9052,33130.0
2017-10-23 12:20:00,105.65,105.8,105.48,105.63,33038.0,89.8796,90.0073,89.735,89.8626,33038.0
2017-10-23 12:30:00,105.59,105.72,105.48,105.55,12358.0,89.8286,89.9392,89.735,89.7946,12358.0
2017-10-23 12:40:00,105.51,105.64,105.48,105.57,9764.0,89.7605,89.8711,89.735,89.8116,9764.0
2017-10-23 12:50:00,105.55,105.6,105.49,105.52,12781.0,89.7946,89.8371,89.7435,89.7691,12781.0
2017-10-23 13:00:00,105.56,105.56,105.41,105.46,9722.0,89.8031,89.8031,89.6755,89.718,9722.0
2017-10-23 13:10:00,105.42,105.43,105.31,105.39,18893.0,89.684,89.6925,89.5904,89.6585,18893.0
2017-10-23 13:20:00,105.35,105.42,105.28,105.3,24200.0,89.6244,89.684,89.5649,89.5819,24200.0
2017-10-23 13:30:00,105.34,105.37,105.08,105.17,26574.0,89.6159,89.6414,89.3947,89.4713,26574.0
2017-10-23 13:40:00,105.2,105.32,105.19,105.25,6950.0,89.4968,89.5989,89.4883,89.5394,6950.0
2017-10-23 13:50:00,105.28,105.43,105.22,105.27,28842.0,89.5649,89.6925,89.5138,89.5564,28842.0
2017-10-23 14:00:00,105.24,105.34,105.2,105.23,15272.0,89.5308,89.6159,89.4968,89.5223,15272.0
2017-10-23 14:10:00,105.25,105.28,105.06,105.11,8340.0,89.5394,89.5649,89.3777,89.4203,8340.0
2017-10-23 14:20:00,105.21,105.23,105.03,105.09,7327.0,89.5053,89.5223,89.3522,89.4032,7327.0
2017-10-23 14:30:00,105.14,105.24,105.09,105.24,8568.0,89.4458,89.5308,89.4032,89.5308,8568.0
2017-10-23 14:40:00,105.2,105.26,105.12,105.15,11309.0,89.4968,89.5479,89.4288,89.4543,11309.0
2017-10-23 14:50:00,105.13,105.16,105.05,105.09,9535.0,89.4373,89.4628,89.3692,89.4032,9535.0
2017-10-23 15:00:00,105.06,105.13,105.04,105.08,25700.0,89.3777,89.4373,89.3607,89.3947,25700.0
2017-10-23 15:10:00,105.09,105.12,105.0,105.0,20481.0,89.4032,89.4288,89.3267,89.3267,20481.0
2017-10-23 15:20:00,105.04,105.04,104.81,104.82,26158.0,89.3607,89.3607,89.165,89.1735,26158.0
2017-10-23 15:30:00,104.82,104.83,104.47,104.51,88766.0,89.1735,89.182,88.8758,88.9098,88766.0
2017-10-23 15:40:00,104.49,104.83,104.47,104.76,26941.0,88.8928,89.182,88.8758,89.1225,26941.0
2017-10-23 15:50:00,104.76,104.83,104.56,104.79,92727.0,89.1225,89.182,88.9523,89.148,92727.0
2017-10-24 09:30:00,104.67,105.35,104.58,105.09,53640.0,89.0459,89.6244,88.9694,89.4032,53640.0
2017-10-24 09:40:00,105.05,105.13,104.77,104.78,33525.0,89.3692,89.4373,89.131,89.1395,33525.0
2017-10-24 09:50:00,104.75,104.81,104.25,104.55,38585.0,89.114,89.165,88.6886,88.9438,38585.0
2017-10-24 10:00:00,104.52,105.12,104.52,105.09,19643.0,88.9183,89.4288,88.9183,89.4032,19643.0
2017-10-24 10:10:00,105.12,105.37,104.99,105.33,34049.0,89.4288,89.6414,89.3182,89.6074,34049.0
2017-10-24 10:20:00,105.33,105.44,105.23,105.29,18920.0,89.6074,89.701,89.5223,89.5734,18920.0
2017-10-24 10:30:00,105.3,105.76,105.22,105.61,82239.0,89.5819,89.9732,89.5138,89.8456,82239.0
2017-10-24 10:40:00,105.66,106.04,105.54,105.66,112586.0,89.8882,90.2114,89.7861,89.8882,112586.0
2017-10-24 10:50:00,105.68,105.77,105.61,105.68,15294.0,89.9052,89.9817,89.8456,89.9052,15294.0
2017-10-24 11:00:00,105.68,105.78,105.63,105.68,12025.0,89.9052,89.9902,89.8626,89.9052,12025.0
2017-10-24 11:10:00,105.65,105.65,105.1,105.16,51418.0,89.8796,89.8796,89.4117,89.4628,51418.0
2017-10-24 11:20:00,105.16,105.27,105.09,105.22,18942.0,89.4628,89.5564,89.4032,89.5138,18942.0
2017-10-24 11:30:00,105.28,105.29,105.14,105.19,8038.0,89.5649,89.5734,89.4458,89.4883,8038.0
2017-10-24 11:40:00,105.19,105.41,105.18,105.25,10404.0,89.4883,89.6755,89.4798,89.5394,10404.0
2017-10-24 11:50:00,105.27,105.36,105.09,105.28,23137.0,89.5564,89.6329,89.4032,89.5649,23137.0
2017-10-24 12:00:00,105.29,105.43,105.25,105.33,8061.0,89.5734,89.6925,89.5394,89.6074,8061.0
2017-10-24 12:10:00,105.34,105.49,105.34,105.38,14928.0,89.6159,89.7435,89.6159,89.6499,14928.0
2017-10-24 12:20:00,105.38,105.47,105.26,105.29,27940.0,89.6499,89.7265,89.5479,89.5734,27940.0
2017-10-24 12:30:00,105.29,105.4,105.24,105.3,25575.0,89.5734,89.667,89.5308,89.5819,25575.0
2017-10-24 12:40:00,105.31,105.34,105.22,105.27,11433.0,89.5904,89.6159,89.5138,89.5564,11433.0
2017-10-24 12:50:00,105.27,105.3,105.07,105.1,16236.0,89.5564,89.5819,89.3862,89.4117,16236.0
2017-10-24 13:00:00,105.11,105.29,105.11,105.2,11173.0,89.4203,89.5734,89.4203,89.4968,11173.0
2017-10-24 13:10:00,105.17,105.33,105.17,105.3,11400.0,89.4713,89.6074,89.4713,89.5819,11400.0
2017-10-24 13:20:00,105.31,105.4,105.28,105.28,24749.0,89.5904,89.667,89.5649,89.5649,24749.0
2017-10-24 13:30:00,105.28,105.55,105.26,105.55,15140.0,89.5649,89.7946,89.5479,89.7946,15140.0
2017-10-24 13:40:00,105.51,105.55,105.4,105.46,10233.0,89.7605,89.7946,89.667,89.718,10233.0
2017-10-24 13:50:00,105.45,105.5,105.39,105.45,11713.0,89.7095,89.752,89.6585,89.7095,11713.0
2017-10-24 14:00:00,105.45,105.56,105.42,105.49,12302.0,89.7095,89.8031,89.684,89.7435,12302.0
2017-10-24 14:10:00,105.55,105.69,105.5,105.6,22869.0,89.7946,89.9137,89.752,89.8371,22869.0
2017-10-24 14:20:00,105.6,105.68,105.43,105.45,23992.0,89.8371,89.9052,89.6925,89.7095,23992.0
2017-10-24 14:30:00,105.44,105.55,105.39,105.43,11582.0,89.701,89.7946,89.6585,89.6925,11582.0
2017-10-24 14:40:00,105.41,105.49,105.4,105.45,15438.0,89.6755,89.7435,89.667,89.7095,15438.0
2017-10-24 14:50:00,105.43,105.48,105.27,105.28,36415.0,89.6925,89.735,89.5564,89.5649,36415.0
2017-10-24 15:00:00,105.3,105.39,105.2,105.2,43345.0,89.5819,89.6585,89.4968,89.4968,43345.0
2017-10-24 15:10:00,105.19,105.28,105.07,105.24,22049.0,89.4883,89.5649,89.3862,89.5308,22049.0
2017-10-24 15:20:00,105.26,105.36,105.13,105.18,35012.0,89.5479,89.6329,89.4373,89.4798,35012.0
2017-10-24 15:30:00,105.18,105.33,105.13,105.32,37406.0,89.4798,89.6074,89.4373,89.5989,37406.0
2017-10-24 15:40:00,105.32,105.35,105.02,105.02,39443.0,89.5989,89.6244,89.3437,89.3437,39443.0
2017-10-24 15:50:00,105.01,105.36,105.01,105.2,135512.0,89.3352,89.6329,89.3352,89.4968,135512.0
2017-10-25 09:30:00,104.91,105.25,104.78,105.25,50679.0,89.2501,89.5394,89.1395,89.5394,50679.0
2017-10-25 09:40:00,105.26,105.99,105.26,105.8,31861.0,89.5479,90.1689,89.5479,90.0073,31861.0
2017-10-25 09:50:00,105.81,105.91,105.39,105.73,35367.0,90.0158,90.1008,89.6585,89.9477,35367.0
2017-10-25 10:00:00,105.73,105.9,105.53,105.67,55972.0,89.9477,90.0923,89.7776,89.8967,55972.0
2017-10-25 10:10:00,105.67,105.96,105.32,105.37,52027.0,89.8967,90.1434,89.5989,89.6414,52027.0
2017-10-25 10:20:00,105.34,105.84,105.31,105.68,23291.0,89.6159,90.0413,89.5904,89.9052,23291.0
2017-10-25 10:30:00,105.68,105.69,105.44,105.56,36332.0,89.9052,89.9137,89.701,89.8031,36332.0
2017-10-25 10:40:00,105.56,105.65,105.27,105.41,28444.0,89.8031,89.8796,89.5564,89.6755,28444.0
2017-10-25 10:50:00,105.4,105.67,105.39,105.64,17402.0,89.667,89.8967,89.6585,89.8711,17402.0
2017-10-25 11:00:00,105.59,105.59,104.43,104.62,30522.0,89.8286,89.8286,88.8418,89.0034,30522.0
2017-10-25 11:10:00,104.66,104.76,103.91,103.95,37363.0,89.0374,89.1225,88.3994,88.4334,37363.0
2017-10-25 11:20:00,103.98,104.37,103.91,104.1,30408.0,88.4589,88.7907,88.3994,88.561,30408.0
2017-10-25 11:30:00,104.05,104.26,103.73,104.15,31129.0,88.5185,88.6971,88.2462,88.6036,31129.0
2017-10-25 11:40:00,104.12,104.43,104.06,104.09,12053.0,88.578,88.8418,88.527,88.5525,12053.0
2017-10-25 11:50:00,104.09,104.09,103.75,103.9,19479.0,88.5525,88.5525,88.2633,88.3909,19479.0
2017-10-25 12:00:00,103.86,104.1,103.77,104.07,22725.0,88.3568,88.561,88.2803,88.5355,22725.0
2017-10-25 12:10:00,103.99,104.06,103.74,103.76,10550.0,88.4674,88.527,88.2548,88.2718,10550.0
2017-10-25 12:20:00,103.73,103.81,103.44,103.5,13291.0,88.2462,88.3143,87.9995,88.0506,13291.0
2017-10-25 12:30:00,103.47,103.75,103.38,103.73,11123.0,88.0251,88.2633,87.9485,88.2462,11123.0
2017-10-25 12:40:00,103.75,103.98,103.7,103.95,11599.0,88.2633,88.4589,88.2207,88.4334,11599.0
2017-10-25 12:50:00,103.97,104.26,103.97,104.14,9095.0,88.4504,88.6971,88.4504,88.595,9095.0
2017-10-25 13:00:00,104.13,104.31,104.05,104.25,10050.0,88.5865,88.7397,88.5185,88.6886,10050.0
2017-10-25 13:10:00,104.27,104.52,104.27,104.52,9641.0,88.7056,88.9183,88.7056,88.9183,9641.0
2017-10-25 13:20:00,104.5,104.65,104.39,104.56,12186.0,88.9013,89.0289,88.8077,88.9523,12186.0
2017-10-25 13:30:00,104.56,104.75,104.43,104.7,15016.0,88.9523,89.114,88.8418,89.0715,15016.0
2017-10-25 13:40:00,104.71,104.81,104.68,104.74,7477.0,89.08,89.165,89.0544,89.1055,7477.0
2017-10-25 13:50:00,104.73,104.73,104.56,104.63,6500.0,89.097,89.097,88.9523,89.0119,6500.0
2017-10-25 14:00:00,104.63,104.86,104.6,104.77,9610.0,89.0119,89.2076,88.9864,89.131,9610.0
2017-10-25 14:10:00,104.75,104.85,104.72,104.8,5470.0,89.114,89.1991,89.0885,89.1565,5470.0
2017-10-25 14:20:00,104.79,104.95,104.7,104.81,9421.0,89.148,89.2841,89.0715,89.165,9421.0
2017-10-25 14:30:00,104.76,104.93,104.74,104.77,8353.0,89.1225,89.2671,89.1055,89.131,8353.0
2017-10-25 14:40:00,104.78,104.78,104.51,104.57,13853.0,89.1395,89.1395,88.9098,88.9609,13853.0
2017-10-25 14:50:00,104.61,104.74,104.48,104.7,7682.0,88.9949,89.1055,88.8843,89.0715,7682.0
2017-10-25 15:00:00,104.68,104.79,104.6,104.71,12876.0,89.0544,89.148,88.9864,89.08,12876.0
2017-10-25 15:10:00,104.7,104.84,104.69,104.74,9974.0,89.0715,89.1906,89.0629,89.1055,9974.0
2017-10-25 15:20:00,104.74,104.85,104.7,104.83,15119.0,89.1055,89.1991,89.0715,89.182,15119.0
2017-10-25 15:30:00,104.82,104.85,104.64,104.75,22647.0,89.1735,89.1991,89.0204,89.114,22647.0
2017-10-25 15:40:00,104.69,104.73,104.53,104.54,30676.0,89.0629,89.097,88.9268,88.9353,30676.0
2017-10-25 15:50:00,104.57,104.65,104.46,104.57,65999.0,88.9609,89.0289,88.8673,88.9609,65999.0
2017-10-26 09:30:00,104.99,105.74,104.99,105.19,37637.0,89.3182,89.9562,89.3182,89.4883,37637.0
2017-10-26 09:40:00,105.25,105.41,105.13,105.29,17867.0,89.5394,89.6755,89.4373,89.5734,17867.0
2017-10-26 09:50:00,105.26,105.66,105.17,105.46,22573.0,89.5479,89.8882,89.4713,89.718,22573.0
2017-10-26 10:00:00,105.43,105.53,104.99,105.13,28376.0,89.6925,89.7776,89.3182,89.4373,28376.0
2017-10-26 10:10:00,104.99,105.16,104.83,105.02,14293.0,89.3182,89.4628,89.182,89.3437,14293.0
2017-10-26 10:20:00,105.0,105.44,105.0,105.39,35768.0,89.3267,89.701,89.3267,89.6585,35768.0
2017-10-26 10:30:00,105.34,105.44,105.17,105.41,26866.0,89.6159,89.701,89.4713,89.6755,26866.0
2017-10-26 10:40:00,105.39,105.46,105.25,105.29,14571.0,89.6585,89.718,89.5394,89.5734,14571.0
2017-10-26 10:50:00,105.23,105.37,105.22,105.26,31574.0,89.5223,89.6414,89.5138,89.5479,31574.0
2017-10-26 11:00:00,105.22,105.38,105.21,105.28,9430.0,89.5138,89.6499,89.5053,89.5649,9430.0
2017-10-26 11:10:00,105.28,105.38,104.92,104.96,13740.0,89.5649,89.6499,89.2586,89.2926,13740.0
2017-10-26 11:20:00,105.02,105.02,104.89,104.89,10933.0,89.3437,89.3437,89.2331,89.2331,10933.0
2017-10-26 11:30:00,104.87,105.09,104.77,104.97,14507.0,89.2161,89.4032,89.131,89.3011,14507.0
2017-10-26 11:40:00,104.99,105.01,104.87,104.97,7158.0,89.3182,89.3352,89.2161,89.3011,7158.0
2017-10-26 11:50:00,104.96,105.22,104.95,105.17,13951.0,89.2926,89.5138,89.2841,89.4713,13951.0
2017-10-26 12:00:00,105.14,105.25,105.12,105.23,9945.0,89.4458,89.5394,89.4288,89.5223,9945.0
2017-10-26 12:10:00,105.19,105.21,104.97,105.05,37968.0,89.4883,89.5053,89.3011,89.3692,37968.0
2017-10-26 12:20:00,105.01,105.06,104.88,104.93,11800.0,89.3352,89.3777,89.2246,89.2671,11800.0
2017-10-26 12:30:00,104.95,104.95,104.75,104.93,31019.0,89.2841,89.2841,89.114,89.2671,31019.0
2017-10-26 12:40:00,104.91,105.14,104.91,105.06,9928.0,89.2501,89.4458,89.2501,89.3777,9928.0
2017-10-26 12:50:00,105.06,105.1,104.93,105.02,14294.0,89.3777,89.4117,89.2671,89.3437,14294.0
2017-10-26 13:00:00,104.95,105.17,104.95,105.12,9491.0,89.2841,89.4713,89.2841,89.4288,9491.0
2017-10-26 13:10:00,105.12,105.23,105.09,105.14,8696.0,89.4288,89.5223,89.4032,89.4458,8696.0
2017-10-26 13:20:00,105.17,105.19,105.1,105.13,8600.0,89.4713,89.4883,89.4117,89.4373,8600.0
2017-10-26 13:30:00,105.11,105.21,105.09,105.15,20124.0,89.4203,89.5053,89.4032,89.4543,20124.0
2017-10-26 13:40:00,105.17,105.29,105.15,105.2,14043.0,89.4713,89.5734,89.4543,89.4968,14043.0
2017-10-26 13:50:00,105.19,105.27,105.15,105.24,8047.0,89.4883,89.5564,89.4543,89.5308,8047.0
2017-10-26 14:00:00,105.25,105.41,105.25,105.41,21762.0,89.5394,89.6755,89.5394,89.6755,21762.0
2017-10-26 14:10:00,105.4,105.5,105.4,105.41,13765.0,89.667,89.752,89.667,89.6755,13765.0
2017-10-26 14:20:00,105.41,105.51,105.32,105.46,15436.0,89.6755,89.7605,89.5989,89.718,15436.0
2017-10-26 14:30:00,105.5,105.51,105.41,105.41,7012.0,89.752,89.7605,89.6755,89.6755,7012.0
2017-10-26 14:40:00,105.41,105.59,105.41,105.42,24814.0,89.6755,89.8286,89.6755,89.684,24814.0
2017-10-26 14:50:00,105.39,105.44,105.29,105.32,14764.0,89.6585,89.701,89.5734,89.5989,14764.0
2017-10-26 15:00:00,105.34,105.44,105.28,105.3,17931.0,89.6159,89.701,89.5649,89.5819,17931.0
2017-10-26 15:10:00,105.3,105.31,105.11,105.14,14034.0,89.5819,89.5904,89.4203,89.4458,14034.0
2017-10-26 15:20:00,105.15,105.44,105.09,105.42,22406.0,89.4543,89.701,89.4032,89.684,22406.0
2017-10-26 15:30:00,105.38,105.47,105.29,105.4,34848.0,89.6499,89.7265,89.5734,89.667,34848.0
2017-10-26 15:40:00,105.4,105.5,105.4,105.49,30415.0,89.667,89.752,89.667,89.7435,30415.0
2017-10-26 15:50:00,105.51,105.69,105.48,105.5,74209.0,89.7605,89.9137,89.735,89.752,74209.0
2017-10-27 09:30:00,106.29,107.16,105.86,105.86,96327.0,90.4241,91.1642,90.0583,90.0583,96327.0
2017-10-27 09:40:00,105.9,106.53,105.75,106.43,38379.0,90.0923,90.6283,89.9647,90.5432,38379.0
2017-10-27 09:50:00,106.49,106.49,105.89,106.07,34895.0,90.5943,90.5943,90.0838,90.237,34895.0
2017-10-27 10:00:00,106.09,106.51,105.88,106.29,37634.0,90.254,90.6113,90.0753,90.4241,37634.0
2017-10-27 10:10:00,106.24,106.76,106.19,106.68,27635.0,90.3816,90.824,90.339,90.7559,27635.0
2017-10-27 10:20:00,106.69,106.8,106.49,106.64,46179.0,90.7644,90.858,90.5943,90.7219,46179.0
2017-10-27 10:30:00,106.61,107.02,106.61,106.9,41283.0,90.6963,91.0451,90.6963,90.9431,41283.0
2017-10-27 10:40:00,106.91,106.91,106.56,106.56,32428.0,90.9516,90.9516,90.6538,90.6538,32428.0
2017-10-27 10:50:00,106.52,106.75,106.33,106.54,38200.0,90.6198,90.8154,90.4581,90.6368,38200.0
2017-10-27 11:00:00,106.52,106.55,106.3,106.51,24902.0,90.6198,90.6453,90.4326,90.6113,24902.0
2017-10-27 11:10:00,106.51,106.55,106.39,106.44,14866.0,90.6113,90.6453,90.5092,90.5517,14866.0
2017-10-27 11:20:00,106.48,106.7,106.4,106.59,30024.0,90.5858,90.7729,90.5177,90.6793,30024.0
2017-10-27 11:30:00,106.64,106.98,106.59,106.98,35416.0,90.7219,91.0111,90.6793,91.0111,35416.0
2017-10-27 11:40:00,107.0,107.24,106.98,107.13,109035.0,91.0281,91.2323,91.0111,91.1387,109035.0
2017-10-27 11:50:00,107.17,107.38,107.12,107.35,71205.0,91.1728,91.3514,91.1302,91.3259,71205.0
2017-10-27 12:00:00,107.35,107.56,107.28,107.55,72631.0,91.3259,91.5045,91.2663,91.496,72631.0
2017-10-27 12:10:00,107.56,107.59,107.46,107.5,49253.0,91.5045,91.5301,91.4195,91.4535,49253.0
2017-10-27 12:20:00,107.51,107.66,107.51,107.52,32586.0,91.462,91.5896,91.462,91.4705,32586.0
2017-10-27 12:30:00,107.58,107.68,107.45,107.49,37927.0,91.5216,91.6066,91.411,91.445,37927.0
2017-10-27 12:40:00,107.48,107.76,107.48,107.66,15894.0,91.4365,91.6747,91.4365,91.5896,15894.0
2017-10-27 12:50:00,107.6,107.88,107.59,107.72,22604.0,91.5386,91.7768,91.5301,91.6407,22604.0
2017-10-27 13:00:00,107.68,107.86,107.63,107.77,10683.0,91.6066,91.7598,91.5641,91.6832,10683.0
2017-10-27 13:10:00,107.82,107.98,107.73,107.98,12255.0,91.7257,91.8618,91.6492,91.8618,12255.0
2017-10-27 13:20:00,107.95,107.96,107.64,107.68,26954.0,91.8363,91.8448,91.5726,91.6066,26954.0
2017-10-27 13:30:00,107.68,107.98,107.57,107.94,53725.0,91.6066,91.8618,91.513,91.8278,53725.0
2017-10-27 13:40:00,107.93,107.93,107.76,107.78,25935.0,91.8193,91.8193,91.6747,91.6917,25935.0
2017-10-27 13:50:00,107.8,107.97,107.76,107.97,24753.0,91.7087,91.8533,91.6747,91.8533,24753.0
2017-10-27 14:00:00,107.97,108.18,107.89,108.13,43139.0,91.8533,92.032,91.7853,91.9895,43139.0
2017-10-27 14:10:00,108.15,108.37,108.1,108.31,32389.0,92.0065,92.1936,91.9639,92.1426,32389.0
2017-10-27 14:20:00,108.32,108.35,107.98,108.01,23791.0,92.1511,92.1766,91.8618,91.8874,23791.0
2017-10-27 14:30:00,108.03,108.08,107.8,107.93,24877.0,91.9044,91.9469,91.7087,91.8193,24877.0
2017-10-27 14:40:00,107.95,108.02,107.85,108.0,19559.0,91.8363,91.8959,91.7513,91.8789,19559.0
2017-10-27 14:50:00,108.0,108.15,107.97,108.06,62779.0,91.8789,92.0065,91.8533,91.9299,62779.0
2017-10-27 15:00:00,108.04,108.11,107.88,107.9,48678.0,91.9129,91.9724,91.7768,91.7938,48678.0
2017-10-27 15:10:00,107.92,108.0,107.86,107.86,34907.0,91.8108,91.8789,91.7598,91.7598,34907.0
2017-10-27 15:20:00,107.87,107.89,107.78,107.78,42751.0,91.7683,91.7853,91.6917,91.6917,42751.0
2017-10-27 15:30:00,107.78,107.84,107.72,107.82,85325.0,91.6917,91.7427,91.6407,91.7257,85325.0
2017-10-27 15:40:00,107.8,108.0,107.71,107.99,85757.0,91.7087,91.8789,91.6321,91.8704,85757.0
2017-10-27 15:50:00,108.0,108.23,107.76,107.9,222490.0,91.8789,92.0745,91.6747,91.7938,222490.0
2017-10-30 09:30:00,108.4,109.5,108.13,109.25,81434.0,92.2192,93.155,91.9895,92.9423,81434.0
2017-10-30 09:40:00,109.25,109.79,108.9,109.71,73401.0,92.9423,93.4017,92.6445,93.3336,73401.0
2017-10-30 09:50:00,109.77,110.3,109.74,109.92,125392.0,93.3847,93.8355,93.3591,93.5123,125392.0
2017-10-30 10:00:00,109.96,109.99,109.36,109.63,72668.0,93.5463,93.5718,93.0359,93.2656,72668.0
2017-10-30 10:10:00,109.61,109.97,109.4,109.96,57388.0,93.2485,93.5548,93.0699,93.5463,57388.0
2017-10-30 10:20:00,109.91,109.99,109.53,109.94,45872.0,93.5038,93.5718,93.1805,93.5293,45872.0
2017-10-30 10:30:00,109.96,110.65,109.83,110.51,99299.0,93.5463,94.1333,93.4357,94.0142,99299.0
2017-10-30 10:40:00,110.53,110.88,110.33,110.82,98919.0,94.0312,94.329,93.8611,94.2779,98919.0
2017-10-30 10:50:00,110.83,111.32,110.72,111.27,113674.0,94.2864,94.7033,94.1928,94.6607,113674.0
2017-10-30 11:00:00,111.27,112.04,111.13,112.04,132949.0,94.6607,95.3158,94.5416,95.3158,132949.0
2017-10-30 11:10:00,112.04,112.3,111.74,111.93,177753.0,95.3158,95.537,95.0606,95.2222,177753.0
2017-10-30 11:20:00,111.93,111.98,111.25,111.35,103563.0,95.2222,95.2648,94.6437,94.7288,103563.0
2017-10-30 11:30:00,111.37,111.73,111.29,111.45,37994.0,94.7458,95.0521,94.6778,94.8139,37994.0
2017-10-30 11:40:00,111.45,111.71,111.29,111.32,43947.0,94.8139,95.0351,94.6778,94.7033,43947.0
2017-10-30 11:50:00,111.35,111.46,111.15,111.43,26566.0,94.7288,94.8224,94.5587,94.7969,26566.0
2017-10-30 12:00:00,111.37,111.44,111.23,111.31,31713.0,94.7458,94.8054,94.6267,94.6948,31713.0
2017-10-30 12:10:00,111.34,111.42,110.82,110.87,25677.0,94.7203,94.7884,94.2779,94.3205,25677.0
2017-10-30 12:20:00,110.85,111.11,110.73,111.05,32564.0,94.3034,94.5246,94.2014,94.4736,32564.0
2017-10-30 12:30:00,111.05,111.42,111.02,111.21,30537.0,94.4736,94.7884,94.4481,94.6097,30537.0
2017-10-30 12:40:00,111.2,111.55,111.04,111.32,37552.0,94.6012,94.899,94.4651,94.7033,37552.0
2017-10-30 12:50:00,111.28,111.53,111.18,111.46,28422.0,94.6693,94.8819,94.5842,94.8224,28422.0
2017-10-30 13:00:00,111.49,111.53,111.28,111.38,19844.0,94.8479,94.8819,94.6693,94.7543,19844.0
2017-10-30 13:10:00,111.44,111.64,111.3,111.3,21864.0,94.8054,94.9755,94.6863,94.6863,21864.0
2017-10-30 13:20:00,111.27,111.46,111.26,111.44,16501.0,94.6607,94.8224,94.6522,94.8054,16501.0
2017-10-30 13:30:00,111.46,111.52,111.28,111.47,20391.0,94.8224,94.8734,94.6693,94.8309,20391.0
2017-10-30 13:40:00,111.48,111.57,111.25,111.54,54918.0,94.8394,94.916,94.6437,94.8904,54918.0
2017-10-30 13:50:00,111.57,111.59,111.33,111.45,34142.0,94.916,94.933,94.7118,94.8139,34142.0
2017-10-30 14:00:00,111.47,111.6,111.37,111.56,29283.0,94.8309,94.9415,94.7458,94.9075,29283.0
2017-10-30 14:10:00,111.54,111.62,111.36,111.36,31827.0,94.8904,94.9585,94.7373,94.7373,31827.0
2017-10-30 14:20:00,111.39,111.47,111.28,111.34,35857.0,94.7628,94.8309,94.6693,94.7203,35857.0
2017-10-30 14:30:00,111.33,111.41,111.25,111.25,20977.0,94.7118,94.7799,94.6437,94.6437,20977.0
2017-10-30 14:40:00,111.24,111.43,111.16,111.32,34832.0,94.6352,94.7969,94.5672,94.7033,34832.0
2017-10-30 14:50:00,111.33,111.6,111.29,111.57,33824.0,94.7118,94.9415,94.6778,94.916,33824.0
2017-10-30 15:00:00,111.59,111.6,111.3,111.46,34912.0,94.933,94.9415,94.6863,94.8224,34912.0
2017-10-30 15:10:00,111.46,111.57,111.35,111.36,25251.0,94.8224,94.916,94.7288,94.7373,25251.0
2017-10-30 15:20:00,111.37,111.71,111.36,111.64,55600.0,94.7458,95.0351,94.7373,94.9755,55600.0
2017-10-30 15:30:00,111.64,111.72,111.54,111.72,55414.0,94.9755,95.0436,94.8904,95.0436,55414.0
2017-10-30 15:40:00,111.71,112.04,111.7,112.01,108435.0,95.0351,95.3158,95.0266,95.2903,108435.0
2017-10-30 15:50:00,112.03,112.11,111.84,112.01,159997.0,95.3073,95.3754,95.1457,95.2903,159997.0
2017-10-31 09:30:00,112.41,112.45,111.85,111.92,92885.0,95.6306,95.6646,95.1542,95.2137,92885.0
2017-10-31 09:40:00,111.92,112.29,111.62,111.66,42727.0,95.2137,95.5285,94.9585,94.9925,42727.0
2017-10-31 09:50:00,111.72,112.16,111.43,111.87,87023.0,95.0436,95.4179,94.7969,95.1712,87023.0
2017-10-31 10:00:00,111.87,112.31,111.83,112.19,74872.0,95.1712,95.5455,95.1372,95.4434,74872.0
2017-10-31 10:10:00,112.19,112.7,112.19,112.69,38869.0,95.4434,95.8773,95.4434,95.8688,38869.0
2017-10-31 10:20:00,112.69,113.25,112.6,113.09,62541.0,95.8688,96.3452,95.7922,96.2091,62541.0
2017-10-31 10:30:00,113.07,113.5,112.93,113.44,63699.0,96.1921,96.5579,96.073,96.5068,63699.0
2017-10-31 10:40:00,113.42,114.08,113.41,113.89,90983.0,96.4898,97.0513,96.4813,96.8897,90983.0
2017-10-31 10:50:00,113.89,114.47,113.73,113.84,112499.0,96.8897,97.3831,96.7535,96.8471,112499.0
2017-10-31 11:00:00,113.81,114.45,113.81,114.32,95963.0,96.8216,97.3661,96.8216,97.2555,95963.0
2017-10-31 11:10:00,114.26,114.69,113.93,114.62,150907.0,97.2044,97.5702,96.9237,97.5107,150907.0
2017-10-31 11:20:00,114.55,114.8,114.51,114.7,105519.0,97.4511,97.6638,97.4171,97.5788,105519.0
2017-10-31 11:30:00,114.7,114.8,113.83,114.08,110732.0,97.5788,97.6638,96.8386,97.0513,110732.0
2017-10-31 11:40:00,114.1,114.2,114.0,114.14,18132.0,97.0683,97.1534,96.9832,97.1023,18132.0
2017-10-31 11:50:00,114.14,114.19,113.78,113.97,83894.0,97.1023,97.1449,96.7961,96.9577,83894.0
2017-10-31 12:00:00,113.97,113.97,113.68,113.68,53616.0,96.9577,96.9577,96.711,96.711,53616.0
2017-10-31 12:10:00,113.68,113.86,113.54,113.59,86872.0,96.711,96.8641,96.5919,96.6344,86872.0
2017-10-31 12:20:00,113.6,113.82,113.6,113.71,26967.0,96.643,96.8301,96.643,96.7365,26967.0
2017-10-31 12:30:00,113.65,113.76,113.59,113.71,31042.0,96.6855,96.7791,96.6344,96.7365,31042.0
2017-10-31 12:40:00,113.7,113.71,113.63,113.69,31429.0,96.728,96.7365,96.6685,96.7195,31429.0
2017-10-31 12:50:00,113.69,113.84,113.61,113.82,33402.0,96.7195,96.8471,96.6515,96.8301,33402.0
2017-10-31 13:00:00,113.83,113.99,113.72,113.93,26711.0,96.8386,96.9747,96.745,96.9237,26711.0
2017-10-31 13:10:00,113.93,113.94,113.81,113.87,17604.0,96.9237,96.9322,96.8216,96.8726,17604.0
2017-10-31 13:20:00,113.84,113.99,113.81,113.87,16493.0,96.8471,96.9747,96.8216,96.8726,16493.0
2017-10-31 13:30:00,113.87,113.98,113.79,113.92,29166.0,96.8726,96.9662,96.8046,96.9152,29166.0
2017-10-31 13:40:00,113.91,113.92,113.62,113.67,22360.0,96.9067,96.9152,96.66,96.7025,22360.0
2017-10-31 13:50:00,113.66,113.75,113.6,113.69,22863.0,96.694,96.7706,96.643,96.7195,22863.0
2017-10-31 14:00:00,113.68,113.81,113.59,113.73,34507.0,96.711,96.8216,96.6344,96.7535,34507.0
2017-10-31 14:10:00,113.73,113.74,113.4,113.52,40628.0,96.7535,96.7621,96.4728,96.5749,40628.0
2017-10-31 14:20:00,113.48,113.53,113.34,113.39,23847.0,96.5409,96.5834,96.4218,96.4643,23847.0
2017-10-31 14:30:00,113.37,113.44,113.29,113.3,23907.0,96.4473,96.5068,96.3792,96.3877,23907.0
2017-10-31 14:40:00,113.28,113.29,113.02,113.02,26524.0,96.3707,96.3792,96.1495,96.1495,26524.0
2017-10-31 14:50:00,113.03,113.28,113.01,113.19,28319.0,96.158,96.3707,96.141,96.2942,28319.0
2017-10-31 15:00:00,113.19,113.5,113.15,113.36,47248.0,96.2942,96.5579,96.2601,96.4388,47248.0
2017-10-31 15:10:00,113.35,113.46,113.3,113.34,30628.0,96.4303,96.5238,96.3877,96.4218,30628.0
2017-10-31 15:20:00,113.36,113.54,113.32,113.51,31973.0,96.4388,96.5919,96.4047,96.5664,31973.0
2017-10-31 15:30:00,113.51,113.53,113.13,113.32,43835.0,96.5664,96.5834,96.2431,96.4047,43835.0
2017-10-31 15:40:00,113.27,113.61,113.15,113.6,138127.0,96.3622,96.6515,96.2601,96.643,138127.0
2017-10-31 15:50:00,113.59,113.9,113.51,113.86,218283.0,96.6344,96.8982,96.5664,96.8641,218283.0
2017-11-01 09:30:00,114.52,114.6,113.13,113.21,83694.0,97.4256,97.4937,96.2431,96.3112,83694.0
2017-11-01 09:40:00,113.17,113.32,112.64,112.73,45278.0,96.2771,96.4047,95.8262,95.9028,45278.0
2017-11-01 09:50:00,112.61,113.24,112.61,113.19,56812.0,95.8007,96.3367,95.8007,96.2942,56812.0
2017-11-01 10:00:00,113.16,113.76,113.14,113.7,50307.0,96.2686,96.7791,96.2516,96.728,50307.0
2017-11-01 10:10:00,113.69,113.69,112.99,113.13,36579.0,96.7195,96.7195,96.124,96.2431,36579.0
2017-11-01 10:20:00,113.17,113.44,112.93,113.44,52741.0,96.2771,96.5068,96.073,96.5068,52741.0
2017-11-01 10:30:00,113.5,113.5,113.13,113.14,27393.0,96.5579,96.5579,96.2431,96.2516,27393.0
2017-11-01 10:40:00,113.19,113.25,112.96,113.01,31465.0,96.2942,96.3452,96.0985,96.141,31465.0
2017-11-01 10:50:00,113.03,113.14,112.56,112.56,67813.0,96.158,96.2516,95.7582,95.7582,67813.0
2017-11-01 11:00:00,112.56,113.26,112.56,113.18,58046.0,95.7582,96.3537,95.7582,96.2856,58046.0
2017-11-01 11:10:00,113.21,113.26,113.08,113.08,11894.0,96.3112,96.3537,96.2006,96.2006,11894.0
2017-11-01 11:20:00,113.1,113.23,112.97,113.01,21057.0,96.2176,96.3282,96.107,96.141,21057.0
2017-11-01 11:30:00,113.0,113.27,113.0,113.1,50056.0,96.1325,96.3622,96.1325,96.2176,50056.0
2017-11-01 11:40:00,113.1,113.23,113.07,113.17,20353.0,96.2176,96.3282,96.1921,96.2771,20353.0
2017-11-01 11:50:00,113.15,113.15,112.74,112.78,28316.0,96.2601,96.2601,95.9113,95.9454,28316.0
2017-11-01 12:00:00,112.8,113.02,112.75,112.9,24690.0,95.9624,96.1495,95.9198,96.0474,24690.0
2017-11-01 12:10:00,112.91,113.16,112.9,113.12,19511.0,96.0559,96.2686,96.0474,96.2346,19511.0
2017-11-01 12:20:00,113.13,113.26,113.09,113.24,11820.0,96.2431,96.3537,96.2091,96.3367,11820.0
2017-11-01 12:30:00,113.27,113.27,112.8,112.96,40601.0,96.3622,96.3622,95.9624,96.0985,40601.0
2017-11-01 12:40:00,112.97,112.97,112.69,112.79,19452.0,96.107,96.107,95.8688,95.9539,19452.0
2017-11-01 12:50:00,112.74,112.79,112.28,112.28,30111.0,95.9113,95.9539,95.52,95.52,30111.0
2017-11-01 13:00:00,112.27,112.27,110.66,110.73,137404.0,95.5115,95.5115,94.1418,94.2014,137404.0
2017-11-01 13:10:00,110.76,111.0,110.58,110.68,87397.0,94.2269,94.4311,94.0737,94.1588,87397.0
2017-11-01 13:20:00,110.68,111.73,110.59,111.71,62013.0,94.1588,95.0521,94.0823,95.0351,62013.0
2017-11-01 13:30:00,111.73,111.78,111.59,111.68,20859.0,95.0521,95.0946,94.933,95.0095,20859.0
2017-11-01 13:40:00,111.67,111.69,111.37,111.37,28846.0,95.001,95.0181,94.7458,94.7458,28846.0
2017-11-01 13:50:00,111.37,111.64,110.78,111.64,44907.0,94.7458,94.9755,94.2439,94.9755,44907.0
2017-11-01 14:00:00,111.49,111.67,111.15,111.62,28818.0,94.8479,95.001,94.5587,94.9585,28818.0
2017-11-01 14:10:00,111.65,111.7,111.14,111.25,57393.0,94.984,95.0266,94.5502,94.6437,57393.0
2017-11-01 14:20:00,111.3,111.4,111.1,111.2,19896.0,94.6863,94.7713,94.5161,94.6012,19896.0
2017-11-01 14:30:00,111.25,111.42,111.25,111.36,66061.0,94.6437,94.7884,94.6437,94.7373,66061.0
2017-11-01 14:40:00,111.37,111.38,111.0,111.27,56578.0,94.7458,94.7543,94.4311,94.6607,56578.0
2017-11-01 14:50:00,111.26,111.26,110.89,111.04,45863.0,94.6522,94.6522,94.3375,94.4651,45863.0
2017-11-01 15:00:00,111.05,111.33,111.04,111.33,62390.0,94.4736,94.7118,94.4651,94.7118,62390.0
2017-11-01 15:10:00,111.34,111.42,111.17,111.24,28497.0,94.7203,94.7884,94.5757,94.6352,28497.0
2017-11-01 15:20:00,111.22,111.22,110.95,110.97,45855.0,94.6182,94.6182,94.3885,94.4055,45855.0
2017-11-01 15:30:00,110.98,111.28,110.88,111.14,68791.0,94.414,94.6693,94.329,94.5502,68791.0
2017-11-01 15:40:00,111.14,111.58,111.09,111.28,95006.0,94.5502,94.9245,94.5076,94.6693,95006.0
2017-11-01 15:50:00,111.3,111.51,111.27,111.32,160984.0,94.6863,94.8649,94.6607,94.7033,160984.0
2017-11-02 09:30:00,111.21,111.37,110.5,110.64,53839.0,94.6097,94.7458,94.0057,94.1248,53839.0
2017-11-02 09:40:00,110.76,111.9,110.75,111.62,95104.0,94.2269,95.1967,94.2184,94.9585,95104.0
2017-11-02 09:50:00,111.76,111.76,111.01,111.12,36680.0,95.0776,95.0776,94.4396,94.5331,36680.0
2017-11-02 10:00:00,111.18,111.54,110.3,110.6,52653.0,94.5842,94.8904,93.8355,94.0908,52653.0
2017-11-02 10:10:00,110.47,111.02,110.31,110.64,49015.0,93.9802,94.4481,93.844,94.1248,49015.0
2017-11-02 10:20:00,110.68,110.8,110.27,110.5,25856.0,94.1588,94.2609,93.81,94.0057,25856.0
2017-11-02 10:30:00,110.48,110.5,110.01,110.11,39712.0,93.9887,94.0057,93.5888,93.6739,39712.0
2017-11-02 10:40:00,110.08,110.52,110.07,110.21,23313.0,93.6484,94.0227,93.6399,93.759,23313.0
2017-11-02 10:50:00,110.22,110.24,109.63,109.63,72069.0,93.7675,93.7845,93.2656,93.2656,72069.0
2017-11-02 11:00:00,109.66,110.26,109.51,109.9,42136.0,93.2911,93.8015,93.1635,93.4952,42136.0
2017-11-02 11:10:00,109.95,110.16,109.57,109.7,22821.0,93.5378,93.7164,93.2145,93.3251,22821.0
2017-11-02 11:20:00,109.61,109.87,109.46,109.6,26205.0,93.2485,93.4697,93.1209,93.24,26205.0
2017-11-02 11:30:00,109.58,109.58,108.6,108.94,62264.0,93.223,93.223,92.3893,92.6785,62264.0
2017-11-02 11:40:00,108.94,109.43,108.89,108.97,31141.0,92.6785,93.0954,92.636,92.7041,31141.0
2017-11-02 11:50:00,109.04,109.69,109.04,109.65,27675.0,92.7636,93.3166,92.7636,93.2826,27675.0
2017-11-02 12:00:00,109.67,110.05,109.42,109.96,96422.0,93.2996,93.6229,93.0869,93.5463,96422.0
2017-11-02 12:10:00,109.98,110.16,109.83,109.93,34002.0,93.5633,93.7164,93.4357,93.5208,34002.0
2017-11-02 12:20:00,109.97,110.31,109.71,110.09,36761.0,93.5548,93.844,93.3336,93.6569,36761.0
2017-11-02 12:30:00,110.1,110.25,109.82,109.84,33386.0,93.6654,93.793,93.4272,93.4442,33386.0
2017-11-02 12:40:00,109.88,109.89,109.32,109.68,30052.0,93.4782,93.4867,93.0018,93.3081,30052.0
2017-11-02 12:50:00,109.77,110.3,109.71,109.92,28856.0,93.3847,93.8355,93.3336,93.5123,28856.0
2017-11-02 13:00:00,109.96,110.08,109.69,109.81,13143.0,93.5463,93.6484,93.3166,93.4187,13143.0
2017-11-02 13:10:00,109.78,110.27,109.78,110.27,14117.0,93.3932,93.81,93.3932,93.81,14117.0
2017-11-02 13:20:00,110.22,110.23,109.77,109.84,20697.0,93.7675,93.776,93.3847,93.4442,20697.0
2017-11-02 13:30:00,109.85,110.0,109.67,109.93,26446.0,93.4527,93.5803,93.2996,93.5208,26446.0
2017-11-02 13:40:00,109.89,110.23,109.83,110.13,29734.0,93.4867,93.776,93.4357,93.6909,29734.0
2017-11-02 13:50:00,110.09,110.37,110.03,110.17,22200.0,93.6569,93.8951,93.6058,93.7249,22200.0
2017-11-02 14:00:00,110.23,110.65,110.15,110.65,39239.0,93.776,94.1333,93.7079,94.1333,39239.0
2017-11-02 14:10:00,110.66,110.93,110.65,110.7,45571.0,94.1418,94.3715,94.1333,94.1758,45571.0
2017-11-02 14:20:00,110.73,111.55,110.7,111.55,100571.0,94.2014,94.899,94.1758,94.899,100571.0
2017-11-02 14:30:00,111.56,111.66,111.09,111.35,30658.0,94.9075,94.9925,94.5076,94.7288,30658.0
2017-11-02 14:40:00,111.34,111.35,111.0,111.02,47442.0,94.7203,94.7288,94.4311,94.4481,47442.0
2017-11-02 14:50:00,111.0,111.12,110.89,110.93,27508.0,94.4311,94.5331,94.3375,94.3715,27508.0
2017-11-02 15:00:00,110.98,111.28,110.96,111.05,31690.0,94.414,94.6693,94.397,94.4736,31690.0
2017-11-02 15:10:00,111.11,111.46,111.08,111.25,27186.0,94.5246,94.8224,94.4991,94.6437,27186.0
2017-11-02 15:20:00,111.29,111.5,111.23,111.46,56899.0,94.6778,94.8564,94.6267,94.8224,56899.0
2017-11-02 15:30:00,111.43,111.66,111.41,111.57,74462.0,94.7969,94.9925,94.7799,94.916,74462.0
2017-11-02 15:40:00,111.56,111.67,111.5,111.58,53901.0,94.9075,95.001,94.8564,94.9245,53901.0
2017-11-02 15:50:00,111.59,111.8,111.51,111.75,161975.0,94.933,95.1116,94.8649,95.0691,161975.0
2017-11-03 09:30:00,113.64,114.44,112.51,112.76,186207.0,96.677,97.3576,95.7157,95.9283,186207.0
2017-11-03 09:40:00,112.73,112.88,112.05,112.18,56697.0,95.9028,96.0304,95.3243,95.4349,56697.0
2017-11-03 09:50:00,112.19,112.41,111.89,112.14,60535.0,95.4434,95.6306,95.1882,95.4009,60535.0
2017-11-03 10:00:00,112.08,112.36,111.93,112.04,45034.0,95.3498,95.588,95.2222,95.3158,45034.0
2017-11-03 10:10:00,112.09,112.2,111.8,111.95,43385.0,95.3583,95.4519,95.1116,95.2392,43385.0
2017-11-03 10:20:00,112.01,112.31,111.91,112.14,61314.0,95.2903,95.5455,95.2052,95.4009,61314.0
2017-11-03 10:30:00,112.14,112.25,111.91,111.92,53451.0,95.4009,95.4945,95.2052,95.2137,53451.0
2017-11-03 10:40:00,111.95,111.98,111.66,111.68,71286.0,95.2392,95.2648,94.9925,95.0095,71286.0
2017-11-03 10:50:00,111.65,111.93,111.64,111.88,39580.0,94.984,95.2222,94.9755,95.1797,39580.0
2017-11-03 11:00:00,111.87,111.87,111.59,111.8,42067.0,95.1712,95.1712,94.933,95.1116,42067.0
2017-11-03 11:10:00,111.84,111.85,111.72,111.8,20045.0,95.1457,95.1542,95.0436,95.1116,20045.0
2017-11-03 11:20:00,111.83,112.08,111.81,111.93,83054.0,95.1372,95.3498,95.1201,95.2222,83054.0
2017-11-03 11:30:00,111.88,111.98,111.76,111.97,51402.0,95.1797,95.2648,95.0776,95.2563,51402.0
2017-11-03 11:40:00,112.01,112.12,111.87,112.09,21758.0,95.2903,95.3839,95.1712,95.3583,21758.0
2017-11-03 11:50:00,112.09,112.5,112.03,112.44,28427.0,95.3583,95.7071,95.3073,95.6561,28427.0
2017-11-03 12:00:00,112.43,112.73,112.38,112.45,44892.0,95.6476,95.9028,95.6051,95.6646,44892.0
2017-11-03 12:10:00,112.45,112.48,112.25,112.41,31172.0,95.6646,95.6901,95.4945,95.6306,31172.0
2017-11-03 12:20:00,112.4,112.44,111.93,112.05,28058.0,95.6221,95.6561,95.2222,95.3243,28058.0
2017-11-03 12:30:00,112.05,112.06,111.85,111.85,21327.0,95.3243,95.3328,95.1542,95.1542,21327.0
2017-11-03 12:40:00,111.85,111.85,111.69,111.73,31569.0,95.1542,95.1542,95.0181,95.0521,31569.0
2017-11-03 12:50:00,111.75,111.81,111.69,111.7,15725.0,95.0691,95.1201,95.0181,95.0266,15725.0
2017-11-03 13:00:00,111.75,111.84,111.72,111.82,19977.0,95.0691,95.1457,95.0436,95.1287,19977.0
2017-11-03 13:10:00,111.82,111.82,111.75,111.78,13659.0,95.1287,95.1287,95.0691,95.0946,13659.0
2017-11-03 13:20:00,111.79,111.8,111.73,111.75,26450.0,95.1031,95.1116,95.0521,95.0691,26450.0
2017-11-03 13:30:00,111.75,112.6,111.68,112.09,43024.0,95.0691,95.7922,95.0095,95.3583,43024.0
2017-11-03 13:40:00,112.28,112.35,111.15,111.16,48235.0,95.52,95.5795,94.5587,94.5672,48235.0
2017-11-03 13:50:00,111.26,111.77,111.16,111.43,31087.0,94.6522,95.0861,94.5672,94.7969,31087.0
2017-11-03 14:00:00,111.42,112.53,111.41,112.42,72693.0,94.7884,95.7327,94.7799,95.6391,72693.0
2017-11-03 14:10:00,112.4,112.89,112.26,112.83,55992.0,95.6221,96.0389,95.503,95.9879,55992.0
2017-11-03 14:20:00,112.79,113.04,112.55,112.68,58581.0,95.9539,96.1665,95.7497,95.8603,58581.0
2017-11-03 14:30:00,112.74,112.8,112.34,112.4,46655.0,95.9113,95.9624,95.571,95.6221,46655.0
2017-11-03 14:40:00,112.38,112.46,111.75,112.03,49833.0,95.6051,95.6731,95.0691,95.3073,49833.0
2017-11-03 14:50:00,112.01,112.39,112.01,112.32,27331.0,95.2903,95.6136,95.2903,95.554,27331.0
2017-11-03 15:00:00,112.32,112.82,112.3,112.81,56450.0,95.554,95.9794,95.537,95.9709,56450.0
2017-11-03 15:10:00,112.78,112.79,112.55,112.64,38595.0,95.9454,95.9539,95.7497,95.8262,38595.0
2017-11-03 15:20:00,112.59,112.99,112.5,112.97,53262.0,95.7837,96.124,95.7071,96.107,53262.0
2017-11-03 15:30:00,112.97,113.07,112.8,113.02,119520.0,96.107,96.1921,95.9624,96.1495,119520.0
2017-11-03 15:40:00,113.04,113.14,112.86,113.01,107183.0,96.1665,96.2516,96.0134,96.141,107183.0
2017-11-03 15:50:00,113.03,113.26,112.88,113.19,293906.0,96.158,96.3537,96.0304,96.2942,293906.0
2017-11-06 09:30:00,115.24,115.27,114.5,115.0,182311.0,98.0381,98.0637,97.4086,97.834,182311.0
2017-11-06 09:40:00,115.0,115.0,114.67,114.83,129460.0,97.834,97.834,97.5532,97.6893,129460.0
2017-11-06 09:50:00,114.86,116.18,114.3,116.15,287126.0,97.7149,98.8378,97.2385,98.8123,287126.0
2017-11-06 10:00:00,116.1,116.8,115.74,116.16,242132.0,98.7698,99.3653,98.4635,98.8208,242132.0
2017-11-06 10:10:00,116.12,116.43,115.55,116.25,124590.0,98.7868,99.0505,98.3019,98.8974,124590.0
2017-11-06 10:20:00,116.25,116.61,116.2,116.23,73854.0,98.8974,99.2036,98.8548,98.8804,73854.0
2017-11-06 10:30:00,116.2,116.24,115.71,115.78,75349.0,98.8548,98.8889,98.438,98.4975,75349.0
2017-11-06 10:40:00,115.76,115.8,115.41,115.47,83052.0,98.4805,98.5146,98.1828,98.2338,83052.0
2017-11-06 10:50:00,115.44,115.6,115.31,115.5,80612.0,98.2083,98.3444,98.0977,98.2593,80612.0
2017-11-06 11:00:00,115.46,115.95,115.43,115.43,83674.0,98.2253,98.6422,98.1998,98.1998,83674.0
2017-11-06 11:10:00,115.43,115.46,115.1,115.41,67158.0,98.1998,98.2253,97.919,98.1828,67158.0
2017-11-06 11:20:00,115.4,115.48,115.33,115.42,46306.0,98.1743,98.2423,98.1147,98.1913,46306.0
2017-11-06 11:30:00,115.43,115.81,115.38,115.67,67110.0,98.1998,98.5231,98.1573,98.404,67110.0
2017-11-06 11:40:00,115.67,115.93,115.48,115.48,101732.0,98.404,98.6252,98.2423,98.2423,101732.0
2017-11-06 11:50:00,115.5,115.68,115.35,115.38,37564.0,98.2593,98.4125,98.1317,98.1573,37564.0
2017-11-06 12:00:00,115.44,115.83,115.39,115.69,75661.0,98.2083,98.5401,98.1658,98.421,75661.0
2017-11-06 12:10:00,115.71,115.81,115.46,115.67,101582.0,98.438,98.5231,98.2253,98.404,101582.0
2017-11-06 12:20:00,115.67,116.1,115.65,115.94,76577.0,98.404,98.7698,98.3869,98.6337,76577.0
2017-11-06 12:30:00,115.92,116.0,115.66,115.7,54772.0,98.6166,98.6847,98.3955,98.4295,54772.0
2017-11-06 12:40:00,115.69,115.85,115.52,115.79,45991.0,98.421,98.5571,98.2764,98.506,45991.0
2017-11-06 12:50:00,115.79,115.95,115.75,115.89,52444.0,98.506,98.6422,98.472,98.5911,52444.0
2017-11-06 13:00:00,115.84,116.46,115.74,116.42,45231.0,98.5486,99.076,98.4635,99.042,45231.0
2017-11-06 13:10:00,116.42,116.46,115.9,116.05,123642.0,99.042,99.076,98.5996,98.7272,123642.0
2017-11-06 13:20:00,116.08,116.11,115.88,115.99,41329.0,98.7528,98.7783,98.5826,98.6762,41329.0
2017-11-06 13:30:00,116.01,116.07,115.8,115.95,33098.0,98.6932,98.7443,98.5146,98.6422,33098.0
2017-11-06 13:40:00,115.96,116.34,115.87,116.31,67905.0,98.6507,98.974,98.5741,98.9484,67905.0
2017-11-06 13:50:00,116.34,116.5,116.14,116.38,165885.0,98.974,99.1101,98.8038,99.008,165885.0
2017-11-06 14:00:00,116.37,117.42,116.32,117.06,231260.0,98.9995,99.8927,98.9569,99.5865,231260.0
2017-11-06 14:10:00,117.03,117.47,116.89,116.98,165749.0,99.561,99.9353,99.4419,99.5184,165749.0
2017-11-06 14:20:00,116.98,117.65,116.93,117.01,189539.0,99.5184,100.0884,99.4759,99.5439,189539.0
2017-11-06 14:30:00,116.99,117.07,116.75,116.92,84326.0,99.5269,99.595,99.3228,99.4674,84326.0
2017-11-06 14:40:00,116.93,117.15,116.78,116.99,158286.0,99.4759,99.663,99.3483,99.5269,158286.0
2017-11-06 14:50:00,116.97,117.04,116.74,116.9,79186.0,99.5099,99.5695,99.3142,99.4504,79186.0
2017-11-06 15:00:00,116.9,116.9,116.65,116.81,96204.0,99.4504,99.4504,99.2377,99.3738,96204.0
2017-11-06 15:10:00,116.79,116.94,116.69,116.83,135511.0,99.3568,99.4844,99.2717,99.3908,135511.0
2017-11-06 15:20:00,116.81,116.99,116.52,116.53,127441.0,99.3738,99.5269,99.1271,99.1356,127441.0
2017-11-06 15:30:00,116.52,116.56,116.07,116.09,148182.0,99.1271,99.1611,98.7443,98.7613,148182.0
2017-11-06 15:40:00,116.09,116.19,115.65,116.0,259509.0,98.7613,98.8463,98.3869,98.6847,259509.0
2017-11-06 15:50:00,116.0,116.7,115.75,116.61,451467.0,98.6847,99.2802,98.472,99.2036,451467.0
2017-11-07 09:30:00,109.87,113.24,109.73,111.5,672529.0,93.4697,96.3367,93.3506,94.8564,672529.0
2017-11-07 09:40:00,111.48,112.87,111.17,111.17,230437.0,94.8394,96.0219,94.5757,94.5757,230437.0
2017-11-07 09:50:00,111.21,111.33,110.26,110.38,302505.0,94.6097,94.7118,93.8015,93.9036,302505.0
2017-11-07 10:00:00,110.38,110.38,109.5,109.51,325345.0,93.9036,93.9036,93.155,93.1635,325345.0
2017-11-07 10:10:00,109.55,110.09,109.32,109.74,259199.0,93.1975,93.6569,93.0018,93.3591,259199.0
2017-11-07 10:20:00,109.72,110.28,109.05,109.28,289989.0,93.3421,93.8185,92.7721,92.9678,289989.0
2017-11-07 10:30:00,109.3,109.77,109.01,109.24,201728.0,92.9848,93.3847,92.7381,92.9338,201728.0
2017-11-07 10:40:00,109.23,109.5,108.74,109.11,358461.0,92.9253,93.155,92.5084,92.8232,358461.0
2017-11-07 10:50:00,109.1,109.17,108.29,108.4,261804.0,92.8147,92.8742,92.1256,92.2192,261804.0
2017-11-07 11:00:00,108.41,109.0,108.31,108.56,206074.0,92.2277,92.7296,92.1426,92.3553,206074.0
2017-11-07 11:10:00,108.57,108.62,107.81,108.18,238245.0,92.3638,92.4063,91.7172,92.032,238245.0
2017-11-07 11:20:00,108.1,108.92,107.89,108.88,168691.0,91.9639,92.6615,91.7853,92.6275,168691.0
2017-11-07 11:30:00,108.88,109.3,108.68,108.75,193324.0,92.6275,92.9848,92.4574,92.5169,193324.0
2017-11-07 11:40:00,108.77,109.11,108.48,108.85,81795.0,92.5339,92.8232,92.2872,92.602,81795.0
2017-11-07 11:50:00,108.81,108.94,108.23,108.25,184805.0,92.568,92.6785,92.0745,92.0915,184805.0
2017-11-07 12:00:00,108.3,108.58,108.06,108.17,99947.0,92.1341,92.3723,91.9299,92.0235,99947.0
2017-11-07 12:10:00,108.1,108.33,107.93,107.99,106342.0,91.9639,92.1596,91.8193,91.8704,106342.0
2017-11-07 12:20:00,107.99,108.42,107.75,108.25,147767.0,91.8704,92.2362,91.6662,92.0915,147767.0
2017-11-07 12:30:00,108.23,108.89,108.12,108.81,137640.0,92.0745,92.636,91.9809,92.568,137640.0
2017-11-07 12:40:00,108.85,108.87,108.15,108.46,88024.0,92.602,92.619,92.0065,92.2702,88024.0
2017-11-07 12:50:00,108.51,108.63,108.42,108.47,40756.0,92.3127,92.4148,92.2362,92.2787,40756.0
2017-11-07 13:00:00,108.49,108.77,108.42,108.7,52136.0,92.2957,92.5339,92.2362,92.4744,52136.0
2017-11-07 13:10:00,108.74,108.82,108.57,108.66,56211.0,92.5084,92.5765,92.3638,92.4403,56211.0
2017-11-07 13:20:00,108.68,109.1,108.27,108.98,67987.0,92.4574,92.8147,92.1086,92.7126,67987.0
2017-11-07 13:30:00,108.91,109.25,108.7,108.96,97130.0,92.653,92.9423,92.4744,92.6956,97130.0
2017-11-07 13:40:00,108.98,109.46,108.94,109.46,77477.0,92.7126,93.1209,92.6785,93.1209,77477.0
2017-11-07 13:50:00,109.47,109.77,109.14,109.33,113727.0,93.1294,93.3847,92.8487,93.0103,113727.0
2017-11-07 14:00:00,109.39,109.47,109.01,109.15,81954.0,93.0614,93.1294,92.7381,92.8572,81954.0
2017-11-07 14:10:00,109.17,109.61,109.14,109.28,109268.0,92.8742,93.2485,92.8487,92.9678,109268.0
2017-11-07 14:20:00,109.27,109.98,109.16,109.76,114540.0,92.9593,93.5633,92.8657,93.3761,114540.0
2017-11-07 14:30:00,109.75,110.08,109.61,110.08,202673.0,93.3676,93.6484,93.2485,93.6484,202673.0
2017-11-07 14:40:00,110.09,110.29,109.96,110.19,87084.0,93.6569,93.827,93.5463,93.742,87084.0
2017-11-07 14:50:00,110.21,110.38,110.08,110.33,88589.0,93.759,93.9036,93.6484,93.8611,88589.0
2017-11-07 15:00:00,110.34,110.35,110.02,110.27,92511.0,93.8696,93.8781,93.5973,93.81,92511.0
2017-11-07 15:10:00,110.26,110.98,110.24,110.81,158384.0,93.8015,94.414,93.7845,94.2694,158384.0
2017-11-07 15:20:00,110.8,111.29,110.72,110.77,192807.0,94.2609,94.6778,94.1928,94.2354,192807.0
2017-11-07 15:30:00,110.79,111.01,110.44,110.47,138243.0,94.2524,94.4396,93.9546,93.9802,138243.0
2017-11-07 15:40:00,110.48,110.94,110.15,110.9,184973.0,93.9887,94.38,93.7079,94.346,184973.0
2017-11-07 15:50:00,110.91,111.24,110.79,111.21,270782.0,94.3545,94.6352,94.2524,94.6097,270782.0
2017-11-08 09:30:00,111.33,111.93,110.87,111.93,141798.0,94.7118,95.2222,94.3205,95.2222,141798.0
2017-11-08 09:40:00,111.84,112.35,111.43,111.43,163767.0,95.1457,95.5795,94.7969,94.7969,163767.0
2017-11-08 09:50:00,111.4,111.77,111.04,111.32,81238.0,94.7713,95.0861,94.4651,94.7033,81238.0
2017-11-08 10:00:00,111.37,112.04,111.37,111.91,62389.0,94.7458,95.3158,94.7458,95.2052,62389.0
2017-11-08 10:10:00,111.92,112.01,111.55,111.63,65332.0,95.2137,95.2903,94.899,94.967,65332.0
2017-11-08 10:20:00,111.66,112.45,111.66,112.42,72622.0,94.9925,95.6646,94.9925,95.6391,72622.0
2017-11-08 10:30:00,112.39,112.39,112.0,112.14,83823.0,95.6136,95.6136,95.2818,95.4009,83823.0
2017-11-08 10:40:00,112.15,112.35,111.81,111.84,80230.0,95.4094,95.5795,95.1201,95.1457,80230.0
2017-11-08 10:50:00,111.86,112.16,111.81,111.98,43429.0,95.1627,95.4179,95.1201,95.2648,43429.0
2017-11-08 11:00:00,112.03,112.25,112.0,112.04,46267.0,95.3073,95.4945,95.2818,95.3158,46267.0
2017-11-08 11:10:00,112.06,112.06,111.84,111.9,43426.0,95.3328,95.3328,95.1457,95.1967,43426.0
2017-11-08 11:20:00,111.87,112.04,111.85,112.0,24304.0,95.1712,95.3158,95.1542,95.2818,24304.0
2017-11-08 11:30:00,112.0,112.26,111.81,111.89,29155.0,95.2818,95.503,95.1201,95.1882,29155.0
2017-11-08 11:40:00,111.93,111.93,111.56,111.62,22966.0,95.2222,95.2222,94.9075,94.9585,22966.0
2017-11-08 11:50:00,111.65,111.69,111.43,111.58,21202.0,94.984,95.0181,94.7969,94.9245,21202.0
2017-11-08 12:00:00,111.55,111.97,111.53,111.9,19953.0,94.899,95.2563,94.8819,95.1967,19953.0
2017-11-08 12:10:00,111.88,111.91,111.64,111.78,48441.0,95.1797,95.2052,94.9755,95.0946,48441.0
2017-11-08 12:20:00,111.77,112.04,111.77,112.01,27060.0,95.0861,95.3158,95.0861,95.2903,27060.0
2017-11-08 12:30:00,112.01,112.33,111.99,112.21,23648.0,95.2903,95.5625,95.2733,95.4604,23648.0
2017-11-08 12:40:00,112.2,112.39,112.11,112.38,32122.0,95.4519,95.6136,95.3754,95.6051,32122.0
2017-11-08 12:50:00,112.4,112.55,112.38,112.45,26493.0,95.6221,95.7497,95.6051,95.6646,26493.0
2017-11-08 13:00:00,112.49,112.86,112.49,112.62,39366.0,95.6986,96.0134,95.6986,95.8092,39366.0
2017-11-08 13:10:00,112.52,112.7,112.38,112.39,31129.0,95.7242,95.8773,95.6051,95.6136,31129.0
2017-11-08 13:20:00,112.36,112.47,112.35,112.39,15574.0,95.588,95.6816,95.5795,95.6136,15574.0
2017-11-08 13:30:00,112.4,112.42,112.16,112.23,27231.0,95.6221,95.6391,95.4179,95.4775,27231.0
2017-11-08 13:40:00,112.23,112.39,112.23,112.35,18337.0,95.4775,95.6136,95.4775,95.5795,18337.0
2017-11-08 13:50:00,112.34,112.57,112.33,112.5,40117.0,95.571,95.7667,95.5625,95.7071,40117.0
2017-11-08 14:00:00,112.5,112.5,112.35,112.42,17931.0,95.7071,95.7071,95.5795,95.6391,17931.0
2017-11-08 14:10:00,112.39,112.55,112.37,112.55,26896.0,95.6136,95.7497,95.5966,95.7497,26896.0
2017-11-08 14:20:00,112.54,112.54,112.46,112.46,26813.0,95.7412,95.7412,95.6731,95.6731,26813.0
2017-11-08 14:30:00,112.45,112.58,112.44,112.58,36818.0,95.6646,95.7752,95.6561,95.7752,36818.0
2017-11-08 14:40:00,112.59,112.65,112.51,112.61,52149.0,95.7837,95.8348,95.7157,95.8007,52149.0
2017-11-08 14:50:00,112.62,112.9,112.6,112.9,39903.0,95.8092,96.0474,95.7922,96.0474,39903.0
2017-11-08 15:00:00,112.9,113.24,112.87,113.1,86714.0,96.0474,96.3367,96.0219,96.2176,86714.0
2017-11-08 15:10:00,113.09,113.12,112.88,113.09,47279.0,96.2091,96.2346,96.0304,96.2091,47279.0
2017-11-08 15:20:00,113.12,113.13,112.96,113.01,51543.0,96.2346,96.2431,96.0985,96.141,51543.0
2017-11-08 15:30:00,113.01,113.07,112.9,112.95,68393.0,96.141,96.1921,96.0474,96.09,68393.0
2017-11-08 15:40:00,112.96,113.09,112.84,113.07,101080.0,96.0985,96.2091,95.9964,96.1921,101080.0
2017-11-08 15:50:00,113.08,113.25,112.95,113.16,150381.0,96.2006,96.3452,96.09,96.2686,150381.0
2017-11-09 09:30:00,111.71,112.18,111.27,111.65,91772.0,95.0351,95.4349,94.6607,94.984,91772.0
2017-11-09 09:40:00,111.66,111.7,111.02,111.06,50062.0,94.9925,95.0266,94.4481,94.4821,50062.0
2017-11-09 09:50:00,111.09,112.16,110.89,112.16,41423.0,94.5076,95.4179,94.3375,95.4179,41423.0
2017-11-09 10:00:00,112.25,112.6,111.86,112.15,41128.0,95.4945,95.7922,95.1627,95.4094,41128.0
2017-11-09 10:10:00,112.15,112.15,111.52,111.68,25174.0,95.4094,95.4094,94.8734,95.0095,25174.0
2017-11-09 10:20:00,111.79,111.86,111.52,111.71,28775.0,95.1031,95.1627,94.8734,95.0351,28775.0
2017-11-09 10:30:00,111.71,111.91,111.4,111.59,23684.0,95.0351,95.2052,94.7713,94.933,23684.0
2017-11-09 10:40:00,111.53,111.79,111.41,111.65,31233.0,94.8819,95.1031,94.7799,94.984,31233.0
2017-11-09 10:50:00,111.65,112.1,111.59,112.09,25828.0,94.984,95.3669,94.933,95.3583,25828.0
2017-11-09 11:00:00,112.09,112.23,112.01,112.17,38628.0,95.3583,95.4775,95.2903,95.4264,38628.0
2017-11-09 11:10:00,112.17,112.17,111.64,111.7,18259.0,95.4264,95.4264,94.9755,95.0266,18259.0
2017-11-09 11:20:00,111.67,111.79,111.32,111.47,29453.0,95.001,95.1031,94.7033,94.8309,29453.0
2017-11-09 11:30:00,111.5,111.71,111.46,111.56,21576.0,94.8564,95.0351,94.8224,94.9075,21576.0
2017-11-09 11:40:00,111.53,111.67,111.19,111.31,37480.0,94.8819,95.001,94.5927,94.6948,37480.0
2017-11-09 11:50:00,111.34,111.36,110.81,111.0,39740.0,94.7203,94.7373,94.2694,94.4311,39740.0
2017-11-09 12:00:00,111.0,111.05,110.77,110.9,39001.0,94.4311,94.4736,94.2354,94.346,39001.0
2017-11-09 12:10:00,110.91,110.97,110.31,110.44,47245.0,94.3545,94.4055,93.844,93.9546,47245.0
2017-11-09 12:20:00,110.47,110.53,110.25,110.32,43499.0,93.9802,94.0312,93.793,93.8526,43499.0
2017-11-09 12:30:00,110.3,110.3,109.65,110.06,77972.0,93.8355,93.8355,93.2826,93.6314,77972.0
2017-11-09 12:40:00,110.03,110.03,109.53,109.86,51366.0,93.6058,93.6058,93.1805,93.4612,51366.0
2017-11-09 12:50:00,109.83,110.02,109.7,109.97,38122.0,93.4357,93.5973,93.3251,93.5548,38122.0
2017-11-09 13:00:00,110.02,110.11,109.74,110.11,44635.0,93.5973,93.6739,93.3591,93.6739,44635.0
2017-11-09 13:10:00,110.15,110.55,109.99,110.43,34297.0,93.7079,94.0482,93.5718,93.9461,34297.0
2017-11-09 13:20:00,110.46,110.62,110.36,110.54,38075.0,93.9717,94.1078,93.8866,94.0397,38075.0
2017-11-09 13:30:00,110.54,110.71,110.37,110.49,50461.0,94.0397,94.1843,93.8951,93.9972,50461.0
2017-11-09 13:40:00,110.46,110.67,110.45,110.57,23913.0,93.9717,94.1503,93.9632,94.0652,23913.0
2017-11-09 13:50:00,110.59,110.8,110.53,110.76,44065.0,94.0823,94.2609,94.0312,94.2269,44065.0
2017-11-09 14:00:00,110.76,111.06,110.68,111.04,32244.0,94.2269,94.4821,94.1588,94.4651,32244.0
2017-11-09 14:10:00,111.0,111.37,110.95,111.22,60212.0,94.4311,94.7458,94.3885,94.6182,60212.0
2017-11-09 14:20:00,111.21,111.25,111.07,111.08,32639.0,94.6097,94.6437,94.4906,94.4991,32639.0
2017-11-09 14:30:00,111.08,111.24,111.05,111.06,25901.0,94.4991,94.6352,94.4736,94.4821,25901.0
2017-11-09 14:40:00,111.06,111.07,110.85,110.98,20156.0,94.4821,94.4906,94.3034,94.414,20156.0
2017-11-09 14:50:00,110.96,111.1,110.94,110.95,22683.0,94.397,94.5161,94.38,94.3885,22683.0
2017-11-09 15:00:00,110.91,111.06,110.9,111.01,24798.0,94.3545,94.4821,94.346,94.4396,24798.0
2017-11-09 15:10:00,111.03,111.07,110.95,111.04,19497.0,94.4566,94.4906,94.3885,94.4651,19497.0
2017-11-09 15:20:00,111.06,111.06,110.91,110.92,41621.0,94.4821,94.4821,94.3545,94.363,41621.0
2017-11-09 15:30:00,110.95,111.05,110.84,111.04,42395.0,94.3885,94.4736,94.2949,94.4651,42395.0
2017-11-09 15:40:00,111.05,111.35,111.05,111.23,95173.0,94.4736,94.7288,94.4736,94.6267,95173.0
2017-11-09 15:50:00,111.26,111.28,111.07,111.14,132029.0,94.6522,94.6693,94.4906,94.5502,132029.0
2017-11-10 09:30:00,110.54,111.19,110.54,110.97,94544.0,94.0397,94.5927,94.0397,94.4055,94544.0
2017-11-10 09:40:00,110.97,111.39,110.85,111.3,69434.0,94.4055,94.7628,94.3034,94.6863,69434.0
2017-11-10 09:50:00,111.36,111.48,110.94,111.07,40509.0,94.7373,94.8394,94.38,94.4906,40509.0
2017-11-10 10:00:00,111.05,111.39,110.84,110.91,36442.0,94.4736,94.7628,94.2949,94.3545,36442.0
2017-11-10 10:10:00,110.95,111.18,110.8,111.01,27629.0,94.3885,94.5842,94.2609,94.4396,27629.0
2017-11-10 10:20:00,110.98,111.0,110.6,110.7,30489.0,94.414,94.4311,94.0908,94.1758,30489.0
2017-11-10 10:30:00,110.69,110.73,110.41,110.43,32070.0,94.1673,94.2014,93.9291,93.9461,32070.0
2017-11-10 10:40:00,110.45,110.52,110.22,110.3,29577.0,93.9632,94.0227,93.7675,93.8355,29577.0
2017-11-10 10:50:00,110.32,110.55,110.32,110.43,41953.0,93.8526,94.0482,93.8526,93.9461,41953.0
2017-11-10 11:00:00,110.43,110.55,110.43,110.45,18343.0,93.9461,94.0482,93.9461,93.9632,18343.0
2017-11-10 11:10:00,110.44,110.47,110.3,110.33,18140.0,93.9546,93.9802,93.8355,93.8611,18140.0
2017-11-10 11:20:00,110.32,110.33,110.06,110.1,39331.0,93.8526,93.8611,93.6314,93.6654,39331.0
2017-11-10 11:30:00,110.12,110.3,110.11,110.13,32980.0,93.6824,93.8355,93.6739,93.6909,32980.0
2017-11-10 11:40:00,110.13,110.52,110.04,110.45,31650.0,93.6909,94.0227,93.6144,93.9632,31650.0
2017-11-10 11:50:00,110.44,110.47,110.28,110.39,32725.0,93.9546,93.9802,93.8185,93.9121,32725.0
2017-11-10 12:00:00,110.37,110.47,110.24,110.42,23532.0,93.8951,93.9802,93.7845,93.9376,23532.0
2017-11-10 12:10:00,110.44,110.46,110.29,110.29,22336.0,93.9546,93.9717,93.827,93.827,22336.0
2017-11-10 12:20:00,110.31,110.35,110.15,110.2,18505.0,93.844,93.8781,93.7079,93.7505,18505.0
2017-11-10 12:30:00,110.18,110.19,110.05,110.08,35554.0,93.7335,93.742,93.6229,93.6484,35554.0
2017-11-10 12:40:00,110.09,110.28,110.06,110.2,39930.0,93.6569,93.8185,93.6314,93.7505,39930.0
2017-11-10 12:50:00,110.19,110.28,109.95,109.98,38367.0,93.742,93.8185,93.5378,93.5633,38367.0
2017-11-10 13:00:00,110.01,110.1,109.98,110.1,31997.0,93.5888,93.6654,93.5633,93.6654,31997.0
2017-11-10 13:10:00,110.12,110.38,110.11,110.37,40049.0,93.6824,93.9036,93.6739,93.8951,40049.0
2017-11-10 13:20:00,110.37,110.39,110.26,110.37,18104.0,93.8951,93.9121,93.8015,93.8951,18104.0
2017-11-10 13:30:00,110.39,110.44,110.29,110.4,21224.0,93.9121,93.9546,93.827,93.9206,21224.0
2017-11-10 13:40:00,110.37,110.43,110.31,110.4,8900.0,93.8951,93.9461,93.844,93.9206,8900.0
2017-11-10 13:50:00,110.38,110.41,110.31,110.31,26107.0,93.9036,93.9291,93.844,93.844,26107.0
2017-11-10 14:00:00,110.31,110.32,110.06,110.12,56413.0,93.844,93.8526,93.6314,93.6824,56413.0
2017-11-10 14:10:00,110.14,110.41,110.13,110.34,40589.0,93.6994,93.9291,93.6909,93.8696,40589.0
2017-11-10 14:20:00,110.33,110.35,110.14,110.19,25040.0,93.8611,93.8781,93.6994,93.742,25040.0
2017-11-10 14:30:00,110.19,110.23,110.14,110.18,27624.0,93.742,93.776,93.6994,93.7335,27624.0
2017-11-10 14:40:00,110.18,110.35,110.16,110.35,15998.0,93.7335,93.8781,93.7164,93.8781,15998.0
2017-11-10 14:50:00,110.36,110.57,110.31,110.45,56950.0,93.8866,94.0652,93.844,93.9632,56950.0
2017-11-10 15:00:00,110.45,110.51,110.44,110.47,20391.0,93.9632,94.0142,93.9546,93.9802,20391.0
2017-11-10 15:10:00,110.48,110.55,110.42,110.51,30795.0,93.9887,94.0482,93.9376,94.0142,30795.0
2017-11-10 15:20:00,110.5,110.59,110.44,110.44,27341.0,94.0057,94.0823,93.9546,93.9546,27341.0
2017-11-10 15:30:00,110.45,110.45,110.33,110.36,55097.0,93.9632,93.9632,93.8611,93.8866,55097.0
2017-11-10 15:40:00,110.36,110.37,110.18,110.29,82301.0,93.8866,93.8951,93.7335,93.827,82301.0
2017-11-10 15:50:00,110.29,110.44,110.21,110.41,173380.0,93.827,93.9546,93.759,93.9291,173380.0
2017-11-13 09:30:00,109.29,109.69,108.57,109.16,139952.0,92.9763,93.3166,92.3638,92.8657,139952.0
2017-11-13 09:40:00,109.28,109.91,109.01,109.91,23046.0,92.9678,93.5038,92.7381,93.5038,23046.0
2017-11-13 09:50:00,109.88,110.24,109.66,110.06,38185.0,93.4782,93.7845,93.2911,93.6314,38185.0
2017-11-13 10:00:00,110.09,110.24,110.01,110.24,19942.0,93.6569,93.7845,93.5888,93.7845,19942.0
2017-11-13 10:10:00,110.22,110.53,110.21,110.41,22892.0,93.7675,94.0312,93.759,93.9291,22892.0
2017-11-13 10:20:00,110.41,110.55,110.3,110.42,22348.0,93.9291,94.0482,93.8355,93.9376,22348.0
2017-11-13 10:30:00,110.43,110.47,110.19,110.29,11645.0,93.9461,93.9802,93.742,93.827,11645.0
2017-11-13 10:40:00,110.28,110.38,110.2,110.38,8418.0,93.8185,93.9036,93.7505,93.9036,8418.0
2017-11-13 10:50:00,110.39,110.64,110.3,110.55,18262.0,93.9121,94.1248,93.8355,94.0482,18262.0
2017-11-13 11:00:00,110.54,110.62,110.47,110.52,11898.0,94.0397,94.1078,93.9802,94.0227,11898.0
2017-11-13 11:10:00,110.56,110.9,110.51,110.83,35432.0,94.0567,94.346,94.0142,94.2864,35432.0
2017-11-13 11:20:00,110.86,110.9,110.66,110.73,15671.0,94.312,94.346,94.1418,94.2014,15671.0
2017-11-13 11:30:00,110.73,110.8,110.64,110.67,13719.0,94.2014,94.2609,94.1248,94.1503,13719.0
2017-11-13 11:40:00,110.66,110.67,110.52,110.53,16652.0,94.1418,94.1503,94.0227,94.0312,16652.0
2017-11-13 11:50:00,110.55,110.68,110.51,110.65,7531.0,94.0482,94.1588,94.0142,94.1333,7531.0
2017-11-13 12:00:00,110.69,110.79,110.49,110.77,23078.0,94.1673,94.2524,93.9972,94.2354,23078.0
2017-11-13 12:10:00,110.76,110.76,110.53,110.65,9957.0,94.2269,94.2269,94.0312,94.1333,9957.0
2017-11-13 12:20:00,110.66,110.77,110.53,110.77,8388.0,94.1418,94.2354,94.0312,94.2354,8388.0
2017-11-13 12:30:00,110.77,110.81,110.67,110.68,12040.0,94.2354,94.2694,94.1503,94.1588,12040.0
2017-11-13 12:40:00,110.65,110.74,110.47,110.48,5513.0,94.1333,94.2099,93.9802,93.9887,5513.0
2017-11-13 12:50:00,110.5,110.59,110.37,110.42,9789.0,94.0057,94.0823,93.8951,93.9376,9789.0
2017-11-13 13:00:00,110.45,110.53,110.33,110.37,14920.0,93.9632,94.0312,93.8611,93.8951,14920.0
2017-11-13 13:10:00,110.39,110.4,110.29,110.32,10781.0,93.9121,93.9206,93.827,93.8526,10781.0
2017-11-13 13:20:00,110.31,110.44,110.21,110.21,9729.0,93.844,93.9546,93.759,93.759,9729.0
2017-11-13 13:30:00,110.27,110.39,110.23,110.36,7402.0,93.81,93.9121,93.776,93.8866,7402.0
2017-11-13 13:40:00,110.38,110.55,110.38,110.45,6993.0,93.9036,94.0482,93.9036,93.9632,6993.0
2017-11-13 13:50:00,110.42,110.48,110.41,110.44,5825.0,93.9376,93.9887,93.9291,93.9546,5825.0
2017-11-13 14:00:00,110.48,110.51,110.29,110.37,11519.0,93.9887,94.0142,93.827,93.8951,11519.0
2017-11-13 14:10:00,110.39,110.47,110.36,110.47,6589.0,93.9121,93.9802,93.8866,93.9802,6589.0
2017-11-13 14:20:00,110.5,110.51,110.35,110.45,11783.0,94.0057,94.0142,93.8781,93.9632,11783.0
2017-11-13 14:30:00,110.44,110.44,110.36,110.41,7799.0,93.9546,93.9546,93.8866,93.9291,7799.0
2017-11-13 14:40:00,110.44,110.44,110.25,110.27,11822.0,93.9546,93.9546,93.793,93.81,11822.0
2017-11-13 14:50:00,110.27,110.35,110.12,110.14,14629.0,93.81,93.8781,93.6824,93.6994,14629.0
2017-11-13 15:00:00,110.14,110.24,110.13,110.19,12519.0,93.6994,93.7845,93.6909,93.742,12519.0
2017-11-13 15:10:00,110.16,110.27,110.11,110.2,15534.0,93.7164,93.81,93.6739,93.7505,15534.0
2017-11-13 15:20:00,110.17,110.19,110.09,110.11,26622.0,93.7249,93.742,93.6569,93.6739,26622.0
2017-11-13 15:30:00,110.11,110.41,110.0,110.35,43649.0,93.6739,93.9291,93.5803,93.8781,43649.0
2017-11-13 15:40:00,110.33,110.38,110.26,110.27,41963.0,93.8611,93.9036,93.8015,93.81,41963.0
2017-11-13 15:50:00,110.3,110.35,110.25,110.34,73456.0,93.8355,93.8781,93.793,93.8696,73456.0
2017-11-14 09:30:00,109.92,110.55,109.74,109.87,46621.0,93.5123,94.0482,93.3591,93.4697,46621.0
2017-11-14 09:40:00,110.01,110.66,109.8,110.65,31281.0,93.5888,94.1418,93.4102,94.1333,31281.0
2017-11-14 09:50:00,110.6,111.0,110.59,110.83,56823.0,94.0908,94.4311,94.0823,94.2864,56823.0
2017-11-14 10:00:00,110.76,110.8,110.17,110.46,47243.0,94.2269,94.2609,93.7249,93.9717,47243.0
2017-11-14 10:10:00,110.52,110.63,110.46,110.55,15729.0,94.0227,94.1163,93.9717,94.0482,15729.0
2017-11-14 10:20:00,110.54,110.69,110.4,110.55,19656.0,94.0397,94.1673,93.9206,94.0482,19656.0
2017-11-14 10:30:00,110.62,110.85,110.34,110.82,17175.0,94.1078,94.3034,93.8696,94.2779,17175.0
2017-11-14 10:40:00,110.82,110.9,110.7,110.86,43290.0,94.2779,94.346,94.1758,94.312,43290.0
2017-11-14 10:50:00,110.84,110.89,110.7,110.8,12712.0,94.2949,94.3375,94.1758,94.2609,12712.0
2017-11-14 11:00:00,110.81,110.88,110.71,110.83,11162.0,94.2694,94.329,94.1843,94.2864,11162.0
2017-11-14 11:10:00,110.81,110.89,110.75,110.85,14153.0,94.2694,94.3375,94.2184,94.3034,14153.0
2017-11-14 11:20:00,110.85,111.13,110.83,111.08,50043.0,94.3034,94.5416,94.2864,94.4991,50043.0
2017-11-14 11:30:00,111.09,111.4,111.03,111.24,35657.0,94.5076,94.7713,94.4566,94.6352,35657.0
2017-11-14 11:40:00,111.25,111.42,111.2,111.37,21035.0,94.6437,94.7884,94.6012,94.7458,21035.0
2017-11-14 11:50:00,111.4,111.74,111.4,111.6,38976.0,94.7713,95.0606,94.7713,94.9415,38976.0
2017-11-14 12:00:00,111.59,111.65,111.38,111.42,21901.0,94.933,94.984,94.7543,94.7884,21901.0
2017-11-14 12:10:00,111.41,111.49,111.35,111.39,14439.0,94.7799,94.8479,94.7288,94.7628,14439.0
2017-11-14 12:20:00,111.4,111.42,111.22,111.25,10205.0,94.7713,94.7884,94.6182,94.6437,10205.0
2017-11-14 12:30:00,111.24,111.28,111.17,111.21,11975.0,94.6352,94.6693,94.5757,94.6097,11975.0
2017-11-14 12:40:00,111.2,111.27,111.04,111.05,10296.0,94.6012,94.6607,94.4651,94.4736,10296.0
2017-11-14 12:50:00,111.04,111.11,110.52,110.67,43062.0,94.4651,94.5246,94.0227,94.1503,43062.0
2017-11-14 13:00:00,110.64,110.64,110.11,110.34,23097.0,94.1248,94.1248,93.6739,93.8696,23097.0
2017-11-14 13:10:00,110.35,110.64,110.23,110.64,17141.0,93.8781,94.1248,93.776,94.1248,17141.0
2017-11-14 13:20:00,110.6,110.78,110.56,110.7,18645.0,94.0908,94.2439,94.0567,94.1758,18645.0
2017-11-14 13:30:00,110.7,110.75,110.55,110.73,15599.0,94.1758,94.2184,94.0482,94.2014,15599.0
2017-11-14 13:40:00,110.75,110.81,110.65,110.73,11611.0,94.2184,94.2694,94.1333,94.2014,11611.0
2017-11-14 13:50:00,110.75,110.86,110.73,110.78,16656.0,94.2184,94.312,94.2014,94.2439,16656.0
2017-11-14 14:00:00,110.78,110.97,110.78,110.9,9096.0,94.2439,94.4055,94.2439,94.346,9096.0
2017-11-14 14:10:00,110.87,111.0,110.66,110.66,13725.0,94.3205,94.4311,94.1418,94.1418,13725.0
2017-11-14 14:20:00,110.67,110.68,110.5,110.62,15347.0,94.1503,94.1588,94.0057,94.1078,15347.0
2017-11-14 14:30:00,110.63,110.65,110.45,110.53,9981.0,94.1163,94.1333,93.9632,94.0312,9981.0
2017-11-14 14:40:00,110.55,110.57,110.46,110.48,17281.0,94.0482,94.0652,93.9717,93.9887,17281.0
2017-11-14 14:50:00,110.45,110.61,110.45,110.51,12595.0,93.9632,94.0993,93.9632,94.0142,12595.0
2017-11-14 15:00:00,110.5,110.71,110.5,110.69,15743.0,94.0057,94.1843,94.0057,94.1673,15743.0
2017-11-14 15:10:00,110.7,110.9,110.69,110.87,19591.0,94.1758,94.346,94.1673,94.3205,19591.0
2017-11-14 15:20:00,110.87,110.9,110.69,110.72,18909.0,94.3205,94.346,94.1673,94.1928,18909.0
2017-11-14 15:30:00,110.68,111.05,110.66,110.91,32109.0,94.1588,94.4736,94.1418,94.3545,32109.0
2017-11-14 15:40:00,110.89,111.0,110.85,111.0,34790.0,94.3375,94.4311,94.3034,94.4311,34790.0
2017-11-14 15:50:00,111.01,111.33,110.99,111.22,113668.0,94.4396,94.7118,94.4225,94.6182,113668.0
2017-11-15 09:30:00,110.17,110.57,107.14,107.59,210171.0,93.7249,94.0652,91.1472,91.5301,210171.0
2017-11-15 09:40:00,107.69,108.37,107.51,108.23,72933.0,91.6151,92.1936,91.462,92.0745,72933.0
2017-11-15 09:50:00,108.23,108.39,107.84,108.17,70168.0,92.0745,92.2106,91.7427,92.0235,70168.0
2017-11-15 10:00:00,108.07,108.7,108.05,108.64,38838.0,91.9384,92.4744,91.9214,92.4233,38838.0
2017-11-15 10:10:00,108.67,108.86,108.45,108.61,47257.0,92.4489,92.6105,92.2617,92.3978,47257.0
2017-11-15 10:20:00,108.61,108.66,108.42,108.51,80778.0,92.3978,92.4403,92.2362,92.3127,80778.0
2017-11-15 10:30:00,108.51,108.73,108.38,108.69,39126.0,92.3127,92.4999,92.2021,92.4659,39126.0
2017-11-15 10:40:00,108.72,108.79,108.4,108.6,32688.0,92.4914,92.5509,92.2192,92.3893,32688.0
2017-11-15 10:50:00,108.61,108.83,108.58,108.79,28836.0,92.3978,92.585,92.3723,92.5509,28836.0
2017-11-15 11:00:00,108.89,109.22,108.89,109.19,31221.0,92.636,92.9168,92.636,92.8912,31221.0
2017-11-15 11:10:00,109.25,109.31,109.08,109.2,29896.0,92.9423,92.9933,92.7977,92.8997,29896.0
2017-11-15 11:20:00,109.2,109.33,109.2,109.25,18040.0,92.8997,93.0103,92.8997,92.9423,18040.0
2017-11-15 11:30:00,109.27,109.31,109.02,109.08,17061.0,92.9593,92.9933,92.7466,92.7977,17061.0
2017-11-15 11:40:00,109.09,109.18,109.0,109.0,26340.0,92.8062,92.8827,92.7296,92.7296,26340.0
2017-11-15 11:50:00,108.96,108.97,108.81,108.9,20220.0,92.6956,92.7041,92.568,92.6445,20220.0
2017-11-15 12:00:00,108.89,108.9,108.64,108.72,15434.0,92.636,92.6445,92.4233,92.4914,15434.0
2017-11-15 12:10:00,108.74,108.93,108.71,108.89,12621.0,92.5084,92.67,92.4829,92.636,12621.0
2017-11-15 12:20:00,108.88,108.98,108.78,108.89,20589.0,92.6275,92.7126,92.5424,92.636,20589.0
2017-11-15 12:30:00,108.87,109.13,108.85,109.11,15295.0,92.619,92.8402,92.602,92.8232,15295.0
2017-11-15 12:40:00,109.11,109.11,108.86,108.89,14147.0,92.8232,92.8232,92.6105,92.636,14147.0
2017-11-15 12:50:00,108.86,108.96,108.82,108.95,15216.0,92.6105,92.6956,92.5765,92.6871,15216.0
2017-11-15 13:00:00,108.93,108.93,108.82,108.84,15495.0,92.67,92.67,92.5765,92.5935,15495.0
2017-11-15 13:10:00,108.87,108.92,108.63,108.66,43524.0,92.619,92.6615,92.4148,92.4403,43524.0
2017-11-15 13:20:00,108.68,108.75,108.64,108.65,6420.0,92.4574,92.5169,92.4233,92.4318,6420.0
2017-11-15 13:30:00,108.68,108.76,108.64,108.73,8380.0,92.4574,92.5254,92.4233,92.4999,8380.0
2017-11-15 13:40:00,108.71,109.07,108.71,109.05,10480.0,92.4829,92.7891,92.4829,92.7721,10480.0
2017-11-15 13:50:00,109.04,109.1,108.94,109.0,31201.0,92.7636,92.8147,92.6785,92.7296,31201.0
2017-11-15 14:00:00,109.0,109.29,108.97,109.24,15174.0,92.7296,92.9763,92.7041,92.9338,15174.0
2017-11-15 14:10:00,109.23,109.26,109.01,109.15,36504.0,92.9253,92.9508,92.7381,92.8572,36504.0
2017-11-15 14:20:00,109.14,109.15,109.02,109.09,9753.0,92.8487,92.8572,92.7466,92.8062,9753.0
2017-11-15 14:30:00,109.1,109.12,109.04,109.04,7120.0,92.8147,92.8317,92.7636,92.7636,7120.0
2017-11-15 14:40:00,109.08,109.21,109.06,109.2,10269.0,92.7977,92.9082,92.7806,92.8997,10269.0
2017-11-15 14:50:00,109.22,109.31,109.13,109.2,12733.0,92.9168,92.9933,92.8402,92.8997,12733.0
2017-11-15 15:00:00,109.22,109.29,109.17,109.18,32031.0,92.9168,92.9763,92.8742,92.8827,32031.0
2017-11-15 15:10:00,109.2,109.21,109.14,109.17,12986.0,92.8997,92.9082,92.8487,92.8742,12986.0
2017-11-15 15:20:00,109.15,109.2,108.94,108.95,16803.0,92.8572,92.8997,92.6785,92.6871,16803.0
2017-11-15 15:30:00,108.95,109.15,108.94,109.08,34512.0,92.6871,92.8572,92.6785,92.7977,34512.0
2017-11-15 15:40:00,109.08,109.08,108.9,108.9,30722.0,92.7977,92.7977,92.6445,92.6445,30722.0
2017-11-15 15:50:00,108.9,108.94,108.64,108.9,140786.0,92.6445,92.6785,92.4233,92.6445,140786.0
2017-11-16 09:30:00,109.86,110.62,109.75,110.13,75964.0,93.4612,94.1078,93.3676,93.6909,75964.0
2017-11-16 09:40:00,110.14,110.5,110.0,110.37,49624.0,93.6994,94.0057,93.5803,93.8951,49624.0
2017-11-16 09:50:00,110.37,110.58,110.28,110.5,32714.0,93.8951,94.0737,93.8185,94.0057,32714.0
2017-11-16 10:00:00,110.5,110.67,110.02,110.13,55749.0,94.0057,94.1503,93.5973,93.6909,55749.0
2017-11-16 10:10:00,110.1,110.22,109.85,110.06,30621.0,93.6654,93.7675,93.4527,93.6314,30621.0
2017-11-16 10:20:00,110.11,110.16,109.97,109.99,18225.0,93.6739,93.7164,93.5548,93.5718,18225.0
2017-11-16 10:30:00,110.02,110.29,109.84,110.16,17823.0,93.5973,93.827,93.4442,93.7164,17823.0
2017-11-16 10:40:00,110.18,110.34,110.05,110.17,29441.0,93.7335,93.8696,93.6229,93.7249,29441.0
2017-11-16 10:50:00,110.14,110.17,109.96,109.99,19487.0,93.6994,93.7249,93.5463,93.5718,19487.0
2017-11-16 11:00:00,109.96,110.09,109.84,110.06,20401.0,93.5463,93.6569,93.4442,93.6314,20401.0
2017-11-16 11:10:00,110.04,110.08,109.8,109.98,20798.0,93.6144,93.6484,93.4102,93.5633,20798.0
2017-11-16 11:20:00,109.97,110.05,109.73,110.0,31357.0,93.5548,93.6229,93.3506,93.5803,31357.0
2017-11-16 11:30:00,110.0,110.12,109.84,109.84,12150.0,93.5803,93.6824,93.4442,93.4442,12150.0
2017-11-16 11:40:00,109.89,110.08,109.86,110.08,11372.0,93.4867,93.6484,93.4612,93.6484,11372.0
2017-11-16 11:50:00,110.07,110.1,109.7,109.7,66945.0,93.6399,93.6654,93.3251,93.3251,66945.0
2017-11-16 12:00:00,109.73,109.94,109.67,109.77,23724.0,93.3506,93.5293,93.2996,93.3847,23724.0
2017-11-16 12:10:00,109.69,109.75,109.58,109.63,8422.0,93.3166,93.3676,93.223,93.2656,8422.0
2017-11-16 12:20:00,109.6,109.7,109.54,109.67,22487.0,93.24,93.3251,93.189,93.2996,22487.0
2017-11-16 12:30:00,109.71,109.95,109.68,109.91,37426.0,93.3336,93.5378,93.3081,93.5038,37426.0
2017-11-16 12:40:00,109.94,109.96,109.81,109.88,13621.0,93.5293,93.5463,93.4187,93.4782,13621.0
2017-11-16 12:50:00,109.89,110.2,109.89,110.05,22762.0,93.4867,93.7505,93.4867,93.6229,22762.0
2017-11-16 13:00:00,110.04,110.2,110.02,110.19,12930.0,93.6144,93.7505,93.5973,93.742,12930.0
2017-11-16 13:10:00,110.19,110.19,109.89,109.9,7828.0,93.742,93.742,93.4867,93.4952,7828.0
2017-11-16 13:20:00,109.88,110.08,109.74,109.99,17929.0,93.4782,93.6484,93.3591,93.5718,17929.0
2017-11-16 13:30:00,110.02,110.14,109.93,110.1,18168.0,93.5973,93.6994,93.5208,93.6654,18168.0
2017-11-16 13:40:00,110.09,110.16,109.94,110.16,13640.0,93.6569,93.7164,93.5293,93.7164,13640.0
2017-11-16 13:50:00,110.18,110.28,110.06,110.16,15275.0,93.7335,93.8185,93.6314,93.7164,15275.0
2017-11-16 14:00:00,110.19,110.29,110.11,110.21,11866.0,93.742,93.827,93.6739,93.759,11866.0
2017-11-16 14:10:00,110.22,110.32,110.06,110.07,16407.0,93.7675,93.8526,93.6314,93.6399,16407.0
2017-11-16 14:20:00,110.08,110.24,110.05,110.21,15320.0,93.6484,93.7845,93.6229,93.759,15320.0
2017-11-16 14:30:00,110.2,110.27,110.12,110.21,20443.0,93.7505,93.81,93.6824,93.759,20443.0
2017-11-16 14:40:00,110.22,110.22,110.09,110.2,17851.0,93.7675,93.7675,93.6569,93.7505,17851.0
2017-11-16 14:50:00,110.18,110.22,109.93,110.04,13373.0,93.7335,93.7675,93.5208,93.6144,13373.0
2017-11-16 15:00:00,110.05,110.18,110.03,110.12,19352.0,93.6229,93.7335,93.6058,93.6824,19352.0
2017-11-16 15:10:00,110.14,110.26,109.98,109.98,24334.0,93.6994,93.8015,93.5633,93.5633,24334.0
2017-11-16 15:20:00,110.0,110.09,109.91,109.95,60957.0,93.5803,93.6569,93.5038,93.5378,60957.0
2017-11-16 15:30:00,109.97,110.06,109.83,109.86,36628.0,93.5548,93.6314,93.4357,93.4612,36628.0
2017-11-16 15:40:00,109.85,110.01,109.83,109.94,36042.0,93.4527,93.5888,93.4357,93.5293,36042.0
2017-11-16 15:50:00,109.93,110.12,109.91,110.04,131615.0,93.5208,93.6824,93.5038,93.6144,131615.0
2017-11-17 09:30:00,110.35,110.47,109.66,109.88,79629.0,93.8781,93.9802,93.2911,93.4782,79629.0
2017-11-17 09:40:00,109.9,109.92,109.1,109.28,81588.0,93.4952,93.5123,92.8147,92.9678,81588.0
2017-11-17 09:50:00,109.27,109.37,108.91,109.19,48439.0,92.9593,93.0444,92.653,92.8912,48439.0
2017-11-17 10:00:00,109.21,109.32,108.89,109.26,33000.0,92.9082,93.0018,92.636,92.9508,33000.0
2017-11-17 10:10:00,109.3,109.48,109.17,109.44,34242.0,92.9848,93.1379,92.8742,93.1039,34242.0
2017-11-17 10:20:00,109.43,109.86,109.42,109.74,21142.0,93.0954,93.4612,93.0869,93.3591,21142.0
2017-11-17 10:30:00,109.74,109.86,109.55,109.81,26101.0,93.3591,93.4612,93.1975,93.4187,26101.0
2017-11-17 10:40:00,109.85,110.05,109.84,109.85,41306.0,93.4527,93.6229,93.4442,93.4527,41306.0
2017-11-17 10:50:00,109.84,110.0,109.76,109.89,30054.0,93.4442,93.5803,93.3761,93.4867,30054.0
2017-11-17 11:00:00,109.94,110.06,109.72,109.74,26060.0,93.5293,93.6314,93.3421,93.3591,26060.0
2017-11-17 11:10:00,109.77,109.91,109.49,109.84,27174.0,93.3847,93.5038,93.1464,93.4442,27174.0
2017-11-17 11:20:00,109.85,110.15,109.83,110.05,27732.0,93.4527,93.7079,93.4357,93.6229,27732.0
2017-11-17 11:30:00,110.05,110.18,109.96,110.11,13971.0,93.6229,93.7335,93.5463,93.6739,13971.0
2017-11-17 11:40:00,110.14,110.46,110.09,110.41,23006.0,93.6994,93.9717,93.6569,93.9291,23006.0
2017-11-17 11:50:00,110.41,110.59,110.32,110.54,25450.0,93.9291,94.0823,93.8526,94.0397,25450.0
2017-11-17 12:00:00,110.49,110.49,110.28,110.43,16877.0,93.9972,93.9972,93.8185,93.9461,16877.0
2017-11-17 12:10:00,110.42,110.62,110.4,110.47,23848.0,93.9376,94.1078,93.9206,93.9802,23848.0
2017-11-17 12:20:00,110.47,110.55,110.43,110.49,11019.0,93.9802,94.0482,93.9461,93.9972,11019.0
2017-11-17 12:30:00,110.48,110.48,110.28,110.35,13920.0,93.9887,93.9887,93.8185,93.8781,13920.0
2017-11-17 12:40:00,110.34,110.37,110.21,110.29,11789.0,93.8696,93.8951,93.759,93.827,11789.0
2017-11-17 12:50:00,110.28,110.35,110.21,110.22,7140.0,93.8185,93.8781,93.759,93.7675,7140.0
2017-11-17 13:00:00,110.22,110.34,110.15,110.19,9094.0,93.7675,93.8696,93.7079,93.742,9094.0
2017-11-17 13:10:00,110.21,110.34,110.19,110.2,8600.0,93.759,93.8696,93.742,93.7505,8600.0
2017-11-17 13:20:00,110.22,110.3,110.14,110.3,8402.0,93.7675,93.8355,93.6994,93.8355,8402.0
2017-11-17 13:30:00,110.28,110.41,110.21,110.28,8269.0,93.8185,93.9291,93.759,93.8185,8269.0
2017-11-17 13:40:00,110.28,110.31,110.23,110.26,5691.0,93.8185,93.844,93.776,93.8015,5691.0
2017-11-17 13:50:00,110.27,110.34,110.19,110.34,7398.0,93.81,93.8696,93.742,93.8696,7398.0
2017-11-17 14:00:00,110.34,110.38,110.28,110.34,6698.0,93.8696,93.9036,93.8185,93.8696,6698.0
2017-11-17 14:10:00,110.36,110.37,110.15,110.15,8698.0,93.8866,93.8951,93.7079,93.7079,8698.0
2017-11-17 14:20:00,110.17,110.27,110.11,110.21,11720.0,93.7249,93.81,93.6739,93.759,11720.0
2017-11-17 14:30:00,110.24,110.29,110.16,110.17,7462.0,93.7845,93.827,93.7164,93.7249,7462.0
2017-11-17 14:40:00,110.16,110.3,110.09,110.09,22680.0,93.7164,93.8355,93.6569,93.6569,22680.0
2017-11-17 14:50:00,110.09,110.17,109.9,110.15,29406.0,93.6569,93.7249,93.4952,93.7079,29406.0
2017-11-17 15:00:00,110.1,110.14,110.01,110.08,18410.0,93.6654,93.6994,93.5888,93.6484,18410.0
2017-11-17 15:10:00,110.06,110.08,109.93,109.99,12773.0,93.6314,93.6484,93.5208,93.5718,12773.0
2017-11-17 15:20:00,109.96,110.05,109.92,110.02,23035.0,93.5463,93.6229,93.5123,93.5973,23035.0
2017-11-17 15:30:00,110.02,110.07,109.95,110.07,21863.0,93.5973,93.6399,93.5378,93.6399,21863.0
2017-11-17 15:40:00,110.05,110.08,109.91,110.05,54095.0,93.6229,93.6484,93.5038,93.6229,54095.0
2017-11-17 15:50:00,110.05,110.1,109.94,110.0,95164.0,93.6229,93.6654,93.5293,93.5803,95164.0
2017-11-20 09:30:00,109.63,110.54,109.57,110.31,49936.0,93.5374,94.3138,93.4862,94.1176,49936.0
2017-11-20 09:40:00,110.27,110.44,110.03,110.03,33892.0,94.0834,94.2285,93.8787,93.8787,33892.0
2017-11-20 09:50:00,110.05,110.29,109.56,110.14,34301.0,93.8957,94.1005,93.4777,93.9725,34301.0
2017-11-20 10:00:00,110.13,110.3,110.08,110.08,18421.0,93.964,94.109,93.9213,93.9213,18421.0
2017-11-20 10:10:00,110.13,110.13,109.78,109.9,22378.0,93.964,93.964,93.6654,93.7678,22378.0
2017-11-20 10:20:00,109.91,109.91,109.7,109.91,26008.0,93.7763,93.7763,93.5971,93.7763,26008.0
2017-11-20 10:30:00,109.94,110.19,109.92,110.02,18310.0,93.8019,94.0152,93.7848,93.8701,18310.0
2017-11-20 10:40:00,110.01,110.08,109.91,109.95,10200.0,93.8616,93.9213,93.7763,93.8104,10200.0
2017-11-20 10:50:00,109.99,110.11,109.92,110.07,12084.0,93.8445,93.9469,93.7848,93.9128,12084.0
2017-11-20 11:00:00,110.06,110.12,109.92,110.07,12321.0,93.9043,93.9555,93.7848,93.9128,12321.0
2017-11-20 11:10:00,110.07,110.15,109.96,110.04,23274.0,93.9128,93.9811,93.8189,93.8872,23274.0
2017-11-20 11:20:00,110.02,110.15,109.9,110.01,18533.0,93.8701,93.9811,93.7678,93.8616,18533.0
2017-11-20 11:30:00,109.94,109.99,109.89,109.98,9893.0,93.8019,93.8445,93.7592,93.836,9893.0
2017-11-20 11:40:00,109.99,110.09,109.83,109.91,13600.0,93.8445,93.9299,93.708,93.7763,13600.0
2017-11-20 11:50:00,109.95,110.24,109.94,110.17,28182.0,93.8104,94.0578,93.8019,93.9981,28182.0
2017-11-20 12:00:00,110.18,110.18,110.04,110.04,7538.0,94.0067,94.0067,93.8872,93.8872,7538.0
2017-11-20 12:10:00,110.06,110.06,109.88,109.89,10858.0,93.9043,93.9043,93.7507,93.7592,10858.0
2017-11-20 12:20:00,109.93,109.94,109.78,109.81,12122.0,93.7934,93.8019,93.6654,93.691,12122.0
2017-11-20 12:30:00,109.78,109.92,109.75,109.85,8805.0,93.6654,93.7848,93.6398,93.7251,8805.0
2017-11-20 12:40:00,109.86,109.92,109.83,109.88,7036.0,93.7336,93.7848,93.708,93.7507,7036.0
2017-11-20 12:50:00,109.9,109.95,109.86,109.92,6600.0,93.7678,93.8104,93.7336,93.7848,6600.0
2017-11-20 13:00:00,109.97,110.0,109.9,109.92,6212.0,93.8275,93.8531,93.7678,93.7848,6212.0
2017-11-20 13:10:00,109.97,110.0,109.91,109.97,12365.0,93.8275,93.8531,93.7763,93.8275,12365.0
2017-11-20 13:20:00,109.96,110.09,109.96,110.03,7698.0,93.8189,93.9299,93.8189,93.8787,7698.0
2017-11-20 13:30:00,110.05,110.05,109.88,109.88,12145.0,93.8957,93.8957,93.7507,93.7507,12145.0
2017-11-20 13:40:00,109.86,109.91,109.76,109.88,13731.0,93.7336,93.7763,93.6483,93.7507,13731.0
2017-11-20 13:50:00,109.86,109.9,109.82,109.86,6780.0,93.7336,93.7678,93.6995,93.7336,6780.0
2017-11-20 14:00:00,109.86,109.86,109.63,109.66,19565.0,93.7336,93.7336,93.5374,93.563,19565.0
2017-11-20 14:10:00,109.67,109.73,109.44,109.54,53916.0,93.5715,93.6227,93.3753,93.4606,53916.0
2017-11-20 14:20:00,109.54,109.62,109.4,109.61,17507.0,93.4606,93.5289,93.3412,93.5203,17507.0
2017-11-20 14:30:00,109.59,109.65,109.53,109.63,10205.0,93.5033,93.5545,93.4521,93.5374,10205.0
2017-11-20 14:40:00,109.65,109.72,109.57,109.66,9750.0,93.5545,93.6142,93.4862,93.563,9750.0
2017-11-20 14:50:00,109.66,109.84,109.64,109.8,21027.0,93.563,93.7166,93.5459,93.6824,21027.0
2017-11-20 15:00:00,109.82,109.82,109.72,109.78,18016.0,93.6995,93.6995,93.6142,93.6654,18016.0
2017-11-20 15:10:00,109.78,109.78,109.53,109.58,14216.0,93.6654,93.6654,93.4521,93.4947,14216.0
2017-11-20 15:20:00,109.58,109.82,109.58,109.78,30626.0,93.4947,93.6995,93.4947,93.6654,30626.0
2017-11-20 15:30:00,109.79,109.81,109.6,109.64,35605.0,93.6739,93.691,93.5118,93.5459,35605.0
2017-11-20 15:40:00,109.63,109.76,109.63,109.76,57045.0,93.5374,93.6483,93.5374,93.6483,57045.0
2017-11-20 15:50:00,109.76,109.97,109.71,109.79,117919.0,93.6483,93.8275,93.6056,93.6739,117919.0
2017-11-21 09:30:00,110.3,110.48,110.11,110.3,38428.0,94.109,94.2626,93.9469,94.109,38428.0
2017-11-21 09:40:00,110.32,111.08,110.21,110.89,55529.0,94.1261,94.7745,94.0323,94.6124,55529.0
2017-11-21 09:50:00,110.8,110.95,110.46,110.56,45209.0,94.5356,94.6636,94.2456,94.3309,45209.0
2017-11-21 10:00:00,110.54,110.6,110.12,110.27,57067.0,94.3138,94.365,93.9555,94.0834,57067.0
2017-11-21 10:10:00,110.27,110.61,110.23,110.42,31160.0,94.0834,94.3735,94.0493,94.2114,31160.0
2017-11-21 10:20:00,110.43,110.48,110.22,110.37,25890.0,94.22,94.2626,94.0408,94.1688,25890.0
2017-11-21 10:30:00,110.32,110.37,110.15,110.18,84605.0,94.1261,94.1688,93.9811,94.0067,84605.0
2017-11-21 10:40:00,110.24,110.25,109.98,109.99,50624.0,94.0578,94.0664,93.836,93.8445,50624.0
2017-11-21 10:50:00,110.0,110.32,109.99,110.21,23598.0,93.8531,94.1261,93.8445,94.0323,23598.0
2017-11-21 11:00:00,110.26,110.45,110.24,110.26,21499.0,94.0749,94.237,94.0578,94.0749,21499.0
2017-11-21 11:10:00,110.33,110.42,110.31,110.41,18813.0,94.1346,94.2114,94.1176,94.2029,18813.0
2017-11-21 11:20:00,110.41,110.42,110.32,110.34,14385.0,94.2029,94.2114,94.1261,94.1432,14385.0
2017-11-21 11:30:00,110.36,110.44,110.29,110.38,13182.0,94.1602,94.2285,94.1005,94.1773,13182.0
2017-11-21 11:40:00,110.4,110.45,110.33,110.41,10550.0,94.1944,94.237,94.1346,94.2029,10550.0
2017-11-21 11:50:00,110.44,110.47,110.33,110.36,18398.0,94.2285,94.2541,94.1346,94.1602,18398.0
2017-11-21 12:00:00,110.39,110.52,110.3,110.3,30053.0,94.1858,94.2967,94.109,94.109,30053.0
2017-11-21 12:10:00,110.3,110.38,110.27,110.36,7724.0,94.109,94.1773,94.0834,94.1602,7724.0
2017-11-21 12:20:00,110.37,110.38,110.1,110.18,18476.0,94.1688,94.1773,93.9384,94.0067,18476.0
2017-11-21 12:30:00,110.15,110.39,110.12,110.39,9661.0,93.9811,94.1858,93.9555,94.1858,9661.0
2017-11-21 12:40:00,110.41,110.41,110.3,110.33,6136.0,94.2029,94.2029,94.109,94.1346,6136.0
2017-11-21 12:50:00,110.27,110.4,110.24,110.38,10216.0,94.0834,94.1944,94.0578,94.1773,10216.0
2017-11-21 13:00:00,110.35,110.5,110.35,110.43,12083.0,94.1517,94.2797,94.1517,94.22,12083.0
2017-11-21 13:10:00,110.4,110.49,110.3,110.33,9526.0,94.1944,94.2711,94.109,94.1346,9526.0
2017-11-21 13:20:00,110.33,110.38,110.16,110.16,16456.0,94.1346,94.1773,93.9896,93.9896,16456.0
2017-11-21 13:30:00,110.22,110.36,110.21,110.32,12368.0,94.0408,94.1602,94.0323,94.1261,12368.0
2017-11-21 13:40:00,110.32,110.35,110.15,110.26,31493.0,94.1261,94.1517,93.9811,94.0749,31493.0
2017-11-21 13:50:00,110.29,110.34,110.17,110.17,11826.0,94.1005,94.1432,93.9981,93.9981,11826.0
2017-11-21 14:00:00,110.17,110.27,110.15,110.2,8519.0,93.9981,94.0834,93.9811,94.0237,8519.0
2017-11-21 14:10:00,110.17,110.17,109.91,110.02,25633.0,93.9981,93.9981,93.7763,93.8701,25633.0
2017-11-21 14:20:00,109.96,110.04,109.92,110.02,14293.0,93.8189,93.8872,93.7848,93.8701,14293.0
2017-11-21 14:30:00,110.03,110.25,109.99,110.25,18195.0,93.8787,94.0664,93.8445,94.0664,18195.0
2017-11-21 14:40:00,110.25,110.3,110.09,110.22,43161.0,94.0664,94.109,93.9299,94.0408,43161.0
2017-11-21 14:50:00,110.23,110.27,110.07,110.2,30356.0,94.0493,94.0834,93.9128,94.0237,30356.0
2017-11-21 15:00:00,110.19,110.26,110.1,110.2,22287.0,94.0152,94.0749,93.9384,94.0237,22287.0
2017-11-21 15:10:00,110.2,110.21,109.94,110.01,22933.0,94.0237,94.0323,93.8019,93.8616,22933.0
2017-11-21 15:20:00,110.01,110.01,109.81,109.87,30977.0,93.8616,93.8616,93.691,93.7422,30977.0
2017-11-21 15:30:00,109.87,110.04,109.85,109.97,30850.0,93.7422,93.8872,93.7251,93.8275,30850.0
2017-11-21 15:40:00,109.95,110.06,109.91,110.05,128186.0,93.8104,93.9043,93.7763,93.8957,128186.0
2017-11-21 15:50:00,110.16,110.3,110.07,110.23,105656.0,93.9896,94.109,93.9128,94.0493,105656.0
2017-11-22 09:30:00,110.19,110.25,109.55,109.56,69332.0,94.0152,94.0664,93.4691,93.4777,69332.0
2017-11-22 09:40:00,109.52,109.56,109.12,109.42,46956.0,93.4435,93.4777,93.1023,93.3582,46956.0
2017-11-22 09:50:00,109.42,109.88,109.4,109.52,37312.0,93.3582,93.7507,93.3412,93.4435,37312.0
2017-11-22 10:00:00,109.53,109.69,109.4,109.44,25309.0,93.4521,93.5886,93.3412,93.3753,25309.0
2017-11-22 10:10:00,109.44,109.49,109.02,109.05,55748.0,93.3753,93.4179,93.0169,93.0425,55748.0
2017-11-22 10:20:00,109.05,109.43,108.82,109.14,89965.0,93.0425,93.3667,92.8463,93.1193,89965.0
2017-11-22 10:30:00,109.14,109.49,109.06,109.25,40614.0,93.1193,93.4179,93.0511,93.2132,40614.0
2017-11-22 10:40:00,109.21,109.54,109.15,109.54,55104.0,93.179,93.4606,93.1278,93.4606,55104.0
2017-11-22 10:50:00,109.57,109.71,109.28,109.29,19163.0,93.4862,93.6056,93.2388,93.2473,19163.0
2017-11-22 11:00:00,109.34,109.44,109.27,109.3,12800.0,93.29,93.3753,93.2302,93.2558,12800.0
2017-11-22 11:10:00,109.3,109.39,109.14,109.21,13922.0,93.2558,93.3326,93.1193,93.179,13922.0
2017-11-22 11:20:00,109.18,109.25,109.1,109.21,10500.0,93.1534,93.2132,93.0852,93.179,10500.0
2017-11-22 11:30:00,109.18,109.26,109.07,109.2,10372.0,93.1534,93.2217,93.0596,93.1705,10372.0
2017-11-22 11:40:00,109.13,109.24,109.01,109.11,11500.0,93.1108,93.2046,93.0084,93.0937,11500.0
2017-11-22 11:50:00,109.11,109.21,109.01,109.12,11829.0,93.0937,93.179,93.0084,93.1023,11829.0
2017-11-22 12:00:00,109.12,109.34,109.08,109.18,22154.0,93.1023,93.29,93.0681,93.1534,22154.0
2017-11-22 12:10:00,109.21,109.22,109.06,109.07,15504.0,93.179,93.1876,93.0511,93.0596,15504.0
2017-11-22 12:20:00,109.07,109.11,108.95,108.95,21495.0,93.0596,93.0937,92.9572,92.9572,21495.0
2017-11-22 12:30:00,108.97,109.11,108.85,108.9,15409.0,92.9743,93.0937,92.8719,92.9145,15409.0
2017-11-22 12:40:00,108.93,108.95,108.72,108.75,25134.0,92.9401,92.9572,92.761,92.7866,25134.0
2017-11-22 12:50:00,108.78,108.93,108.65,108.89,21649.0,92.8122,92.9401,92.7012,92.906,21649.0
2017-11-22 13:00:00,108.89,109.0,108.82,108.86,25106.0,92.906,92.9999,92.8463,92.8804,25106.0
2017-11-22 13:10:00,108.88,108.91,108.68,108.72,21689.0,92.8975,92.9231,92.7268,92.761,21689.0
2017-11-22 13:20:00,108.7,109.01,108.7,108.73,30111.0,92.7439,93.0084,92.7439,92.7695,30111.0
2017-11-22 13:30:00,108.72,108.87,108.71,108.79,16968.0,92.761,92.8889,92.7524,92.8207,16968.0
2017-11-22 13:40:00,108.77,108.95,108.75,108.81,37847.0,92.8036,92.9572,92.7866,92.8378,37847.0
2017-11-22 13:50:00,108.83,108.97,108.76,108.92,31497.0,92.8548,92.9743,92.7951,92.9316,31497.0
2017-11-22 14:00:00,108.87,108.9,108.66,108.72,30607.0,92.8889,92.9145,92.7098,92.761,30607.0
2017-11-22 14:10:00,108.73,108.79,108.65,108.75,20141.0,92.7695,92.8207,92.7012,92.7866,20141.0
2017-11-22 14:20:00,108.77,108.79,108.66,108.66,21828.0,92.8036,92.8207,92.7098,92.7098,21828.0
2017-11-22 14:30:00,108.68,108.92,108.61,108.9,35342.0,92.7268,92.9316,92.6671,92.9145,35342.0
2017-11-22 14:40:00,108.92,108.92,108.84,108.86,20020.0,92.9316,92.9316,92.8634,92.8804,20020.0
2017-11-22 14:50:00,108.86,108.88,108.77,108.8,22971.0,92.8804,92.8975,92.8036,92.8292,22971.0
2017-11-22 15:00:00,108.81,108.85,108.71,108.82,22345.0,92.8378,92.8719,92.7524,92.8463,22345.0
2017-11-22 15:10:00,108.82,108.86,108.78,108.83,23417.0,92.8463,92.8804,92.8122,92.8548,23417.0
2017-11-22 15:20:00,108.83,108.84,108.75,108.8,24922.0,92.8548,92.8634,92.7866,92.8292,24922.0
2017-11-22 15:30:00,108.79,108.81,108.7,108.72,37892.0,92.8207,92.8378,92.7439,92.761,37892.0
2017-11-22 15:40:00,108.72,108.88,108.72,108.83,39298.0,92.761,92.8975,92.761,92.8548,39298.0
2017-11-22 15:50:00,108.83,108.85,108.48,108.55,103547.0,92.8548,92.8719,92.5562,92.6159,103547.0
2017-11-24 09:30:00,108.67,108.89,108.42,108.81,39390.0,92.7183,92.906,92.505,92.8378,39390.0
2017-11-24 09:40:00,108.83,108.99,108.64,108.81,12819.0,92.8548,92.9913,92.6927,92.8378,12819.0
2017-11-24 09:50:00,108.84,108.92,108.81,108.84,11186.0,92.8634,92.9316,92.8378,92.8634,11186.0
2017-11-24 10:00:00,108.85,109.22,108.84,109.02,23196.0,92.8719,93.1876,92.8634,93.0169,23196.0
2017-11-24 10:10:00,109.0,109.13,108.96,109.04,8750.0,92.9999,93.1108,92.9657,93.034,8750.0
2017-11-24 10:20:00,109.01,109.01,108.62,108.74,17795.0,93.0084,93.0084,92.6756,92.778,17795.0
2017-11-24 10:30:00,108.72,108.85,108.69,108.73,7860.0,92.761,92.8719,92.7354,92.7695,7860.0
2017-11-24 10:40:00,108.75,108.76,108.66,108.68,11909.0,92.7866,92.7951,92.7098,92.7268,11909.0
2017-11-24 10:50:00,108.69,108.76,108.66,108.72,9250.0,92.7354,92.7951,92.7098,92.761,9250.0
2017-11-24 11:00:00,108.74,109.05,108.74,109.02,12594.0,92.778,93.0425,92.778,93.0169,12594.0
2017-11-24 11:10:00,109.01,109.04,108.9,108.96,9305.0,93.0084,93.034,92.9145,92.9657,9305.0
2017-11-24 11:20:00,108.99,109.17,108.99,109.13,27790.0,92.9913,93.1449,92.9913,93.1108,27790.0
2017-11-24 11:30:00,109.16,109.39,109.13,109.36,17883.0,93.1364,93.3326,93.1108,93.307,17883.0
2017-11-24 11:40:00,109.4,109.4,109.29,109.33,14891.0,93.3412,93.3412,93.2473,93.2814,14891.0
2017-11-24 11:50:00,109.33,109.52,109.3,109.44,28753.0,93.2814,93.4435,93.2558,93.3753,28753.0
2017-11-24 12:00:00,109.46,109.61,109.36,109.57,41959.0,93.3923,93.5203,93.307,93.4862,41959.0
2017-11-24 12:10:00,109.56,109.7,109.49,109.66,21807.0,93.4777,93.5971,93.4179,93.563,21807.0
2017-11-24 12:20:00,109.66,109.68,109.55,109.67,13871.0,93.563,93.58,93.4691,93.5715,13871.0
2017-11-24 12:30:00,109.65,109.66,109.56,109.59,16998.0,93.5545,93.563,93.4777,93.5033,16998.0
2017-11-24 12:40:00,109.58,109.66,109.49,109.64,21525.0,93.4947,93.563,93.4179,93.5459,21525.0
2017-11-24 12:50:00,109.66,109.85,109.66,109.73,45311.0,93.563,93.7251,93.563,93.6227,45311.0
2017-11-27 09:30:00,109.2,109.21,108.42,108.52,53572.0,93.1705,93.179,92.505,92.5903,53572.0
2017-11-27 09:40:00,108.55,108.79,108.49,108.75,24383.0,92.6159,92.8207,92.5647,92.7866,24383.0
2017-11-27 09:50:00,108.79,108.79,108.51,108.55,15927.0,92.8207,92.8207,92.5818,92.6159,15927.0
2017-11-27 10:00:00,108.62,108.87,108.53,108.87,20616.0,92.6756,92.8889,92.5989,92.8889,20616.0
2017-11-27 10:10:00,108.84,108.93,108.65,108.87,17144.0,92.8634,92.9401,92.7012,92.8889,17144.0
2017-11-27 10:20:00,108.87,108.97,108.72,108.72,18579.0,92.8889,92.9743,92.761,92.761,18579.0
2017-11-27 10:30:00,108.79,108.97,108.57,108.58,25976.0,92.8207,92.9743,92.633,92.6415,25976.0
2017-11-27 10:40:00,108.59,108.71,108.55,108.63,25975.0,92.6501,92.7524,92.6159,92.6842,25975.0
2017-11-27 10:50:00,108.66,108.72,108.54,108.54,18767.0,92.7098,92.761,92.6074,92.6074,18767.0
2017-11-27 11:00:00,108.61,108.63,108.08,108.14,89033.0,92.6671,92.6842,92.2149,92.2661,89033.0
2017-11-27 11:10:00,108.14,108.18,107.74,107.8,66269.0,92.2661,92.3002,91.9248,91.976,66269.0
2017-11-27 11:20:00,107.77,107.85,107.45,107.45,40901.0,91.9504,92.0187,91.6774,91.6774,40901.0
2017-11-27 11:30:00,107.52,107.65,107.22,107.31,43496.0,91.7371,91.848,91.4812,91.5579,43496.0
2017-11-27 11:40:00,107.3,107.69,107.27,107.69,24513.0,91.5494,91.8822,91.5238,91.8822,24513.0
2017-11-27 11:50:00,107.69,107.9,107.61,107.89,19189.0,91.8822,92.0613,91.8139,92.0528,19189.0
2017-11-27 12:00:00,107.89,107.92,107.7,107.75,25302.0,92.0528,92.0784,91.8907,91.9334,25302.0
2017-11-27 12:10:00,107.8,107.83,107.64,107.64,10510.0,91.976,92.0016,91.8395,91.8395,10510.0
2017-11-27 12:20:00,107.64,107.89,107.62,107.84,18569.0,91.8395,92.0528,91.8224,92.0101,18569.0
2017-11-27 12:30:00,107.89,107.89,107.69,107.69,14099.0,92.0528,92.0528,91.8822,91.8822,14099.0
2017-11-27 12:40:00,107.7,107.77,107.55,107.74,14284.0,91.8907,91.9504,91.7627,91.9248,14284.0
2017-11-27 12:50:00,107.74,107.74,107.5,107.5,16366.0,91.9248,91.9248,91.7201,91.7201,16366.0
2017-11-27 13:00:00,107.56,107.68,107.51,107.63,17207.0,91.7712,91.8736,91.7286,91.831,17207.0
2017-11-27 13:10:00,107.62,107.65,107.48,107.53,15046.0,91.8224,91.848,91.703,91.7456,15046.0
2017-11-27 13:20:00,107.51,107.63,107.47,107.53,17160.0,91.7286,91.831,91.6945,91.7456,17160.0
2017-11-27 13:30:00,107.57,107.7,107.46,107.56,36632.0,91.7798,91.8907,91.6859,91.7712,36632.0
2017-11-27 13:40:00,107.56,107.71,107.49,107.64,14342.0,91.7712,91.8992,91.7115,91.8395,14342.0
2017-11-27 13:50:00,107.69,107.69,107.55,107.59,36967.0,91.8822,91.8822,91.7627,91.7968,36967.0
2017-11-27 14:00:00,107.6,107.77,107.55,107.73,26903.0,91.8054,91.9504,91.7627,91.9163,26903.0
2017-11-27 14:10:00,107.73,107.75,107.55,107.64,12123.0,91.9163,91.9334,91.7627,91.8395,12123.0
2017-11-27 14:20:00,107.65,107.71,107.52,107.58,21765.0,91.848,91.8992,91.7371,91.7883,21765.0
2017-11-27 14:30:00,107.58,107.65,107.47,107.48,12960.0,91.7883,91.848,91.6945,91.703,12960.0
2017-11-27 14:40:00,107.48,107.56,107.41,107.51,23004.0,91.703,91.7712,91.6433,91.7286,23004.0
2017-11-27 14:50:00,107.51,107.52,107.36,107.51,17943.0,91.7286,91.7371,91.6006,91.7286,17943.0
2017-11-27 15:00:00,107.5,107.52,107.3,107.44,25054.0,91.7201,91.7371,91.5494,91.6689,25054.0
2017-11-27 15:10:00,107.44,107.53,107.38,107.41,25655.0,91.6689,91.7456,91.6177,91.6433,25655.0
2017-11-27 15:20:00,107.39,107.57,107.34,107.36,29079.0,91.6262,91.7798,91.5835,91.6006,29079.0
2017-11-27 15:30:00,107.36,107.47,107.26,107.29,44423.0,91.6006,91.6945,91.5153,91.5409,44423.0
2017-11-27 15:40:00,107.28,107.31,107.14,107.15,64437.0,91.5323,91.5579,91.4129,91.4214,64437.0
2017-11-27 15:50:00,107.16,107.35,107.16,107.21,98130.0,91.43,91.5921,91.43,91.4726,98130.0
2017-11-28 09:30:00,107.43,107.62,106.32,106.68,108595.0,91.6603,91.8224,90.7133,91.0204,108595.0
2017-11-28 09:40:00,106.77,107.08,106.42,106.59,34529.0,91.0972,91.3617,90.7986,90.9436,34529.0
2017-11-28 09:50:00,106.6,106.69,106.31,106.42,39720.0,90.9522,91.029,90.7047,90.7986,39720.0
2017-11-28 10:00:00,106.36,106.62,106.23,106.56,66389.0,90.7474,90.9692,90.6365,90.918,66389.0
2017-11-28 10:10:00,106.5,106.55,106.38,106.46,26478.0,90.8668,90.9095,90.7645,90.8327,26478.0
2017-11-28 10:20:00,106.46,106.52,106.37,106.37,30416.0,90.8327,90.8839,90.7559,90.7559,30416.0
2017-11-28 10:30:00,106.37,106.42,106.26,106.34,15312.0,90.7559,90.7986,90.6621,90.7303,15312.0
2017-11-28 10:40:00,106.39,106.66,106.39,106.55,31224.0,90.773,91.0034,90.773,90.9095,31224.0
2017-11-28 10:50:00,106.55,106.65,106.41,106.49,17937.0,90.9095,90.9948,90.7901,90.8583,17937.0
2017-11-28 11:00:00,106.45,106.58,106.41,106.58,18556.0,90.8242,90.9351,90.7901,90.9351,18556.0
2017-11-28 11:10:00,106.58,106.58,106.45,106.51,18563.0,90.9351,90.9351,90.8242,90.8754,18563.0
2017-11-28 11:20:00,106.49,106.54,106.46,106.51,25641.0,90.8583,90.901,90.8327,90.8754,25641.0
2017-11-28 11:30:00,106.51,106.58,106.39,106.46,26472.0,90.8754,90.9351,90.773,90.8327,26472.0
2017-11-28 11:40:00,106.48,106.77,106.46,106.76,26677.0,90.8498,91.0972,90.8327,91.0887,26677.0
2017-11-28 11:50:00,106.75,106.93,106.75,106.89,26031.0,91.0801,91.2337,91.0801,91.1996,26031.0
2017-11-28 12:00:00,106.88,107.17,106.88,107.17,31623.0,91.1911,91.4385,91.1911,91.4385,31623.0
2017-11-28 12:10:00,107.2,107.22,107.15,107.21,21253.0,91.4641,91.4812,91.4214,91.4726,21253.0
2017-11-28 12:20:00,107.2,107.36,107.18,107.28,26953.0,91.4641,91.6006,91.447,91.5323,26953.0
2017-11-28 12:30:00,107.28,107.38,107.19,107.35,17957.0,91.5323,91.6177,91.4556,91.5921,17957.0
2017-11-28 12:40:00,107.37,107.43,107.36,107.38,11273.0,91.6091,91.6603,91.6006,91.6177,11273.0
2017-11-28 12:50:00,107.39,107.59,107.38,107.59,20774.0,91.6262,91.7968,91.6177,91.7968,20774.0
2017-11-28 13:00:00,107.59,107.78,107.58,107.78,26150.0,91.7968,91.959,91.7883,91.959,26150.0
2017-11-28 13:10:00,107.76,107.84,107.7,107.71,31107.0,91.9419,92.0101,91.8907,91.8992,31107.0
2017-11-28 13:20:00,107.69,107.81,107.4,107.58,27399.0,91.8822,91.9845,91.6347,91.7883,27399.0
2017-11-28 13:30:00,107.56,107.65,107.51,107.63,16137.0,91.7712,91.848,91.7286,91.831,16137.0
2017-11-28 13:40:00,107.61,107.66,107.58,107.58,19429.0,91.8139,91.8566,91.7883,91.7883,19429.0
2017-11-28 13:50:00,107.57,107.6,107.16,107.17,28810.0,91.7798,91.8054,91.43,91.4385,28810.0
2017-11-28 14:00:00,107.13,107.13,106.85,107.07,26657.0,91.4044,91.4044,91.1655,91.3532,26657.0
2017-11-28 14:10:00,107.08,107.1,106.93,107.07,19260.0,91.3617,91.3788,91.2337,91.3532,19260.0
2017-11-28 14:20:00,107.1,107.35,107.07,107.34,13589.0,91.3788,91.5921,91.3532,91.5835,13589.0
2017-11-28 14:30:00,107.35,107.49,107.32,107.47,11860.0,91.5921,91.7115,91.5665,91.6945,11860.0
2017-11-28 14:40:00,107.47,107.67,107.47,107.65,24149.0,91.6945,91.8651,91.6945,91.848,24149.0
2017-11-28 14:50:00,107.63,107.66,107.5,107.54,25917.0,91.831,91.8566,91.7201,91.7542,25917.0
2017-11-28 15:00:00,107.55,107.59,107.5,107.57,26893.0,91.7627,91.7968,91.7201,91.7798,26893.0
2017-11-28 15:10:00,107.56,107.8,107.56,107.8,40520.0,91.7712,91.976,91.7712,91.976,40520.0
2017-11-28 15:20:00,107.79,107.88,107.59,107.61,43230.0,91.9675,92.0443,91.7968,91.8139,43230.0
2017-11-28 15:30:00,107.61,107.63,107.42,107.54,53029.0,91.8139,91.831,91.6518,91.7542,53029.0
2017-11-28 15:40:00,107.53,107.6,107.4,107.44,49123.0,91.7456,91.8054,91.6347,91.6689,49123.0
2017-11-28 15:50:00,107.46,107.56,107.3,107.56,124424.0,91.6859,91.7712,91.5494,91.7712,124424.0
2017-11-29 09:30:00,107.2,107.43,106.3,106.48,89380.0,91.4641,91.6603,90.6962,90.8498,89380.0
2017-11-29 09:40:00,106.45,106.5,105.85,105.86,59543.0,90.8242,90.8668,90.3123,90.3208,59543.0
2017-11-29 09:50:00,105.93,105.96,105.35,105.51,70658.0,90.3805,90.4061,89.8857,90.0222,70658.0
2017-11-29 10:00:00,105.5,105.75,105.03,105.75,52707.0,90.0136,90.2269,89.6126,90.2269,52707.0
2017-11-29 10:10:00,105.75,106.01,104.81,104.84,110697.0,90.2269,90.4488,89.4249,89.4505,110697.0
2017-11-29 10:20:00,104.83,105.06,104.08,104.65,86145.0,89.442,89.6382,88.8021,89.2884,86145.0
2017-11-29 10:30:00,104.56,105.22,104.08,105.19,107788.0,89.2116,89.7747,88.8021,89.7491,107788.0
2017-11-29 10:40:00,105.08,105.44,104.86,105.06,51926.0,89.6553,89.9624,89.4676,89.6382,51926.0
2017-11-29 10:50:00,105.09,105.14,104.53,104.69,43168.0,89.6638,89.7065,89.186,89.3225,43168.0
2017-11-29 11:00:00,104.72,104.91,104.48,104.7,62120.0,89.3481,89.5102,89.1434,89.3311,62120.0
2017-11-29 11:10:00,104.66,105.28,104.62,104.96,61298.0,89.2969,89.8259,89.2628,89.5529,61298.0
2017-11-29 11:20:00,104.92,104.98,104.39,104.61,50354.0,89.5188,89.57,89.0666,89.2543,50354.0
2017-11-29 11:30:00,104.69,104.93,104.47,104.93,55924.0,89.3225,89.5273,89.1348,89.5273,55924.0
2017-11-29 11:40:00,104.89,104.94,104.13,104.13,58223.0,89.4932,89.5358,88.8447,88.8447,58223.0
2017-11-29 11:50:00,104.16,104.2,103.55,103.55,65313.0,88.8703,88.9045,88.3499,88.3499,65313.0
2017-11-29 12:00:00,103.63,103.93,103.38,103.79,45868.0,88.4181,88.6741,88.2048,88.5546,45868.0
2017-11-29 12:10:00,103.8,104.33,103.7,104.23,47912.0,88.5632,89.0154,88.4779,88.9301,47912.0
2017-11-29 12:20:00,104.22,105.02,104.2,104.94,45936.0,88.9215,89.6041,88.9045,89.5358,45936.0
2017-11-29 12:30:00,104.91,105.18,104.77,105.16,35215.0,89.5102,89.7406,89.3908,89.7235,35215.0
2017-11-29 12:40:00,105.14,105.39,105.03,105.3,36599.0,89.7065,89.9198,89.6126,89.843,36599.0
2017-11-29 12:50:00,105.28,105.34,104.71,104.81,24123.0,89.8259,89.8771,89.3396,89.4249,24123.0
2017-11-29 13:00:00,104.76,104.81,104.5,104.63,60211.0,89.3823,89.4249,89.1604,89.2713,60211.0
2017-11-29 13:10:00,104.6,105.11,104.6,105.08,29580.0,89.2457,89.6809,89.2457,89.6553,29580.0
2017-11-29 13:20:00,105.08,105.32,104.98,105.32,29710.0,89.6553,89.8601,89.57,89.8601,29710.0
2017-11-29 13:30:00,105.29,105.54,105.27,105.44,41815.0,89.8345,90.0478,89.8174,89.9624,41815.0
2017-11-29 13:40:00,105.41,105.94,105.39,105.9,92800.0,89.9368,90.389,89.9198,90.3549,92800.0
2017-11-29 13:50:00,105.86,105.89,105.29,105.37,33806.0,90.3208,90.3464,89.8345,89.9027,33806.0
2017-11-29 14:00:00,105.34,105.57,105.14,105.14,31580.0,89.8771,90.0734,89.7065,89.7065,31580.0
2017-11-29 14:10:00,105.15,105.3,105.07,105.09,20191.0,89.715,89.843,89.6468,89.6638,20191.0
2017-11-29 14:20:00,105.08,105.26,104.79,105.01,31635.0,89.6553,89.8089,89.4079,89.5956,31635.0
2017-11-29 14:30:00,105.02,105.06,104.76,104.78,35215.0,89.6041,89.6382,89.3823,89.3993,35215.0
2017-11-29 14:40:00,104.85,105.03,104.78,104.9,25161.0,89.459,89.6126,89.3993,89.5017,25161.0
2017-11-29 14:50:00,104.93,105.07,104.79,104.81,22378.0,89.5273,89.6468,89.4079,89.4249,22378.0
2017-11-29 15:00:00,104.81,105.1,104.77,104.97,49669.0,89.4249,89.6723,89.3908,89.5614,49669.0
2017-11-29 15:10:00,104.97,105.04,104.79,104.87,29145.0,89.5614,89.6212,89.4079,89.4761,29145.0
2017-11-29 15:20:00,104.84,105.11,104.83,105.08,32461.0,89.4505,89.6809,89.442,89.6553,32461.0
2017-11-29 15:30:00,105.08,105.5,105.05,105.42,56680.0,89.6553,90.0136,89.6297,89.9454,56680.0
2017-11-29 15:40:00,105.4,105.61,105.36,105.52,69201.0,89.9283,90.1075,89.8942,90.0307,69201.0
2017-11-29 15:50:00,105.52,105.54,105.31,105.34,129637.0,90.0307,90.0478,89.8515,89.8771,129637.0
2017-11-30 09:30:00,105.47,105.52,104.28,104.75,59905.0,89.988,90.0307,88.9727,89.3737,59905.0
2017-11-30 09:40:00,104.73,105.79,104.29,105.52,37046.0,89.3567,90.2611,88.9812,90.0307,37046.0
2017-11-30 09:50:00,105.56,105.56,104.75,104.94,25564.0,90.0648,90.0648,89.3737,89.5358,25564.0
2017-11-30 10:00:00,104.96,105.59,104.95,105.09,49230.0,89.5529,90.0904,89.5444,89.6638,49230.0
2017-11-30 10:10:00,105.11,105.83,105.04,105.78,37307.0,89.6809,90.2952,89.6212,90.2525,37307.0
2017-11-30 10:20:00,105.8,105.88,105.35,105.42,89516.0,90.2696,90.3379,89.8857,89.9454,89516.0
2017-11-30 10:30:00,105.46,106.12,105.43,105.95,57425.0,89.9795,90.5426,89.9539,90.3976,57425.0
2017-11-30 10:40:00,105.94,106.06,105.64,105.64,34752.0,90.389,90.4914,90.1331,90.1331,34752.0
2017-11-30 10:50:00,105.64,105.66,105.21,105.23,35578.0,90.1331,90.1501,89.7662,89.7833,35578.0
2017-11-30 11:00:00,105.27,105.76,105.23,105.6,31774.0,89.8174,90.2355,89.7833,90.099,31774.0
2017-11-30 11:10:00,105.56,105.88,105.42,105.88,31054.0,90.0648,90.3379,89.9454,90.3379,31054.0
2017-11-30 11:20:00,105.9,105.9,105.53,105.74,37851.0,90.3549,90.3549,90.0392,90.2184,37851.0
2017-11-30 11:30:00,105.74,105.8,105.58,105.63,28115.0,90.2184,90.2696,90.0819,90.1245,28115.0
2017-11-30 11:40:00,105.64,105.71,105.21,105.6,27862.0,90.1331,90.1928,89.7662,90.099,27862.0
2017-11-30 11:50:00,105.59,105.72,105.38,105.65,27015.0,90.0904,90.2013,89.9112,90.1416,27015.0
2017-11-30 12:00:00,105.67,105.82,105.59,105.71,20813.0,90.1587,90.2867,90.0904,90.1928,20813.0
2017-11-30 12:10:00,105.71,105.96,105.71,105.9,26058.0,90.1928,90.4061,90.1928,90.3549,26058.0
2017-11-30 12:20:00,105.91,106.25,105.87,106.2,19567.0,90.3634,90.6535,90.3293,90.6109,19567.0
2017-11-30 12:30:00,106.21,106.27,105.48,105.72,81954.0,90.6194,90.6706,89.9966,90.2013,81954.0
2017-11-30 12:40:00,105.71,105.71,105.45,105.45,80652.0,90.1928,90.1928,89.971,89.971,80652.0
2017-11-30 12:50:00,105.43,105.43,105.05,105.27,32968.0,89.9539,89.9539,89.6297,89.8174,32968.0
2017-11-30 13:00:00,105.29,105.52,105.21,105.34,40424.0,89.8345,90.0307,89.7662,89.8771,40424.0
2017-11-30 13:10:00,105.36,105.45,105.08,105.15,76579.0,89.8942,89.971,89.6553,89.715,76579.0
2017-11-30 13:20:00,105.1,105.24,104.95,105.24,51316.0,89.6723,89.7918,89.5444,89.7918,51316.0
2017-11-30 13:30:00,105.22,105.65,105.15,105.37,24882.0,89.7747,90.1416,89.715,89.9027,24882.0
2017-11-30 13:40:00,105.36,105.39,105.15,105.26,41047.0,89.8942,89.9198,89.715,89.8089,41047.0
2017-11-30 13:50:00,105.26,105.4,105.19,105.34,16645.0,89.8089,89.9283,89.7491,89.8771,16645.0
2017-11-30 14:00:00,105.36,105.42,105.21,105.29,25774.0,89.8942,89.9454,89.7662,89.8345,25774.0
2017-11-30 14:10:00,105.28,105.46,105.19,105.2,56796.0,89.8259,89.9795,89.7491,89.7577,56796.0
2017-11-30 14:20:00,105.27,105.28,105.09,105.2,39010.0,89.8174,89.8259,89.6638,89.7577,39010.0
2017-11-30 14:30:00,105.22,105.22,104.84,104.95,29162.0,89.7747,89.7747,89.4505,89.5444,29162.0
2017-11-30 14:40:00,104.93,105.12,104.93,105.12,14821.0,89.5273,89.6894,89.5273,89.6894,14821.0
2017-11-30 14:50:00,105.12,105.12,104.82,104.87,29896.0,89.6894,89.6894,89.4334,89.4761,29896.0
2017-11-30 15:00:00,104.86,105.04,104.55,104.59,61850.0,89.4676,89.6212,89.2031,89.2372,61850.0
2017-11-30 15:10:00,104.6,104.8,104.6,104.77,40982.0,89.2457,89.4164,89.2457,89.3908,40982.0
2017-11-30 15:20:00,104.76,105.05,104.71,105.04,40833.0,89.3823,89.6297,89.3396,89.6212,40833.0
2017-11-30 15:30:00,105.05,105.1,104.66,104.67,52327.0,89.6297,89.6723,89.2969,89.3055,52327.0
2017-11-30 15:40:00,104.68,104.9,104.65,104.84,92005.0,89.314,89.5017,89.2884,89.4505,92005.0
2017-11-30 15:50:00,104.84,105.03,104.57,104.72,225258.0,89.4505,89.6126,89.2201,89.3481,225258.0
2017-12-01 09:30:00,103.7,103.99,102.55,102.74,195258.0,88.4779,88.7253,87.4967,87.6588,195258.0
2017-12-01 09:40:00,102.84,103.0,101.83,102.3,103679.0,87.7441,87.8806,86.8824,87.2834,103679.0
2017-12-01 09:50:00,102.33,102.83,102.1,102.28,64388.0,87.309,87.7356,87.1127,87.2663,64388.0
2017-12-01 10:00:00,102.28,102.75,102.25,102.52,60613.0,87.2663,87.6673,87.2407,87.4711,60613.0
2017-12-01 10:10:00,102.52,103.31,102.39,103.09,77929.0,87.4711,88.1451,87.3601,87.9574,77929.0
2017-12-01 10:20:00,103.07,103.31,102.89,103.03,42359.0,87.9403,88.1451,87.7868,87.9062,42359.0
2017-12-01 10:30:00,103.11,103.27,102.6,102.66,37090.0,87.9745,88.111,87.5393,87.5905,37090.0
2017-12-01 10:40:00,102.68,103.11,102.64,103.11,46349.0,87.6076,87.9745,87.5735,87.9745,46349.0
2017-12-01 10:50:00,103.09,103.21,102.8,102.8,30364.0,87.9574,88.0598,87.71,87.71,30364.0
2017-12-01 11:00:00,102.86,103.11,102.16,102.39,63860.0,87.7612,87.9745,87.1639,87.3601,63860.0
2017-12-01 11:10:00,102.44,102.47,101.34,101.81,79614.0,87.4028,87.4284,86.4643,86.8653,79614.0
2017-12-01 11:20:00,101.84,101.84,100.37,100.7,107534.0,86.8909,86.8909,85.6367,85.9182,107534.0
2017-12-01 11:30:00,100.75,101.44,99.72,101.3,113850.0,85.9609,86.5496,85.0821,86.4302,113850.0
2017-12-01 11:40:00,101.39,101.55,100.73,100.82,49624.0,86.5069,86.6435,85.9438,86.0206,49624.0
2017-12-01 11:50:00,100.81,101.34,100.39,101.23,66925.0,86.0121,86.4643,85.6537,86.3704,66925.0
2017-12-01 12:00:00,101.28,101.84,101.18,101.67,72595.0,86.4131,86.8909,86.3278,86.7458,72595.0
2017-12-01 12:10:00,101.64,101.77,101.22,101.35,31607.0,86.7202,86.8312,86.3619,86.4728,31607.0
2017-12-01 12:20:00,101.35,101.41,101.05,101.09,38941.0,86.4728,86.524,86.2168,86.251,38941.0
2017-12-01 12:30:00,101.15,101.16,100.53,100.59,46415.0,86.3022,86.3107,85.7732,85.8244,46415.0
2017-12-01 12:40:00,100.56,101.36,100.4,101.25,88421.0,85.7988,86.4813,85.6623,86.3875,88421.0
2017-12-01 12:50:00,101.26,101.48,101.18,101.34,44532.0,86.396,86.5837,86.3278,86.4643,44532.0
2017-12-01 13:00:00,101.33,101.63,101.26,101.45,41348.0,86.4557,86.7117,86.396,86.5581,41348.0
2017-12-01 13:10:00,101.45,101.71,101.45,101.61,24534.0,86.5581,86.78,86.5581,86.6946,24534.0
2017-12-01 13:20:00,101.64,101.68,101.43,101.52,26389.0,86.7202,86.7544,86.5411,86.6179,26389.0
2017-12-01 13:30:00,101.52,102.02,101.52,102.02,35579.0,86.6179,87.0445,86.6179,87.0445,35579.0
2017-12-01 13:40:00,102.02,102.02,101.66,101.83,33263.0,87.0445,87.0445,86.7373,86.8824,33263.0
2017-12-01 13:50:00,101.87,101.94,101.72,101.84,18228.0,86.9165,86.9762,86.7885,86.8909,18228.0
2017-12-01 14:00:00,101.79,101.97,101.65,101.84,30901.0,86.8482,87.0018,86.7288,86.8909,30901.0
2017-12-01 14:10:00,101.83,101.99,101.75,101.76,29122.0,86.8824,87.0189,86.8141,86.8226,29122.0
2017-12-01 14:20:00,101.8,101.99,101.77,101.94,29719.0,86.8568,87.0189,86.8312,86.9762,29719.0
2017-12-01 14:30:00,101.95,102.08,101.82,101.86,32434.0,86.9847,87.0957,86.8738,86.9079,32434.0
2017-12-01 14:40:00,101.88,101.97,101.68,101.75,49718.0,86.925,87.0018,86.7544,86.8141,49718.0
2017-12-01 14:50:00,101.78,101.92,101.62,101.9,30734.0,86.8397,86.9591,86.7032,86.9421,30734.0
2017-12-01 15:00:00,101.88,102.0,101.74,101.98,31211.0,86.925,87.0274,86.8056,87.0103,31211.0
2017-12-01 15:10:00,101.96,102.03,101.86,102.03,34767.0,86.9933,87.053,86.9079,87.053,34767.0
2017-12-01 15:20:00,102.04,102.07,101.87,101.91,62547.0,87.0615,87.0871,86.9165,86.9506,62547.0
2017-12-01 15:30:00,101.91,102.35,101.91,102.28,93979.0,86.9506,87.326,86.9506,87.2663,93979.0
2017-12-01 15:40:00,102.28,102.58,102.27,102.51,100609.0,87.2663,87.5223,87.2578,87.4625,100609.0
2017-12-01 15:50:00,102.5,102.51,102.22,102.23,231690.0,87.454,87.4625,87.2151,87.2236,231690.0
2017-12-04 09:30:00,102.95,102.95,101.32,101.71,116111.0,87.8379,87.8379,86.4472,86.78,116111.0
2017-12-04 09:40:00,101.7,102.06,101.15,101.44,56809.0,86.7714,87.0786,86.3022,86.5496,56809.0
2017-12-04 09:50:00,101.49,101.58,100.36,100.65,56076.0,86.5923,86.6691,85.6281,85.8756,56076.0
2017-12-04 10:00:00,100.65,100.66,99.18,99.7,132855.0,85.8756,85.8841,84.6213,85.065,132855.0
2017-12-04 10:10:00,99.7,100.12,99.58,99.98,73763.0,85.065,85.4234,84.9626,85.3039,73763.0
2017-12-04 10:20:00,99.98,100.59,99.84,100.23,79706.0,85.3039,85.8244,85.1845,85.5172,79706.0
2017-12-04 10:30:00,100.27,100.27,99.7,100.06,82560.0,85.5513,85.5513,85.065,85.3722,82560.0
2017-12-04 10:40:00,100.04,100.04,99.16,99.36,69459.0,85.3551,85.3551,84.6043,84.7749,69459.0
2017-12-04 10:50:00,99.35,99.57,98.95,99.34,66498.0,84.7664,84.9541,84.4251,84.7579,66498.0
2017-12-04 11:00:00,99.37,99.59,98.88,98.9,65238.0,84.7835,84.9712,84.3654,84.3824,65238.0
2017-12-04 11:10:00,98.9,99.41,98.7,99.36,59274.0,84.3824,84.8176,84.2118,84.7749,59274.0
2017-12-04 11:20:00,99.37,99.6,99.24,99.42,55702.0,84.7835,84.9797,84.6725,84.8261,55702.0
2017-12-04 11:30:00,99.45,99.58,99.01,99.29,58259.0,84.8517,84.9626,84.4763,84.7152,58259.0
2017-12-04 11:40:00,99.34,99.38,98.89,99.36,49730.0,84.7579,84.792,84.3739,84.7749,49730.0
2017-12-04 11:50:00,99.22,100.02,99.13,99.77,58764.0,84.6555,85.338,84.5787,85.1247,58764.0
2017-12-04 12:00:00,99.78,99.9,99.58,99.63,68936.0,85.1333,85.2357,84.9626,85.0053,68936.0
2017-12-04 12:10:00,99.63,99.88,99.62,99.72,42744.0,85.0053,85.2186,84.9968,85.0821,42744.0
2017-12-04 12:20:00,99.76,99.78,99.38,99.56,40291.0,85.1162,85.1333,84.792,84.9456,40291.0
2017-12-04 12:30:00,99.57,99.78,99.46,99.65,24992.0,84.9541,85.1333,84.8602,85.0224,24992.0
2017-12-04 12:40:00,99.7,100.0,99.66,99.79,50108.0,85.065,85.321,85.0309,85.1418,50108.0
2017-12-04 12:50:00,99.82,99.91,99.7,99.74,28114.0,85.1674,85.2442,85.065,85.0991,28114.0
2017-12-04 13:00:00,99.71,100.0,99.68,99.79,53729.0,85.0735,85.321,85.048,85.1418,53729.0
2017-12-04 13:10:00,99.79,99.94,99.72,99.72,46294.0,85.1418,85.2698,85.0821,85.0821,46294.0
2017-12-04 13:20:00,99.71,99.75,99.47,99.53,97159.0,85.0735,85.1077,84.8688,84.92,97159.0
2017-12-04 13:30:00,99.54,99.84,99.5,99.81,31053.0,84.9285,85.1845,84.8944,85.1589,31053.0
2017-12-04 13:40:00,99.84,100.07,99.74,99.74,37638.0,85.1845,85.3807,85.0991,85.0991,37638.0
2017-12-04 13:50:00,99.77,99.9,99.69,99.8,36733.0,85.1247,85.2357,85.0565,85.1503,36733.0
2017-12-04 14:00:00,99.82,99.9,99.6,99.88,51613.0,85.1674,85.2357,84.9797,85.2186,51613.0
2017-12-04 14:10:00,99.85,99.91,99.37,99.4,73816.0,85.193,85.2442,84.7835,84.8091,73816.0
2017-12-04 14:20:00,99.38,99.52,98.94,99.04,89062.0,84.792,84.9114,84.4166,84.5019,89062.0
2017-12-04 14:30:00,99.05,99.48,98.92,99.4,42917.0,84.5104,84.8773,84.3995,84.8091,42917.0
2017-12-04 14:40:00,99.39,99.4,98.91,99.1,71507.0,84.8005,84.8091,84.391,84.5531,71507.0
2017-12-04 14:50:00,99.1,99.27,99.0,99.0,56615.0,84.5531,84.6981,84.4678,84.4678,56615.0
2017-12-04 15:00:00,99.03,99.32,98.93,99.32,39782.0,84.4934,84.7408,84.408,84.7408,39782.0
2017-12-04 15:10:00,99.31,99.31,99.0,99.01,67860.0,84.7323,84.7323,84.4678,84.4763,67860.0
2017-12-04 15:20:00,99.02,99.23,98.99,98.99,53913.0,84.4848,84.664,84.4592,84.4592,53913.0
2017-12-04 15:30:00,98.98,99.06,98.32,98.35,141993.0,84.4507,84.519,83.8876,83.9132,141993.0
2017-12-04 15:40:00,98.3,98.48,98.25,98.39,159246.0,83.8705,84.0241,83.8279,83.9473,159246.0
2017-12-04 15:50:00,98.39,98.5,98.23,98.27,238817.0,83.9473,84.0412,83.8108,83.8449,238817.0
2017-12-05 09:30:00,97.71,98.0,95.36,97.39,432207.0,83.3671,83.6146,81.3621,83.0941,432207.0
2017-12-05 09:40:00,97.22,98.49,97.17,98.11,177191.0,82.9491,84.0326,82.9064,83.7084,177191.0
2017-12-05 09:50:00,98.13,99.42,97.92,98.81,93007.0,83.7255,84.8261,83.5463,84.3057,93007.0
2017-12-05 10:00:00,98.84,99.45,98.8,99.1,59141.0,84.3313,84.8517,84.2971,84.5531,59141.0
2017-12-05 10:10:00,99.14,99.29,98.57,98.77,95303.0,84.5872,84.7152,84.1009,84.2715,95303.0
2017-12-05 10:20:00,98.85,98.9,98.19,98.5,56218.0,84.3398,84.3824,83.7767,84.0412,56218.0
2017-12-05 10:30:00,98.55,99.0,98.44,98.63,30386.0,84.0838,84.4678,83.99,84.1521,30386.0
2017-12-05 10:40:00,98.67,98.89,98.67,98.79,32720.0,84.1862,84.3739,84.1862,84.2886,32720.0
2017-12-05 10:50:00,98.78,98.94,98.6,98.93,20254.0,84.2801,84.4166,84.1265,84.408,20254.0
2017-12-05 11:00:00,98.95,99.25,98.78,98.86,46489.0,84.4251,84.6811,84.2801,84.3483,46489.0
2017-12-05 11:10:00,98.9,99.58,98.9,99.5,49741.0,84.3824,84.9626,84.3824,84.8944,49741.0
2017-12-05 11:20:00,99.52,99.56,98.83,98.99,33222.0,84.9114,84.9456,84.3227,84.4592,33222.0
2017-12-05 11:30:00,99.06,99.13,98.66,98.67,20822.0,84.519,84.5787,84.1777,84.1862,20822.0
2017-12-05 11:40:00,98.67,98.85,98.58,98.58,17909.0,84.1862,84.3398,84.1094,84.1094,17909.0
2017-12-05 11:50:00,98.55,98.66,98.22,98.25,23336.0,84.0838,84.1777,83.8023,83.8279,23336.0
2017-12-05 12:00:00,98.3,98.41,98.14,98.37,24299.0,83.8705,83.9644,83.734,83.9302,24299.0
2017-12-05 12:10:00,98.35,98.53,98.11,98.22,38551.0,83.9132,84.0668,83.7084,83.8023,38551.0
2017-12-05 12:20:00,98.13,98.28,97.91,98.2,58634.0,83.7255,83.8535,83.5378,83.7852,58634.0
2017-12-05 12:30:00,98.23,98.54,98.23,98.49,22515.0,83.8108,84.0753,83.8108,84.0326,22515.0
2017-12-05 12:40:00,98.52,98.55,98.3,98.39,23529.0,84.0582,84.0838,83.8705,83.9473,23529.0
2017-12-05 12:50:00,98.41,98.53,98.07,98.14,16570.0,83.9644,84.0668,83.6743,83.734,16570.0
2017-12-05 13:00:00,98.18,98.23,97.82,97.82,22969.0,83.7681,83.8108,83.461,83.461,22969.0
2017-12-05 13:10:00,97.89,98.16,97.84,98.16,21196.0,83.5207,83.7511,83.478,83.7511,21196.0
2017-12-05 13:20:00,98.21,98.44,98.09,98.21,19779.0,83.7937,83.99,83.6913,83.7937,19779.0
2017-12-05 13:30:00,98.21,98.3,98.09,98.29,16599.0,83.7937,83.8705,83.6913,83.862,16599.0
2017-12-05 13:40:00,98.28,98.37,98.13,98.23,20439.0,83.8535,83.9302,83.7255,83.8108,20439.0
2017-12-05 13:50:00,98.24,98.32,98.1,98.31,23403.0,83.8193,83.8876,83.6999,83.8791,23403.0
2017-12-05 14:00:00,98.29,98.35,98.21,98.33,16660.0,83.862,83.9132,83.7937,83.8961,16660.0
2017-12-05 14:10:00,98.29,98.37,98.01,98.02,40037.0,83.862,83.9302,83.6231,83.6316,40037.0
2017-12-05 14:20:00,98.01,98.19,97.87,98.17,42279.0,83.6231,83.7767,83.5036,83.7596,42279.0
2017-12-05 14:30:00,98.13,98.22,97.91,97.93,21402.0,83.7255,83.8023,83.5378,83.5548,21402.0
2017-12-05 14:40:00,97.97,98.11,97.61,97.65,54998.0,83.589,83.7084,83.2818,83.3159,54998.0
2017-12-05 14:50:00,97.68,97.73,97.45,97.6,42977.0,83.3415,83.3842,83.1453,83.2733,42977.0
2017-12-05 15:00:00,97.56,97.88,97.46,97.66,38763.0,83.2391,83.5122,83.1538,83.3245,38763.0
2017-12-05 15:10:00,97.69,98.01,97.64,97.76,42534.0,83.3501,83.6231,83.3074,83.4098,42534.0
2017-12-05 15:20:00,97.77,98.02,97.7,97.82,48000.0,83.4183,83.6316,83.3586,83.461,48000.0
2017-12-05 15:30:00,97.85,97.93,97.64,97.7,63174.0,83.4866,83.5548,83.3074,83.3586,63174.0
2017-12-05 15:40:00,97.71,97.88,97.6,97.7,78841.0,83.3671,83.5122,83.2733,83.3586,78841.0
2017-12-05 15:50:00,97.71,97.72,97.43,97.6,173371.0,83.3671,83.3757,83.1282,83.2733,173371.0
2017-12-06 09:30:00,95.19,96.79,93.05,96.79,487457.0,81.217,82.5822,79.3912,82.5822,487457.0
2017-12-06 09:40:00,96.62,97.12,95.37,95.52,137307.0,82.4371,82.8637,81.3706,81.4986,137307.0
2017-12-06 09:50:00,95.45,96.25,95.12,95.84,114343.0,81.4389,82.1214,81.1573,81.7716,114343.0
2017-12-06 10:00:00,95.83,96.59,95.82,96.21,47490.0,81.7631,82.4115,81.7546,82.0873,47490.0
2017-12-06 10:10:00,96.16,96.16,95.29,95.8,84526.0,82.0447,82.0447,81.3024,81.7375,84526.0
2017-12-06 10:20:00,95.83,96.0,95.66,95.81,64552.0,81.7631,81.9081,81.618,81.746,64552.0
2017-12-06 10:30:00,95.85,96.0,95.14,95.17,46551.0,81.7802,81.9081,81.1744,81.2,46551.0
2017-12-06 10:40:00,95.22,95.88,95.22,95.88,62763.0,81.2426,81.8058,81.2426,81.8058,62763.0
2017-12-06 10:50:00,95.86,95.93,95.39,95.81,85799.0,81.7887,81.8484,81.3877,81.746,85799.0
2017-12-06 11:00:00,95.86,96.03,95.7,95.97,72419.0,81.7887,81.9337,81.6522,81.8825,72419.0
2017-12-06 11:10:00,95.95,96.0,95.74,95.78,89859.0,81.8655,81.9081,81.6863,81.7204,89859.0
2017-12-06 11:20:00,95.78,96.6,95.7,96.35,117261.0,81.7204,82.4201,81.6522,82.2068,117261.0
2017-12-06 11:30:00,96.27,96.33,95.85,96.06,130611.0,82.1385,82.1897,81.7802,81.9593,130611.0
2017-12-06 11:40:00,96.05,96.76,96.04,96.63,73050.0,81.9508,82.5566,81.9423,82.4457,73050.0
2017-12-06 11:50:00,96.6,96.85,96.54,96.75,34724.0,82.4201,82.6334,82.3689,82.548,34724.0
2017-12-06 12:00:00,96.76,96.9,96.72,96.72,32386.0,82.5566,82.676,82.5225,82.5225,32386.0
2017-12-06 12:10:00,96.7,96.75,96.39,96.39,32192.0,82.5054,82.548,82.2409,82.2409,32192.0
2017-12-06 12:20:00,96.42,96.6,96.28,96.35,59266.0,82.2665,82.4201,82.147,82.2068,59266.0
2017-12-06 12:30:00,96.31,96.45,96.14,96.32,50716.0,82.1726,82.2921,82.0276,82.1812,50716.0
2017-12-06 12:40:00,96.32,96.51,96.32,96.44,28571.0,82.1812,82.3433,82.1812,82.2836,28571.0
2017-12-06 12:50:00,96.44,96.59,96.44,96.52,28738.0,82.2836,82.4115,82.2836,82.3518,28738.0
2017-12-06 13:00:00,96.49,96.78,96.41,96.49,29568.0,82.3262,82.5736,82.258,82.3262,29568.0
2017-12-06 13:10:00,96.5,96.55,96.32,96.36,15996.0,82.3347,82.3774,82.1812,82.2153,15996.0
2017-12-06 13:20:00,96.37,96.51,96.31,96.36,15963.0,82.2238,82.3433,82.1726,82.2153,15963.0
2017-12-06 13:30:00,96.38,96.67,96.33,96.5,53803.0,82.2324,82.4798,82.1897,82.3347,53803.0
2017-12-06 13:40:00,96.52,96.65,96.46,96.56,162301.0,82.3518,82.4627,82.3006,82.3859,162301.0
2017-12-06 13:50:00,96.55,96.86,96.43,96.58,56449.0,82.3774,82.6419,82.275,82.403,56449.0
2017-12-06 14:00:00,96.6,96.99,96.58,96.7,64362.0,82.4201,82.7528,82.403,82.5054,64362.0
2017-12-06 14:10:00,96.73,96.92,96.71,96.87,42358.0,82.531,82.6931,82.5139,82.6504,42358.0
2017-12-06 14:20:00,96.87,97.06,96.87,96.91,40472.0,82.6504,82.8125,82.6504,82.6846,40472.0
2017-12-06 14:30:00,96.91,96.91,96.42,96.52,39873.0,82.6846,82.6846,82.2665,82.3518,39873.0
2017-12-06 14:40:00,96.55,96.78,96.53,96.6,47938.0,82.3774,82.5736,82.3603,82.4201,47938.0
2017-12-06 14:50:00,96.6,96.77,96.46,96.48,67635.0,82.4201,82.5651,82.3006,82.3177,67635.0
2017-12-06 15:00:00,96.45,96.57,96.43,96.45,86978.0,82.2921,82.3945,82.275,82.2921,86978.0
2017-12-06 15:10:00,96.46,96.73,95.95,96.43,1001359.0,82.3006,82.531,81.8655,82.275,1001359.0
2017-12-06 15:20:00,96.45,96.51,96.1,96.19,137531.0,82.2921,82.3433,81.9935,82.0702,137531.0
2017-12-06 15:30:00,96.18,96.47,96.14,96.26,159552.0,82.0617,82.3091,82.0276,82.13,159552.0
2017-12-06 15:40:00,96.29,96.42,96.08,96.25,140624.0,82.1556,82.2665,81.9764,82.1214,140624.0
2017-12-06 15:50:00,96.26,96.51,96.19,96.47,284986.0,82.13,82.3433,82.0702,82.3091,284986.0
2017-12-07 09:30:00,98.15,98.3,97.3,97.35,210922.0,83.7425,83.8705,83.0173,83.06,210922.0
2017-12-07 09:40:00,97.33,97.33,96.27,96.65,183370.0,83.0429,83.0429,82.1385,82.4627,183370.0
2017-12-07 09:50:00,96.64,96.91,95.63,95.84,111502.0,82.4542,82.6846,81.5925,81.7716,111502.0
2017-12-07 10:00:00,95.8,96.29,95.34,95.89,91279.0,81.7375,82.1556,81.345,81.8143,91279.0
2017-12-07 10:10:00,95.92,96.15,95.22,95.27,87028.0,81.8399,82.0361,81.2426,81.2853,87028.0
2017-12-07 10:20:00,95.31,96.1,95.31,96.1,61062.0,81.3194,81.9935,81.3194,81.9935,61062.0
2017-12-07 10:30:00,96.13,96.42,95.93,96.22,37982.0,82.0191,82.2665,81.8484,82.0958,37982.0
2017-12-07 10:40:00,96.23,96.41,96.08,96.16,44571.0,82.1044,82.258,81.9764,82.0447,44571.0
2017-12-07 10:50:00,96.12,96.19,95.96,96.19,24223.0,82.0105,82.0702,81.874,82.0702,24223.0
2017-12-07 11:00:00,96.2,96.52,95.99,95.99,38770.0,82.0788,82.3518,81.8996,81.8996,38770.0
2017-12-07 11:10:00,95.95,96.15,95.67,95.71,49913.0,81.8655,82.0361,81.6266,81.6607,49913.0
2017-12-07 11:20:00,95.76,95.93,95.7,95.84,31302.0,81.7034,81.8484,81.6522,81.7716,31302.0
2017-12-07 11:30:00,95.84,95.84,95.6,95.63,55156.0,81.7716,81.7716,81.5669,81.5925,55156.0
2017-12-07 11:40:00,95.64,96.04,95.6,95.65,52120.0,81.601,81.9423,81.5669,81.6095,52120.0
2017-12-07 11:50:00,95.67,95.86,95.51,95.77,67779.0,81.6266,81.7887,81.4901,81.7119,67779.0
2017-12-07 12:00:00,95.78,95.78,95.34,95.51,48994.0,81.7204,81.7204,81.345,81.4901,48994.0
2017-12-07 12:10:00,95.5,95.53,95.13,95.38,65624.0,81.4815,81.5071,81.1658,81.3791,65624.0
2017-12-07 12:20:00,95.39,95.61,95.35,95.4,45082.0,81.3877,81.5754,81.3536,81.3962,45082.0
2017-12-07 12:30:00,95.4,95.92,95.35,95.86,44694.0,81.3962,81.8399,81.3536,81.7887,44694.0
2017-12-07 12:40:00,95.84,96.3,95.8,96.29,60213.0,81.7716,82.1641,81.7375,82.1556,60213.0
2017-12-07 12:50:00,96.27,96.3,96.01,96.09,31105.0,82.1385,82.1641,81.9167,81.9849,31105.0
2017-12-07 13:00:00,96.1,96.18,95.94,96.05,33664.0,81.9935,82.0617,81.8569,81.9508,33664.0
2017-12-07 13:10:00,96.04,96.13,95.95,96.13,37014.0,81.9423,82.0191,81.8655,82.0191,37014.0
2017-12-07 13:20:00,96.14,96.36,96.14,96.27,36998.0,82.0276,82.2153,82.0276,82.1385,36998.0
2017-12-07 13:30:00,96.27,96.37,95.95,96.1,84988.0,82.1385,82.2238,81.8655,81.9935,84988.0
2017-12-07 13:40:00,96.12,96.13,95.9,96.0,80275.0,82.0105,82.0191,81.8228,81.9081,80275.0
2017-12-07 13:50:00,96.0,96.15,95.94,96.14,66761.0,81.9081,82.0361,81.8569,82.0276,66761.0
2017-12-07 14:00:00,96.14,96.14,96.0,96.02,21596.0,82.0276,82.0276,81.9081,81.9252,21596.0
2017-12-07 14:10:00,96.03,96.09,96.0,96.0,70901.0,81.9337,81.9849,81.9081,81.9081,70901.0
2017-12-07 14:20:00,96.01,96.03,95.77,95.83,121778.0,81.9167,81.9337,81.7119,81.7631,121778.0
2017-12-07 14:30:00,95.85,96.06,95.73,95.94,51877.0,81.7802,81.9593,81.6778,81.8569,51877.0
2017-12-07 14:40:00,95.9,96.24,95.87,96.18,35091.0,81.8228,82.1129,81.7972,82.0617,35091.0
2017-12-07 14:50:00,96.17,96.22,96.1,96.19,17352.0,82.0532,82.0958,81.9935,82.0702,17352.0
2017-12-07 15:00:00,96.23,96.25,96.0,96.05,51621.0,82.1044,82.1214,81.9081,81.9508,51621.0
2017-12-07 15:10:00,96.03,96.14,95.95,96.05,55763.0,81.9337,82.0276,81.8655,81.9508,55763.0
2017-12-07 15:20:00,96.05,96.29,96.05,96.28,51119.0,81.9508,82.1556,81.9508,82.147,51119.0
2017-12-07 15:30:00,96.29,96.51,96.28,96.49,79679.0,82.1556,82.3433,82.147,82.3262,79679.0
2017-12-07 15:40:00,96.5,96.5,96.35,96.4,82174.0,82.3347,82.3347,82.2068,82.2494,82174.0
2017-12-07 15:50:00,96.37,96.76,96.36,96.68,258454.0,82.2238,82.5566,82.2153,82.4883,258454.0
2017-12-08 09:30:00,97.94,98.3,97.23,97.89,163375.0,83.5634,83.8705,82.9576,83.5207,163375.0
2017-12-08 09:40:00,97.93,97.97,97.3,97.5,144161.0,83.5548,83.589,83.0173,83.188,144161.0
2017-12-08 09:50:00,97.5,98.01,97.16,97.87,105598.0,83.188,83.6231,82.8979,83.5036,105598.0
2017-12-08 10:00:00,97.88,97.98,97.12,97.16,69610.0,83.5122,83.5975,82.8637,82.8979,69610.0
2017-12-08 10:10:00,97.17,97.35,97.04,97.34,45403.0,82.9064,83.06,82.7955,83.0514,45403.0
2017-12-08 10:20:00,97.33,97.44,97.1,97.12,20849.0,83.0429,83.1368,82.8467,82.8637,20849.0
2017-12-08 10:30:00,97.15,97.16,96.8,96.8,37093.0,82.8893,82.8979,82.5907,82.5907,37093.0
2017-12-08 10:40:00,96.77,96.89,96.75,96.82,32627.0,82.5651,82.6675,82.548,82.6078,32627.0
2017-12-08 10:50:00,96.8,97.05,96.73,97.02,42291.0,82.5907,82.804,82.531,82.7784,42291.0
2017-12-08 11:00:00,96.99,96.99,96.37,96.42,58046.0,82.7528,82.7528,82.2238,82.2665,58046.0
2017-12-08 11:10:00,96.43,96.58,96.1,96.31,47510.0,82.275,82.403,81.9935,82.1726,47510.0
2017-12-08 11:20:00,96.28,96.31,95.79,95.9,93490.0,82.147,82.1726,81.729,81.8228,93490.0
2017-12-08 11:30:00,95.9,96.23,95.88,96.18,39763.0,81.8228,82.1044,81.8058,82.0617,39763.0
2017-12-08 11:40:00,96.25,96.53,96.15,96.3,32815.0,82.1214,82.3603,82.0361,82.1641,32815.0
2017-12-08 11:50:00,96.28,96.28,96.0,96.12,23204.0,82.147,82.147,81.9081,82.0105,23204.0
2017-12-08 12:00:00,96.17,96.5,96.17,96.47,22253.0,82.0532,82.3347,82.0532,82.3091,22253.0
2017-12-08 12:10:00,96.47,96.72,96.47,96.57,48398.0,82.3091,82.5225,82.3091,82.3945,48398.0
2017-12-08 12:20:00,96.61,96.67,96.48,96.62,38700.0,82.4286,82.4798,82.3177,82.4371,38700.0
2017-12-08 12:30:00,96.62,96.7,96.48,96.48,17930.0,82.4371,82.5054,82.3177,82.3177,17930.0
2017-12-08 12:40:00,96.52,96.63,96.42,96.45,21791.0,82.3518,82.4457,82.2665,82.2921,21791.0
2017-12-08 12:50:00,96.47,96.5,96.37,96.44,22872.0,82.3091,82.3347,82.2238,82.2836,22872.0
2017-12-08 13:00:00,96.45,96.47,96.31,96.4,32461.0,82.2921,82.3091,82.1726,82.2494,32461.0
2017-12-08 13:10:00,96.43,96.46,96.3,96.41,22792.0,82.275,82.3006,82.1641,82.258,22792.0
2017-12-08 13:20:00,96.45,96.58,96.42,96.51,35247.0,82.2921,82.403,82.2665,82.3433,35247.0
2017-12-08 13:30:00,96.51,96.6,96.42,96.48,13560.0,82.3433,82.4201,82.2665,82.3177,13560.0
2017-12-08 13:40:00,96.45,96.59,96.38,96.38,12475.0,82.2921,82.4115,82.2324,82.2324,12475.0
2017-12-08 13:50:00,96.37,96.54,96.31,96.54,14216.0,82.2238,82.3689,82.1726,82.3689,14216.0
2017-12-08 14:00:00,96.51,96.59,96.38,96.45,24287.0,82.3433,82.4115,82.2324,82.2921,24287.0
2017-12-08 14:10:00,96.45,96.51,96.26,96.28,23504.0,82.2921,82.3433,82.13,82.147,23504.0
2017-12-08 14:20:00,96.26,96.26,95.92,96.18,56155.0,82.13,82.13,81.8399,82.0617,56155.0
2017-12-08 14:30:00,96.2,96.37,96.12,96.37,19273.0,82.0788,82.2238,82.0105,82.2238,19273.0
2017-12-08 14:40:00,96.37,96.38,96.17,96.23,17400.0,82.2238,82.2324,82.0532,82.1044,17400.0
2017-12-08 14:50:00,96.26,96.37,96.19,96.25,23079.0,82.13,82.2238,82.0702,82.1214,23079.0
2017-12-08 15:00:00,96.23,96.32,96.22,96.3,22907.0,82.1044,82.1812,82.0958,82.1641,22907.0
2017-12-08 15:10:00,96.26,96.38,96.22,96.28,20677.0,82.13,82.2324,82.0958,82.147,20677.0
2017-12-08 15:20:00,96.26,96.4,96.26,96.31,28641.0,82.13,82.2494,82.13,82.1726,28641.0
2017-12-08 15:30:00,96.3,96.32,96.2,96.22,56545.0,82.1641,82.1812,82.0788,82.0958,56545.0
2017-12-08 15:40:00,96.21,96.25,96.11,96.18,81817.0,82.0873,82.1214,82.002,82.0617,81817.0
2017-12-08 15:50:00,96.18,96.42,96.16,96.28,170165.0,82.0617,82.2665,82.0447,82.147,170165.0
2017-12-11 09:30:00,96.16,96.86,95.88,96.78,99104.0,82.0447,82.6419,81.8058,82.5736,99104.0
2017-12-11 09:40:00,96.8,96.85,95.94,95.99,86597.0,82.5907,82.6334,81.8569,81.8996,86597.0
2017-12-11 09:50:00,96.01,96.37,95.9,96.34,91759.0,81.9167,82.2238,81.8228,82.1982,91759.0
2017-12-11 10:00:00,96.4,96.8,96.3,96.52,46737.0,82.2494,82.5907,82.1641,82.3518,46737.0
2017-12-11 10:10:00,96.51,96.55,96.24,96.44,33696.0,82.3433,82.3774,82.1129,82.2836,33696.0
2017-12-11 10:20:00,96.42,96.42,96.13,96.2,24684.0,82.2665,82.2665,82.0191,82.0788,24684.0
2017-12-11 10:30:00,96.21,96.3,96.01,96.25,23532.0,82.0873,82.1641,81.9167,82.1214,23532.0
2017-12-11 10:40:00,96.25,96.42,96.13,96.41,21337.0,82.1214,82.2665,82.0191,82.258,21337.0
2017-12-11 10:50:00,96.43,96.5,96.2,96.22,16216.0,82.275,82.3347,82.0788,82.0958,16216.0
2017-12-11 11:00:00,96.26,96.3,96.09,96.2,15724.0,82.13,82.1641,81.9849,82.0788,15724.0
2017-12-11 11:10:00,96.22,96.42,96.22,96.4,21245.0,82.0958,82.2665,82.0958,82.2494,21245.0
2017-12-11 11:20:00,96.44,96.55,96.34,96.44,24061.0,82.2836,82.3774,82.1982,82.2836,24061.0
2017-12-11 11:30:00,96.47,96.53,96.21,96.27,20804.0,82.3091,82.3603,82.0873,82.1385,20804.0
2017-12-11 11:40:00,96.3,96.35,96.21,96.26,20044.0,82.1641,82.2068,82.0873,82.13,20044.0
2017-12-11 11:50:00,96.26,96.39,96.2,96.36,13492.0,82.13,82.2409,82.0788,82.2153,13492.0
2017-12-11 12:00:00,96.36,96.5,96.28,96.35,15401.0,82.2153,82.3347,82.147,82.2068,15401.0
2017-12-11 12:10:00,96.31,96.48,96.3,96.32,18978.0,82.1726,82.3177,82.1641,82.1812,18978.0
2017-12-11 12:20:00,96.31,96.4,96.25,96.33,19462.0,82.1726,82.2494,82.1214,82.1897,19462.0
2017-12-11 12:30:00,96.36,96.54,96.33,96.33,15333.0,82.2153,82.3689,82.1897,82.1897,15333.0
2017-12-11 12:40:00,96.34,96.41,96.23,96.3,40687.0,82.1982,82.258,82.1044,82.1641,40687.0
2017-12-11 12:50:00,96.27,96.35,96.24,96.27,13523.0,82.1385,82.2068,82.1129,82.1385,13523.0
2017-12-11 13:00:00,96.29,96.43,96.22,96.35,15760.0,82.1556,82.275,82.0958,82.2068,15760.0
2017-12-11 13:10:00,96.35,96.4,96.27,96.36,10254.0,82.2068,82.2494,82.1385,82.2153,10254.0
2017-12-11 13:20:00,96.34,96.34,96.23,96.27,13719.0,82.1982,82.1982,82.1044,82.1385,13719.0
2017-12-11 13:30:00,96.28,96.35,96.24,96.27,10741.0,82.147,82.2068,82.1129,82.1385,10741.0
2017-12-11 13:40:00,96.24,96.24,96.11,96.15,11273.0,82.1129,82.1129,82.002,82.0361,11273.0
2017-12-11 13:50:00,96.13,96.33,96.11,96.26,12209.0,82.0191,82.1897,82.002,82.13,12209.0
2017-12-11 14:00:00,96.29,96.38,96.27,96.28,23803.0,82.1556,82.2324,82.1385,82.147,23803.0
2017-12-11 14:10:00,96.29,96.38,96.25,96.25,11450.0,82.1556,82.2324,82.1214,82.1214,11450.0
2017-12-11 14:20:00,96.28,96.51,96.28,96.4,19158.0,82.147,82.3433,82.147,82.2494,19158.0
2017-12-11 14:30:00,96.37,96.54,96.34,96.52,12491.0,82.2238,82.3689,82.1982,82.3518,12491.0
2017-12-11 14:40:00,96.54,96.65,96.49,96.64,19488.0,82.3689,82.4627,82.3262,82.4542,19488.0
2017-12-11 14:50:00,96.62,96.73,96.59,96.73,29706.0,82.4371,82.531,82.4115,82.531,29706.0
2017-12-11 15:00:00,96.72,96.75,96.66,96.72,21744.0,82.5225,82.548,82.4713,82.5225,21744.0
2017-12-11 15:10:00,96.7,96.77,96.66,96.71,28988.0,82.5054,82.5651,82.4713,82.5139,28988.0
2017-12-11 15:20:00,96.71,96.73,96.63,96.68,23950.0,82.5139,82.531,82.4457,82.4883,23950.0
2017-12-11 15:30:00,96.67,96.69,96.59,96.66,37630.0,82.4798,82.4969,82.4115,82.4713,37630.0
2017-12-11 15:40:00,96.66,96.79,96.65,96.79,40058.0,82.4713,82.5822,82.4627,82.5822,40058.0
2017-12-11 15:50:00,96.81,97.02,96.81,96.98,118121.0,82.5992,82.7784,82.5992,82.7443,118121.0
2017-12-12 09:30:00,96.24,96.74,95.01,96.06,204431.0,82.1129,82.5395,81.0635,81.9593,204431.0
2017-12-12 09:40:00,96.11,96.3,95.9,96.17,95837.0,82.002,82.1641,81.8228,82.0532,95837.0
2017-12-12 09:50:00,96.17,96.24,95.88,95.98,122422.0,82.0532,82.1129,81.8058,81.8911,122422.0
2017-12-12 10:00:00,96.0,96.18,95.94,96.08,64102.0,81.9081,82.0617,81.8569,81.9764,64102.0
2017-12-12 10:10:00,96.08,96.19,95.91,96.09,76429.0,81.9764,82.0702,81.8314,81.9849,76429.0
2017-12-12 10:20:00,96.09,96.37,96.09,96.17,38894.0,81.9849,82.2238,81.9849,82.0532,38894.0
2017-12-12 10:30:00,96.15,96.41,96.06,96.29,36894.0,82.0361,82.258,81.9593,82.1556,36894.0
2017-12-12 10:40:00,96.26,96.6,96.18,96.57,23327.0,82.13,82.4201,82.0617,82.3945,23327.0
2017-12-12 10:50:00,96.56,96.64,96.47,96.57,47260.0,82.3859,82.4542,82.3091,82.3945,47260.0
2017-12-12 11:00:00,96.57,96.9,96.47,96.79,70265.0,82.3945,82.676,82.3091,82.5822,70265.0
2017-12-12 11:10:00,96.79,96.93,96.71,96.87,101228.0,82.5822,82.7016,82.5139,82.6504,101228.0
2017-12-12 11:20:00,96.92,97.02,96.73,96.81,54589.0,82.6931,82.7784,82.531,82.5992,54589.0
2017-12-12 11:30:00,96.85,97.18,96.85,97.17,36943.0,82.6334,82.9149,82.6334,82.9064,36943.0
2017-12-12 11:40:00,97.2,97.2,97.03,97.1,38319.0,82.932,82.932,82.7869,82.8467,38319.0
2017-12-12 11:50:00,97.09,97.22,97.05,97.17,26571.0,82.8381,82.9491,82.804,82.9064,26571.0
2017-12-12 12:00:00,97.19,97.19,96.84,96.92,26160.0,82.9235,82.9235,82.6248,82.6931,26160.0
2017-12-12 12:10:00,96.94,96.99,96.89,96.94,24500.0,82.7102,82.7528,82.6675,82.7102,24500.0
2017-12-12 12:20:00,96.91,97.01,96.9,96.92,18524.0,82.6846,82.7699,82.676,82.6931,18524.0
2017-12-12 12:30:00,96.89,96.92,96.74,96.82,11200.0,82.6675,82.6931,82.5395,82.6078,11200.0
2017-12-12 12:40:00,96.84,97.05,96.81,96.98,24863.0,82.6248,82.804,82.5992,82.7443,24863.0
2017-12-12 12:50:00,97.0,97.1,96.97,97.1,18635.0,82.7613,82.8467,82.7358,82.8467,18635.0
2017-12-12 13:00:00,97.1,97.17,96.82,96.87,33148.0,82.8467,82.9064,82.6078,82.6504,33148.0
2017-12-12 13:10:00,96.86,97.01,96.84,96.95,21030.0,82.6419,82.7699,82.6248,82.7187,21030.0
2017-12-12 13:20:00,96.91,96.94,96.75,96.79,50003.0,82.6846,82.7102,82.548,82.5822,50003.0
2017-12-12 13:30:00,96.78,96.79,96.49,96.65,26248.0,82.5736,82.5822,82.3262,82.4627,26248.0
2017-12-12 13:40:00,96.65,96.66,96.28,96.44,45199.0,82.4627,82.4713,82.147,82.2836,45199.0
2017-12-12 13:50:00,96.43,96.49,96.34,96.49,21430.0,82.275,82.3262,82.1982,82.3262,21430.0
2017-12-12 14:00:00,96.44,96.5,96.3,96.5,28970.0,82.2836,82.3347,82.1641,82.3347,28970.0
2017-12-12 14:10:00,96.51,96.66,96.48,96.64,21874.0,82.3433,82.4713,82.3177,82.4542,21874.0
2017-12-12 14:20:00,96.66,96.76,96.55,96.67,32580.0,82.4713,82.5566,82.3774,82.4798,32580.0
2017-12-12 14:30:00,96.65,96.65,96.35,96.56,63515.0,82.4627,82.4627,82.2068,82.3859,63515.0
2017-12-12 14:40:00,96.56,96.66,96.5,96.63,32162.0,82.3859,82.4713,82.3347,82.4457,32162.0
2017-12-12 14:50:00,96.64,96.71,96.64,96.66,22748.0,82.4542,82.5139,82.4542,82.4713,22748.0
2017-12-12 15:00:00,96.66,96.68,96.47,96.53,34190.0,82.4713,82.4883,82.3091,82.3603,34190.0
2017-12-12 15:10:00,96.53,96.58,96.41,96.47,25363.0,82.3603,82.403,82.258,82.3091,25363.0
2017-12-12 15:20:00,96.45,96.46,96.31,96.32,30115.0,82.2921,82.3006,82.1726,82.1812,30115.0
2017-12-12 15:30:00,96.33,96.42,96.28,96.34,41635.0,82.1897,82.2665,82.147,82.1982,41635.0
2017-12-12 15:40:00,96.34,96.43,96.22,96.22,72904.0,82.1982,82.275,82.0958,82.0958,72904.0
2017-12-12 15:50:00,96.23,96.52,96.04,96.48,254024.0,82.1044,82.3518,81.9423,82.3177,254024.0
2017-12-13 09:30:00,97.07,97.5,96.68,96.83,83961.0,82.8211,83.188,82.4883,82.6163,83961.0
2017-12-13 09:40:00,96.73,96.98,96.47,96.69,49929.0,82.531,82.7443,82.3091,82.4969,49929.0
2017-12-13 09:50:00,96.68,96.74,96.05,96.05,37423.0,82.4883,82.5395,81.9508,81.9508,37423.0
2017-12-13 10:00:00,96.0,96.13,95.8,95.95,74386.0,81.9081,82.0191,81.7375,81.8655,74386.0
2017-12-13 10:10:00,95.98,96.23,95.91,95.97,29499.0,81.8911,82.1044,81.8314,81.8825,29499.0
2017-12-13 10:20:00,95.95,96.04,95.75,95.89,31910.0,81.8655,81.9423,81.6948,81.8143,31910.0
2017-12-13 10:30:00,95.94,96.23,95.83,96.19,12340.0,81.8569,82.1044,81.7631,82.0702,12340.0
2017-12-13 10:40:00,96.14,96.25,95.95,96.0,29739.0,82.0276,82.1214,81.8655,81.9081,29739.0
2017-12-13 10:50:00,95.98,96.09,95.95,95.99,20418.0,81.8911,81.9849,81.8655,81.8996,20418.0
2017-12-13 11:00:00,95.99,96.03,95.88,95.92,29550.0,81.8996,81.9337,81.8058,81.8399,29550.0
2017-12-13 11:10:00,95.92,96.06,95.92,96.0,17209.0,81.8399,81.9593,81.8399,81.9081,17209.0
2017-12-13 11:20:00,96.0,96.13,95.97,96.0,22067.0,81.9081,82.0191,81.8825,81.9081,22067.0
2017-12-13 11:30:00,96.04,96.13,95.95,95.99,19561.0,81.9423,82.0191,81.8655,81.8996,19561.0
2017-12-13 11:40:00,95.99,96.07,95.95,96.06,17100.0,81.8996,81.9679,81.8655,81.9593,17100.0
2017-12-13 11:50:00,96.04,96.04,95.85,95.86,24712.0,81.9423,81.9423,81.7802,81.7887,24712.0
2017-12-13 12:00:00,95.85,95.9,95.59,95.75,91776.0,81.7802,81.8228,81.5583,81.6948,91776.0
2017-12-13 12:10:00,95.76,95.88,95.67,95.85,17350.0,81.7034,81.8058,81.6266,81.7802,17350.0
2017-12-13 12:20:00,95.86,95.87,95.67,95.78,27464.0,81.7887,81.7972,81.6266,81.7204,27464.0
2017-12-13 12:30:00,95.79,95.9,95.69,95.7,9340.0,81.729,81.8228,81.6436,81.6522,9340.0
2017-12-13 12:40:00,95.68,96.0,95.64,95.9,17234.0,81.6351,81.9081,81.601,81.8228,17234.0
2017-12-13 12:50:00,95.92,95.95,95.85,95.93,12078.0,81.8399,81.8655,81.7802,81.8484,12078.0
2017-12-13 13:00:00,95.93,95.99,95.88,95.94,8336.0,81.8484,81.8996,81.8058,81.8569,8336.0
2017-12-13 13:10:00,95.93,96.03,95.91,96.0,18753.0,81.8484,81.9337,81.8314,81.9081,18753.0
2017-12-13 13:20:00,96.0,96.07,95.97,96.03,11818.0,81.9081,81.9679,81.8825,81.9337,11818.0
2017-12-13 13:30:00,96.03,96.12,95.96,96.01,31156.0,81.9337,82.0105,81.874,81.9167,31156.0
2017-12-13 13:40:00,96.03,96.04,95.98,96.01,9335.0,81.9337,81.9423,81.8911,81.9167,9335.0
2017-12-13 13:50:00,96.0,96.04,95.79,95.87,15613.0,81.9081,81.9423,81.729,81.7972,15613.0
2017-12-13 14:00:00,95.87,96.18,95.87,95.97,24500.0,81.7972,82.0617,81.7972,81.8825,24500.0
2017-12-13 14:10:00,95.95,96.05,95.9,96.05,15270.0,81.8655,81.9508,81.8228,81.9508,15270.0
2017-12-13 14:20:00,96.02,96.09,95.91,96.06,25817.0,81.9252,81.9849,81.8314,81.9593,25817.0
2017-12-13 14:30:00,96.08,96.18,95.98,96.0,20161.0,81.9764,82.0617,81.8911,81.9081,20161.0
2017-12-13 14:40:00,96.0,96.09,95.97,96.06,23247.0,81.9081,81.9849,81.8825,81.9593,23247.0
2017-12-13 14:50:00,96.07,96.1,95.95,96.04,44274.0,81.9679,81.9935,81.8655,81.9423,44274.0
2017-12-13 15:00:00,96.02,96.1,95.97,95.98,28178.0,81.9252,81.9935,81.8825,81.8911,28178.0
2017-12-13 15:10:00,96.0,96.08,95.92,96.04,23351.0,81.9081,81.9764,81.8399,81.9423,23351.0
2017-12-13 15:20:00,96.05,96.05,95.93,96.01,51936.0,81.9508,81.9508,81.8484,81.9167,51936.0
2017-12-13 15:30:00,95.96,95.98,95.82,95.82,35035.0,81.874,81.8911,81.7546,81.7546,35035.0
2017-12-13 15:40:00,95.81,95.97,95.79,95.92,63368.0,81.746,81.8825,81.729,81.8399,63368.0
2017-12-13 15:50:00,95.95,95.95,95.74,95.86,246372.0,81.8655,81.8655,81.6863,81.7887,246372.0
2017-12-14 09:30:00,95.74,96.0,94.73,94.89,114132.0,81.6863,81.9081,80.8246,80.9611,114132.0
2017-12-14 09:40:00,94.85,95.6,94.77,94.9,54315.0,80.9269,81.5669,80.8587,80.9696,54315.0
2017-12-14 09:50:00,94.92,94.93,93.96,94.37,127625.0,80.9867,80.9952,80.1676,80.5174,127625.0
2017-12-14 10:00:00,94.38,94.38,93.6,94.12,139926.0,80.5259,80.5259,79.8604,80.3041,139926.0
2017-12-14 10:10:00,94.09,94.45,93.98,94.07,51929.0,80.2785,80.5857,80.1847,80.2614,51929.0
2017-12-14 10:20:00,94.08,94.75,94.03,94.51,86920.0,80.27,80.8416,80.2273,80.6369,86920.0
2017-12-14 10:30:00,94.47,94.54,94.35,94.44,25704.0,80.6027,80.6625,80.5003,80.5771,25704.0
2017-12-14 10:40:00,94.44,94.45,94.04,94.15,91092.0,80.5771,80.5857,80.2358,80.3297,91092.0
2017-12-14 10:50:00,94.15,94.43,94.11,94.13,75903.0,80.3297,80.5686,80.2956,80.3126,75903.0
2017-12-14 11:00:00,94.18,94.38,93.84,93.89,69411.0,80.3553,80.5259,80.0652,80.1079,69411.0
2017-12-14 11:10:00,93.88,94.05,93.77,93.97,43975.0,80.0993,80.2444,80.0055,80.1761,43975.0
2017-12-14 11:20:00,93.98,94.6,93.9,94.57,56478.0,80.1847,80.7136,80.1164,80.688,56478.0
2017-12-14 11:30:00,94.54,94.6,94.33,94.42,33842.0,80.6625,80.7136,80.4833,80.5601,33842.0
2017-12-14 11:40:00,94.42,94.49,94.23,94.34,30643.0,80.5601,80.6198,80.398,80.4918,30643.0
2017-12-14 11:50:00,94.31,94.37,93.97,93.98,33473.0,80.4662,80.5174,80.1761,80.1847,33473.0
2017-12-14 12:00:00,93.99,94.2,93.98,94.2,40914.0,80.1932,80.3724,80.1847,80.3724,40914.0
2017-12-14 12:10:00,94.2,94.32,94.12,94.12,17726.0,80.3724,80.4747,80.3041,80.3041,17726.0
2017-12-14 12:20:00,94.17,94.2,94.0,94.07,30192.0,80.3468,80.3724,80.2017,80.2614,30192.0
2017-12-14 12:30:00,94.12,94.89,94.11,94.88,142508.0,80.3041,80.9611,80.2956,80.9525,142508.0
2017-12-14 12:40:00,94.9,94.92,94.69,94.69,30279.0,80.9696,80.9867,80.7904,80.7904,30279.0
2017-12-14 12:50:00,94.68,95.08,94.65,95.0,167284.0,80.7819,81.1232,80.7563,81.0549,167284.0
2017-12-14 13:00:00,94.95,95.29,94.95,95.15,146420.0,81.0123,81.3024,81.0123,81.1829,146420.0
2017-12-14 13:10:00,95.15,95.32,94.8,95.0,71713.0,81.1829,81.328,80.8843,81.0549,71713.0
2017-12-14 13:20:00,94.98,95.2,94.93,95.19,37885.0,81.0379,81.2256,80.9952,81.217,37885.0
2017-12-14 13:30:00,95.17,95.18,95.01,95.06,42209.0,81.2,81.2085,81.0635,81.1061,42209.0
2017-12-14 13:40:00,95.03,95.06,94.82,94.87,66583.0,81.0805,81.1061,80.9014,80.944,66583.0
2017-12-14 13:50:00,94.86,94.89,94.59,94.76,53005.0,80.9355,80.9611,80.7051,80.8502,53005.0
2017-12-14 14:00:00,94.8,94.85,94.73,94.82,18258.0,80.8843,80.9269,80.8246,80.9014,18258.0
2017-12-14 14:10:00,94.82,94.88,94.68,94.71,28614.0,80.9014,80.9525,80.7819,80.8075,28614.0
2017-12-14 14:20:00,94.68,94.71,94.2,94.21,44904.0,80.7819,80.8075,80.3724,80.3809,44904.0
2017-12-14 14:30:00,94.18,94.42,94.17,94.3,27680.0,80.3553,80.5601,80.3468,80.4577,27680.0
2017-12-14 14:40:00,94.32,94.4,94.18,94.26,36750.0,80.4747,80.543,80.3553,80.4236,36750.0
2017-12-14 14:50:00,94.24,94.39,94.19,94.32,25312.0,80.4065,80.5345,80.3638,80.4747,25312.0
2017-12-14 15:00:00,94.37,94.37,94.19,94.2,46438.0,80.5174,80.5174,80.3638,80.3724,46438.0
2017-12-14 15:10:00,94.2,94.22,93.99,94.16,77938.0,80.3724,80.3894,80.1932,80.3382,77938.0
2017-12-14 15:20:00,94.18,94.21,94.0,94.1,52918.0,80.3553,80.3809,80.2017,80.287,52918.0
2017-12-14 15:30:00,94.11,94.22,94.04,94.17,60175.0,80.2956,80.3894,80.2358,80.3468,60175.0
2017-12-14 15:40:00,94.17,94.21,93.98,94.06,101578.0,80.3468,80.3809,80.1847,80.2529,101578.0
2017-12-14 15:50:00,94.05,94.2,94.0,94.09,198794.0,80.2444,80.3724,80.2017,80.2785,198794.0
2017-12-15 09:30:00,94.51,94.78,94.0,94.31,331598.0,80.6369,80.8672,80.2017,80.4662,331598.0
2017-12-15 09:40:00,94.27,94.32,93.58,93.94,84315.0,80.4321,80.4747,79.8434,80.1505,84315.0
2017-12-15 09:50:00,93.95,94.28,93.67,94.11,33223.0,80.1591,80.4406,79.9202,80.2956,33223.0
2017-12-15 10:00:00,94.14,94.51,94.05,94.1,64621.0,80.3212,80.6369,80.2444,80.287,64621.0
2017-12-15 10:10:00,94.1,94.49,94.1,94.4,50843.0,80.287,80.6198,80.287,80.543,50843.0
2017-12-15 10:20:00,94.41,94.52,94.31,94.38,37056.0,80.5515,80.6454,80.4662,80.5259,37056.0
2017-12-15 10:30:00,94.42,94.83,94.39,94.83,65895.0,80.5601,80.9099,80.5345,80.9099,65895.0
2017-12-15 10:40:00,94.82,94.87,94.54,94.56,43269.0,80.9014,80.944,80.6625,80.6795,43269.0
2017-12-15 10:50:00,94.54,94.74,94.48,94.54,76608.0,80.6625,80.8331,80.6113,80.6625,76608.0
2017-12-15 11:00:00,94.55,95.04,94.54,94.98,40699.0,80.671,81.0891,80.6625,81.0379,40699.0
2017-12-15 11:10:00,94.98,95.15,94.83,94.85,84106.0,81.0379,81.1829,80.9099,80.9269,84106.0
2017-12-15 11:20:00,94.88,95.2,94.88,95.15,35733.0,80.9525,81.2256,80.9525,81.1829,35733.0
2017-12-15 11:30:00,95.14,95.37,94.98,95.37,34189.0,81.1744,81.3706,81.0379,81.3706,34189.0
2017-12-15 11:40:00,95.37,95.42,95.01,95.07,65634.0,81.3706,81.4133,81.0635,81.1147,65634.0
2017-12-15 11:50:00,95.07,95.08,94.84,95.0,43166.0,81.1147,81.1232,80.9184,81.0549,43166.0
2017-12-15 12:00:00,95.07,95.47,95.07,95.26,25848.0,81.1147,81.4559,81.1147,81.2768,25848.0
2017-12-15 12:10:00,95.26,95.27,95.14,95.27,22574.0,81.2768,81.2853,81.1744,81.2853,22574.0
2017-12-15 12:20:00,95.27,95.31,94.95,95.0,30753.0,81.2853,81.3194,81.0123,81.0549,30753.0
2017-12-15 12:30:00,94.97,95.02,94.9,94.98,21688.0,81.0293,81.072,80.9696,81.0379,21688.0
2017-12-15 12:40:00,94.96,95.18,94.93,95.09,27313.0,81.0208,81.2085,80.9952,81.1317,27313.0
2017-12-15 12:50:00,95.1,95.17,95.03,95.05,22927.0,81.1403,81.2,81.0805,81.0976,22927.0
2017-12-15 13:00:00,95.05,95.07,94.97,95.02,14712.0,81.0976,81.1147,81.0293,81.072,14712.0
2017-12-15 13:10:00,95.02,95.04,94.85,95.0,21924.0,81.072,81.0891,80.9269,81.0549,21924.0
2017-12-15 13:20:00,95.0,95.07,94.91,94.96,15525.0,81.0549,81.1147,80.9781,81.0208,15525.0
2017-12-15 13:30:00,94.92,95.04,94.87,94.98,23182.0,80.9867,81.0891,80.944,81.0379,23182.0
2017-12-15 13:40:00,94.96,95.0,94.87,94.96,18653.0,81.0208,81.0549,80.944,81.0208,18653.0
2017-12-15 13:50:00,94.97,95.23,94.91,95.23,29298.0,81.0293,81.2512,80.9781,81.2512,29298.0
2017-12-15 14:00:00,95.25,95.49,95.23,95.29,62823.0,81.2682,81.473,81.2512,81.3024,62823.0
2017-12-15 14:10:00,95.31,95.33,95.06,95.13,69344.0,81.3194,81.3365,81.1061,81.1658,69344.0
2017-12-15 14:20:00,95.1,95.14,94.86,94.97,62600.0,81.1403,81.1744,80.9355,81.0293,62600.0
2017-12-15 14:30:00,94.98,95.01,94.94,94.97,28431.0,81.0379,81.0635,81.0037,81.0293,28431.0
2017-12-15 14:40:00,94.98,95.08,94.87,94.9,31582.0,81.0379,81.1232,80.944,80.9696,31582.0
2017-12-15 14:50:00,94.91,94.91,94.7,94.7,40887.0,80.9781,80.9781,80.799,80.799,40887.0
2017-12-15 15:00:00,94.77,94.87,94.73,94.87,43518.0,80.8587,80.944,80.8246,80.944,43518.0
2017-12-15 15:10:00,94.85,94.99,94.85,94.9,35410.0,80.9269,81.0464,80.9269,80.9696,35410.0
2017-12-15 15:20:00,94.9,94.95,94.77,94.8,56451.0,80.9696,81.0123,80.8587,80.8843,56451.0
2017-12-15 15:30:00,94.8,94.81,94.53,94.54,54865.0,80.8843,80.8928,80.6539,80.6625,54865.0
2017-12-15 15:40:00,94.55,94.64,94.32,94.45,134434.0,80.671,80.7478,80.4747,80.5857,134434.0
2017-12-15 15:50:00,94.45,95.03,94.26,94.63,306509.0,80.5857,81.0805,80.4236,80.7392,306509.0
2017-12-18 09:30:00,95.0,95.28,94.63,95.06,137234.0,81.0549,81.2938,80.7392,81.1061,137234.0
2017-12-18 09:40:00,95.06,95.6,95.03,95.44,62990.0,81.1061,81.5669,81.0805,81.4303,62990.0
2017-12-18 09:50:00,95.39,95.49,95.14,95.38,61079.0,81.3877,81.473,81.1744,81.3791,61079.0
2017-12-18 10:00:00,95.46,95.54,95.22,95.36,42987.0,81.4474,81.5157,81.2426,81.3621,42987.0
2017-12-18 10:10:00,95.48,95.48,95.17,95.45,52030.0,81.4645,81.4645,81.2,81.4389,52030.0
2017-12-18 10:20:00,95.48,95.87,95.22,95.85,80595.0,81.4645,81.7972,81.2426,81.7802,80595.0
2017-12-18 10:30:00,95.83,96.01,95.55,95.55,67164.0,81.7631,81.9167,81.5242,81.5242,67164.0
2017-12-18 10:40:00,95.56,95.89,95.44,95.71,26423.0,81.5327,81.8143,81.4303,81.6607,26423.0
2017-12-18 10:50:00,95.71,95.8,95.58,95.61,19895.0,81.6607,81.7375,81.5498,81.5754,19895.0
2017-12-18 11:00:00,95.6,95.69,95.41,95.58,38419.0,81.5669,81.6436,81.4047,81.5498,38419.0
2017-12-18 11:10:00,95.6,95.79,95.33,95.41,31923.0,81.5669,81.729,81.3365,81.4047,31923.0
2017-12-18 11:20:00,95.46,95.5,95.27,95.27,54107.0,81.4474,81.4815,81.2853,81.2853,54107.0
2017-12-18 11:30:00,95.26,95.44,95.14,95.44,59409.0,81.2768,81.4303,81.1744,81.4303,59409.0
2017-12-18 11:40:00,95.46,95.46,95.09,95.33,35878.0,81.4474,81.4474,81.1317,81.3365,35878.0
2017-12-18 11:50:00,95.33,95.4,95.24,95.3,30462.0,81.3365,81.3962,81.2597,81.3109,30462.0
2017-12-18 12:00:00,95.28,95.71,95.28,95.7,55086.0,81.2938,81.6607,81.2938,81.6522,55086.0
2017-12-18 12:10:00,95.7,95.96,95.65,95.93,32419.0,81.6522,81.874,81.6095,81.8484,32419.0
2017-12-18 12:20:00,95.92,96.03,95.71,95.81,70785.0,81.8399,81.9337,81.6607,81.746,70785.0
2017-12-18 12:30:00,95.84,96.02,95.76,95.95,45135.0,81.7716,81.9252,81.7034,81.8655,45135.0
2017-12-18 12:40:00,95.9,96.15,95.84,96.13,61047.0,81.8228,82.0361,81.7716,82.0191,61047.0
2017-12-18 12:50:00,96.1,96.24,96.1,96.14,35620.0,81.9935,82.1129,81.9935,82.0276,35620.0
2017-12-18 13:00:00,96.12,96.15,96.04,96.15,25297.0,82.0105,82.0361,81.9423,82.0361,25297.0
2017-12-18 13:10:00,96.12,96.15,96.0,96.0,28109.0,82.0105,82.0361,81.9081,81.9081,28109.0
2017-12-18 13:20:00,96.01,96.06,95.94,95.97,19425.0,81.9167,81.9593,81.8569,81.8825,19425.0
2017-12-18 13:30:00,95.97,96.1,95.95,96.07,20620.0,81.8825,81.9935,81.8655,81.9679,20620.0
2017-12-18 13:40:00,96.04,96.23,96.03,96.19,24675.0,81.9423,82.1044,81.9337,82.0702,24675.0
2017-12-18 13:50:00,96.18,96.18,95.97,96.1,38570.0,82.0617,82.0617,81.8825,81.9935,38570.0
2017-12-18 14:00:00,96.12,96.13,95.99,96.01,19813.0,82.0105,82.0191,81.8996,81.9167,19813.0
2017-12-18 14:10:00,95.99,96.13,95.99,96.13,21209.0,81.8996,82.0191,81.8996,82.0191,21209.0
2017-12-18 14:20:00,96.16,96.24,96.13,96.15,18693.0,82.0447,82.1129,82.0191,82.0361,18693.0
2017-12-18 14:30:00,96.12,96.2,96.02,96.02,15991.0,82.0105,82.0788,81.9252,81.9252,15991.0
2017-12-18 14:40:00,96.03,96.04,95.95,95.97,34737.0,81.9337,81.9423,81.8655,81.8825,34737.0
2017-12-18 14:50:00,95.97,95.99,95.92,95.92,35844.0,81.8825,81.8996,81.8399,81.8399,35844.0
2017-12-18 15:00:00,95.92,95.99,95.87,95.88,27589.0,81.8399,81.8996,81.7972,81.8058,27589.0
2017-12-18 15:10:00,95.88,95.99,95.85,95.87,32886.0,81.8058,81.8996,81.7802,81.7972,32886.0
2017-12-18 15:20:00,95.85,95.94,95.81,95.81,72556.0,81.7802,81.8569,81.746,81.746,72556.0
2017-12-18 15:30:00,95.83,95.96,95.77,95.86,42223.0,81.7631,81.874,81.7119,81.7887,42223.0
2017-12-18 15:40:00,95.89,95.96,95.83,95.86,73282.0,81.8143,81.874,81.7631,81.7887,73282.0
2017-12-18 15:50:00,95.85,95.93,95.65,95.85,213815.0,81.7802,81.8484,81.6095,81.7802,213815.0
2017-12-19 09:30:00,95.83,96.48,95.6,96.45,120385.0,81.7631,82.3177,81.5669,82.2921,120385.0
2017-12-19 09:40:00,96.42,96.53,96.1,96.43,31317.0,82.2665,82.3603,81.9935,82.275,31317.0
2017-12-19 09:50:00,96.42,96.47,95.94,96.12,54853.0,82.2665,82.3091,81.8569,82.0105,54853.0
2017-12-19 10:00:00,96.16,96.4,96.0,96.04,67561.0,82.0447,82.2494,81.9081,81.9423,67561.0
2017-12-19 10:10:00,96.06,96.13,95.95,96.05,62509.0,81.9593,82.0191,81.8655,81.9508,62509.0
2017-12-19 10:20:00,96.05,96.06,95.82,96.01,30323.0,81.9508,81.9593,81.7546,81.9167,30323.0
2017-12-19 10:30:00,96.02,96.12,95.87,95.97,22890.0,81.9252,82.0105,81.7972,81.8825,22890.0
2017-12-19 10:40:00,95.97,96.16,95.9,95.95,30613.0,81.8825,82.0447,81.8228,81.8655,30613.0
2017-12-19 10:50:00,95.93,96.1,95.92,95.98,17395.0,81.8484,81.9935,81.8399,81.8911,17395.0
2017-12-19 11:00:00,96.04,96.15,95.98,96.02,25585.0,81.9423,82.0361,81.8911,81.9252,25585.0
2017-12-19 11:10:00,95.98,96.09,95.83,95.95,19851.0,81.8911,81.9849,81.7631,81.8655,19851.0
2017-12-19 11:20:00,95.95,95.96,95.79,95.83,29366.0,81.8655,81.874,81.729,81.7631,29366.0
2017-12-19 11:30:00,95.83,96.02,95.83,96.01,19028.0,81.7631,81.9252,81.7631,81.9167,19028.0
2017-12-19 11:40:00,96.01,96.08,95.9,96.01,22705.0,81.9167,81.9764,81.8228,81.9167,22705.0
2017-12-19 11:50:00,95.96,96.01,95.75,95.86,22667.0,81.874,81.9167,81.6948,81.7887,22667.0
2017-12-19 12:00:00,95.81,95.9,95.68,95.71,23808.0,81.746,81.8228,81.6351,81.6607,23808.0
2017-12-19 12:10:00,95.71,95.88,95.6,95.72,34860.0,81.6607,81.8058,81.5669,81.6692,34860.0
2017-12-19 12:20:00,95.72,95.73,95.44,95.44,26671.0,81.6692,81.6778,81.4303,81.4303,26671.0
2017-12-19 12:30:00,95.44,95.62,95.44,95.59,24986.0,81.4303,81.5839,81.4303,81.5583,24986.0
2017-12-19 12:40:00,95.57,95.74,95.48,95.48,21042.0,81.5413,81.6863,81.4645,81.4645,21042.0
2017-12-19 12:50:00,95.5,95.79,95.49,95.68,17316.0,81.4815,81.729,81.473,81.6351,17316.0
2017-12-19 13:00:00,95.67,95.72,95.49,95.62,27939.0,81.6266,81.6692,81.473,81.5839,27939.0
2017-12-19 13:10:00,95.6,95.91,95.6,95.86,26535.0,81.5669,81.8314,81.5669,81.7887,26535.0
2017-12-19 13:20:00,95.86,95.9,95.76,95.9,11082.0,81.7887,81.8228,81.7034,81.8228,11082.0
2017-12-19 13:30:00,95.88,96.02,95.86,95.98,17998.0,81.8058,81.9252,81.7887,81.8911,17998.0
2017-12-19 13:40:00,95.96,96.13,95.96,96.01,29781.0,81.874,82.0191,81.874,81.9167,29781.0
2017-12-19 13:50:00,96.01,96.02,95.89,95.9,17276.0,81.9167,81.9252,81.8143,81.8228,17276.0
2017-12-19 14:00:00,95.93,95.98,95.82,95.84,20173.0,81.8484,81.8911,81.7546,81.7716,20173.0
2017-12-19 14:10:00,95.85,95.86,95.78,95.8,14307.0,81.7802,81.7887,81.7204,81.7375,14307.0
2017-12-19 14:20:00,95.82,95.95,95.78,95.91,14206.0,81.7546,81.8655,81.7204,81.8314,14206.0
2017-12-19 14:30:00,95.94,95.94,95.73,95.78,16504.0,81.8569,81.8569,81.6778,81.7204,16504.0
2017-12-19 14:40:00,95.8,95.83,95.71,95.71,14445.0,81.7375,81.7631,81.6607,81.6607,14445.0
2017-12-19 14:50:00,95.72,95.76,95.54,95.54,32225.0,81.6692,81.7034,81.5157,81.5157,32225.0
2017-12-19 15:00:00,95.54,95.56,95.3,95.4,27696.0,81.5157,81.5327,81.3109,81.3962,27696.0
2017-12-19 15:10:00,95.42,95.57,95.4,95.52,24071.0,81.4133,81.5413,81.3962,81.4986,24071.0
2017-12-19 15:20:00,95.53,95.54,95.36,95.52,38292.0,81.5071,81.5157,81.3621,81.4986,38292.0
2017-12-19 15:30:00,95.55,95.62,95.46,95.62,33705.0,81.5242,81.5839,81.4474,81.5839,33705.0
2017-12-19 15:40:00,95.61,95.72,95.61,95.63,54953.0,81.5754,81.6692,81.5754,81.5925,54953.0
2017-12-19 15:50:00,95.63,95.86,95.63,95.67,162234.0,81.5925,81.7887,81.5925,81.6266,162234.0
2017-12-20 09:30:00,96.46,97.18,96.2,96.48,92266.0,82.3006,82.9149,82.0788,82.3177,92266.0
2017-12-20 09:40:00,96.46,96.52,96.07,96.25,47452.0,82.3006,82.3518,81.9679,82.1214,47452.0
2017-12-20 09:50:00,96.25,96.65,96.18,96.57,38191.0,82.1214,82.4627,82.0617,82.3945,38191.0
2017-12-20 10:00:00,96.58,96.66,96.21,96.36,38712.0,82.403,82.4713,82.0873,82.2153,38712.0
2017-12-20 10:10:00,96.4,96.44,95.88,96.03,105950.0,82.2494,82.2836,81.8058,81.9337,105950.0
2017-12-20 10:20:00,96.03,96.21,95.93,96.19,47771.0,81.9337,82.0873,81.8484,82.0702,47771.0
2017-12-20 10:30:00,96.19,96.43,96.05,96.21,272138.0,82.0702,82.275,81.9508,82.0873,272138.0
2017-12-20 10:40:00,96.22,96.4,96.06,96.27,25393.0,82.0958,82.2494,81.9593,82.1385,25393.0
2017-12-20 10:50:00,96.34,96.54,96.28,96.48,20320.0,82.1982,82.3689,82.147,82.3177,20320.0
2017-12-20 11:00:00,96.48,96.82,96.34,96.78,31136.0,82.3177,82.6078,82.1982,82.5736,31136.0
2017-12-20 11:10:00,96.81,97.1,96.77,96.95,24907.0,82.5992,82.8467,82.5651,82.7187,24907.0
2017-12-20 11:20:00,97.01,97.2,96.93,97.14,28958.0,82.7699,82.932,82.7016,82.8808,28958.0
2017-12-20 11:30:00,97.13,97.31,96.98,97.29,33703.0,82.8723,83.0258,82.7443,83.0088,33703.0
2017-12-20 11:40:00,97.28,97.28,97.07,97.12,28600.0,83.0002,83.0002,82.8211,82.8637,28600.0
2017-12-20 11:50:00,97.08,97.31,97.08,97.24,10442.0,82.8296,83.0258,82.8296,82.9661,10442.0
2017-12-20 12:00:00,97.25,97.46,97.24,97.41,23512.0,82.9747,83.1538,82.9661,83.1112,23512.0
2017-12-20 12:10:00,97.37,97.75,97.37,97.62,54162.0,83.077,83.4013,83.077,83.2903,54162.0
2017-12-20 12:20:00,97.62,97.76,97.6,97.71,40613.0,83.2903,83.4098,83.2733,83.3671,40613.0
2017-12-20 12:30:00,97.69,97.81,97.32,97.38,37005.0,83.3501,83.4524,83.0344,83.0856,37005.0
2017-12-20 12:40:00,97.38,97.55,97.29,97.55,26214.0,83.0856,83.2306,83.0088,83.2306,26214.0
2017-12-20 12:50:00,97.55,97.57,97.46,97.49,19852.0,83.2306,83.2477,83.1538,83.1794,19852.0
2017-12-20 13:00:00,97.48,97.69,97.47,97.69,9825.0,83.1709,83.3501,83.1624,83.3501,9825.0
2017-12-20 13:10:00,97.69,97.83,97.66,97.8,31155.0,83.3501,83.4695,83.3245,83.4439,31155.0
2017-12-20 13:20:00,97.81,97.93,97.72,97.73,28749.0,83.4524,83.5548,83.3757,83.3842,28749.0
2017-12-20 13:30:00,97.73,97.77,97.59,97.59,24006.0,83.3842,83.4183,83.2647,83.2647,24006.0
2017-12-20 13:40:00,97.61,97.61,97.49,97.56,28124.0,83.2818,83.2818,83.1794,83.2391,28124.0
2017-12-20 13:50:00,97.56,97.7,97.56,97.64,15421.0,83.2391,83.3586,83.2391,83.3074,15421.0
2017-12-20 14:00:00,97.64,97.71,97.5,97.52,26526.0,83.3074,83.3671,83.188,83.205,26526.0
2017-12-20 14:10:00,97.51,97.51,97.16,97.21,39010.0,83.1965,83.1965,82.8979,82.9405,39010.0
2017-12-20 14:20:00,97.19,97.34,97.08,97.08,23606.0,82.9235,83.0514,82.8296,82.8296,23606.0
2017-12-20 14:30:00,97.07,97.3,97.07,97.21,20649.0,82.8211,83.0173,82.8211,82.9405,20649.0
2017-12-20 14:40:00,97.24,97.39,97.2,97.31,23513.0,82.9661,83.0941,82.932,83.0258,23513.0
2017-12-20 14:50:00,97.3,97.38,97.21,97.35,18743.0,83.0173,83.0856,82.9405,83.06,18743.0
2017-12-20 15:00:00,97.35,97.45,97.28,97.28,19316.0,83.06,83.1453,83.0002,83.0002,19316.0
2017-12-20 15:10:00,97.25,97.38,97.2,97.35,28517.0,82.9747,83.0856,82.932,83.06,28517.0
2017-12-20 15:20:00,97.33,97.55,97.33,97.44,38742.0,83.0429,83.2306,83.0429,83.1368,38742.0
2017-12-20 15:30:00,97.42,97.61,97.42,97.56,44767.0,83.1197,83.2818,83.1197,83.2391,44767.0
2017-12-20 15:40:00,97.56,97.58,97.43,97.46,60820.0,83.2391,83.2562,83.1282,83.1538,60820.0
2017-12-20 15:50:00,97.45,97.48,97.4,97.42,129341.0,83.1453,83.1709,83.1026,83.1197,129341.0
2017-12-21 09:30:00,98.0,98.95,97.8,98.33,138259.0,83.6146,84.4251,83.4439,83.8961,138259.0
2017-12-21 09:40:00,98.33,98.41,97.96,98.22,78634.0,83.8961,83.9644,83.5804,83.8023,78634.0
2017-12-21 09:50:00,98.25,98.36,97.79,98.01,47334.0,83.8279,83.9217,83.4354,83.6231,47334.0
2017-12-21 10:00:00,98.03,98.25,97.96,98.14,36449.0,83.6402,83.8279,83.5804,83.734,36449.0
2017-12-21 10:10:00,98.15,98.61,98.09,98.5,53777.0,83.7425,84.135,83.6913,84.0412,53777.0
2017-12-21 10:20:00,98.53,98.66,98.43,98.49,59780.0,84.0668,84.1777,83.9814,84.0326,59780.0
2017-12-21 10:30:00,98.48,98.75,98.39,98.61,40366.0,84.0241,84.2545,83.9473,84.135,40366.0
2017-12-21 10:40:00,98.67,98.75,98.3,98.39,26720.0,84.1862,84.2545,83.8705,83.9473,26720.0
2017-12-21 10:50:00,98.36,98.36,98.03,98.03,28856.0,83.9217,83.9217,83.6402,83.6402,28856.0
2017-12-21 11:00:00,98.02,98.16,97.99,98.08,19506.0,83.6316,83.7511,83.606,83.6828,19506.0
2017-12-21 11:10:00,98.03,98.17,97.97,98.02,21234.0,83.6402,83.7596,83.589,83.6316,21234.0
2017-12-21 11:20:00,98.04,98.38,98.0,98.3,22224.0,83.6487,83.9388,83.6146,83.8705,22224.0
2017-12-21 11:30:00,98.35,98.52,98.3,98.47,22258.0,83.9132,84.0582,83.8705,84.0156,22258.0
2017-12-21 11:40:00,98.44,98.51,98.38,98.4,14639.0,83.99,84.0497,83.9388,83.9558,14639.0
2017-12-21 11:50:00,98.42,98.5,98.28,98.36,15703.0,83.9729,84.0412,83.8535,83.9217,15703.0
2017-12-21 12:00:00,98.34,98.34,98.2,98.26,12367.0,83.9047,83.9047,83.7852,83.8364,12367.0
2017-12-21 12:10:00,98.25,98.34,98.19,98.2,32773.0,83.8279,83.9047,83.7767,83.7852,32773.0
2017-12-21 12:20:00,98.22,98.29,98.16,98.27,15038.0,83.8023,83.862,83.7511,83.8449,15038.0
2017-12-21 12:30:00,98.29,98.29,98.15,98.16,14134.0,83.862,83.862,83.7425,83.7511,14134.0
2017-12-21 12:40:00,98.16,98.16,98.01,98.05,20927.0,83.7511,83.7511,83.6231,83.6572,20927.0
2017-12-21 12:50:00,98.06,98.15,98.02,98.15,25267.0,83.6658,83.7425,83.6316,83.7425,25267.0
2017-12-21 13:00:00,98.16,98.21,98.02,98.02,5862.0,83.7511,83.7937,83.6316,83.6316,5862.0
2017-12-21 13:10:00,98.02,98.08,97.96,98.08,19246.0,83.6316,83.6828,83.5804,83.6828,19246.0
2017-12-21 13:20:00,98.09,98.14,97.99,98.08,9554.0,83.6913,83.734,83.606,83.6828,9554.0
2017-12-21 13:30:00,98.11,98.13,98.02,98.02,12313.0,83.7084,83.7255,83.6316,83.6316,12313.0
2017-12-21 13:40:00,98.02,98.13,98.01,98.11,21208.0,83.6316,83.7255,83.6231,83.7084,21208.0
2017-12-21 13:50:00,98.13,98.18,98.02,98.05,10964.0,83.7255,83.7681,83.6316,83.6572,10964.0
2017-12-21 14:00:00,98.01,98.08,97.96,97.96,33084.0,83.6231,83.6828,83.5804,83.5804,33084.0
2017-12-21 14:10:00,97.97,97.97,97.78,97.81,39868.0,83.589,83.589,83.4269,83.4524,39868.0
2017-12-21 14:20:00,97.8,97.83,97.69,97.78,37948.0,83.4439,83.4695,83.3501,83.4269,37948.0
2017-12-21 14:30:00,97.78,97.79,97.68,97.69,21943.0,83.4269,83.4354,83.3415,83.3501,21943.0
2017-12-21 14:40:00,97.7,97.73,97.6,97.7,23761.0,83.3586,83.3842,83.2733,83.3586,23761.0
2017-12-21 14:50:00,97.69,97.76,97.56,97.72,22191.0,83.3501,83.4098,83.2391,83.3757,22191.0
2017-12-21 15:00:00,97.73,97.74,97.54,97.54,33086.0,83.3842,83.3927,83.2221,83.2221,33086.0
2017-12-21 15:10:00,97.56,97.64,97.45,97.54,53950.0,83.2391,83.3074,83.1453,83.2221,53950.0
2017-12-21 15:20:00,97.54,97.66,97.49,97.65,44252.0,83.2221,83.3245,83.1794,83.3159,44252.0
2017-12-21 15:30:00,97.66,97.69,97.58,97.59,24338.0,83.3245,83.3501,83.2562,83.2647,24338.0
2017-12-21 15:40:00,97.57,97.63,97.49,97.56,69907.0,83.2477,83.2989,83.1794,83.2391,69907.0
2017-12-21 15:50:00,97.53,97.53,97.32,97.49,140432.0,83.2136,83.2136,83.0344,83.1794,140432.0
2017-12-22 09:30:00,97.64,97.97,97.16,97.5,73499.0,83.3074,83.589,82.8979,83.188,73499.0
2017-12-22 09:40:00,97.57,97.71,97.4,97.4,22979.0,83.2477,83.3671,83.1026,83.1026,22979.0
2017-12-22 09:50:00,97.43,97.81,97.35,97.77,22120.0,83.1282,83.4524,83.06,83.4183,22120.0
2017-12-22 10:00:00,97.79,97.85,97.62,97.71,19568.0,83.4354,83.4866,83.2903,83.3671,19568.0
2017-12-22 10:10:00,97.66,97.66,97.45,97.52,19321.0,83.3245,83.3245,83.1453,83.205,19321.0
2017-12-22 10:20:00,97.5,97.67,97.43,97.61,6010.0,83.188,83.333,83.1282,83.2818,6010.0
2017-12-22 10:30:00,97.57,97.59,97.41,97.59,8836.0,83.2477,83.2647,83.1112,83.2647,8836.0
2017-12-22 10:40:00,97.6,97.66,97.53,97.61,5768.0,83.2733,83.3245,83.2136,83.2818,5768.0
2017-12-22 10:50:00,97.59,97.61,97.43,97.47,7297.0,83.2647,83.2818,83.1282,83.1624,7297.0
2017-12-22 11:00:00,97.49,97.52,97.32,97.32,8537.0,83.1794,83.205,83.0344,83.0344,8537.0
2017-12-22 11:10:00,97.33,97.36,97.25,97.32,11881.0,83.0429,83.0685,82.9747,83.0344,11881.0
2017-12-22 11:20:00,97.29,97.34,97.25,97.29,9375.0,83.0088,83.0514,82.9747,83.0088,9375.0
2017-12-22 11:30:00,97.27,97.33,97.07,97.2,11718.0,82.9917,83.0429,82.8211,82.932,11718.0
2017-12-22 11:40:00,97.22,97.28,97.21,97.21,6035.0,82.9491,83.0002,82.9405,82.9405,6035.0
2017-12-22 11:50:00,97.23,97.47,97.19,97.42,13330.0,82.9576,83.1624,82.9235,83.1197,13330.0
2017-12-22 12:00:00,97.39,97.42,97.23,97.27,12768.0,83.0941,83.1197,82.9576,82.9917,12768.0
2017-12-22 12:10:00,97.28,97.28,97.18,97.26,12860.0,83.0002,83.0002,82.9149,82.9832,12860.0
2017-12-22 12:20:00,97.25,97.27,97.21,97.27,7838.0,82.9747,82.9917,82.9405,82.9917,7838.0
2017-12-22 12:30:00,97.24,97.31,97.2,97.31,14201.0,82.9661,83.0258,82.932,83.0258,14201.0
2017-12-22 12:40:00,97.34,97.34,97.23,97.3,8220.0,83.0514,83.0514,82.9576,83.0173,8220.0
2017-12-22 12:50:00,97.28,97.35,97.22,97.25,6928.0,83.0002,83.06,82.9491,82.9747,6928.0
2017-12-22 13:00:00,97.25,97.34,97.25,97.28,7150.0,82.9747,83.0514,82.9747,83.0002,7150.0
2017-12-22 13:10:00,97.28,97.44,97.27,97.42,12810.0,83.0002,83.1368,82.9917,83.1197,12810.0
2017-12-22 13:20:00,97.41,97.42,97.32,97.37,7181.0,83.1112,83.1197,83.0344,83.077,7181.0
2017-12-22 13:30:00,97.33,97.48,97.33,97.42,9360.0,83.0429,83.1709,83.0429,83.1197,9360.0
2017-12-22 13:40:00,97.42,97.55,97.41,97.47,55505.0,83.1197,83.2306,83.1112,83.1624,55505.0
2017-12-22 13:50:00,97.47,97.51,97.36,97.36,10480.0,83.1624,83.1965,83.0685,83.0685,10480.0
2017-12-22 14:00:00,97.37,97.43,97.28,97.29,8175.0,83.077,83.1282,83.0002,83.0088,8175.0
2017-12-22 14:10:00,97.3,97.37,97.26,97.3,12893.0,83.0173,83.077,82.9832,83.0173,12893.0
2017-12-22 14:20:00,97.35,97.37,97.23,97.29,22267.0,83.06,83.077,82.9576,83.0088,22267.0
2017-12-22 14:30:00,97.24,97.44,97.21,97.38,23448.0,82.9661,83.1368,82.9405,83.0856,23448.0
2017-12-22 14:40:00,97.4,97.47,97.25,97.25,27847.0,83.1026,83.1624,82.9747,82.9747,27847.0
2017-12-22 14:50:00,97.25,97.35,97.17,97.33,37177.0,82.9747,83.06,82.9064,83.0429,37177.0
2017-12-22 15:00:00,97.31,97.32,97.2,97.29,24141.0,83.0258,83.0344,82.932,83.0088,24141.0
2017-12-22 15:10:00,97.29,97.3,97.2,97.2,15887.0,83.0088,83.0173,82.932,82.932,15887.0
2017-12-22 15:20:00,97.22,97.27,97.2,97.26,16834.0,82.9491,82.9917,82.932,82.9832,16834.0
2017-12-22 15:30:00,97.27,97.4,97.23,97.39,28379.0,82.9917,83.1026,82.9576,83.0941,28379.0
2017-12-22 15:40:00,97.38,97.38,96.9,96.91,92322.0,83.0856,83.0856,82.676,82.6846,92322.0
2017-12-22 15:50:00,96.9,97.13,96.8,97.11,199573.0,82.676,82.8723,82.5907,82.8552,199573.0
2017-12-26 09:30:00,94.19,94.24,93.6,93.99,301293.0,80.3638,80.4065,79.8604,80.1932,301293.0
2017-12-26 09:40:00,94.02,94.32,93.7,93.75,196799.0,80.2188,80.4747,79.9458,79.9884,196799.0
2017-12-26 09:50:00,93.75,94.46,93.71,94.45,82404.0,79.9884,80.5942,79.9543,80.5857,82404.0
2017-12-26 10:00:00,94.48,94.91,94.45,94.62,113350.0,80.6113,80.9781,80.5857,80.7307,113350.0
2017-12-26 10:10:00,94.57,94.94,94.57,94.84,59753.0,80.688,81.0037,80.688,80.9184,59753.0
2017-12-26 10:20:00,94.8,95.04,94.69,94.9,49172.0,80.8843,81.0891,80.7904,80.9696,49172.0
2017-12-26 10:30:00,94.93,94.99,94.58,94.63,43365.0,80.9952,81.0464,80.6966,80.7392,43365.0
2017-12-26 10:40:00,94.61,94.95,94.6,94.74,43476.0,80.7222,81.0123,80.7136,80.8331,43476.0
2017-12-26 10:50:00,94.77,94.88,94.6,94.69,29647.0,80.8587,80.9525,80.7136,80.7904,29647.0
2017-12-26 11:00:00,94.69,94.84,94.48,94.57,48801.0,80.7904,80.9184,80.6113,80.688,48801.0
2017-12-26 11:10:00,94.55,94.57,94.2,94.27,64614.0,80.671,80.688,80.3724,80.4321,64614.0
2017-12-26 11:20:00,94.28,94.6,94.23,94.48,31318.0,80.4406,80.7136,80.398,80.6113,31318.0
2017-12-26 11:30:00,94.46,94.58,94.35,94.56,24785.0,80.5942,80.6966,80.5003,80.6795,24785.0
2017-12-26 11:40:00,94.55,94.68,94.43,94.63,29350.0,80.671,80.7819,80.5686,80.7392,29350.0
2017-12-26 11:50:00,94.6,94.6,94.42,94.47,28481.0,80.7136,80.7136,80.5601,80.6027,28481.0
2017-12-26 12:00:00,94.46,94.62,94.41,94.61,27539.0,80.5942,80.7307,80.5515,80.7222,27539.0
2017-12-26 12:10:00,94.63,94.7,94.47,94.47,23950.0,80.7392,80.799,80.6027,80.6027,23950.0
2017-12-26 12:20:00,94.46,94.6,94.46,94.54,19179.0,80.5942,80.7136,80.5942,80.6625,19179.0
2017-12-26 12:30:00,94.53,94.74,94.51,94.69,21344.0,80.6539,80.8331,80.6369,80.7904,21344.0
2017-12-26 12:40:00,94.72,94.95,94.66,94.78,33130.0,80.816,81.0123,80.7648,80.8672,33130.0
2017-12-26 12:50:00,94.76,94.9,94.72,94.84,15279.0,80.8502,80.9696,80.816,80.9184,15279.0
2017-12-26 13:00:00,94.82,94.9,94.82,94.86,17849.0,80.9014,80.9696,80.9014,80.9355,17849.0
2017-12-26 13:10:00,94.86,95.03,94.85,94.95,28357.0,80.9355,81.0805,80.9269,81.0123,28357.0
2017-12-26 13:20:00,94.94,95.02,94.89,94.96,22983.0,81.0037,81.072,80.9611,81.0208,22983.0
2017-12-26 13:30:00,94.96,94.97,94.8,94.81,19142.0,81.0208,81.0293,80.8843,80.8928,19142.0
2017-12-26 13:40:00,94.79,94.95,94.77,94.92,17706.0,80.8758,81.0123,80.8587,80.9867,17706.0
2017-12-26 13:50:00,94.93,94.96,94.77,94.82,19921.0,80.9952,81.0208,80.8587,80.9014,19921.0
2017-12-26 14:00:00,94.82,94.99,94.82,94.85,22889.0,80.9014,81.0464,80.9014,80.9269,22889.0
2017-12-26 14:10:00,94.85,94.95,94.85,94.89,18473.0,80.9269,81.0123,80.9269,80.9611,18473.0
2017-12-26 14:20:00,94.9,95.07,94.89,95.01,29094.0,80.9696,81.1147,80.9611,81.0635,29094.0
2017-12-26 14:30:00,95.03,95.24,95.03,95.12,38498.0,81.0805,81.2597,81.0805,81.1573,38498.0
2017-12-26 14:40:00,95.14,95.18,95.02,95.18,15246.0,81.1744,81.2085,81.072,81.2085,15246.0
2017-12-26 14:50:00,95.15,95.17,95.05,95.09,17405.0,81.1829,81.2,81.0976,81.1317,17405.0
2017-12-26 15:00:00,95.06,95.1,95.04,95.09,29896.0,81.1061,81.1403,81.0891,81.1317,29896.0
2017-12-26 15:10:00,95.09,95.17,95.06,95.15,23658.0,81.1317,81.2,81.1061,81.1829,23658.0
2017-12-26 15:20:00,95.16,95.29,95.11,95.12,33246.0,81.1914,81.3024,81.1488,81.1573,33246.0
2017-12-26 15:30:00,95.13,95.16,95.03,95.09,31766.0,81.1658,81.1914,81.0805,81.1317,31766.0
2017-12-26 15:40:00,95.09,95.29,95.08,95.24,61833.0,81.1317,81.3024,81.1232,81.2597,61833.0
2017-12-26 15:50:00,95.24,95.25,95.09,95.23,117601.0,81.2597,81.2682,81.1317,81.2512,117601.0
2017-12-27 09:30:00,95.27,95.81,95.13,95.78,55502.0,81.2853,81.746,81.1658,81.7204,55502.0
2017-12-27 09:40:00,95.8,96.4,95.75,96.15,42162.0,81.7375,82.2494,81.6948,82.0361,42162.0
2017-12-27 09:50:00,96.1,96.34,96.02,96.25,30619.0,81.9935,82.1982,81.9252,82.1214,30619.0
2017-12-27 10:00:00,96.32,96.51,96.22,96.39,36452.0,82.1812,82.3433,82.0958,82.2409,36452.0
2017-12-27 10:10:00,96.39,96.39,95.97,96.09,19562.0,82.2409,82.2409,81.8825,81.9849,19562.0
2017-12-27 10:20:00,96.1,96.14,95.86,96.02,17788.0,81.9935,82.0276,81.7887,81.9252,17788.0
2017-12-27 10:30:00,96.02,96.25,95.88,95.89,17703.0,81.9252,82.1214,81.8058,81.8143,17703.0
2017-12-27 10:40:00,95.89,96.26,95.89,96.21,33869.0,81.8143,82.13,81.8143,82.0873,33869.0
2017-12-27 10:50:00,96.21,96.34,96.03,96.03,15961.0,82.0873,82.1982,81.9337,81.9337,15961.0
2017-12-27 11:00:00,96.07,96.17,96.07,96.12,12041.0,81.9679,82.0532,81.9679,82.0105,12041.0
2017-12-27 11:10:00,96.12,96.13,95.91,95.95,19009.0,82.0105,82.0191,81.8314,81.8655,19009.0
2017-12-27 11:20:00,95.95,96.03,95.86,95.9,29215.0,81.8655,81.9337,81.7887,81.8228,29215.0
2017-12-27 11:30:00,95.93,95.99,95.72,95.74,25950.0,81.8484,81.8996,81.6692,81.6863,25950.0
2017-12-27 11:40:00,95.8,95.86,95.7,95.8,10348.0,81.7375,81.7887,81.6522,81.7375,10348.0
2017-12-27 11:50:00,95.82,95.91,95.65,95.66,12417.0,81.7546,81.8314,81.6095,81.618,12417.0
2017-12-27 12:00:00,95.63,95.84,95.62,95.79,14568.0,81.5925,81.7716,81.5839,81.729,14568.0
2017-12-27 12:10:00,95.76,95.81,95.7,95.75,24330.0,81.7034,81.746,81.6522,81.6948,24330.0
2017-12-27 12:20:00,95.75,95.87,95.72,95.72,7972.0,81.6948,81.7972,81.6692,81.6692,7972.0
2017-12-27 12:30:00,95.71,95.72,95.62,95.63,6843.0,81.6607,81.6692,81.5839,81.5925,6843.0
2017-12-27 12:40:00,95.63,95.81,95.63,95.72,15006.0,81.5925,81.746,81.5925,81.6692,15006.0
2017-12-27 12:50:00,95.66,95.72,95.61,95.63,7767.0,81.618,81.6692,81.5754,81.5925,7767.0
2017-12-27 13:00:00,95.64,95.77,95.6,95.75,17266.0,81.601,81.7119,81.5669,81.6948,17266.0
2017-12-27 13:10:00,95.75,95.81,95.72,95.72,15489.0,81.6948,81.746,81.6692,81.6692,15489.0
2017-12-27 13:20:00,95.69,95.75,95.63,95.75,13372.0,81.6436,81.6948,81.5925,81.6948,13372.0
2017-12-27 13:30:00,95.75,95.78,95.69,95.71,13808.0,81.6948,81.7204,81.6436,81.6607,13808.0
2017-12-27 13:40:00,95.71,95.76,95.64,95.76,13700.0,81.6607,81.7034,81.601,81.7034,13700.0
2017-12-27 13:50:00,95.76,95.78,95.73,95.77,10647.0,81.7034,81.7204,81.6778,81.7119,10647.0
2017-12-27 14:00:00,95.79,95.83,95.71,95.8,14336.0,81.729,81.7631,81.6607,81.7375,14336.0
2017-12-27 14:10:00,95.8,95.86,95.74,95.84,10550.0,81.7375,81.7887,81.6863,81.7716,10550.0
2017-12-27 14:20:00,95.82,95.85,95.77,95.8,9860.0,81.7546,81.7802,81.7119,81.7375,9860.0
2017-12-27 14:30:00,95.8,95.83,95.71,95.8,15981.0,81.7375,81.7631,81.6607,81.7375,15981.0
2017-12-27 14:40:00,95.78,95.8,95.75,95.76,9875.0,81.7204,81.7375,81.6948,81.7034,9875.0
2017-12-27 14:50:00,95.76,95.79,95.69,95.75,14585.0,81.7034,81.729,81.6436,81.6948,14585.0
2017-12-27 15:00:00,95.76,95.81,95.74,95.77,13316.0,81.7034,81.746,81.6863,81.7119,13316.0
2017-12-27 15:10:00,95.78,95.85,95.74,95.8,21632.0,81.7204,81.7802,81.6863,81.7375,21632.0
2017-12-27 15:20:00,95.81,95.9,95.78,95.82,26055.0,81.746,81.8228,81.7204,81.7546,26055.0
2017-12-27 15:30:00,95.81,95.87,95.75,95.75,24100.0,81.746,81.7972,81.6948,81.6948,24100.0
2017-12-27 15:40:00,95.75,95.78,95.69,95.69,48641.0,81.6948,81.7204,81.6436,81.6436,48641.0
2017-12-27 15:50:00,95.7,95.85,95.7,95.81,85905.0,81.6522,81.7802,81.6522,81.746,85905.0
2017-12-28 09:30:00,96.45,96.72,96.01,96.18,53673.0,82.2921,82.5225,81.9167,82.0617,53673.0
2017-12-28 09:40:00,96.19,96.25,95.97,96.14,15998.0,82.0702,82.1214,81.8825,82.0276,15998.0
2017-12-28 09:50:00,96.14,96.33,96.06,96.33,10714.0,82.0276,82.1897,81.9593,82.1897,10714.0
2017-12-28 10:00:00,96.35,96.44,96.27,96.41,15318.0,82.2068,82.2836,82.1385,82.258,15318.0
2017-12-28 10:10:00,96.43,96.5,96.33,96.4,24255.0,82.275,82.3347,82.1897,82.2494,24255.0
2017-12-28 10:20:00,96.43,96.46,96.37,96.46,5440.0,82.275,82.3006,82.2238,82.3006,5440.0
2017-12-28 10:30:00,96.42,96.5,96.34,96.43,14099.0,82.2665,82.3347,82.1982,82.275,14099.0
2017-12-28 10:40:00,96.42,96.62,96.38,96.61,32629.0,82.2665,82.4371,82.2324,82.4286,32629.0
2017-12-28 10:50:00,96.59,96.67,96.48,96.58,10674.0,82.4115,82.4798,82.3177,82.403,10674.0
2017-12-28 11:00:00,96.56,96.61,96.49,96.58,10726.0,82.3859,82.4286,82.3262,82.403,10726.0
2017-12-28 11:10:00,96.56,96.58,96.45,96.5,10559.0,82.3859,82.403,82.2921,82.3347,10559.0
2017-12-28 11:20:00,96.52,96.56,96.46,96.51,8538.0,82.3518,82.3859,82.3006,82.3433,8538.0
2017-12-28 11:30:00,96.55,96.55,96.4,96.42,10321.0,82.3774,82.3774,82.2494,82.2665,10321.0
2017-12-28 11:40:00,96.43,96.57,96.37,96.52,8320.0,82.275,82.3945,82.2238,82.3518,8320.0
2017-12-28 11:50:00,96.51,96.58,96.47,96.53,4050.0,82.3433,82.403,82.3091,82.3603,4050.0
2017-12-28 12:00:00,96.49,96.57,96.49,96.51,5635.0,82.3262,82.3945,82.3262,82.3433,5635.0
2017-12-28 12:10:00,96.57,96.58,96.45,96.45,10136.0,82.3945,82.403,82.2921,82.2921,10136.0
2017-12-28 12:20:00,96.47,96.49,96.34,96.35,10470.0,82.3091,82.3262,82.1982,82.2068,10470.0
2017-12-28 12:30:00,96.35,96.39,96.34,96.36,10222.0,82.2068,82.2409,82.1982,82.2153,10222.0
2017-12-28 12:40:00,96.37,96.37,96.28,96.28,9969.0,82.2238,82.2238,82.147,82.147,9969.0
2017-12-28 12:50:00,96.32,96.32,96.23,96.25,13138.0,82.1812,82.1812,82.1044,82.1214,13138.0
2017-12-28 13:00:00,96.28,96.28,96.19,96.19,11556.0,82.147,82.147,82.0702,82.0702,11556.0
2017-12-28 13:10:00,96.2,96.21,96.11,96.12,18931.0,82.0788,82.0873,82.002,82.0105,18931.0
2017-12-28 13:20:00,96.11,96.12,96.02,96.03,10988.0,82.002,82.0105,81.9252,81.9337,10988.0
2017-12-28 13:30:00,96.02,96.07,96.02,96.02,6258.0,81.9252,81.9679,81.9252,81.9252,6258.0
2017-12-28 13:40:00,96.02,96.12,95.98,96.11,17780.0,81.9252,82.0105,81.8911,82.002,17780.0
2017-12-28 13:50:00,96.12,96.19,96.08,96.18,9125.0,82.0105,82.0702,81.9764,82.0617,9125.0
2017-12-28 14:00:00,96.15,96.17,96.08,96.12,7411.0,82.0361,82.0532,81.9764,82.0105,7411.0
2017-12-28 14:10:00,96.13,96.14,96.08,96.13,11064.0,82.0191,82.0276,81.9764,82.0191,11064.0
2017-12-28 14:20:00,96.11,96.17,96.05,96.06,13705.0,82.002,82.0532,81.9508,81.9593,13705.0
2017-12-28 14:30:00,96.04,96.07,96.02,96.06,7636.0,81.9423,81.9679,81.9252,81.9593,7636.0
2017-12-28 14:40:00,96.07,96.1,96.0,96.06,9091.0,81.9679,81.9935,81.9081,81.9593,9091.0
2017-12-28 14:50:00,96.1,96.22,96.08,96.13,24733.0,81.9935,82.0958,81.9764,82.0191,24733.0
2017-12-28 15:00:00,96.16,96.23,96.13,96.19,11979.0,82.0447,82.1044,82.0191,82.0702,11979.0
2017-12-28 15:10:00,96.19,96.24,96.14,96.18,19623.0,82.0702,82.1129,82.0276,82.0617,19623.0
2017-12-28 15:20:00,96.17,96.22,96.16,96.17,12622.0,82.0532,82.0958,82.0447,82.0532,12622.0
2017-12-28 15:30:00,96.15,96.37,96.14,96.34,31387.0,82.0361,82.2238,82.0276,82.1982,31387.0
2017-12-28 15:40:00,96.33,96.4,96.31,96.37,34619.0,82.1897,82.2494,82.1726,82.2238,34619.0
2017-12-28 15:50:00,96.38,96.61,96.37,96.53,95133.0,82.2324,82.4286,82.2238,82.3603,95133.0
2017-12-29 09:30:00,96.49,96.71,96.16,96.24,52621.0,82.3262,82.5139,82.0447,82.1129,52621.0
2017-12-29 09:40:00,96.24,96.28,95.69,95.73,48422.0,82.1129,82.147,81.6436,81.6778,48422.0
2017-12-29 09:50:00,95.76,95.85,95.69,95.7,22288.0,81.7034,81.7802,81.6436,81.6522,22288.0
2017-12-29 10:00:00,95.7,95.72,95.53,95.65,54470.0,81.6522,81.6692,81.5071,81.6095,54470.0
2017-12-29 10:10:00,95.63,95.66,95.46,95.54,48089.0,81.5925,81.618,81.4474,81.5157,48089.0
2017-12-29 10:20:00,95.55,95.62,95.53,95.56,30919.0,81.5242,81.5839,81.5071,81.5327,30919.0
2017-12-29 10:30:00,95.58,95.63,95.45,95.53,39709.0,81.5498,81.5925,81.4389,81.5071,39709.0
2017-12-29 10:40:00,95.53,95.79,95.5,95.6,26267.0,81.5071,81.729,81.4815,81.5669,26267.0
2017-12-29 10:50:00,95.57,95.6,95.4,95.45,30297.0,81.5413,81.5669,81.3962,81.4389,30297.0
2017-12-29 11:00:00,95.46,95.6,95.31,95.58,18395.0,81.4474,81.5669,81.3194,81.5498,18395.0
2017-12-29 11:10:00,95.5,95.6,95.47,95.53,10746.0,81.4815,81.5669,81.4559,81.5071,10746.0
2017-12-29 11:20:00,95.54,95.71,95.52,95.64,18984.0,81.5157,81.6607,81.4986,81.601,18984.0
2017-12-29 11:30:00,95.66,95.66,95.5,95.6,13911.0,81.618,81.618,81.4815,81.5669,13911.0
2017-12-29 11:40:00,95.61,95.7,95.59,95.7,8898.0,81.5754,81.6522,81.5583,81.6522,8898.0
2017-12-29 11:50:00,95.69,95.74,95.67,95.67,6305.0,81.6436,81.6863,81.6266,81.6266,6305.0
2017-12-29 12:00:00,95.71,95.75,95.66,95.72,8384.0,81.6607,81.6948,81.618,81.6692,8384.0
2017-12-29 12:10:00,95.75,95.79,95.73,95.76,11317.0,81.6948,81.729,81.6778,81.7034,11317.0
2017-12-29 12:20:00,95.77,95.77,95.66,95.66,6136.0,81.7119,81.7119,81.618,81.618,6136.0
2017-12-29 12:30:00,95.66,95.82,95.64,95.82,13905.0,81.618,81.7546,81.601,81.7546,13905.0
2017-12-29 12:40:00,95.82,95.84,95.67,95.68,27568.0,81.7546,81.7716,81.6266,81.6351,27568.0
2017-12-29 12:50:00,95.7,95.77,95.64,95.76,19580.0,81.6522,81.7119,81.601,81.7034,19580.0
2017-12-29 13:00:00,95.75,95.8,95.71,95.8,11570.0,81.6948,81.7375,81.6607,81.7375,11570.0
2017-12-29 13:10:00,95.81,95.84,95.74,95.84,12142.0,81.746,81.7716,81.6863,81.7716,12142.0
2017-12-29 13:20:00,95.82,95.94,95.81,95.94,10076.0,81.7546,81.8569,81.746,81.8569,10076.0
2017-12-29 13:30:00,95.93,95.93,95.75,95.81,18230.0,81.8484,81.8484,81.6948,81.746,18230.0
2017-12-29 13:40:00,95.81,95.82,95.72,95.74,11930.0,81.746,81.7546,81.6692,81.6863,11930.0
2017-12-29 13:50:00,95.76,95.77,95.57,95.61,20127.0,81.7034,81.7119,81.5413,81.5754,20127.0
2017-12-29 14:00:00,95.59,95.71,95.59,95.67,20229.0,81.5583,81.6607,81.5583,81.6266,20229.0
2017-12-29 14:10:00,95.65,95.68,95.63,95.65,17942.0,81.6095,81.6351,81.5925,81.6095,17942.0
2017-12-29 14:20:00,95.65,95.66,95.55,95.58,19260.0,81.6095,81.618,81.5242,81.5498,19260.0
2017-12-29 14:30:00,95.56,95.59,95.52,95.57,17489.0,81.5327,81.5583,81.4986,81.5413,17489.0
2017-12-29 14:40:00,95.58,95.63,95.54,95.54,15966.0,81.5498,81.5925,81.5157,81.5157,15966.0
2017-12-29 14:50:00,95.54,95.57,95.35,95.4,63244.0,81.5157,81.5413,81.3536,81.3962,63244.0
2017-12-29 15:00:00,95.41,95.41,95.27,95.37,61864.0,81.4047,81.4047,81.2853,81.3706,61864.0
2017-12-29 15:10:00,95.37,95.54,95.26,95.47,45959.0,81.3706,81.5157,81.2768,81.4559,45959.0
2017-12-29 15:20:00,95.46,95.5,95.42,95.45,15333.0,81.4474,81.4815,81.4133,81.4389,15333.0
2017-12-29 15:30:00,95.48,95.5,95.3,95.32,35321.0,81.4645,81.4815,81.3109,81.328,35321.0
2017-12-29 15:40:00,95.3,95.38,95.24,95.28,41073.0,81.3109,81.3791,81.2597,81.2938,41073.0
2017-12-29 15:50:00,95.27,95.27,94.93,94.97,133064.0,81.2853,81.2853,80.9952,81.0293,133064.0
2018-01-02 09:30:00,96.09,96.09,95.12,95.4,104962.0,81.9849,81.9849,81.1573,81.3962,104962.0
2018-01-02 09:40:00,95.39,96.39,95.37,96.19,46135.0,81.3877,82.2409,81.3706,82.0702,46135.0
2018-01-02 09:50:00,96.16,96.45,95.99,96.36,43136.0,82.0447,82.2921,81.8996,82.2153,43136.0
2018-01-02 10:00:00,96.29,96.6,96.29,96.55,44808.0,82.1556,82.4201,82.1556,82.3774,44808.0
2018-01-02 10:10:00,96.56,96.71,96.46,96.66,38781.0,82.3859,82.5139,82.3006,82.4713,38781.0
2018-01-02 10:20:00,96.68,96.89,96.63,96.76,181261.0,82.4883,82.6675,82.4457,82.5566,181261.0
2018-01-02 10:30:00,96.83,96.92,96.61,96.66,35083.0,82.6163,82.6931,82.4286,82.4713,35083.0
2018-01-02 10:40:00,96.68,96.74,96.51,96.54,30935.0,82.4883,82.5395,82.3433,82.3689,30935.0
2018-01-02 10:50:00,96.55,96.81,96.53,96.74,26221.0,82.3774,82.5992,82.3603,82.5395,26221.0
2018-01-02 11:00:00,96.77,96.99,96.76,96.96,29209.0,82.5651,82.7528,82.5566,82.7272,29209.0
2018-01-02 11:10:00,96.96,97.43,96.96,97.2,52204.0,82.7272,83.1282,82.7272,82.932,52204.0
2018-01-02 11:20:00,97.16,97.31,97.11,97.23,33906.0,82.8979,83.0258,82.8552,82.9576,33906.0
2018-01-02 11:30:00,97.3,97.3,97.07,97.15,21547.0,83.0173,83.0173,82.8211,82.8893,21547.0
2018-01-02 11:40:00,97.11,97.18,97.0,97.15,30406.0,82.8552,82.9149,82.7613,82.8893,30406.0
2018-01-02 11:50:00,97.14,97.42,97.1,97.24,32821.0,82.8808,83.1197,82.8467,82.9661,32821.0
2018-01-02 12:00:00,97.23,97.51,97.21,97.49,25416.0,82.9576,83.1965,82.9405,83.1794,25416.0
2018-01-02 12:10:00,97.53,97.58,97.42,97.56,18928.0,83.2136,83.2562,83.1197,83.2391,18928.0
2018-01-02 12:20:00,97.56,97.56,97.4,97.44,20940.0,83.2391,83.2391,83.1026,83.1368,20940.0
2018-01-02 12:30:00,97.42,97.49,97.25,97.33,66312.0,83.1197,83.1794,82.9747,83.0429,66312.0
2018-01-02 12:40:00,97.31,97.32,97.19,97.26,14238.0,83.0258,83.0344,82.9235,82.9832,14238.0
2018-01-02 12:50:00,97.26,97.3,97.2,97.2,14489.0,82.9832,83.0173,82.932,82.932,14489.0
2018-01-02 13:00:00,97.22,97.24,97.08,97.16,13797.0,82.9491,82.9661,82.8296,82.8979,13797.0
2018-01-02 13:10:00,97.18,97.41,97.17,97.36,17937.0,82.9149,83.1112,82.9064,83.0685,17937.0
2018-01-02 13:20:00,97.37,97.39,97.26,97.32,14784.0,83.077,83.0941,82.9832,83.0344,14784.0
2018-01-02 13:30:00,97.29,97.41,97.24,97.39,12215.0,83.0088,83.1112,82.9661,83.0941,12215.0
2018-01-02 13:40:00,97.42,97.43,97.27,97.31,16805.0,83.1197,83.1282,82.9917,83.0258,16805.0
2018-01-02 13:50:00,97.3,97.37,97.24,97.32,23675.0,83.0173,83.077,82.9661,83.0344,23675.0
2018-01-02 14:00:00,97.28,97.48,97.28,97.41,17182.0,83.0002,83.1709,83.0002,83.1112,17182.0
2018-01-02 14:10:00,97.41,97.49,97.39,97.43,18225.0,83.1112,83.1794,83.0941,83.1282,18225.0
2018-01-02 14:20:00,97.44,97.53,97.39,97.53,22904.0,83.1368,83.2136,83.0941,83.2136,22904.0
2018-01-02 14:30:00,97.53,97.76,97.52,97.71,36409.0,83.2136,83.4098,83.205,83.3671,36409.0
2018-01-02 14:40:00,97.71,97.85,97.71,97.8,33960.0,83.3671,83.4866,83.3671,83.4439,33960.0
2018-01-02 14:50:00,97.81,97.9,97.76,97.83,28101.0,83.4524,83.5292,83.4098,83.4695,28101.0
2018-01-02 15:00:00,97.84,97.96,97.82,97.89,37894.0,83.478,83.5804,83.461,83.5207,37894.0
2018-01-02 15:10:00,97.88,97.99,97.86,97.99,33439.0,83.5122,83.606,83.4951,83.606,33439.0
2018-01-02 15:20:00,97.98,98.05,97.93,98.04,39960.0,83.5975,83.6572,83.5548,83.6487,39960.0
2018-01-02 15:30:00,98.03,98.03,97.87,97.95,35585.0,83.6402,83.6402,83.5036,83.5719,35585.0
2018-01-02 15:40:00,97.96,98.28,97.96,98.24,79500.0,83.5804,83.8535,83.5804,83.8193,79500.0
2018-01-02 15:50:00,98.26,98.5,98.24,98.42,201008.0,83.8364,84.0412,83.8193,83.9729,201008.0
2018-01-03 09:30:00,98.73,99.4,98.54,99.4,112834.0,84.2374,84.8091,84.0753,84.8091,112834.0
2018-01-03 09:40:00,99.39,99.71,99.27,99.65,55432.0,84.8005,85.0735,84.6981,85.0224,55432.0
2018-01-03 09:50:00,99.66,100.19,99.65,100.12,76029.0,85.0309,85.4831,85.0224,85.4234,76029.0
2018-01-03 10:00:00,100.13,100.49,100.05,100.07,70472.0,85.4319,85.7391,85.3636,85.3807,70472.0
2018-01-03 10:10:00,100.06,100.13,99.56,99.64,60640.0,85.3722,85.4319,84.9456,85.0138,60640.0
2018-01-03 10:20:00,99.65,99.8,99.45,99.67,41265.0,85.0224,85.1503,84.8517,85.0394,41265.0
2018-01-03 10:30:00,99.67,99.77,99.31,99.33,49733.0,85.0394,85.1247,84.7323,84.7493,49733.0
2018-01-03 10:40:00,99.31,99.5,99.31,99.35,50614.0,84.7323,84.8944,84.7323,84.7664,50614.0
2018-01-03 10:50:00,99.34,99.44,99.23,99.32,28184.0,84.7579,84.8432,84.664,84.7408,28184.0
2018-01-03 11:00:00,99.33,99.47,99.32,99.47,22368.0,84.7493,84.8688,84.7408,84.8688,22368.0
2018-01-03 11:10:00,99.45,99.58,99.39,99.42,23560.0,84.8517,84.9626,84.8005,84.8261,23560.0
2018-01-03 11:20:00,99.43,99.49,99.34,99.46,27415.0,84.8346,84.8858,84.7579,84.8602,27415.0
2018-01-03 11:30:00,99.48,99.84,99.48,99.69,49228.0,84.8773,85.1845,84.8773,85.0565,49228.0
2018-01-03 11:40:00,99.69,99.77,99.58,99.59,37575.0,85.0565,85.1247,84.9626,84.9712,37575.0
2018-01-03 11:50:00,99.59,99.71,99.41,99.41,30676.0,84.9712,85.0735,84.8176,84.8176,30676.0
2018-01-03 12:00:00,99.43,99.45,99.2,99.37,66245.0,84.8346,84.8517,84.6384,84.7835,66245.0
2018-01-03 12:10:00,99.36,99.56,99.33,99.56,19987.0,84.7749,84.9456,84.7493,84.9456,19987.0
2018-01-03 12:20:00,99.54,99.89,99.52,99.86,45571.0,84.9285,85.2271,84.9114,85.2015,45571.0
2018-01-03 12:30:00,99.87,99.95,99.83,99.94,29129.0,85.2101,85.2783,85.1759,85.2698,29129.0
2018-01-03 12:40:00,99.95,100.28,99.95,100.18,44358.0,85.2783,85.5599,85.2783,85.4746,44358.0
2018-01-03 12:50:00,100.18,100.26,100.01,100.1,39413.0,85.4746,85.5428,85.3295,85.4063,39413.0
2018-01-03 13:00:00,100.09,100.16,99.83,100.03,44168.0,85.3978,85.4575,85.1759,85.3466,44168.0
2018-01-03 13:10:00,100.04,100.19,99.98,100.07,22981.0,85.3551,85.4831,85.3039,85.3807,22981.0
2018-01-03 13:20:00,100.07,100.14,99.9,99.95,36235.0,85.3807,85.4404,85.2357,85.2783,36235.0
2018-01-03 13:30:00,99.95,99.97,99.76,99.78,26687.0,85.2783,85.2954,85.1162,85.1333,26687.0
2018-01-03 13:40:00,99.79,100.01,99.73,99.99,28564.0,85.1418,85.3295,85.0906,85.3124,28564.0
2018-01-03 13:50:00,99.97,100.09,99.91,99.94,29104.0,85.2954,85.3978,85.2442,85.2698,29104.0
2018-01-03 14:00:00,99.97,100.14,99.93,100.07,41843.0,85.2954,85.4404,85.2613,85.3807,41843.0
2018-01-03 14:10:00,100.09,100.14,100.0,100.09,29173.0,85.3978,85.4404,85.321,85.3978,29173.0
2018-01-03 14:20:00,100.09,100.28,100.0,100.18,80927.0,85.3978,85.5599,85.321,85.4746,80927.0
2018-01-03 14:30:00,100.19,100.2,100.0,100.05,37621.0,85.4831,85.4916,85.321,85.3636,37621.0
2018-01-03 14:40:00,100.06,100.12,99.97,100.01,35058.0,85.3722,85.4234,85.2954,85.3295,35058.0
2018-01-03 14:50:00,100.03,100.04,99.88,99.94,42481.0,85.3466,85.3551,85.2186,85.2698,42481.0
2018-01-03 15:00:00,99.93,99.94,99.76,99.85,31254.0,85.2613,85.2698,85.1162,85.193,31254.0
2018-01-03 15:10:00,99.85,100.0,99.79,99.99,32719.0,85.193,85.321,85.1418,85.3124,32719.0
2018-01-03 15:20:00,99.98,99.99,99.85,99.87,36146.0,85.3039,85.3124,85.193,85.2101,36146.0
2018-01-03 15:30:00,99.87,99.98,99.87,99.89,43208.0,85.2101,85.3039,85.2101,85.2271,43208.0
2018-01-03 15:40:00,99.88,99.96,99.83,99.89,83433.0,85.2186,85.2869,85.1759,85.2271,83433.0
2018-01-03 15:50:00,99.9,100.09,99.9,99.95,146067.0,85.2357,85.3978,85.2357,85.2783,146067.0
2018-01-04 09:30:00,100.61,100.96,100.26,100.26,96309.0,85.8414,86.1401,85.5428,85.5428,96309.0
2018-01-04 09:40:00,100.25,100.32,99.1,99.43,79557.0,85.5343,85.594,84.5531,84.8346,79557.0
2018-01-04 09:50:00,99.42,99.65,99.36,99.48,52445.0,84.8261,85.0224,84.7749,84.8773,52445.0
2018-01-04 10:00:00,99.43,99.72,99.34,99.57,48190.0,84.8346,85.0821,84.7579,84.9541,48190.0
2018-01-04 10:10:00,99.6,99.81,99.53,99.7,40869.0,84.9797,85.1589,84.92,85.065,40869.0
2018-01-04 10:20:00,99.71,99.89,99.53,99.89,26395.0,85.0735,85.2271,84.92,85.2271,26395.0
2018-01-04 10:30:00,99.91,99.98,99.66,99.95,47817.0,85.2442,85.3039,85.0309,85.2783,47817.0
2018-01-04 10:40:00,99.95,100.04,99.84,99.94,24043.0,85.2783,85.3551,85.1845,85.2698,24043.0
2018-01-04 10:50:00,99.95,100.22,99.94,100.08,19065.0,85.2783,85.5087,85.2698,85.3892,19065.0
2018-01-04 11:00:00,100.13,100.16,99.94,99.94,27845.0,85.4319,85.4575,85.2698,85.2698,27845.0
2018-01-04 11:10:00,99.95,99.98,99.85,99.91,26072.0,85.2783,85.3039,85.193,85.2442,26072.0
2018-01-04 11:20:00,99.87,100.08,99.87,99.99,17151.0,85.2101,85.3892,85.2101,85.3124,17151.0
2018-01-04 11:30:00,100.04,100.16,100.04,100.14,19887.0,85.3551,85.4575,85.3551,85.4404,19887.0
2018-01-04 11:40:00,100.15,100.18,100.06,100.16,10411.0,85.449,85.4746,85.3722,85.4575,10411.0
2018-01-04 11:50:00,100.18,100.25,100.02,100.09,18111.0,85.4746,85.5343,85.338,85.3978,18111.0
2018-01-04 12:00:00,100.09,100.24,100.07,100.21,16926.0,85.3978,85.5257,85.3807,85.5002,16926.0
2018-01-04 12:10:00,100.24,100.4,100.18,100.38,19472.0,85.5257,85.6623,85.4746,85.6452,19472.0
2018-01-04 12:20:00,100.38,100.41,100.19,100.21,19217.0,85.6452,85.6708,85.4831,85.5002,19217.0
2018-01-04 12:30:00,100.21,100.25,100.13,100.14,12659.0,85.5002,85.5343,85.4319,85.4404,12659.0
2018-01-04 12:40:00,100.14,100.27,100.14,100.21,11437.0,85.4404,85.5513,85.4404,85.5002,11437.0
2018-01-04 12:50:00,100.21,100.3,100.1,100.26,56748.0,85.5002,85.5769,85.4063,85.5428,56748.0
2018-01-04 13:00:00,100.26,100.38,100.26,100.36,10224.0,85.5428,85.6452,85.5428,85.6281,10224.0
2018-01-04 13:10:00,100.39,100.44,100.27,100.4,24089.0,85.6537,85.6964,85.5513,85.6623,24089.0
2018-01-04 13:20:00,100.43,100.43,100.26,100.36,12829.0,85.6879,85.6879,85.5428,85.6281,12829.0
2018-01-04 13:30:00,100.38,100.44,100.34,100.38,23352.0,85.6452,85.6964,85.6111,85.6452,23352.0
2018-01-04 13:40:00,100.38,100.55,100.31,100.48,28921.0,85.6452,85.7902,85.5855,85.7305,28921.0
2018-01-04 13:50:00,100.44,100.52,100.35,100.39,13454.0,85.6964,85.7646,85.6196,85.6537,13454.0
2018-01-04 14:00:00,100.4,100.52,100.37,100.48,19084.0,85.6623,85.7646,85.6367,85.7305,19084.0
2018-01-04 14:10:00,100.52,100.54,100.38,100.45,19560.0,85.7646,85.7817,85.6452,85.7049,19560.0
2018-01-04 14:20:00,100.5,100.54,100.42,100.51,20406.0,85.7476,85.7817,85.6793,85.7561,20406.0
2018-01-04 14:30:00,100.49,100.6,100.49,100.59,13981.0,85.7391,85.8329,85.7391,85.8244,13981.0
2018-01-04 14:40:00,100.59,100.68,100.56,100.64,39391.0,85.8244,85.9012,85.7988,85.867,39391.0
2018-01-04 14:50:00,100.6,100.64,100.55,100.64,29892.0,85.8329,85.867,85.7902,85.867,29892.0
2018-01-04 15:00:00,100.64,100.74,100.59,100.69,45911.0,85.867,85.9524,85.8244,85.9097,45911.0
2018-01-04 15:10:00,100.69,100.81,100.68,100.76,25119.0,85.9097,86.0121,85.9012,85.9694,25119.0
2018-01-04 15:20:00,100.77,100.91,100.75,100.77,32452.0,85.978,86.0974,85.9609,85.978,32452.0
2018-01-04 15:30:00,100.78,100.78,100.68,100.72,42406.0,85.9865,85.9865,85.9012,85.9353,42406.0
2018-01-04 15:40:00,100.72,100.76,100.63,100.74,68790.0,85.9353,85.9694,85.8585,85.9524,68790.0
2018-01-04 15:50:00,100.73,100.87,100.7,100.76,120766.0,85.9438,86.0633,85.9182,85.9694,120766.0
2018-01-05 09:30:00,101.12,101.15,100.15,100.57,100348.0,86.2766,86.3022,85.449,85.8073,100348.0
2018-01-05 09:40:00,100.57,100.74,100.34,100.41,43187.0,85.8073,85.9524,85.6111,85.6708,43187.0
2018-01-05 09:50:00,100.47,100.63,100.35,100.5,50826.0,85.722,85.8585,85.6196,85.7476,50826.0
2018-01-05 10:00:00,100.51,101.09,100.48,100.95,29819.0,85.7561,86.251,85.7305,86.1315,29819.0
2018-01-05 10:10:00,100.95,101.45,100.8,101.32,35627.0,86.1315,86.5581,86.0035,86.4472,35627.0
2018-01-05 10:20:00,101.39,101.58,101.09,101.41,56216.0,86.5069,86.6691,86.251,86.524,56216.0
2018-01-05 10:30:00,101.41,101.54,101.24,101.45,35481.0,86.524,86.6349,86.379,86.5581,35481.0
2018-01-05 10:40:00,101.47,101.47,101.25,101.32,29688.0,86.5752,86.5752,86.3875,86.4472,29688.0
2018-01-05 10:50:00,101.3,101.74,101.27,101.69,23393.0,86.4302,86.8056,86.4046,86.7629,23393.0
2018-01-05 11:00:00,101.67,101.89,101.62,101.86,35674.0,86.7458,86.9335,86.7032,86.9079,35674.0
2018-01-05 11:10:00,101.84,101.94,101.73,101.84,26609.0,86.8909,86.9762,86.797,86.8909,26609.0
2018-01-05 11:20:00,101.86,102.01,101.72,101.96,30439.0,86.9079,87.0359,86.7885,86.9933,30439.0
2018-01-05 11:30:00,101.96,101.97,101.68,101.71,35123.0,86.9933,87.0018,86.7544,86.78,35123.0
2018-01-05 11:40:00,101.72,101.92,101.68,101.87,15561.0,86.7885,86.9591,86.7544,86.9165,15561.0
2018-01-05 11:50:00,101.87,102.06,101.8,102.03,18900.0,86.9165,87.0786,86.8568,87.053,18900.0
2018-01-05 12:00:00,102.0,102.0,101.82,101.96,12247.0,87.0274,87.0274,86.8738,86.9933,12247.0
2018-01-05 12:10:00,101.96,101.96,101.8,101.86,13796.0,86.9933,86.9933,86.8568,86.9079,13796.0
2018-01-05 12:20:00,101.87,101.92,101.71,101.88,21878.0,86.9165,86.9591,86.78,86.925,21878.0
2018-01-05 12:30:00,101.85,102.0,101.8,101.88,19124.0,86.8994,87.0274,86.8568,86.925,19124.0
2018-01-05 12:40:00,101.93,101.99,101.91,101.94,22502.0,86.9677,87.0189,86.9506,86.9762,22502.0
2018-01-05 12:50:00,101.96,102.06,101.85,102.06,22918.0,86.9933,87.0786,86.8994,87.0786,22918.0
2018-01-05 13:00:00,102.06,102.08,101.97,102.0,17733.0,87.0786,87.0957,87.0018,87.0274,17733.0
2018-01-05 13:10:00,102.0,102.01,101.89,101.96,16373.0,87.0274,87.0359,86.9335,86.9933,16373.0
2018-01-05 13:20:00,101.93,102.02,101.82,102.01,15358.0,86.9677,87.0445,86.8738,87.0359,15358.0
2018-01-05 13:30:00,102.01,102.06,101.92,101.97,21676.0,87.0359,87.0786,86.9591,87.0018,21676.0
2018-01-05 13:40:00,101.97,102.06,101.94,101.94,14909.0,87.0018,87.0786,86.9762,86.9762,14909.0
2018-01-05 13:50:00,101.96,101.96,101.83,101.92,15999.0,86.9933,86.9933,86.8824,86.9591,15999.0
2018-01-05 14:00:00,101.95,101.99,101.9,101.98,36616.0,86.9847,87.0189,86.9421,87.0103,36616.0
2018-01-05 14:10:00,101.98,101.98,101.73,101.75,25699.0,87.0103,87.0103,86.797,86.8141,25699.0
2018-01-05 14:20:00,101.75,101.93,101.75,101.93,30107.0,86.8141,86.9677,86.8141,86.9677,30107.0
2018-01-05 14:30:00,101.92,101.92,101.71,101.72,18256.0,86.9591,86.9591,86.78,86.7885,18256.0
2018-01-05 14:40:00,101.71,101.71,101.55,101.55,23164.0,86.78,86.78,86.6435,86.6435,23164.0
2018-01-05 14:50:00,101.6,101.6,101.45,101.5,29012.0,86.6861,86.6861,86.5581,86.6008,29012.0
2018-01-05 15:00:00,101.49,101.51,101.38,101.42,24763.0,86.5923,86.6093,86.4984,86.5325,24763.0
2018-01-05 15:10:00,101.43,101.44,101.16,101.18,44075.0,86.5411,86.5496,86.3107,86.3278,44075.0
2018-01-05 15:20:00,101.19,101.23,101.11,101.17,22955.0,86.3363,86.3704,86.268,86.3192,22955.0
2018-01-05 15:30:00,101.18,101.31,101.12,101.13,42371.0,86.3278,86.4387,86.2766,86.2851,42371.0
2018-01-05 15:40:00,101.13,101.2,101.02,101.19,66226.0,86.2851,86.3448,86.1913,86.3363,66226.0
2018-01-05 15:50:00,101.19,101.34,101.11,101.2,141508.0,86.3363,86.4643,86.268,86.3448,141508.0
2018-01-08 09:30:00,100.85,100.97,100.09,100.09,69643.0,86.0462,86.1486,85.3978,85.3978,69643.0
2018-01-08 09:40:00,100.16,100.76,100.09,100.65,40107.0,85.4575,85.9694,85.3978,85.8756,40107.0
2018-01-08 09:50:00,100.76,101.0,100.57,101.0,14510.0,85.9694,86.1742,85.8073,86.1742,14510.0
2018-01-08 10:00:00,100.93,101.09,100.69,100.71,30810.0,86.1145,86.251,85.9097,85.9268,30810.0
2018-01-08 10:10:00,100.72,101.53,100.72,101.38,35218.0,85.9353,86.6264,85.9353,86.4984,35218.0
2018-01-08 10:20:00,101.36,101.76,101.32,101.54,22632.0,86.4813,86.8226,86.4472,86.6349,22632.0
2018-01-08 10:30:00,101.53,101.71,101.23,101.23,23259.0,86.6264,86.78,86.3704,86.3704,23259.0
2018-01-08 10:40:00,101.2,101.29,101.08,101.18,14582.0,86.3448,86.4216,86.2424,86.3278,14582.0
2018-01-08 10:50:00,101.15,101.25,100.94,101.0,53113.0,86.3022,86.3875,86.123,86.1742,53113.0
2018-01-08 11:00:00,100.97,101.0,100.92,100.98,26701.0,86.1486,86.1742,86.1059,86.1571,26701.0
2018-01-08 11:10:00,100.99,101.02,100.94,100.99,66214.0,86.1657,86.1913,86.123,86.1657,66214.0
2018-01-08 11:20:00,100.98,101.0,100.86,100.95,50076.0,86.1571,86.1742,86.0547,86.1315,50076.0
2018-01-08 11:30:00,100.95,101.01,100.89,100.99,28019.0,86.1315,86.1827,86.0803,86.1657,28019.0
2018-01-08 11:40:00,100.99,101.04,100.86,100.86,47088.0,86.1657,86.2083,86.0547,86.0547,47088.0
2018-01-08 11:50:00,100.85,100.88,100.66,100.87,14272.0,86.0462,86.0718,85.8841,86.0633,14272.0
2018-01-08 12:00:00,100.9,100.99,100.79,100.93,15005.0,86.0889,86.1657,85.995,86.1145,15005.0
2018-01-08 12:10:00,100.93,100.97,100.74,100.83,25479.0,86.1145,86.1486,85.9524,86.0291,25479.0
2018-01-08 12:20:00,100.85,101.04,100.76,101.0,16169.0,86.0462,86.2083,85.9694,86.1742,16169.0
2018-01-08 12:30:00,101.03,101.03,100.71,100.81,21089.0,86.1998,86.1998,85.9268,86.0121,21089.0
2018-01-08 12:40:00,100.81,100.92,100.76,100.81,9380.0,86.0121,86.1059,85.9694,86.0121,9380.0
2018-01-08 12:50:00,100.83,100.83,100.65,100.74,29507.0,86.0291,86.0291,85.8756,85.9524,29507.0
2018-01-08 13:00:00,100.75,101.0,100.69,100.95,41100.0,85.9609,86.1742,85.9097,86.1315,41100.0
2018-01-08 13:10:00,100.95,101.05,100.91,101.05,31653.0,86.1315,86.2168,86.0974,86.2168,31653.0
2018-01-08 13:20:00,101.03,101.04,100.94,100.97,11508.0,86.1998,86.2083,86.123,86.1486,11508.0
2018-01-08 13:30:00,100.96,101.29,100.9,101.29,44712.0,86.1401,86.4216,86.0889,86.4216,44712.0
2018-01-08 13:40:00,101.33,101.36,101.23,101.27,8888.0,86.4557,86.4813,86.3704,86.4046,8888.0
2018-01-08 13:50:00,101.28,101.4,101.23,101.26,22811.0,86.4131,86.5155,86.3704,86.396,22811.0
2018-01-08 14:00:00,101.26,101.27,101.15,101.18,10869.0,86.396,86.4046,86.3022,86.3278,10869.0
2018-01-08 14:10:00,101.16,101.26,101.15,101.23,16055.0,86.3107,86.396,86.3022,86.3704,16055.0
2018-01-08 14:20:00,101.19,101.2,101.08,101.12,10798.0,86.3363,86.3448,86.2424,86.2766,10798.0
2018-01-08 14:30:00,101.09,101.19,101.08,101.13,8477.0,86.251,86.3363,86.2424,86.2851,8477.0
2018-01-08 14:40:00,101.13,101.2,101.02,101.02,21484.0,86.2851,86.3448,86.1913,86.1913,21484.0
2018-01-08 14:50:00,101.02,101.05,100.9,100.99,24079.0,86.1913,86.2168,86.0889,86.1657,24079.0
2018-01-08 15:00:00,100.98,101.13,100.98,101.08,11155.0,86.1571,86.2851,86.1571,86.2424,11155.0
2018-01-08 15:10:00,101.06,101.08,100.97,101.02,18261.0,86.2254,86.2424,86.1486,86.1913,18261.0
2018-01-08 15:20:00,101.05,101.07,100.9,100.94,34233.0,86.2168,86.2339,86.0889,86.123,34233.0
2018-01-08 15:30:00,100.94,101.06,100.94,101.03,29963.0,86.123,86.2254,86.123,86.1998,29963.0
2018-01-08 15:40:00,101.04,101.25,101.03,101.25,41135.0,86.2083,86.3875,86.1998,86.3875,41135.0
2018-01-08 15:50:00,101.26,101.5,101.21,101.23,100656.0,86.396,86.6008,86.3534,86.3704,100656.0
2018-01-09 09:30:00,101.54,101.81,100.68,100.74,64786.0,86.6349,86.8653,85.9012,85.9524,64786.0
2018-01-09 09:40:00,100.9,101.18,100.39,101.15,33227.0,86.0889,86.3278,85.6537,86.3022,33227.0
2018-01-09 09:50:00,101.23,101.35,100.95,101.19,23139.0,86.3704,86.4728,86.1315,86.3363,23139.0
2018-01-09 10:00:00,101.17,101.45,100.96,101.44,30196.0,86.3192,86.5581,86.1401,86.5496,30196.0
2018-01-09 10:10:00,101.39,101.78,101.3,101.71,42078.0,86.5069,86.8397,86.4302,86.78,42078.0
2018-01-09 10:20:00,101.72,101.8,101.48,101.48,41017.0,86.7885,86.8568,86.5837,86.5837,41017.0
2018-01-09 10:30:00,101.49,101.55,101.07,101.07,40239.0,86.5923,86.6435,86.2339,86.2339,40239.0
2018-01-09 10:40:00,101.08,101.32,101.04,101.24,22150.0,86.2424,86.4472,86.2083,86.379,22150.0
2018-01-09 10:50:00,101.25,101.27,100.94,101.27,56250.0,86.3875,86.4046,86.123,86.4046,56250.0
2018-01-09 11:00:00,101.27,101.41,101.24,101.37,10731.0,86.4046,86.524,86.379,86.4899,10731.0
2018-01-09 11:10:00,101.4,101.67,101.32,101.64,18204.0,86.5155,86.7458,86.4472,86.7202,18204.0
2018-01-09 11:20:00,101.61,101.62,101.41,101.49,15775.0,86.6946,86.7032,86.524,86.5923,15775.0
2018-01-09 11:30:00,101.48,101.49,101.22,101.22,14402.0,86.5837,86.5923,86.3619,86.3619,14402.0
2018-01-09 11:40:00,101.21,101.39,101.19,101.31,19690.0,86.3534,86.5069,86.3363,86.4387,19690.0
2018-01-09 11:50:00,101.3,101.37,101.24,101.35,10921.0,86.4302,86.4899,86.379,86.4728,10921.0
2018-01-09 12:00:00,101.3,101.33,101.04,101.06,17863.0,86.4302,86.4557,86.2083,86.2254,17863.0
2018-01-09 12:10:00,101.11,101.13,101.01,101.03,22751.0,86.268,86.2851,86.1827,86.1998,22751.0
2018-01-09 12:20:00,101.01,101.03,100.9,100.95,14072.0,86.1827,86.1998,86.0889,86.1315,14072.0
2018-01-09 12:30:00,100.96,101.12,100.91,101.1,27282.0,86.1401,86.2766,86.0974,86.2595,27282.0
2018-01-09 12:40:00,101.1,101.11,100.93,100.95,22565.0,86.2595,86.268,86.1145,86.1315,22565.0
2018-01-09 12:50:00,100.93,101.11,100.91,101.1,28099.0,86.1145,86.268,86.0974,86.2595,28099.0
2018-01-09 13:00:00,101.1,101.26,101.05,101.26,42187.0,86.2595,86.396,86.2168,86.396,42187.0
2018-01-09 13:10:00,101.23,101.33,101.14,101.33,21360.0,86.3704,86.4557,86.2936,86.4557,21360.0
2018-01-09 13:20:00,101.32,101.32,101.19,101.26,15841.0,86.4472,86.4472,86.3363,86.396,15841.0
2018-01-09 13:30:00,101.25,101.37,101.24,101.37,14697.0,86.3875,86.4899,86.379,86.4899,14697.0
2018-01-09 13:40:00,101.36,101.47,101.32,101.4,22607.0,86.4813,86.5752,86.4472,86.5155,22607.0
2018-01-09 13:50:00,101.38,101.41,101.31,101.35,29434.0,86.4984,86.524,86.4387,86.4728,29434.0
2018-01-09 14:00:00,101.35,101.35,101.2,101.22,20726.0,86.4728,86.4728,86.3448,86.3619,20726.0
2018-01-09 14:10:00,101.18,101.23,101.17,101.22,16861.0,86.3278,86.3704,86.3192,86.3619,16861.0
2018-01-09 14:20:00,101.25,101.34,101.24,101.33,15821.0,86.3875,86.4643,86.379,86.4557,15821.0
2018-01-09 14:30:00,101.32,101.38,101.24,101.26,19226.0,86.4472,86.4984,86.379,86.396,19226.0
2018-01-09 14:40:00,101.24,101.24,101.09,101.15,26146.0,86.379,86.379,86.251,86.3022,26146.0
2018-01-09 14:50:00,101.14,101.16,101.1,101.13,13717.0,86.2936,86.3107,86.2595,86.2851,13717.0
2018-01-09 15:00:00,101.11,101.17,101.09,101.16,12231.0,86.268,86.3192,86.251,86.3107,12231.0
2018-01-09 15:10:00,101.14,101.28,101.11,101.22,15615.0,86.2936,86.4131,86.268,86.3619,15615.0
2018-01-09 15:20:00,101.21,101.24,100.81,100.83,30879.0,86.3534,86.379,86.0121,86.0291,30879.0
2018-01-09 15:30:00,100.82,100.96,100.64,100.92,69010.0,86.0206,86.1401,85.867,86.1059,69010.0
2018-01-09 15:40:00,100.94,101.1,100.9,100.94,53395.0,86.123,86.2595,86.0889,86.123,53395.0
2018-01-09 15:50:00,100.93,100.93,100.61,100.68,141284.0,86.1145,86.1145,85.8414,85.9012,141284.0
2018-01-10 09:30:00,100.09,100.48,99.41,99.75,132061.0,85.3978,85.7305,84.8176,85.1077,132061.0
2018-01-10 09:40:00,99.69,99.79,98.92,98.93,52012.0,85.0565,85.1418,84.3995,84.408,52012.0
2018-01-10 09:50:00,98.98,99.02,98.27,98.45,77685.0,84.4507,84.4848,83.8449,83.9985,77685.0
2018-01-10 10:00:00,98.41,98.6,98.02,98.6,78784.0,83.9644,84.1265,83.6316,84.1265,78784.0
2018-01-10 10:10:00,98.54,98.85,98.43,98.43,38071.0,84.0753,84.3398,83.9814,83.9814,38071.0
2018-01-10 10:20:00,98.45,98.55,98.2,98.21,52248.0,83.9985,84.0838,83.7852,83.7937,52248.0
2018-01-10 10:30:00,98.2,98.27,97.86,98.06,42039.0,83.7852,83.8449,83.4951,83.6658,42039.0
2018-01-10 10:40:00,98.03,98.33,98.03,98.08,30240.0,83.6402,83.8961,83.6402,83.6828,30240.0
2018-01-10 10:50:00,98.1,98.15,97.75,97.99,46091.0,83.6999,83.7425,83.4013,83.606,46091.0
2018-01-10 11:00:00,98.0,98.11,97.85,97.94,67268.0,83.6146,83.7084,83.4866,83.5634,67268.0
2018-01-10 11:10:00,97.92,97.94,97.59,97.74,36142.0,83.5463,83.5634,83.2647,83.3927,36142.0
2018-01-10 11:20:00,97.69,97.71,97.57,97.59,31287.0,83.3501,83.3671,83.2477,83.2647,31287.0
2018-01-10 11:30:00,97.59,97.79,97.59,97.68,24536.0,83.2647,83.4354,83.2647,83.3415,24536.0
2018-01-10 11:40:00,97.68,97.98,97.67,97.9,39629.0,83.3415,83.5975,83.333,83.5292,39629.0
2018-01-10 11:50:00,97.93,98.11,97.9,98.06,23599.0,83.5548,83.7084,83.5292,83.6658,23599.0
2018-01-10 12:00:00,98.04,98.06,97.9,97.95,20256.0,83.6487,83.6658,83.5292,83.5719,20256.0
2018-01-10 12:10:00,97.93,98.33,97.89,98.29,23665.0,83.5548,83.8961,83.5207,83.862,23665.0
2018-01-10 12:20:00,98.3,98.35,98.11,98.11,16687.0,83.8705,83.9132,83.7084,83.7084,16687.0
2018-01-10 12:30:00,98.12,98.14,98.03,98.09,18575.0,83.7169,83.734,83.6402,83.6913,18575.0
2018-01-10 12:40:00,98.11,98.29,98.09,98.21,46431.0,83.7084,83.862,83.6913,83.7937,46431.0
2018-01-10 12:50:00,98.22,98.53,98.16,98.5,67701.0,83.8023,84.0668,83.7511,84.0412,67701.0
2018-01-10 13:00:00,98.46,98.74,98.37,98.74,40553.0,84.007,84.2459,83.9302,84.2459,40553.0
2018-01-10 13:10:00,98.73,98.82,98.36,98.41,36759.0,84.2374,84.3142,83.9217,83.9644,36759.0
2018-01-10 13:20:00,98.4,98.7,98.4,98.68,16560.0,83.9558,84.2118,83.9558,84.1947,16560.0
2018-01-10 13:30:00,98.72,98.76,98.55,98.57,25982.0,84.2289,84.263,84.0838,84.1009,25982.0
2018-01-10 13:40:00,98.59,98.64,98.47,98.62,20078.0,84.118,84.1606,84.0156,84.1435,20078.0
2018-01-10 13:50:00,98.66,98.87,98.66,98.75,29269.0,84.1777,84.3569,84.1777,84.2545,29269.0
2018-01-10 14:00:00,98.75,99.27,98.75,98.93,79691.0,84.2545,84.6981,84.2545,84.408,79691.0
2018-01-10 14:10:00,98.93,98.94,98.5,98.64,37325.0,84.408,84.4166,84.0412,84.1606,37325.0
2018-01-10 14:20:00,98.66,98.69,98.37,98.39,21108.0,84.1777,84.2033,83.9302,83.9473,21108.0
2018-01-10 14:30:00,98.4,98.47,98.31,98.38,22066.0,83.9558,84.0156,83.8791,83.9388,22066.0
2018-01-10 14:40:00,98.36,98.71,98.32,98.64,11505.0,83.9217,84.2203,83.8876,84.1606,11505.0
2018-01-10 14:50:00,98.69,99.0,98.68,98.9,20511.0,84.2033,84.4678,84.1947,84.3824,20511.0
2018-01-10 15:00:00,98.9,98.92,98.7,98.75,17620.0,84.3824,84.3995,84.2118,84.2545,17620.0
2018-01-10 15:10:00,98.75,98.76,98.57,98.6,26006.0,84.2545,84.263,84.1009,84.1265,26006.0
2018-01-10 15:20:00,98.51,98.57,98.44,98.49,23776.0,84.0497,84.1009,83.99,84.0326,23776.0
2018-01-10 15:30:00,98.46,98.55,98.44,98.51,36338.0,84.007,84.0838,83.99,84.0497,36338.0
2018-01-10 15:40:00,98.52,98.64,98.51,98.63,47725.0,84.0582,84.1606,84.0497,84.1521,47725.0
2018-01-10 15:50:00,98.63,98.73,98.57,98.6,91832.0,84.1521,84.2374,84.1009,84.1265,91832.0
2018-01-11 09:30:00,98.83,99.15,98.1,98.38,120512.0,84.3227,84.5958,83.6999,83.9388,120512.0
2018-01-11 09:40:00,98.38,99.14,98.13,99.11,57720.0,83.9388,84.5872,83.7255,84.5616,57720.0
2018-01-11 09:50:00,99.15,99.46,98.98,99.37,42478.0,84.5958,84.8602,84.4507,84.7835,42478.0
2018-01-11 10:00:00,99.38,99.56,99.12,99.34,31604.0,84.792,84.9456,84.5702,84.7579,31604.0
2018-01-11 10:10:00,99.36,99.48,99.27,99.48,39499.0,84.7749,84.8773,84.6981,84.8773,39499.0
2018-01-11 10:20:00,99.46,99.46,99.2,99.24,25261.0,84.8602,84.8602,84.6384,84.6725,25261.0
2018-01-11 10:30:00,99.26,99.39,99.05,99.18,36192.0,84.6896,84.8005,84.5104,84.6213,36192.0
2018-01-11 10:40:00,99.21,99.8,99.18,99.73,48055.0,84.6469,85.1503,84.6213,85.0906,48055.0
2018-01-11 10:50:00,99.75,99.94,99.7,99.8,32620.0,85.1077,85.2698,85.065,85.1503,32620.0
2018-01-11 11:00:00,99.81,100.03,99.78,100.03,27828.0,85.1589,85.3466,85.1333,85.3466,27828.0
2018-01-11 11:10:00,100.05,100.08,99.82,99.83,21082.0,85.3636,85.3892,85.1674,85.1759,21082.0
2018-01-11 11:20:00,99.81,100.01,99.72,99.72,21810.0,85.1589,85.3295,85.0821,85.0821,21810.0
2018-01-11 11:30:00,99.76,99.89,99.74,99.89,14514.0,85.1162,85.2271,85.0991,85.2271,14514.0
2018-01-11 11:40:00,99.87,100.06,99.86,99.93,14963.0,85.2101,85.3722,85.2015,85.2613,14963.0
2018-01-11 11:50:00,99.94,100.15,99.89,100.03,13486.0,85.2698,85.449,85.2271,85.3466,13486.0
2018-01-11 12:00:00,100.01,100.08,99.94,100.02,11621.0,85.3295,85.3892,85.2698,85.338,11621.0
2018-01-11 12:10:00,100.05,100.09,99.91,99.92,16604.0,85.3636,85.3978,85.2442,85.2527,16604.0
2018-01-11 12:20:00,99.92,100.26,99.92,100.14,32002.0,85.2527,85.5428,85.2527,85.4404,32002.0
2018-01-11 12:30:00,100.2,100.39,100.13,100.39,21248.0,85.4916,85.6537,85.4319,85.6537,21248.0
2018-01-11 12:40:00,100.43,100.43,100.24,100.33,11300.0,85.6879,85.6879,85.5257,85.6025,11300.0
2018-01-11 12:50:00,100.31,100.31,100.12,100.25,26802.0,85.5855,85.5855,85.4234,85.5343,26802.0
2018-01-11 13:00:00,100.24,100.32,100.16,100.32,10055.0,85.5257,85.594,85.4575,85.594,10055.0
2018-01-11 13:10:00,100.29,100.33,100.06,100.13,18664.0,85.5684,85.6025,85.3722,85.4319,18664.0
2018-01-11 13:20:00,100.13,100.34,100.13,100.23,20170.0,85.4319,85.6111,85.4319,85.5172,20170.0
2018-01-11 13:30:00,100.23,100.31,100.04,100.04,23992.0,85.5172,85.5855,85.3551,85.3551,23992.0
2018-01-11 13:40:00,100.04,100.07,99.89,100.03,12023.0,85.3551,85.3807,85.2271,85.3466,12023.0
2018-01-11 13:50:00,100.05,100.1,99.91,100.04,13089.0,85.3636,85.4063,85.2442,85.3551,13089.0
2018-01-11 14:00:00,100.02,100.09,99.96,100.09,12309.0,85.338,85.3978,85.2869,85.3978,12309.0
2018-01-11 14:10:00,100.1,100.3,100.04,100.24,15111.0,85.4063,85.5769,85.3551,85.5257,15111.0
2018-01-11 14:20:00,100.24,100.35,100.15,100.26,11145.0,85.5257,85.6196,85.449,85.5428,11145.0
2018-01-11 14:30:00,100.23,100.34,100.16,100.24,13564.0,85.5172,85.6111,85.4575,85.5257,13564.0
2018-01-11 14:40:00,100.29,100.31,100.13,100.15,16196.0,85.5684,85.5855,85.4319,85.449,16196.0
2018-01-11 14:50:00,100.16,100.22,100.08,100.13,17728.0,85.4575,85.5087,85.3892,85.4319,17728.0
2018-01-11 15:00:00,100.18,100.18,99.9,99.9,27270.0,85.4746,85.4746,85.2357,85.2357,27270.0
2018-01-11 15:10:00,99.91,100.03,99.88,100.02,22076.0,85.2442,85.3466,85.2186,85.338,22076.0
2018-01-11 15:20:00,100.03,100.12,100.02,100.03,21227.0,85.3466,85.4234,85.338,85.3466,21227.0
2018-01-11 15:30:00,100.02,100.02,99.86,99.92,32332.0,85.338,85.338,85.2015,85.2527,32332.0
2018-01-11 15:40:00,99.92,99.99,99.82,99.92,38140.0,85.2527,85.3124,85.1674,85.2527,38140.0
2018-01-11 15:50:00,99.93,99.96,99.76,99.92,135637.0,85.2613,85.2869,85.1162,85.2527,135637.0
2018-01-12 09:30:00,100.2,100.66,100.19,100.38,70885.0,85.4916,85.8841,85.4831,85.6452,70885.0
2018-01-12 09:40:00,100.37,100.44,99.77,99.83,66471.0,85.6367,85.6964,85.1247,85.1759,66471.0
2018-01-12 09:50:00,99.84,100.08,99.83,100.08,84750.0,85.1845,85.3892,85.1759,85.3892,84750.0
2018-01-12 10:00:00,100.08,100.37,99.99,100.05,32374.0,85.3892,85.6367,85.3124,85.3636,32374.0
2018-01-12 10:10:00,100.11,100.56,100.11,100.56,22831.0,85.4148,85.7988,85.4148,85.7988,22831.0
2018-01-12 10:20:00,100.56,100.84,100.52,100.75,55879.0,85.7988,86.0377,85.7646,85.9609,55879.0
2018-01-12 10:30:00,100.81,100.92,100.55,100.92,37536.0,86.0121,86.1059,85.7902,86.1059,37536.0
2018-01-12 10:40:00,100.91,101.19,100.87,100.98,29817.0,86.0974,86.3363,86.0633,86.1571,29817.0
2018-01-12 10:50:00,101.0,101.19,101.0,101.03,21257.0,86.1742,86.3363,86.1742,86.1998,21257.0
2018-01-12 11:00:00,101.06,101.15,100.99,101.0,18231.0,86.2254,86.3022,86.1657,86.1742,18231.0
2018-01-12 11:10:00,101.02,101.12,100.79,100.92,25647.0,86.1913,86.2766,85.995,86.1059,25647.0
2018-01-12 11:20:00,100.89,101.07,100.82,101.07,20371.0,86.0803,86.2339,86.0206,86.2339,20371.0
2018-01-12 11:30:00,101.07,101.3,101.05,101.28,16332.0,86.2339,86.4302,86.2168,86.4131,16332.0
2018-01-12 11:40:00,101.3,101.37,101.25,101.37,16650.0,86.4302,86.4899,86.3875,86.4899,16650.0
2018-01-12 11:50:00,101.37,101.37,101.06,101.18,21534.0,86.4899,86.4899,86.2254,86.3278,21534.0
2018-01-12 12:00:00,101.18,101.25,101.11,101.16,16205.0,86.3278,86.3875,86.268,86.3107,16205.0
2018-01-12 12:10:00,101.17,101.28,101.03,101.24,17733.0,86.3192,86.4131,86.1998,86.379,17733.0
2018-01-12 12:20:00,101.22,101.26,101.21,101.22,13974.0,86.3619,86.396,86.3534,86.3619,13974.0
2018-01-12 12:30:00,101.22,101.31,101.15,101.29,22849.0,86.3619,86.4387,86.3022,86.4216,22849.0
2018-01-12 12:40:00,101.33,101.5,101.29,101.38,30722.0,86.4557,86.6008,86.4216,86.4984,30722.0
2018-01-12 12:50:00,101.36,101.51,101.36,101.48,17794.0,86.4813,86.6093,86.4813,86.5837,17794.0
2018-01-12 13:00:00,101.47,101.48,101.28,101.28,24907.0,86.5752,86.5837,86.4131,86.4131,24907.0
2018-01-12 13:10:00,101.3,101.4,101.26,101.34,16519.0,86.4302,86.5155,86.396,86.4643,16519.0
2018-01-12 13:20:00,101.36,101.42,101.28,101.34,18953.0,86.4813,86.5325,86.4131,86.4643,18953.0
2018-01-12 13:30:00,101.34,101.35,101.08,101.08,24315.0,86.4643,86.4728,86.2424,86.2424,24315.0
2018-01-12 13:40:00,101.13,101.28,101.03,101.26,16800.0,86.2851,86.4131,86.1998,86.396,16800.0
2018-01-12 13:50:00,101.24,101.36,101.22,101.29,20988.0,86.379,86.4813,86.3619,86.4216,20988.0
2018-01-12 14:00:00,101.33,101.35,101.24,101.25,16482.0,86.4557,86.4728,86.379,86.3875,16482.0
2018-01-12 14:10:00,101.27,101.41,101.2,101.33,16942.0,86.4046,86.524,86.3448,86.4557,16942.0
2018-01-12 14:20:00,101.34,101.4,101.29,101.37,42497.0,86.4643,86.5155,86.4216,86.4899,42497.0
2018-01-12 14:30:00,101.38,101.52,101.38,101.49,33664.0,86.4984,86.6179,86.4984,86.5923,33664.0
2018-01-12 14:40:00,101.5,101.52,101.3,101.4,13587.0,86.6008,86.6179,86.4302,86.5155,13587.0
2018-01-12 14:50:00,101.42,101.53,101.39,101.51,17409.0,86.5325,86.6264,86.5069,86.6093,17409.0
2018-01-12 15:00:00,101.51,101.53,101.4,101.4,30891.0,86.6093,86.6264,86.5155,86.5155,30891.0
2018-01-12 15:10:00,101.44,101.48,101.33,101.41,28072.0,86.5496,86.5837,86.4557,86.524,28072.0
2018-01-12 15:20:00,101.42,101.49,101.3,101.45,31087.0,86.5325,86.5923,86.4302,86.5581,31087.0
2018-01-12 15:30:00,101.44,101.62,101.39,101.48,83131.0,86.5496,86.7032,86.5069,86.5837,83131.0
2018-01-12 15:40:00,101.51,101.52,101.33,101.38,56125.0,86.6093,86.6179,86.4557,86.4984,56125.0
2018-01-12 15:50:00,101.39,101.45,101.1,101.2,146450.0,86.5069,86.5581,86.2595,86.3448,146450.0
2018-01-16 09:30:00,102.19,103.11,101.93,102.91,143425.0,87.1895,87.9745,86.9677,87.8038,143425.0
2018-01-16 09:40:00,102.95,102.97,102.61,102.7,40862.0,87.8379,87.855,87.5479,87.6246,40862.0
2018-01-16 09:50:00,102.7,102.83,102.41,102.51,37765.0,87.6246,87.7356,87.3772,87.4625,37765.0
2018-01-16 10:00:00,102.51,102.51,102.0,102.25,64160.0,87.4625,87.4625,87.0274,87.2407,64160.0
2018-01-16 10:10:00,102.24,102.27,101.78,102.16,76783.0,87.2322,87.2578,86.8397,87.1639,76783.0
2018-01-16 10:20:00,102.19,102.19,101.82,102.03,43940.0,87.1895,87.1895,86.8738,87.053,43940.0
2018-01-16 10:30:00,102.04,102.09,101.61,101.85,93910.0,87.0615,87.1042,86.6946,86.8994,93910.0
2018-01-16 10:40:00,101.81,102.45,101.81,102.38,56203.0,86.8653,87.4113,86.8653,87.3516,56203.0
2018-01-16 10:50:00,102.39,102.41,101.95,102.13,20887.0,87.3601,87.3772,86.9847,87.1383,20887.0
2018-01-16 11:00:00,102.12,102.12,101.74,101.75,32858.0,87.1298,87.1298,86.8056,86.8141,32858.0
2018-01-16 11:10:00,101.83,101.94,101.73,101.85,48851.0,86.8824,86.9762,86.797,86.8994,48851.0
2018-01-16 11:20:00,101.83,101.86,101.63,101.86,99178.0,86.8824,86.9079,86.7117,86.9079,99178.0
2018-01-16 11:30:00,101.83,101.91,101.75,101.91,13456.0,86.8824,86.9506,86.8141,86.9506,13456.0
2018-01-16 11:40:00,101.93,101.93,101.55,101.76,64690.0,86.9677,86.9677,86.6435,86.8226,64690.0
2018-01-16 11:50:00,101.68,101.71,101.3,101.34,27347.0,86.7544,86.78,86.4302,86.4643,27347.0
2018-01-16 12:00:00,101.35,101.52,101.35,101.41,24754.0,86.4728,86.6179,86.4728,86.524,24754.0
2018-01-16 12:10:00,101.41,101.47,101.32,101.41,37236.0,86.524,86.5752,86.4472,86.524,37236.0
2018-01-16 12:20:00,101.4,101.41,101.05,101.21,39050.0,86.5155,86.524,86.2168,86.3534,39050.0
2018-01-16 12:30:00,101.2,101.3,100.9,101.06,44998.0,86.3448,86.4302,86.0889,86.2254,44998.0
2018-01-16 12:40:00,101.06,101.18,100.82,101.09,34336.0,86.2254,86.3278,86.0206,86.251,34336.0
2018-01-16 12:50:00,101.06,101.06,100.73,100.73,22412.0,86.2254,86.2254,85.9438,85.9438,22412.0
2018-01-16 13:00:00,100.76,100.86,100.64,100.84,29862.0,85.9694,86.0547,85.867,86.0377,29862.0
2018-01-16 13:10:00,100.84,100.98,100.83,100.86,9870.0,86.0377,86.1571,86.0291,86.0547,9870.0
2018-01-16 13:20:00,100.85,100.87,100.67,100.85,12145.0,86.0462,86.0633,85.8926,86.0462,12145.0
2018-01-16 13:30:00,100.86,100.97,100.74,100.9,8467.0,86.0547,86.1486,85.9524,86.0889,8467.0
2018-01-16 13:40:00,100.93,100.98,100.82,100.82,8716.0,86.1145,86.1571,86.0206,86.0206,8716.0
2018-01-16 13:50:00,100.83,100.87,100.6,100.71,13689.0,86.0291,86.0633,85.8329,85.9268,13689.0
2018-01-16 14:00:00,100.66,100.71,100.38,100.39,24423.0,85.8841,85.9268,85.6452,85.6537,24423.0
2018-01-16 14:10:00,100.3,100.37,99.94,100.04,51541.0,85.5769,85.6367,85.2698,85.3551,51541.0
2018-01-16 14:20:00,100.08,100.15,99.78,99.85,30805.0,85.3892,85.449,85.1333,85.193,30805.0
2018-01-16 14:30:00,99.81,99.98,99.7,99.7,75611.0,85.1589,85.3039,85.065,85.065,75611.0
2018-01-16 14:40:00,99.66,99.7,99.31,99.38,49463.0,85.0309,85.065,84.7323,84.792,49463.0
2018-01-16 14:50:00,99.43,99.6,99.41,99.59,44915.0,84.8346,84.9797,84.8176,84.9712,44915.0
2018-01-16 15:00:00,99.56,99.95,99.56,99.95,33380.0,84.9456,85.2783,84.9456,85.2783,33380.0
2018-01-16 15:10:00,99.95,100.08,99.73,99.84,32588.0,85.2783,85.3892,85.0906,85.1845,32588.0
2018-01-16 15:20:00,99.81,100.14,99.76,100.13,47578.0,85.1589,85.4404,85.1162,85.4319,47578.0
2018-01-16 15:30:00,100.12,100.18,99.98,100.05,21759.0,85.4234,85.4746,85.3039,85.3636,21759.0
2018-01-16 15:40:00,100.05,100.11,99.9,100.11,49816.0,85.3636,85.4148,85.2357,85.4148,49816.0
2018-01-16 15:50:00,100.12,100.13,99.71,99.87,99940.0,85.4234,85.4319,85.0735,85.2101,99940.0
2018-01-17 09:30:00,100.78,101.0,100.41,100.65,130289.0,85.9865,86.1742,85.6708,85.8756,130289.0
2018-01-17 09:40:00,100.66,100.76,100.28,100.54,51893.0,85.8841,85.9694,85.5599,85.7817,51893.0
2018-01-17 09:50:00,100.59,100.88,100.4,100.79,63330.0,85.8244,86.0718,85.6623,85.995,63330.0
2018-01-17 10:00:00,100.83,101.16,100.83,101.01,40196.0,86.0291,86.3107,86.0291,86.1827,40196.0
2018-01-17 10:10:00,101.04,101.07,100.84,100.88,26682.0,86.2083,86.2339,86.0377,86.0718,26682.0
2018-01-17 10:20:00,100.85,100.95,100.43,100.51,29503.0,86.0462,86.1315,85.6879,85.7561,29503.0
2018-01-17 10:30:00,100.62,100.84,100.62,100.68,29434.0,85.85,86.0377,85.85,85.9012,29434.0
2018-01-17 10:40:00,100.68,100.9,100.56,100.83,28959.0,85.9012,86.0889,85.7988,86.0291,28959.0
2018-01-17 10:50:00,100.83,100.97,100.78,100.95,52633.0,86.0291,86.1486,85.9865,86.1315,52633.0
2018-01-17 11:00:00,100.98,101.0,100.76,100.92,31874.0,86.1571,86.1742,85.9694,86.1059,31874.0
2018-01-17 11:10:00,100.96,101.85,100.93,101.82,72855.0,86.1401,86.8994,86.1145,86.8738,72855.0
2018-01-17 11:20:00,101.83,101.85,101.41,101.56,35443.0,86.8824,86.8994,86.524,86.652,35443.0
2018-01-17 11:30:00,101.59,101.81,101.55,101.65,34508.0,86.6776,86.8653,86.6435,86.7288,34508.0
2018-01-17 11:40:00,101.68,101.74,101.56,101.56,18203.0,86.7544,86.8056,86.652,86.652,18203.0
2018-01-17 11:50:00,101.55,101.8,101.51,101.77,17911.0,86.6435,86.8568,86.6093,86.8312,17911.0
2018-01-17 12:00:00,101.74,101.8,101.7,101.75,15082.0,86.8056,86.8568,86.7714,86.8141,15082.0
2018-01-17 12:10:00,101.69,101.85,101.63,101.8,29549.0,86.7629,86.8994,86.7117,86.8568,29549.0
2018-01-17 12:20:00,101.84,101.84,101.71,101.74,13947.0,86.8909,86.8909,86.78,86.8056,13947.0
2018-01-17 12:30:00,101.78,101.8,101.66,101.8,14245.0,86.8397,86.8568,86.7373,86.8568,14245.0
2018-01-17 12:40:00,101.79,101.79,101.65,101.75,12209.0,86.8482,86.8482,86.7288,86.8141,12209.0
2018-01-17 12:50:00,101.75,101.9,101.74,101.88,11659.0,86.8141,86.9421,86.8056,86.925,11659.0
2018-01-17 13:00:00,101.9,101.99,101.57,101.58,21846.0,86.9421,87.0189,86.6605,86.6691,21846.0
2018-01-17 13:10:00,101.57,101.72,101.47,101.71,15244.0,86.6605,86.7885,86.5752,86.78,15244.0
2018-01-17 13:20:00,101.68,102.05,101.65,101.99,46573.0,86.7544,87.0701,86.7288,87.0189,46573.0
2018-01-17 13:30:00,101.97,102.03,101.77,101.89,40897.0,87.0018,87.053,86.8312,86.9335,40897.0
2018-01-17 13:40:00,101.9,102.03,101.88,101.9,31430.0,86.9421,87.053,86.925,86.9421,31430.0
2018-01-17 13:50:00,101.88,101.97,101.81,101.83,12699.0,86.925,87.0018,86.8653,86.8824,12699.0
2018-01-17 14:00:00,101.79,102.0,101.78,101.93,26057.0,86.8482,87.0274,86.8397,86.9677,26057.0
2018-01-17 14:10:00,101.91,101.97,101.81,101.92,32626.0,86.9506,87.0018,86.8653,86.9591,32626.0
2018-01-17 14:20:00,101.92,101.92,101.72,101.77,27020.0,86.9591,86.9591,86.7885,86.8312,27020.0
2018-01-17 14:30:00,101.73,102.12,101.68,102.02,58396.0,86.797,87.1298,86.7544,87.0445,58396.0
2018-01-17 14:40:00,101.99,102.03,101.75,101.75,53151.0,87.0189,87.053,86.8141,86.8141,53151.0
2018-01-17 14:50:00,101.75,101.96,101.73,101.95,48660.0,86.8141,86.9933,86.797,86.9847,48660.0
2018-01-17 15:00:00,101.96,102.23,101.96,102.2,64297.0,86.9933,87.2236,86.9933,87.198,64297.0
2018-01-17 15:10:00,102.2,102.29,102.1,102.27,25681.0,87.198,87.2748,87.1127,87.2578,25681.0
2018-01-17 15:20:00,102.28,102.29,102.0,102.05,37881.0,87.2663,87.2748,87.0274,87.0701,37881.0
2018-01-17 15:30:00,102.06,102.36,102.04,102.36,40095.0,87.0786,87.3346,87.0615,87.3346,40095.0
2018-01-17 15:40:00,102.36,102.37,102.11,102.28,42253.0,87.3346,87.3431,87.1213,87.2663,42253.0
2018-01-17 15:50:00,102.29,102.51,102.06,102.19,118908.0,87.2748,87.4625,87.0786,87.1895,118908.0
2018-01-18 09:30:00,102.23,102.98,101.54,102.92,124551.0,87.2236,87.8635,86.6349,87.8124,124551.0
2018-01-18 09:40:00,102.79,103.18,102.5,102.94,53177.0,87.7014,88.0342,87.454,87.8294,53177.0
2018-01-18 09:50:00,103.04,103.13,102.74,102.99,34706.0,87.9147,87.9915,87.6588,87.8721,34706.0
2018-01-18 10:00:00,103.05,103.11,102.46,102.84,50792.0,87.9233,87.9745,87.4199,87.7441,50792.0
2018-01-18 10:10:00,102.82,103.03,102.65,103.02,40549.0,87.727,87.9062,87.582,87.8977,40549.0
2018-01-18 10:20:00,102.97,103.14,102.84,103.03,36042.0,87.855,88.0001,87.7441,87.9062,36042.0
2018-01-18 10:30:00,103.04,103.39,103.04,103.33,46737.0,87.9147,88.2134,87.9147,88.1622,46737.0
2018-01-18 10:40:00,103.36,103.7,103.28,103.39,48605.0,88.1878,88.4779,88.1195,88.2134,48605.0
2018-01-18 10:50:00,103.43,103.71,103.32,103.41,45460.0,88.2475,88.4864,88.1536,88.2304,45460.0
2018-01-18 11:00:00,103.34,103.52,103.16,103.31,31335.0,88.1707,88.3243,88.0171,88.1451,31335.0
2018-01-18 11:10:00,103.24,103.31,103.02,103.11,18550.0,88.0854,88.1451,87.8977,87.9745,18550.0
2018-01-18 11:20:00,103.07,103.19,102.71,102.93,25275.0,87.9403,88.0427,87.6332,87.8209,25275.0
2018-01-18 11:30:00,102.94,103.04,102.65,102.74,43997.0,87.8294,87.9147,87.582,87.6588,43997.0
2018-01-18 11:40:00,102.74,102.92,102.7,102.92,15104.0,87.6588,87.8124,87.6246,87.8124,15104.0
2018-01-18 11:50:00,102.88,102.93,102.81,102.82,28994.0,87.7782,87.8209,87.7185,87.727,28994.0
2018-01-18 12:00:00,102.84,102.96,102.76,102.79,17253.0,87.7441,87.8465,87.6758,87.7014,17253.0
2018-01-18 12:10:00,102.79,102.96,102.77,102.87,44217.0,87.7014,87.8465,87.6844,87.7697,44217.0
2018-01-18 12:20:00,102.87,102.89,102.59,102.78,29588.0,87.7697,87.7868,87.5308,87.6929,29588.0
2018-01-18 12:30:00,102.75,103.0,102.74,103.0,14134.0,87.6673,87.8806,87.6588,87.8806,14134.0
2018-01-18 12:40:00,102.99,103.01,102.75,102.91,17659.0,87.8721,87.8891,87.6673,87.8038,17659.0
2018-01-18 12:50:00,102.91,102.95,102.77,102.77,10866.0,87.8038,87.8379,87.6844,87.6844,10866.0
2018-01-18 13:00:00,102.78,102.94,102.73,102.91,22338.0,87.6929,87.8294,87.6502,87.8038,22338.0
2018-01-18 13:10:00,102.95,102.98,102.74,102.77,13179.0,87.8379,87.8635,87.6588,87.6844,13179.0
2018-01-18 13:20:00,102.77,102.83,102.69,102.82,15825.0,87.6844,87.7356,87.6161,87.727,15825.0
2018-01-18 13:30:00,102.84,102.84,102.6,102.63,22259.0,87.7441,87.7441,87.5393,87.5649,22259.0
2018-01-18 13:40:00,102.65,102.85,102.63,102.76,23835.0,87.582,87.7526,87.5649,87.6758,23835.0
2018-01-18 13:50:00,102.77,102.95,102.75,102.85,24806.0,87.6844,87.8379,87.6673,87.7526,24806.0
2018-01-18 14:00:00,102.85,102.91,102.77,102.83,17400.0,87.7526,87.8038,87.6844,87.7356,17400.0
2018-01-18 14:10:00,102.85,102.9,102.76,102.81,22018.0,87.7526,87.7953,87.6758,87.7185,22018.0
2018-01-18 14:20:00,102.8,102.9,102.78,102.86,18417.0,87.71,87.7953,87.6929,87.7612,18417.0
2018-01-18 14:30:00,102.85,102.89,102.77,102.81,19194.0,87.7526,87.7868,87.6844,87.7185,19194.0
2018-01-18 14:40:00,102.83,102.86,102.63,102.68,17976.0,87.7356,87.7612,87.5649,87.6076,17976.0
2018-01-18 14:50:00,102.68,102.77,102.57,102.57,20859.0,87.6076,87.6844,87.5137,87.5137,20859.0
2018-01-18 15:00:00,102.59,102.61,102.49,102.54,24949.0,87.5308,87.5479,87.4455,87.4881,24949.0
2018-01-18 15:10:00,102.51,102.58,102.48,102.53,24024.0,87.4625,87.5223,87.4369,87.4796,24024.0
2018-01-18 15:20:00,102.52,102.54,102.41,102.41,33104.0,87.4711,87.4881,87.3772,87.3772,33104.0
2018-01-18 15:30:00,102.44,102.44,102.23,102.36,42564.0,87.4028,87.4028,87.2236,87.3346,42564.0
2018-01-18 15:40:00,102.37,102.49,102.32,102.48,67079.0,87.3431,87.4455,87.3004,87.4369,67079.0
2018-01-18 15:50:00,102.49,102.51,102.16,102.31,136721.0,87.4455,87.4625,87.1639,87.2919,136721.0
2018-01-19 09:30:00,102.35,102.47,100.8,101.3,284807.0,87.326,87.4284,86.0035,86.4302,284807.0
2018-01-19 09:40:00,101.36,101.4,100.3,100.77,94778.0,86.4813,86.5155,85.5769,85.978,94778.0
2018-01-19 09:50:00,100.79,100.81,100.06,100.12,159885.0,85.995,86.0121,85.3722,85.4234,159885.0
2018-01-19 10:00:00,100.11,100.18,99.09,99.61,179323.0,85.4148,85.4746,84.5446,84.9882,179323.0
2018-01-19 10:10:00,99.56,99.67,99.0,99.09,111244.0,84.9456,85.0394,84.4678,84.5446,111244.0
2018-01-19 10:20:00,99.11,99.41,98.66,99.17,136168.0,84.5616,84.8176,84.1777,84.6128,136168.0
2018-01-19 10:30:00,99.19,99.21,98.78,98.96,58746.0,84.6299,84.6469,84.2801,84.4336,58746.0
2018-01-19 10:40:00,98.94,99.1,98.44,98.46,99656.0,84.4166,84.5531,83.99,84.007,99656.0
2018-01-19 10:50:00,98.45,98.5,98.05,98.36,119548.0,83.9985,84.0412,83.6572,83.9217,119548.0
2018-01-19 11:00:00,98.38,98.83,98.33,98.79,82263.0,83.9388,84.3227,83.8961,84.2886,82263.0
2018-01-19 11:10:00,98.84,99.11,98.68,99.05,67260.0,84.3313,84.5616,84.1947,84.5104,67260.0
2018-01-19 11:20:00,99.08,99.41,98.87,99.35,67253.0,84.536,84.8176,84.3569,84.7664,67253.0
2018-01-19 11:30:00,99.37,99.58,99.18,99.54,39037.0,84.7835,84.9626,84.6213,84.9285,39037.0
2018-01-19 11:40:00,99.51,99.57,99.36,99.4,22962.0,84.9029,84.9541,84.7749,84.8091,22962.0
2018-01-19 11:50:00,99.36,99.36,99.18,99.23,29916.0,84.7749,84.7749,84.6213,84.664,29916.0
2018-01-19 12:00:00,99.24,99.46,99.19,99.3,35279.0,84.6725,84.8602,84.6299,84.7237,35279.0
2018-01-19 12:10:00,99.33,99.53,99.19,99.53,28604.0,84.7493,84.92,84.6299,84.92,28604.0
2018-01-19 12:20:00,99.57,99.81,99.38,99.38,32210.0,84.9541,85.1589,84.792,84.792,32210.0
2018-01-19 12:30:00,99.41,99.67,99.33,99.55,23424.0,84.8176,85.0394,84.7493,84.937,23424.0
2018-01-19 12:40:00,99.59,99.67,99.52,99.67,17712.0,84.9712,85.0394,84.9114,85.0394,17712.0
2018-01-19 12:50:00,99.67,99.75,99.54,99.63,18826.0,85.0394,85.1077,84.9285,85.0053,18826.0
2018-01-19 13:00:00,99.62,99.73,99.59,99.63,25832.0,84.9968,85.0906,84.9712,85.0053,25832.0
2018-01-19 13:10:00,99.61,99.7,99.58,99.63,23745.0,84.9882,85.065,84.9626,85.0053,23745.0
2018-01-19 13:20:00,99.62,99.66,99.4,99.66,27230.0,84.9968,85.0309,84.8091,85.0309,27230.0
2018-01-19 13:30:00,99.62,99.69,99.48,99.52,17633.0,84.9968,85.0565,84.8773,84.9114,17633.0
2018-01-19 13:40:00,99.52,99.56,99.4,99.4,38446.0,84.9114,84.9456,84.8091,84.8091,38446.0
2018-01-19 13:50:00,99.4,99.45,99.22,99.25,50601.0,84.8091,84.8517,84.6555,84.6811,50601.0
2018-01-19 14:00:00,99.26,99.45,99.23,99.42,27822.0,84.6896,84.8517,84.664,84.8261,27822.0
2018-01-19 14:10:00,99.41,99.57,99.31,99.53,35659.0,84.8176,84.9541,84.7323,84.92,35659.0
2018-01-19 14:20:00,99.56,99.58,99.23,99.23,26145.0,84.9456,84.9626,84.664,84.664,26145.0
2018-01-19 14:30:00,99.25,99.35,99.15,99.24,58959.0,84.6811,84.7664,84.5958,84.6725,58959.0
2018-01-19 14:40:00,99.21,99.25,98.93,98.97,45048.0,84.6469,84.6811,84.408,84.4422,45048.0
2018-01-19 14:50:00,98.96,99.25,98.91,99.18,48859.0,84.4336,84.6811,84.391,84.6213,48859.0
2018-01-19 15:00:00,99.18,99.32,99.15,99.17,67545.0,84.6213,84.7408,84.5958,84.6128,67545.0
2018-01-19 15:10:00,99.17,99.27,99.14,99.25,36067.0,84.6128,84.6981,84.5872,84.6811,36067.0
2018-01-19 15:20:00,99.24,99.5,99.23,99.43,52205.0,84.6725,84.8944,84.664,84.8346,52205.0
2018-01-19 15:30:00,99.46,99.47,99.07,99.07,45576.0,84.8602,84.8688,84.5275,84.5275,45576.0
2018-01-19 15:40:00,99.06,99.19,98.98,99.05,89660.0,84.519,84.6299,84.4507,84.5104,89660.0
2018-01-19 15:50:00,99.07,99.22,98.98,99.17,202820.0,84.5275,84.6555,84.4507,84.6128,202820.0
2018-01-22 09:30:00,99.05,99.14,97.37,97.7,174386.0,84.5104,84.5872,83.077,83.3586,174386.0
2018-01-22 09:40:00,97.7,97.88,97.2,97.23,123858.0,83.3586,83.5122,82.932,82.9576,123858.0
2018-01-22 09:50:00,97.26,97.48,97.02,97.27,68300.0,82.9832,83.1709,82.7784,82.9917,68300.0
2018-01-22 10:00:00,97.3,97.55,96.97,97.42,66190.0,83.0173,83.2306,82.7358,83.1197,66190.0
2018-01-22 10:10:00,97.47,98.02,97.4,97.88,54841.0,83.1624,83.6316,83.1026,83.5122,54841.0
2018-01-22 10:20:00,97.85,98.29,97.73,98.18,60833.0,83.4866,83.862,83.3842,83.7681,60833.0
2018-01-22 10:30:00,98.13,98.36,97.93,98.19,43500.0,83.7255,83.9217,83.5548,83.7767,43500.0
2018-01-22 10:40:00,98.18,98.18,97.97,98.11,38192.0,83.7681,83.7681,83.589,83.7084,38192.0
2018-01-22 10:50:00,98.09,98.16,97.86,97.92,34387.0,83.6913,83.7511,83.4951,83.5463,34387.0
2018-01-22 11:00:00,97.97,98.19,97.93,98.17,49725.0,83.589,83.7767,83.5548,83.7596,49725.0
2018-01-22 11:10:00,98.16,98.21,97.93,98.0,40108.0,83.7511,83.7937,83.5548,83.6146,40108.0
2018-01-22 11:20:00,98.03,98.05,97.83,97.86,38154.0,83.6402,83.6572,83.4695,83.4951,38154.0
2018-01-22 11:30:00,97.87,98.0,97.85,97.97,33635.0,83.5036,83.6146,83.4866,83.589,33635.0
2018-01-22 11:40:00,97.94,97.97,97.72,97.86,35689.0,83.5634,83.589,83.3757,83.4951,35689.0
2018-01-22 11:50:00,97.89,98.09,97.76,98.09,23763.0,83.5207,83.6913,83.4098,83.6913,23763.0
2018-01-22 12:00:00,98.02,98.25,97.97,98.06,22477.0,83.6316,83.8279,83.589,83.6658,22477.0
2018-01-22 12:10:00,98.04,98.13,97.99,98.12,16132.0,83.6487,83.7255,83.606,83.7169,16132.0
2018-01-22 12:20:00,98.1,98.1,97.93,98.02,14915.0,83.6999,83.6999,83.5548,83.6316,14915.0
2018-01-22 12:30:00,98.04,98.09,97.86,97.86,36067.0,83.6487,83.6913,83.4951,83.4951,36067.0
2018-01-22 12:40:00,97.87,97.96,97.82,97.83,18967.0,83.5036,83.5804,83.461,83.4695,18967.0
2018-01-22 12:50:00,97.84,97.98,97.83,97.89,12507.0,83.478,83.5975,83.4695,83.5207,12507.0
2018-01-22 13:00:00,97.86,97.94,97.84,97.92,9925.0,83.4951,83.5634,83.478,83.5463,9925.0
2018-01-22 13:10:00,97.94,97.98,97.76,97.83,18939.0,83.5634,83.5975,83.4098,83.4695,18939.0
2018-01-22 13:20:00,97.84,97.91,97.78,97.81,9977.0,83.478,83.5378,83.4269,83.4524,9977.0
2018-01-22 13:30:00,97.81,97.97,97.77,97.88,22824.0,83.4524,83.589,83.4183,83.5122,22824.0
2018-01-22 13:40:00,97.9,97.94,97.82,97.93,7000.0,83.5292,83.5634,83.461,83.5548,7000.0
2018-01-22 13:50:00,97.92,97.95,97.85,97.9,11029.0,83.5463,83.5719,83.4866,83.5292,11029.0
2018-01-22 14:00:00,97.92,98.01,97.89,98.01,17039.0,83.5463,83.6231,83.5207,83.6231,17039.0
2018-01-22 14:10:00,98.0,98.2,97.99,98.08,31078.0,83.6146,83.7852,83.606,83.6828,31078.0
2018-01-22 14:20:00,98.09,98.2,98.09,98.18,11719.0,83.6913,83.7852,83.6913,83.7681,11719.0
2018-01-22 14:30:00,98.19,98.26,98.16,98.16,17900.0,83.7767,83.8364,83.7511,83.7511,17900.0
2018-01-22 14:40:00,98.18,98.38,98.18,98.34,14175.0,83.7681,83.9388,83.7681,83.9047,14175.0
2018-01-22 14:50:00,98.31,98.33,98.19,98.19,18566.0,83.8791,83.8961,83.7767,83.7767,18566.0
2018-01-22 15:00:00,98.17,98.38,98.16,98.35,17535.0,83.7596,83.9388,83.7511,83.9132,17535.0
2018-01-22 15:10:00,98.34,98.46,98.31,98.42,25743.0,83.9047,84.007,83.8791,83.9729,25743.0
2018-01-22 15:20:00,98.4,98.59,98.4,98.54,38054.0,83.9558,84.118,83.9558,84.0753,38054.0
2018-01-22 15:30:00,98.58,98.6,98.43,98.57,47353.0,84.1094,84.1265,83.9814,84.1009,47353.0
2018-01-22 15:40:00,98.58,98.79,98.56,98.77,58215.0,84.1094,84.2886,84.0924,84.2715,58215.0
2018-01-22 15:50:00,98.78,98.98,98.48,98.71,230406.0,84.2801,84.4507,84.0241,84.2203,230406.0
2018-01-23 09:30:00,98.53,99.1,98.21,98.84,130838.0,84.0668,84.5531,83.7937,84.3313,130838.0
2018-01-23 09:40:00,98.86,99.34,98.7,99.2,121485.0,84.3483,84.7579,84.2118,84.6384,121485.0
2018-01-23 09:50:00,99.15,99.55,99.04,99.14,61539.0,84.5958,84.937,84.5019,84.5872,61539.0
2018-01-23 10:00:00,99.12,99.96,99.12,99.92,51127.0,84.5702,85.2869,84.5702,85.2527,51127.0
2018-01-23 10:10:00,99.88,100.19,99.88,100.14,89297.0,85.2186,85.4831,85.2186,85.4404,89297.0
2018-01-23 10:20:00,100.18,100.48,99.95,100.39,61519.0,85.4746,85.7305,85.2783,85.6537,61519.0
2018-01-23 10:30:00,100.4,100.65,100.25,100.54,61114.0,85.6623,85.8756,85.5343,85.7817,61114.0
2018-01-23 10:40:00,100.51,100.62,100.36,100.38,35299.0,85.7561,85.85,85.6281,85.6452,35299.0
2018-01-23 10:50:00,100.38,100.73,100.35,100.62,65697.0,85.6452,85.9438,85.6196,85.85,65697.0
2018-01-23 11:00:00,100.56,100.65,100.28,100.43,42903.0,85.7988,85.8756,85.5599,85.6879,42903.0
2018-01-23 11:10:00,100.43,100.7,100.43,100.61,31739.0,85.6879,85.9182,85.6879,85.8414,31739.0
2018-01-23 11:20:00,100.61,100.7,100.37,100.56,18040.0,85.8414,85.9182,85.6367,85.7988,18040.0
2018-01-23 11:30:00,100.51,100.53,100.33,100.33,32518.0,85.7561,85.7732,85.6025,85.6025,32518.0
2018-01-23 11:40:00,100.37,100.44,99.87,99.89,38717.0,85.6367,85.6964,85.2101,85.2271,38717.0
2018-01-23 11:50:00,99.84,99.98,99.83,99.85,24535.0,85.1845,85.3039,85.1759,85.193,24535.0
2018-01-23 12:00:00,99.88,99.91,99.77,99.86,22313.0,85.2186,85.2442,85.1247,85.2015,22313.0
2018-01-23 12:10:00,99.85,100.06,99.83,100.04,17914.0,85.193,85.3722,85.1759,85.3551,17914.0
2018-01-23 12:20:00,100.02,100.03,99.86,99.9,24479.0,85.338,85.3466,85.2015,85.2357,24479.0
2018-01-23 12:30:00,99.91,100.01,99.89,99.99,14252.0,85.2442,85.3295,85.2271,85.3124,14252.0
2018-01-23 12:40:00,99.98,100.03,99.92,99.95,27402.0,85.3039,85.3466,85.2527,85.2783,27402.0
2018-01-23 12:50:00,99.96,99.96,99.81,99.86,13541.0,85.2869,85.2869,85.1589,85.2015,13541.0
2018-01-23 13:00:00,99.83,99.94,99.74,99.88,15765.0,85.1759,85.2698,85.0991,85.2186,15765.0
2018-01-23 13:10:00,99.9,99.92,99.74,99.82,12917.0,85.2357,85.2527,85.0991,85.1674,12917.0
2018-01-23 13:20:00,99.81,99.85,99.76,99.78,37419.0,85.1589,85.193,85.1162,85.1333,37419.0
2018-01-23 13:30:00,99.78,99.88,99.74,99.79,20632.0,85.1333,85.2186,85.0991,85.1418,20632.0
2018-01-23 13:40:00,99.78,99.85,99.7,99.7,44695.0,85.1333,85.193,85.065,85.065,44695.0
2018-01-23 13:50:00,99.69,99.75,99.68,99.72,27358.0,85.0565,85.1077,85.048,85.0821,27358.0
2018-01-23 14:00:00,99.71,99.76,99.6,99.66,20319.0,85.0735,85.1162,84.9797,85.0309,20319.0
2018-01-23 14:10:00,99.68,99.69,98.56,98.61,128838.0,85.048,85.0565,84.0924,84.135,128838.0
2018-01-23 14:20:00,98.63,99.08,98.13,98.95,173743.0,84.1521,84.536,83.7255,84.4251,173743.0
2018-01-23 14:30:00,98.99,99.14,98.95,99.01,47225.0,84.4592,84.5872,84.4251,84.4763,47225.0
2018-01-23 14:40:00,99.0,99.09,98.73,98.8,60622.0,84.4678,84.5446,84.2374,84.2971,60622.0
2018-01-23 14:50:00,98.8,98.85,98.67,98.74,42351.0,84.2971,84.3398,84.1862,84.2459,42351.0
2018-01-23 15:00:00,98.74,98.75,98.36,98.36,47658.0,84.2459,84.2545,83.9217,83.9217,47658.0
2018-01-23 15:10:00,98.36,98.44,98.28,98.35,58970.0,83.9217,83.99,83.8535,83.9132,58970.0
2018-01-23 15:20:00,98.36,98.53,98.23,98.52,80422.0,83.9217,84.0668,83.8108,84.0582,80422.0
2018-01-23 15:30:00,98.52,98.65,98.44,98.65,76124.0,84.0582,84.1691,83.99,84.1691,76124.0
2018-01-23 15:40:00,98.63,98.7,98.57,98.61,152729.0,84.1521,84.2118,84.1009,84.135,152729.0
2018-01-23 15:50:00,98.6,99.57,98.59,99.37,412781.0,84.1265,84.9541,84.118,84.7835,412781.0
2018-01-24 09:30:00,99.13,99.13,97.28,98.01,478447.0,84.5787,84.5787,83.0002,83.6231,478447.0
2018-01-24 09:40:00,97.97,99.13,97.85,98.7,84336.0,83.589,84.5787,83.4866,84.2118,84336.0
2018-01-24 09:50:00,98.69,99.05,98.47,98.78,97595.0,84.2033,84.5104,84.0156,84.2801,97595.0
2018-01-24 10:00:00,98.94,99.79,98.85,99.5,92224.0,84.4166,85.1418,84.3398,84.8944,92224.0
2018-01-24 10:10:00,99.47,100.09,99.46,99.94,106550.0,84.8688,85.3978,84.8602,85.2698,106550.0
2018-01-24 10:20:00,99.91,100.01,99.73,99.88,25631.0,85.2442,85.3295,85.0906,85.2186,25631.0
2018-01-24 10:30:00,99.93,100.15,99.78,99.78,55463.0,85.2613,85.449,85.1333,85.1333,55463.0
2018-01-24 10:40:00,99.83,99.92,99.37,99.5,59178.0,85.1759,85.2527,84.7835,84.8944,59178.0
2018-01-24 10:50:00,99.5,99.74,99.35,99.74,58860.0,84.8944,85.0991,84.7664,85.0991,58860.0
2018-01-24 11:00:00,99.72,99.84,99.56,99.6,20127.0,85.0821,85.1845,84.9456,84.9797,20127.0
2018-01-24 11:10:00,99.69,99.69,99.2,99.49,60305.0,85.0565,85.0565,84.6384,84.8858,60305.0
2018-01-24 11:20:00,99.52,99.66,99.37,99.39,23574.0,84.9114,85.0309,84.7835,84.8005,23574.0
2018-01-24 11:30:00,99.35,99.37,98.0,98.26,62814.0,84.7664,84.7835,83.6146,83.8364,62814.0
2018-01-24 11:40:00,98.25,98.78,98.24,98.56,38795.0,83.8279,84.2801,83.8193,84.0924,38795.0
2018-01-24 11:50:00,98.53,98.83,98.49,98.49,25948.0,84.0668,84.3227,84.0326,84.0326,25948.0
2018-01-24 12:00:00,98.46,98.5,98.2,98.33,37857.0,84.007,84.0412,83.7852,83.8961,37857.0
2018-01-24 12:10:00,98.3,98.57,98.25,98.49,39702.0,83.8705,84.1009,83.8279,84.0326,39702.0
2018-01-24 12:20:00,98.51,98.51,98.15,98.29,17693.0,84.0497,84.0497,83.7425,83.862,17693.0
2018-01-24 12:30:00,98.24,98.3,98.04,98.04,16863.0,83.8193,83.8705,83.6487,83.6487,16863.0
2018-01-24 12:40:00,98.07,98.07,97.72,97.93,31462.0,83.6743,83.6743,83.3757,83.5548,31462.0
2018-01-24 12:50:00,97.9,97.97,97.76,97.82,20624.0,83.5292,83.589,83.4098,83.461,20624.0
2018-01-24 13:00:00,97.8,97.81,97.5,97.54,39807.0,83.4439,83.4524,83.188,83.2221,39807.0
2018-01-24 13:10:00,97.52,97.56,97.07,97.15,69248.0,83.205,83.2391,82.8211,82.8893,69248.0
2018-01-24 13:20:00,97.12,97.59,97.05,97.41,56018.0,82.8637,83.2647,82.804,83.1112,56018.0
2018-01-24 13:30:00,97.44,97.66,97.33,97.45,63902.0,83.1368,83.3245,83.0429,83.1453,63902.0
2018-01-24 13:40:00,97.42,97.84,97.38,97.84,33438.0,83.1197,83.478,83.0856,83.478,33438.0
2018-01-24 13:50:00,97.79,97.99,97.57,97.59,32375.0,83.4354,83.606,83.2477,83.2647,32375.0
2018-01-24 14:00:00,97.59,97.62,97.34,97.35,55939.0,83.2647,83.2903,83.0514,83.06,55939.0
2018-01-24 14:10:00,97.37,97.54,97.1,97.29,53240.0,83.077,83.2221,82.8467,83.0088,53240.0
2018-01-24 14:20:00,97.3,97.35,97.05,97.14,73534.0,83.0173,83.06,82.804,82.8808,73534.0
2018-01-24 14:30:00,97.16,97.4,97.16,97.23,36923.0,82.8979,83.1026,82.8979,82.9576,36923.0
2018-01-24 14:40:00,97.23,97.46,97.13,97.32,50921.0,82.9576,83.1538,82.8723,83.0344,50921.0
2018-01-24 14:50:00,97.29,97.35,97.15,97.19,42497.0,83.0088,83.06,82.8893,82.9235,42497.0
2018-01-24 15:00:00,97.2,97.26,97.08,97.19,68886.0,82.932,82.9832,82.8296,82.9235,68886.0
2018-01-24 15:10:00,97.21,97.29,96.98,97.03,53858.0,82.9405,83.0088,82.7443,82.7869,53858.0
2018-01-24 15:20:00,97.03,97.13,96.84,96.95,46802.0,82.7869,82.8723,82.6248,82.7187,46802.0
2018-01-24 15:30:00,96.96,97.17,96.89,97.1,65415.0,82.7272,82.9064,82.6675,82.8467,65415.0
2018-01-24 15:40:00,97.07,97.39,96.95,97.37,81481.0,82.8211,83.0941,82.7187,83.077,81481.0
2018-01-24 15:50:00,97.32,97.32,97.1,97.13,136610.0,83.0344,83.0344,82.8467,82.8723,136610.0
2018-01-25 09:30:00,98.1,98.32,96.76,97.28,161957.0,83.6999,83.8876,82.5566,83.0002,161957.0
2018-01-25 09:40:00,97.21,97.29,96.42,96.55,101836.0,82.9405,83.0088,82.2665,82.3774,101836.0
2018-01-25 09:50:00,96.64,96.65,95.48,95.62,225971.0,82.4542,82.4627,81.4645,81.5839,225971.0
2018-01-25 10:00:00,95.67,97.38,95.65,97.06,147587.0,81.6266,83.0856,81.6095,82.8125,147587.0
2018-01-25 10:10:00,97.04,97.41,96.62,97.41,76643.0,82.7955,83.1112,82.4371,83.1112,76643.0
2018-01-25 10:20:00,97.41,97.48,96.52,96.65,58102.0,83.1112,83.1709,82.3518,82.4627,58102.0
2018-01-25 10:30:00,96.66,97.03,96.44,96.44,49016.0,82.4713,82.7869,82.2836,82.2836,49016.0
2018-01-25 10:40:00,96.43,96.57,96.08,96.28,48549.0,82.275,82.3945,81.9764,82.147,48549.0
2018-01-25 10:50:00,96.29,96.79,96.29,96.74,50411.0,82.1556,82.5822,82.1556,82.5395,50411.0
2018-01-25 11:00:00,96.74,96.98,96.57,96.61,30630.0,82.5395,82.7443,82.3945,82.4286,30630.0
2018-01-25 11:10:00,96.58,96.8,96.58,96.62,30533.0,82.403,82.5907,82.403,82.4371,30533.0
2018-01-25 11:20:00,96.63,96.65,96.28,96.57,36066.0,82.4457,82.4627,82.147,82.3945,36066.0
2018-01-25 11:30:00,96.59,96.62,96.45,96.5,20716.0,82.4115,82.4371,82.2921,82.3347,20716.0
2018-01-25 11:40:00,96.46,96.59,96.36,96.59,30256.0,82.3006,82.4115,82.2153,82.4115,30256.0
2018-01-25 11:50:00,96.56,96.71,96.48,96.59,19469.0,82.3859,82.5139,82.3177,82.4115,19469.0
2018-01-25 12:00:00,96.57,96.64,96.52,96.58,30255.0,82.3945,82.4542,82.3518,82.403,30255.0
2018-01-25 12:10:00,96.57,96.61,96.31,96.37,36820.0,82.3945,82.4286,82.1726,82.2238,36820.0
2018-01-25 12:20:00,96.37,96.4,96.03,96.06,35566.0,82.2238,82.2494,81.9337,81.9593,35566.0
2018-01-25 12:30:00,96.1,96.14,96.02,96.08,28115.0,81.9935,82.0276,81.9252,81.9764,28115.0
2018-01-25 12:40:00,96.06,96.06,95.81,95.93,30662.0,81.9593,81.9593,81.746,81.8484,30662.0
2018-01-25 12:50:00,95.94,95.96,95.64,95.65,31160.0,81.8569,81.874,81.601,81.6095,31160.0
2018-01-25 13:00:00,95.62,95.86,95.57,95.78,21579.0,81.5839,81.7887,81.5413,81.7204,21579.0
2018-01-25 13:10:00,95.76,95.86,95.58,95.86,66260.0,81.7034,81.7887,81.5498,81.7887,66260.0
2018-01-25 13:20:00,95.83,95.98,95.76,95.95,11849.0,81.7631,81.8911,81.7034,81.8655,11849.0
2018-01-25 13:30:00,95.91,96.09,95.8,96.09,13671.0,81.8314,81.9849,81.7375,81.9849,13671.0
2018-01-25 13:40:00,96.08,96.3,96.0,96.28,33336.0,81.9764,82.1641,81.9081,82.147,33336.0
2018-01-25 13:50:00,96.28,96.41,96.22,96.26,17581.0,82.147,82.258,82.0958,82.13,17581.0
2018-01-25 14:00:00,96.28,96.29,95.94,95.97,49294.0,82.147,82.1556,81.8569,81.8825,49294.0
2018-01-25 14:10:00,96.0,96.0,95.73,95.93,25902.0,81.9081,81.9081,81.6778,81.8484,25902.0
2018-01-25 14:20:00,95.92,95.97,95.78,95.96,15258.0,81.8399,81.8825,81.7204,81.874,15258.0
2018-01-25 14:30:00,95.94,95.96,95.58,95.68,40364.0,81.8569,81.874,81.5498,81.6351,40364.0
2018-01-25 14:40:00,95.7,95.77,95.56,95.74,45208.0,81.6522,81.7119,81.5327,81.6863,45208.0
2018-01-25 14:50:00,95.76,95.82,95.58,95.61,30890.0,81.7034,81.7546,81.5498,81.5754,30890.0
2018-01-25 15:00:00,95.68,95.72,95.59,95.59,21796.0,81.6351,81.6692,81.5583,81.5583,21796.0
2018-01-25 15:10:00,95.57,95.61,95.39,95.58,64188.0,81.5413,81.5754,81.3877,81.5498,64188.0
2018-01-25 15:20:00,95.62,95.65,95.2,95.22,66873.0,81.5839,81.6095,81.2256,81.2426,66873.0
2018-01-25 15:30:00,95.24,95.24,95.08,95.16,87674.0,81.2597,81.2597,81.1232,81.1914,87674.0
2018-01-25 15:40:00,95.15,95.32,95.09,95.17,103250.0,81.1829,81.328,81.1317,81.2,103250.0
2018-01-25 15:50:00,95.16,95.2,95.02,95.05,186552.0,81.1914,81.2256,81.072,81.0976,186552.0
2018-01-26 09:30:00,95.66,96.68,95.53,95.94,165794.0,81.618,82.4883,81.5071,81.8569,165794.0
2018-01-26 09:40:00,95.94,96.06,95.54,95.83,41199.0,81.8569,81.9593,81.5157,81.7631,41199.0
2018-01-26 09:50:00,95.78,95.79,95.14,95.24,76111.0,81.7204,81.729,81.1744,81.2597,76111.0
2018-01-26 10:00:00,95.31,95.61,95.26,95.56,41633.0,81.3194,81.5754,81.2768,81.5327,41633.0
2018-01-26 10:10:00,95.52,95.9,95.36,95.8,70818.0,81.4986,81.8228,81.3621,81.7375,70818.0
2018-01-26 10:20:00,95.87,96.02,95.4,95.52,80609.0,81.7972,81.9252,81.3962,81.4986,80609.0
2018-01-26 10:30:00,95.49,95.76,95.49,95.66,42681.0,81.473,81.7034,81.473,81.618,42681.0
2018-01-26 10:40:00,95.66,95.88,95.65,95.69,74959.0,81.618,81.8058,81.6095,81.6436,74959.0
2018-01-26 10:50:00,95.7,95.89,95.68,95.8,44418.0,81.6522,81.8143,81.6351,81.7375,44418.0
2018-01-26 11:00:00,95.79,95.85,95.66,95.83,45928.0,81.729,81.7802,81.618,81.7631,45928.0
2018-01-26 11:10:00,95.83,96.37,95.82,96.3,47007.0,81.7631,82.2238,81.7546,82.1641,47007.0
2018-01-26 11:20:00,96.29,96.35,96.18,96.3,24170.0,82.1556,82.2068,82.0617,82.1641,24170.0
2018-01-26 11:30:00,96.35,96.43,96.04,96.19,32850.0,82.2068,82.275,81.9423,82.0702,32850.0
2018-01-26 11:40:00,96.16,96.35,96.02,96.35,42741.0,82.0447,82.2068,81.9252,82.2068,42741.0
2018-01-26 11:50:00,96.33,96.33,95.97,96.04,31843.0,82.1897,82.1897,81.8825,81.9423,31843.0
2018-01-26 12:00:00,96.09,96.24,95.94,95.98,23472.0,81.9849,82.1129,81.8569,81.8911,23472.0
2018-01-26 12:10:00,95.99,96.02,95.83,95.89,11740.0,81.8996,81.9252,81.7631,81.8143,11740.0
2018-01-26 12:20:00,95.92,96.08,95.88,96.0,17046.0,81.8399,81.9764,81.8058,81.9081,17046.0
2018-01-26 12:30:00,96.03,96.09,95.93,95.95,15332.0,81.9337,81.9849,81.8484,81.8655,15332.0
2018-01-26 12:40:00,95.99,96.09,95.9,96.01,16490.0,81.8996,81.9849,81.8228,81.9167,16490.0
2018-01-26 12:50:00,96.02,96.21,95.99,96.16,24255.0,81.9252,82.0873,81.8996,82.0447,24255.0
2018-01-26 13:00:00,96.18,96.31,96.18,96.28,30565.0,82.0617,82.1726,82.0617,82.147,30565.0
2018-01-26 13:10:00,96.26,96.41,96.19,96.3,61348.0,82.13,82.258,82.0702,82.1641,61348.0
2018-01-26 13:20:00,96.28,96.31,96.18,96.3,23513.0,82.147,82.1726,82.0617,82.1641,23513.0
2018-01-26 13:30:00,96.3,96.44,96.16,96.38,17448.0,82.1641,82.2836,82.0447,82.2324,17448.0
2018-01-26 13:40:00,96.41,96.5,96.34,96.44,11071.0,82.258,82.3347,82.1982,82.2836,11071.0
2018-01-26 13:50:00,96.43,96.88,96.43,96.84,78850.0,82.275,82.659,82.275,82.6248,78850.0
2018-01-26 14:00:00,96.84,97.2,96.84,97.18,111075.0,82.6248,82.932,82.6248,82.9149,111075.0
2018-01-26 14:10:00,97.19,97.4,97.11,97.11,73576.0,82.9235,83.1026,82.8552,82.8552,73576.0
2018-01-26 14:20:00,97.1,97.25,96.93,96.99,38130.0,82.8467,82.9747,82.7016,82.7528,38130.0
2018-01-26 14:30:00,96.98,97.18,96.92,97.13,31201.0,82.7443,82.9149,82.6931,82.8723,31201.0
2018-01-26 14:40:00,97.13,97.41,97.12,97.3,48327.0,82.8723,83.1112,82.8637,83.0173,48327.0
2018-01-26 14:50:00,97.33,97.36,97.02,97.06,29435.0,83.0429,83.0685,82.7784,82.8125,29435.0
2018-01-26 15:00:00,97.06,97.13,96.97,97.08,24562.0,82.8125,82.8723,82.7358,82.8296,24562.0
2018-01-26 15:10:00,97.07,97.22,97.01,97.17,37986.0,82.8211,82.9491,82.7699,82.9064,37986.0
2018-01-26 15:20:00,97.18,97.23,97.01,97.16,55625.0,82.9149,82.9576,82.7699,82.8979,55625.0
2018-01-26 15:30:00,97.16,97.16,97.0,97.11,56506.0,82.8979,82.8979,82.7613,82.8552,56506.0
2018-01-26 15:40:00,97.1,97.24,97.07,97.14,100814.0,82.8467,82.9661,82.8211,82.8808,100814.0
2018-01-26 15:50:00,97.15,97.35,97.12,97.33,203320.0,82.8893,83.06,82.8637,83.0429,203320.0
2018-01-29 09:30:00,96.68,97.23,96.41,97.17,118790.0,82.4883,82.9576,82.258,82.9064,118790.0
2018-01-29 09:40:00,97.28,97.57,96.85,96.89,95476.0,83.0002,83.2477,82.6334,82.6675,95476.0
2018-01-29 09:50:00,97.0,97.39,96.84,97.34,45593.0,82.7613,83.0941,82.6248,83.0514,45593.0
2018-01-29 10:00:00,97.34,97.36,96.95,97.0,38218.0,83.0514,83.0685,82.7187,82.7613,38218.0
2018-01-29 10:10:00,97.09,97.13,96.65,96.82,50059.0,82.8381,82.8723,82.4627,82.6078,50059.0
2018-01-29 10:20:00,96.82,97.38,96.77,97.34,41289.0,82.6078,83.0856,82.5651,83.0514,41289.0
2018-01-29 10:30:00,97.34,97.34,96.63,96.63,119192.0,83.0514,83.0514,82.4457,82.4457,119192.0
2018-01-29 10:40:00,96.67,96.8,96.42,96.75,27931.0,82.4798,82.5907,82.2665,82.548,27931.0
2018-01-29 10:50:00,96.79,96.83,96.48,96.54,23413.0,82.5822,82.6163,82.3177,82.3689,23413.0
2018-01-29 11:00:00,96.6,96.77,96.41,96.43,32560.0,82.4201,82.5651,82.258,82.275,32560.0
2018-01-29 11:10:00,96.43,96.43,96.08,96.34,53091.0,82.275,82.275,81.9764,82.1982,53091.0
2018-01-29 11:20:00,96.31,96.5,96.1,96.29,31944.0,82.1726,82.3347,81.9935,82.1556,31944.0
2018-01-29 11:30:00,96.26,96.58,96.21,96.54,27184.0,82.13,82.403,82.0873,82.3689,27184.0
2018-01-29 11:40:00,96.52,96.8,96.49,96.58,36914.0,82.3518,82.5907,82.3262,82.403,36914.0
2018-01-29 11:50:00,96.61,96.7,96.44,96.54,65779.0,82.4286,82.5054,82.2836,82.3689,65779.0
2018-01-29 12:00:00,96.58,96.64,96.37,96.52,39403.0,82.403,82.4542,82.2238,82.3518,39403.0
2018-01-29 12:10:00,96.53,96.67,96.5,96.57,61299.0,82.3603,82.4798,82.3347,82.3945,61299.0
2018-01-29 12:20:00,96.57,96.72,96.49,96.67,73912.0,82.3945,82.5225,82.3262,82.4798,73912.0
2018-01-29 12:30:00,96.67,96.7,96.53,96.55,102161.0,82.4798,82.5054,82.3603,82.3774,102161.0
2018-01-29 12:40:00,96.55,96.94,96.47,96.93,38014.0,82.3774,82.7102,82.3091,82.7016,38014.0
2018-01-29 12:50:00,96.94,97.44,96.89,97.37,71944.0,82.7102,83.1368,82.6675,83.077,71944.0
2018-01-29 13:00:00,97.4,97.49,97.32,97.48,24461.0,83.1026,83.1794,83.0344,83.1709,24461.0
2018-01-29 13:10:00,97.48,97.57,97.0,97.01,52903.0,83.1709,83.2477,82.7613,82.7699,52903.0
2018-01-29 13:20:00,97.03,97.1,96.96,96.99,31642.0,82.7869,82.8467,82.7272,82.7528,31642.0
2018-01-29 13:30:00,96.99,97.05,96.92,97.05,39706.0,82.7528,82.804,82.6931,82.804,39706.0
2018-01-29 13:40:00,97.05,97.05,96.69,96.88,39738.0,82.804,82.804,82.4969,82.659,39738.0
2018-01-29 13:50:00,96.9,97.02,96.81,96.98,18603.0,82.676,82.7784,82.5992,82.7443,18603.0
2018-01-29 14:00:00,96.98,97.11,96.98,97.0,44579.0,82.7443,82.8552,82.7443,82.7613,44579.0
2018-01-29 14:10:00,97.0,97.01,96.88,96.93,21529.0,82.7613,82.7699,82.659,82.7016,21529.0
2018-01-29 14:20:00,96.93,97.08,96.9,97.08,21046.0,82.7016,82.8296,82.676,82.8296,21046.0
2018-01-29 14:30:00,97.09,97.16,96.88,96.88,44953.0,82.8381,82.8979,82.659,82.659,44953.0
2018-01-29 14:40:00,96.9,97.0,96.76,96.81,32470.0,82.676,82.7613,82.5566,82.5992,32470.0
2018-01-29 14:50:00,96.81,96.99,96.77,96.96,25216.0,82.5992,82.7528,82.5651,82.7272,25216.0
2018-01-29 15:00:00,96.97,97.1,96.93,96.99,38143.0,82.7358,82.8467,82.7016,82.7528,38143.0
2018-01-29 15:10:00,97.0,97.06,96.92,96.99,35047.0,82.7613,82.8125,82.6931,82.7528,35047.0
2018-01-29 15:20:00,97.0,97.04,96.69,96.71,37041.0,82.7613,82.7955,82.4969,82.5139,37041.0
2018-01-29 15:30:00,96.7,96.89,96.61,96.61,38904.0,82.5054,82.6675,82.4286,82.4286,38904.0
2018-01-29 15:40:00,96.61,96.71,96.44,96.44,71088.0,82.4286,82.5139,82.2836,82.2836,71088.0
2018-01-29 15:50:00,96.47,97.4,96.47,97.1,461257.0,82.3091,83.1026,82.3091,82.8467,461257.0
2018-01-30 09:30:00,96.1,96.55,95.51,96.3,124729.0,81.9935,82.3774,81.4901,82.1641,124729.0
2018-01-30 09:40:00,96.35,97.72,96.35,97.42,146198.0,82.2068,83.3757,82.2068,83.1197,146198.0
2018-01-30 09:50:00,97.42,97.67,96.94,96.95,105115.0,83.1197,83.333,82.7102,82.7187,105115.0
2018-01-30 10:00:00,96.99,97.34,96.62,97.26,85150.0,82.7528,83.0514,82.4371,82.9832,85150.0
2018-01-30 10:10:00,97.2,98.85,97.2,98.78,138242.0,82.932,84.3398,82.932,84.2801,138242.0
2018-01-30 10:20:00,98.82,99.9,98.42,99.58,243277.0,84.3142,85.2357,83.9729,84.9626,243277.0
2018-01-30 10:30:00,99.59,99.96,99.48,99.66,129943.0,84.9712,85.2869,84.8773,85.0309,129943.0
2018-01-30 10:40:00,99.7,99.78,98.88,99.25,106292.0,85.065,85.1333,84.3654,84.6811,106292.0
2018-01-30 10:50:00,99.12,99.23,98.61,98.73,92371.0,84.5702,84.664,84.135,84.2374,92371.0
2018-01-30 11:00:00,98.8,98.86,98.13,98.7,68145.0,84.2971,84.3483,83.7255,84.2118,68145.0
2018-01-30 11:10:00,98.65,98.68,98.06,98.1,79423.0,84.1691,84.1947,83.6658,83.6999,79423.0
2018-01-30 11:20:00,98.11,98.72,97.95,98.58,66652.0,83.7084,84.2289,83.5719,84.1094,66652.0
2018-01-30 11:30:00,98.51,98.56,98.06,98.14,41053.0,84.0497,84.0924,83.6658,83.734,41053.0
2018-01-30 11:40:00,98.17,98.3,97.83,97.88,38917.0,83.7596,83.8705,83.4695,83.5122,38917.0
2018-01-30 11:50:00,97.86,98.04,97.39,97.46,49762.0,83.4951,83.6487,83.0941,83.1538,49762.0
2018-01-30 12:00:00,97.5,97.63,97.37,97.46,49995.0,83.188,83.2989,83.077,83.1538,49995.0
2018-01-30 12:10:00,97.37,97.52,96.94,97.19,75511.0,83.077,83.205,82.7102,82.9235,75511.0
2018-01-30 12:20:00,97.21,97.5,97.2,97.33,39304.0,82.9405,83.188,82.932,83.0429,39304.0
2018-01-30 12:30:00,97.36,97.41,96.9,96.92,23158.0,83.0685,83.1112,82.676,82.6931,23158.0
2018-01-30 12:40:00,96.91,96.99,96.75,96.75,18965.0,82.6846,82.7528,82.548,82.548,18965.0
2018-01-30 12:50:00,96.82,96.88,96.53,96.66,38800.0,82.6078,82.659,82.3603,82.4713,38800.0
2018-01-30 13:00:00,96.69,96.8,96.31,96.42,67302.0,82.4969,82.5907,82.1726,82.2665,67302.0
2018-01-30 13:10:00,96.38,96.67,96.38,96.66,20685.0,82.2324,82.4798,82.2324,82.4713,20685.0
2018-01-30 13:20:00,96.68,96.92,96.58,96.82,23273.0,82.4883,82.6931,82.403,82.6078,23273.0
2018-01-30 13:30:00,96.81,97.07,96.81,96.93,10571.0,82.5992,82.8211,82.5992,82.7016,10571.0
2018-01-30 13:40:00,96.92,97.12,96.85,97.11,13061.0,82.6931,82.8637,82.6334,82.8552,13061.0
2018-01-30 13:50:00,97.09,97.37,97.09,97.16,23300.0,82.8381,83.077,82.8381,82.8979,23300.0
2018-01-30 14:00:00,97.18,97.41,97.1,97.1,24773.0,82.9149,83.1112,82.8467,82.8467,24773.0
2018-01-30 14:10:00,97.12,97.52,97.08,97.28,22497.0,82.8637,83.205,82.8296,83.0002,22497.0
2018-01-30 14:20:00,97.3,97.3,96.9,97.14,20422.0,83.0173,83.0173,82.676,82.8808,20422.0
2018-01-30 14:30:00,97.13,97.13,96.74,96.83,21722.0,82.8723,82.8723,82.5395,82.6163,21722.0
2018-01-30 14:40:00,96.81,97.01,96.79,96.89,25408.0,82.5992,82.7699,82.5822,82.6675,25408.0
2018-01-30 14:50:00,96.91,96.98,96.81,96.89,13373.0,82.6846,82.7443,82.5992,82.6675,13373.0
2018-01-30 15:00:00,96.85,97.08,96.82,96.98,17173.0,82.6334,82.8296,82.6078,82.7443,17173.0
2018-01-30 15:10:00,97.01,97.29,97.0,97.22,22137.0,82.7699,83.0088,82.7613,82.9491,22137.0
2018-01-30 15:20:00,97.2,97.34,97.16,97.29,32943.0,82.932,83.0514,82.8979,83.0088,32943.0
2018-01-30 15:30:00,97.32,97.7,97.24,97.54,89745.0,83.0344,83.3586,82.9661,83.2221,89745.0
2018-01-30 15:40:00,97.54,97.6,97.39,97.41,57292.0,83.2221,83.2733,83.0941,83.1112,57292.0
2018-01-30 15:50:00,97.41,97.58,97.13,97.21,128635.0,83.1112,83.2562,82.8723,82.9405,128635.0
2018-01-31 09:30:00,98.75,99.1,97.78,99.02,195216.0,84.2545,84.5531,83.4269,84.4848,195216.0
2018-01-31 09:40:00,99.04,99.07,98.04,98.05,108758.0,84.5019,84.5275,83.6487,83.6572,108758.0
2018-01-31 09:50:00,98.11,98.25,97.81,97.94,101436.0,83.7084,83.8279,83.4524,83.5634,101436.0
2018-01-31 10:00:00,97.94,98.22,97.81,98.19,66448.0,83.5634,83.8023,83.4524,83.7767,66448.0
2018-01-31 10:10:00,98.18,98.51,98.17,98.39,36505.0,83.7681,84.0497,83.7596,83.9473,36505.0
2018-01-31 10:20:00,98.4,98.49,98.04,98.06,59609.0,83.9558,84.0326,83.6487,83.6658,59609.0
2018-01-31 10:30:00,98.13,98.13,97.83,97.83,45677.0,83.7255,83.7255,83.4695,83.4695,45677.0
2018-01-31 10:40:00,97.89,97.89,97.51,97.71,78476.0,83.5207,83.5207,83.1965,83.3671,78476.0
2018-01-31 10:50:00,97.69,97.75,97.35,97.67,55270.0,83.3501,83.4013,83.06,83.333,55270.0
2018-01-31 11:00:00,97.64,97.76,97.46,97.46,49240.0,83.3074,83.4098,83.1538,83.1538,49240.0
2018-01-31 11:10:00,97.5,97.56,97.3,97.5,54249.0,83.188,83.2391,83.0173,83.188,54249.0
2018-01-31 11:20:00,97.5,97.72,97.24,97.57,61880.0,83.188,83.3757,82.9661,83.2477,61880.0
2018-01-31 11:30:00,97.56,97.67,97.39,97.64,39692.0,83.2391,83.333,83.0941,83.3074,39692.0
2018-01-31 11:40:00,97.61,97.61,97.35,97.5,20453.0,83.2818,83.2818,83.06,83.188,20453.0
2018-01-31 11:50:00,97.51,97.72,97.45,97.64,19733.0,83.1965,83.3757,83.1453,83.3074,19733.0
2018-01-31 12:00:00,97.68,98.0,97.67,97.93,24816.0,83.3415,83.6146,83.333,83.5548,24816.0
2018-01-31 12:10:00,97.93,97.93,97.63,97.68,23411.0,83.5548,83.5548,83.2989,83.3415,23411.0
2018-01-31 12:20:00,97.69,98.15,97.68,97.95,29911.0,83.3501,83.7425,83.3415,83.5719,29911.0
2018-01-31 12:30:00,97.95,98.0,97.77,97.98,19081.0,83.5719,83.6146,83.4183,83.5975,19081.0
2018-01-31 12:40:00,98.02,98.02,97.77,97.89,12847.0,83.6316,83.6316,83.4183,83.5207,12847.0
2018-01-31 12:50:00,97.81,97.99,97.59,97.59,22917.0,83.4524,83.606,83.2647,83.2647,22917.0
2018-01-31 13:00:00,97.59,97.73,97.49,97.63,28097.0,83.2647,83.3842,83.1794,83.2989,28097.0
2018-01-31 13:10:00,97.6,97.75,97.46,97.59,47269.0,83.2733,83.4013,83.1538,83.2647,47269.0
2018-01-31 13:20:00,97.59,97.83,97.59,97.74,27227.0,83.2647,83.4695,83.2647,83.3927,27227.0
2018-01-31 13:30:00,97.76,97.82,97.43,97.47,15817.0,83.4098,83.461,83.1282,83.1624,15817.0
2018-01-31 13:40:00,97.47,97.5,96.75,97.1,58335.0,83.1624,83.188,82.548,82.8467,58335.0
2018-01-31 13:50:00,97.11,97.11,96.55,96.61,60744.0,82.8552,82.8552,82.3774,82.4286,60744.0
2018-01-31 14:00:00,96.64,97.04,96.6,96.83,55527.0,82.4542,82.7955,82.4201,82.6163,55527.0
2018-01-31 14:10:00,96.88,97.07,96.61,97.0,38043.0,82.659,82.8211,82.4286,82.7613,38043.0
2018-01-31 14:20:00,97.06,97.08,96.71,96.84,28840.0,82.8125,82.8296,82.5139,82.6248,28840.0
2018-01-31 14:30:00,96.82,96.91,96.44,96.57,50615.0,82.6078,82.6846,82.2836,82.3945,50615.0
2018-01-31 14:40:00,96.6,96.79,96.27,96.46,42187.0,82.4201,82.5822,82.1385,82.3006,42187.0
2018-01-31 14:50:00,96.46,96.99,96.26,96.96,132074.0,82.3006,82.7528,82.13,82.7272,132074.0
2018-01-31 15:00:00,96.94,96.97,96.6,96.72,37445.0,82.7102,82.7358,82.4201,82.5225,37445.0
2018-01-31 15:10:00,96.77,96.99,96.71,96.89,50638.0,82.5651,82.7528,82.5139,82.6675,50638.0
2018-01-31 15:20:00,96.91,97.24,96.89,97.22,43104.0,82.6846,82.9661,82.6675,82.9491,43104.0
2018-01-31 15:30:00,97.23,97.26,97.05,97.17,69287.0,82.9576,82.9832,82.804,82.9064,69287.0
2018-01-31 15:40:00,97.16,97.46,97.15,97.2,159229.0,82.8979,83.1538,82.8893,82.932,159229.0
2018-01-31 15:50:00,97.2,97.26,97.0,97.21,232056.0,82.932,82.9832,82.7613,82.9405,232056.0
2018-02-01 09:30:00,98.54,101.56,98.5,100.61,542213.0,84.0753,86.652,84.0412,85.8414,542213.0
2018-02-01 09:40:00,100.75,101.75,99.89,101.67,218582.0,85.9609,86.8141,85.2271,86.7458,218582.0
2018-02-01 09:50:00,101.67,102.4,101.5,101.66,209595.0,86.7458,87.3687,86.6008,86.7373,209595.0
2018-02-01 10:00:00,101.62,101.81,100.86,101.47,117875.0,86.7032,86.8653,86.0547,86.5752,117875.0
2018-02-01 10:10:00,101.46,102.1,101.37,102.04,129850.0,86.5667,87.1127,86.4899,87.0615,129850.0
2018-02-01 10:20:00,102.12,102.53,101.45,101.72,147467.0,87.1298,87.4796,86.5581,86.7885,147467.0
2018-02-01 10:30:00,101.71,102.42,101.52,102.36,84527.0,86.78,87.3857,86.6179,87.3346,84527.0
2018-02-01 10:40:00,102.32,102.91,101.96,102.91,107943.0,87.3004,87.8038,86.9933,87.8038,107943.0
2018-02-01 10:50:00,102.92,103.11,102.74,102.84,102094.0,87.8124,87.9745,87.6588,87.7441,102094.0
2018-02-01 11:00:00,102.82,102.92,101.93,102.15,74074.0,87.727,87.8124,86.9677,87.1554,74074.0
2018-02-01 11:10:00,102.17,102.43,102.01,102.3,57909.0,87.1724,87.3943,87.0359,87.2834,57909.0
2018-02-01 11:20:00,102.23,102.43,102.12,102.15,54723.0,87.2236,87.3943,87.1298,87.1554,54723.0
2018-02-01 11:30:00,102.13,102.31,102.07,102.27,42002.0,87.1383,87.2919,87.0871,87.2578,42002.0
2018-02-01 11:40:00,102.28,102.5,102.21,102.5,45390.0,87.2663,87.454,87.2066,87.454,45390.0
2018-02-01 11:50:00,102.45,102.88,102.42,102.88,68964.0,87.4113,87.7782,87.3857,87.7782,68964.0
2018-02-01 12:00:00,102.88,103.09,102.58,102.58,60114.0,87.7782,87.9574,87.5223,87.5223,60114.0
2018-02-01 12:10:00,102.58,102.61,102.41,102.59,78476.0,87.5223,87.5479,87.3772,87.5308,78476.0
2018-02-01 12:20:00,102.58,102.73,102.54,102.71,49147.0,87.5223,87.6502,87.4881,87.6332,49147.0
2018-02-01 12:30:00,102.72,102.96,102.65,102.96,47534.0,87.6417,87.8465,87.582,87.8465,47534.0
2018-02-01 12:40:00,102.95,103.03,102.86,102.96,78001.0,87.8379,87.9062,87.7612,87.8465,78001.0
2018-02-01 12:50:00,102.95,103.15,102.94,103.06,63489.0,87.8379,88.0086,87.8294,87.9318,63489.0
2018-02-01 13:00:00,103.06,103.3,102.95,103.21,61687.0,87.9318,88.1366,87.8379,88.0598,61687.0
2018-02-01 13:10:00,103.22,103.42,103.17,103.2,71117.0,88.0683,88.239,88.0257,88.0512,71117.0
2018-02-01 13:20:00,103.2,103.41,103.18,103.26,39231.0,88.0512,88.2304,88.0342,88.1024,39231.0
2018-02-01 13:30:00,103.26,103.37,103.2,103.25,45076.0,88.1024,88.1963,88.0512,88.0939,45076.0
2018-02-01 13:40:00,103.25,103.62,103.09,103.19,85463.0,88.0939,88.4096,87.9574,88.0427,85463.0
2018-02-01 13:50:00,103.17,103.18,102.88,103.12,63148.0,88.0257,88.0342,87.7782,87.983,63148.0
2018-02-01 14:00:00,103.13,103.4,103.06,103.19,60530.0,87.9915,88.2219,87.9318,88.0427,60530.0
2018-02-01 14:10:00,103.2,103.25,102.92,102.93,93631.0,88.0512,88.0939,87.8124,87.8209,93631.0
2018-02-01 14:20:00,102.92,103.01,102.7,102.93,135307.0,87.8124,87.8891,87.6246,87.8209,135307.0
2018-02-01 14:30:00,102.93,103.05,102.77,102.86,82041.0,87.8209,87.9233,87.6844,87.7612,82041.0
2018-02-01 14:40:00,102.83,102.93,102.78,102.84,55421.0,87.7356,87.8209,87.6929,87.7441,55421.0
2018-02-01 14:50:00,102.85,103.3,102.83,103.29,60864.0,87.7526,88.1366,87.7356,88.128,60864.0
2018-02-01 15:00:00,103.29,103.3,103.08,103.19,65819.0,88.128,88.1366,87.9489,88.0427,65819.0
2018-02-01 15:10:00,103.19,103.83,103.19,103.75,113434.0,88.0427,88.5888,88.0427,88.5205,113434.0
2018-02-01 15:20:00,103.77,103.91,103.63,103.74,151149.0,88.5376,88.657,88.4181,88.512,151149.0
2018-02-01 15:30:00,103.76,103.78,102.75,102.87,136694.0,88.529,88.5461,87.6673,87.7697,136694.0
2018-02-01 15:40:00,102.88,103.24,102.81,103.12,133321.0,87.7782,88.0854,87.7185,87.983,133321.0
2018-02-01 15:50:00,103.13,103.26,102.98,103.16,235875.0,87.9915,88.1024,87.8635,88.0171,235875.0
2018-02-02 09:30:00,102.28,102.49,100.16,100.8,371900.0,87.2663,87.4455,85.4575,86.0035,371900.0
2018-02-02 09:40:00,100.9,101.43,100.72,101.2,77347.0,86.0889,86.5411,85.9353,86.3448,77347.0
2018-02-02 09:50:00,101.19,101.32,100.18,100.79,65143.0,86.3363,86.4472,85.4746,85.995,65143.0
2018-02-02 10:00:00,100.78,100.78,99.83,100.15,115291.0,85.9865,85.9865,85.1759,85.449,115291.0
2018-02-02 10:10:00,100.13,100.66,99.8,100.14,111387.0,85.4319,85.8841,85.1503,85.4404,111387.0
2018-02-02 10:20:00,100.18,100.26,99.96,100.15,40542.0,85.4746,85.5428,85.2869,85.449,40542.0
2018-02-02 10:30:00,100.14,100.74,100.1,100.72,49707.0,85.4404,85.9524,85.4063,85.9353,49707.0
2018-02-02 10:40:00,100.72,101.05,100.68,100.97,38825.0,85.9353,86.2168,85.9012,86.1486,38825.0
2018-02-02 10:50:00,100.92,101.03,100.64,100.93,59754.0,86.1059,86.1998,85.867,86.1145,59754.0
2018-02-02 11:00:00,100.91,100.95,100.27,100.46,32796.0,86.0974,86.1315,85.5513,85.7135,32796.0
2018-02-02 11:10:00,100.47,100.57,100.0,100.12,49140.0,85.722,85.8073,85.321,85.4234,49140.0
2018-02-02 11:20:00,100.08,100.24,99.91,100.09,41068.0,85.3892,85.5257,85.2442,85.3978,41068.0
2018-02-02 11:30:00,100.1,100.15,100.0,100.12,45136.0,85.4063,85.449,85.321,85.4234,45136.0
2018-02-02 11:40:00,100.12,100.22,100.01,100.12,40221.0,85.4234,85.5087,85.3295,85.4234,40221.0
2018-02-02 11:50:00,100.15,100.42,100.02,100.08,37551.0,85.449,85.6793,85.338,85.3892,37551.0
2018-02-02 12:00:00,100.0,100.11,99.9,100.11,35038.0,85.321,85.4148,85.2357,85.4148,35038.0
2018-02-02 12:10:00,100.12,100.34,100.04,100.34,30189.0,85.4234,85.6111,85.3551,85.6111,30189.0
2018-02-02 12:20:00,100.31,100.34,100.0,100.28,34383.0,85.5855,85.6111,85.321,85.5599,34383.0
2018-02-02 12:30:00,100.24,100.33,100.16,100.23,28105.0,85.5257,85.6025,85.4575,85.5172,28105.0
2018-02-02 12:40:00,100.26,100.29,100.03,100.1,27740.0,85.5428,85.5684,85.3466,85.4063,27740.0
2018-02-02 12:50:00,100.1,100.12,99.9,100.0,46166.0,85.4063,85.4234,85.2357,85.321,46166.0
2018-02-02 13:00:00,100.0,100.01,99.87,99.9,39195.0,85.321,85.3295,85.2101,85.2357,39195.0
2018-02-02 13:10:00,99.88,100.04,99.85,99.93,25033.0,85.2186,85.3551,85.193,85.2613,25033.0
2018-02-02 13:20:00,99.9,99.9,99.58,99.63,32299.0,85.2357,85.2357,84.9626,85.0053,32299.0
2018-02-02 13:30:00,99.67,99.85,99.62,99.77,24018.0,85.0394,85.193,84.9968,85.1247,24018.0
2018-02-02 13:40:00,99.71,99.87,99.56,99.8,32434.0,85.0735,85.2101,84.9456,85.1503,32434.0
2018-02-02 13:50:00,99.79,100.12,99.77,99.78,38883.0,85.1418,85.4234,85.1247,85.1333,38883.0
2018-02-02 14:00:00,99.75,99.75,99.54,99.58,35562.0,85.1077,85.1077,84.9285,84.9626,35562.0
2018-02-02 14:10:00,99.55,99.88,99.45,99.72,61350.0,84.937,85.2186,84.8517,85.0821,61350.0
2018-02-02 14:20:00,99.73,99.82,99.56,99.62,31703.0,85.0906,85.1674,84.9456,84.9968,31703.0
2018-02-02 14:30:00,99.62,100.02,99.62,99.94,61854.0,84.9968,85.338,84.9968,85.2698,61854.0
2018-02-02 14:40:00,99.92,100.17,99.85,99.93,52306.0,85.2527,85.466,85.193,85.2613,52306.0
2018-02-02 14:50:00,99.88,99.94,99.57,99.75,46443.0,85.2186,85.2698,84.9541,85.1077,46443.0
2018-02-02 15:00:00,99.74,99.78,99.29,99.4,57180.0,85.0991,85.1333,84.7152,84.8091,57180.0
2018-02-02 15:10:00,99.42,99.7,99.42,99.56,54638.0,84.8261,85.065,84.8261,84.9456,54638.0
2018-02-02 15:20:00,99.56,99.66,99.4,99.42,64228.0,84.9456,85.0309,84.8091,84.8261,64228.0
2018-02-02 15:30:00,99.4,99.52,99.26,99.48,98483.0,84.8091,84.9114,84.6896,84.8773,98483.0
2018-02-02 15:40:00,99.47,99.47,99.05,99.13,136341.0,84.8688,84.8688,84.5104,84.5787,136341.0
2018-02-02 15:50:00,99.15,99.19,98.93,98.98,205620.0,84.5958,84.6299,84.408,84.4507,205620.0
2018-02-05 09:30:00,97.95,98.28,97.25,97.89,198997.0,83.5719,83.8535,82.9747,83.5207,198997.0
2018-02-05 09:40:00,97.83,98.15,97.56,97.91,103698.0,83.4695,83.7425,83.2391,83.5378,103698.0
2018-02-05 09:50:00,97.94,98.54,97.71,98.43,147313.0,83.5634,84.0753,83.3671,83.9814,147313.0
2018-02-05 10:00:00,98.4,98.7,98.14,98.55,87613.0,83.9558,84.2118,83.734,84.0838,87613.0
2018-02-05 10:10:00,98.55,99.27,98.55,99.03,118147.0,84.0838,84.6981,84.0838,84.4934,118147.0
2018-02-05 10:20:00,99.03,99.72,98.99,99.29,95939.0,84.4934,85.0821,84.4592,84.7152,95939.0
2018-02-05 10:30:00,99.31,99.35,98.74,98.83,41573.0,84.7323,84.7664,84.2459,84.3227,41573.0
2018-02-05 10:40:00,98.87,99.2,98.65,98.77,53898.0,84.3569,84.6384,84.1691,84.2715,53898.0
2018-02-05 10:50:00,98.72,98.96,98.52,98.65,35887.0,84.2289,84.4336,84.0582,84.1691,35887.0
2018-02-05 11:00:00,98.62,98.68,98.17,98.26,89592.0,84.1435,84.1947,83.7596,83.8364,89592.0
2018-02-05 11:10:00,98.26,98.28,97.88,97.88,43565.0,83.8364,83.8535,83.5122,83.5122,43565.0
2018-02-05 11:20:00,97.85,98.09,97.79,97.97,26724.0,83.4866,83.6913,83.4354,83.589,26724.0
2018-02-05 11:30:00,97.89,97.93,97.61,97.88,44897.0,83.5207,83.5548,83.2818,83.5122,44897.0
2018-02-05 11:40:00,97.86,97.96,97.77,97.86,27056.0,83.4951,83.5804,83.4183,83.4951,27056.0
2018-02-05 11:50:00,97.84,97.91,97.68,97.82,25942.0,83.478,83.5378,83.3415,83.461,25942.0
2018-02-05 12:00:00,97.83,98.02,97.73,97.79,38832.0,83.4695,83.6316,83.3842,83.4354,38832.0
2018-02-05 12:10:00,97.73,97.76,97.51,97.55,17909.0,83.3842,83.4098,83.1965,83.2306,17909.0
2018-02-05 12:20:00,97.55,97.93,97.45,97.79,38656.0,83.2306,83.5548,83.1453,83.4354,38656.0
2018-02-05 12:30:00,97.75,97.83,97.28,97.33,33767.0,83.4013,83.4695,83.0002,83.0429,33767.0
2018-02-05 12:40:00,97.36,97.86,97.35,97.58,37792.0,83.0685,83.4951,83.06,83.2562,37792.0
2018-02-05 12:50:00,97.64,97.82,97.3,97.48,39342.0,83.3074,83.461,83.0173,83.1709,39342.0
2018-02-05 13:00:00,97.45,97.56,97.22,97.33,45071.0,83.1453,83.2391,82.9491,83.0429,45071.0
2018-02-05 13:10:00,97.32,97.47,96.68,96.69,64166.0,83.0344,83.1624,82.4883,82.4969,64166.0
2018-02-05 13:20:00,96.74,96.85,96.54,96.54,105830.0,82.5395,82.6334,82.3689,82.3689,105830.0
2018-02-05 13:30:00,96.58,96.6,96.37,96.4,134458.0,82.403,82.4201,82.2238,82.2494,134458.0
2018-02-05 13:40:00,96.42,96.55,95.81,95.85,127870.0,82.2665,82.3774,81.746,81.7802,127870.0
2018-02-05 13:50:00,95.87,96.59,95.72,96.59,166580.0,81.7972,82.4115,81.6692,82.4115,166580.0
2018-02-05 14:00:00,96.66,96.68,96.13,96.24,80004.0,82.4713,82.4883,82.0191,82.1129,80004.0
2018-02-05 14:10:00,96.23,96.23,95.8,95.95,110162.0,82.1044,82.1044,81.7375,81.8655,110162.0
2018-02-05 14:20:00,95.91,96.12,95.67,95.7,62700.0,81.8314,82.0105,81.6266,81.6522,62700.0
2018-02-05 14:30:00,95.65,95.8,95.46,95.73,80548.0,81.6095,81.7375,81.4474,81.6778,80548.0
2018-02-05 14:40:00,95.73,96.06,95.73,95.79,56066.0,81.6778,81.9593,81.6778,81.729,56066.0
2018-02-05 14:50:00,95.74,95.76,95.25,95.51,89516.0,81.6863,81.7034,81.2682,81.4901,89516.0
2018-02-05 15:00:00,95.45,95.54,94.45,94.59,156384.0,81.4389,81.5157,80.5857,80.7051,156384.0
2018-02-05 15:10:00,94.55,96.04,94.33,95.44,214565.0,80.671,81.9423,80.4833,81.4303,214565.0
2018-02-05 15:20:00,95.43,96.25,95.29,95.98,149128.0,81.4218,82.1214,81.3024,81.8911,149128.0
2018-02-05 15:30:00,95.99,96.52,95.72,95.98,227763.0,81.8996,82.3518,81.6692,81.8911,227763.0
2018-02-05 15:40:00,95.96,96.24,95.26,95.29,228288.0,81.874,82.1129,81.2768,81.3024,228288.0
2018-02-05 15:50:00,95.26,95.86,94.65,94.69,523989.0,81.2768,81.7887,80.7563,80.7904,523989.0
2018-02-06 09:30:00,101.04,104.42,100.75,104.17,782707.0,86.2083,89.0922,85.9609,88.8789,782707.0
2018-02-06 09:40:00,104.24,106.74,104.2,104.93,709707.0,88.9386,91.0716,88.9045,89.5273,709707.0
2018-02-06 09:50:00,104.95,105.5,103.46,104.5,434376.0,89.5444,90.0136,88.2731,89.1604,434376.0
2018-02-06 10:00:00,104.58,105.99,104.05,105.28,372286.0,89.2287,90.4317,88.7765,89.8259,372286.0
2018-02-06 10:10:00,105.15,105.45,103.5,103.92,251412.0,89.715,89.971,88.3072,88.6656,251412.0
2018-02-06 10:20:00,103.95,104.49,102.0,102.24,319367.0,88.6912,89.1519,87.0274,87.2322,319367.0
2018-02-06 10:30:00,102.11,103.5,101.86,103.14,456569.0,87.1213,88.3072,86.9079,88.0001,456569.0
2018-02-06 10:40:00,103.05,103.69,102.1,102.93,180075.0,87.9233,88.4693,87.1127,87.8209,180075.0
2018-02-06 10:50:00,103.19,103.69,102.71,103.59,137222.0,88.0427,88.4693,87.6332,88.384,137222.0
2018-02-06 11:00:00,103.53,104.4,103.34,104.01,131522.0,88.3328,89.0751,88.1707,88.7423,131522.0
2018-02-06 11:10:00,103.95,104.28,102.54,103.46,141734.0,88.6912,88.9727,87.4881,88.2731,141734.0
2018-02-06 11:20:00,103.64,104.15,102.54,102.82,83877.0,88.4267,88.8618,87.4881,87.727,83877.0
2018-02-06 11:30:00,102.86,103.23,102.06,103.08,93085.0,87.7612,88.0768,87.0786,87.9489,93085.0
2018-02-06 11:40:00,103.14,103.23,102.9,103.12,61175.0,88.0001,88.0768,87.7953,87.983,61175.0
2018-02-06 11:50:00,103.17,103.64,102.72,103.0,88301.0,88.0257,88.4267,87.6417,87.8806,88301.0
2018-02-06 12:00:00,103.08,103.3,102.75,103.27,73172.0,87.9489,88.1366,87.6673,88.111,73172.0
2018-02-06 12:10:00,103.2,103.96,102.9,103.62,73965.0,88.0512,88.6997,87.7953,88.4096,73965.0
2018-02-06 12:20:00,103.68,104.38,103.12,104.3,78191.0,88.4608,89.058,87.983,88.9898,78191.0
2018-02-06 12:30:00,104.24,104.45,103.85,104.37,87235.0,88.9386,89.1178,88.6058,89.0495,87235.0
2018-02-06 12:40:00,104.37,104.37,103.48,103.64,51672.0,89.0495,89.0495,88.2901,88.4267,51672.0
2018-02-06 12:50:00,103.68,103.91,103.0,103.23,82139.0,88.4608,88.657,87.8806,88.0768,82139.0
2018-02-06 13:00:00,103.14,103.29,102.36,102.75,96204.0,88.0001,88.128,87.3346,87.6673,96204.0
2018-02-06 13:10:00,102.77,103.37,102.48,103.19,59262.0,87.6844,88.1963,87.4369,88.0427,59262.0
2018-02-06 13:20:00,103.26,103.48,102.77,103.19,52279.0,88.1024,88.2901,87.6844,88.0427,52279.0
2018-02-06 13:30:00,103.05,103.33,102.5,103.06,100213.0,87.9233,88.1622,87.454,87.9318,100213.0
2018-02-06 13:40:00,102.99,102.99,102.17,102.32,61229.0,87.8721,87.8721,87.1724,87.3004,61229.0
2018-02-06 13:50:00,102.27,102.27,101.75,101.76,125577.0,87.2578,87.2578,86.8141,86.8226,125577.0
2018-02-06 14:00:00,101.75,102.09,101.61,101.92,112674.0,86.8141,87.1042,86.6946,86.9591,112674.0
2018-02-06 14:10:00,102.03,102.89,101.83,101.85,83061.0,87.053,87.7868,86.8824,86.8994,83061.0
2018-02-06 14:20:00,101.99,102.59,101.79,102.26,88274.0,87.0189,87.5308,86.8482,87.2492,88274.0
2018-02-06 14:30:00,102.23,103.08,102.23,102.69,59701.0,87.2236,87.9489,87.2236,87.6161,59701.0
2018-02-06 14:40:00,102.75,103.27,102.61,103.12,56353.0,87.6673,88.111,87.5479,87.983,56353.0
2018-02-06 14:50:00,103.16,103.45,102.59,103.18,62400.0,88.0171,88.2646,87.5308,88.0342,62400.0
2018-02-06 15:00:00,103.09,103.9,103.05,103.76,106892.0,87.9574,88.6485,87.9233,88.529,106892.0
2018-02-06 15:10:00,103.79,103.85,103.49,103.57,109743.0,88.5546,88.6058,88.2987,88.3669,109743.0
2018-02-06 15:20:00,103.53,104.02,103.46,103.8,141452.0,88.3328,88.7509,88.2731,88.5632,141452.0
2018-02-06 15:30:00,103.81,104.14,103.53,103.81,144675.0,88.5717,88.8533,88.3328,88.5717,144675.0
2018-02-06 15:40:00,103.86,104.15,103.6,103.99,286644.0,88.6144,88.8618,88.3925,88.7253,286644.0
2018-02-06 15:50:00,103.99,104.56,103.97,104.56,411911.0,88.7253,89.2116,88.7082,89.2116,411911.0
2018-02-07 09:30:00,103.5,104.0,102.56,103.12,221019.0,88.3072,88.7338,87.5052,87.983,221019.0
2018-02-07 09:40:00,103.15,103.98,103.07,103.44,79787.0,88.0086,88.7168,87.9403,88.256,79787.0
2018-02-07 09:50:00,103.39,104.39,103.39,104.0,65793.0,88.2134,89.0666,88.2134,88.7338,65793.0
2018-02-07 10:00:00,103.9,104.21,103.75,103.95,72597.0,88.6485,88.913,88.5205,88.6912,72597.0
2018-02-07 10:10:00,104.0,104.03,103.53,103.76,64084.0,88.7338,88.7594,88.3328,88.529,64084.0
2018-02-07 10:20:00,103.84,103.91,103.3,103.38,40733.0,88.5973,88.657,88.1366,88.2048,40733.0
2018-02-07 10:30:00,103.46,103.56,103.13,103.55,46239.0,88.2731,88.3584,87.9915,88.3499,46239.0
2018-02-07 10:40:00,103.56,103.65,103.25,103.28,51316.0,88.3584,88.4352,88.0939,88.1195,51316.0
2018-02-07 10:50:00,103.3,103.7,103.24,103.55,45000.0,88.1366,88.4779,88.0854,88.3499,45000.0
2018-02-07 11:00:00,103.53,103.7,103.31,103.65,25493.0,88.3328,88.4779,88.1451,88.4352,25493.0
2018-02-07 11:10:00,103.68,103.92,103.51,103.79,25174.0,88.4608,88.6656,88.3157,88.5546,25174.0
2018-02-07 11:20:00,103.84,104.14,103.68,103.92,32860.0,88.5973,88.8533,88.4608,88.6656,32860.0
2018-02-07 11:30:00,103.85,103.87,103.31,103.35,28952.0,88.6058,88.6229,88.1451,88.1792,28952.0
2018-02-07 11:40:00,103.35,103.54,103.11,103.13,35886.0,88.1792,88.3413,87.9745,87.9915,35886.0
2018-02-07 11:50:00,103.11,103.21,102.8,103.18,42240.0,87.9745,88.0598,87.71,88.0342,42240.0
2018-02-07 12:00:00,103.14,103.24,102.96,102.98,27459.0,88.0001,88.0854,87.8465,87.8635,27459.0
2018-02-07 12:10:00,103.03,103.1,102.76,103.07,39338.0,87.9062,87.9659,87.6758,87.9403,39338.0
2018-02-07 12:20:00,103.04,103.18,102.94,103.06,78002.0,87.9147,88.0342,87.8294,87.9318,78002.0
2018-02-07 12:30:00,103.09,103.1,102.7,102.76,63407.0,87.9574,87.9659,87.6246,87.6758,63407.0
2018-02-07 12:40:00,102.79,103.09,102.46,102.56,40005.0,87.7014,87.9574,87.4199,87.5052,40005.0
2018-02-07 12:50:00,102.53,102.71,102.43,102.48,38513.0,87.4796,87.6332,87.3943,87.4369,38513.0
2018-02-07 13:00:00,102.52,102.69,101.98,102.08,100405.0,87.4711,87.6161,87.0103,87.0957,100405.0
2018-02-07 13:10:00,102.1,102.38,101.58,102.38,70096.0,87.1127,87.3516,86.6691,87.3516,70096.0
2018-02-07 13:20:00,102.36,102.43,101.8,102.35,46416.0,87.3346,87.3943,86.8568,87.326,46416.0
2018-02-07 13:30:00,102.28,102.68,102.23,102.49,29072.0,87.2663,87.6076,87.2236,87.4455,29072.0
2018-02-07 13:40:00,102.51,102.58,102.28,102.31,23384.0,87.4625,87.5223,87.2663,87.2919,23384.0
2018-02-07 13:50:00,102.31,102.69,102.26,102.62,42143.0,87.2919,87.6161,87.2492,87.5564,42143.0
2018-02-07 14:00:00,102.6,102.68,101.98,102.05,30223.0,87.5393,87.6076,87.0103,87.0701,30223.0
2018-02-07 14:10:00,102.04,102.44,102.02,102.43,28817.0,87.0615,87.4028,87.0445,87.3943,28817.0
2018-02-07 14:20:00,102.43,102.58,102.12,102.2,43586.0,87.3943,87.5223,87.1298,87.198,43586.0
2018-02-07 14:30:00,102.22,102.34,102.11,102.25,55636.0,87.2151,87.3175,87.1213,87.2407,55636.0
2018-02-07 14:40:00,102.27,102.39,102.05,102.2,55161.0,87.2578,87.3601,87.0701,87.198,55161.0
2018-02-07 14:50:00,102.16,102.27,101.82,102.27,56374.0,87.1639,87.2578,86.8738,87.2578,56374.0
2018-02-07 15:00:00,102.23,102.6,102.23,102.45,33288.0,87.2236,87.5393,87.2236,87.4113,33288.0
2018-02-07 15:10:00,102.46,102.68,102.41,102.52,52817.0,87.4199,87.6076,87.3772,87.4711,52817.0
2018-02-07 15:20:00,102.53,102.74,102.37,102.57,49687.0,87.4796,87.6588,87.3431,87.5137,49687.0
2018-02-07 15:30:00,102.55,102.72,102.33,102.52,70434.0,87.4967,87.6417,87.309,87.4711,70434.0
2018-02-07 15:40:00,102.49,102.54,101.99,102.19,139474.0,87.4455,87.4881,87.0189,87.1895,139474.0
2018-02-07 15:50:00,102.21,102.25,101.35,101.37,343015.0,87.2066,87.2407,86.4728,86.4899,343015.0
2018-02-08 09:30:00,101.51,102.52,101.44,102.18,90187.0,86.6093,87.4711,86.5496,87.181,90187.0
2018-02-08 09:40:00,102.12,102.12,101.18,101.3,64003.0,87.1298,87.1298,86.3278,86.4302,64003.0
2018-02-08 09:50:00,101.39,102.31,101.19,101.98,64313.0,86.5069,87.2919,86.3363,87.0103,64313.0
2018-02-08 10:00:00,101.93,102.57,101.67,102.54,58074.0,86.9677,87.5137,86.7458,87.4881,58074.0
2018-02-08 10:10:00,102.52,103.11,102.35,103.08,109545.0,87.4711,87.9745,87.326,87.9489,109545.0
2018-02-08 10:20:00,103.09,103.31,102.01,102.2,78563.0,87.9574,88.1451,87.0359,87.198,78563.0
2018-02-08 10:30:00,102.12,102.32,101.57,101.91,44488.0,87.1298,87.3004,86.6605,86.9506,44488.0
2018-02-08 10:40:00,101.92,102.18,101.92,102.05,42587.0,86.9591,87.181,86.9591,87.0701,42587.0
2018-02-08 10:50:00,101.94,102.05,100.95,101.55,65147.0,86.9762,87.0701,86.1315,86.6435,65147.0
2018-02-08 11:00:00,101.63,102.15,101.51,101.88,46192.0,86.7117,87.1554,86.6093,86.925,46192.0
2018-02-08 11:10:00,101.81,101.96,100.85,100.92,43569.0,86.8653,86.9933,86.0462,86.1059,43569.0
2018-02-08 11:20:00,100.92,101.01,100.19,100.5,55961.0,86.1059,86.1827,85.4831,85.7476,55961.0
2018-02-08 11:30:00,100.49,101.38,100.48,101.24,40477.0,85.7391,86.4984,85.7305,86.379,40477.0
2018-02-08 11:40:00,101.28,101.33,100.83,101.02,32493.0,86.4131,86.4557,86.0291,86.1913,32493.0
2018-02-08 11:50:00,101.12,101.7,100.98,101.43,30347.0,86.2766,86.7714,86.1571,86.5411,30347.0
2018-02-08 12:00:00,101.42,101.47,101.12,101.17,31453.0,86.5325,86.5752,86.2766,86.3192,31453.0
2018-02-08 12:10:00,101.13,101.21,100.77,100.8,32711.0,86.2851,86.3534,85.978,86.0035,32711.0
2018-02-08 12:20:00,100.77,100.84,100.24,100.69,36643.0,85.978,86.0377,85.5257,85.9097,36643.0
2018-02-08 12:30:00,100.72,100.9,100.58,100.59,34398.0,85.9353,86.0889,85.8158,85.8244,34398.0
2018-02-08 12:40:00,100.65,101.04,100.05,100.23,39117.0,85.8756,86.2083,85.3636,85.5172,39117.0
2018-02-08 12:50:00,100.25,100.25,99.7,100.09,56529.0,85.5343,85.5343,85.065,85.3978,56529.0
2018-02-08 13:00:00,100.03,100.41,99.8,100.3,32958.0,85.3466,85.6708,85.1503,85.5769,32958.0
2018-02-08 13:10:00,100.28,101.0,100.22,100.98,46373.0,85.5599,86.1742,85.5087,86.1571,46373.0
2018-02-08 13:20:00,100.88,101.15,100.31,100.43,29403.0,86.0718,86.3022,85.5855,85.6879,29403.0
2018-02-08 13:30:00,100.44,101.13,100.39,101.08,24655.0,85.6964,86.2851,85.6537,86.2424,24655.0
2018-02-08 13:40:00,101.11,101.64,101.03,101.24,34032.0,86.268,86.7202,86.1998,86.379,34032.0
2018-02-08 13:50:00,101.27,101.67,101.12,101.35,35619.0,86.4046,86.7458,86.2766,86.4728,35619.0
2018-02-08 14:00:00,101.34,101.35,100.9,101.35,26653.0,86.4643,86.4728,86.0889,86.4728,26653.0
2018-02-08 14:10:00,101.39,101.65,101.16,101.22,39608.0,86.5069,86.7288,86.3107,86.3619,39608.0
2018-02-08 14:20:00,101.3,101.46,101.03,101.14,53670.0,86.4302,86.5667,86.1998,86.2936,53670.0
2018-02-08 14:30:00,101.16,101.35,100.75,101.35,31163.0,86.3107,86.4728,85.9609,86.4728,31163.0
2018-02-08 14:40:00,101.35,101.4,101.0,101.11,34712.0,86.4728,86.5155,86.1742,86.268,34712.0
2018-02-08 14:50:00,101.11,101.21,100.67,101.12,42304.0,86.268,86.3534,85.8926,86.2766,42304.0
2018-02-08 15:00:00,101.13,101.34,100.88,100.88,39125.0,86.2851,86.4643,86.0718,86.0718,39125.0
2018-02-08 15:10:00,100.83,100.94,100.58,100.7,39039.0,86.0291,86.123,85.8158,85.9182,39039.0
2018-02-08 15:20:00,100.67,101.17,100.54,100.76,48873.0,85.8926,86.3192,85.7817,85.9694,48873.0
2018-02-08 15:30:00,100.8,100.89,99.87,100.02,84314.0,86.0035,86.0803,85.2101,85.338,84314.0
2018-02-08 15:40:00,100.01,100.49,99.82,100.09,127416.0,85.3295,85.7391,85.1674,85.3978,127416.0
2018-02-08 15:50:00,100.06,100.08,99.03,99.04,248811.0,85.3722,85.3892,84.4934,84.5019,248811.0
2018-02-09 09:30:00,100.06,101.39,99.76,100.06,123459.0,85.3722,86.5069,85.1162,85.3722,123459.0
2018-02-09 09:40:00,99.94,101.34,99.8,100.97,64819.0,85.2698,86.4643,85.1503,86.1486,64819.0
2018-02-09 09:50:00,100.99,102.2,100.8,101.89,91678.0,86.1657,87.198,86.0035,86.9335,91678.0
2018-02-09 10:00:00,101.88,102.63,100.83,101.25,76034.0,86.925,87.5649,86.0291,86.3875,76034.0
2018-02-09 10:10:00,101.25,101.7,100.82,101.68,44501.0,86.3875,86.7714,86.0206,86.7544,44501.0
2018-02-09 10:20:00,101.64,101.69,101.11,101.14,61673.0,86.7202,86.7629,86.268,86.2936,61673.0
2018-02-09 10:30:00,101.14,101.6,100.95,101.02,50656.0,86.2936,86.6861,86.1315,86.1913,50656.0
2018-02-09 10:40:00,101.0,101.21,99.95,100.14,90329.0,86.1742,86.3534,85.2783,85.4404,90329.0
2018-02-09 10:50:00,100.16,100.86,100.04,100.34,46403.0,85.4575,86.0547,85.3551,85.6111,46403.0
2018-02-09 11:00:00,100.43,101.13,100.21,100.81,54690.0,85.6879,86.2851,85.5002,86.0121,54690.0
2018-02-09 11:10:00,100.78,101.03,100.1,100.4,41529.0,85.9865,86.1998,85.4063,85.6623,41529.0
2018-02-09 11:20:00,100.39,100.63,100.1,100.36,27990.0,85.6537,85.8585,85.4063,85.6281,27990.0
2018-02-09 11:30:00,100.36,100.81,100.15,100.47,32822.0,85.6281,86.0121,85.449,85.722,32822.0
2018-02-09 11:40:00,100.51,100.56,99.96,99.99,31950.0,85.7561,85.7988,85.2869,85.3124,31950.0
2018-02-09 11:50:00,99.99,100.2,99.9,99.96,54392.0,85.3124,85.4916,85.2357,85.2869,54392.0
2018-02-09 12:00:00,99.96,100.02,99.2,99.26,46881.0,85.2869,85.338,84.6384,84.6896,46881.0
2018-02-09 12:10:00,99.29,99.83,99.25,99.42,38623.0,84.7152,85.1759,84.6811,84.8261,38623.0
2018-02-09 12:20:00,99.48,100.06,99.19,99.24,43189.0,84.8773,85.3722,84.6299,84.6725,43189.0
2018-02-09 12:30:00,99.36,99.51,99.09,99.1,32003.0,84.7749,84.9029,84.5446,84.5531,32003.0
2018-02-09 12:40:00,99.06,99.13,98.61,98.87,55264.0,84.519,84.5787,84.135,84.3569,55264.0
2018-02-09 12:50:00,98.95,100.28,98.93,100.15,47220.0,84.4251,85.5599,84.408,85.449,47220.0
2018-02-09 13:00:00,100.08,100.11,99.29,99.29,31946.0,85.3892,85.4148,84.7152,84.7152,31946.0
2018-02-09 13:10:00,99.27,99.73,99.01,99.72,38714.0,84.6981,85.0906,84.4763,85.0821,38714.0
2018-02-09 13:20:00,99.74,99.83,99.03,99.16,42543.0,85.0991,85.1759,84.4934,84.6043,42543.0
2018-02-09 13:30:00,99.09,99.29,98.61,98.83,47828.0,84.5446,84.7152,84.135,84.3227,47828.0
2018-02-09 13:40:00,98.86,99.64,98.81,99.59,37320.0,84.3483,85.0138,84.3057,84.9712,37320.0
2018-02-09 13:50:00,99.64,100.25,99.51,100.0,44715.0,85.0138,85.5343,84.9029,85.321,44715.0
2018-02-09 14:00:00,99.98,101.19,99.93,100.98,59142.0,85.3039,86.3363,85.2613,86.1571,59142.0
2018-02-09 14:10:00,101.0,101.55,100.66,101.52,96009.0,86.1742,86.6435,85.8841,86.6179,96009.0
2018-02-09 14:20:00,101.44,102.3,101.23,101.23,84861.0,86.5496,87.2834,86.3704,86.3704,84861.0
2018-02-09 14:30:00,101.31,101.51,100.79,101.22,35802.0,86.4387,86.6093,85.995,86.3619,35802.0
2018-02-09 14:40:00,101.29,101.53,101.03,101.29,31733.0,86.4216,86.6264,86.1998,86.4216,31733.0
2018-02-09 14:50:00,101.3,101.91,101.28,101.55,39378.0,86.4302,86.9506,86.4131,86.6435,39378.0
2018-02-09 15:00:00,101.46,101.48,100.75,100.96,47689.0,86.5667,86.5837,85.9609,86.1401,47689.0
2018-02-09 15:10:00,101.0,101.65,100.78,101.59,50596.0,86.1742,86.7288,85.9865,86.6776,50596.0
2018-02-09 15:20:00,101.7,102.02,101.5,101.88,55413.0,86.7714,87.0445,86.6008,86.925,55413.0
2018-02-09 15:30:00,101.82,102.36,101.76,102.23,88671.0,86.8738,87.3346,86.8226,87.2236,88671.0
2018-02-09 15:40:00,102.28,103.33,102.18,103.12,134697.0,87.2663,88.1622,87.181,87.983,134697.0
2018-02-09 15:50:00,103.11,103.25,102.46,102.65,270315.0,87.9745,88.0939,87.4199,87.582,270315.0
2018-02-12 09:30:00,103.11,104.13,102.75,103.86,123481.0,87.9745,88.8447,87.6673,88.6144,123481.0
2018-02-12 09:40:00,103.98,104.81,103.4,104.18,111178.0,88.7168,89.4249,88.2219,88.8874,111178.0
2018-02-12 09:50:00,104.16,104.31,103.48,103.6,78473.0,88.8703,88.9983,88.2901,88.3925,78473.0
2018-02-12 10:00:00,103.61,104.0,103.04,103.06,56171.0,88.4011,88.7338,87.9147,87.9318,56171.0
2018-02-12 10:10:00,103.06,103.35,102.58,102.63,36398.0,87.9318,88.1792,87.5223,87.5649,36398.0
2018-02-12 10:20:00,102.6,103.01,102.48,102.91,66504.0,87.5393,87.8891,87.4369,87.8038,66504.0
2018-02-12 10:30:00,102.8,103.39,102.75,103.14,55582.0,87.71,88.2134,87.6673,88.0001,55582.0
2018-02-12 10:40:00,103.16,103.16,102.71,103.07,28899.0,88.0171,88.0171,87.6332,87.9403,28899.0
2018-02-12 10:50:00,103.11,103.71,102.84,103.59,42919.0,87.9745,88.4864,87.7441,88.384,42919.0
2018-02-12 11:00:00,103.61,103.73,102.95,102.98,26577.0,88.4011,88.5035,87.8379,87.8635,26577.0
2018-02-12 11:10:00,102.98,103.46,102.74,103.46,45509.0,87.8635,88.2731,87.6588,88.2731,45509.0
2018-02-12 11:20:00,103.43,103.65,103.02,103.02,27327.0,88.2475,88.4352,87.8977,87.8977,27327.0
2018-02-12 11:30:00,103.05,103.65,102.9,103.65,23497.0,87.9233,88.4352,87.7953,88.4352,23497.0
2018-02-12 11:40:00,103.72,104.11,103.61,103.89,72759.0,88.4949,88.8277,88.4011,88.64,72759.0
2018-02-12 11:50:00,103.9,104.49,103.64,104.22,78614.0,88.6485,89.1519,88.4267,88.9215,78614.0
2018-02-12 12:00:00,104.24,104.24,103.64,103.84,28392.0,88.9386,88.9386,88.4267,88.5973,28392.0
2018-02-12 12:10:00,103.72,104.41,103.68,104.25,23278.0,88.4949,89.0836,88.4608,88.9471,23278.0
2018-02-12 12:20:00,104.25,104.33,103.99,104.09,22866.0,88.9471,89.0154,88.7253,88.8106,22866.0
2018-02-12 12:30:00,104.01,104.21,103.85,104.13,40604.0,88.7423,88.913,88.6058,88.8447,40604.0
2018-02-12 12:40:00,104.13,104.14,103.76,103.87,32112.0,88.8447,88.8533,88.529,88.6229,32112.0
2018-02-12 12:50:00,103.87,104.07,103.78,103.91,37961.0,88.6229,88.7935,88.5461,88.657,37961.0
2018-02-12 13:00:00,103.95,103.97,103.3,103.42,22170.0,88.6912,88.7082,88.1366,88.239,22170.0
2018-02-12 13:10:00,103.43,103.56,103.13,103.23,29039.0,88.2475,88.3584,87.9915,88.0768,29039.0
2018-02-12 13:20:00,103.23,103.61,103.18,103.43,21563.0,88.0768,88.4011,88.0342,88.2475,21563.0
2018-02-12 13:30:00,103.51,103.75,103.5,103.68,23268.0,88.3157,88.5205,88.3072,88.4608,23268.0
2018-02-12 13:40:00,103.72,103.83,103.56,103.78,22304.0,88.4949,88.5888,88.3584,88.5461,22304.0
2018-02-12 13:50:00,103.82,104.47,103.82,104.24,52254.0,88.5802,89.1348,88.5802,88.9386,52254.0
2018-02-12 14:00:00,104.29,104.6,104.24,104.49,64134.0,88.9812,89.2457,88.9386,89.1519,64134.0
2018-02-12 14:10:00,104.45,104.67,104.18,104.27,50206.0,89.1178,89.3055,88.8874,88.9642,50206.0
2018-02-12 14:20:00,104.28,104.77,104.28,104.7,48035.0,88.9727,89.3908,88.9727,89.3311,48035.0
2018-02-12 14:30:00,104.71,105.0,104.71,104.81,62065.0,89.3396,89.587,89.3396,89.4249,62065.0
2018-02-12 14:40:00,104.8,104.83,104.38,104.38,21241.0,89.4164,89.442,89.058,89.058,21241.0
2018-02-12 14:50:00,104.35,104.48,104.22,104.47,27694.0,89.0324,89.1434,88.9215,89.1348,27694.0
2018-02-12 15:00:00,104.5,104.82,104.42,104.76,40481.0,89.1604,89.4334,89.0922,89.3823,40481.0
2018-02-12 15:10:00,104.74,104.96,104.6,104.87,34619.0,89.3652,89.5529,89.2457,89.4761,34619.0
2018-02-12 15:20:00,104.88,104.97,104.55,104.57,45276.0,89.4846,89.5614,89.2031,89.2201,45276.0
2018-02-12 15:30:00,104.59,104.67,104.09,104.23,60737.0,89.2372,89.3055,88.8106,88.9301,60737.0
2018-02-12 15:40:00,104.25,104.45,103.65,103.72,94775.0,88.9471,89.1178,88.4352,88.4949,94775.0
2018-02-12 15:50:00,103.77,104.17,103.75,104.12,143194.0,88.5376,88.8789,88.5205,88.8362,143194.0
2018-02-13 09:30:00,103.33,104.2,103.03,103.76,59138.0,88.1622,88.9045,87.9062,88.529,59138.0
2018-02-13 09:40:00,103.75,103.89,102.85,102.99,62693.0,88.5205,88.64,87.7526,87.8721,62693.0
2018-02-13 09:50:00,103.0,103.06,102.67,102.92,71548.0,87.8806,87.9318,87.599,87.8124,71548.0
2018-02-13 10:00:00,102.92,103.27,102.87,103.18,64717.0,87.8124,88.111,87.7697,88.0342,64717.0
2018-02-13 10:10:00,103.22,103.47,103.1,103.29,27342.0,88.0683,88.2816,87.9659,88.128,27342.0
2018-02-13 10:20:00,103.32,103.68,103.21,103.27,23950.0,88.1536,88.4608,88.0598,88.111,23950.0
2018-02-13 10:30:00,103.3,103.32,102.96,103.32,27139.0,88.1366,88.1536,87.8465,88.1536,27139.0
2018-02-13 10:40:00,103.32,103.62,103.26,103.62,22141.0,88.1536,88.4096,88.1024,88.4096,22141.0
2018-02-13 10:50:00,103.6,103.94,103.5,103.78,20701.0,88.3925,88.6826,88.3072,88.5461,20701.0
2018-02-13 11:00:00,103.77,103.77,103.42,103.52,23215.0,88.5376,88.5376,88.239,88.3243,23215.0
2018-02-13 11:10:00,103.51,103.87,103.44,103.87,30260.0,88.3157,88.6229,88.256,88.6229,30260.0
2018-02-13 11:20:00,103.85,103.91,103.65,103.74,27843.0,88.6058,88.657,88.4352,88.512,27843.0
2018-02-13 11:30:00,103.75,103.78,103.44,103.58,25979.0,88.5205,88.5461,88.256,88.3755,25979.0
2018-02-13 11:40:00,103.5,103.79,103.45,103.77,16899.0,88.3072,88.5546,88.2646,88.5376,16899.0
2018-02-13 11:50:00,103.74,103.77,103.58,103.74,11039.0,88.512,88.5376,88.3755,88.512,11039.0
2018-02-13 12:00:00,103.71,103.79,103.56,103.64,17870.0,88.4864,88.5546,88.3584,88.4267,17870.0
2018-02-13 12:10:00,103.61,103.84,103.61,103.74,15135.0,88.4011,88.5973,88.4011,88.512,15135.0
2018-02-13 12:20:00,103.74,103.75,103.51,103.52,13507.0,88.512,88.5205,88.3157,88.3243,13507.0
2018-02-13 12:30:00,103.57,103.58,103.25,103.33,27526.0,88.3669,88.3755,88.0939,88.1622,27526.0
2018-02-13 12:40:00,103.3,103.56,103.29,103.56,8109.0,88.1366,88.3584,88.128,88.3584,8109.0
2018-02-13 12:50:00,103.54,103.6,103.41,103.45,13529.0,88.3413,88.3925,88.2304,88.2646,13529.0
2018-02-13 13:00:00,103.39,103.54,103.39,103.54,9653.0,88.2134,88.3413,88.2134,88.3413,9653.0
2018-02-13 13:10:00,103.55,103.65,103.39,103.65,23528.0,88.3499,88.4352,88.2134,88.4352,23528.0
2018-02-13 13:20:00,103.62,104.01,103.62,103.78,16795.0,88.4096,88.7423,88.4096,88.5461,16795.0
2018-02-13 13:30:00,103.73,103.8,103.53,103.8,14177.0,88.5035,88.5632,88.3328,88.5632,14177.0
2018-02-13 13:40:00,103.78,103.88,103.74,103.85,12746.0,88.5461,88.6314,88.512,88.6058,12746.0
2018-02-13 13:50:00,103.86,103.92,103.7,103.82,17949.0,88.6144,88.6656,88.4779,88.5802,17949.0
2018-02-13 14:00:00,103.83,103.91,103.72,103.89,10796.0,88.5888,88.657,88.4949,88.64,10796.0
2018-02-13 14:10:00,103.89,104.02,103.84,103.84,11452.0,88.64,88.7509,88.5973,88.5973,11452.0
2018-02-13 14:20:00,103.82,103.85,103.66,103.66,8845.0,88.5802,88.6058,88.4437,88.4437,8845.0
2018-02-13 14:30:00,103.73,103.75,103.51,103.57,22541.0,88.5035,88.5205,88.3157,88.3669,22541.0
2018-02-13 14:40:00,103.54,103.58,103.46,103.52,14445.0,88.3413,88.3755,88.2731,88.3243,14445.0
2018-02-13 14:50:00,103.55,103.69,103.53,103.59,14799.0,88.3499,88.4693,88.3328,88.384,14799.0
2018-02-13 15:00:00,103.6,103.74,103.52,103.59,18526.0,88.3925,88.512,88.3243,88.384,18526.0
2018-02-13 15:10:00,103.59,103.76,103.44,103.72,21837.0,88.384,88.529,88.256,88.4949,21837.0
2018-02-13 15:20:00,103.72,103.77,103.59,103.68,21919.0,88.4949,88.5376,88.384,88.4608,21919.0
2018-02-13 15:30:00,103.68,103.68,103.51,103.6,30133.0,88.4608,88.4608,88.3157,88.3925,30133.0
2018-02-13 15:40:00,103.6,103.7,103.4,103.7,69138.0,88.3925,88.4779,88.2219,88.4779,69138.0
2018-02-13 15:50:00,103.69,103.71,103.28,103.59,162530.0,88.4693,88.4864,88.1195,88.384,162530.0
2018-02-14 09:30:00,102.82,104.11,102.79,104.07,81488.0,87.727,88.8277,87.7014,88.7935,81488.0
2018-02-14 09:40:00,104.07,104.37,103.89,104.13,41257.0,88.7935,89.0495,88.64,88.8447,41257.0
2018-02-14 09:50:00,104.22,104.28,103.58,103.69,26839.0,88.9215,88.9727,88.3755,88.4693,26839.0
2018-02-14 10:00:00,103.74,104.19,103.52,104.19,43636.0,88.512,88.8959,88.3243,88.8959,43636.0
2018-02-14 10:10:00,104.23,104.9,104.21,104.8,52319.0,88.9301,89.5017,88.913,89.4164,52319.0
2018-02-14 10:20:00,104.8,105.07,104.64,104.77,65237.0,89.4164,89.6468,89.2799,89.3908,65237.0
2018-02-14 10:30:00,104.82,104.98,104.48,104.93,29695.0,89.4334,89.57,89.1434,89.5273,29695.0
2018-02-14 10:40:00,104.94,104.94,104.48,104.67,30385.0,89.5358,89.5358,89.1434,89.3055,30385.0
2018-02-14 10:50:00,104.63,104.8,104.43,104.73,18324.0,89.2713,89.4164,89.1007,89.3567,18324.0
2018-02-14 11:00:00,104.71,104.88,104.6,104.7,15531.0,89.3396,89.4846,89.2457,89.3311,15531.0
2018-02-14 11:10:00,104.73,104.88,104.6,104.66,22259.0,89.3567,89.4846,89.2457,89.2969,22259.0
2018-02-14 11:20:00,104.66,104.66,104.25,104.38,21272.0,89.2969,89.2969,88.9471,89.058,21272.0
2018-02-14 11:30:00,104.44,104.84,104.41,104.84,26295.0,89.1092,89.4505,89.0836,89.4505,26295.0
2018-02-14 11:40:00,104.85,104.97,104.38,104.38,19753.0,89.459,89.5614,89.058,89.058,19753.0
2018-02-14 11:50:00,104.39,104.42,104.23,104.24,20090.0,89.0666,89.0922,88.9301,88.9386,20090.0
2018-02-14 12:00:00,104.25,104.34,104.11,104.3,19595.0,88.9471,89.0239,88.8277,88.9898,19595.0
2018-02-14 12:10:00,104.31,104.34,104.04,104.05,21157.0,88.9983,89.0239,88.7679,88.7765,21157.0
2018-02-14 12:20:00,104.01,104.03,103.71,103.94,38653.0,88.7423,88.7594,88.4864,88.6826,38653.0
2018-02-14 12:30:00,103.89,104.33,103.83,104.2,27320.0,88.64,89.0154,88.5888,88.9045,27320.0
2018-02-14 12:40:00,104.21,104.21,103.79,103.8,16706.0,88.913,88.913,88.5546,88.5632,16706.0
2018-02-14 12:50:00,103.8,104.39,103.76,104.39,19622.0,88.5632,89.0666,88.529,89.0666,19622.0
2018-02-14 13:00:00,104.4,104.52,104.25,104.32,19490.0,89.0751,89.1775,88.9471,89.0068,19490.0
2018-02-14 13:10:00,104.32,104.54,104.26,104.37,19125.0,89.0068,89.1946,88.9557,89.0495,19125.0
2018-02-14 13:20:00,104.39,104.64,104.39,104.43,29051.0,89.0666,89.2799,89.0666,89.1007,29051.0
2018-02-14 13:30:00,104.42,104.68,104.4,104.66,21266.0,89.0922,89.314,89.0751,89.2969,21266.0
2018-02-14 13:40:00,104.61,104.81,104.61,104.7,14243.0,89.2543,89.4249,89.2543,89.3311,14243.0
2018-02-14 13:50:00,104.72,104.91,104.67,104.89,28963.0,89.3481,89.5102,89.3055,89.4932,28963.0
2018-02-14 14:00:00,104.89,105.04,104.67,104.72,52284.0,89.4932,89.6212,89.3055,89.3481,52284.0
2018-02-14 14:10:00,104.72,105.02,104.72,105.02,28810.0,89.3481,89.6041,89.3481,89.6041,28810.0
2018-02-14 14:20:00,105.04,105.1,104.74,104.77,44248.0,89.6212,89.6723,89.3652,89.3908,44248.0
2018-02-14 14:30:00,104.78,104.98,104.7,104.73,32077.0,89.3993,89.57,89.3311,89.3567,32077.0
2018-02-14 14:40:00,104.73,104.79,104.51,104.56,28623.0,89.3567,89.4079,89.169,89.2116,28623.0
2018-02-14 14:50:00,104.6,104.67,104.46,104.58,27679.0,89.2457,89.3055,89.1263,89.2287,27679.0
2018-02-14 15:00:00,104.62,104.82,104.6,104.6,55228.0,89.2628,89.4334,89.2457,89.2457,55228.0
2018-02-14 15:10:00,104.59,104.92,104.53,104.9,52979.0,89.2372,89.5188,89.186,89.5017,52979.0
2018-02-14 15:20:00,104.91,104.93,104.68,104.7,90175.0,89.5102,89.5273,89.314,89.3311,90175.0
2018-02-14 15:30:00,104.68,104.83,104.58,104.72,65940.0,89.314,89.442,89.2287,89.3481,65940.0
2018-02-14 15:40:00,104.72,104.79,104.48,104.73,107214.0,89.3481,89.4079,89.1434,89.3567,107214.0
2018-02-14 15:50:00,104.74,104.87,104.57,104.63,175233.0,89.3652,89.4761,89.2201,89.2713,175233.0
2018-02-15 09:30:00,104.98,104.98,103.2,103.75,97779.0,89.57,89.57,88.0512,88.5205,97779.0
2018-02-15 09:40:00,103.75,104.37,103.43,104.28,85319.0,88.5205,89.0495,88.2475,88.9727,85319.0
2018-02-15 09:50:00,104.27,104.57,104.08,104.39,110332.0,88.9642,89.2201,88.8021,89.0666,110332.0
2018-02-15 10:00:00,104.39,104.39,103.5,103.56,35598.0,89.0666,89.0666,88.3072,88.3584,35598.0
2018-02-15 10:10:00,103.56,103.72,103.44,103.51,64459.0,88.3584,88.4949,88.256,88.3157,64459.0
2018-02-15 10:20:00,103.5,103.95,103.47,103.88,31540.0,88.3072,88.6912,88.2816,88.6314,31540.0
2018-02-15 10:30:00,103.85,104.0,103.36,103.37,105387.0,88.6058,88.7338,88.1878,88.1963,105387.0
2018-02-15 10:40:00,103.4,103.45,102.62,102.63,92228.0,88.2219,88.2646,87.5564,87.5649,92228.0
2018-02-15 10:50:00,102.66,102.83,102.33,102.35,33062.0,87.5905,87.7356,87.309,87.326,33062.0
2018-02-15 11:00:00,102.32,103.05,102.28,103.02,36879.0,87.3004,87.9233,87.2663,87.8977,36879.0
2018-02-15 11:10:00,103.08,103.25,102.88,103.19,21177.0,87.9489,88.0939,87.7782,88.0427,21177.0
2018-02-15 11:20:00,103.17,103.34,103.01,103.17,19543.0,88.0257,88.1707,87.8891,88.0257,19543.0
2018-02-15 11:30:00,103.23,103.24,102.98,103.17,11273.0,88.0768,88.0854,87.8635,88.0257,11273.0
2018-02-15 11:40:00,103.22,103.32,103.14,103.26,34449.0,88.0683,88.1536,88.0001,88.1024,34449.0
2018-02-15 11:50:00,103.23,103.49,103.16,103.22,28295.0,88.0768,88.2987,88.0171,88.0683,28295.0
2018-02-15 12:00:00,103.27,103.56,103.2,103.21,20495.0,88.111,88.3584,88.0512,88.0598,20495.0
2018-02-15 12:10:00,103.27,103.6,103.26,103.51,13851.0,88.111,88.3925,88.1024,88.3157,13851.0
2018-02-15 12:20:00,103.56,103.7,103.46,103.46,15726.0,88.3584,88.4779,88.2731,88.2731,15726.0
2018-02-15 12:30:00,103.48,103.62,103.45,103.51,16891.0,88.2901,88.4096,88.2646,88.3157,16891.0
2018-02-15 12:40:00,103.55,103.59,103.47,103.48,25568.0,88.3499,88.384,88.2816,88.2901,25568.0
2018-02-15 12:50:00,103.51,103.55,103.4,103.55,11010.0,88.3157,88.3499,88.2219,88.3499,11010.0
2018-02-15 13:00:00,103.55,103.68,103.51,103.55,37099.0,88.3499,88.4608,88.3157,88.3499,37099.0
2018-02-15 13:10:00,103.58,103.69,103.55,103.59,16389.0,88.3755,88.4693,88.3499,88.384,16389.0
2018-02-15 13:20:00,103.54,103.58,103.32,103.36,12829.0,88.3413,88.3755,88.1536,88.1878,12829.0
2018-02-15 13:30:00,103.36,103.47,103.19,103.36,32681.0,88.1878,88.2816,88.0427,88.1878,32681.0
2018-02-15 13:40:00,103.36,103.45,103.25,103.33,33721.0,88.1878,88.2646,88.0939,88.1622,33721.0
2018-02-15 13:50:00,103.33,103.42,103.07,103.29,32371.0,88.1622,88.239,87.9403,88.128,32371.0
2018-02-15 14:00:00,103.33,103.6,103.24,103.54,28376.0,88.1622,88.3925,88.0854,88.3413,28376.0
2018-02-15 14:10:00,103.53,103.54,103.4,103.52,17557.0,88.3328,88.3413,88.2219,88.3243,17557.0
2018-02-15 14:20:00,103.52,103.56,103.32,103.43,23910.0,88.3243,88.3584,88.1536,88.2475,23910.0
2018-02-15 14:30:00,103.43,103.62,103.39,103.46,25132.0,88.2475,88.4096,88.2134,88.2731,25132.0
2018-02-15 14:40:00,103.45,103.47,103.33,103.36,45808.0,88.2646,88.2816,88.1622,88.1878,45808.0
2018-02-15 14:50:00,103.37,103.4,103.22,103.35,42251.0,88.1963,88.2219,88.0683,88.1792,42251.0
2018-02-15 15:00:00,103.37,103.61,103.35,103.48,42858.0,88.1963,88.4011,88.1792,88.2901,42858.0
2018-02-15 15:10:00,103.5,103.58,103.4,103.56,50142.0,88.3072,88.3755,88.2219,88.3584,50142.0
2018-02-15 15:20:00,103.54,103.81,103.51,103.69,51690.0,88.3413,88.5717,88.3157,88.4693,51690.0
2018-02-15 15:30:00,103.7,103.98,103.7,103.92,48541.0,88.4779,88.7168,88.4779,88.6656,48541.0
2018-02-15 15:40:00,103.93,104.08,103.9,104.0,64243.0,88.6741,88.8021,88.6485,88.7338,64243.0
2018-02-15 15:50:00,104.04,104.37,104.03,104.37,174556.0,88.7679,89.0495,88.7594,89.0495,174556.0
2018-02-16 09:30:00,103.63,104.69,103.6,104.64,128521.0,88.4181,89.3225,88.3925,89.2799,128521.0
2018-02-16 09:40:00,104.65,105.05,104.56,105.0,83777.0,89.2884,89.6297,89.2116,89.587,83777.0
2018-02-16 09:50:00,104.98,105.17,104.77,104.78,31349.0,89.57,89.7321,89.3908,89.3993,31349.0
2018-02-16 10:00:00,104.79,104.87,104.54,104.79,36476.0,89.4079,89.4761,89.1946,89.4079,36476.0
2018-02-16 10:10:00,104.8,104.97,104.55,104.86,25393.0,89.4164,89.5614,89.2031,89.4676,25393.0
2018-02-16 10:20:00,104.8,105.05,104.67,104.9,40446.0,89.4164,89.6297,89.3055,89.5017,40446.0
2018-02-16 10:30:00,104.86,105.04,104.79,104.81,22797.0,89.4676,89.6212,89.4079,89.4249,22797.0
2018-02-16 10:40:00,104.81,104.91,104.71,104.85,22290.0,89.4249,89.5102,89.3396,89.459,22290.0
2018-02-16 10:50:00,104.85,104.88,104.51,104.57,23777.0,89.459,89.4846,89.169,89.2201,23777.0
2018-02-16 11:00:00,104.65,104.73,104.55,104.68,20546.0,89.2884,89.3567,89.2031,89.314,20546.0
2018-02-16 11:10:00,104.66,104.99,104.61,104.99,22844.0,89.2969,89.5785,89.2543,89.5785,22844.0
2018-02-16 11:20:00,104.98,105.12,104.91,104.92,33491.0,89.57,89.6894,89.5102,89.5188,33491.0
2018-02-16 11:30:00,104.89,104.95,104.72,104.93,21457.0,89.4932,89.5444,89.3481,89.5273,21457.0
2018-02-16 11:40:00,104.92,105.02,104.9,104.96,20970.0,89.5188,89.6041,89.5017,89.5529,20970.0
2018-02-16 11:50:00,104.99,105.1,104.96,104.97,15748.0,89.5785,89.6723,89.5529,89.5614,15748.0
2018-02-16 12:00:00,104.96,105.05,104.81,104.89,29661.0,89.5529,89.6297,89.4249,89.4932,29661.0
2018-02-16 12:10:00,104.89,104.94,104.8,104.91,16401.0,89.4932,89.5358,89.4164,89.5102,16401.0
2018-02-16 12:20:00,104.9,104.91,104.67,104.77,12923.0,89.5017,89.5102,89.3055,89.3908,12923.0
2018-02-16 12:30:00,104.78,104.94,104.78,104.87,12006.0,89.3993,89.5358,89.3993,89.4761,12006.0
2018-02-16 12:40:00,104.84,104.87,104.66,104.73,14804.0,89.4505,89.4761,89.2969,89.3567,14804.0
2018-02-16 12:50:00,104.73,104.74,104.26,104.53,32125.0,89.3567,89.3652,88.9557,89.186,32125.0
2018-02-16 13:00:00,104.57,104.73,104.56,104.64,12265.0,89.2201,89.3567,89.2116,89.2799,12265.0
2018-02-16 13:10:00,104.65,104.81,104.43,104.44,55087.0,89.2884,89.4249,89.1007,89.1092,55087.0
2018-02-16 13:20:00,104.44,104.67,104.3,104.36,27162.0,89.1092,89.3055,88.9898,89.041,27162.0
2018-02-16 13:30:00,104.36,104.78,104.17,104.61,50267.0,89.041,89.3993,88.8789,89.2543,50267.0
2018-02-16 13:40:00,104.68,104.75,104.57,104.57,8616.0,89.314,89.3737,89.2201,89.2201,8616.0
2018-02-16 13:50:00,104.51,104.54,104.33,104.52,17355.0,89.169,89.1946,89.0154,89.1775,17355.0
2018-02-16 14:00:00,104.53,104.61,104.33,104.35,16218.0,89.186,89.2543,89.0154,89.0324,16218.0
2018-02-16 14:10:00,104.37,104.46,104.19,104.32,66421.0,89.0495,89.1263,88.8959,89.0068,66421.0
2018-02-16 14:20:00,104.34,104.42,104.12,104.42,26178.0,89.0239,89.0922,88.8362,89.0922,26178.0
2018-02-16 14:30:00,104.39,104.69,104.28,104.54,34911.0,89.0666,89.3225,88.9727,89.1946,34911.0
2018-02-16 14:40:00,104.51,104.58,104.29,104.43,20375.0,89.169,89.2287,88.9812,89.1007,20375.0
2018-02-16 14:50:00,104.42,104.56,104.21,104.54,25871.0,89.0922,89.2116,88.913,89.1946,25871.0
2018-02-16 15:00:00,104.51,104.57,104.4,104.56,20752.0,89.169,89.2201,89.0751,89.2116,20752.0
2018-02-16 15:10:00,104.56,104.57,104.28,104.4,30628.0,89.2116,89.2201,88.9727,89.0751,30628.0
2018-02-16 15:20:00,104.41,104.59,104.37,104.49,30188.0,89.0836,89.2372,89.0495,89.1519,30188.0
2018-02-16 15:30:00,104.5,104.57,104.29,104.48,62576.0,89.1604,89.2201,88.9812,89.1434,62576.0
2018-02-16 15:40:00,104.47,104.65,104.38,104.49,97023.0,89.1348,89.2884,89.058,89.1519,97023.0
2018-02-16 15:50:00,104.49,104.59,104.09,104.12,178021.0,89.1519,89.2372,88.8106,88.8362,178021.0
2018-02-20 09:30:00,104.42,105.54,103.75,105.45,127261.0,89.0922,90.0478,88.5205,89.971,127261.0
2018-02-20 09:40:00,105.54,106.53,105.37,106.37,164040.0,90.0478,90.8924,89.9027,90.7559,164040.0
2018-02-20 09:50:00,106.43,106.44,105.74,106.05,63218.0,90.8071,90.8156,90.2184,90.4829,63218.0
2018-02-20 10:00:00,106.07,106.38,105.92,106.25,70734.0,90.5,90.7645,90.372,90.6535,70734.0
2018-02-20 10:10:00,106.2,106.83,106.2,106.34,121071.0,90.6109,91.1484,90.6109,90.7303,121071.0
2018-02-20 10:20:00,106.34,106.41,106.12,106.14,48238.0,90.7303,90.7901,90.5426,90.5597,48238.0
2018-02-20 10:30:00,106.12,106.12,105.84,105.99,70358.0,90.5426,90.5426,90.3037,90.4317,70358.0
2018-02-20 10:40:00,105.96,106.51,105.7,106.51,68275.0,90.4061,90.8754,90.1843,90.8754,68275.0
2018-02-20 10:50:00,106.54,106.74,106.38,106.53,61058.0,90.901,91.0716,90.7645,90.8924,61058.0
2018-02-20 11:00:00,106.55,107.3,106.51,107.06,68878.0,90.9095,91.5494,90.8754,91.3446,68878.0
2018-02-20 11:10:00,107.06,107.12,106.84,106.98,64395.0,91.3446,91.3958,91.1569,91.2764,64395.0
2018-02-20 11:20:00,106.99,107.66,106.99,107.62,54811.0,91.2849,91.8566,91.2849,91.8224,54811.0
2018-02-20 11:30:00,107.6,107.62,107.36,107.42,30982.0,91.8054,91.8224,91.6006,91.6518,30982.0
2018-02-20 11:40:00,107.4,107.66,107.38,107.46,33657.0,91.6347,91.8566,91.6177,91.6859,33657.0
2018-02-20 11:50:00,107.47,107.76,107.47,107.67,48232.0,91.6945,91.9419,91.6945,91.8651,48232.0
2018-02-20 12:00:00,107.69,107.77,107.53,107.72,50912.0,91.8822,91.9504,91.7456,91.9078,50912.0
2018-02-20 12:10:00,107.72,107.79,107.57,107.58,34451.0,91.9078,91.9675,91.7798,91.7883,34451.0
2018-02-20 12:20:00,107.57,107.71,107.48,107.66,38570.0,91.7798,91.8992,91.703,91.8566,38570.0
2018-02-20 12:30:00,107.63,107.71,107.38,107.46,44806.0,91.831,91.8992,91.6177,91.6859,44806.0
2018-02-20 12:40:00,107.46,107.46,107.19,107.29,35603.0,91.6859,91.6859,91.4556,91.5409,35603.0
2018-02-20 12:50:00,107.26,107.31,107.16,107.16,19475.0,91.5153,91.5579,91.43,91.43,19475.0
2018-02-20 13:00:00,107.15,107.31,106.74,106.99,79017.0,91.4214,91.5579,91.0716,91.2849,79017.0
2018-02-20 13:10:00,106.95,107.18,106.93,107.02,17643.0,91.2508,91.447,91.2337,91.3105,17643.0
2018-02-20 13:20:00,107.0,107.03,106.7,106.81,36794.0,91.2934,91.319,91.0375,91.1313,36794.0
2018-02-20 13:30:00,106.81,106.99,106.77,106.87,20993.0,91.1313,91.2849,91.0972,91.1825,20993.0
2018-02-20 13:40:00,106.92,107.07,106.85,106.95,17630.0,91.2252,91.3532,91.1655,91.2508,17630.0
2018-02-20 13:50:00,106.96,106.98,106.77,106.89,15771.0,91.2593,91.2764,91.0972,91.1996,15771.0
2018-02-20 14:00:00,106.91,107.05,106.83,106.86,31111.0,91.2167,91.3361,91.1484,91.174,31111.0
2018-02-20 14:10:00,106.91,106.93,106.77,106.91,36266.0,91.2167,91.2337,91.0972,91.2167,36266.0
2018-02-20 14:20:00,106.91,107.03,106.79,106.83,24430.0,91.2167,91.319,91.1143,91.1484,24430.0
2018-02-20 14:30:00,106.81,106.95,106.72,106.87,25464.0,91.1313,91.2508,91.0545,91.1825,25464.0
2018-02-20 14:40:00,106.92,106.93,106.59,106.62,21192.0,91.2252,91.2337,90.9436,90.9692,21192.0
2018-02-20 14:50:00,106.65,106.7,106.11,106.22,35301.0,90.9948,91.0375,90.5341,90.6279,35301.0
2018-02-20 15:00:00,106.24,106.39,105.87,105.94,28041.0,90.645,90.773,90.3293,90.389,28041.0
2018-02-20 15:10:00,105.87,106.22,105.77,106.14,32984.0,90.3293,90.6279,90.244,90.5597,32984.0
2018-02-20 15:20:00,106.13,106.18,105.79,106.16,68901.0,90.5512,90.5938,90.2611,90.5768,68901.0
2018-02-20 15:30:00,106.17,106.37,106.16,106.27,46674.0,90.5853,90.7559,90.5768,90.6706,46674.0
2018-02-20 15:40:00,106.25,106.48,106.02,106.43,61291.0,90.6535,90.8498,90.4573,90.8071,61291.0
2018-02-20 15:50:00,106.46,106.59,106.36,106.41,116446.0,90.8327,90.9436,90.7474,90.7901,116446.0
2018-02-21 09:30:00,106.6,107.4,106.09,106.39,81685.0,91.2267,91.9114,90.7903,91.047,81685.0
2018-02-21 09:40:00,106.45,106.46,105.9,106.19,20893.0,91.0984,91.1069,90.6277,90.8759,20893.0
2018-02-21 09:50:00,106.25,106.3,105.73,106.02,21468.0,90.9272,90.97,90.4822,90.7304,21468.0
2018-02-21 10:00:00,106.15,106.57,105.85,106.56,22739.0,90.8416,91.2011,90.5849,91.1925,22739.0
2018-02-21 10:10:00,106.58,106.58,106.09,106.14,15730.0,91.2096,91.2096,90.7903,90.8331,15730.0
2018-02-21 10:20:00,106.13,106.26,105.95,106.21,14438.0,90.8245,90.9358,90.6705,90.893,14438.0
2018-02-21 10:30:00,106.2,106.39,106.01,106.28,25451.0,90.8844,91.047,90.7218,90.9529,25451.0
2018-02-21 10:40:00,106.3,106.46,106.07,106.16,16680.0,90.97,91.1069,90.7732,90.8502,16680.0
2018-02-21 10:50:00,106.19,106.34,106.1,106.28,17961.0,90.8759,91.0042,90.7988,90.9529,17961.0
2018-02-21 11:00:00,106.28,106.49,106.19,106.34,23828.0,90.9529,91.1326,90.8759,91.0042,23828.0
2018-02-21 11:10:00,106.29,106.42,106.19,106.42,16128.0,90.9614,91.0727,90.8759,91.0727,16128.0
2018-02-21 11:20:00,106.45,106.5,106.28,106.4,9915.0,91.0984,91.1412,90.9529,91.0556,9915.0
2018-02-21 11:30:00,106.36,106.6,106.21,106.26,17477.0,91.0213,91.2267,90.893,90.9358,17477.0
2018-02-21 11:40:00,106.2,106.44,106.2,106.34,10441.0,90.8844,91.0898,90.8844,91.0042,10441.0
2018-02-21 11:50:00,106.31,106.36,106.04,106.04,11389.0,90.9786,91.0213,90.7475,90.7475,11389.0
2018-02-21 12:00:00,106.12,106.2,105.86,105.94,16270.0,90.816,90.8844,90.5935,90.6619,16270.0
2018-02-21 12:10:00,105.98,106.13,105.9,106.1,10826.0,90.6961,90.8245,90.6277,90.7988,10826.0
2018-02-21 12:20:00,106.08,106.08,105.87,106.02,6300.0,90.7817,90.7817,90.602,90.7304,6300.0
2018-02-21 12:30:00,105.95,106.1,105.93,106.04,9145.0,90.6705,90.7988,90.6534,90.7475,9145.0
2018-02-21 12:40:00,106.08,106.2,105.94,106.01,8246.0,90.7817,90.8844,90.6619,90.7218,8246.0
2018-02-21 12:50:00,106.05,106.15,105.89,106.05,13208.0,90.7561,90.8416,90.6191,90.7561,13208.0
2018-02-21 13:00:00,106.09,106.31,106.04,106.27,13157.0,90.7903,90.9786,90.7475,90.9443,13157.0
2018-02-21 13:10:00,106.4,106.44,106.19,106.25,6563.0,91.0556,91.0898,90.8759,90.9272,6563.0
2018-02-21 13:20:00,106.27,106.5,106.17,106.5,8692.0,90.9443,91.1412,90.8587,91.1412,8692.0
2018-02-21 13:30:00,106.48,106.58,106.36,106.39,9782.0,91.124,91.2096,91.0213,91.047,9782.0
2018-02-21 13:40:00,106.36,106.53,106.28,106.46,14103.0,91.0213,91.1668,90.9529,91.1069,14103.0
2018-02-21 13:50:00,106.52,106.72,106.52,106.66,10252.0,91.1583,91.3294,91.1583,91.2781,10252.0
2018-02-21 14:00:00,106.6,107.1,106.53,107.02,28605.0,91.2267,91.6546,91.1668,91.5862,28605.0
2018-02-21 14:10:00,106.96,106.99,106.81,106.94,12368.0,91.5348,91.5605,91.4065,91.5177,12368.0
2018-02-21 14:20:00,106.97,107.2,106.77,106.98,18862.0,91.5434,91.7402,91.3722,91.5519,18862.0
2018-02-21 14:30:00,107.04,107.11,106.82,106.89,15723.0,91.6033,91.6632,91.415,91.4749,15723.0
2018-02-21 14:40:00,106.86,106.89,106.65,106.69,11532.0,91.4492,91.4749,91.2695,91.3038,11532.0
2018-02-21 14:50:00,106.68,106.81,106.49,106.71,27526.0,91.2952,91.4065,91.1326,91.3209,27526.0
2018-02-21 15:00:00,106.74,106.74,106.39,106.39,48687.0,91.3465,91.3465,91.047,91.047,48687.0
2018-02-21 15:10:00,106.39,106.63,106.12,106.56,34474.0,91.047,91.2524,90.816,91.1925,34474.0
2018-02-21 15:20:00,106.61,106.7,106.37,106.57,41192.0,91.2353,91.3123,91.0299,91.2011,41192.0
2018-02-21 15:30:00,106.57,106.78,106.42,106.42,40815.0,91.2011,91.3808,91.0727,91.0727,40815.0
2018-02-21 15:40:00,106.42,106.66,106.2,106.4,78480.0,91.0727,91.2781,90.8844,91.0556,78480.0
2018-02-21 15:50:00,106.41,106.44,105.94,106.01,216778.0,91.0641,91.0898,90.6619,90.7218,216778.0
2018-02-22 09:30:00,106.6,106.66,105.97,106.36,61701.0,91.2267,91.2781,90.6876,91.0213,61701.0
2018-02-22 09:40:00,106.44,106.72,106.22,106.47,24763.0,91.0898,91.3294,90.9015,91.1155,24763.0
2018-02-22 09:50:00,106.47,106.86,106.28,106.68,44555.0,91.1155,91.4492,90.9529,91.2952,44555.0
2018-02-22 10:00:00,106.65,107.06,106.37,107.02,39070.0,91.2695,91.6204,91.0299,91.5862,39070.0
2018-02-22 10:10:00,107.0,107.1,106.88,106.91,78319.0,91.569,91.6546,91.4664,91.492,78319.0
2018-02-22 10:20:00,106.92,107.15,106.86,107.05,59631.0,91.5006,91.6974,91.4492,91.6118,59631.0
2018-02-22 10:30:00,107.05,107.11,106.9,107.07,55114.0,91.6118,91.6632,91.4835,91.629,55114.0
2018-02-22 10:40:00,107.07,107.22,107.0,107.14,40400.0,91.629,91.7573,91.569,91.6889,40400.0
2018-02-22 10:50:00,107.17,107.3,106.92,106.92,45272.0,91.7145,91.8258,91.5006,91.5006,45272.0
2018-02-22 11:00:00,106.96,107.25,106.8,107.17,33779.0,91.5348,91.783,91.3979,91.7145,33779.0
2018-02-22 11:10:00,107.17,107.28,107.05,107.05,18255.0,91.7145,91.8087,91.6118,91.6118,18255.0
2018-02-22 11:20:00,107.09,107.4,107.06,107.4,28383.0,91.6461,91.9114,91.6204,91.9114,28383.0
2018-02-22 11:30:00,107.38,107.41,107.11,107.31,41475.0,91.8942,91.9199,91.6632,91.8343,41475.0
2018-02-22 11:40:00,107.29,107.34,107.25,107.34,10698.0,91.8172,91.86,91.783,91.86,10698.0
2018-02-22 11:50:00,107.29,107.45,107.24,107.27,25961.0,91.8172,91.9542,91.7744,91.8001,25961.0
2018-02-22 12:00:00,107.28,107.45,107.24,107.32,29731.0,91.8087,91.9542,91.7744,91.8429,29731.0
2018-02-22 12:10:00,107.31,107.44,107.27,107.35,28728.0,91.8343,91.9456,91.8001,91.8686,28728.0
2018-02-22 12:20:00,107.36,107.4,107.19,107.26,19604.0,91.8771,91.9114,91.7316,91.7916,19604.0
2018-02-22 12:30:00,107.25,107.35,107.18,107.2,33751.0,91.783,91.8686,91.7231,91.7402,33751.0
2018-02-22 12:40:00,107.16,107.21,106.89,106.9,43381.0,91.706,91.7488,91.4749,91.4835,43381.0
2018-02-22 12:50:00,106.87,107.01,106.74,106.82,32208.0,91.4578,91.5776,91.3465,91.415,32208.0
2018-02-22 13:00:00,106.81,106.99,106.76,106.9,18768.0,91.4065,91.5605,91.3637,91.4835,18768.0
2018-02-22 13:10:00,106.94,106.94,106.71,106.8,38981.0,91.5177,91.5177,91.3209,91.3979,38981.0
2018-02-22 13:20:00,106.82,106.93,106.78,106.89,27399.0,91.415,91.5091,91.3808,91.4749,27399.0
2018-02-22 13:30:00,106.88,106.88,106.47,106.48,60054.0,91.4664,91.4664,91.1155,91.124,60054.0
2018-02-22 13:40:00,106.43,106.63,106.39,106.5,69963.0,91.0813,91.2524,91.047,91.1412,69963.0
2018-02-22 13:50:00,106.52,107.0,106.49,106.99,31802.0,91.1583,91.569,91.1326,91.5605,31802.0
2018-02-22 14:00:00,106.95,107.07,106.85,106.85,23888.0,91.5263,91.629,91.4407,91.4407,23888.0
2018-02-22 14:10:00,106.87,106.96,106.76,106.92,14838.0,91.4578,91.5348,91.3637,91.5006,14838.0
2018-02-22 14:20:00,106.93,107.13,106.78,107.13,12300.0,91.5091,91.6803,91.3808,91.6803,12300.0
2018-02-22 14:30:00,107.17,107.36,107.08,107.36,32670.0,91.7145,91.8771,91.6375,91.8771,32670.0
2018-02-22 14:40:00,107.33,107.43,107.24,107.3,62855.0,91.8515,91.937,91.7744,91.8258,62855.0
2018-02-22 14:50:00,107.31,107.42,107.03,107.14,113544.0,91.8343,91.9285,91.5947,91.6889,113544.0
2018-02-22 15:00:00,107.15,107.28,107.03,107.06,78165.0,91.6974,91.8087,91.5947,91.6204,78165.0
2018-02-22 15:10:00,107.08,107.27,107.06,107.22,48436.0,91.6375,91.8001,91.6204,91.7573,48436.0
2018-02-22 15:20:00,107.2,107.27,107.06,107.08,55398.0,91.7402,91.8001,91.6204,91.6375,55398.0
2018-02-22 15:30:00,107.11,107.26,107.07,107.24,59466.0,91.6632,91.7916,91.629,91.7744,59466.0
2018-02-22 15:40:00,107.22,107.32,106.85,106.97,101844.0,91.7573,91.8429,91.4407,91.5434,101844.0
2018-02-22 15:50:00,106.89,107.5,106.89,107.25,194663.0,91.4749,91.9969,91.4749,91.783,194663.0
2018-02-23 09:30:00,108.0,108.32,107.71,108.07,84425.0,92.4248,92.6987,92.1767,92.4847,84425.0
2018-02-23 09:40:00,108.11,108.22,107.62,107.68,31629.0,92.519,92.6131,92.0996,92.151,31629.0
2018-02-23 09:50:00,107.67,107.85,107.48,107.76,36619.0,92.1424,92.2965,91.9798,92.2194,36619.0
2018-02-23 10:00:00,107.77,107.82,107.46,107.58,38533.0,92.228,92.2708,91.9627,92.0654,38533.0
2018-02-23 10:10:00,107.56,107.64,107.23,107.36,31079.0,92.0483,92.1168,91.7659,91.8771,31079.0
2018-02-23 10:20:00,107.32,107.45,107.06,107.28,34893.0,91.8429,91.9542,91.6204,91.8087,34893.0
2018-02-23 10:30:00,107.3,107.4,107.09,107.33,20120.0,91.8258,91.9114,91.6461,91.8515,20120.0
2018-02-23 10:40:00,107.35,107.37,107.01,107.13,27638.0,91.8686,91.8857,91.5776,91.6803,27638.0
2018-02-23 10:50:00,107.1,107.35,107.1,107.19,12923.0,91.6546,91.8686,91.6546,91.7316,12923.0
2018-02-23 11:00:00,107.28,107.47,107.2,107.38,26144.0,91.8087,91.9713,91.7402,91.8942,26144.0
2018-02-23 11:10:00,107.38,107.54,107.29,107.31,17280.0,91.8942,92.0312,91.8172,91.8343,17280.0
2018-02-23 11:20:00,107.32,107.46,107.15,107.18,18498.0,91.8429,91.9627,91.6974,91.7231,18498.0
2018-02-23 11:30:00,107.22,107.39,107.15,107.39,23204.0,91.7573,91.9028,91.6974,91.9028,23204.0
2018-02-23 11:40:00,107.44,107.47,107.27,107.3,15703.0,91.9456,91.9713,91.8001,91.8258,15703.0
2018-02-23 11:50:00,107.31,107.53,107.2,107.5,29328.0,91.8343,92.0226,91.7402,91.9969,29328.0
2018-02-23 12:00:00,107.52,107.73,107.48,107.65,26394.0,92.0141,92.1938,91.9798,92.1253,26394.0
2018-02-23 12:10:00,107.7,107.96,107.7,107.9,21102.0,92.1681,92.3906,92.1681,92.3393,21102.0
2018-02-23 12:20:00,107.91,107.91,107.53,107.54,14368.0,92.3478,92.3478,92.0226,92.0312,14368.0
2018-02-23 12:30:00,107.58,107.73,107.52,107.71,8803.0,92.0654,92.1938,92.0141,92.1767,8803.0
2018-02-23 12:40:00,107.76,107.77,107.58,107.76,5183.0,92.2194,92.228,92.0654,92.2194,5183.0
2018-02-23 12:50:00,107.79,107.88,107.67,107.73,12384.0,92.2451,92.3221,92.1424,92.1938,12384.0
2018-02-23 13:00:00,107.73,107.78,107.54,107.64,7615.0,92.1938,92.2366,92.0312,92.1168,7615.0
2018-02-23 13:10:00,107.66,107.89,107.56,107.89,19411.0,92.1339,92.3307,92.0483,92.3307,19411.0
2018-02-23 13:20:00,107.85,107.94,107.83,107.89,14049.0,92.2965,92.3735,92.2794,92.3307,14049.0
2018-02-23 13:30:00,107.84,107.95,107.83,107.89,10684.0,92.2879,92.382,92.2794,92.3307,10684.0
2018-02-23 13:40:00,107.86,107.94,107.77,107.77,10334.0,92.305,92.3735,92.228,92.228,10334.0
2018-02-23 13:50:00,107.81,107.97,107.74,107.93,13095.0,92.2622,92.3992,92.2023,92.3649,13095.0
2018-02-23 14:00:00,107.94,108.0,107.68,107.8,23863.0,92.3735,92.4248,92.151,92.2537,23863.0
2018-02-23 14:10:00,107.81,107.83,107.6,107.6,23623.0,92.2622,92.2794,92.0825,92.0825,23623.0
2018-02-23 14:20:00,107.59,107.89,107.56,107.71,25964.0,92.074,92.3307,92.0483,92.1767,25964.0
2018-02-23 14:30:00,107.72,107.81,107.6,107.68,28131.0,92.1852,92.2622,92.0825,92.151,28131.0
2018-02-23 14:40:00,107.71,108.01,107.68,107.93,41533.0,92.1767,92.4334,92.151,92.3649,41533.0
2018-02-23 14:50:00,107.93,107.99,107.88,107.9,22858.0,92.3649,92.4163,92.3221,92.3393,22858.0
2018-02-23 15:00:00,107.94,108.29,107.94,108.24,41917.0,92.3735,92.673,92.3735,92.6302,41917.0
2018-02-23 15:10:00,108.26,108.35,108.13,108.2,41612.0,92.6473,92.7244,92.5361,92.596,41612.0
2018-02-23 15:20:00,108.19,108.31,108.1,108.1,40341.0,92.5874,92.6901,92.5104,92.5104,40341.0
2018-02-23 15:30:00,108.11,108.33,108.11,108.21,42466.0,92.519,92.7072,92.519,92.6046,42466.0
2018-02-23 15:40:00,108.26,108.35,108.02,108.1,70391.0,92.6473,92.7244,92.442,92.5104,70391.0
2018-02-23 15:50:00,108.1,108.24,107.95,108.23,137535.0,92.5104,92.6302,92.382,92.6217,137535.0
2018-02-26 09:30:00,108.65,109.18,108.41,108.95,77765.0,92.9811,93.4347,92.7757,93.2378,77765.0
2018-02-26 09:40:00,108.98,108.98,108.26,108.66,34672.0,93.2635,93.2635,92.6473,92.9897,34672.0
2018-02-26 09:50:00,108.65,108.99,108.62,108.99,21390.0,92.9811,93.2721,92.9554,93.2721,21390.0
2018-02-26 10:00:00,108.96,109.23,108.95,109.23,35512.0,93.2464,93.4775,93.2378,93.4775,35512.0
2018-02-26 10:10:00,109.24,109.28,109.03,109.22,20031.0,93.486,93.5202,93.3063,93.4689,20031.0
2018-02-26 10:20:00,109.18,109.26,108.91,108.96,22077.0,93.4347,93.5031,93.2036,93.2464,22077.0
2018-02-26 10:30:00,108.92,109.12,108.78,108.94,21590.0,93.2122,93.3833,93.0923,93.2293,21590.0
2018-02-26 10:40:00,108.96,108.97,108.6,108.75,28129.0,93.2464,93.2549,92.9383,93.0667,28129.0
2018-02-26 10:50:00,108.74,108.74,108.51,108.63,16075.0,93.0581,93.0581,92.8613,92.964,16075.0
2018-02-26 11:00:00,108.65,108.69,108.51,108.58,17649.0,92.9811,93.0153,92.8613,92.9212,17649.0
2018-02-26 11:10:00,108.59,108.88,108.55,108.88,16023.0,92.9297,93.1779,92.8955,93.1779,16023.0
2018-02-26 11:20:00,108.87,108.98,108.85,108.9,11303.0,93.1694,93.2635,93.1523,93.195,11303.0
2018-02-26 11:30:00,108.93,109.15,108.89,109.15,13442.0,93.2207,93.409,93.1865,93.409,13442.0
2018-02-26 11:40:00,109.11,109.3,109.11,109.21,21203.0,93.3748,93.5374,93.3748,93.4603,21203.0
2018-02-26 11:50:00,109.22,109.34,109.21,109.23,14124.0,93.4689,93.5716,93.4603,93.4775,14124.0
2018-02-26 12:00:00,109.27,109.46,109.21,109.39,15297.0,93.5117,93.6743,93.4603,93.6144,15297.0
2018-02-26 12:10:00,109.43,109.5,109.23,109.34,17041.0,93.6486,93.7085,93.4775,93.5716,17041.0
2018-02-26 12:20:00,109.32,109.6,109.31,109.59,13290.0,93.5545,93.7941,93.5459,93.7855,13290.0
2018-02-26 12:30:00,109.61,109.72,109.51,109.67,25030.0,93.8027,93.8968,93.7171,93.854,25030.0
2018-02-26 12:40:00,109.65,109.82,109.61,109.8,31566.0,93.8369,93.9824,93.8027,93.9652,31566.0
2018-02-26 12:50:00,109.83,109.96,109.79,109.92,20863.0,93.9909,94.1022,93.9567,94.0679,20863.0
2018-02-26 13:00:00,109.94,109.99,109.75,109.81,22193.0,94.0851,94.1278,93.9225,93.9738,22193.0
2018-02-26 13:10:00,109.81,109.81,109.61,109.62,16673.0,93.9738,93.9738,93.8027,93.8112,16673.0
2018-02-26 13:20:00,109.64,109.86,109.6,109.83,12810.0,93.8283,94.0166,93.7941,93.9909,12810.0
2018-02-26 13:30:00,109.85,109.88,109.76,109.87,7362.0,94.008,94.0337,93.931,94.0252,7362.0
2018-02-26 13:40:00,109.88,109.89,109.74,109.76,15652.0,94.0337,94.0423,93.9139,93.931,15652.0
2018-02-26 13:50:00,109.76,109.82,109.61,109.66,13042.0,93.931,93.9824,93.8027,93.8454,13042.0
2018-02-26 14:00:00,109.65,109.8,109.57,109.8,24734.0,93.8369,93.9652,93.7684,93.9652,24734.0
2018-02-26 14:10:00,109.82,110.0,109.68,109.94,67580.0,93.9824,94.1364,93.8626,94.0851,67580.0
2018-02-26 14:20:00,109.92,109.99,109.74,109.8,26434.0,94.0679,94.1278,93.9139,93.9652,26434.0
2018-02-26 14:30:00,109.8,109.82,109.62,109.7,35524.0,93.9652,93.9824,93.8112,93.8797,35524.0
2018-02-26 14:40:00,109.67,109.81,109.63,109.69,13349.0,93.854,93.9738,93.8198,93.8711,13349.0
2018-02-26 14:50:00,109.65,109.8,109.61,109.8,17560.0,93.8369,93.9652,93.8027,93.9652,17560.0
2018-02-26 15:00:00,109.78,109.95,109.78,109.92,20175.0,93.9481,94.0936,93.9481,94.0679,20175.0
2018-02-26 15:10:00,109.9,110.0,109.88,109.99,23499.0,94.0508,94.1364,94.0337,94.1278,23499.0
2018-02-26 15:20:00,109.98,110.28,109.89,110.23,293786.0,94.1193,94.376,94.0423,94.3332,293786.0
2018-02-26 15:30:00,110.23,110.34,110.12,110.34,51161.0,94.3332,94.4274,94.2391,94.4274,51161.0
2018-02-26 15:40:00,110.34,110.4,110.19,110.21,81881.0,94.4274,94.4787,94.299,94.3161,81881.0
2018-02-26 15:50:00,110.24,110.45,110.24,110.39,108326.0,94.3418,94.5215,94.3418,94.4702,108326.0
2018-02-27 09:30:00,110.01,111.16,110.01,111.16,71940.0,94.145,95.1291,94.145,95.1291,71940.0
2018-02-27 09:40:00,111.14,111.35,111.01,111.12,33423.0,95.112,95.2917,95.0007,95.0949,33423.0
2018-02-27 09:50:00,111.15,111.29,110.82,110.93,44720.0,95.1206,95.2404,94.8382,94.9323,44720.0
2018-02-27 10:00:00,110.89,111.53,110.7,111.43,102655.0,94.8981,95.4458,94.7355,95.3602,102655.0
2018-02-27 10:10:00,111.42,112.08,111.4,111.94,85624.0,95.3516,95.9164,95.3345,95.7966,85624.0
2018-02-27 10:20:00,111.92,112.17,111.64,111.93,35988.0,95.7795,95.9935,95.5399,95.7881,35988.0
2018-02-27 10:30:00,111.97,112.1,111.68,112.1,48227.0,95.8223,95.9336,95.5741,95.9336,48227.0
2018-02-27 10:40:00,112.12,112.28,111.46,111.78,72670.0,95.9507,96.0876,95.3859,95.6597,72670.0
2018-02-27 10:50:00,111.71,111.85,111.33,111.55,43277.0,95.5998,95.7196,95.2746,95.4629,43277.0
2018-02-27 11:00:00,111.53,111.81,111.37,111.76,25558.0,95.4458,95.6854,95.3088,95.6426,25558.0
2018-02-27 11:10:00,111.83,111.91,111.56,111.61,19576.0,95.7025,95.771,95.4714,95.5142,19576.0
2018-02-27 11:20:00,111.55,111.65,111.35,111.38,18030.0,95.4629,95.5485,95.2917,95.3174,18030.0
2018-02-27 11:30:00,111.37,111.68,111.36,111.46,28995.0,95.3088,95.5741,95.3003,95.3859,28995.0
2018-02-27 11:40:00,111.46,111.76,111.42,111.76,27966.0,95.3859,95.6426,95.3516,95.6426,27966.0
2018-02-27 11:50:00,111.74,111.75,111.32,111.34,15391.0,95.6255,95.634,95.266,95.2832,15391.0
2018-02-27 12:00:00,111.4,111.74,111.3,111.53,32470.0,95.3345,95.6255,95.2489,95.4458,32470.0
2018-02-27 12:10:00,111.54,111.62,111.18,111.27,21773.0,95.4543,95.5228,95.1462,95.2233,21773.0
2018-02-27 12:20:00,111.22,111.31,110.83,111.31,29829.0,95.1805,95.2575,94.8467,95.2575,29829.0
2018-02-27 12:30:00,111.27,111.47,111.2,111.44,17091.0,95.2233,95.3944,95.1633,95.3687,17091.0
2018-02-27 12:40:00,111.49,111.5,111.36,111.4,10148.0,95.4115,95.4201,95.3003,95.3345,10148.0
2018-02-27 12:50:00,111.44,111.78,111.41,111.78,15855.0,95.3687,95.6597,95.3431,95.6597,15855.0
2018-02-27 13:00:00,111.71,111.91,111.67,111.82,17490.0,95.5998,95.771,95.5656,95.6939,17490.0
2018-02-27 13:10:00,111.8,111.87,111.64,111.73,9561.0,95.6768,95.7367,95.5399,95.6169,9561.0
2018-02-27 13:20:00,111.75,111.85,111.72,111.73,9340.0,95.634,95.7196,95.6084,95.6169,9340.0
2018-02-27 13:30:00,111.75,111.83,111.6,111.68,17400.0,95.634,95.7025,95.5057,95.5741,17400.0
2018-02-27 13:40:00,111.65,111.86,111.63,111.74,10530.0,95.5485,95.7282,95.5313,95.6255,10530.0
2018-02-27 13:50:00,111.7,111.7,111.41,111.51,14704.0,95.5912,95.5912,95.3431,95.4286,14704.0
2018-02-27 14:00:00,111.59,111.64,111.15,111.37,23159.0,95.4971,95.5399,95.1206,95.3088,23159.0
2018-02-27 14:10:00,111.38,111.44,111.16,111.29,12577.0,95.3174,95.3687,95.1291,95.2404,12577.0
2018-02-27 14:20:00,111.32,111.36,111.08,111.31,19331.0,95.266,95.3003,95.0607,95.2575,19331.0
2018-02-27 14:30:00,111.26,111.64,111.24,111.57,17842.0,95.2147,95.5399,95.1976,95.48,17842.0
2018-02-27 14:40:00,111.59,111.61,111.06,111.19,25860.0,95.4971,95.5142,95.0435,95.1548,25860.0
2018-02-27 14:50:00,111.15,111.39,111.13,111.34,15096.0,95.1206,95.3259,95.1034,95.2832,15096.0
2018-02-27 15:00:00,111.32,111.34,110.99,111.03,29828.0,95.266,95.2832,94.9836,95.0179,29828.0
2018-02-27 15:10:00,111.06,111.19,110.98,111.01,28891.0,95.0435,95.1548,94.9751,95.0007,28891.0
2018-02-27 15:20:00,111.04,111.1,110.78,110.91,26190.0,95.0264,95.0778,94.8039,94.9152,26190.0
2018-02-27 15:30:00,110.97,111.18,110.82,110.89,25595.0,94.9665,95.1462,94.8382,94.8981,25595.0
2018-02-27 15:40:00,110.92,111.04,110.82,111.04,47433.0,94.9237,95.0264,94.8382,95.0264,47433.0
2018-02-27 15:50:00,110.83,111.02,110.27,110.3,215962.0,94.8467,95.0093,94.3675,94.3931,215962.0
2018-02-28 09:30:00,110.62,111.18,109.51,109.72,92979.0,94.667,95.1462,93.7171,93.8968,92979.0
2018-02-28 09:40:00,109.72,109.96,109.25,109.59,53200.0,93.8968,94.1022,93.4946,93.7855,53200.0
2018-02-28 09:50:00,109.59,109.85,109.25,109.84,57337.0,93.7855,94.008,93.4946,93.9995,57337.0
2018-02-28 10:00:00,109.84,109.97,109.59,109.8,44423.0,93.9995,94.1107,93.7855,93.9652,44423.0
2018-02-28 10:10:00,109.78,110.09,109.71,109.78,44680.0,93.9481,94.2134,93.8882,93.9481,44680.0
2018-02-28 10:20:00,109.8,109.87,109.45,109.61,30492.0,93.9652,94.0252,93.6657,93.8027,30492.0
2018-02-28 10:30:00,109.61,109.7,109.41,109.66,17532.0,93.8027,93.8797,93.6315,93.8454,17532.0
2018-02-28 10:40:00,109.7,109.71,109.35,109.4,34488.0,93.8797,93.8882,93.5801,93.6229,34488.0
2018-02-28 10:50:00,109.4,109.5,108.94,109.21,39487.0,93.6229,93.7085,93.2293,93.4603,39487.0
2018-02-28 11:00:00,109.22,109.45,109.2,109.31,28553.0,93.4689,93.6657,93.4518,93.5459,28553.0
2018-02-28 11:10:00,109.29,109.38,108.99,109.38,33798.0,93.5288,93.6058,93.2721,93.6058,33798.0
2018-02-28 11:20:00,109.34,109.89,109.32,109.83,30267.0,93.5716,94.0423,93.5545,93.9909,30267.0
2018-02-28 11:30:00,109.9,109.92,109.4,109.4,23181.0,94.0508,94.0679,93.6229,93.6229,23181.0
2018-02-28 11:40:00,109.43,109.53,109.11,109.33,23540.0,93.6486,93.7342,93.3748,93.563,23540.0
2018-02-28 11:50:00,109.39,109.55,109.22,109.55,12884.0,93.6144,93.7513,93.4689,93.7513,12884.0
2018-02-28 12:00:00,109.55,109.77,109.51,109.73,10414.0,93.7513,93.9396,93.7171,93.9053,10414.0
2018-02-28 12:10:00,109.69,109.77,109.56,109.57,12500.0,93.8711,93.9396,93.7599,93.7684,12500.0
2018-02-28 12:20:00,109.57,109.68,109.5,109.52,7317.0,93.7684,93.8626,93.7085,93.7256,7317.0
2018-02-28 12:30:00,109.47,109.72,109.34,109.66,10966.0,93.6828,93.8968,93.5716,93.8454,10966.0
2018-02-28 12:40:00,109.69,110.05,109.66,109.99,16894.0,93.8711,94.1792,93.8454,94.1278,16894.0
2018-02-28 12:50:00,109.99,110.08,109.82,110.0,15895.0,94.1278,94.2049,93.9824,94.1364,15895.0
2018-02-28 13:00:00,109.96,110.05,109.89,110.01,13921.0,94.1022,94.1792,94.0423,94.145,13921.0
2018-02-28 13:10:00,110.01,110.04,109.87,109.98,10645.0,94.145,94.1706,94.0252,94.1193,10645.0
2018-02-28 13:20:00,109.98,110.21,109.94,110.1,27124.0,94.1193,94.3161,94.0851,94.222,27124.0
2018-02-28 13:30:00,110.1,110.24,110.06,110.24,9524.0,94.222,94.3418,94.1878,94.3418,9524.0
2018-02-28 13:40:00,110.24,110.38,110.19,110.22,12827.0,94.3418,94.4616,94.299,94.3247,12827.0
2018-02-28 13:50:00,110.18,110.5,110.14,110.5,10778.0,94.2904,94.5643,94.2562,94.5643,10778.0
2018-02-28 14:00:00,110.48,110.62,110.48,110.58,23679.0,94.5472,94.667,94.5472,94.6328,23679.0
2018-02-28 14:10:00,110.58,110.66,110.52,110.66,18874.0,94.6328,94.7012,94.5814,94.7012,18874.0
2018-02-28 14:20:00,110.67,110.69,110.5,110.5,17788.0,94.7098,94.7269,94.5643,94.5643,17788.0
2018-02-28 14:30:00,110.48,110.52,110.22,110.25,18985.0,94.5472,94.5814,94.3247,94.3504,18985.0
2018-02-28 14:40:00,110.26,110.26,109.89,109.95,17018.0,94.3589,94.3589,94.0423,94.0936,17018.0
2018-02-28 14:50:00,109.88,110.02,109.73,109.83,18228.0,94.0337,94.1535,93.9053,93.9909,18228.0
2018-02-28 15:00:00,109.83,109.94,109.59,109.79,21813.0,93.9909,94.0851,93.7855,93.9567,21813.0
2018-02-28 15:10:00,109.81,109.9,109.69,109.83,23657.0,93.9738,94.0508,93.8711,93.9909,23657.0
2018-02-28 15:20:00,109.8,109.88,109.55,109.83,21312.0,93.9652,94.0337,93.7513,93.9909,21312.0
2018-02-28 15:30:00,109.86,109.97,109.67,109.97,26262.0,94.0166,94.1107,93.854,94.1107,26262.0
2018-02-28 15:40:00,109.97,110.11,109.47,109.47,39179.0,94.1107,94.2305,93.6828,93.6828,39179.0
2018-02-28 15:50:00,109.3,109.49,109.25,109.26,150313.0,93.5374,93.7,93.4946,93.5031,150313.0
2018-03-01 09:30:00,109.55,109.62,108.6,109.18,76599.0,93.7513,93.8112,92.9383,93.4347,76599.0
2018-03-01 09:40:00,109.07,109.07,107.81,108.09,71897.0,93.3405,93.3405,92.2622,92.5019,71897.0
2018-03-01 09:50:00,108.16,108.64,107.67,108.01,65526.0,92.5618,92.9725,92.1424,92.4334,65526.0
2018-03-01 10:00:00,108.0,108.76,107.83,108.48,47908.0,92.4248,93.0752,92.2794,92.8356,47908.0
2018-03-01 10:10:00,108.47,108.48,108.12,108.39,27445.0,92.8271,92.8356,92.5275,92.7586,27445.0
2018-03-01 10:20:00,108.34,109.05,108.16,109.05,37978.0,92.7158,93.3234,92.5618,93.3234,37978.0
2018-03-01 10:30:00,109.04,109.44,108.88,109.0,30054.0,93.3149,93.6572,93.1779,93.2806,30054.0
2018-03-01 10:40:00,109.05,109.18,108.56,108.77,23072.0,93.3234,93.4347,92.9041,93.0838,23072.0
2018-03-01 10:50:00,108.68,108.92,108.39,108.47,47808.0,93.0068,93.2122,92.7586,92.8271,47808.0
2018-03-01 11:00:00,108.45,108.87,108.33,108.85,14469.0,92.8099,93.1694,92.7072,93.1523,14469.0
2018-03-01 11:10:00,108.81,108.93,108.47,108.92,13900.0,93.118,93.2207,92.8271,93.2122,13900.0
2018-03-01 11:20:00,108.91,109.03,108.24,108.3,18242.0,93.2036,93.3063,92.6302,92.6816,18242.0
2018-03-01 11:30:00,108.37,108.74,108.29,108.68,18700.0,92.7415,93.0581,92.673,93.0068,18700.0
2018-03-01 11:40:00,108.71,109.04,108.61,108.87,19756.0,93.0324,93.3149,92.9469,93.1694,19756.0
2018-03-01 11:50:00,108.8,109.18,108.8,109.13,23870.0,93.1095,93.4347,93.1095,93.3919,23870.0
2018-03-01 12:00:00,109.13,109.17,108.58,108.67,20414.0,93.3919,93.4261,92.9212,92.9982,20414.0
2018-03-01 12:10:00,108.69,108.83,108.41,108.41,17208.0,93.0153,93.1351,92.7757,92.7757,17208.0
2018-03-01 12:20:00,108.39,108.42,108.16,108.28,20651.0,92.7586,92.7843,92.5618,92.6645,20651.0
2018-03-01 12:30:00,108.27,108.3,107.98,108.3,30332.0,92.6559,92.6816,92.4077,92.6816,30332.0
2018-03-01 12:40:00,108.25,108.57,108.16,108.53,15519.0,92.6388,92.9126,92.5618,92.8784,15519.0
2018-03-01 12:50:00,108.57,108.57,108.21,108.29,23887.0,92.9126,92.9126,92.6046,92.673,23887.0
2018-03-01 13:00:00,108.26,108.26,107.52,107.69,25438.0,92.6473,92.6473,92.0141,92.1595,25438.0
2018-03-01 13:10:00,107.65,107.9,107.52,107.85,14900.0,92.1253,92.3393,92.0141,92.2965,14900.0
2018-03-01 13:20:00,107.83,108.06,107.61,107.93,20482.0,92.2794,92.4762,92.0911,92.3649,20482.0
2018-03-01 13:30:00,107.83,107.96,107.66,107.76,24540.0,92.2794,92.3906,92.1339,92.2194,24540.0
2018-03-01 13:40:00,107.77,107.77,107.17,107.34,33597.0,92.228,92.228,91.7145,91.86,33597.0
2018-03-01 13:50:00,107.38,107.57,106.91,106.95,33735.0,91.8942,92.0568,91.492,91.5263,33735.0
2018-03-01 14:00:00,106.94,107.03,106.41,106.57,77555.0,91.5177,91.5947,91.0641,91.2011,77555.0
2018-03-01 14:10:00,106.62,106.81,106.31,106.81,35085.0,91.2439,91.4065,90.9786,91.4065,35085.0
2018-03-01 14:20:00,106.79,107.11,106.61,107.11,34497.0,91.3893,91.6632,91.2353,91.6632,34497.0
2018-03-01 14:30:00,107.16,107.23,106.71,106.74,34658.0,91.706,91.7659,91.3209,91.3465,34658.0
2018-03-01 14:40:00,106.78,107.21,106.74,106.81,30298.0,91.3808,91.7488,91.3465,91.4065,30298.0
2018-03-01 14:50:00,106.8,106.91,106.58,106.84,24951.0,91.3979,91.492,91.2096,91.4321,24951.0
2018-03-01 15:00:00,106.81,106.93,106.29,106.81,41227.0,91.4065,91.5091,90.9614,91.4065,41227.0
2018-03-01 15:10:00,106.8,107.32,106.68,107.3,52663.0,91.3979,91.8429,91.2952,91.8258,52663.0
2018-03-01 15:20:00,107.34,107.47,106.98,107.01,46920.0,91.86,91.9713,91.5519,91.5776,46920.0
2018-03-01 15:30:00,107.04,107.17,106.4,106.41,73825.0,91.6033,91.7145,91.0556,91.0641,73825.0
2018-03-01 15:40:00,106.38,106.67,106.35,106.65,115971.0,91.0385,91.2866,91.0128,91.2695,115971.0
2018-03-01 15:50:00,106.66,106.83,106.43,106.59,162983.0,91.2781,91.4236,91.0813,91.2182,162983.0
2018-03-02 09:30:00,105.72,107.42,105.6,106.09,82030.0,90.4736,91.9285,90.371,90.7903,82030.0
2018-03-02 09:40:00,106.24,106.96,105.63,106.38,37786.0,90.9187,91.5348,90.3966,91.0385,37786.0
2018-03-02 09:50:00,106.39,107.24,106.39,107.21,57060.0,91.047,91.7744,91.047,91.7488,57060.0
2018-03-02 10:00:00,107.26,107.57,106.99,107.57,39210.0,91.7916,92.0568,91.5605,92.0568,39210.0
2018-03-02 10:10:00,107.58,107.99,107.47,107.5,49939.0,92.0654,92.4163,91.9713,91.9969,49939.0
2018-03-02 10:20:00,107.57,108.12,107.3,107.86,38775.0,92.0568,92.5275,91.8258,92.305,38775.0
2018-03-02 10:30:00,107.85,108.3,107.83,108.3,46094.0,92.2965,92.6816,92.2794,92.6816,46094.0
2018-03-02 10:40:00,108.37,108.45,107.83,107.9,34279.0,92.7415,92.8099,92.2794,92.3393,34279.0
2018-03-02 10:50:00,107.96,108.08,107.8,107.83,31191.0,92.3906,92.4933,92.2537,92.2794,31191.0
2018-03-02 11:00:00,107.81,108.05,107.71,107.72,38064.0,92.2622,92.4676,92.1767,92.1852,38064.0
2018-03-02 11:10:00,107.77,107.98,107.63,107.74,25991.0,92.228,92.4077,92.1082,92.2023,25991.0
2018-03-02 11:20:00,107.82,108.34,107.72,108.29,24593.0,92.2708,92.7158,92.1852,92.673,24593.0
2018-03-02 11:30:00,108.33,108.36,108.13,108.36,18749.0,92.7072,92.7329,92.5361,92.7329,18749.0
2018-03-02 11:40:00,108.37,108.74,108.37,108.7,21328.0,92.7415,93.0581,92.7415,93.0239,21328.0
2018-03-02 11:50:00,108.7,108.94,108.67,108.94,30702.0,93.0239,93.2293,92.9982,93.2293,30702.0
2018-03-02 12:00:00,108.89,109.16,108.74,108.92,26983.0,93.1865,93.4175,93.0581,93.2122,26983.0
2018-03-02 12:10:00,108.94,109.16,108.77,108.9,19252.0,93.2293,93.4175,93.0838,93.195,19252.0
2018-03-02 12:20:00,108.95,109.4,108.92,109.4,24351.0,93.2378,93.6229,93.2122,93.6229,24351.0
2018-03-02 12:30:00,109.4,109.47,109.18,109.21,20961.0,93.6229,93.6828,93.4347,93.4603,20961.0
2018-03-02 12:40:00,109.19,109.57,109.19,109.52,21341.0,93.4432,93.7684,93.4432,93.7256,21341.0
2018-03-02 12:50:00,109.49,109.72,109.45,109.59,23611.0,93.7,93.8968,93.6657,93.7855,23611.0
2018-03-02 13:00:00,109.55,109.62,109.04,109.14,36623.0,93.7513,93.8112,93.3149,93.4004,36623.0
2018-03-02 13:10:00,109.1,109.15,108.76,109.08,25550.0,93.3662,93.409,93.0752,93.3491,25550.0
2018-03-02 13:20:00,109.1,109.13,108.77,108.77,18583.0,93.3662,93.3919,93.0838,93.0838,18583.0
2018-03-02 13:30:00,108.73,108.86,108.59,108.63,18996.0,93.0496,93.1608,92.9297,92.964,18996.0
2018-03-02 13:40:00,108.68,108.93,108.56,108.93,22287.0,93.0068,93.2207,92.9041,93.2207,22287.0
2018-03-02 13:50:00,108.99,108.99,108.62,108.78,13519.0,93.2721,93.2721,92.9554,93.0923,13519.0
2018-03-02 14:00:00,108.77,109.16,108.76,109.12,25982.0,93.0838,93.4175,93.0752,93.3833,25982.0
2018-03-02 14:10:00,109.18,109.38,109.01,109.06,49501.0,93.4347,93.6058,93.2892,93.332,49501.0
2018-03-02 14:20:00,109.04,109.1,108.67,108.82,22846.0,93.3149,93.3662,92.9982,93.1266,22846.0
2018-03-02 14:30:00,108.78,109.06,108.67,109.06,24500.0,93.0923,93.332,92.9982,93.332,24500.0
2018-03-02 14:40:00,109.05,109.12,108.85,109.12,21255.0,93.3234,93.3833,93.1523,93.3833,21255.0
2018-03-02 14:50:00,109.1,109.25,108.96,108.96,23334.0,93.3662,93.4946,93.2464,93.2464,23334.0
2018-03-02 15:00:00,108.84,109.0,108.55,108.84,30548.0,93.1437,93.2806,92.8955,93.1437,30548.0
2018-03-02 15:10:00,108.82,108.88,108.6,108.82,25272.0,93.1266,93.1779,92.9383,93.1266,25272.0
2018-03-02 15:20:00,108.86,108.97,108.71,108.91,31226.0,93.1608,93.2549,93.0324,93.2036,31226.0
2018-03-02 15:30:00,108.9,109.21,108.86,109.15,46098.0,93.195,93.4603,93.1608,93.409,46098.0
2018-03-02 15:40:00,109.17,109.21,108.75,108.89,58452.0,93.4261,93.4603,93.0667,93.1865,58452.0
2018-03-02 15:50:00,108.93,109.36,108.93,109.14,138505.0,93.2207,93.5887,93.2207,93.4004,138505.0
2018-03-05 09:30:00,109.22,109.93,109.04,109.4,90910.0,93.4689,94.0765,93.3149,93.6229,90910.0
2018-03-05 09:40:00,109.54,109.56,108.9,108.9,25350.0,93.7427,93.7599,93.195,93.195,25350.0
2018-03-05 09:50:00,108.98,109.07,108.55,108.81,23399.0,93.2635,93.3405,92.8955,93.118,23399.0
2018-03-05 10:00:00,108.86,109.05,108.55,108.55,22276.0,93.1608,93.3234,92.8955,92.8955,22276.0
2018-03-05 10:10:00,108.5,108.68,108.3,108.48,15300.0,92.8527,93.0068,92.6816,92.8356,15300.0
2018-03-05 10:20:00,108.46,109.25,108.4,109.24,23398.0,92.8185,93.4946,92.7671,93.486,23398.0
2018-03-05 10:30:00,109.21,109.52,109.03,109.4,29661.0,93.4603,93.7256,93.3063,93.6229,29661.0
2018-03-05 10:40:00,109.43,109.74,109.34,109.57,23271.0,93.6486,93.9139,93.5716,93.7684,23271.0
2018-03-05 10:50:00,109.61,110.28,109.59,110.28,41081.0,93.8027,94.376,93.7855,94.376,41081.0
2018-03-05 11:00:00,110.25,110.64,110.15,110.32,59250.0,94.3504,94.6841,94.2648,94.4103,59250.0
2018-03-05 11:10:00,110.26,110.71,110.25,110.68,32086.0,94.3589,94.744,94.3504,94.7183,32086.0
2018-03-05 11:20:00,110.7,110.89,110.64,110.82,31732.0,94.7355,94.8981,94.6841,94.8382,31732.0
2018-03-05 11:30:00,110.79,111.05,110.7,111.01,39710.0,94.8125,95.035,94.7355,95.0007,39710.0
2018-03-05 11:40:00,111.07,111.1,110.81,110.97,33744.0,95.0521,95.0778,94.8296,94.9665,33744.0
2018-03-05 11:50:00,110.91,111.06,110.72,110.77,32025.0,94.9152,95.0435,94.7526,94.7954,32025.0
2018-03-05 12:00:00,110.78,111.11,110.77,110.95,21219.0,94.8039,95.0863,94.7954,94.9494,21219.0
2018-03-05 12:10:00,110.95,111.0,110.8,110.85,22720.0,94.9494,94.9922,94.821,94.8638,22720.0
2018-03-05 12:20:00,110.82,110.87,110.71,110.8,18587.0,94.8382,94.8809,94.744,94.821,18587.0
2018-03-05 12:30:00,110.83,110.86,110.57,110.77,18314.0,94.8467,94.8724,94.6242,94.7954,18314.0
2018-03-05 12:40:00,110.79,111.2,110.72,111.19,25708.0,94.8125,95.1633,94.7526,95.1548,25708.0
2018-03-05 12:50:00,111.23,111.28,110.93,111.27,20757.0,95.189,95.2318,94.9323,95.2233,20757.0
2018-03-05 13:00:00,111.32,111.52,111.28,111.37,24779.0,95.266,95.4372,95.2318,95.3088,24779.0
2018-03-05 13:10:00,111.35,111.45,111.18,111.32,16637.0,95.2917,95.3773,95.1462,95.266,16637.0
2018-03-05 13:20:00,111.36,111.39,111.21,111.25,8320.0,95.3003,95.3259,95.1719,95.2061,8320.0
2018-03-05 13:30:00,111.21,111.32,111.09,111.1,23423.0,95.1719,95.266,95.0692,95.0778,23423.0
2018-03-05 13:40:00,111.25,111.41,111.08,111.24,16475.0,95.2061,95.3431,95.0607,95.1976,16475.0
2018-03-05 13:50:00,111.25,111.26,111.07,111.26,17040.0,95.2061,95.2147,95.0521,95.2147,17040.0
2018-03-05 14:00:00,111.27,111.37,111.13,111.13,26766.0,95.2233,95.3088,95.1034,95.1034,26766.0
2018-03-05 14:10:00,111.14,111.14,110.6,110.63,35475.0,95.112,95.112,94.6499,94.6756,35475.0
2018-03-05 14:20:00,110.62,111.0,110.6,110.93,21449.0,94.667,94.9922,94.6499,94.9323,21449.0
2018-03-05 14:30:00,110.92,111.23,110.91,111.19,22983.0,94.9237,95.189,94.9152,95.1548,22983.0
2018-03-05 14:40:00,111.2,111.24,111.05,111.12,24424.0,95.1633,95.1976,95.035,95.0949,24424.0
2018-03-05 14:50:00,111.12,111.45,111.06,111.45,20763.0,95.0949,95.3773,95.0435,95.3773,20763.0
2018-03-05 15:00:00,111.43,111.53,111.2,111.25,26216.0,95.3602,95.4458,95.1633,95.2061,26216.0
2018-03-05 15:10:00,111.24,111.42,111.22,111.4,28655.0,95.1976,95.3516,95.1805,95.3345,28655.0
2018-03-05 15:20:00,111.41,111.44,111.18,111.19,30733.0,95.3431,95.3687,95.1462,95.1548,30733.0
2018-03-05 15:30:00,111.18,111.25,111.09,111.21,48820.0,95.1462,95.2061,95.0692,95.1719,48820.0
2018-03-05 15:40:00,111.21,111.33,111.09,111.09,54325.0,95.1719,95.2746,95.0692,95.0692,54325.0
2018-03-05 15:50:00,111.09,111.56,111.08,111.48,272987.0,95.0692,95.4714,95.0607,95.403,272987.0
2018-03-06 09:30:00,112.0,112.03,110.69,111.53,135309.0,95.848,95.8737,94.7269,95.4458,135309.0
2018-03-06 09:40:00,111.55,111.79,111.0,111.45,44381.0,95.4629,95.6683,94.9922,95.3773,44381.0
2018-03-06 09:50:00,111.44,111.7,111.29,111.3,36823.0,95.3687,95.5912,95.2404,95.2489,36823.0
2018-03-06 10:00:00,111.3,111.44,110.69,110.77,47839.0,95.2489,95.3687,94.7269,94.7954,47839.0
2018-03-06 10:10:00,110.82,111.1,110.65,110.76,45571.0,94.8382,95.0778,94.6927,94.7868,45571.0
2018-03-06 10:20:00,110.76,111.11,110.57,111.03,48111.0,94.7868,95.0863,94.6242,95.0179,48111.0
2018-03-06 10:30:00,111.02,111.38,111.01,111.28,40305.0,95.0093,95.3174,95.0007,95.2318,40305.0
2018-03-06 10:40:00,111.25,111.66,110.96,111.07,41494.0,95.2061,95.557,94.958,95.0521,41494.0
2018-03-06 10:50:00,110.99,111.09,110.33,110.43,50066.0,94.9836,95.0692,94.4188,94.5044,50066.0
2018-03-06 11:00:00,110.42,110.9,110.31,110.86,30018.0,94.4958,94.9066,94.4017,94.8724,30018.0
2018-03-06 11:10:00,110.86,110.86,110.41,110.67,25017.0,94.8724,94.8724,94.4873,94.7098,25017.0
2018-03-06 11:20:00,110.67,110.69,110.27,110.54,42154.0,94.7098,94.7269,94.3675,94.5985,42154.0
2018-03-06 11:30:00,110.62,110.8,110.47,110.67,22087.0,94.667,94.821,94.5386,94.7098,22087.0
2018-03-06 11:40:00,110.65,110.77,110.56,110.65,57875.0,94.6927,94.7954,94.6156,94.6927,57875.0
2018-03-06 11:50:00,110.64,111.13,110.63,111.08,43342.0,94.6841,95.1034,94.6756,95.0607,43342.0
2018-03-06 12:00:00,111.1,111.13,110.94,111.04,13113.0,95.0778,95.1034,94.9408,95.0264,13113.0
2018-03-06 12:10:00,111.02,111.37,111.01,111.36,20104.0,95.0093,95.3088,95.0007,95.3003,20104.0
2018-03-06 12:20:00,111.37,111.39,111.14,111.2,16362.0,95.3088,95.3259,95.112,95.1633,16362.0
2018-03-06 12:30:00,111.17,111.28,111.06,111.27,16118.0,95.1377,95.2318,95.0435,95.2233,16118.0
2018-03-06 12:40:00,111.29,111.63,111.22,111.62,22169.0,95.2404,95.5313,95.1805,95.5228,22169.0
2018-03-06 12:50:00,111.66,111.88,111.64,111.8,29401.0,95.557,95.7453,95.5399,95.6768,29401.0
2018-03-06 13:00:00,111.86,111.97,111.73,111.89,30429.0,95.7282,95.8223,95.6169,95.7538,30429.0
2018-03-06 13:10:00,111.88,112.1,111.88,111.99,28986.0,95.7453,95.9336,95.7453,95.8394,28986.0
2018-03-06 13:20:00,112.03,112.03,111.81,111.95,18595.0,95.8737,95.8737,95.6854,95.8052,18595.0
2018-03-06 13:30:00,111.92,112.02,111.8,111.91,34032.0,95.7795,95.8651,95.6768,95.771,34032.0
2018-03-06 13:40:00,111.96,112.01,111.7,111.73,25751.0,95.8137,95.8565,95.5912,95.6169,25751.0
2018-03-06 13:50:00,111.73,111.76,111.49,111.61,17919.0,95.6169,95.6426,95.4115,95.5142,17919.0
2018-03-06 14:00:00,111.62,111.71,111.53,111.71,16507.0,95.5228,95.5998,95.4458,95.5998,16507.0
2018-03-06 14:10:00,111.69,111.76,111.64,111.69,11942.0,95.5827,95.6426,95.5399,95.5827,11942.0
2018-03-06 14:20:00,111.7,111.72,111.25,111.31,54481.0,95.5912,95.6084,95.2061,95.2575,54481.0
2018-03-06 14:30:00,111.35,111.74,111.35,111.73,13281.0,95.2917,95.6255,95.2917,95.6169,13281.0
2018-03-06 14:40:00,111.73,111.78,111.6,111.75,15455.0,95.6169,95.6597,95.5057,95.634,15455.0
2018-03-06 14:50:00,111.76,111.79,111.57,111.57,19442.0,95.6426,95.6683,95.48,95.48,19442.0
2018-03-06 15:00:00,111.57,111.72,111.54,111.67,17759.0,95.48,95.6084,95.4543,95.5656,17759.0
2018-03-06 15:10:00,111.68,111.7,111.39,111.47,20932.0,95.5741,95.5912,95.3259,95.3944,20932.0
2018-03-06 15:20:00,111.46,111.62,111.43,111.58,30713.0,95.3859,95.5228,95.3602,95.4885,30713.0
2018-03-06 15:30:00,111.58,111.84,111.57,111.68,59207.0,95.4885,95.7111,95.48,95.5741,59207.0
2018-03-06 15:40:00,111.68,111.78,111.6,111.64,54351.0,95.5741,95.6597,95.5057,95.5399,54351.0
2018-03-06 15:50:00,111.63,111.89,111.63,111.86,122260.0,95.5313,95.7538,95.5313,95.7282,122260.0
2018-03-07 09:30:00,110.9,112.33,110.73,112.33,61334.0,94.9066,96.1304,94.7611,96.1304,61334.0
2018-03-07 09:40:00,112.25,112.3,111.33,111.5,45361.0,96.0619,96.1047,95.2746,95.4201,45361.0
2018-03-07 09:50:00,111.51,111.66,111.24,111.24,17741.0,95.4286,95.557,95.1976,95.1976,17741.0
2018-03-07 10:00:00,111.24,111.65,111.14,111.34,12314.0,95.1976,95.5485,95.112,95.2832,12314.0
2018-03-07 10:10:00,111.38,111.52,111.17,111.47,14686.0,95.3174,95.4372,95.1377,95.3944,14686.0
2018-03-07 10:20:00,111.41,111.86,111.4,111.6,11805.0,95.3431,95.7282,95.3345,95.5057,11805.0
2018-03-07 10:30:00,111.66,111.83,111.55,111.63,10146.0,95.557,95.7025,95.4629,95.5313,10146.0
2018-03-07 10:40:00,111.71,111.89,111.59,111.88,13420.0,95.5998,95.7538,95.4971,95.7453,13420.0
2018-03-07 10:50:00,111.91,112.02,111.78,111.93,32982.0,95.771,95.8651,95.6597,95.7881,32982.0
2018-03-07 11:00:00,111.92,111.92,111.58,111.59,18726.0,95.7795,95.7795,95.4885,95.4971,18726.0
2018-03-07 11:10:00,111.55,111.56,111.24,111.25,17750.0,95.4629,95.4714,95.1976,95.2061,17750.0
2018-03-07 11:20:00,111.22,111.46,111.16,111.43,13417.0,95.1805,95.3859,95.1291,95.3602,13417.0
2018-03-07 11:30:00,111.46,111.6,111.44,111.44,12599.0,95.3859,95.5057,95.3687,95.3687,12599.0
2018-03-07 11:40:00,111.44,111.49,111.26,111.28,12083.0,95.3687,95.4115,95.2147,95.2318,12083.0
2018-03-07 11:50:00,111.26,111.29,110.83,110.83,28626.0,95.2147,95.2404,94.8467,94.8467,28626.0
2018-03-07 12:00:00,110.84,110.92,110.64,110.87,30427.0,94.8553,94.9237,94.6841,94.8809,30427.0
2018-03-07 12:10:00,110.88,110.9,110.66,110.87,58680.0,94.8895,94.9066,94.7012,94.8809,58680.0
2018-03-07 12:20:00,110.87,111.38,110.77,111.38,22753.0,94.8809,95.3174,94.7954,95.3174,22753.0
2018-03-07 12:30:00,111.36,111.51,111.25,111.47,20787.0,95.3003,95.4286,95.2061,95.3944,20787.0
2018-03-07 12:40:00,111.48,111.71,111.41,111.7,9178.0,95.403,95.5998,95.3431,95.5912,9178.0
2018-03-07 12:50:00,111.67,111.74,111.54,111.71,11076.0,95.5656,95.6255,95.4543,95.5998,11076.0
2018-03-07 13:00:00,111.7,111.7,111.37,111.46,11656.0,95.5912,95.5912,95.3088,95.3859,11656.0
2018-03-07 13:10:00,111.48,111.53,111.32,111.5,11820.0,95.403,95.4458,95.266,95.4201,11820.0
2018-03-07 13:20:00,111.48,111.66,111.41,111.66,11915.0,95.403,95.557,95.3431,95.557,11915.0
2018-03-07 13:30:00,111.67,111.75,111.57,111.58,11974.0,95.5656,95.634,95.48,95.4885,11974.0
2018-03-07 13:40:00,111.63,111.63,111.45,111.57,15270.0,95.5313,95.5313,95.3773,95.48,15270.0
2018-03-07 13:50:00,111.61,111.62,111.36,111.43,16718.0,95.5142,95.5228,95.3003,95.3602,16718.0
2018-03-07 14:00:00,111.43,111.5,111.21,111.47,18758.0,95.3602,95.4201,95.1719,95.3944,18758.0
2018-03-07 14:10:00,111.48,111.69,111.48,111.52,16799.0,95.403,95.5827,95.403,95.4372,16799.0
2018-03-07 14:20:00,111.49,111.57,111.38,111.38,12060.0,95.4115,95.48,95.3174,95.3174,12060.0
2018-03-07 14:30:00,111.39,111.55,111.36,111.42,14424.0,95.3259,95.4629,95.3003,95.3516,14424.0
2018-03-07 14:40:00,111.49,111.53,111.34,111.36,15046.0,95.4115,95.4458,95.2832,95.3003,15046.0
2018-03-07 14:50:00,111.38,111.44,111.16,111.28,17315.0,95.3174,95.3687,95.1291,95.2318,17315.0
2018-03-07 15:00:00,111.33,111.67,111.26,111.53,18284.0,95.2746,95.5656,95.2147,95.4458,18284.0
2018-03-07 15:10:00,111.56,111.66,111.49,111.65,23561.0,95.4714,95.557,95.4115,95.5485,23561.0
2018-03-07 15:20:00,111.63,111.63,111.41,111.53,47787.0,95.5313,95.5313,95.3431,95.4458,47787.0
2018-03-07 15:30:00,111.55,111.62,111.44,111.53,23287.0,95.4629,95.5228,95.3687,95.4458,23287.0
2018-03-07 15:40:00,111.53,111.6,111.43,111.43,28090.0,95.4458,95.5057,95.3602,95.3602,28090.0
2018-03-07 15:50:00,111.46,111.56,111.39,111.53,78382.0,95.3859,95.4714,95.3259,95.4458,78382.0
2018-03-08 09:30:00,111.95,111.95,110.95,110.95,66394.0,95.8052,95.8052,94.9494,94.9494,66394.0
2018-03-08 09:40:00,111.04,111.27,110.85,110.99,18516.0,95.0264,95.2233,94.8638,94.9836,18516.0
2018-03-08 09:50:00,111.0,111.3,111.0,111.25,20785.0,94.9922,95.2489,94.9922,95.2061,20785.0
2018-03-08 10:00:00,111.23,111.26,110.9,111.0,11624.0,95.189,95.2147,94.9066,94.9922,11624.0
2018-03-08 10:10:00,111.03,111.14,110.93,111.07,6312.0,95.0179,95.112,94.9323,95.0521,6312.0
2018-03-08 10:20:00,111.07,111.19,111.02,111.02,6400.0,95.0521,95.1548,95.0093,95.0093,6400.0
2018-03-08 10:30:00,111.0,111.02,110.71,110.71,11000.0,94.9922,95.0093,94.744,94.744,11000.0
2018-03-08 10:40:00,110.74,110.76,110.32,110.4,31830.0,94.7697,94.7868,94.4103,94.4787,31830.0
2018-03-08 10:50:00,110.42,110.44,110.16,110.44,31849.0,94.4958,94.513,94.2733,94.513,31849.0
2018-03-08 11:00:00,110.41,111.03,110.35,111.03,29834.0,94.4873,95.0179,94.4359,95.0179,29834.0
2018-03-08 11:10:00,111.03,111.09,110.92,110.98,20750.0,95.0179,95.0692,94.9237,94.9751,20750.0
2018-03-08 11:20:00,110.98,111.23,110.97,111.16,22811.0,94.9751,95.189,94.9665,95.1291,22811.0
2018-03-08 11:30:00,111.16,111.29,111.15,111.21,16346.0,95.1291,95.2404,95.1206,95.1719,16346.0
2018-03-08 11:40:00,111.19,111.29,111.18,111.18,12641.0,95.1548,95.2404,95.1462,95.1462,12641.0
2018-03-08 11:50:00,111.18,111.36,111.15,111.35,11090.0,95.1462,95.3003,95.1206,95.2917,11090.0
2018-03-08 12:00:00,111.33,111.36,111.11,111.11,7929.0,95.2746,95.3003,95.0863,95.0863,7929.0
2018-03-08 12:10:00,111.09,111.18,110.97,111.1,16188.0,95.0692,95.1462,94.9665,95.0778,16188.0
2018-03-08 12:20:00,111.08,111.22,111.07,111.19,5573.0,95.0607,95.1805,95.0521,95.1548,5573.0
2018-03-08 12:30:00,111.19,111.27,111.05,111.27,6256.0,95.1548,95.2233,95.035,95.2233,6256.0
2018-03-08 12:40:00,111.19,111.28,111.16,111.27,3554.0,95.1548,95.2318,95.1291,95.2233,3554.0
2018-03-08 12:50:00,111.23,111.27,111.14,111.19,7355.0,95.189,95.2233,95.112,95.1548,7355.0
2018-03-08 13:00:00,111.22,111.58,111.16,111.58,15542.0,95.1805,95.4885,95.1291,95.4885,15542.0
2018-03-08 13:10:00,111.62,111.69,111.37,111.41,11851.0,95.5228,95.5827,95.3088,95.3431,11851.0
2018-03-08 13:20:00,111.36,111.39,111.08,111.2,7850.0,95.3003,95.3259,95.0607,95.1633,7850.0
2018-03-08 13:30:00,111.17,111.28,111.13,111.15,8080.0,95.1377,95.2318,95.1034,95.1206,8080.0
2018-03-08 13:40:00,111.14,111.3,111.14,111.29,11400.0,95.112,95.2489,95.112,95.2404,11400.0
2018-03-08 13:50:00,111.28,111.37,111.25,111.27,9771.0,95.2318,95.3088,95.2061,95.2233,9771.0
2018-03-08 14:00:00,111.24,111.27,111.15,111.19,6297.0,95.1976,95.2233,95.1206,95.1548,6297.0
2018-03-08 14:10:00,111.2,111.33,111.16,111.27,10314.0,95.1633,95.2746,95.1291,95.2233,10314.0
2018-03-08 14:20:00,111.27,111.44,111.26,111.42,16935.0,95.2233,95.3687,95.2147,95.3516,16935.0
2018-03-08 14:30:00,111.41,111.61,111.31,111.61,26260.0,95.3431,95.5142,95.2575,95.5142,26260.0
2018-03-08 14:40:00,111.62,111.75,111.62,111.71,35861.0,95.5228,95.634,95.5228,95.5998,35861.0
2018-03-08 14:50:00,111.73,111.81,111.71,111.78,23879.0,95.6169,95.6854,95.5998,95.6597,23879.0
2018-03-08 15:00:00,111.79,111.89,111.77,111.86,30524.0,95.6683,95.7538,95.6511,95.7282,30524.0
2018-03-08 15:10:00,111.82,111.85,111.68,111.73,46246.0,95.6939,95.7196,95.5741,95.6169,46246.0
2018-03-08 15:20:00,111.73,111.76,111.57,111.6,43980.0,95.6169,95.6426,95.48,95.5057,43980.0
2018-03-08 15:30:00,111.6,111.67,111.38,111.45,49074.0,95.5057,95.5656,95.3174,95.3773,49074.0
2018-03-08 15:40:00,111.41,111.49,111.1,111.13,77296.0,95.3431,95.4115,95.0778,95.1034,77296.0
2018-03-08 15:50:00,111.13,111.45,111.08,111.45,118511.0,95.1034,95.3773,95.0607,95.3773,118511.0
2018-03-09 09:30:00,112.22,112.5,111.88,112.36,53466.0,96.0363,96.2759,95.7453,96.1561,53466.0
2018-03-09 09:40:00,112.25,112.46,112.12,112.46,16809.0,96.0619,96.2416,95.9507,96.2416,16809.0
2018-03-09 09:50:00,112.48,112.78,112.42,112.69,51249.0,96.2588,96.5155,96.2074,96.4385,51249.0
2018-03-09 10:00:00,112.67,113.18,112.65,113.11,57041.0,96.4214,96.8578,96.4042,96.7979,57041.0
2018-03-09 10:10:00,113.1,113.77,113.07,113.69,46436.0,96.7893,97.3627,96.7637,97.2943,46436.0
2018-03-09 10:20:00,113.66,113.86,113.49,113.86,28202.0,97.2686,97.4397,97.1231,97.4397,28202.0
2018-03-09 10:30:00,113.88,113.95,113.55,113.93,43672.0,97.4569,97.5168,97.1744,97.4996,43672.0
2018-03-09 10:40:00,113.91,114.05,113.51,113.51,42767.0,97.4825,97.6023,97.1402,97.1402,42767.0
2018-03-09 10:50:00,113.56,113.57,113.25,113.28,38315.0,97.183,97.1916,96.9177,96.9434,38315.0
2018-03-09 11:00:00,113.33,113.57,113.33,113.5,24713.0,96.9862,97.1916,96.9862,97.1317,24713.0
2018-03-09 11:10:00,113.51,113.69,113.42,113.5,25082.0,97.1402,97.2943,97.0632,97.1317,25082.0
2018-03-09 11:20:00,113.5,113.5,113.24,113.44,18850.0,97.1317,97.1317,96.9092,97.0803,18850.0
2018-03-09 11:30:00,113.44,113.59,113.19,113.22,23905.0,97.0803,97.2087,96.8664,96.892,23905.0
2018-03-09 11:40:00,113.3,113.3,112.89,112.96,28545.0,96.9605,96.9605,96.6096,96.6695,28545.0
2018-03-09 11:50:00,112.99,113.06,112.85,113.05,44582.0,96.6952,96.7551,96.5754,96.7466,44582.0
2018-03-09 12:00:00,113.05,113.62,113.04,113.51,44533.0,96.7466,97.2344,96.738,97.1402,44533.0
2018-03-09 12:10:00,113.57,113.63,113.5,113.62,16910.0,97.1916,97.2429,97.1317,97.2344,16910.0
2018-03-09 12:20:00,113.65,113.7,113.5,113.57,21152.0,97.26,97.3028,97.1317,97.1916,21152.0
2018-03-09 12:30:00,113.64,113.78,113.51,113.54,15711.0,97.2515,97.3713,97.1402,97.1659,15711.0
2018-03-09 12:40:00,113.56,113.69,113.53,113.68,10618.0,97.183,97.2943,97.1573,97.2857,10618.0
2018-03-09 12:50:00,113.65,113.66,113.46,113.55,15500.0,97.26,97.2686,97.0974,97.1744,15500.0
2018-03-09 13:00:00,113.54,113.57,113.45,113.49,33799.0,97.1659,97.1916,97.0889,97.1231,33799.0
2018-03-09 13:10:00,113.48,113.48,113.17,113.28,17275.0,97.1145,97.1145,96.8492,96.9434,17275.0
2018-03-09 13:20:00,113.27,113.37,113.22,113.23,18584.0,96.9348,97.0204,96.892,96.9006,18584.0
2018-03-09 13:30:00,113.25,113.28,112.93,113.11,25926.0,96.9177,96.9434,96.6439,96.7979,25926.0
2018-03-09 13:40:00,113.14,113.4,113.12,113.22,17922.0,96.8236,97.0461,96.8065,96.892,17922.0
2018-03-09 13:50:00,113.19,113.33,113.05,113.29,25451.0,96.8664,96.9862,96.7466,96.9519,25451.0
2018-03-09 14:00:00,113.3,113.52,113.3,113.5,23867.0,96.9605,97.1488,96.9605,97.1317,23867.0
2018-03-09 14:10:00,113.53,113.53,113.3,113.34,17651.0,97.1573,97.1573,96.9605,96.9947,17651.0
2018-03-09 14:20:00,113.32,113.32,113.13,113.31,18190.0,96.9776,96.9776,96.815,96.9691,18190.0
2018-03-09 14:30:00,113.33,113.37,113.25,113.34,15057.0,96.9862,97.0204,96.9177,96.9947,15057.0
2018-03-09 14:40:00,113.38,113.41,113.25,113.28,17542.0,97.029,97.0546,96.9177,96.9434,17542.0
2018-03-09 14:50:00,113.28,113.3,113.13,113.27,18764.0,96.9434,96.9605,96.815,96.9348,18764.0
2018-03-09 15:00:00,113.29,113.55,113.28,113.5,37694.0,96.9519,97.1744,96.9434,97.1317,37694.0
2018-03-09 15:10:00,113.48,113.52,113.4,113.4,22685.0,97.1145,97.1488,97.0461,97.0461,22685.0
2018-03-09 15:20:00,113.39,113.54,113.34,113.48,32398.0,97.0375,97.1659,96.9947,97.1145,32398.0
2018-03-09 15:30:00,113.52,113.62,113.49,113.55,35933.0,97.1488,97.2344,97.1231,97.1744,35933.0
2018-03-09 15:40:00,113.57,113.64,113.39,113.43,60431.0,97.1916,97.2515,97.0375,97.0718,60431.0
2018-03-09 15:50:00,113.44,113.58,113.35,113.56,122468.0,97.0803,97.2001,97.0033,97.183,122468.0
2018-03-12 09:30:00,114.52,115.98,114.45,115.4,258744.0,98.0046,99.254,97.9447,98.7576,258744.0
2018-03-12 09:40:00,115.41,115.46,113.81,114.08,111473.0,98.7662,98.809,97.3969,97.628,111473.0
2018-03-12 09:50:00,114.01,114.32,114.01,114.2,48428.0,97.5681,97.8334,97.5681,97.7307,48428.0
2018-03-12 10:00:00,114.14,115.0,114.09,114.64,53974.0,97.6794,98.4153,97.6366,98.1073,53974.0
2018-03-12 10:10:00,114.64,115.34,114.58,114.74,66788.0,98.1073,98.7063,98.0559,98.1928,66788.0
2018-03-12 10:20:00,114.7,115.4,114.63,115.27,86363.0,98.1586,98.7576,98.0987,98.6464,86363.0
2018-03-12 10:30:00,115.31,115.62,115.21,115.3,58673.0,98.6806,98.9459,98.595,98.6721,58673.0
2018-03-12 10:40:00,115.25,115.32,114.93,115.32,93197.0,98.6293,98.6892,98.3554,98.6892,93197.0
2018-03-12 10:50:00,115.37,115.68,115.03,115.54,51594.0,98.732,98.9973,98.441,98.8775,51594.0
2018-03-12 11:00:00,115.48,115.58,115.03,115.1,29176.0,98.8261,98.9117,98.441,98.5009,29176.0
2018-03-12 11:10:00,115.09,115.17,114.35,114.47,64546.0,98.4924,98.5608,97.8591,97.9618,64546.0
2018-03-12 11:20:00,114.47,114.75,114.46,114.58,24804.0,97.9618,98.2014,97.9532,98.0559,24804.0
2018-03-12 11:30:00,114.65,114.93,114.62,114.93,18702.0,98.1158,98.3554,98.0901,98.3554,18702.0
2018-03-12 11:40:00,114.97,115.15,114.75,115.02,29737.0,98.3897,98.5437,98.2014,98.4324,29737.0
2018-03-12 11:50:00,114.97,115.15,114.88,115.14,15315.0,98.3897,98.5437,98.3126,98.5351,15315.0
2018-03-12 12:00:00,115.09,115.55,115.09,115.47,45295.0,98.4924,98.886,98.4924,98.8176,45295.0
2018-03-12 12:10:00,115.4,115.45,115.29,115.38,21929.0,98.7576,98.8004,98.6635,98.7405,21929.0
2018-03-12 12:20:00,115.36,115.51,115.3,115.42,13138.0,98.7234,98.8518,98.6721,98.7748,13138.0
2018-03-12 12:30:00,115.42,115.78,115.37,115.5,22930.0,98.7748,99.0828,98.732,98.8432,22930.0
2018-03-12 12:40:00,115.58,115.65,115.15,115.25,16392.0,98.9117,98.9716,98.5437,98.6293,16392.0
2018-03-12 12:50:00,115.21,115.44,115.2,115.43,26665.0,98.595,98.7919,98.5865,98.7833,26665.0
2018-03-12 13:00:00,115.37,115.75,115.32,115.68,32808.0,98.732,99.0572,98.6892,98.9973,32808.0
2018-03-12 13:10:00,115.69,115.77,115.5,115.6,27478.0,99.0058,99.0743,98.8432,98.9288,27478.0
2018-03-12 13:20:00,115.63,115.63,115.43,115.54,27738.0,98.9545,98.9545,98.7833,98.8775,27738.0
2018-03-12 13:30:00,115.57,115.61,115.41,115.56,19572.0,98.9031,98.9374,98.7662,98.8946,19572.0
2018-03-12 13:40:00,115.53,115.65,115.45,115.55,26296.0,98.8689,98.9716,98.8004,98.886,26296.0
2018-03-12 13:50:00,115.58,115.6,115.31,115.42,35642.0,98.9117,98.9288,98.6806,98.7748,35642.0
2018-03-12 14:00:00,115.42,115.62,115.42,115.48,31684.0,98.7748,98.9459,98.7748,98.8261,31684.0
2018-03-12 14:10:00,115.48,115.49,115.21,115.25,79680.0,98.8261,98.8347,98.595,98.6293,79680.0
2018-03-12 14:20:00,115.22,115.25,114.88,115.08,31609.0,98.6036,98.6293,98.3126,98.4838,31609.0
2018-03-12 14:30:00,115.06,115.25,114.84,114.98,35738.0,98.4667,98.6293,98.2784,98.3982,35738.0
2018-03-12 14:40:00,114.98,115.08,114.86,114.91,27735.0,98.3982,98.4838,98.2955,98.3383,27735.0
2018-03-12 14:50:00,114.95,115.12,114.87,114.99,28530.0,98.3725,98.518,98.3041,98.4068,28530.0
2018-03-12 15:00:00,114.94,115.25,114.94,115.21,20569.0,98.364,98.6293,98.364,98.595,20569.0
2018-03-12 15:10:00,115.24,115.38,115.15,115.15,36045.0,98.6207,98.7405,98.5437,98.5437,36045.0
2018-03-12 15:20:00,115.13,115.16,114.88,114.95,47412.0,98.5266,98.5523,98.3126,98.3725,47412.0
2018-03-12 15:30:00,114.95,115.22,114.93,115.15,49065.0,98.3725,98.6036,98.3554,98.5437,49065.0
2018-03-12 15:40:00,115.14,115.39,115.12,115.28,61926.0,98.5351,98.7491,98.518,98.655,61926.0
2018-03-12 15:50:00,115.27,115.4,115.15,115.15,131903.0,98.6464,98.7576,98.5437,98.5437,131903.0
2018-03-13 09:30:00,115.4,115.8,115.16,115.42,98037.0,98.7576,99.1,98.5523,98.7748,98037.0
2018-03-13 09:40:00,115.42,115.53,115.11,115.37,58046.0,98.7748,98.8689,98.5095,98.732,58046.0
2018-03-13 09:50:00,115.42,115.51,115.19,115.24,41866.0,98.7748,98.8518,98.5779,98.6207,41866.0
2018-03-13 10:00:00,115.2,115.22,114.43,114.57,61633.0,98.5865,98.6036,97.9275,98.0473,61633.0
2018-03-13 10:10:00,114.57,114.73,114.46,114.71,52561.0,98.0473,98.1843,97.9532,98.1672,52561.0
2018-03-13 10:20:00,114.73,115.07,114.67,114.84,21930.0,98.1843,98.4752,98.1329,98.2784,21930.0
2018-03-13 10:30:00,114.85,114.94,114.45,114.57,22350.0,98.287,98.364,97.9447,98.0473,22350.0
2018-03-13 10:40:00,114.6,114.83,114.48,114.64,27936.0,98.073,98.2699,97.9703,98.1073,27936.0
2018-03-13 10:50:00,114.6,114.66,114.29,114.35,26071.0,98.073,98.1244,97.8077,97.8591,26071.0
2018-03-13 11:00:00,114.37,114.37,113.25,113.25,58929.0,97.8762,97.8762,96.9177,96.9177,58929.0
2018-03-13 11:10:00,113.22,113.8,113.22,113.67,63898.0,96.892,97.3884,96.892,97.2771,63898.0
2018-03-13 11:20:00,113.64,113.77,113.05,113.06,54008.0,97.2515,97.3627,96.7466,96.7551,54008.0
2018-03-13 11:30:00,113.09,113.35,112.95,112.97,86106.0,96.7808,97.0033,96.661,96.6781,86106.0
2018-03-13 11:40:00,113.0,113.33,112.94,113.14,101851.0,96.7038,96.9862,96.6524,96.8236,101851.0
2018-03-13 11:50:00,113.23,113.24,112.62,112.63,40433.0,96.9006,96.9092,96.3786,96.3871,40433.0
2018-03-13 12:00:00,112.65,112.65,111.98,112.18,55981.0,96.4042,96.4042,95.8309,96.002,55981.0
2018-03-13 12:10:00,112.16,112.52,111.9,112.49,54060.0,95.9849,96.293,95.7624,96.2673,54060.0
2018-03-13 12:20:00,112.52,112.85,112.35,112.53,43036.0,96.293,96.5754,96.1475,96.3015,43036.0
2018-03-13 12:30:00,112.53,112.72,112.52,112.7,31852.0,96.3015,96.4641,96.293,96.447,31852.0
2018-03-13 12:40:00,112.71,112.79,112.45,112.77,28138.0,96.4556,96.524,96.2331,96.5069,28138.0
2018-03-13 12:50:00,112.83,113.02,112.74,112.81,27335.0,96.5583,96.7209,96.4813,96.5412,27335.0
2018-03-13 13:00:00,112.8,112.95,112.62,112.93,31010.0,96.5326,96.661,96.3786,96.6439,31010.0
2018-03-13 13:10:00,112.94,113.09,112.83,113.04,156029.0,96.6524,96.7808,96.5583,96.738,156029.0
2018-03-13 13:20:00,113.04,113.04,112.74,112.74,15657.0,96.738,96.738,96.4813,96.4813,15657.0
2018-03-13 13:30:00,112.8,112.85,112.69,112.74,16681.0,96.5326,96.5754,96.4385,96.4813,16681.0
2018-03-13 13:40:00,112.74,112.75,112.29,112.3,34835.0,96.4813,96.4898,96.0962,96.1047,34835.0
2018-03-13 13:50:00,112.27,112.31,112.12,112.2,25442.0,96.079,96.1133,95.9507,96.0191,25442.0
2018-03-13 14:00:00,112.24,112.34,112.16,112.24,29432.0,96.0534,96.1389,95.9849,96.0534,29432.0
2018-03-13 14:10:00,112.25,112.25,112.0,112.09,34789.0,96.0619,96.0619,95.848,95.925,34789.0
2018-03-13 14:20:00,112.11,112.17,112.03,112.12,30020.0,95.9421,95.9935,95.8737,95.9507,30020.0
2018-03-13 14:30:00,112.14,112.45,112.1,112.28,27513.0,95.9678,96.2331,95.9336,96.0876,27513.0
2018-03-13 14:40:00,112.26,112.35,111.76,111.77,37099.0,96.0705,96.1475,95.6426,95.6511,37099.0
2018-03-13 14:50:00,111.78,112.04,111.68,111.92,35206.0,95.6597,95.8822,95.5741,95.7795,35206.0
2018-03-13 15:00:00,111.94,112.04,111.49,111.7,42624.0,95.7966,95.8822,95.4115,95.5912,42624.0
2018-03-13 15:10:00,111.7,111.71,111.44,111.54,51628.0,95.5912,95.5998,95.3687,95.4543,51628.0
2018-03-13 15:20:00,111.56,111.66,111.37,111.56,63141.0,95.4714,95.557,95.3088,95.4714,63141.0
2018-03-13 15:30:00,111.57,111.78,111.45,111.55,42011.0,95.48,95.6597,95.3773,95.4629,42011.0
2018-03-13 15:40:00,111.58,111.83,111.5,111.59,77328.0,95.4885,95.7025,95.4201,95.4971,77328.0
2018-03-13 15:50:00,111.59,112.12,111.59,112.0,134895.0,95.4971,95.9507,95.4971,95.848,134895.0
2018-03-14 09:30:00,112.1,112.2,110.61,110.75,79022.0,95.9336,96.0191,94.6584,94.7782,79022.0
2018-03-14 09:40:00,110.85,111.16,110.49,110.49,41057.0,94.8638,95.1291,94.5557,94.5557,41057.0
2018-03-14 09:50:00,110.5,110.98,110.41,110.61,25056.0,94.5643,94.9751,94.4873,94.6584,25056.0
2018-03-14 10:00:00,110.69,111.38,110.69,110.98,29943.0,94.7269,95.3174,94.7269,94.9751,29943.0
2018-03-14 10:10:00,110.98,111.01,110.46,110.59,30621.0,94.9751,95.0007,94.5301,94.6413,30621.0
2018-03-14 10:20:00,110.66,111.29,110.61,111.25,27735.0,94.7012,95.2404,94.6584,95.2061,27735.0
2018-03-14 10:30:00,111.35,111.45,111.17,111.22,23241.0,95.2917,95.3773,95.1377,95.1805,23241.0
2018-03-14 10:40:00,111.29,111.97,111.29,111.58,31251.0,95.2404,95.8223,95.2404,95.4885,31251.0
2018-03-14 10:50:00,111.65,111.89,111.54,111.76,22046.0,95.5485,95.7538,95.4543,95.6426,22046.0
2018-03-14 11:00:00,111.8,111.96,111.51,111.74,17175.0,95.6768,95.8137,95.4286,95.6255,17175.0
2018-03-14 11:10:00,111.74,111.78,111.08,111.18,29114.0,95.6255,95.6597,95.0607,95.1462,29114.0
2018-03-14 11:20:00,111.18,111.38,110.93,111.36,13909.0,95.1462,95.3174,94.9323,95.3003,13909.0
2018-03-14 11:30:00,111.32,111.43,110.82,110.97,22133.0,95.266,95.3602,94.8382,94.9665,22133.0
2018-03-14 11:40:00,110.86,111.2,110.72,111.13,25915.0,94.8724,95.1633,94.7526,95.1034,25915.0
2018-03-14 11:50:00,111.16,111.52,111.06,111.06,24731.0,95.1291,95.4372,95.0435,95.0435,24731.0
2018-03-14 12:00:00,111.11,111.24,110.95,111.02,12437.0,95.0863,95.1976,94.9494,95.0093,12437.0
2018-03-14 12:10:00,110.96,111.21,110.9,111.18,13153.0,94.958,95.1719,94.9066,95.1462,13153.0
2018-03-14 12:20:00,111.15,111.44,111.1,111.43,23430.0,95.1206,95.3687,95.0778,95.3602,23430.0
2018-03-14 12:30:00,111.44,111.85,111.42,111.7,22655.0,95.3687,95.7196,95.3516,95.5912,22655.0
2018-03-14 12:40:00,111.65,111.72,111.4,111.56,15130.0,95.5485,95.6084,95.3345,95.4714,15130.0
2018-03-14 12:50:00,111.55,111.58,111.44,111.53,10651.0,95.4629,95.4885,95.3687,95.4458,10651.0
2018-03-14 13:00:00,111.49,111.49,111.28,111.32,11957.0,95.4115,95.4115,95.2318,95.266,11957.0
2018-03-14 13:10:00,111.29,111.39,111.25,111.39,11815.0,95.2404,95.3259,95.2061,95.3259,11815.0
2018-03-14 13:20:00,111.43,111.57,111.43,111.5,12110.0,95.3602,95.48,95.3602,95.4201,12110.0
2018-03-14 13:30:00,111.53,111.84,111.52,111.84,12959.0,95.4458,95.7111,95.4372,95.7111,12959.0
2018-03-14 13:40:00,111.81,112.03,111.76,112.0,17220.0,95.6854,95.8737,95.6426,95.848,17220.0
2018-03-14 13:50:00,111.98,112.12,111.89,111.9,20922.0,95.8309,95.9507,95.7538,95.7624,20922.0
2018-03-14 14:00:00,111.95,112.06,111.9,112.06,14421.0,95.8052,95.8993,95.7624,95.8993,14421.0
2018-03-14 14:10:00,112.05,112.06,111.91,111.97,20122.0,95.8908,95.8993,95.771,95.8223,20122.0
2018-03-14 14:20:00,111.96,112.14,111.95,112.1,20602.0,95.8137,95.9678,95.8052,95.9336,20602.0
2018-03-14 14:30:00,112.11,112.2,111.7,111.76,16949.0,95.9421,96.0191,95.5912,95.6426,16949.0
2018-03-14 14:40:00,111.75,111.84,111.59,111.77,23609.0,95.634,95.7111,95.4971,95.6511,23609.0
2018-03-14 14:50:00,111.75,112.0,111.73,111.96,20310.0,95.634,95.848,95.6169,95.8137,20310.0
2018-03-14 15:00:00,111.94,111.97,111.69,111.69,17295.0,95.7966,95.8223,95.5827,95.5827,17295.0
2018-03-14 15:10:00,111.68,112.03,111.61,111.89,36336.0,95.5741,95.8737,95.5142,95.7538,36336.0
2018-03-14 15:20:00,111.9,112.09,111.84,112.01,29071.0,95.7624,95.925,95.7111,95.8565,29071.0
2018-03-14 15:30:00,112.02,112.05,111.89,112.0,34158.0,95.8651,95.8908,95.7538,95.848,34158.0
2018-03-14 15:40:00,111.99,112.13,111.87,112.13,62810.0,95.8394,95.9592,95.7367,95.9592,62810.0
2018-03-14 15:50:00,112.09,112.09,111.88,111.96,83499.0,95.925,95.925,95.7453,95.8137,83499.0
2018-03-15 09:30:00,111.86,112.16,110.86,111.15,91184.0,95.7282,95.9849,94.8724,95.1206,91184.0
2018-03-15 09:40:00,111.15,111.15,110.5,110.54,51734.0,95.1206,95.1206,94.5643,94.5985,51734.0
2018-03-15 09:50:00,110.55,111.26,110.55,110.7,46162.0,94.6071,95.2147,94.6071,94.7355,46162.0
2018-03-15 10:00:00,110.79,111.47,110.79,111.43,22057.0,94.8125,95.3944,94.8125,95.3602,22057.0
2018-03-15 10:10:00,111.5,111.67,111.18,111.21,16098.0,95.4201,95.5656,95.1462,95.1719,16098.0
2018-03-15 10:20:00,111.18,111.58,111.13,111.5,20041.0,95.1462,95.4885,95.1034,95.4201,20041.0
2018-03-15 10:30:00,111.5,111.58,111.27,111.35,17537.0,95.4201,95.4885,95.2233,95.2917,17537.0
2018-03-15 10:40:00,111.35,111.43,111.15,111.34,24142.0,95.2917,95.3602,95.1206,95.2832,24142.0
2018-03-15 10:50:00,111.25,111.42,111.14,111.34,16579.0,95.2061,95.3516,95.112,95.2832,16579.0
2018-03-15 11:00:00,111.4,111.62,111.36,111.42,25698.0,95.3345,95.5228,95.3003,95.3516,25698.0
2018-03-15 11:10:00,111.43,111.71,111.33,111.47,17282.0,95.3602,95.5998,95.2746,95.3944,17282.0
2018-03-15 11:20:00,111.49,111.62,111.31,111.59,13506.0,95.4115,95.5228,95.2575,95.4971,13506.0
2018-03-15 11:30:00,111.61,111.62,111.39,111.49,9743.0,95.5142,95.5228,95.3259,95.4115,9743.0
2018-03-15 11:40:00,111.46,111.64,111.35,111.42,12109.0,95.3859,95.5399,95.2917,95.3516,12109.0
2018-03-15 11:50:00,111.45,111.48,111.23,111.31,9300.0,95.3773,95.403,95.189,95.2575,9300.0
2018-03-15 12:00:00,111.42,111.48,111.34,111.41,9950.0,95.3516,95.403,95.2832,95.3431,9950.0
2018-03-15 12:10:00,111.42,111.54,111.26,111.5,18387.0,95.3516,95.4543,95.2147,95.4201,18387.0
2018-03-15 12:20:00,111.48,111.53,111.39,111.45,11275.0,95.403,95.4458,95.3259,95.3773,11275.0
2018-03-15 12:30:00,111.47,111.56,111.36,111.44,33436.0,95.3944,95.4714,95.3003,95.3687,33436.0
2018-03-15 12:40:00,111.43,111.63,111.43,111.53,17519.0,95.3602,95.5313,95.3602,95.4458,17519.0
2018-03-15 12:50:00,111.51,111.53,111.37,111.47,15025.0,95.4286,95.4458,95.3088,95.3944,15025.0
2018-03-15 13:00:00,111.53,111.53,111.28,111.36,11072.0,95.4458,95.4458,95.2318,95.3003,11072.0
2018-03-15 13:10:00,111.36,111.38,111.05,111.14,9121.0,95.3003,95.3174,95.035,95.112,9121.0
2018-03-15 13:20:00,111.09,111.25,111.08,111.25,7900.0,95.0692,95.2061,95.0607,95.2061,7900.0
2018-03-15 13:30:00,111.31,111.35,111.2,111.2,6940.0,95.2575,95.2917,95.1633,95.1633,6940.0
2018-03-15 13:40:00,111.19,111.29,111.04,111.04,9880.0,95.1548,95.2404,95.0264,95.0264,9880.0
2018-03-15 13:50:00,111.07,111.11,110.67,110.72,23221.0,95.0521,95.0863,94.7098,94.7526,23221.0
2018-03-15 14:00:00,110.7,110.88,110.64,110.81,18400.0,94.7355,94.8895,94.6841,94.8296,18400.0
2018-03-15 14:10:00,110.83,111.03,110.77,110.93,13113.0,94.8467,95.0179,94.7954,94.9323,13113.0
2018-03-15 14:20:00,110.93,110.98,110.82,110.83,12790.0,94.9323,94.9751,94.8382,94.8467,12790.0
2018-03-15 14:30:00,110.87,110.97,110.8,110.8,14589.0,94.8809,94.9665,94.821,94.821,14589.0
2018-03-15 14:40:00,110.85,110.93,110.7,110.71,19412.0,94.8638,94.9323,94.7355,94.744,19412.0
2018-03-15 14:50:00,110.73,111.14,110.72,111.14,16549.0,94.7611,95.112,94.7526,95.112,16549.0
2018-03-15 15:00:00,111.14,111.21,111.06,111.14,19175.0,95.112,95.1719,95.0435,95.112,19175.0
2018-03-15 15:10:00,111.14,111.19,110.98,111.09,20308.0,95.112,95.1548,94.9751,95.0692,20308.0
2018-03-15 15:20:00,111.12,111.18,111.02,111.12,22650.0,95.0949,95.1462,95.0093,95.0949,22650.0
2018-03-15 15:30:00,111.09,111.27,111.02,111.2,24904.0,95.0692,95.2233,95.0093,95.1633,24904.0
2018-03-15 15:40:00,111.18,111.39,111.17,111.37,40364.0,95.1462,95.3259,95.1377,95.3088,40364.0
2018-03-15 15:50:00,111.38,111.45,111.28,111.28,76536.0,95.3174,95.3773,95.2318,95.2318,76536.0
2018-03-16 09:30:00,111.45,111.84,111.03,111.33,211674.0,95.3773,95.7111,95.0179,95.2746,211674.0
2018-03-16 09:40:00,111.23,111.53,110.95,111.0,21936.0,95.189,95.4458,94.9494,94.9922,21936.0
2018-03-16 09:50:00,111.0,111.43,110.74,111.17,23783.0,94.9922,95.3602,94.7697,95.1377,23783.0
2018-03-16 10:00:00,111.2,111.38,111.02,111.12,16619.0,95.1633,95.3174,95.0093,95.0949,16619.0
2018-03-16 10:10:00,111.05,111.33,110.95,111.3,18525.0,95.035,95.2746,94.9494,95.2489,18525.0
2018-03-16 10:20:00,111.3,111.51,111.25,111.48,20765.0,95.2489,95.4286,95.2061,95.403,20765.0
2018-03-16 10:30:00,111.45,111.77,111.45,111.68,24432.0,95.3773,95.6511,95.3773,95.5741,24432.0
2018-03-16 10:40:00,111.7,111.75,111.58,111.75,17638.0,95.5912,95.634,95.4885,95.634,17638.0
2018-03-16 10:50:00,111.76,111.82,111.53,111.69,17527.0,95.6426,95.6939,95.4458,95.5827,17527.0
2018-03-16 11:00:00,111.69,111.85,111.67,111.71,17164.0,95.5827,95.7196,95.5656,95.5998,17164.0
2018-03-16 11:10:00,111.7,111.82,111.59,111.72,25366.0,95.5912,95.6939,95.4971,95.6084,25366.0
2018-03-16 11:20:00,111.74,111.91,111.64,111.81,20772.0,95.6255,95.771,95.5399,95.6854,20772.0
2018-03-16 11:30:00,111.78,111.8,111.58,111.65,19684.0,95.6597,95.6768,95.4885,95.5485,19684.0
2018-03-16 11:40:00,111.66,111.72,111.55,111.64,24701.0,95.557,95.6084,95.4629,95.5399,24701.0
2018-03-16 11:50:00,111.64,111.7,111.12,111.13,56402.0,95.5399,95.5912,95.0949,95.1034,56402.0
2018-03-16 12:00:00,111.13,111.47,111.11,111.27,15136.0,95.1034,95.3944,95.0863,95.2233,15136.0
2018-03-16 12:10:00,111.27,111.27,111.07,111.1,14784.0,95.2233,95.2233,95.0521,95.0778,14784.0
2018-03-16 12:20:00,111.09,111.15,110.89,110.95,13876.0,95.0692,95.1206,94.8981,94.9494,13876.0
2018-03-16 12:30:00,110.9,111.0,110.76,110.95,20360.0,94.9066,94.9922,94.7868,94.9494,20360.0
2018-03-16 12:40:00,110.93,111.03,110.88,111.03,31336.0,94.9323,95.0179,94.8895,95.0179,31336.0
2018-03-16 12:50:00,111.04,111.1,111.03,111.1,21798.0,95.0264,95.0778,95.0179,95.0778,21798.0
2018-03-16 13:00:00,111.1,111.13,111.04,111.13,15060.0,95.0778,95.1034,95.0264,95.1034,15060.0
2018-03-16 13:10:00,111.12,111.14,111.01,111.05,10316.0,95.0949,95.112,95.0007,95.035,10316.0
2018-03-16 13:20:00,111.04,111.09,110.98,111.01,9315.0,95.0264,95.0692,94.9751,95.0007,9315.0
2018-03-16 13:30:00,110.95,111.01,110.91,110.98,13235.0,94.9494,95.0007,94.9152,94.9751,13235.0
2018-03-16 13:40:00,110.98,111.03,110.73,110.78,17137.0,94.9751,95.0179,94.7611,94.8039,17137.0
2018-03-16 13:50:00,110.8,110.83,110.67,110.83,26438.0,94.821,94.8467,94.7098,94.8467,26438.0
2018-03-16 14:00:00,110.82,110.92,110.73,110.91,13722.0,94.8382,94.9237,94.7611,94.9152,13722.0
2018-03-16 14:10:00,110.92,110.95,110.81,110.93,11928.0,94.9237,94.9494,94.8296,94.9323,11928.0
2018-03-16 14:20:00,110.93,110.99,110.89,110.94,5200.0,94.9323,94.9836,94.8981,94.9408,5200.0
2018-03-16 14:30:00,110.96,110.99,110.92,110.93,17353.0,94.958,94.9836,94.9237,94.9323,17353.0
2018-03-16 14:40:00,110.94,110.94,110.7,110.75,46748.0,94.9408,94.9408,94.7355,94.7782,46748.0
2018-03-16 14:50:00,110.75,110.76,110.52,110.54,52829.0,94.7782,94.7868,94.5814,94.5985,52829.0
2018-03-16 15:00:00,110.51,110.89,110.45,110.87,15007.0,94.5729,94.8981,94.5215,94.8809,15007.0
2018-03-16 15:10:00,110.88,110.92,110.81,110.83,10661.0,94.8895,94.9237,94.8296,94.8467,10661.0
2018-03-16 15:20:00,110.81,110.9,110.73,110.9,19028.0,94.8296,94.9066,94.7611,94.9066,19028.0
2018-03-16 15:30:00,110.88,111.06,110.88,110.95,25058.0,94.8895,95.0435,94.8895,94.9494,25058.0
2018-03-16 15:40:00,110.98,111.07,110.98,111.01,26588.0,94.9751,95.0521,94.9751,95.0007,26588.0
2018-03-16 15:50:00,111.02,111.04,110.6,110.62,120909.0,95.0093,95.0264,94.6499,94.667,120909.0
2018-03-19 09:30:00,110.33,110.98,109.87,110.55,111142.0,94.4188,94.9751,94.0252,94.6071,111142.0
2018-03-19 09:40:00,110.51,110.89,110.08,110.7,63536.0,94.5729,94.8981,94.2049,94.7355,63536.0
2018-03-19 09:50:00,110.73,110.86,110.4,110.61,44102.0,94.7611,94.8724,94.4787,94.6584,44102.0
2018-03-19 10:00:00,110.61,110.74,110.19,110.31,26848.0,94.6584,94.7697,94.299,94.4017,26848.0
2018-03-19 10:10:00,110.26,110.29,110.1,110.24,23334.0,94.3589,94.3846,94.222,94.3418,23334.0
2018-03-19 10:20:00,110.32,110.38,109.94,110.11,30750.0,94.4103,94.4616,94.0851,94.2305,30750.0
2018-03-19 10:30:00,110.05,110.3,110.05,110.16,11900.0,94.1792,94.3931,94.1792,94.2733,11900.0
2018-03-19 10:40:00,110.14,110.16,109.78,109.86,16436.0,94.2562,94.2733,93.9481,94.0166,16436.0
2018-03-19 10:50:00,109.82,109.82,109.52,109.6,21482.0,93.9824,93.9824,93.7256,93.7941,21482.0
2018-03-19 11:00:00,109.57,109.68,109.33,109.4,23695.0,93.7684,93.8626,93.563,93.6229,23695.0
2018-03-19 11:10:00,109.39,109.46,108.91,109.03,29266.0,93.6144,93.6743,93.2036,93.3063,29266.0
2018-03-19 11:20:00,109.04,109.16,108.95,109.02,15211.0,93.3149,93.4175,93.2378,93.2977,15211.0
2018-03-19 11:30:00,109.03,109.06,108.52,108.52,22958.0,93.3063,93.332,92.8698,92.8698,22958.0
2018-03-19 11:40:00,108.51,108.51,108.02,108.06,40699.0,92.8613,92.8613,92.442,92.4762,40699.0
2018-03-19 11:50:00,108.02,108.23,107.7,107.83,50332.0,92.442,92.6217,92.1681,92.2794,50332.0
2018-03-19 12:00:00,107.84,108.02,107.69,107.73,23776.0,92.2879,92.442,92.1595,92.1938,23776.0
2018-03-19 12:10:00,107.75,107.88,107.5,107.73,28961.0,92.2109,92.3221,91.9969,92.1938,28961.0
2018-03-19 12:20:00,107.7,108.16,107.69,108.16,27428.0,92.1681,92.5618,92.1595,92.5618,27428.0
2018-03-19 12:30:00,108.17,108.46,107.98,108.45,81047.0,92.5703,92.8185,92.4077,92.8099,81047.0
2018-03-19 12:40:00,108.41,108.6,107.85,107.95,67507.0,92.7757,92.9383,92.2965,92.382,67507.0
2018-03-19 12:50:00,107.96,108.66,107.96,108.62,19997.0,92.3906,92.9897,92.3906,92.9554,19997.0
2018-03-19 13:00:00,108.62,108.68,107.91,108.03,36495.0,92.9554,93.0068,92.3478,92.4505,36495.0
2018-03-19 13:10:00,108.02,108.2,107.83,108.11,13948.0,92.442,92.596,92.2794,92.519,13948.0
2018-03-19 13:20:00,108.1,108.25,108.02,108.22,12255.0,92.5104,92.6388,92.442,92.6131,12255.0
2018-03-19 13:30:00,108.21,108.6,108.2,108.6,10257.0,92.6046,92.9383,92.596,92.9383,10257.0
2018-03-19 13:40:00,108.68,108.81,108.5,108.53,16202.0,93.0068,93.118,92.8527,92.8784,16202.0
2018-03-19 13:50:00,108.52,108.65,108.32,108.57,15924.0,92.8698,92.9811,92.6987,92.9126,15924.0
2018-03-19 14:00:00,108.54,108.88,108.54,108.75,16972.0,92.887,93.1779,92.887,93.0667,16972.0
2018-03-19 14:10:00,108.7,108.93,108.67,108.82,15092.0,93.0239,93.2207,92.9982,93.1266,15092.0
2018-03-19 14:20:00,108.82,108.85,108.65,108.82,17892.0,93.1266,93.1523,92.9811,93.1266,17892.0
2018-03-19 14:30:00,108.75,108.79,108.22,108.28,21745.0,93.0667,93.1009,92.6131,92.6645,21745.0
2018-03-19 14:40:00,108.34,108.61,108.16,108.43,18194.0,92.7158,92.9469,92.5618,92.7928,18194.0
2018-03-19 14:50:00,108.32,108.73,108.31,108.58,17892.0,92.6987,93.0496,92.6901,92.9212,17892.0
2018-03-19 15:00:00,108.53,108.64,108.42,108.48,18144.0,92.8784,92.9725,92.7843,92.8356,18144.0
2018-03-19 15:10:00,108.54,109.09,108.47,109.09,27766.0,92.887,93.3576,92.8271,93.3576,27766.0
2018-03-19 15:20:00,109.1,109.18,108.99,109.03,25935.0,93.3662,93.4347,93.2721,93.3063,25935.0
2018-03-19 15:30:00,108.99,109.19,108.9,109.16,42083.0,93.2721,93.4432,93.195,93.4175,42083.0
2018-03-19 15:40:00,109.13,109.46,109.0,109.4,49797.0,93.3919,93.6743,93.2806,93.6229,49797.0
2018-03-19 15:50:00,109.38,109.46,108.99,109.35,167359.0,93.6058,93.6743,93.2721,93.5801,167359.0
2018-03-20 09:30:00,109.16,109.32,107.69,108.17,88182.0,93.4175,93.5545,92.1595,92.5703,88182.0
2018-03-20 09:40:00,108.18,108.9,108.12,108.54,47348.0,92.5789,93.195,92.5275,92.887,47348.0
2018-03-20 09:50:00,108.5,108.89,108.28,108.38,55290.0,92.8527,93.1865,92.6645,92.75,55290.0
2018-03-20 10:00:00,108.34,108.58,108.28,108.34,22262.0,92.7158,92.9212,92.6645,92.7158,22262.0
2018-03-20 10:10:00,108.37,108.7,108.17,108.7,24115.0,92.7415,93.0239,92.5703,93.0239,24115.0
2018-03-20 10:20:00,108.66,109.06,108.61,109.02,26614.0,92.9897,93.332,92.9469,93.2977,26614.0
2018-03-20 10:30:00,109.02,109.19,108.83,108.95,18200.0,93.2977,93.4432,93.1351,93.2378,18200.0
2018-03-20 10:40:00,108.96,109.1,108.67,108.67,27621.0,93.2464,93.3662,92.9982,92.9982,27621.0
2018-03-20 10:50:00,108.72,109.1,108.67,109.04,15399.0,93.041,93.3662,92.9982,93.3149,15399.0
2018-03-20 11:00:00,109.15,109.15,108.82,108.9,18611.0,93.409,93.409,93.1266,93.195,18611.0
2018-03-20 11:10:00,108.93,109.1,108.93,109.07,11999.0,93.2207,93.3662,93.2207,93.3405,11999.0
2018-03-20 11:20:00,109.07,109.18,108.99,109.08,11929.0,93.3405,93.4347,93.2721,93.3491,11929.0
2018-03-20 11:30:00,109.05,109.06,108.86,108.9,9854.0,93.3234,93.332,93.1608,93.195,9854.0
2018-03-20 11:40:00,108.89,108.89,108.38,108.57,16555.0,93.1865,93.1865,92.75,92.9126,16555.0
2018-03-20 11:50:00,108.52,108.72,108.5,108.62,13425.0,92.8698,93.041,92.8527,92.9554,13425.0
2018-03-20 12:00:00,108.65,108.66,108.51,108.58,8167.0,92.9811,92.9897,92.8613,92.9212,8167.0
2018-03-20 12:10:00,108.58,108.77,108.57,108.69,14055.0,92.9212,93.0838,92.9126,93.0153,14055.0
2018-03-20 12:20:00,108.7,108.96,108.7,108.87,11377.0,93.0239,93.2464,93.0239,93.1694,11377.0
2018-03-20 12:30:00,108.86,109.01,108.81,108.81,10892.0,93.1608,93.2892,93.118,93.118,10892.0
2018-03-20 12:40:00,108.83,108.92,108.73,108.75,9892.0,93.1351,93.2122,93.0496,93.0667,9892.0
2018-03-20 12:50:00,108.77,108.8,108.68,108.77,11047.0,93.0838,93.1095,93.0068,93.0838,11047.0
2018-03-20 13:00:00,108.79,108.87,108.67,108.67,31730.0,93.1009,93.1694,92.9982,92.9982,31730.0
2018-03-20 13:10:00,108.66,108.71,108.58,108.62,8989.0,92.9897,93.0324,92.9212,92.9554,8989.0
2018-03-20 13:20:00,108.6,108.65,108.53,108.59,17927.0,92.9383,92.9811,92.8784,92.9297,17927.0
2018-03-20 13:30:00,108.57,108.71,108.57,108.66,15292.0,92.9126,93.0324,92.9126,92.9897,15292.0
2018-03-20 13:40:00,108.71,108.73,108.56,108.64,13954.0,93.0324,93.0496,92.9041,92.9725,13954.0
2018-03-20 13:50:00,108.68,108.74,108.59,108.59,21593.0,93.0068,93.0581,92.9297,92.9297,21593.0
2018-03-20 14:00:00,108.54,108.83,108.53,108.83,18016.0,92.887,93.1351,92.8784,93.1351,18016.0
2018-03-20 14:10:00,108.82,108.92,108.79,108.9,8498.0,93.1266,93.2122,93.1009,93.195,8498.0
2018-03-20 14:20:00,108.92,109.05,108.91,108.96,12725.0,93.2122,93.3234,93.2036,93.2464,12725.0
2018-03-20 14:30:00,108.98,109.03,108.89,108.95,20872.0,93.2635,93.3063,93.1865,93.2378,20872.0
2018-03-20 14:40:00,108.98,109.07,108.93,109.07,9419.0,93.2635,93.3405,93.2207,93.3405,9419.0
2018-03-20 14:50:00,109.05,109.12,108.96,109.04,18018.0,93.3234,93.3833,93.2464,93.3149,18018.0
2018-03-20 15:00:00,109.05,109.3,109.05,109.27,12120.0,93.3234,93.5374,93.3234,93.5117,12120.0
2018-03-20 15:10:00,109.3,109.33,109.19,109.26,15682.0,93.5374,93.563,93.4432,93.5031,15682.0
2018-03-20 15:20:00,109.27,109.33,109.16,109.2,19570.0,93.5117,93.563,93.4175,93.4518,19570.0
2018-03-20 15:30:00,109.22,109.28,109.16,109.19,29966.0,93.4689,93.5202,93.4175,93.4432,29966.0
2018-03-20 15:40:00,109.21,109.26,109.02,109.02,31161.0,93.4603,93.5031,93.2977,93.2977,31161.0
2018-03-20 15:50:00,109.02,109.11,109.01,109.06,90948.0,93.2977,93.3748,93.2892,93.332,90948.0
2018-03-21 09:30:00,109.0,109.69,108.84,109.45,88422.0,93.2806,93.8711,93.1437,93.6657,88422.0
2018-03-21 09:40:00,109.49,109.95,109.31,109.7,44118.0,93.7,94.0936,93.5459,93.8797,44118.0
2018-03-21 09:50:00,109.77,109.9,109.69,109.86,24509.0,93.9396,94.0508,93.8711,94.0166,24509.0
2018-03-21 10:00:00,109.9,110.13,109.82,109.99,20130.0,94.0508,94.2477,93.9824,94.1278,20130.0
2018-03-21 10:10:00,110.04,110.32,110.04,110.19,22565.0,94.1706,94.4103,94.1706,94.299,22565.0
2018-03-21 10:20:00,110.2,110.27,110.0,110.1,37298.0,94.3076,94.3675,94.1364,94.222,37298.0
2018-03-21 10:30:00,110.13,110.18,109.89,110.0,28845.0,94.2477,94.2904,94.0423,94.1364,28845.0
2018-03-21 10:40:00,110.04,110.05,109.85,110.0,26165.0,94.1706,94.1792,94.008,94.1364,26165.0
2018-03-21 10:50:00,109.97,110.06,109.89,109.92,15827.0,94.1107,94.1878,94.0423,94.0679,15827.0
2018-03-21 11:00:00,109.99,110.05,109.82,109.91,10663.0,94.1278,94.1792,93.9824,94.0594,10663.0
2018-03-21 11:10:00,109.87,109.92,109.73,109.85,13615.0,94.0252,94.0679,93.9053,94.008,13615.0
2018-03-21 11:20:00,109.91,109.95,109.8,109.95,10714.0,94.0594,94.0936,93.9652,94.0936,10714.0
2018-03-21 11:30:00,109.96,109.98,109.79,109.95,10934.0,94.1022,94.1193,93.9567,94.0936,10934.0
2018-03-21 11:40:00,109.93,109.97,109.88,109.97,7181.0,94.0765,94.1107,94.0337,94.1107,7181.0
2018-03-21 11:50:00,109.97,110.18,109.92,109.99,11280.0,94.1107,94.2904,94.0679,94.1278,11280.0
2018-03-21 12:00:00,109.99,109.99,109.81,109.86,13647.0,94.1278,94.1278,93.9738,94.0166,13647.0
2018-03-21 12:10:00,109.87,109.87,109.67,109.8,11956.0,94.0252,94.0252,93.854,93.9652,11956.0
2018-03-21 12:20:00,109.76,109.87,109.76,109.87,7778.0,93.931,94.0252,93.931,94.0252,7778.0
2018-03-21 12:30:00,109.83,109.84,109.6,109.65,25316.0,93.9909,93.9995,93.7941,93.8369,25316.0
2018-03-21 12:40:00,109.68,109.82,109.58,109.6,12244.0,93.8626,93.9824,93.777,93.7941,12244.0
2018-03-21 12:50:00,109.62,109.76,109.62,109.63,10176.0,93.8112,93.931,93.8112,93.8198,10176.0
2018-03-21 13:00:00,109.69,109.69,109.42,109.46,12282.0,93.8711,93.8711,93.6401,93.6743,12282.0
2018-03-21 13:10:00,109.45,109.45,109.23,109.32,14539.0,93.6657,93.6657,93.4775,93.5545,14539.0
2018-03-21 13:20:00,109.33,109.35,109.17,109.24,12699.0,93.563,93.5801,93.4261,93.486,12699.0
2018-03-21 13:30:00,109.22,109.28,108.88,108.93,21191.0,93.4689,93.5202,93.1779,93.2207,21191.0
2018-03-21 13:40:00,108.94,109.43,108.94,109.25,19378.0,93.2293,93.6486,93.2293,93.4946,19378.0
2018-03-21 13:50:00,109.21,109.29,109.07,109.19,24354.0,93.4603,93.5288,93.3405,93.4432,24354.0
2018-03-21 14:00:00,109.22,109.42,108.88,109.24,79534.0,93.4689,93.6401,93.1779,93.486,79534.0
2018-03-21 14:10:00,109.23,109.61,109.13,109.36,33591.0,93.4775,93.8027,93.3919,93.5887,33591.0
2018-03-21 14:20:00,109.31,109.39,108.55,108.77,27193.0,93.5459,93.6144,92.8955,93.0838,27193.0
2018-03-21 14:30:00,108.83,108.86,108.41,108.41,31167.0,93.1351,93.1608,92.7757,92.7757,31167.0
2018-03-21 14:40:00,108.41,108.46,107.91,108.02,60926.0,92.7757,92.8185,92.3478,92.442,60926.0
2018-03-21 14:50:00,107.98,108.4,107.73,108.37,27601.0,92.4077,92.7671,92.1938,92.7415,27601.0
2018-03-21 15:00:00,108.39,108.7,108.34,108.57,44219.0,92.7586,93.0239,92.7158,92.9126,44219.0
2018-03-21 15:10:00,108.6,108.94,108.42,108.79,27216.0,92.9383,93.2293,92.7843,93.1009,27216.0
2018-03-21 15:20:00,108.79,108.91,108.65,108.7,36774.0,93.1009,93.2036,92.9811,93.0239,36774.0
2018-03-21 15:30:00,108.7,109.1,108.59,109.02,44118.0,93.0239,93.3662,92.9297,93.2977,44118.0
2018-03-21 15:40:00,109.02,109.03,108.71,108.94,61121.0,93.2977,93.3063,93.0324,93.2293,61121.0
2018-03-21 15:50:00,108.94,108.94,108.45,108.47,125815.0,93.2293,93.2293,92.8099,92.8271,125815.0
2018-03-22 09:30:00,106.87,108.03,106.59,107.79,72951.0,91.4578,92.4505,91.2182,92.2451,72951.0
2018-03-22 09:40:00,107.7,108.17,107.59,108.17,31152.0,92.1681,92.5703,92.074,92.5703,31152.0
2018-03-22 09:50:00,108.33,108.46,108.06,108.23,26883.0,92.7072,92.8185,92.4762,92.6217,26883.0
2018-03-22 10:00:00,108.18,108.47,107.97,108.37,21493.0,92.5789,92.8271,92.3992,92.7415,21493.0
2018-03-22 10:10:00,108.34,108.58,108.28,108.32,29218.0,92.7158,92.9212,92.6645,92.6987,29218.0
2018-03-22 10:20:00,108.32,108.5,108.18,108.26,21296.0,92.6987,92.8527,92.5789,92.6473,21296.0
2018-03-22 10:30:00,108.23,108.29,107.94,108.14,22916.0,92.6217,92.673,92.3735,92.5446,22916.0
2018-03-22 10:40:00,108.09,108.1,107.58,107.62,24996.0,92.5019,92.5104,92.0654,92.0996,24996.0
2018-03-22 10:50:00,107.6,107.67,107.04,107.16,28507.0,92.0825,92.1424,91.6033,91.706,28507.0
2018-03-22 11:00:00,107.22,107.31,107.07,107.1,16584.0,91.7573,91.8343,91.629,91.6546,16584.0
2018-03-22 11:10:00,107.14,107.19,106.84,106.94,25038.0,91.6889,91.7316,91.4321,91.5177,25038.0
2018-03-22 11:20:00,106.93,106.93,106.3,106.45,35872.0,91.5091,91.5091,90.97,91.0984,35872.0
2018-03-22 11:30:00,106.48,106.52,106.1,106.13,22449.0,91.124,91.1583,90.7988,90.8245,22449.0
2018-03-22 11:40:00,106.15,106.39,105.84,106.28,31402.0,90.8416,91.047,90.5763,90.9529,31402.0
2018-03-22 11:50:00,106.3,106.51,106.24,106.3,16188.0,90.97,91.1497,90.9187,90.97,16188.0
2018-03-22 12:00:00,106.34,106.46,106.21,106.39,40391.0,91.0042,91.1069,90.893,91.047,40391.0
2018-03-22 12:10:00,106.43,106.83,106.28,106.71,20999.0,91.0813,91.4236,90.9529,91.3209,20999.0
2018-03-22 12:20:00,106.82,107.06,106.76,107.03,21922.0,91.415,91.6204,91.3637,91.5947,21922.0
2018-03-22 12:30:00,107.04,107.12,106.8,106.85,26191.0,91.6033,91.6717,91.3979,91.4407,26191.0
2018-03-22 12:40:00,106.87,107.01,106.65,106.66,11127.0,91.4578,91.5776,91.2695,91.2781,11127.0
2018-03-22 12:50:00,106.71,106.9,106.7,106.72,10261.0,91.3209,91.4835,91.3123,91.3294,10261.0
2018-03-22 13:00:00,106.71,106.71,106.35,106.59,19785.0,91.3209,91.3209,91.0128,91.2182,19785.0
2018-03-22 13:10:00,106.57,106.74,106.46,106.48,7058.0,91.2011,91.3465,91.1069,91.124,7058.0
2018-03-22 13:20:00,106.46,107.0,106.46,106.98,15650.0,91.1069,91.569,91.1069,91.5519,15650.0
2018-03-22 13:30:00,107.0,107.12,106.86,106.94,21822.0,91.569,91.6717,91.4492,91.5177,21822.0
2018-03-22 13:40:00,107.0,107.05,106.91,106.91,10878.0,91.569,91.6118,91.492,91.492,10878.0
2018-03-22 13:50:00,106.91,106.94,106.66,106.8,34187.0,91.492,91.5177,91.2781,91.3979,34187.0
2018-03-22 14:00:00,106.84,106.85,106.4,106.45,27233.0,91.4321,91.4407,91.0556,91.0984,27233.0
2018-03-22 14:10:00,106.45,106.72,106.42,106.65,9126.0,91.0984,91.3294,91.0727,91.2695,9126.0
2018-03-22 14:20:00,106.64,106.67,106.3,106.32,21831.0,91.261,91.2866,90.97,90.9871,21831.0
2018-03-22 14:30:00,106.31,106.61,106.23,106.61,14708.0,90.9786,91.2353,90.9101,91.2353,14708.0
2018-03-22 14:40:00,106.57,106.64,106.42,106.53,11321.0,91.2011,91.261,91.0727,91.1668,11321.0
2018-03-22 14:50:00,106.51,106.59,106.14,106.22,17333.0,91.1497,91.2182,90.8331,90.9015,17333.0
2018-03-22 15:00:00,106.16,106.4,106.14,106.21,16482.0,90.8502,91.0556,90.8331,90.893,16482.0
2018-03-22 15:10:00,106.22,106.27,105.9,105.99,21356.0,90.9015,90.9443,90.6277,90.7047,21356.0
2018-03-22 15:20:00,106.05,106.3,105.9,105.93,34766.0,90.7561,90.97,90.6277,90.6534,34766.0
2018-03-22 15:30:00,105.92,106.04,105.85,105.91,40377.0,90.6448,90.7475,90.5849,90.6362,40377.0
2018-03-22 15:40:00,105.89,106.07,105.62,105.65,80296.0,90.6191,90.7732,90.3881,90.4137,80296.0
2018-03-22 15:50:00,105.64,105.75,105.18,105.26,185662.0,90.4052,90.4993,90.0115,90.08,185662.0
2018-03-23 09:30:00,105.32,105.55,104.19,104.19,97312.0,90.1313,90.3282,89.1643,89.1643,97312.0
2018-03-23 09:40:00,104.15,104.36,103.08,103.34,80271.0,89.1301,89.3098,88.2144,88.4369,80271.0
2018-03-23 09:50:00,103.32,103.87,103.04,103.41,78376.0,88.4198,88.8904,88.1801,88.4968,78376.0
2018-03-23 10:00:00,103.43,103.72,103.23,103.34,52097.0,88.5139,88.7621,88.3427,88.4369,52097.0
2018-03-23 10:10:00,103.34,103.8,103.25,103.47,25142.0,88.4369,88.8305,88.3599,88.5481,25142.0
2018-03-23 10:20:00,103.42,103.56,103.0,103.35,42286.0,88.5053,88.6251,88.1459,88.4454,42286.0
2018-03-23 10:30:00,103.38,103.68,103.23,103.32,32988.0,88.4711,88.7278,88.3427,88.4198,32988.0
2018-03-23 10:40:00,103.31,103.53,103.19,103.27,28970.0,88.4112,88.5995,88.3085,88.377,28970.0
2018-03-23 10:50:00,103.31,103.8,103.13,103.76,31099.0,88.4112,88.8305,88.2572,88.7963,31099.0
2018-03-23 11:00:00,103.76,103.98,103.18,103.22,45442.0,88.7963,88.9846,88.2999,88.3342,45442.0
2018-03-23 11:10:00,103.24,103.43,103.18,103.19,25669.0,88.3513,88.5139,88.2999,88.3085,25669.0
2018-03-23 11:20:00,103.16,103.24,102.91,102.93,40871.0,88.2828,88.3513,88.0689,88.086,40871.0
2018-03-23 11:30:00,102.95,103.25,102.7,102.74,47340.0,88.1031,88.3599,87.8892,87.9234,47340.0
2018-03-23 11:40:00,102.71,102.91,102.44,102.47,61067.0,87.8977,88.0689,87.6667,87.6923,61067.0
2018-03-23 11:50:00,102.48,102.48,101.87,101.96,96430.0,87.7009,87.7009,87.1789,87.2559,96430.0
2018-03-23 12:00:00,101.93,102.65,101.84,102.64,36061.0,87.2302,87.8464,87.1532,87.8378,36061.0
2018-03-23 12:10:00,102.64,102.86,102.6,102.65,31488.0,87.8378,88.0261,87.8036,87.8464,31488.0
2018-03-23 12:20:00,102.65,103.03,102.61,103.02,32782.0,87.8464,88.1716,87.8122,88.163,32782.0
2018-03-23 12:30:00,103.01,103.1,102.76,102.88,17991.0,88.1545,88.2315,87.9405,88.0432,17991.0
2018-03-23 12:40:00,102.8,102.89,102.58,102.75,26117.0,87.9748,88.0518,87.7865,87.932,26117.0
2018-03-23 12:50:00,102.78,102.9,102.58,102.65,21859.0,87.9576,88.0603,87.7865,87.8464,21859.0
2018-03-23 13:00:00,102.56,103.07,102.53,103.05,22190.0,87.7694,88.2058,87.7437,88.1887,22190.0
2018-03-23 13:10:00,103.06,103.11,102.88,103.11,18870.0,88.1973,88.24,88.0432,88.24,18870.0
2018-03-23 13:20:00,103.09,103.17,102.97,103.04,13940.0,88.2229,88.2914,88.1202,88.1801,13940.0
2018-03-23 13:30:00,103.09,103.26,102.97,103.06,20293.0,88.2229,88.3684,88.1202,88.1973,20293.0
2018-03-23 13:40:00,103.04,103.26,102.9,103.26,18077.0,88.1801,88.3684,88.0603,88.3684,18077.0
2018-03-23 13:50:00,103.24,103.67,103.23,103.42,21892.0,88.3513,88.7193,88.3427,88.5053,21892.0
2018-03-23 14:00:00,103.47,103.58,103.06,103.16,26540.0,88.5481,88.6423,88.1973,88.2828,26540.0
2018-03-23 14:10:00,103.13,103.15,102.69,102.87,22471.0,88.2572,88.2743,87.8806,88.0347,22471.0
2018-03-23 14:20:00,102.89,102.98,102.73,102.88,21080.0,88.0518,88.1288,87.9148,88.0432,21080.0
2018-03-23 14:30:00,102.88,102.95,102.62,102.82,20576.0,88.0432,88.1031,87.8207,87.9919,20576.0
2018-03-23 14:40:00,102.74,102.89,102.3,102.43,25001.0,87.9234,88.0518,87.5469,87.6581,25001.0
2018-03-23 14:50:00,102.39,102.5,101.91,102.02,36323.0,87.6239,87.718,87.2131,87.3072,36323.0
2018-03-23 15:00:00,102.07,102.12,101.8,101.88,66323.0,87.35,87.3928,87.119,87.1874,66323.0
2018-03-23 15:10:00,101.88,102.67,101.87,102.52,86998.0,87.1874,87.8635,87.1789,87.7351,86998.0
2018-03-23 15:20:00,102.54,102.61,102.26,102.4,72611.0,87.7522,87.8122,87.5126,87.6324,72611.0
2018-03-23 15:30:00,102.39,102.47,102.04,102.26,75169.0,87.6239,87.6923,87.3244,87.5126,75169.0
2018-03-23 15:40:00,102.25,102.28,101.81,101.84,73928.0,87.5041,87.5297,87.1275,87.1532,73928.0
2018-03-23 15:50:00,101.84,101.84,101.37,101.42,240402.0,87.1532,87.1532,86.751,86.7938,240402.0
2018-03-26 09:30:00,104.03,105.0,103.59,104.57,132224.0,89.0274,89.8575,88.6508,89.4895,132224.0
2018-03-26 09:40:00,104.62,104.8,104.12,104.68,54664.0,89.5323,89.6863,89.1044,89.5836,54664.0
2018-03-26 09:50:00,104.69,104.75,104.27,104.28,40212.0,89.5922,89.6435,89.2328,89.2413,40212.0
2018-03-26 10:00:00,104.26,104.4,103.52,103.53,61847.0,89.2242,89.344,88.5909,88.5995,61847.0
2018-03-26 10:10:00,103.55,103.56,103.07,103.29,31733.0,88.6166,88.6251,88.2058,88.3941,31733.0
2018-03-26 10:20:00,103.29,103.44,102.98,103.01,20189.0,88.3941,88.5225,88.1288,88.1545,20189.0
2018-03-26 10:30:00,102.96,103.04,102.79,102.97,33082.0,88.1117,88.1801,87.9662,88.1202,33082.0
2018-03-26 10:40:00,102.91,103.06,102.55,102.77,28984.0,88.0689,88.1973,87.7608,87.9491,28984.0
2018-03-26 10:50:00,102.77,103.22,102.75,102.95,26075.0,87.9491,88.3342,87.932,88.1031,26075.0
2018-03-26 11:00:00,103.09,103.27,102.76,102.86,18896.0,88.2229,88.377,87.9405,88.0261,18896.0
2018-03-26 11:10:00,102.83,102.96,102.4,102.41,32077.0,88.0004,88.1117,87.6324,87.641,32077.0
2018-03-26 11:20:00,102.43,103.16,102.35,103.07,18344.0,87.6581,88.2828,87.5896,88.2058,18344.0
2018-03-26 11:30:00,103.05,103.36,102.87,103.11,24334.0,88.1887,88.454,88.0347,88.24,24334.0
2018-03-26 11:40:00,103.11,103.54,103.08,103.12,16004.0,88.24,88.608,88.2144,88.2486,16004.0
2018-03-26 11:50:00,103.12,103.48,103.12,103.25,10230.0,88.2486,88.5567,88.2486,88.3599,10230.0
2018-03-26 12:00:00,103.22,103.58,102.95,103.52,10097.0,88.3342,88.6423,88.1031,88.5909,10097.0
2018-03-26 12:10:00,103.56,103.66,103.35,103.36,15706.0,88.6251,88.7107,88.4454,88.454,15706.0
2018-03-26 12:20:00,103.38,103.53,103.33,103.4,17920.0,88.4711,88.5995,88.4283,88.4882,17920.0
2018-03-26 12:30:00,103.4,103.75,103.37,103.53,11385.0,88.4882,88.7877,88.4625,88.5995,11385.0
2018-03-26 12:40:00,103.55,103.63,103.43,103.43,8230.0,88.6166,88.6851,88.5139,88.5139,8230.0
2018-03-26 12:50:00,103.39,103.64,103.24,103.25,55454.0,88.4797,88.6936,88.3513,88.3599,55454.0
2018-03-26 13:00:00,103.18,103.44,103.18,103.38,17100.0,88.2999,88.5225,88.2999,88.4711,17100.0
2018-03-26 13:10:00,103.38,103.8,103.37,103.73,11053.0,88.4711,88.8305,88.4625,88.7706,11053.0
2018-03-26 13:20:00,103.73,103.78,103.54,103.7,16240.0,88.7706,88.8134,88.608,88.745,16240.0
2018-03-26 13:30:00,103.74,103.75,103.5,103.75,7450.0,88.7792,88.7877,88.5738,88.7877,7450.0
2018-03-26 13:40:00,103.74,103.99,103.7,103.84,10423.0,88.7792,88.9931,88.745,88.8648,10423.0
2018-03-26 13:50:00,103.85,103.9,103.61,103.74,10151.0,88.8733,88.9161,88.6679,88.7792,10151.0
2018-03-26 14:00:00,103.8,104.11,103.7,104.08,13648.0,88.8305,89.0958,88.745,89.0702,13648.0
2018-03-26 14:10:00,104.07,104.39,104.07,104.39,19871.0,89.0616,89.3354,89.0616,89.3354,19871.0
2018-03-26 14:20:00,104.36,104.41,104.0,104.24,47952.0,89.3098,89.3526,89.0017,89.2071,47952.0
2018-03-26 14:30:00,104.28,104.56,104.24,104.44,28183.0,89.2413,89.4809,89.2071,89.3782,28183.0
2018-03-26 14:40:00,104.52,104.69,104.37,104.37,31346.0,89.4467,89.5922,89.3183,89.3183,31346.0
2018-03-26 14:50:00,104.4,104.62,104.24,104.24,29587.0,89.344,89.5323,89.2071,89.2071,29587.0
2018-03-26 15:00:00,104.25,104.51,104.2,104.36,85539.0,89.2156,89.4381,89.1729,89.3098,85539.0
2018-03-26 15:10:00,104.4,104.52,104.26,104.44,46078.0,89.344,89.4467,89.2242,89.3782,46078.0
2018-03-26 15:20:00,104.48,104.49,104.27,104.4,58574.0,89.4125,89.421,89.2328,89.344,58574.0
2018-03-26 15:30:00,104.4,104.51,104.3,104.39,66274.0,89.344,89.4381,89.2584,89.3354,66274.0
2018-03-26 15:40:00,104.39,104.63,104.34,104.63,53444.0,89.3354,89.5408,89.2927,89.5408,53444.0
2018-03-26 15:50:00,104.68,104.96,104.67,104.92,119285.0,89.5836,89.8232,89.5751,89.789,119285.0
2018-03-27 09:30:00,105.5,105.54,104.3,105.02,52202.0,90.2854,90.3196,89.2584,89.8746,52202.0
2018-03-27 09:40:00,104.9,105.03,104.38,104.52,25436.0,89.7719,89.8832,89.3269,89.4467,25436.0
2018-03-27 09:50:00,104.56,105.35,104.53,105.16,28816.0,89.4809,90.157,89.4553,89.9944,28816.0
2018-03-27 10:00:00,105.11,105.45,104.86,104.86,25328.0,89.9516,90.2426,89.7377,89.7377,25328.0
2018-03-27 10:10:00,105.04,105.04,104.6,104.84,13103.0,89.8917,89.8917,89.5152,89.7206,13103.0
2018-03-27 10:20:00,104.78,104.87,104.55,104.78,19585.0,89.6692,89.7462,89.4724,89.6692,19585.0
2018-03-27 10:30:00,104.82,104.82,104.4,104.8,10648.0,89.7034,89.7034,89.344,89.6863,10648.0
2018-03-27 10:40:00,104.74,105.06,104.67,104.8,13640.0,89.635,89.9088,89.5751,89.6863,13640.0
2018-03-27 10:50:00,104.76,104.8,104.32,104.4,9287.0,89.6521,89.6863,89.2755,89.344,9287.0
2018-03-27 11:00:00,104.34,104.58,104.23,104.58,8638.0,89.2927,89.498,89.1985,89.498,8638.0
2018-03-27 11:10:00,104.6,104.61,104.42,104.44,6400.0,89.5152,89.5237,89.3611,89.3782,6400.0
2018-03-27 11:20:00,104.41,104.51,104.28,104.43,7806.0,89.3526,89.4381,89.2413,89.3697,7806.0
2018-03-27 11:30:00,104.49,104.85,104.43,104.85,14057.0,89.421,89.7291,89.3697,89.7291,14057.0
2018-03-27 11:40:00,104.83,105.28,104.81,105.16,14089.0,89.712,90.0971,89.6949,89.9944,14089.0
2018-03-27 11:50:00,105.19,105.19,104.94,104.95,9408.0,90.0201,90.0201,89.8061,89.8147,9408.0
2018-03-27 12:00:00,104.94,105.07,104.61,104.69,12793.0,89.8061,89.9174,89.5237,89.5922,12793.0
2018-03-27 12:10:00,104.74,104.8,104.61,104.64,6902.0,89.635,89.6863,89.5237,89.5494,6902.0
2018-03-27 12:20:00,104.68,104.75,104.13,104.25,8441.0,89.5836,89.6435,89.1129,89.2156,8441.0
2018-03-27 12:30:00,104.14,104.19,103.73,103.95,11170.0,89.1215,89.1643,88.7706,88.9589,11170.0
2018-03-27 12:40:00,103.99,104.1,103.62,104.0,18824.0,88.9931,89.0873,88.6765,89.0017,18824.0
2018-03-27 12:50:00,104.03,104.32,103.8,104.31,12585.0,89.0274,89.2755,88.8305,89.267,12585.0
2018-03-27 13:00:00,104.4,104.52,104.32,104.42,7491.0,89.344,89.4467,89.2755,89.3611,7491.0
2018-03-27 13:10:00,104.4,104.79,104.32,104.55,5184.0,89.344,89.6778,89.2755,89.4724,5184.0
2018-03-27 13:20:00,104.51,104.54,104.14,104.17,5256.0,89.4381,89.4638,89.1215,89.1472,5256.0
2018-03-27 13:30:00,104.14,104.27,104.01,104.04,12881.0,89.1215,89.2328,89.0103,89.0359,12881.0
2018-03-27 13:40:00,104.02,104.09,103.79,103.81,15344.0,89.0188,89.0787,88.822,88.8391,15344.0
2018-03-27 13:50:00,103.72,103.75,103.39,103.71,18750.0,88.7621,88.7877,88.4797,88.7535,18750.0
2018-03-27 14:00:00,103.68,103.71,102.97,103.0,50844.0,88.7278,88.7535,88.1202,88.1459,50844.0
2018-03-27 14:10:00,103.0,103.63,102.95,103.59,36688.0,88.1459,88.6851,88.1031,88.6508,36688.0
2018-03-27 14:20:00,103.61,103.61,102.86,102.86,18740.0,88.6679,88.6679,88.0261,88.0261,18740.0
2018-03-27 14:30:00,102.82,103.12,102.7,103.12,22987.0,87.9919,88.2486,87.8892,88.2486,22987.0
2018-03-27 14:40:00,103.22,103.22,102.53,102.75,20889.0,88.3342,88.3342,87.7437,87.932,20889.0
2018-03-27 14:50:00,102.75,102.94,102.52,102.56,25214.0,87.932,88.0946,87.7351,87.7694,25214.0
2018-03-27 15:00:00,102.54,102.6,101.81,102.2,55080.0,87.7522,87.8036,87.1275,87.4613,55080.0
2018-03-27 15:10:00,102.25,102.45,101.89,102.3,20959.0,87.5041,87.6752,87.196,87.5469,20959.0
2018-03-27 15:20:00,102.29,102.29,101.44,101.49,41199.0,87.5383,87.5383,86.8109,86.8537,41199.0
2018-03-27 15:30:00,101.49,101.53,100.85,101.46,67247.0,86.8537,86.8879,86.306,86.828,67247.0
2018-03-27 15:40:00,101.43,101.51,100.85,101.1,58298.0,86.8023,86.8708,86.306,86.5199,58298.0
2018-03-27 15:50:00,101.09,101.64,100.9,101.51,144028.0,86.5114,86.982,86.3488,86.8708,144028.0
2018-03-28 09:30:00,100.85,101.66,100.54,100.63,100641.0,86.306,86.9992,86.0407,86.1177,100641.0
2018-03-28 09:40:00,100.63,101.49,100.26,101.48,66303.0,86.1177,86.8537,85.8011,86.8451,66303.0
2018-03-28 09:50:00,101.43,102.12,101.17,101.89,45474.0,86.8023,87.3928,86.5798,87.196,45474.0
2018-03-28 10:00:00,102.05,102.69,101.73,101.95,42046.0,87.3329,87.8806,87.0591,87.2473,42046.0
2018-03-28 10:10:00,101.88,102.06,101.13,101.29,29590.0,87.1874,87.3415,86.5456,86.6825,29590.0
2018-03-28 10:20:00,101.33,101.52,100.85,100.99,15941.0,86.7167,86.8793,86.306,86.4258,15941.0
2018-03-28 10:30:00,101.01,101.3,100.12,100.35,55654.0,86.4429,86.6911,85.6812,85.8781,55654.0
2018-03-28 10:40:00,100.2,100.2,99.3,99.5,77633.0,85.7497,85.7497,84.9795,85.1507,77633.0
2018-03-28 10:50:00,99.5,100.01,99.27,100.0,72808.0,85.1507,85.5871,84.9538,85.5786,72808.0
2018-03-28 11:00:00,100.05,100.3,99.77,100.15,32258.0,85.6213,85.8353,85.3817,85.7069,32258.0
2018-03-28 11:10:00,100.19,100.44,99.74,100.16,17094.0,85.7412,85.9551,85.356,85.7155,17094.0
2018-03-28 11:20:00,100.09,100.09,99.19,99.19,37365.0,85.6556,85.6556,84.8854,84.8854,37365.0
2018-03-28 11:30:00,99.28,100.07,99.08,99.95,45274.0,84.9624,85.6385,84.7912,85.5358,45274.0
2018-03-28 11:40:00,99.96,100.39,99.89,100.01,41415.0,85.5443,85.9123,85.4844,85.5871,41415.0
2018-03-28 11:50:00,100.01,100.01,99.38,99.56,39938.0,85.5871,85.5871,85.048,85.202,39938.0
2018-03-28 12:00:00,99.63,99.83,99.44,99.79,27102.0,85.2619,85.4331,85.0993,85.3988,27102.0
2018-03-28 12:10:00,99.79,100.83,99.79,100.83,33580.0,85.3988,86.2889,85.3988,86.2889,33580.0
2018-03-28 12:20:00,100.87,100.92,99.94,99.94,45302.0,86.3231,86.3659,85.5272,85.5272,45302.0
2018-03-28 12:30:00,99.89,100.34,99.81,100.31,16235.0,85.4844,85.8695,85.416,85.8438,16235.0
2018-03-28 12:40:00,100.2,100.51,99.92,100.03,13788.0,85.7497,86.015,85.5101,85.6042,13788.0
2018-03-28 12:50:00,100.04,100.07,99.44,99.44,24393.0,85.6128,85.6385,85.0993,85.0993,24393.0
2018-03-28 13:00:00,99.4,99.4,98.93,99.22,47794.0,85.0651,85.0651,84.6629,84.911,47794.0
2018-03-28 13:10:00,99.26,99.4,98.8,98.95,27352.0,84.9453,85.0651,84.5516,84.68,27352.0
2018-03-28 13:20:00,98.91,99.6,98.89,99.4,31460.0,84.6457,85.2362,84.6286,85.0651,31460.0
2018-03-28 13:30:00,99.45,99.47,99.0,99.44,17876.0,85.1079,85.125,84.7228,85.0993,17876.0
2018-03-28 13:40:00,99.38,99.82,99.14,99.71,26820.0,85.048,85.4245,84.8426,85.3304,26820.0
2018-03-28 13:50:00,99.66,99.72,99.43,99.49,12620.0,85.2876,85.3389,85.0908,85.1421,12620.0
2018-03-28 14:00:00,99.49,99.6,98.99,99.16,16486.0,85.1421,85.2362,84.7142,84.8597,16486.0
2018-03-28 14:10:00,99.12,99.54,99.0,99.41,11374.0,84.8255,85.1849,84.7228,85.0736,11374.0
2018-03-28 14:20:00,99.48,99.76,99.06,99.07,16656.0,85.1335,85.3732,84.7741,84.7827,16656.0
2018-03-28 14:30:00,99.0,99.46,98.96,99.45,22607.0,84.7228,85.1164,84.6885,85.1079,22607.0
2018-03-28 14:40:00,99.51,99.61,98.86,99.04,18865.0,85.1592,85.2448,84.603,84.757,18865.0
2018-03-28 14:50:00,99.16,99.32,98.86,98.88,16457.0,84.8597,84.9966,84.603,84.6201,16457.0
2018-03-28 15:00:00,98.86,99.02,98.39,98.4,39516.0,84.603,84.7399,84.2007,84.2093,39516.0
2018-03-28 15:10:00,98.41,99.07,98.41,98.94,30565.0,84.2179,84.7827,84.2179,84.6714,30565.0
2018-03-28 15:20:00,98.94,99.33,98.74,99.23,46328.0,84.6714,85.0052,84.5003,84.9196,46328.0
2018-03-28 15:30:00,99.21,99.73,99.1,99.63,41829.0,84.9025,85.3475,84.8083,85.2619,41829.0
2018-03-28 15:40:00,99.61,99.66,99.3,99.37,56550.0,85.2448,85.2876,84.9795,85.0394,56550.0
2018-03-28 15:50:00,99.42,99.45,98.82,98.83,125363.0,85.0822,85.1079,84.5687,84.5773,125363.0
2018-03-29 09:30:00,99.72,100.63,99.72,100.1,64478.0,85.3389,86.1177,85.3389,85.6641,64478.0
2018-03-29 09:40:00,100.02,100.12,99.65,99.79,26242.0,85.5957,85.6812,85.279,85.3988,26242.0
2018-03-29 09:50:00,99.78,99.78,98.85,99.19,49598.0,85.3903,85.3903,84.5944,84.8854,49598.0
2018-03-29 10:00:00,99.11,99.64,98.96,99.31,21894.0,84.8169,85.2705,84.6885,84.9881,21894.0
2018-03-29 10:10:00,99.33,99.98,99.33,99.97,27044.0,85.0052,85.5614,85.0052,85.5529,27044.0
2018-03-29 10:20:00,99.92,100.14,99.52,99.69,25246.0,85.5101,85.6984,85.1678,85.3133,25246.0
2018-03-29 10:30:00,99.74,100.04,99.63,99.92,34262.0,85.356,85.6128,85.2619,85.5101,34262.0
2018-03-29 10:40:00,99.99,100.02,99.71,99.97,18678.0,85.57,85.5957,85.3304,85.5529,18678.0
2018-03-29 10:50:00,99.93,100.2,99.88,100.18,67660.0,85.5186,85.7497,85.4759,85.7326,67660.0
2018-03-29 11:00:00,100.25,100.34,99.94,99.97,55466.0,85.7925,85.8695,85.5272,85.5529,55466.0
2018-03-29 11:10:00,99.98,100.04,99.5,99.61,30913.0,85.5614,85.6128,85.1507,85.2448,30913.0
2018-03-29 11:20:00,99.6,99.95,99.55,99.73,23870.0,85.2362,85.5358,85.1934,85.3475,23870.0
2018-03-29 11:30:00,99.71,99.75,99.46,99.46,14010.0,85.3304,85.3646,85.1164,85.1164,14010.0
2018-03-29 11:40:00,99.5,99.82,99.48,99.8,10858.0,85.1507,85.4245,85.1335,85.4074,10858.0
2018-03-29 11:50:00,99.81,99.81,99.57,99.68,12155.0,85.416,85.416,85.2106,85.3047,12155.0
2018-03-29 12:00:00,99.74,99.78,99.22,99.32,21492.0,85.356,85.3903,84.911,84.9966,21492.0
2018-03-29 12:10:00,99.3,99.59,99.25,99.53,12801.0,84.9795,85.2277,84.9367,85.1763,12801.0
2018-03-29 12:20:00,99.55,99.96,99.45,99.92,13056.0,85.1934,85.5443,85.1079,85.5101,13056.0
2018-03-29 12:30:00,99.87,99.87,99.68,99.78,11858.0,85.4673,85.4673,85.3047,85.3903,11858.0
2018-03-29 12:40:00,99.81,99.81,99.57,99.62,8000.0,85.416,85.416,85.2106,85.2534,8000.0
2018-03-29 12:50:00,99.63,100.2,99.6,100.12,35723.0,85.2619,85.7497,85.2362,85.6812,35723.0
2018-03-29 13:00:00,100.16,100.28,99.81,99.85,19593.0,85.7155,85.8182,85.416,85.4502,19593.0
2018-03-29 13:10:00,99.89,100.07,99.86,100.07,10700.0,85.4844,85.6385,85.4587,85.6385,10700.0
2018-03-29 13:20:00,100.03,100.03,99.82,99.98,11908.0,85.6042,85.6042,85.4245,85.5614,11908.0
2018-03-29 13:30:00,100.01,100.32,99.94,100.32,11719.0,85.5871,85.8524,85.5272,85.8524,11719.0
2018-03-29 13:40:00,100.2,100.5,100.19,100.45,11901.0,85.7497,86.0064,85.7412,85.9637,11901.0
2018-03-29 13:50:00,100.51,100.82,100.46,100.69,21804.0,86.015,86.2803,85.9722,86.169,21804.0
2018-03-29 14:00:00,100.57,100.75,100.42,100.69,14558.0,86.0663,86.2204,85.938,86.169,14558.0
2018-03-29 14:10:00,100.72,100.9,100.57,100.61,18510.0,86.1947,86.3488,86.0663,86.1006,18510.0
2018-03-29 14:20:00,100.68,100.69,100.28,100.62,55671.0,86.1605,86.169,85.8182,86.1091,55671.0
2018-03-29 14:30:00,100.67,100.99,100.63,100.96,16380.0,86.1519,86.4258,86.1177,86.4001,16380.0
2018-03-29 14:40:00,100.95,101.07,100.8,101.06,26599.0,86.3915,86.4942,86.2632,86.4857,26599.0
2018-03-29 14:50:00,101.05,101.12,100.83,100.83,25309.0,86.4771,86.537,86.2889,86.2889,25309.0
2018-03-29 15:00:00,100.84,101.24,100.69,101.11,31774.0,86.2974,86.6397,86.169,86.5285,31774.0
2018-03-29 15:10:00,101.12,101.2,100.82,100.83,43845.0,86.537,86.6055,86.2803,86.2889,43845.0
2018-03-29 15:20:00,100.84,100.86,100.26,100.41,61442.0,86.2974,86.3145,85.8011,85.9294,61442.0
2018-03-29 15:30:00,100.41,100.45,99.99,100.15,80372.0,85.9294,85.9637,85.57,85.7069,80372.0
2018-03-29 15:40:00,100.14,100.52,100.04,100.48,103910.0,85.6984,86.0236,85.6128,85.9893,103910.0
2018-03-29 15:50:00,100.51,100.82,100.12,100.25,238913.0,86.015,86.2803,85.6812,85.7925,238913.0
2018-04-02 09:30:00,99.88,99.88,98.83,99.62,50268.0,85.4759,85.4759,84.5773,85.2534,50268.0
2018-04-02 09:40:00,99.57,99.57,98.66,98.74,24552.0,85.2106,85.2106,84.4318,84.5003,24552.0
2018-04-02 09:50:00,98.71,98.71,98.02,98.17,79425.0,84.4746,84.4746,83.8841,84.0125,79425.0
2018-04-02 10:00:00,98.16,98.57,97.8,98.29,56999.0,84.0039,84.3548,83.6958,84.1152,56999.0
2018-04-02 10:10:00,98.4,98.45,97.87,98.02,30055.0,84.2093,84.2521,83.7557,83.8841,30055.0
2018-04-02 10:20:00,98.06,98.21,97.81,97.93,29615.0,83.9183,84.0467,83.7044,83.8071,29615.0
2018-04-02 10:30:00,97.87,97.94,97.56,97.94,46788.0,83.7557,83.8156,83.4904,83.8156,46788.0
2018-04-02 10:40:00,97.97,98.37,97.9,98.37,25154.0,83.8413,84.1836,83.7814,84.1836,25154.0
2018-04-02 10:50:00,98.36,98.36,97.68,97.68,20778.0,84.1751,84.1751,83.5931,83.5931,20778.0
2018-04-02 11:00:00,97.72,97.72,97.13,97.33,29495.0,83.6274,83.6274,83.1224,83.2936,29495.0
2018-04-02 11:10:00,97.35,97.69,97.24,97.61,20290.0,83.3107,83.6017,83.2166,83.5332,20290.0
2018-04-02 11:20:00,97.64,97.71,97.33,97.58,22924.0,83.5589,83.6188,83.2936,83.5076,22924.0
2018-04-02 11:30:00,97.62,97.69,96.92,97.11,40861.0,83.5418,83.6017,82.9427,83.1053,40861.0
2018-04-02 11:40:00,97.09,97.39,96.84,97.28,31459.0,83.0882,83.345,82.8743,83.2508,31459.0
2018-04-02 11:50:00,97.26,97.41,97.01,97.12,18618.0,83.2337,83.3621,83.0198,83.1139,18618.0
2018-04-02 12:00:00,97.06,97.32,96.98,97.14,26926.0,83.0625,83.285,82.9941,83.131,26926.0
2018-04-02 12:10:00,97.15,97.6,97.05,97.54,22054.0,83.1396,83.5247,83.054,83.4733,22054.0
2018-04-02 12:20:00,97.52,97.67,97.34,97.51,19332.0,83.4562,83.5846,83.3022,83.4476,19332.0
2018-04-02 12:30:00,97.44,97.88,97.44,97.66,11801.0,83.3877,83.7643,83.3877,83.576,11801.0
2018-04-02 12:40:00,97.65,98.01,97.61,97.93,12881.0,83.5675,83.8755,83.5332,83.8071,12881.0
2018-04-02 12:50:00,97.89,97.89,97.43,97.52,14500.0,83.7728,83.7728,83.3792,83.4562,14500.0
2018-04-02 13:00:00,97.47,97.67,97.1,97.12,18174.0,83.4134,83.5846,83.0968,83.1139,18174.0
2018-04-02 13:10:00,97.09,97.16,96.84,96.86,21152.0,83.0882,83.1481,82.8743,82.8914,21152.0
2018-04-02 13:20:00,96.85,96.9,96.62,96.65,13634.0,82.8828,82.9256,82.686,82.7117,13634.0
2018-04-02 13:30:00,96.7,96.91,96.6,96.84,17622.0,82.7545,82.9342,82.6689,82.8743,17622.0
2018-04-02 13:40:00,96.81,96.81,96.01,96.24,44985.0,82.8486,82.8486,82.164,82.3608,44985.0
2018-04-02 13:50:00,96.19,96.75,96.18,96.34,42976.0,82.318,82.7972,82.3095,82.4464,42976.0
2018-04-02 14:00:00,96.3,96.32,95.91,96.22,51023.0,82.4121,82.4293,82.0784,82.3437,51023.0
2018-04-02 14:10:00,96.14,96.39,95.98,96.25,59128.0,82.2752,82.4892,82.1383,82.3694,59128.0
2018-04-02 14:20:00,96.25,96.5,96.01,96.09,19094.0,82.3694,82.5833,82.164,82.2324,19094.0
2018-04-02 14:30:00,96.04,96.37,95.93,95.98,18799.0,82.1896,82.472,82.0955,82.1383,18799.0
2018-04-02 14:40:00,95.92,96.14,95.68,96.12,27024.0,82.0869,82.2752,81.8816,82.2581,27024.0
2018-04-02 14:50:00,96.14,96.46,96.12,96.41,20484.0,82.2752,82.5491,82.2581,82.5063,20484.0
2018-04-02 15:00:00,96.45,96.49,96.16,96.25,31028.0,82.5405,82.5747,82.2923,82.3694,31028.0
2018-04-02 15:10:00,96.23,96.91,96.18,96.88,46592.0,82.3522,82.9342,82.3095,82.9085,46592.0
2018-04-02 15:20:00,96.9,96.95,96.27,96.37,27312.0,82.9256,82.9684,82.3865,82.472,27312.0
2018-04-02 15:30:00,96.37,96.49,96.03,96.2,51245.0,82.472,82.5747,82.1811,82.3266,51245.0
2018-04-02 15:40:00,96.14,96.81,96.07,96.7,52599.0,82.2752,82.8486,82.2153,82.7545,52599.0
2018-04-02 15:50:00,96.76,96.86,96.41,96.53,111256.0,82.8058,82.8914,82.5063,82.609,111256.0
2018-04-03 09:30:00,97.02,97.86,96.8,97.86,104977.0,83.0283,83.7472,82.84,83.7472,104977.0
2018-04-03 09:40:00,97.87,98.14,97.41,97.77,48933.0,83.7557,83.9868,83.3621,83.6701,48933.0
2018-04-03 09:50:00,97.67,97.77,97.3,97.62,71486.0,83.5846,83.6701,83.2679,83.5418,71486.0
2018-04-03 10:00:00,97.6,97.6,96.67,96.79,45096.0,83.5247,83.5247,82.7288,82.8315,45096.0
2018-04-03 10:10:00,96.73,96.95,96.1,96.1,87109.0,82.7801,82.9684,82.241,82.241,87109.0
2018-04-03 10:20:00,96.09,96.46,95.95,96.46,34497.0,82.2324,82.5491,82.1126,82.5491,34497.0
2018-04-03 10:30:00,96.43,96.89,96.36,96.59,42232.0,82.5234,82.9171,82.4635,82.6603,42232.0
2018-04-03 10:40:00,96.66,97.22,96.66,97.01,32210.0,82.7202,83.1995,82.7202,83.0198,32210.0
2018-04-03 10:50:00,97.01,97.68,96.93,97.55,51248.0,83.0198,83.5931,82.9513,83.4819,51248.0
2018-04-03 11:00:00,97.58,97.84,97.37,97.59,58580.0,83.5076,83.7301,83.3278,83.5161,58580.0
2018-04-03 11:10:00,97.62,97.8,97.37,97.56,50418.0,83.5418,83.6958,83.3278,83.4904,50418.0
2018-04-03 11:20:00,97.56,97.56,97.26,97.42,26424.0,83.4904,83.4904,83.2337,83.3706,26424.0
2018-04-03 11:30:00,97.38,97.45,96.68,96.9,37441.0,83.3364,83.3963,82.7373,82.9256,37441.0
2018-04-03 11:40:00,96.87,96.98,96.55,96.65,23500.0,82.8999,82.9941,82.6261,82.7117,23500.0
2018-04-03 11:50:00,96.59,96.61,96.33,96.36,26729.0,82.6603,82.6774,82.4378,82.4635,26729.0
2018-04-03 12:00:00,96.37,96.84,96.37,96.63,21218.0,82.472,82.8743,82.472,82.6946,21218.0
2018-04-03 12:10:00,96.66,96.8,96.38,96.38,20329.0,82.7202,82.84,82.4806,82.4806,20329.0
2018-04-03 12:20:00,96.42,96.48,96.05,96.14,26257.0,82.5148,82.5662,82.1982,82.2752,26257.0
2018-04-03 12:30:00,96.1,96.49,96.1,96.42,16796.0,82.241,82.5747,82.241,82.5148,16796.0
2018-04-03 12:40:00,96.48,96.76,96.4,96.4,17271.0,82.5662,82.8058,82.4977,82.4977,17271.0
2018-04-03 12:50:00,96.46,96.62,96.31,96.55,13670.0,82.5491,82.686,82.4207,82.6261,13670.0
2018-04-03 13:00:00,96.56,96.72,96.33,96.56,21126.0,82.6346,82.7716,82.4378,82.6346,21126.0
2018-04-03 13:10:00,96.64,96.82,96.44,96.77,23393.0,82.7031,82.8572,82.532,82.8144,23393.0
2018-04-03 13:20:00,96.77,97.02,96.77,96.84,18030.0,82.8144,83.0283,82.8144,82.8743,18030.0
2018-04-03 13:30:00,96.89,97.0,96.6,96.6,18903.0,82.9171,83.0112,82.6689,82.6689,18903.0
2018-04-03 13:40:00,96.61,96.75,96.47,96.47,20758.0,82.6774,82.7972,82.5576,82.5576,20758.0
2018-04-03 13:50:00,96.5,96.82,96.44,96.73,14766.0,82.5833,82.8572,82.532,82.7801,14766.0
2018-04-03 14:00:00,96.78,96.85,96.65,96.78,12950.0,82.8229,82.8828,82.7117,82.8229,12950.0
2018-04-03 14:10:00,96.77,96.87,96.52,96.58,20117.0,82.8144,82.8999,82.6004,82.6518,20117.0
2018-04-03 14:20:00,96.58,96.75,96.28,96.39,29201.0,82.6518,82.7972,82.395,82.4892,29201.0
2018-04-03 14:30:00,96.35,96.46,96.22,96.4,27175.0,82.4549,82.5491,82.3437,82.4977,27175.0
2018-04-03 14:40:00,96.42,96.95,96.19,96.85,25583.0,82.5148,82.9684,82.318,82.8828,25583.0
2018-04-03 14:50:00,96.8,97.35,96.78,97.21,27732.0,82.84,83.3107,82.8229,83.1909,27732.0
2018-04-03 15:00:00,97.19,97.77,97.14,97.7,34119.0,83.1738,83.6701,83.131,83.6102,34119.0
2018-04-03 15:10:00,97.73,97.77,97.3,97.58,36135.0,83.6359,83.6701,83.2679,83.5076,36135.0
2018-04-03 15:20:00,97.59,97.8,97.51,97.75,42052.0,83.5161,83.6958,83.4476,83.653,42052.0
2018-04-03 15:30:00,97.75,97.75,97.24,97.43,46119.0,83.653,83.653,83.2166,83.3792,46119.0
2018-04-03 15:40:00,97.45,97.68,97.26,97.27,58155.0,83.3963,83.5931,83.2337,83.2423,58155.0
2018-04-03 15:50:00,97.3,97.67,97.3,97.64,134298.0,83.2679,83.5846,83.2679,83.5589,134298.0
2018-04-04 09:30:00,95.62,97.49,95.59,97.25,120980.0,81.8302,83.4305,81.8045,83.2251,120980.0
2018-04-04 09:40:00,97.22,97.82,97.01,97.06,82127.0,83.1995,83.7129,83.0198,83.0625,82127.0
2018-04-04 09:50:00,97.0,97.26,96.85,97.2,33959.0,83.0112,83.2337,82.8828,83.1824,33959.0
2018-04-04 10:00:00,97.2,97.39,96.88,97.04,29126.0,83.1824,83.345,82.9085,83.0454,29126.0
2018-04-04 10:10:00,97.09,97.4,97.0,97.27,24247.0,83.0882,83.3535,83.0112,83.2423,24247.0
2018-04-04 10:20:00,97.2,97.33,97.01,97.18,17996.0,83.1824,83.2936,83.0198,83.1652,17996.0
2018-04-04 10:30:00,97.25,97.3,96.86,97.3,27469.0,83.2251,83.2679,82.8914,83.2679,27469.0
2018-04-04 10:40:00,97.25,97.79,97.19,97.74,66361.0,83.2251,83.6873,83.1738,83.6445,66361.0
2018-04-04 10:50:00,97.75,97.77,97.54,97.75,33978.0,83.653,83.6701,83.4733,83.653,33978.0
2018-04-04 11:00:00,97.74,97.77,97.28,97.42,21419.0,83.6445,83.6701,83.2508,83.3706,21419.0
2018-04-04 11:10:00,97.45,97.62,97.32,97.62,43199.0,83.3963,83.5418,83.285,83.5418,43199.0
2018-04-04 11:20:00,97.62,98.25,97.6,98.25,33033.0,83.5418,84.0809,83.5247,84.0809,33033.0
2018-04-04 11:30:00,98.19,98.37,98.07,98.25,42066.0,84.0296,84.1836,83.9269,84.0809,42066.0
2018-04-04 11:40:00,98.21,98.39,98.07,98.21,24722.0,84.0467,84.2007,83.9269,84.0467,24722.0
2018-04-04 11:50:00,98.19,98.25,98.04,98.21,11655.0,84.0296,84.0809,83.9012,84.0467,11655.0
2018-04-04 12:00:00,98.17,98.44,98.02,98.31,19351.0,84.0125,84.2435,83.8841,84.1323,19351.0
2018-04-04 12:10:00,98.37,98.69,98.37,98.52,20904.0,84.1836,84.4575,84.1836,84.312,20904.0
2018-04-04 12:20:00,98.51,98.73,98.4,98.51,12741.0,84.3034,84.4917,84.2093,84.3034,12741.0
2018-04-04 12:30:00,98.55,98.69,98.37,98.53,45922.0,84.3377,84.4575,84.1836,84.3205,45922.0
2018-04-04 12:40:00,98.55,98.68,98.39,98.43,46963.0,84.3377,84.4489,84.2007,84.235,46963.0
2018-04-04 12:50:00,98.41,98.41,97.94,97.95,25841.0,84.2179,84.2179,83.8156,83.8242,25841.0
2018-04-04 13:00:00,97.9,97.96,97.67,97.74,34005.0,83.7814,83.8327,83.5846,83.6445,34005.0
2018-04-04 13:10:00,97.7,97.7,97.54,97.56,26869.0,83.6102,83.6102,83.4733,83.4904,26869.0
2018-04-04 13:20:00,97.51,97.58,97.26,97.45,25499.0,83.4476,83.5076,83.2337,83.3963,25499.0
2018-04-04 13:30:00,97.43,97.76,97.3,97.74,16333.0,83.3792,83.6616,83.2679,83.6445,16333.0
2018-04-04 13:40:00,97.79,97.92,97.57,97.65,15143.0,83.6873,83.7985,83.499,83.5675,15143.0
2018-04-04 13:50:00,97.64,97.82,97.5,97.75,12296.0,83.5589,83.7129,83.4391,83.653,12296.0
2018-04-04 14:00:00,97.81,98.13,97.69,98.04,26948.0,83.7044,83.9782,83.6017,83.9012,26948.0
2018-04-04 14:10:00,98.07,98.58,98.04,98.57,42287.0,83.9269,84.3633,83.9012,84.3548,42287.0
2018-04-04 14:20:00,98.54,98.73,98.49,98.72,32599.0,84.3291,84.4917,84.2863,84.4831,32599.0
2018-04-04 14:30:00,98.7,98.81,98.55,98.57,34152.0,84.466,84.5602,84.3377,84.3548,34152.0
2018-04-04 14:40:00,98.54,98.77,98.42,98.61,44749.0,84.3291,84.5259,84.2264,84.389,44749.0
2018-04-04 14:50:00,98.63,99.04,98.61,98.98,32552.0,84.4061,84.757,84.389,84.7057,32552.0
2018-04-04 15:00:00,98.98,99.2,98.96,99.17,32034.0,84.7057,84.8939,84.6885,84.8682,32034.0
2018-04-04 15:10:00,99.17,99.17,98.8,98.81,31335.0,84.8682,84.8682,84.5516,84.5602,31335.0
2018-04-04 15:20:00,98.83,99.36,98.81,99.27,41835.0,84.5773,85.0308,84.5602,84.9538,41835.0
2018-04-04 15:30:00,99.31,99.4,99.17,99.28,40383.0,84.9881,85.0651,84.8682,84.9624,40383.0
2018-04-04 15:40:00,99.29,99.41,99.17,99.4,73414.0,84.9709,85.0736,84.8682,85.0651,73414.0
2018-04-04 15:50:00,99.41,99.88,99.41,99.64,215059.0,85.0736,85.4759,85.0736,85.2705,215059.0
2018-04-05 09:30:00,99.9,100.84,99.76,99.91,99436.0,85.493,86.2974,85.3732,85.5015,99436.0
2018-04-05 09:40:00,99.9,100.49,99.63,99.82,78402.0,85.493,85.9979,85.2619,85.4245,78402.0
2018-04-05 09:50:00,99.77,100.49,99.57,100.26,40406.0,85.3817,85.9979,85.2106,85.8011,40406.0
2018-04-05 10:00:00,100.25,100.29,99.79,100.01,18526.0,85.7925,85.8267,85.3988,85.5871,18526.0
2018-04-05 10:10:00,100.04,100.07,99.46,99.5,24051.0,85.6128,85.6385,85.1164,85.1507,24051.0
2018-04-05 10:20:00,99.54,99.56,99.16,99.32,22734.0,85.1849,85.202,84.8597,84.9966,22734.0
2018-04-05 10:30:00,99.32,99.7,99.31,99.53,15111.0,84.9966,85.3218,84.9881,85.1763,15111.0
2018-04-05 10:40:00,99.5,99.68,99.39,99.61,13796.0,85.1507,85.3047,85.0565,85.2448,13796.0
2018-04-05 10:50:00,99.58,99.91,99.52,99.63,14626.0,85.2191,85.5015,85.1678,85.2619,14626.0
2018-04-05 11:00:00,99.69,100.12,99.69,100.02,15530.0,85.3133,85.6812,85.3133,85.5957,15530.0
2018-04-05 11:10:00,100.08,100.15,99.75,99.86,9430.0,85.647,85.7069,85.3646,85.4587,9430.0
2018-04-05 11:20:00,99.94,100.06,99.83,99.83,12143.0,85.5272,85.6299,85.4331,85.4331,12143.0
2018-04-05 11:30:00,99.81,99.88,99.57,99.7,13941.0,85.416,85.4759,85.2106,85.3218,13941.0
2018-04-05 11:40:00,99.7,99.8,99.45,99.47,9365.0,85.3218,85.4074,85.1079,85.125,9365.0
2018-04-05 11:50:00,99.45,99.55,99.25,99.47,15096.0,85.1079,85.1934,84.9367,85.125,15096.0
2018-04-05 12:00:00,99.5,99.5,99.2,99.24,11219.0,85.1507,85.1507,84.8939,84.9282,11219.0
2018-04-05 12:10:00,99.28,99.28,98.75,98.95,26342.0,84.9624,84.9624,84.5088,84.68,26342.0
2018-04-05 12:20:00,98.95,99.14,98.8,99.1,11271.0,84.68,84.8426,84.5516,84.8083,11271.0
2018-04-05 12:30:00,99.04,99.19,98.89,99.17,7093.0,84.757,84.8854,84.6286,84.8682,7093.0
2018-04-05 12:40:00,99.2,99.28,98.99,99.26,7984.0,84.8939,84.9624,84.7142,84.9453,7984.0
2018-04-05 12:50:00,99.28,99.34,99.09,99.31,9040.0,84.9624,85.0137,84.7998,84.9881,9040.0
2018-04-05 13:00:00,99.34,99.52,99.24,99.24,12664.0,85.0137,85.1678,84.9282,84.9282,12664.0
2018-04-05 13:10:00,99.23,99.24,98.85,98.91,9979.0,84.9196,84.9282,84.5944,84.6457,9979.0
2018-04-05 13:20:00,98.87,98.87,98.41,98.5,9888.0,84.6115,84.6115,84.2179,84.2949,9888.0
2018-04-05 13:30:00,98.52,98.81,98.49,98.56,8000.0,84.312,84.5602,84.2863,84.3462,8000.0
2018-04-05 13:40:00,98.56,98.56,98.08,98.16,28254.0,84.3462,84.3462,83.9354,84.0039,28254.0
2018-04-05 13:50:00,98.19,98.5,98.16,98.34,11740.0,84.0296,84.2949,84.0039,84.1579,11740.0
2018-04-05 14:00:00,98.39,98.54,98.31,98.31,9401.0,84.2007,84.3291,84.1323,84.1323,9401.0
2018-04-05 14:10:00,98.32,98.61,98.32,98.53,15332.0,84.1408,84.389,84.1408,84.3205,15332.0
2018-04-05 14:20:00,98.6,98.64,98.38,98.44,7037.0,84.3805,84.4147,84.1922,84.2435,7037.0
2018-04-05 14:30:00,98.4,98.78,98.4,98.69,15838.0,84.2093,84.5345,84.2093,84.4575,15838.0
2018-04-05 14:40:00,98.7,98.95,98.55,98.85,13785.0,84.466,84.68,84.3377,84.5944,13785.0
2018-04-05 14:50:00,98.91,98.93,98.7,98.84,8080.0,84.6457,84.6629,84.466,84.5858,8080.0
2018-04-05 15:00:00,98.82,98.91,98.66,98.91,9384.0,84.5687,84.6457,84.4318,84.6457,9384.0
2018-04-05 15:10:00,98.98,99.03,98.8,98.91,11240.0,84.7057,84.7484,84.5516,84.6457,11240.0
2018-04-05 15:20:00,98.86,98.95,98.67,98.77,22268.0,84.603,84.68,84.4404,84.5259,22268.0
2018-04-05 15:30:00,98.77,98.8,98.46,98.56,23283.0,84.5259,84.5516,84.2606,84.3462,23283.0
2018-04-05 15:40:00,98.54,99.02,98.54,99.02,23680.0,84.3291,84.7399,84.3291,84.7399,23680.0
2018-04-05 15:50:00,99.03,99.09,98.79,98.8,62285.0,84.7484,84.7998,84.5431,84.5516,62285.0
2018-04-06 09:30:00,97.66,98.57,97.34,98.52,87023.0,83.576,84.3548,83.3022,84.312,87023.0
2018-04-06 09:40:00,98.44,98.5,97.62,97.91,43498.0,84.2435,84.2949,83.5418,83.79,43498.0
2018-04-06 09:50:00,97.94,98.3,97.9,97.91,26453.0,83.8156,84.1237,83.7814,83.79,26453.0
2018-04-06 10:00:00,97.99,98.05,97.8,97.84,19027.0,83.8584,83.9098,83.6958,83.7301,19027.0
2018-04-06 10:10:00,97.8,98.01,97.65,98.01,34362.0,83.6958,83.8755,83.5675,83.8755,34362.0
2018-04-06 10:20:00,98.01,98.16,97.9,97.93,15574.0,83.8755,84.0039,83.7814,83.8071,15574.0
2018-04-06 10:30:00,97.92,98.01,97.55,97.71,17458.0,83.7985,83.8755,83.4819,83.6188,17458.0
2018-04-06 10:40:00,97.66,97.79,97.14,97.37,25918.0,83.576,83.6873,83.131,83.3278,25918.0
2018-04-06 10:50:00,97.34,97.63,97.27,97.46,15919.0,83.3022,83.5503,83.2423,83.4049,15919.0
2018-04-06 11:00:00,97.44,97.48,97.16,97.38,20050.0,83.3877,83.422,83.1481,83.3364,20050.0
2018-04-06 11:10:00,97.45,97.62,97.36,97.43,13630.0,83.3963,83.5418,83.3193,83.3792,13630.0
2018-04-06 11:20:00,97.41,97.43,97.04,97.37,15974.0,83.3621,83.3792,83.0454,83.3278,15974.0
2018-04-06 11:30:00,97.39,97.6,97.29,97.6,16420.0,83.345,83.5247,83.2594,83.5247,16420.0
2018-04-06 11:40:00,97.53,97.62,97.5,97.5,11435.0,83.4648,83.5418,83.4391,83.4391,11435.0
2018-04-06 11:50:00,97.48,97.81,97.47,97.71,18093.0,83.422,83.7044,83.4134,83.6188,18093.0
2018-04-06 12:00:00,97.73,97.81,97.58,97.75,14682.0,83.6359,83.7044,83.5076,83.653,14682.0
2018-04-06 12:10:00,97.66,97.66,97.29,97.29,12800.0,83.576,83.576,83.2594,83.2594,12800.0
2018-04-06 12:20:00,97.25,97.31,96.98,97.02,31448.0,83.2251,83.2765,82.9941,83.0283,31448.0
2018-04-06 12:30:00,97.03,97.42,96.95,97.42,12715.0,83.0369,83.3706,82.9684,83.3706,12715.0
2018-04-06 12:40:00,97.34,97.5,97.31,97.32,8055.0,83.3022,83.4391,83.2765,83.285,8055.0
2018-04-06 12:50:00,97.31,97.44,97.17,97.43,9202.0,83.2765,83.3877,83.1567,83.3792,9202.0
2018-04-06 13:00:00,97.4,97.48,97.08,97.14,11644.0,83.3535,83.422,83.0797,83.131,11644.0
2018-04-06 13:10:00,97.08,97.17,96.92,97.1,17452.0,83.0797,83.1567,82.9427,83.0968,17452.0
2018-04-06 13:20:00,97.04,97.31,97.01,97.18,10600.0,83.0454,83.2765,83.0198,83.1652,10600.0
2018-04-06 13:30:00,97.16,97.27,96.66,96.66,18832.0,83.1481,83.2423,82.7202,82.7202,18832.0
2018-04-06 13:40:00,96.62,96.75,96.36,96.36,31554.0,82.686,82.7972,82.4635,82.4635,31554.0
2018-04-06 13:50:00,96.43,96.46,96.0,96.01,62780.0,82.5234,82.5491,82.1554,82.164,62780.0
2018-04-06 14:00:00,96.01,96.24,95.82,95.94,58473.0,82.164,82.3608,82.0014,82.1041,58473.0
2018-04-06 14:10:00,95.9,96.37,95.86,95.9,28600.0,82.0698,82.472,82.0356,82.0698,28600.0
2018-04-06 14:20:00,95.94,96.1,95.9,95.97,20639.0,82.1041,82.241,82.0698,82.1297,20639.0
2018-04-06 14:30:00,95.93,96.07,95.48,95.56,31641.0,82.0955,82.2153,81.7104,81.7789,31641.0
2018-04-06 14:40:00,95.56,95.98,95.39,95.55,39697.0,81.7789,82.1383,81.6334,81.7703,39697.0
2018-04-06 14:50:00,95.44,95.77,95.29,95.48,62863.0,81.6762,81.9586,81.5478,81.7104,62863.0
2018-04-06 15:00:00,95.49,95.74,95.22,95.4,26881.0,81.719,81.9329,81.4879,81.6419,26881.0
2018-04-06 15:10:00,95.41,95.92,95.27,95.6,49026.0,81.6505,82.0869,81.5307,81.8131,49026.0
2018-04-06 15:20:00,95.6,95.8,95.38,95.42,33593.0,81.8131,81.9843,81.6248,81.6591,33593.0
2018-04-06 15:30:00,95.44,95.92,95.43,95.84,35243.0,81.6762,82.0869,81.6676,82.0185,35243.0
2018-04-06 15:40:00,95.85,95.98,95.64,95.64,48632.0,82.027,82.1383,81.8473,81.8473,48632.0
2018-04-06 15:50:00,95.65,96.11,95.5,95.56,129147.0,81.8559,82.2495,81.7275,81.7789,129147.0
2018-04-09 09:30:00,96.53,96.56,96.0,96.2,50815.0,82.609,82.6346,82.1554,82.3266,50815.0
2018-04-09 09:40:00,96.14,96.66,96.01,96.57,19466.0,82.2752,82.7202,82.164,82.6432,19466.0
2018-04-09 09:50:00,96.66,97.21,96.62,96.93,30982.0,82.7202,83.1909,82.686,82.9513,30982.0
2018-04-09 10:00:00,97.01,97.24,96.93,97.07,16538.0,83.0198,83.2166,82.9513,83.0711,16538.0
2018-04-09 10:10:00,97.08,97.36,96.99,97.08,16355.0,83.0797,83.3193,83.0026,83.0797,16355.0
2018-04-09 10:20:00,97.07,97.44,97.0,97.28,13721.0,83.0711,83.3877,83.0112,83.2508,13721.0
2018-04-09 10:30:00,97.35,97.67,97.24,97.56,23366.0,83.3107,83.5846,83.2166,83.4904,23366.0
2018-04-09 10:40:00,97.52,97.85,97.51,97.77,15005.0,83.4562,83.7386,83.4476,83.6701,15005.0
2018-04-09 10:50:00,97.82,97.93,97.76,97.8,10280.0,83.7129,83.8071,83.6616,83.6958,10280.0
2018-04-09 11:00:00,97.84,97.85,97.48,97.51,17808.0,83.7301,83.7386,83.422,83.4476,17808.0
2018-04-09 11:10:00,97.51,97.88,97.43,97.8,20273.0,83.4476,83.7643,83.3792,83.6958,20273.0
2018-04-09 11:20:00,97.82,97.97,97.81,97.95,13509.0,83.7129,83.8413,83.7044,83.8242,13509.0
2018-04-09 11:30:00,97.98,98.36,97.95,98.09,34845.0,83.8499,84.1751,83.8242,83.944,34845.0
2018-04-09 11:40:00,98.07,98.44,98.07,98.4,16863.0,83.9269,84.2435,83.9269,84.2093,16863.0
2018-04-09 11:50:00,98.4,98.6,98.36,98.6,24213.0,84.2093,84.3805,84.1751,84.3805,24213.0
2018-04-09 12:00:00,98.6,98.64,98.32,98.6,20714.0,84.3805,84.4147,84.1408,84.3805,20714.0
2018-04-09 12:10:00,98.59,98.7,98.54,98.57,12258.0,84.3719,84.466,84.3291,84.3548,12258.0
2018-04-09 12:20:00,98.57,98.57,98.3,98.36,10957.0,84.3548,84.3548,84.1237,84.1751,10957.0
2018-04-09 12:30:00,98.31,98.33,98.22,98.26,7923.0,84.1323,84.1494,84.0553,84.0895,7923.0
2018-04-09 12:40:00,98.22,98.44,98.14,98.4,12741.0,84.0553,84.2435,83.9868,84.2093,12741.0
2018-04-09 12:50:00,98.44,98.67,98.33,98.53,25178.0,84.2435,84.4404,84.1494,84.3205,25178.0
2018-04-09 13:00:00,98.54,98.75,98.47,98.67,15346.0,84.3291,84.5088,84.2692,84.4404,15346.0
2018-04-09 13:10:00,98.68,98.7,98.38,98.69,11057.0,84.4489,84.466,84.1922,84.4575,11057.0
2018-04-09 13:20:00,98.65,98.65,98.28,98.46,15979.0,84.4232,84.4232,84.1066,84.2606,15979.0
2018-04-09 13:30:00,98.47,98.58,98.29,98.37,5983.0,84.2692,84.3633,84.1152,84.1836,5983.0
2018-04-09 13:40:00,98.32,98.37,98.17,98.22,7896.0,84.1408,84.1836,84.0125,84.0553,7896.0
2018-04-09 13:50:00,98.28,98.35,98.22,98.24,13997.0,84.1066,84.1665,84.0553,84.0724,13997.0
2018-04-09 14:00:00,98.27,98.27,97.85,97.86,16765.0,84.098,84.098,83.7386,83.7472,16765.0
2018-04-09 14:10:00,97.86,98.08,97.77,98.08,12951.0,83.7472,83.9354,83.6701,83.9354,12951.0
2018-04-09 14:20:00,98.05,98.05,97.7,97.83,17136.0,83.9098,83.9098,83.6102,83.7215,17136.0
2018-04-09 14:30:00,97.83,97.89,97.41,97.44,31646.0,83.7215,83.7728,83.3621,83.3877,31646.0
2018-04-09 14:40:00,97.43,97.54,97.24,97.44,22048.0,83.3792,83.4733,83.2166,83.3877,22048.0
2018-04-09 14:50:00,97.4,97.61,97.38,97.58,19111.0,83.3535,83.5332,83.3364,83.5076,19111.0
2018-04-09 15:00:00,97.57,97.57,97.16,97.19,26823.0,83.499,83.499,83.1481,83.1738,26823.0
2018-04-09 15:10:00,97.2,97.24,96.65,96.7,34837.0,83.1824,83.2166,82.7117,82.7545,34837.0
2018-04-09 15:20:00,96.7,96.88,96.66,96.87,29849.0,82.7545,82.9085,82.7202,82.8999,29849.0
2018-04-09 15:30:00,96.83,96.87,96.5,96.52,34220.0,82.8657,82.8999,82.5833,82.6004,34220.0
2018-04-09 15:40:00,96.52,96.6,96.29,96.29,47811.0,82.6004,82.6689,82.4036,82.4036,47811.0
2018-04-09 15:50:00,96.26,96.5,95.97,96.01,96199.0,82.3779,82.5833,82.1297,82.164,96199.0
2018-04-10 09:30:00,98.13,98.75,97.83,98.24,64419.0,83.9782,84.5088,83.7215,84.0724,64419.0
2018-04-10 09:40:00,98.11,98.19,97.35,97.48,20599.0,83.9611,84.0296,83.3107,83.422,20599.0
2018-04-10 09:50:00,97.39,97.49,96.82,97.03,28264.0,83.345,83.4305,82.8572,83.0369,28264.0
2018-04-10 10:00:00,97.07,97.6,97.07,97.3,22402.0,83.0711,83.5247,83.0711,83.2679,22402.0
2018-04-10 10:10:00,97.36,97.78,97.27,97.71,18685.0,83.3193,83.6787,83.2423,83.6188,18685.0
2018-04-10 10:20:00,97.66,97.95,97.46,97.77,23408.0,83.576,83.8242,83.4049,83.6701,23408.0
2018-04-10 10:30:00,97.89,98.25,97.81,98.09,17755.0,83.7728,84.0809,83.7044,83.944,17755.0
2018-04-10 10:40:00,98.04,98.5,98.03,98.42,15690.0,83.9012,84.2949,83.8927,84.2264,15690.0
2018-04-10 10:50:00,98.42,98.45,98.16,98.18,20616.0,84.2264,84.2521,84.0039,84.021,20616.0
2018-04-10 11:00:00,98.2,98.28,97.82,97.91,14092.0,84.0381,84.1066,83.7129,83.79,14092.0
2018-04-10 11:10:00,97.85,97.97,97.77,97.81,15524.0,83.7386,83.8413,83.6701,83.7044,15524.0
2018-04-10 11:20:00,97.82,98.05,97.69,97.85,11833.0,83.7129,83.9098,83.6017,83.7386,11833.0
2018-04-10 11:30:00,97.8,97.98,97.75,97.81,18824.0,83.6958,83.8499,83.653,83.7044,18824.0
2018-04-10 11:40:00,97.81,97.94,97.31,97.44,21742.0,83.7044,83.8156,83.2765,83.3877,21742.0
2018-04-10 11:50:00,97.34,97.66,97.25,97.56,13041.0,83.3022,83.576,83.2251,83.4904,13041.0
2018-04-10 12:00:00,97.57,97.62,97.27,97.43,15160.0,83.499,83.5418,83.2423,83.3792,15160.0
2018-04-10 12:10:00,97.4,97.44,97.04,97.07,18879.0,83.3535,83.3877,83.0454,83.0711,18879.0
2018-04-10 12:20:00,97.01,97.18,96.53,96.8,31435.0,83.0198,83.1652,82.609,82.84,31435.0
2018-04-10 12:30:00,96.85,97.14,96.78,97.05,41173.0,82.8828,83.131,82.8229,83.054,41173.0
2018-04-10 12:40:00,97.02,97.07,96.77,96.94,13031.0,83.0283,83.0711,82.8144,82.9598,13031.0
2018-04-10 12:50:00,97.03,97.07,96.76,96.76,12600.0,83.0369,83.0711,82.8058,82.8058,12600.0
2018-04-10 13:00:00,96.86,97.35,96.74,97.34,10968.0,82.8914,83.3107,82.7887,83.3022,10968.0
2018-04-10 13:10:00,97.39,97.63,97.36,97.46,11064.0,83.345,83.5503,83.3193,83.4049,11064.0
2018-04-10 13:20:00,97.45,97.76,97.44,97.74,7115.0,83.3963,83.6616,83.3877,83.6445,7115.0
2018-04-10 13:30:00,97.7,98.02,97.67,97.93,8745.0,83.6102,83.8841,83.5846,83.8071,8745.0
2018-04-10 13:40:00,97.87,97.87,97.5,97.8,16869.0,83.7557,83.7557,83.4391,83.6958,16869.0
2018-04-10 13:50:00,97.8,98.09,97.72,97.99,13679.0,83.6958,83.944,83.6274,83.8584,13679.0
2018-04-10 14:00:00,98.09,98.33,98.01,98.28,16937.0,83.944,84.1494,83.8755,84.1066,16937.0
2018-04-10 14:10:00,98.31,98.41,98.1,98.11,15176.0,84.1323,84.2179,83.9526,83.9611,15176.0
2018-04-10 14:20:00,98.17,98.26,98.04,98.05,16228.0,84.0125,84.0895,83.9012,83.9098,16228.0
2018-04-10 14:30:00,98.1,98.29,97.93,98.04,33039.0,83.9526,84.1152,83.8071,83.9012,33039.0
2018-04-10 14:40:00,98.12,98.2,97.79,98.01,37699.0,83.9697,84.0381,83.6873,83.8755,37699.0
2018-04-10 14:50:00,98.08,98.34,98.05,98.34,9745.0,83.9354,84.1579,83.9098,84.1579,9745.0
2018-04-10 15:00:00,98.33,98.5,98.21,98.47,18327.0,84.1494,84.2949,84.0467,84.2692,18327.0
2018-04-10 15:10:00,98.5,98.53,98.25,98.44,17071.0,84.2949,84.3205,84.0809,84.2435,17071.0
2018-04-10 15:20:00,98.5,98.5,97.95,98.19,13339.0,84.2949,84.2949,83.8242,84.0296,13339.0
2018-04-10 15:30:00,98.16,98.16,97.87,98.12,23128.0,84.0039,84.0039,83.7557,83.9697,23128.0
2018-04-10 15:40:00,98.1,98.24,97.93,98.02,32095.0,83.9526,84.0724,83.8071,83.8841,32095.0
2018-04-10 15:50:00,98.02,98.16,97.88,98.0,57049.0,83.8841,84.0039,83.7643,83.867,57049.0
2018-04-11 09:30:00,97.55,98.07,97.22,97.31,27565.0,83.4819,83.9269,83.1995,83.2765,27565.0
2018-04-11 09:40:00,97.3,97.97,97.25,97.7,15862.0,83.2679,83.8413,83.2251,83.6102,15862.0
2018-04-11 09:50:00,97.7,98.18,97.7,98.18,16608.0,83.6102,84.021,83.6102,84.021,16608.0
2018-04-11 10:00:00,98.19,98.28,97.59,97.72,14912.0,84.0296,84.1066,83.5161,83.6274,14912.0
2018-04-11 10:10:00,97.71,98.12,97.65,98.07,11300.0,83.6188,83.9697,83.5675,83.9269,11300.0
2018-04-11 10:20:00,98.1,98.65,98.08,98.58,17254.0,83.9526,84.4232,83.9354,84.3633,17254.0
2018-04-11 10:30:00,98.57,98.78,98.32,98.41,18086.0,84.3548,84.5345,84.1408,84.2179,18086.0
2018-04-11 10:40:00,98.34,98.38,98.13,98.28,20817.0,84.1579,84.1922,83.9782,84.1066,20817.0
2018-04-11 10:50:00,98.34,98.35,98.12,98.15,13632.0,84.1579,84.1665,83.9697,83.9953,13632.0
2018-04-11 11:00:00,98.12,98.25,98.0,98.19,28809.0,83.9697,84.0809,83.867,84.0296,28809.0
2018-04-11 11:10:00,98.12,98.23,98.02,98.15,60247.0,83.9697,84.0638,83.8841,83.9953,60247.0
2018-04-11 11:20:00,98.2,98.26,97.98,98.2,9984.0,84.0381,84.0895,83.8499,84.0381,9984.0
2018-04-11 11:30:00,98.2,98.26,98.12,98.22,18327.0,84.0381,84.0895,83.9697,84.0553,18327.0
2018-04-11 11:40:00,98.25,98.58,98.24,98.34,82377.0,84.0809,84.3633,84.0724,84.1579,82377.0
2018-04-11 11:50:00,98.37,98.44,98.19,98.29,29291.0,84.1836,84.2435,84.0296,84.1152,29291.0
2018-04-11 12:00:00,98.33,98.68,98.33,98.49,27230.0,84.1494,84.4489,84.1494,84.2863,27230.0
2018-04-11 12:10:00,98.55,98.85,98.54,98.54,35000.0,84.3377,84.5944,84.3291,84.3291,35000.0
2018-04-11 12:20:00,98.58,98.76,98.56,98.61,8650.0,84.3633,84.5174,84.3462,84.389,8650.0
2018-04-11 12:30:00,98.65,98.86,98.56,98.56,10203.0,84.4232,84.603,84.3462,84.3462,10203.0
2018-04-11 12:40:00,98.6,98.73,98.6,98.73,29829.0,84.3805,84.4917,84.3805,84.4917,29829.0
2018-04-11 12:50:00,98.75,98.75,98.51,98.59,6766.0,84.5088,84.5088,84.3034,84.3719,6766.0
2018-04-11 13:00:00,98.63,98.82,98.63,98.75,11101.0,84.4061,84.5687,84.4061,84.5088,11101.0
2018-04-11 13:10:00,98.72,98.85,98.6,98.83,6765.0,84.4831,84.5944,84.3805,84.5773,6765.0
2018-04-11 13:20:00,98.86,98.95,98.79,98.85,7608.0,84.603,84.68,84.5431,84.5944,7608.0
2018-04-11 13:30:00,98.84,98.84,98.57,98.79,9917.0,84.5858,84.5858,84.3548,84.5431,9917.0
2018-04-11 13:40:00,98.79,98.79,98.5,98.72,10400.0,84.5431,84.5431,84.2949,84.4831,10400.0
2018-04-11 13:50:00,98.71,98.86,98.65,98.8,8954.0,84.4746,84.603,84.4232,84.5516,8954.0
2018-04-11 14:00:00,98.85,98.95,98.46,98.47,7984.0,84.5944,84.68,84.2606,84.2692,7984.0
2018-04-11 14:10:00,98.44,98.76,98.43,98.76,8957.0,84.2435,84.5174,84.235,84.5174,8957.0
2018-04-11 14:20:00,98.73,98.85,98.69,98.69,8600.0,84.4917,84.5944,84.4575,84.4575,8600.0
2018-04-11 14:30:00,98.72,98.86,98.69,98.8,8535.0,84.4831,84.603,84.4575,84.5516,8535.0
2018-04-11 14:40:00,98.81,98.93,98.56,98.56,13907.0,84.5602,84.6629,84.3462,84.3462,13907.0
2018-04-11 14:50:00,98.54,98.69,98.4,98.65,10348.0,84.3291,84.4575,84.2093,84.4232,10348.0
2018-04-11 15:00:00,98.75,98.75,98.33,98.33,9934.0,84.5088,84.5088,84.1494,84.1494,9934.0
2018-04-11 15:10:00,98.38,98.41,98.16,98.3,9925.0,84.1922,84.2179,84.0039,84.1237,9925.0
2018-04-11 15:20:00,98.3,98.3,98.08,98.17,21737.0,84.1237,84.1237,83.9354,84.0125,21737.0
2018-04-11 15:30:00,98.24,98.38,98.2,98.31,12140.0,84.0724,84.1922,84.0381,84.1323,12140.0
2018-04-11 15:40:00,98.31,98.4,98.29,98.31,23381.0,84.1323,84.2093,84.1152,84.1323,23381.0
2018-04-11 15:50:00,98.32,98.62,98.23,98.35,97250.0,84.1408,84.3976,84.0638,84.1665,97250.0
2018-04-12 09:30:00,98.83,99.11,98.51,98.77,35745.0,84.5773,84.8169,84.3034,84.5259,35745.0
2018-04-12 09:40:00,98.62,99.26,98.55,99.0,18179.0,84.3976,84.9453,84.3377,84.7228,18179.0
2018-04-12 09:50:00,98.93,99.33,98.86,99.33,37550.0,84.6629,85.0052,84.603,85.0052,37550.0
2018-04-12 10:00:00,99.38,99.55,99.32,99.52,23746.0,85.048,85.1934,84.9966,85.1678,23746.0
2018-04-12 10:10:00,99.54,99.85,99.47,99.78,53532.0,85.1849,85.4502,85.125,85.3903,53532.0
2018-04-12 10:20:00,99.78,99.95,99.72,99.87,61109.0,85.3903,85.5358,85.3389,85.4673,61109.0
2018-04-12 10:30:00,99.93,99.97,99.5,99.51,18950.0,85.5186,85.5529,85.1507,85.1592,18950.0
2018-04-12 10:40:00,99.54,99.91,99.35,99.8,36472.0,85.1849,85.5015,85.0223,85.4074,36472.0
2018-04-12 10:50:00,99.84,99.91,99.71,99.83,11740.0,85.4416,85.5015,85.3304,85.4331,11740.0
2018-04-12 11:00:00,99.84,99.95,99.58,99.88,21542.0,85.4416,85.5358,85.2191,85.4759,21542.0
2018-04-12 11:10:00,99.88,100.01,99.82,99.84,22887.0,85.4759,85.5871,85.4245,85.4416,22887.0
2018-04-12 11:20:00,99.82,100.0,99.66,99.88,17459.0,85.4245,85.5786,85.2876,85.4759,17459.0
2018-04-12 11:30:00,99.88,100.0,99.75,99.95,16258.0,85.4759,85.5786,85.3646,85.5358,16258.0
2018-04-12 11:40:00,99.97,100.17,99.81,99.81,21549.0,85.5529,85.724,85.416,85.416,21549.0
2018-04-12 11:50:00,99.83,99.97,99.62,99.91,12169.0,85.4331,85.5529,85.2534,85.5015,12169.0
2018-04-12 12:00:00,99.97,100.03,99.66,99.89,9098.0,85.5529,85.6042,85.2876,85.4844,9098.0
2018-04-12 12:10:00,99.88,99.97,99.71,99.96,10372.0,85.4759,85.5529,85.3304,85.5443,10372.0
2018-04-12 12:20:00,99.93,99.94,99.84,99.84,6783.0,85.5186,85.5272,85.4416,85.4416,6783.0
2018-04-12 12:30:00,99.83,99.95,99.75,99.75,7502.0,85.4331,85.5358,85.3646,85.3646,7502.0
2018-04-12 12:40:00,99.72,100.09,99.72,100.0,21100.0,85.3389,85.6556,85.3389,85.5786,21100.0
2018-04-12 12:50:00,99.95,100.06,99.84,99.95,12568.0,85.5358,85.6299,85.4416,85.5358,12568.0
2018-04-12 13:00:00,100.0,100.19,100.0,100.09,14690.0,85.5786,85.7412,85.5786,85.6556,14690.0
2018-04-12 13:10:00,100.14,100.17,99.86,99.94,9153.0,85.6984,85.724,85.4587,85.5272,9153.0
2018-04-12 13:20:00,99.99,100.03,99.55,99.56,15123.0,85.57,85.6042,85.1934,85.202,15123.0
2018-04-12 13:30:00,99.55,99.72,99.44,99.7,7537.0,85.1934,85.3389,85.0993,85.3218,7537.0
2018-04-12 13:40:00,99.73,99.83,99.64,99.71,7825.0,85.3475,85.4331,85.2705,85.3304,7825.0
2018-04-12 13:50:00,99.69,99.78,99.51,99.58,8012.0,85.3133,85.3903,85.1592,85.2191,8012.0
2018-04-12 14:00:00,99.6,99.67,99.56,99.59,7600.0,85.2362,85.2961,85.202,85.2277,7600.0
2018-04-12 14:10:00,99.61,99.86,99.61,99.78,16520.0,85.2448,85.4587,85.2448,85.3903,16520.0
2018-04-12 14:20:00,99.78,99.87,99.71,99.75,7538.0,85.3903,85.4673,85.3304,85.3646,7538.0
2018-04-12 14:30:00,99.78,99.83,99.68,99.79,16670.0,85.3903,85.4331,85.3047,85.3988,16670.0
2018-04-12 14:40:00,99.77,99.9,99.67,99.77,23731.0,85.3817,85.493,85.2961,85.3817,23731.0
2018-04-12 14:50:00,99.77,99.98,99.77,99.96,15700.0,85.3817,85.5614,85.3817,85.5443,15700.0
2018-04-12 15:00:00,99.99,100.02,99.79,99.82,22327.0,85.57,85.5957,85.3988,85.4245,22327.0
2018-04-12 15:10:00,99.83,100.09,99.83,100.08,26841.0,85.4331,85.6556,85.4331,85.647,26841.0
2018-04-12 15:20:00,100.06,100.18,100.0,100.17,29692.0,85.6299,85.7326,85.5786,85.724,29692.0
2018-04-12 15:30:00,100.14,100.17,99.94,100.13,28089.0,85.6984,85.724,85.5272,85.6898,28089.0
2018-04-12 15:40:00,100.14,100.14,99.65,99.78,43756.0,85.6984,85.6984,85.279,85.3903,43756.0
2018-04-12 15:50:00,99.8,99.96,99.74,99.92,96683.0,85.4074,85.5443,85.356,85.5101,96683.0
2018-04-13 09:30:00,100.55,100.98,99.56,100.06,64047.0,86.0492,86.4172,85.202,85.6299,64047.0
2018-04-13 09:40:00,100.09,100.29,99.49,99.61,31380.0,85.6556,85.8267,85.1421,85.2448,31380.0
2018-04-13 09:50:00,99.69,99.79,99.2,99.31,20777.0,85.3133,85.3988,84.8939,84.9881,20777.0
2018-04-13 10:00:00,99.35,99.43,99.0,99.04,17085.0,85.0223,85.0908,84.7228,84.757,17085.0
2018-04-13 10:10:00,99.03,99.24,98.88,99.24,13718.0,84.7484,84.9282,84.6201,84.9282,13718.0
2018-04-13 10:20:00,99.2,99.21,98.65,98.78,13946.0,84.8939,84.9025,84.4232,84.5345,13946.0
2018-04-13 10:30:00,98.86,99.0,98.61,98.89,12551.0,84.603,84.7228,84.389,84.6286,12551.0
2018-04-13 10:40:00,98.87,99.19,98.87,99.14,8971.0,84.6115,84.8854,84.6115,84.8426,8971.0
2018-04-13 10:50:00,99.16,99.35,98.99,98.99,7115.0,84.8597,85.0223,84.7142,84.7142,7115.0
2018-04-13 11:00:00,98.95,98.96,98.67,98.89,11158.0,84.68,84.6885,84.4404,84.6286,11158.0
2018-04-13 11:10:00,98.91,98.97,98.66,98.66,11451.0,84.6457,84.6971,84.4318,84.4318,11451.0
2018-04-13 11:20:00,98.68,99.17,98.64,99.13,8716.0,84.4489,84.8682,84.4147,84.834,8716.0
2018-04-13 11:30:00,99.13,99.29,98.99,99.04,11794.0,84.834,84.9709,84.7142,84.757,11794.0
2018-04-13 11:40:00,99.08,99.23,98.91,99.04,6606.0,84.7912,84.9196,84.6457,84.757,6606.0
2018-04-13 11:50:00,99.02,99.12,98.69,99.05,12633.0,84.7399,84.8255,84.4575,84.7656,12633.0
2018-04-13 12:00:00,99.09,99.22,98.97,98.98,7306.0,84.7998,84.911,84.6971,84.7057,7306.0
2018-04-13 12:10:00,99.06,99.17,98.94,99.14,5750.0,84.7741,84.8682,84.6714,84.8426,5750.0
2018-04-13 12:20:00,99.12,99.35,99.12,99.35,7819.0,84.8255,85.0223,84.8255,85.0223,7819.0
2018-04-13 12:30:00,99.35,99.35,99.16,99.23,5906.0,85.0223,85.0223,84.8597,84.9196,5906.0
2018-04-13 12:40:00,99.28,99.3,98.98,99.1,9356.0,84.9624,84.9795,84.7057,84.8083,9356.0
2018-04-13 12:50:00,99.09,99.17,99.0,99.06,40637.0,84.7998,84.8682,84.7228,84.7741,40637.0
2018-04-13 13:00:00,99.12,99.17,99.05,99.08,13890.0,84.8255,84.8682,84.7656,84.7912,13890.0
2018-04-13 13:10:00,99.07,99.07,98.95,99.02,4067.0,84.7827,84.7827,84.68,84.7399,4067.0
2018-04-13 13:20:00,99.03,99.21,99.02,99.08,25350.0,84.7484,84.9025,84.7399,84.7912,25350.0
2018-04-13 13:30:00,99.07,99.11,98.91,98.99,12467.0,84.7827,84.8169,84.6457,84.7142,12467.0
2018-04-13 13:40:00,99.01,99.08,98.86,98.98,16842.0,84.7313,84.7912,84.603,84.7057,16842.0
2018-04-13 13:50:00,98.91,99.0,98.84,98.88,7003.0,84.6457,84.7228,84.5858,84.6201,7003.0
2018-04-13 14:00:00,98.89,99.1,98.85,99.1,7912.0,84.6286,84.8083,84.5944,84.8083,7912.0
2018-04-13 14:10:00,99.1,99.14,98.91,98.98,11435.0,84.8083,84.8426,84.6457,84.7057,11435.0
2018-04-13 14:20:00,98.92,98.97,98.82,98.82,12041.0,84.6543,84.6971,84.5687,84.5687,12041.0
2018-04-13 14:30:00,98.81,98.94,98.62,98.87,15228.0,84.5602,84.6714,84.3976,84.6115,15228.0
2018-04-13 14:40:00,98.85,98.92,98.78,98.83,10581.0,84.5944,84.6543,84.5345,84.5773,10581.0
2018-04-13 14:50:00,98.79,98.84,98.61,98.63,14957.0,84.5431,84.5858,84.389,84.4061,14957.0
2018-04-13 15:00:00,98.6,98.63,98.27,98.42,23209.0,84.3805,84.4061,84.098,84.2264,23209.0
2018-04-13 15:10:00,98.42,98.57,98.15,98.15,27026.0,84.2264,84.3548,83.9953,83.9953,27026.0
2018-04-13 15:20:00,98.17,98.39,98.16,98.33,21556.0,84.0125,84.2007,84.0039,84.1494,21556.0
2018-04-13 15:30:00,98.32,98.44,98.25,98.41,40515.0,84.1408,84.2435,84.0809,84.2179,40515.0
2018-04-13 15:40:00,98.41,98.61,98.41,98.51,52134.0,84.2179,84.389,84.2179,84.3034,52134.0
2018-04-13 15:50:00,98.51,98.75,98.39,98.47,150167.0,84.3034,84.5088,84.2007,84.2692,150167.0
2018-04-16 09:30:00,98.86,99.5,98.36,98.48,43881.0,84.603,85.1507,84.1751,84.2778,43881.0
2018-04-16 09:40:00,98.62,98.62,98.12,98.43,26804.0,84.3976,84.3976,83.9697,84.235,26804.0
2018-04-16 09:50:00,98.37,98.5,98.04,98.22,22827.0,84.1836,84.2949,83.9012,84.0553,22827.0
2018-04-16 10:00:00,98.22,98.51,98.2,98.41,20118.0,84.0553,84.3034,84.0381,84.2179,20118.0
2018-04-16 10:10:00,98.41,98.41,98.04,98.18,21307.0,84.2179,84.2179,83.9012,84.021,21307.0
2018-04-16 10:20:00,98.18,98.54,98.18,98.52,24908.0,84.021,84.3291,84.021,84.312,24908.0
2018-04-16 10:30:00,98.52,98.59,98.25,98.34,12871.0,84.312,84.3719,84.0809,84.1579,12871.0
2018-04-16 10:40:00,98.33,98.38,98.03,98.04,17930.0,84.1494,84.1922,83.8927,83.9012,17930.0
2018-04-16 10:50:00,98.03,98.27,97.91,98.03,14274.0,83.8927,84.098,83.79,83.8927,14274.0
2018-04-16 11:00:00,98.08,98.31,98.02,98.14,6152.0,83.9354,84.1323,83.8841,83.9868,6152.0
2018-04-16 11:10:00,98.13,98.13,97.33,97.6,41706.0,83.9782,83.9782,83.2936,83.5247,41706.0
2018-04-16 11:20:00,97.62,97.9,97.62,97.77,9207.0,83.5418,83.7814,83.5418,83.6701,9207.0
2018-04-16 11:30:00,97.82,98.06,97.78,98.0,14461.0,83.7129,83.9183,83.6787,83.867,14461.0
2018-04-16 11:40:00,98.0,98.07,97.57,97.66,26594.0,83.867,83.9269,83.499,83.576,26594.0
2018-04-16 11:50:00,97.72,97.79,97.36,97.71,19429.0,83.6274,83.6873,83.3193,83.6188,19429.0
2018-04-16 12:00:00,97.7,98.25,97.7,98.25,26777.0,83.6102,84.0809,83.6102,84.0809,26777.0
2018-04-16 12:10:00,98.23,98.45,98.17,98.45,10420.0,84.0638,84.2521,84.0125,84.2521,10420.0
2018-04-16 12:20:00,98.39,98.46,98.27,98.35,9725.0,84.2007,84.2606,84.098,84.1665,9725.0
2018-04-16 12:30:00,98.34,98.5,98.23,98.38,14922.0,84.1579,84.2949,84.0638,84.1922,14922.0
2018-04-16 12:40:00,98.41,98.56,98.36,98.45,8006.0,84.2179,84.3462,84.1751,84.2521,8006.0
2018-04-16 12:50:00,98.45,98.64,98.44,98.49,14851.0,84.2521,84.4147,84.2435,84.2863,14851.0
2018-04-16 13:00:00,98.54,98.65,98.47,98.6,18322.0,84.3291,84.4232,84.2692,84.3805,18322.0
2018-04-16 13:10:00,98.58,98.72,98.56,98.61,7964.0,84.3633,84.4831,84.3462,84.389,7964.0
2018-04-16 13:20:00,98.62,98.62,98.31,98.39,12520.0,84.3976,84.3976,84.1323,84.2007,12520.0
2018-04-16 13:30:00,98.35,98.43,98.04,98.05,40560.0,84.1665,84.235,83.9012,83.9098,40560.0
2018-04-16 13:40:00,98.06,98.28,97.48,97.61,117138.0,83.9183,84.1066,83.422,83.5332,117138.0
2018-04-16 13:50:00,97.6,97.83,97.54,97.72,70708.0,83.5247,83.7215,83.4733,83.6274,70708.0
2018-04-16 14:00:00,97.71,97.88,97.58,97.75,72577.0,83.6188,83.7643,83.5076,83.653,72577.0
2018-04-16 14:10:00,97.75,97.85,97.66,97.83,20358.0,83.653,83.7386,83.576,83.7215,20358.0
2018-04-16 14:20:00,97.84,98.0,97.81,97.93,27285.0,83.7301,83.867,83.7044,83.8071,27285.0
2018-04-16 14:30:00,97.92,97.99,97.82,97.89,43563.0,83.7985,83.8584,83.7129,83.7728,43563.0
2018-04-16 14:40:00,97.89,97.91,97.66,97.78,22425.0,83.7728,83.79,83.576,83.6787,22425.0
2018-04-16 14:50:00,97.79,97.8,97.55,97.71,16222.0,83.6873,83.6958,83.4819,83.6188,16222.0
2018-04-16 15:00:00,97.66,97.78,97.5,97.52,20432.0,83.576,83.6787,83.4391,83.4562,20432.0
2018-04-16 15:10:00,97.51,97.54,97.36,97.44,23346.0,83.4476,83.4733,83.3193,83.3877,23346.0
2018-04-16 15:20:00,97.43,97.45,97.27,97.3,31137.0,83.3792,83.3963,83.2423,83.2679,31137.0
2018-04-16 15:30:00,97.32,97.48,97.27,97.43,52616.0,83.285,83.422,83.2423,83.3792,52616.0
2018-04-16 15:40:00,97.42,97.75,97.37,97.71,146862.0,83.3706,83.653,83.3278,83.6188,146862.0
2018-04-16 15:50:00,97.72,97.88,97.57,97.72,158021.0,83.6274,83.7643,83.499,83.6274,158021.0
2018-04-17 09:30:00,98.34,99.43,97.88,99.39,64009.0,84.1579,85.0908,83.7643,85.0565,64009.0
2018-04-17 09:40:00,99.42,99.72,99.23,99.52,34888.0,85.0822,85.3389,84.9196,85.1678,34888.0
2018-04-17 09:50:00,99.5,99.71,99.4,99.67,20589.0,85.1507,85.3304,85.0651,85.2961,20589.0
2018-04-17 10:00:00,99.67,99.84,99.59,99.67,24762.0,85.2961,85.4416,85.2277,85.2961,24762.0
2018-04-17 10:10:00,99.69,99.71,99.52,99.63,34106.0,85.3133,85.3304,85.1678,85.2619,34106.0
2018-04-17 10:20:00,99.6,99.61,99.11,99.2,25945.0,85.2362,85.2448,84.8169,84.8939,25945.0
2018-04-17 10:30:00,99.23,99.27,99.05,99.25,20317.0,84.9196,84.9538,84.7656,84.9367,20317.0
2018-04-17 10:40:00,99.26,99.31,99.1,99.1,12260.0,84.9453,84.9881,84.8083,84.8083,12260.0
2018-04-17 10:50:00,99.14,99.19,99.01,99.06,13289.0,84.8426,84.8854,84.7313,84.7741,13289.0
2018-04-17 11:00:00,99.09,99.42,99.08,99.26,21843.0,84.7998,85.0822,84.7912,84.9453,21843.0
2018-04-17 11:10:00,99.26,99.35,99.15,99.25,15688.0,84.9453,85.0223,84.8511,84.9367,15688.0
2018-04-17 11:20:00,99.23,99.46,99.2,99.36,31665.0,84.9196,85.1164,84.8939,85.0308,31665.0
2018-04-17 11:30:00,99.33,99.35,99.09,99.09,11423.0,85.0052,85.0223,84.7998,84.7998,11423.0
2018-04-17 11:40:00,99.11,99.28,98.96,99.16,20457.0,84.8169,84.9624,84.6885,84.8597,20457.0
2018-04-17 11:50:00,99.16,99.21,99.0,99.0,10916.0,84.8597,84.9025,84.7228,84.7228,10916.0
2018-04-17 12:00:00,99.01,99.32,99.0,99.18,22109.0,84.7313,84.9966,84.7228,84.8768,22109.0
2018-04-17 12:10:00,99.21,99.39,99.2,99.35,19321.0,84.9025,85.0565,84.8939,85.0223,19321.0
2018-04-17 12:20:00,99.34,99.38,99.25,99.35,5125.0,85.0137,85.048,84.9367,85.0223,5125.0
2018-04-17 12:30:00,99.34,99.48,99.33,99.48,35109.0,85.0137,85.1335,85.0052,85.1335,35109.0
2018-04-17 12:40:00,99.48,99.55,99.34,99.37,14420.0,85.1335,85.1934,85.0137,85.0394,14420.0
2018-04-17 12:50:00,99.39,99.47,99.32,99.33,10433.0,85.0565,85.125,84.9966,85.0052,10433.0
2018-04-17 13:00:00,99.34,99.66,99.31,99.62,16033.0,85.0137,85.2876,84.9881,85.2534,16033.0
2018-04-17 13:10:00,99.62,99.62,99.25,99.3,9515.0,85.2534,85.2534,84.9367,84.9795,9515.0
2018-04-17 13:20:00,99.29,99.42,99.29,99.42,4782.0,84.9709,85.0822,84.9709,85.0822,4782.0
2018-04-17 13:30:00,99.5,99.53,99.42,99.48,11347.0,85.1507,85.1763,85.0822,85.1335,11347.0
2018-04-17 13:40:00,99.52,99.61,99.4,99.52,9890.0,85.1678,85.2448,85.0651,85.1678,9890.0
2018-04-17 13:50:00,99.5,99.6,99.42,99.6,5736.0,85.1507,85.2362,85.0822,85.2362,5736.0
2018-04-17 14:00:00,99.55,99.71,99.54,99.64,13692.0,85.1934,85.3304,85.1849,85.2705,13692.0
2018-04-17 14:10:00,99.6,99.67,99.52,99.59,13931.0,85.2362,85.2961,85.1678,85.2277,13931.0
2018-04-17 14:20:00,99.6,99.65,99.5,99.5,20990.0,85.2362,85.279,85.1507,85.1507,20990.0
2018-04-17 14:30:00,99.49,99.69,99.4,99.69,19035.0,85.1421,85.3133,85.0651,85.3133,19035.0
2018-04-17 14:40:00,99.67,99.85,99.66,99.85,22817.0,85.2961,85.4502,85.2876,85.4502,22817.0
2018-04-17 14:50:00,99.82,99.86,99.7,99.74,14115.0,85.4245,85.4587,85.3218,85.356,14115.0
2018-04-17 15:00:00,99.72,99.73,99.42,99.59,51000.0,85.3389,85.3475,85.0822,85.2277,51000.0
2018-04-17 15:10:00,99.62,99.68,99.6,99.64,16216.0,85.2534,85.3047,85.2362,85.2705,16216.0
2018-04-17 15:20:00,99.63,99.69,99.53,99.54,14479.0,85.2619,85.3133,85.1763,85.1849,14479.0
2018-04-17 15:30:00,99.53,99.73,99.53,99.67,34432.0,85.1763,85.3475,85.1763,85.2961,34432.0
2018-04-17 15:40:00,99.67,99.67,99.52,99.62,50954.0,85.2961,85.2961,85.1678,85.2534,50954.0
2018-04-17 15:50:00,99.64,99.7,99.36,99.44,167587.0,85.2705,85.3218,85.0308,85.0993,167587.0
2018-04-18 09:30:00,99.21,99.5,98.2,98.22,53154.0,84.9025,85.1507,84.0381,84.0553,53154.0
2018-04-18 09:40:00,98.23,98.56,98.09,98.56,17052.0,84.0638,84.3462,83.944,84.3462,17052.0
2018-04-18 09:50:00,98.53,98.62,98.14,98.2,10124.0,84.3205,84.3976,83.9868,84.0381,10124.0
2018-04-18 10:00:00,98.16,98.34,97.92,98.34,18310.0,84.0039,84.1579,83.7985,84.1579,18310.0
2018-04-18 10:10:00,98.34,98.68,98.2,98.66,22361.0,84.1579,84.4489,84.0381,84.4318,22361.0
2018-04-18 10:20:00,98.71,98.93,98.66,98.86,15930.0,84.4746,84.6629,84.4318,84.603,15930.0
2018-04-18 10:30:00,98.89,98.95,98.69,98.8,68176.0,84.6286,84.68,84.4575,84.5516,68176.0
2018-04-18 10:40:00,98.78,99.19,98.77,99.17,87165.0,84.5345,84.8854,84.5259,84.8682,87165.0
2018-04-18 10:50:00,99.17,99.54,99.17,99.3,35221.0,84.8682,85.1849,84.8682,84.9795,35221.0
2018-04-18 11:00:00,99.36,99.51,99.17,99.45,42293.0,85.0308,85.1592,84.8682,85.1079,42293.0
2018-04-18 11:10:00,99.47,99.53,99.37,99.53,25987.0,85.125,85.1763,85.0394,85.1763,25987.0
2018-04-18 11:20:00,99.53,99.71,99.46,99.66,23001.0,85.1763,85.3304,85.1164,85.2876,23001.0
2018-04-18 11:30:00,99.7,99.73,99.52,99.54,15311.0,85.3218,85.3475,85.1678,85.1849,15311.0
2018-04-18 11:40:00,99.55,99.55,99.26,99.26,12720.0,85.1934,85.1934,84.9453,84.9453,12720.0
2018-04-18 11:50:00,99.3,99.6,99.27,99.48,9879.0,84.9795,85.2362,84.9538,85.1335,9879.0
2018-04-18 12:00:00,99.52,99.61,99.5,99.51,6919.0,85.1678,85.2448,85.1507,85.1592,6919.0
2018-04-18 12:10:00,99.53,99.64,99.52,99.6,8237.0,85.1763,85.2705,85.1678,85.2362,8237.0
2018-04-18 12:20:00,99.62,99.65,99.51,99.59,7694.0,85.2534,85.279,85.1592,85.2277,7694.0
2018-04-18 12:30:00,99.58,99.64,99.4,99.4,8291.0,85.2191,85.2705,85.0651,85.0651,8291.0
2018-04-18 12:40:00,99.37,99.48,99.35,99.42,9145.0,85.0394,85.1335,85.0223,85.0822,9145.0
2018-04-18 12:50:00,99.45,99.58,99.42,99.53,7076.0,85.1079,85.2191,85.0822,85.1763,7076.0
2018-04-18 13:00:00,99.52,99.58,99.45,99.48,10941.0,85.1678,85.2191,85.1079,85.1335,10941.0
2018-04-18 13:10:00,99.51,99.59,99.45,99.51,6202.0,85.1592,85.2277,85.1079,85.1592,6202.0
2018-04-18 13:20:00,99.5,99.63,99.37,99.42,13292.0,85.1507,85.2619,85.0394,85.0822,13292.0
2018-04-18 13:30:00,99.42,99.43,99.3,99.37,12359.0,85.0822,85.0908,84.9795,85.0394,12359.0
2018-04-18 13:40:00,99.37,99.37,99.23,99.3,14964.0,85.0394,85.0394,84.9196,84.9795,14964.0
2018-04-18 13:50:00,99.33,99.33,99.2,99.23,9109.0,85.0052,85.0052,84.8939,84.9196,9109.0
2018-04-18 14:00:00,99.23,99.33,99.14,99.28,8781.0,84.9196,85.0052,84.8426,84.9624,8781.0
2018-04-18 14:10:00,99.3,99.42,99.29,99.42,13382.0,84.9795,85.0822,84.9709,85.0822,13382.0
2018-04-18 14:20:00,99.39,99.58,99.3,99.4,13229.0,85.0565,85.2191,84.9795,85.0651,13229.0
2018-04-18 14:30:00,99.43,99.5,99.27,99.27,10024.0,85.0908,85.1507,84.9538,84.9538,10024.0
2018-04-18 14:40:00,99.27,99.4,99.12,99.26,24723.0,84.9538,85.0651,84.8255,84.9453,24723.0
2018-04-18 14:50:00,99.29,99.49,99.24,99.29,21711.0,84.9709,85.1421,84.9282,84.9709,21711.0
2018-04-18 15:00:00,99.3,99.46,99.22,99.4,13000.0,84.9795,85.1164,84.911,85.0651,13000.0
2018-04-18 15:10:00,99.39,99.47,99.35,99.43,12485.0,85.0565,85.125,85.0223,85.0908,12485.0
2018-04-18 15:20:00,99.44,99.52,99.29,99.37,14972.0,85.0993,85.1678,84.9709,85.0394,14972.0
2018-04-18 15:30:00,99.37,99.39,99.17,99.17,22427.0,85.0394,85.0565,84.8682,84.8682,22427.0
2018-04-18 15:40:00,99.18,99.21,98.91,98.91,46716.0,84.8768,84.9025,84.6457,84.6457,46716.0
2018-04-18 15:50:00,98.9,99.05,98.83,98.97,92415.0,84.6372,84.7656,84.5773,84.6971,92415.0
2018-04-19 09:30:00,97.22,97.24,95.6,95.8,236428.0,83.1995,83.2166,81.8131,81.9843,236428.0
2018-04-19 09:40:00,95.8,95.87,94.72,94.8,201531.0,81.9843,82.0442,81.06,81.1285,201531.0
2018-04-19 09:50:00,94.85,95.51,94.7,95.42,123648.0,81.1713,81.7361,81.0429,81.6591,123648.0
2018-04-19 10:00:00,95.37,95.39,94.86,95.17,55495.0,81.6163,81.6334,81.1798,81.4451,55495.0
2018-04-19 10:10:00,95.17,95.73,94.85,95.57,64179.0,81.4451,81.9243,81.1713,81.7874,64179.0
2018-04-19 10:20:00,95.58,95.58,95.15,95.16,48165.0,81.796,81.796,81.428,81.4365,48165.0
2018-04-19 10:30:00,95.16,95.22,94.8,95.21,51915.0,81.4365,81.4879,81.1285,81.4793,51915.0
2018-04-19 10:40:00,95.23,95.28,94.85,94.96,69480.0,81.4965,81.5392,81.1713,81.2654,69480.0
2018-04-19 10:50:00,94.99,94.99,94.34,94.62,80916.0,81.2911,81.2911,80.7348,80.9744,80916.0
2018-04-19 11:00:00,94.6,94.63,93.79,94.08,61310.0,80.9573,80.983,80.2641,80.5123,61310.0
2018-04-19 11:10:00,94.1,94.36,93.74,94.33,39724.0,80.5294,80.7519,80.2213,80.7262,39724.0
2018-04-19 11:20:00,94.33,94.73,94.17,94.7,41979.0,80.7262,81.0686,80.5893,81.0429,41979.0
2018-04-19 11:30:00,94.65,94.93,94.54,94.54,39878.0,81.0001,81.2397,80.906,80.906,39878.0
2018-04-19 11:40:00,94.53,94.6,94.17,94.28,23021.0,80.8974,80.9573,80.5893,80.6835,23021.0
2018-04-19 11:50:00,94.31,94.31,93.91,93.93,64888.0,80.7091,80.7091,80.3668,80.3839,64888.0
2018-04-19 12:00:00,93.98,94.1,93.85,94.03,27427.0,80.4267,80.5294,80.3155,80.4695,27427.0
2018-04-19 12:10:00,94.03,94.3,93.94,94.08,64487.0,80.4695,80.7006,80.3925,80.5123,64487.0
2018-04-19 12:20:00,94.08,94.32,94.08,94.21,34953.0,80.5123,80.7177,80.5123,80.6236,34953.0
2018-04-19 12:30:00,94.19,94.4,94.17,94.31,54993.0,80.6064,80.7862,80.5893,80.7091,54993.0
2018-04-19 12:40:00,94.33,94.36,94.22,94.3,49972.0,80.7262,80.7519,80.6321,80.7006,49972.0
2018-04-19 12:50:00,94.31,94.43,94.29,94.34,35666.0,80.7091,80.8118,80.692,80.7348,35666.0
2018-04-19 13:00:00,94.34,94.38,94.15,94.22,17833.0,80.7348,80.769,80.5722,80.6321,17833.0
2018-04-19 13:10:00,94.2,94.2,93.96,94.17,27355.0,80.615,80.615,80.4096,80.5893,27355.0
2018-04-19 13:20:00,94.21,94.26,94.06,94.07,27901.0,80.6236,80.6663,80.4952,80.5037,27901.0
2018-04-19 13:30:00,94.08,94.19,93.95,94.09,16429.0,80.5123,80.6064,80.401,80.5209,16429.0
2018-04-19 13:40:00,94.1,94.3,94.07,94.16,22269.0,80.5294,80.7006,80.5037,80.5808,22269.0
2018-04-19 13:50:00,94.18,94.21,94.09,94.14,10053.0,80.5979,80.6236,80.5209,80.5636,10053.0
2018-04-19 14:00:00,94.14,94.2,93.86,93.98,18196.0,80.5636,80.615,80.324,80.4267,18196.0
2018-04-19 14:10:00,94.0,94.09,93.9,93.9,18605.0,80.4438,80.5209,80.3583,80.3583,18605.0
2018-04-19 14:20:00,93.92,93.98,93.73,93.93,26307.0,80.3754,80.4267,80.2128,80.3839,26307.0
2018-04-19 14:30:00,93.87,94.07,93.83,94.04,34714.0,80.3326,80.5037,80.2984,80.4781,34714.0
2018-04-19 14:40:00,94.05,94.23,94.01,94.1,21399.0,80.4866,80.6407,80.4524,80.5294,21399.0
2018-04-19 14:50:00,94.08,94.17,94.05,94.15,26035.0,80.5123,80.5893,80.4866,80.5722,26035.0
2018-04-19 15:00:00,94.16,94.23,94.09,94.2,45977.0,80.5808,80.6407,80.5209,80.615,45977.0
2018-04-19 15:10:00,94.2,94.24,93.97,94.24,77417.0,80.615,80.6492,80.4182,80.6492,77417.0
2018-04-19 15:20:00,94.22,94.31,93.91,93.92,37628.0,80.6321,80.7091,80.3668,80.3754,37628.0
2018-04-19 15:30:00,93.92,94.23,93.85,94.07,84969.0,80.3754,80.6407,80.3155,80.5037,84969.0
2018-04-19 15:40:00,94.05,94.13,93.96,94.03,91784.0,80.4866,80.5551,80.4096,80.4695,91784.0
2018-04-19 15:50:00,94.04,94.07,93.81,93.88,164563.0,80.4781,80.5037,80.2812,80.3411,164563.0
2018-04-20 09:30:00,93.37,93.7,92.54,92.79,210990.0,79.9047,80.1871,79.1944,79.4083,210990.0
2018-04-20 09:40:00,92.71,93.37,92.47,92.47,66186.0,79.3399,79.9047,79.1345,79.1345,66186.0
2018-04-20 09:50:00,92.5,92.66,91.69,92.01,121855.0,79.1602,79.2971,78.467,78.7408,121855.0
2018-04-20 10:00:00,92.08,92.21,91.59,91.66,58012.0,78.8007,78.912,78.3814,78.4413,58012.0
2018-04-20 10:10:00,91.7,91.98,91.65,91.87,43945.0,78.4755,78.7152,78.4327,78.621,43945.0
2018-04-20 10:20:00,91.88,91.91,91.64,91.91,106212.0,78.6296,78.6552,78.4242,78.6552,106212.0
2018-04-20 10:30:00,91.92,92.34,91.69,92.31,69242.0,78.6638,79.0232,78.467,78.9976,69242.0
2018-04-20 10:40:00,92.31,92.34,91.9,91.96,51025.0,78.9976,79.0232,78.6467,78.698,51025.0
2018-04-20 10:50:00,91.98,91.98,91.62,91.8,29292.0,78.7152,78.7152,78.4071,78.5611,29292.0
2018-04-20 11:00:00,91.77,91.77,91.35,91.51,52954.0,78.5354,78.5354,78.176,78.3129,52954.0
2018-04-20 11:10:00,91.49,91.53,91.12,91.16,53277.0,78.2958,78.33,77.9792,78.0134,53277.0
2018-04-20 11:20:00,91.16,91.16,90.38,90.41,116298.0,78.0134,78.0134,77.3459,77.3716,116298.0
2018-04-20 11:30:00,90.43,91.22,90.41,91.21,99393.0,77.3887,78.0648,77.3716,78.0562,99393.0
2018-04-20 11:40:00,91.23,91.34,90.67,90.67,87870.0,78.0733,78.1674,77.5941,77.5941,87870.0
2018-04-20 11:50:00,90.66,91.25,90.6,91.09,199636.0,77.5855,78.0904,77.5342,77.9535,199636.0
2018-04-20 12:00:00,91.11,91.52,90.61,91.46,106157.0,77.9706,78.3215,77.5427,78.2701,106157.0
2018-04-20 12:10:00,91.5,91.51,90.58,90.61,60665.0,78.3044,78.3129,77.5171,77.5427,60665.0
2018-04-20 12:20:00,90.61,90.84,90.53,90.78,112499.0,77.5427,77.7396,77.4743,77.6882,112499.0
2018-04-20 12:30:00,90.77,90.94,90.65,90.72,136589.0,77.6797,77.8251,77.577,77.6369,136589.0
2018-04-20 12:40:00,90.72,90.82,90.66,90.82,142812.0,77.6369,77.7224,77.5855,77.7224,142812.0
2018-04-20 12:50:00,90.78,90.94,90.69,90.86,100781.0,77.6882,77.8251,77.6112,77.7567,100781.0
2018-04-20 13:00:00,90.83,90.93,90.72,90.75,136475.0,77.731,77.8166,77.6369,77.6625,136475.0
2018-04-20 13:10:00,90.74,91.03,90.72,90.92,111674.0,77.654,77.9022,77.6369,77.808,111674.0
2018-04-20 13:20:00,90.96,91.1,90.92,90.97,62134.0,77.8423,77.9621,77.808,77.8508,62134.0
2018-04-20 13:30:00,90.97,91.31,90.89,91.26,97156.0,77.8508,78.1418,77.7823,78.099,97156.0
2018-04-20 13:40:00,91.28,91.5,91.28,91.41,97133.0,78.1161,78.3044,78.1161,78.2274,97133.0
2018-04-20 13:50:00,91.44,91.81,91.41,91.59,51188.0,78.253,78.5697,78.2274,78.3814,51188.0
2018-04-20 14:00:00,91.55,91.61,91.41,91.44,65528.0,78.3472,78.3985,78.2274,78.253,65528.0
2018-04-20 14:10:00,91.41,91.5,91.36,91.36,60860.0,78.2274,78.3044,78.1846,78.1846,60860.0
2018-04-20 14:20:00,91.36,91.36,91.02,91.02,130595.0,78.1846,78.1846,77.8936,77.8936,130595.0
2018-04-20 14:30:00,91.04,91.04,90.76,91.01,126796.0,77.9107,77.9107,77.6711,77.885,126796.0
2018-04-20 14:40:00,91.02,91.03,90.86,90.95,52476.0,77.8936,77.9022,77.7567,77.8337,52476.0
2018-04-20 14:50:00,90.95,90.96,90.83,90.96,99190.0,77.8337,77.8423,77.731,77.8423,99190.0
2018-04-20 15:00:00,90.96,90.96,90.75,90.77,59446.0,77.8423,77.8423,77.6625,77.6797,59446.0
2018-04-20 15:10:00,90.77,90.92,90.76,90.85,127552.0,77.6797,77.808,77.6711,77.7481,127552.0
2018-04-20 15:20:00,90.85,90.98,90.82,90.96,81517.0,77.7481,77.8594,77.7224,77.8423,81517.0
2018-04-20 15:30:00,90.96,91.0,90.88,90.97,130643.0,77.8423,77.8765,77.7738,77.8508,130643.0
2018-04-20 15:40:00,90.95,91.06,90.94,91.05,110267.0,77.8337,77.9278,77.8251,77.9193,110267.0
2018-04-20 15:50:00,91.05,91.36,91.0,91.18,330373.0,77.9193,78.1846,77.8765,78.0305,330373.0
2018-04-23 09:30:00,91.5,91.67,91.13,91.57,76143.0,78.3044,78.4499,77.9877,78.3643,76143.0
2018-04-23 09:40:00,91.52,91.64,91.22,91.33,33196.0,78.3215,78.4242,78.0648,78.1589,33196.0
2018-04-23 09:50:00,91.27,91.73,90.94,91.69,78775.0,78.1075,78.5012,77.8251,78.467,78775.0
2018-04-23 10:00:00,91.69,91.75,91.36,91.55,31843.0,78.467,78.5183,78.1846,78.3472,31843.0
2018-04-23 10:10:00,91.58,91.58,91.14,91.19,35592.0,78.3728,78.3728,77.9963,78.0391,35592.0
2018-04-23 10:20:00,91.22,91.56,91.15,91.43,82993.0,78.0648,78.3557,78.0048,78.2445,82993.0
2018-04-23 10:30:00,91.41,91.56,91.27,91.43,35275.0,78.2274,78.3557,78.1075,78.2445,35275.0
2018-04-23 10:40:00,91.4,91.71,91.29,91.68,47767.0,78.2188,78.4841,78.1247,78.4584,47767.0
2018-04-23 10:50:00,91.67,91.75,91.5,91.61,21033.0,78.4499,78.5183,78.3044,78.3985,21033.0
2018-04-23 11:00:00,91.58,91.68,91.47,91.6,19444.0,78.3728,78.4584,78.2787,78.39,19444.0
2018-04-23 11:10:00,91.62,91.78,91.6,91.71,16346.0,78.4071,78.544,78.39,78.4841,16346.0
2018-04-23 11:20:00,91.74,91.75,91.45,91.53,48108.0,78.5098,78.5183,78.2616,78.33,48108.0
2018-04-23 11:30:00,91.52,91.57,91.4,91.4,35140.0,78.3215,78.3643,78.2188,78.2188,35140.0
2018-04-23 11:40:00,91.42,91.48,91.12,91.23,32853.0,78.2359,78.2873,77.9792,78.0733,32853.0
2018-04-23 11:50:00,91.23,91.32,91.08,91.22,21864.0,78.0733,78.1503,77.9449,78.0648,21864.0
2018-04-23 12:00:00,91.19,91.21,90.44,90.48,92581.0,78.0391,78.0562,77.3972,77.4315,92581.0
2018-04-23 12:10:00,90.48,90.5,90.09,90.09,113550.0,77.4315,77.4486,77.0977,77.0977,113550.0
2018-04-23 12:20:00,90.08,90.21,89.91,90.2,53138.0,77.0892,77.2004,76.9437,77.1919,53138.0
2018-04-23 12:30:00,90.11,90.27,89.93,90.08,20840.0,77.1148,77.2518,76.9608,77.0892,20840.0
2018-04-23 12:40:00,90.06,90.16,89.18,89.35,56304.0,77.072,77.1576,76.319,76.4644,56304.0
2018-04-23 12:50:00,89.37,89.51,89.22,89.28,53282.0,76.4816,76.6014,76.3532,76.4045,53282.0
2018-04-23 13:00:00,89.3,89.32,89.1,89.28,41772.0,76.4216,76.4388,76.2505,76.4045,41772.0
2018-04-23 13:10:00,89.3,89.32,89.11,89.23,31787.0,76.4216,76.4388,76.259,76.3617,31787.0
2018-04-23 13:20:00,89.23,89.25,88.96,89.09,27814.0,76.3617,76.3789,76.1307,76.2419,27814.0
2018-04-23 13:30:00,89.08,89.29,89.08,89.2,19835.0,76.2334,76.4131,76.2334,76.3361,19835.0
2018-04-23 13:40:00,89.2,89.25,89.01,89.25,22015.0,76.3361,76.3789,76.1735,76.3789,22015.0
2018-04-23 13:50:00,89.28,89.37,88.93,88.97,43357.0,76.4045,76.4816,76.105,76.1392,43357.0
2018-04-23 14:00:00,88.97,89.0,88.6,88.63,38827.0,76.1392,76.1649,75.8226,75.8483,38827.0
2018-04-23 14:10:00,88.59,88.93,88.59,88.82,33171.0,75.814,76.105,75.814,76.0109,33171.0
2018-04-23 14:20:00,88.82,88.85,88.66,88.83,31242.0,76.0109,76.0365,75.8739,76.0194,31242.0
2018-04-23 14:30:00,88.82,88.93,88.64,88.71,51298.0,76.0109,76.105,75.8568,75.9167,51298.0
2018-04-23 14:40:00,88.76,88.96,88.68,88.72,36613.0,75.9595,76.1307,75.8911,75.9253,36613.0
2018-04-23 14:50:00,88.75,88.83,88.55,88.61,28556.0,75.951,76.0194,75.7798,75.8312,28556.0
2018-04-23 15:00:00,88.65,88.92,88.59,88.79,46466.0,75.8654,76.0964,75.814,75.9852,46466.0
2018-04-23 15:10:00,88.78,88.86,88.74,88.77,42770.0,75.9766,76.0451,75.9424,75.9681,42770.0
2018-04-23 15:20:00,88.78,88.86,88.64,88.65,82886.0,75.9766,76.0451,75.8568,75.8654,82886.0
2018-04-23 15:30:00,88.64,88.69,88.47,88.49,100368.0,75.8568,75.8996,75.7113,75.7285,100368.0
2018-04-23 15:40:00,88.48,88.66,88.47,88.62,140436.0,75.7199,75.8739,75.7113,75.8397,140436.0
2018-04-23 15:50:00,88.61,88.75,88.52,88.64,224132.0,75.8312,75.951,75.7541,75.8568,224132.0
2018-04-24 09:30:00,88.46,89.35,88.28,88.58,158105.0,75.7028,76.4644,75.5487,75.8055,158105.0
2018-04-24 09:40:00,88.65,89.66,88.26,89.23,167492.0,75.8654,76.7297,75.5316,76.3617,167492.0
2018-04-24 09:50:00,89.33,89.35,88.43,88.94,78503.0,76.4473,76.4644,75.6771,76.1136,78503.0
2018-04-24 10:00:00,88.94,89.13,88.88,89.04,51550.0,76.1136,76.2762,76.0622,76.1991,51550.0
2018-04-24 10:10:00,89.03,89.04,88.5,88.5,53285.0,76.1906,76.1991,75.737,75.737,53285.0
2018-04-24 10:20:00,88.56,88.7,88.29,88.67,55903.0,75.7884,75.9082,75.5573,75.8825,55903.0
2018-04-24 10:30:00,88.69,88.75,87.87,88.29,77748.0,75.8996,75.951,75.1979,75.5573,77748.0
2018-04-24 10:40:00,88.24,88.47,88.13,88.36,42856.0,75.5145,75.7113,75.4204,75.6172,42856.0
2018-04-24 10:50:00,88.38,88.59,88.26,88.42,34220.0,75.6343,75.814,75.5316,75.6686,34220.0
2018-04-24 11:00:00,88.41,88.49,87.87,88.03,37374.0,75.66,75.7285,75.1979,75.3348,37374.0
2018-04-24 11:10:00,88.06,88.23,87.85,88.01,36484.0,75.3605,75.506,75.1808,75.3177,36484.0
2018-04-24 11:20:00,88.05,88.49,87.95,88.48,32297.0,75.3519,75.7285,75.2663,75.7199,32297.0
2018-04-24 11:30:00,88.49,88.53,88.2,88.35,28243.0,75.7285,75.7627,75.4803,75.6087,28243.0
2018-04-24 11:40:00,88.3,88.53,88.29,88.32,25602.0,75.5659,75.7627,75.5573,75.583,25602.0
2018-04-24 11:50:00,88.31,88.47,88.1,88.11,30569.0,75.5744,75.7113,75.3947,75.4033,30569.0
2018-04-24 12:00:00,88.08,88.2,87.96,88.03,27214.0,75.3776,75.4803,75.2749,75.3348,27214.0
2018-04-24 12:10:00,88.03,88.1,87.74,87.8,41454.0,75.3348,75.3947,75.0866,75.138,41454.0
2018-04-24 12:20:00,87.74,87.83,87.58,87.65,37772.0,75.0866,75.1636,74.9497,75.0096,37772.0
2018-04-24 12:30:00,87.61,87.65,87.28,87.61,29875.0,74.9754,75.0096,74.693,74.9754,29875.0
2018-04-24 12:40:00,87.57,87.61,87.37,87.58,38613.0,74.9411,74.9754,74.77,74.9497,38613.0
2018-04-24 12:50:00,87.59,87.81,87.48,87.54,34885.0,74.9583,75.1465,74.8641,74.9155,34885.0
2018-04-24 13:00:00,87.53,87.76,87.45,87.75,25882.0,74.9069,75.1037,74.8384,75.0952,25882.0
2018-04-24 13:10:00,87.72,87.9,87.63,87.67,28230.0,75.0695,75.2235,74.9925,75.0267,28230.0
2018-04-24 13:20:00,87.69,87.75,87.52,87.61,20326.0,75.0438,75.0952,74.8983,74.9754,20326.0
2018-04-24 13:30:00,87.67,87.69,87.45,87.63,25581.0,75.0267,75.0438,74.8384,74.9925,25581.0
2018-04-24 13:40:00,87.62,87.68,87.52,87.59,21640.0,74.9839,75.0353,74.8983,74.9583,21640.0
2018-04-24 13:50:00,87.59,87.64,87.32,87.38,27562.0,74.9583,75.001,74.7272,74.7785,27562.0
2018-04-24 14:00:00,87.38,87.4,86.86,87.14,57912.0,74.7785,74.7957,74.3335,74.5731,57912.0
2018-04-24 14:10:00,87.14,87.37,87.05,87.21,24294.0,74.5731,74.77,74.4961,74.6331,24294.0
2018-04-24 14:20:00,87.23,87.59,87.17,87.17,45057.0,74.6502,74.9583,74.5988,74.5988,45057.0
2018-04-24 14:30:00,87.14,87.39,86.93,87.01,38326.0,74.5731,74.7871,74.3934,74.4619,38326.0
2018-04-24 14:40:00,87.02,87.61,87.02,87.52,59615.0,74.4705,74.9754,74.4705,74.8983,59615.0
2018-04-24 14:50:00,87.54,87.7,87.44,87.66,33194.0,74.9155,75.0524,74.8299,75.0182,33194.0
2018-04-24 15:00:00,87.66,87.77,87.52,87.72,41472.0,75.0182,75.1123,74.8983,75.0695,41472.0
2018-04-24 15:10:00,87.74,88.1,87.64,87.76,50105.0,75.0866,75.3947,75.001,75.1037,50105.0
2018-04-24 15:20:00,87.77,88.07,87.7,87.82,48024.0,75.1123,75.369,75.0524,75.1551,48024.0
2018-04-24 15:30:00,87.8,87.81,87.33,87.44,55912.0,75.138,75.1465,74.7357,74.8299,55912.0
2018-04-24 15:40:00,87.45,87.76,87.26,87.7,75296.0,74.8384,75.1037,74.6758,75.0524,75296.0
2018-04-24 15:50:00,87.71,87.89,87.61,87.76,150397.0,75.0609,75.215,74.9754,75.1037,150397.0
2018-04-25 09:30:00,87.9,88.35,86.82,86.82,72112.0,75.2235,75.6087,74.2993,74.2993,72112.0
2018-04-25 09:40:00,86.84,87.18,86.31,87.15,64607.0,74.3164,74.6074,73.8628,74.5817,64607.0
2018-04-25 09:50:00,87.09,87.55,86.8,86.98,116160.0,74.5304,74.924,74.2822,74.4362,116160.0
2018-04-25 10:00:00,86.92,87.43,86.75,86.98,42344.0,74.3849,74.8213,74.2394,74.4362,42344.0
2018-04-25 10:10:00,86.95,87.27,86.82,86.9,28898.0,74.4106,74.6844,74.2993,74.3678,28898.0
2018-04-25 10:20:00,86.93,87.67,86.88,87.58,32163.0,74.3934,75.0267,74.3506,74.9497,32163.0
2018-04-25 10:30:00,87.63,88.26,87.52,88.26,111795.0,74.9925,75.5316,74.8983,75.5316,111795.0
2018-04-25 10:40:00,88.27,88.57,88.19,88.49,55867.0,75.5402,75.7969,75.4717,75.7285,55867.0
2018-04-25 10:50:00,88.5,88.52,87.76,88.12,49355.0,75.737,75.7541,75.1037,75.4118,49355.0
2018-04-25 11:00:00,88.12,88.64,88.06,88.51,35298.0,75.4118,75.8568,75.3605,75.7456,35298.0
2018-04-25 11:10:00,88.46,88.74,88.26,88.26,36963.0,75.7028,75.9424,75.5316,75.5316,36963.0
2018-04-25 11:20:00,88.28,88.65,88.26,88.57,55701.0,75.5487,75.8654,75.5316,75.7969,55701.0
2018-04-25 11:30:00,88.55,88.56,87.88,88.02,27479.0,75.7798,75.7884,75.2064,75.3262,27479.0
2018-04-25 11:40:00,88.01,88.14,87.88,87.92,23963.0,75.3177,75.4289,75.2064,75.2407,23963.0
2018-04-25 11:50:00,87.86,88.08,87.81,87.84,23480.0,75.1893,75.3776,75.1465,75.1722,23480.0
2018-04-25 12:00:00,87.86,87.95,87.69,87.7,18016.0,75.1893,75.2663,75.0438,75.0524,18016.0
2018-04-25 12:10:00,87.7,87.97,87.63,87.93,16584.0,75.0524,75.2835,74.9925,75.2492,16584.0
2018-04-25 12:20:00,87.97,88.07,87.81,87.99,39025.0,75.2835,75.369,75.1465,75.3006,39025.0
2018-04-25 12:30:00,87.92,88.03,87.87,87.95,8412.0,75.2407,75.3348,75.1979,75.2663,8412.0
2018-04-25 12:40:00,87.92,87.95,87.51,87.69,18734.0,75.2407,75.2663,74.8898,75.0438,18734.0
2018-04-25 12:50:00,87.65,87.87,87.58,87.79,32024.0,75.0096,75.1979,74.9497,75.1294,32024.0
2018-04-25 13:00:00,87.79,88.01,87.79,87.95,21989.0,75.1294,75.3177,75.1294,75.2663,21989.0
2018-04-25 13:10:00,87.93,87.93,87.75,87.77,27107.0,75.2492,75.2492,75.0952,75.1123,27107.0
2018-04-25 13:20:00,87.77,87.94,87.74,87.85,30802.0,75.1123,75.2578,75.0866,75.1808,30802.0
2018-04-25 13:30:00,87.87,88.24,87.85,88.11,18206.0,75.1979,75.5145,75.1808,75.4033,18206.0
2018-04-25 13:40:00,88.1,88.2,87.93,87.98,50131.0,75.3947,75.4803,75.2492,75.292,50131.0
2018-04-25 13:50:00,87.99,88.03,87.87,87.98,30111.0,75.3006,75.3348,75.1979,75.292,30111.0
2018-04-25 14:00:00,87.99,88.0,87.71,87.82,13548.0,75.3006,75.3091,75.0609,75.1551,13548.0
2018-04-25 14:10:00,87.79,87.85,87.56,87.62,12575.0,75.1294,75.1808,74.9326,74.9839,12575.0
2018-04-25 14:20:00,87.55,87.66,87.46,87.57,16864.0,74.924,75.0182,74.847,74.9411,16864.0
2018-04-25 14:30:00,87.54,87.83,87.41,87.82,13939.0,74.9155,75.1636,74.8042,75.1551,13939.0
2018-04-25 14:40:00,87.81,87.94,87.73,87.91,15809.0,75.1465,75.2578,75.0781,75.2321,15809.0
2018-04-25 14:50:00,87.96,88.02,87.85,87.97,21730.0,75.2749,75.3262,75.1808,75.2835,21730.0
2018-04-25 15:00:00,87.99,88.05,87.76,87.79,32989.0,75.3006,75.3519,75.1037,75.1294,32989.0
2018-04-25 15:10:00,87.8,87.9,87.58,87.6,22668.0,75.138,75.2235,74.9497,74.9668,22668.0
2018-04-25 15:20:00,87.57,87.69,87.5,87.54,37657.0,74.9411,75.0438,74.8812,74.9155,37657.0
2018-04-25 15:30:00,87.52,87.75,87.52,87.58,43156.0,74.8983,75.0952,74.8983,74.9497,43156.0
2018-04-25 15:40:00,87.58,87.66,87.42,87.56,57588.0,74.9497,75.0182,74.8128,74.9326,57588.0
2018-04-25 15:50:00,87.56,87.84,87.54,87.81,181638.0,74.9326,75.1722,74.9155,75.1465,181638.0
2018-04-26 09:30:00,88.9,89.22,88.65,88.84,75841.0,76.0793,76.3532,75.8654,76.028,75841.0
2018-04-26 09:40:00,88.81,89.17,88.53,88.92,51880.0,76.0023,76.3104,75.7627,76.0964,51880.0
2018-04-26 09:50:00,88.95,89.18,88.75,88.95,35353.0,76.1221,76.319,75.951,76.1221,35353.0
2018-04-26 10:00:00,88.98,89.5,88.69,89.5,70663.0,76.1478,76.5928,75.8996,76.5928,70663.0
2018-04-26 10:10:00,89.5,89.65,89.09,89.19,53961.0,76.5928,76.7212,76.2419,76.3275,53961.0
2018-04-26 10:20:00,89.18,89.28,88.93,89.17,29136.0,76.319,76.4045,76.105,76.3104,29136.0
2018-04-26 10:30:00,89.2,89.24,89.09,89.2,30868.0,76.3361,76.3703,76.2419,76.3361,30868.0
2018-04-26 10:40:00,89.18,89.25,88.99,89.06,30658.0,76.319,76.3789,76.1564,76.2163,30658.0
2018-04-26 10:50:00,89.01,89.51,89.0,89.5,39422.0,76.1735,76.6014,76.1649,76.5928,39422.0
2018-04-26 11:00:00,89.51,89.57,89.22,89.23,21755.0,76.6014,76.6527,76.3532,76.3617,21755.0
2018-04-26 11:10:00,89.24,89.3,88.83,88.92,87099.0,76.3703,76.4216,76.0194,76.0964,87099.0
2018-04-26 11:20:00,88.87,89.02,88.77,88.92,20123.0,76.0537,76.182,75.9681,76.0964,20123.0
2018-04-26 11:30:00,88.9,89.05,88.44,88.48,33168.0,76.0793,76.2077,75.6857,75.7199,33168.0
2018-04-26 11:40:00,88.45,88.51,88.16,88.26,23911.0,75.6942,75.7456,75.4461,75.5316,23911.0
2018-04-26 11:50:00,88.2,88.27,87.92,88.04,22439.0,75.4803,75.5402,75.2407,75.3434,22439.0
2018-04-26 12:00:00,88.08,88.29,88.06,88.28,14060.0,75.3776,75.5573,75.3605,75.5487,14060.0
2018-04-26 12:10:00,88.26,88.63,88.22,88.63,23361.0,75.5316,75.8483,75.4974,75.8483,23361.0
2018-04-26 12:20:00,88.62,88.78,88.54,88.73,73320.0,75.8397,75.9766,75.7712,75.9338,73320.0
2018-04-26 12:30:00,88.75,88.77,88.57,88.68,36778.0,75.951,75.9681,75.7969,75.8911,36778.0
2018-04-26 12:40:00,88.64,88.64,88.36,88.47,13425.0,75.8568,75.8568,75.6172,75.7113,13425.0
2018-04-26 12:50:00,88.46,88.48,88.19,88.25,13815.0,75.7028,75.7199,75.4717,75.5231,13815.0
2018-04-26 13:00:00,88.26,88.53,88.26,88.53,19274.0,75.5316,75.7627,75.5316,75.7627,19274.0
2018-04-26 13:10:00,88.54,88.54,88.24,88.34,18696.0,75.7712,75.7712,75.5145,75.6001,18696.0
2018-04-26 13:20:00,88.37,88.43,88.31,88.41,14047.0,75.6258,75.6771,75.5744,75.66,14047.0
2018-04-26 13:30:00,88.41,88.52,88.26,88.27,16594.0,75.66,75.7541,75.5316,75.5402,16594.0
2018-04-26 13:40:00,88.26,88.4,88.23,88.4,14800.0,75.5316,75.6514,75.506,75.6514,14800.0
2018-04-26 13:50:00,88.39,88.46,88.33,88.36,12682.0,75.6429,75.7028,75.5915,75.6172,12682.0
2018-04-26 14:00:00,88.34,88.35,88.19,88.27,15586.0,75.6001,75.6087,75.4717,75.5402,15586.0
2018-04-26 14:10:00,88.28,88.39,88.16,88.18,13608.0,75.5487,75.6429,75.4461,75.4632,13608.0
2018-04-26 14:20:00,88.17,88.35,88.17,88.3,14796.0,75.4546,75.6087,75.4546,75.5659,14796.0
2018-04-26 14:30:00,88.3,88.41,88.16,88.2,19726.0,75.5659,75.66,75.4461,75.4803,19726.0
2018-04-26 14:40:00,88.23,88.51,88.23,88.44,22082.0,75.506,75.7456,75.506,75.6857,22082.0
2018-04-26 14:50:00,88.39,88.57,88.29,88.56,25438.0,75.6429,75.7969,75.5573,75.7884,25438.0
2018-04-26 15:00:00,88.6,88.73,88.53,88.58,30755.0,75.8226,75.9338,75.7627,75.8055,30755.0
2018-04-26 15:10:00,88.59,88.83,88.59,88.59,43849.0,75.814,76.0194,75.814,75.814,43849.0
2018-04-26 15:20:00,88.59,88.61,88.4,88.4,64167.0,75.814,75.8312,75.6514,75.6514,64167.0
2018-04-26 15:30:00,88.39,88.65,88.39,88.48,62985.0,75.6429,75.8654,75.6429,75.7199,62985.0
2018-04-26 15:40:00,88.48,88.52,88.37,88.52,105410.0,75.7199,75.7541,75.6258,75.7541,105410.0
2018-04-26 15:50:00,88.5,88.63,88.37,88.4,256715.0,75.737,75.8483,75.6258,75.6514,256715.0
2018-04-27 09:30:00,88.77,89.03,87.52,87.8,78557.0,75.9681,76.1906,74.8983,75.138,78557.0
2018-04-27 09:40:00,87.75,88.38,87.54,88.21,43622.0,75.0952,75.6343,74.9155,75.4888,43622.0
2018-04-27 09:50:00,88.16,88.16,87.69,87.81,48994.0,75.4461,75.4461,75.0438,75.1465,48994.0
2018-04-27 10:00:00,87.84,88.27,87.78,88.04,22059.0,75.1722,75.5402,75.1209,75.3434,22059.0
2018-04-27 10:10:00,88.0,88.13,87.65,88.01,23646.0,75.3091,75.4204,75.0096,75.3177,23646.0
2018-04-27 10:20:00,87.89,88.1,87.22,87.42,32864.0,75.215,75.3947,74.6416,74.8128,32864.0
2018-04-27 10:30:00,87.39,87.6,87.2,87.45,27998.0,74.7871,74.9668,74.6245,74.8384,27998.0
2018-04-27 10:40:00,87.47,87.7,87.33,87.64,19743.0,74.8556,75.0524,74.7357,75.001,19743.0
2018-04-27 10:50:00,87.66,87.67,87.16,87.45,18518.0,75.0182,75.0267,74.5903,74.8384,18518.0
2018-04-27 11:00:00,87.44,87.69,87.34,87.69,13116.0,74.8299,75.0438,74.7443,75.0438,13116.0
2018-04-27 11:10:00,87.66,87.96,87.61,87.86,25005.0,75.0182,75.2749,74.9754,75.1893,25005.0
2018-04-27 11:20:00,87.88,88.02,87.78,88.02,22007.0,75.2064,75.3262,75.1209,75.3262,22007.0
2018-04-27 11:30:00,88.01,88.03,87.73,87.87,21618.0,75.3177,75.3348,75.0781,75.1979,21618.0
2018-04-27 11:40:00,87.89,87.89,87.54,87.58,10953.0,75.215,75.215,74.9155,74.9497,10953.0
2018-04-27 11:50:00,87.54,87.54,87.3,87.38,15357.0,74.9155,74.9155,74.7101,74.7785,15357.0
2018-04-27 12:00:00,87.43,87.55,87.33,87.4,10514.0,74.8213,74.924,74.7357,74.7957,10514.0
2018-04-27 12:10:00,87.44,87.57,87.42,87.51,10995.0,74.8299,74.9411,74.8128,74.8898,10995.0
2018-04-27 12:20:00,87.52,87.52,87.33,87.36,10095.0,74.8983,74.8983,74.7357,74.7614,10095.0
2018-04-27 12:30:00,87.33,87.43,87.12,87.19,20042.0,74.7357,74.8213,74.556,74.6159,20042.0
2018-04-27 12:40:00,87.22,87.51,87.21,87.38,20943.0,74.6416,74.8898,74.6331,74.7785,20943.0
2018-04-27 12:50:00,87.39,87.6,87.32,87.5,24865.0,74.7871,74.9668,74.7272,74.8812,24865.0
2018-04-27 13:00:00,87.5,87.57,87.27,87.3,29693.0,74.8812,74.9411,74.6844,74.7101,29693.0
2018-04-27 13:10:00,87.32,87.45,87.19,87.43,29091.0,74.7272,74.8384,74.6159,74.8213,29091.0
2018-04-27 13:20:00,87.42,87.42,87.21,87.22,16579.0,74.8128,74.8128,74.6331,74.6416,16579.0
2018-04-27 13:30:00,87.22,87.29,87.09,87.2,11748.0,74.6416,74.7015,74.5304,74.6245,11748.0
2018-04-27 13:40:00,87.24,87.25,86.94,86.99,26371.0,74.6587,74.6673,74.402,74.4448,26371.0
2018-04-27 13:50:00,86.96,87.19,86.94,87.15,11959.0,74.4191,74.6159,74.402,74.5817,11959.0
2018-04-27 14:00:00,87.17,87.17,86.94,86.96,21541.0,74.5988,74.5988,74.402,74.4191,21541.0
2018-04-27 14:10:00,87.01,87.29,87.0,87.22,24642.0,74.4619,74.7015,74.4533,74.6416,24642.0
2018-04-27 14:20:00,87.21,87.33,87.18,87.28,13686.0,74.6331,74.7357,74.6074,74.693,13686.0
2018-04-27 14:30:00,87.24,87.48,87.2,87.35,15951.0,74.6587,74.8641,74.6245,74.7529,15951.0
2018-04-27 14:40:00,87.34,87.52,87.34,87.38,19219.0,74.7443,74.8983,74.7443,74.7785,19219.0
2018-04-27 14:50:00,87.38,87.38,87.19,87.26,11960.0,74.7785,74.7785,74.6159,74.6758,11960.0
2018-04-27 15:00:00,87.26,87.4,87.23,87.24,11455.0,74.6758,74.7957,74.6502,74.6587,11455.0
2018-04-27 15:10:00,87.26,87.31,87.19,87.21,13254.0,74.6758,74.7186,74.6159,74.6331,13254.0
2018-04-27 15:20:00,87.19,87.26,87.06,87.11,19706.0,74.6159,74.6758,74.5047,74.5475,19706.0
2018-04-27 15:30:00,87.11,87.29,87.1,87.22,31679.0,74.5475,74.7015,74.5389,74.6416,31679.0
2018-04-27 15:40:00,87.21,87.29,87.13,87.25,40695.0,74.6331,74.7015,74.5646,74.6673,40695.0
2018-04-27 15:50:00,87.24,87.26,87.06,87.07,101556.0,74.6587,74.6758,74.5047,74.5132,101556.0
2018-04-30 09:30:00,87.09,88.03,87.08,88.03,105871.0,74.5304,75.3348,74.5218,75.3348,105871.0
2018-04-30 09:40:00,88.02,88.41,88.01,88.02,137349.0,75.3262,75.66,75.3177,75.3262,137349.0
2018-04-30 09:50:00,88.11,88.23,87.9,88.07,30112.0,75.4033,75.506,75.2235,75.369,30112.0
2018-04-30 10:00:00,88.01,88.46,88.01,88.31,68043.0,75.3177,75.7028,75.3177,75.5744,68043.0
2018-04-30 10:10:00,88.3,88.45,88.08,88.08,33561.0,75.5659,75.6942,75.3776,75.3776,33561.0
2018-04-30 10:20:00,88.1,88.12,87.87,88.09,35328.0,75.3947,75.4118,75.1979,75.3861,35328.0
2018-04-30 10:30:00,88.11,88.17,87.88,88.0,26232.0,75.4033,75.4546,75.2064,75.3091,26232.0
2018-04-30 10:40:00,87.99,88.02,87.75,87.9,41410.0,75.3006,75.3262,75.0952,75.2235,41410.0
2018-04-30 10:50:00,87.92,87.94,87.75,87.8,57558.0,75.2407,75.2578,75.0952,75.138,57558.0
2018-04-30 11:00:00,87.8,87.82,87.69,87.77,41528.0,75.138,75.1551,75.0438,75.1123,41528.0
2018-04-30 11:10:00,87.76,87.84,87.4,87.42,29570.0,75.1037,75.1722,74.7957,74.8128,29570.0
2018-04-30 11:20:00,87.44,87.44,87.24,87.36,18338.0,74.8299,74.8299,74.6587,74.7614,18338.0
2018-04-30 11:30:00,87.36,87.4,87.07,87.1,25985.0,74.7614,74.7957,74.5132,74.5389,25985.0
2018-04-30 11:40:00,87.08,87.14,86.66,86.66,28428.0,74.5218,74.5731,74.1624,74.1624,28428.0
2018-04-30 11:50:00,86.66,86.75,86.47,86.58,29011.0,74.1624,74.2394,73.9998,74.0939,29011.0
2018-04-30 12:00:00,86.56,86.67,86.23,86.32,25598.0,74.0768,74.1709,73.7944,73.8714,25598.0
2018-04-30 12:10:00,86.34,86.36,86.13,86.26,24905.0,73.8885,73.9056,73.7088,73.8201,24905.0
2018-04-30 12:20:00,86.27,86.67,86.26,86.65,54978.0,73.8286,74.1709,73.8201,74.1538,54978.0
2018-04-30 12:30:00,86.67,86.75,86.56,86.71,48482.0,74.1709,74.2394,74.0768,74.2052,48482.0
2018-04-30 12:40:00,86.7,86.82,86.65,86.74,22339.0,74.1966,74.2993,74.1538,74.2308,22339.0
2018-04-30 12:50:00,86.74,86.96,86.58,86.96,30513.0,74.2308,74.4191,74.0939,74.4191,30513.0
2018-04-30 13:00:00,86.92,87.01,86.89,86.92,19063.0,74.3849,74.4619,74.3592,74.3849,19063.0
2018-04-30 13:10:00,86.92,87.02,86.79,86.97,17194.0,74.3849,74.4705,74.2736,74.4277,17194.0
2018-04-30 13:20:00,86.94,87.01,86.81,86.95,16833.0,74.402,74.4619,74.2907,74.4106,16833.0
2018-04-30 13:30:00,86.95,87.03,86.88,86.97,26332.0,74.4106,74.479,74.3506,74.4277,26332.0
2018-04-30 13:40:00,87.0,87.03,86.95,86.98,12344.0,74.4533,74.479,74.4106,74.4362,12344.0
2018-04-30 13:50:00,87.0,87.08,86.93,87.08,25973.0,74.4533,74.5218,74.3934,74.5218,25973.0
2018-04-30 14:00:00,87.1,87.1,86.81,86.86,16860.0,74.5389,74.5389,74.2907,74.3335,16860.0
2018-04-30 14:10:00,86.85,86.92,86.7,86.8,22833.0,74.325,74.3849,74.1966,74.2822,22833.0
2018-04-30 14:20:00,86.83,87.06,86.83,87.01,17122.0,74.3079,74.5047,74.3079,74.4619,17122.0
2018-04-30 14:30:00,87.0,87.03,86.89,86.95,26717.0,74.4533,74.479,74.3592,74.4106,26717.0
2018-04-30 14:40:00,86.95,87.0,86.82,86.93,30430.0,74.4106,74.4533,74.2993,74.3934,30430.0
2018-04-30 14:50:00,86.94,86.96,86.82,86.82,19547.0,74.402,74.4191,74.2993,74.2993,19547.0
2018-04-30 15:00:00,86.81,86.86,86.74,86.81,32940.0,74.2907,74.3335,74.2308,74.2907,32940.0
2018-04-30 15:10:00,86.84,86.98,86.82,86.85,21244.0,74.3164,74.4362,74.2993,74.325,21244.0
2018-04-30 15:20:00,86.85,86.86,86.69,86.79,34216.0,74.325,74.3335,74.188,74.2736,34216.0
2018-04-30 15:30:00,86.78,87.0,86.74,86.96,45802.0,74.2651,74.4533,74.2308,74.4191,45802.0
2018-04-30 15:40:00,86.96,87.02,86.92,86.95,89562.0,74.4191,74.4705,74.3849,74.4106,89562.0
2018-04-30 15:50:00,86.95,86.95,86.75,86.75,194042.0,74.4106,74.4106,74.2394,74.2394,194042.0
2018-05-01 09:30:00,86.85,88.08,86.75,87.93,126788.0,74.325,75.3776,74.2394,75.2492,126788.0
2018-05-01 09:40:00,87.94,88.6,87.79,88.48,81258.0,75.2578,75.8226,75.1294,75.7199,81258.0
2018-05-01 09:50:00,88.5,88.92,88.45,88.83,65102.0,75.737,76.0964,75.6942,76.0194,65102.0
2018-05-01 10:00:00,88.78,89.1,88.66,88.85,115578.0,75.9766,76.2505,75.8739,76.0365,115578.0
2018-05-01 10:10:00,88.82,89.34,88.61,89.25,88019.0,76.0109,76.4559,75.8312,76.3789,88019.0
2018-05-01 10:20:00,89.25,89.46,88.96,89.19,73918.0,76.3789,76.5586,76.1307,76.3275,73918.0
2018-05-01 10:30:00,89.15,89.54,88.93,88.95,38804.0,76.2933,76.627,76.105,76.1221,38804.0
2018-05-01 10:40:00,89.0,89.38,88.96,89.22,36666.0,76.1649,76.4901,76.1307,76.3532,36666.0
2018-05-01 10:50:00,89.18,89.33,89.04,89.09,45706.0,76.319,76.4473,76.1991,76.2419,45706.0
2018-05-01 11:00:00,89.05,89.14,88.78,89.14,49535.0,76.2077,76.2847,75.9766,76.2847,49535.0
2018-05-01 11:10:00,89.14,89.7,89.13,89.6,60673.0,76.2847,76.764,76.2762,76.6784,60673.0
2018-05-01 11:20:00,89.64,89.85,89.61,89.76,43160.0,76.7126,76.8923,76.6869,76.8153,43160.0
2018-05-01 11:30:00,89.74,89.86,89.54,89.68,38135.0,76.7982,76.9009,76.627,76.7468,38135.0
2018-05-01 11:40:00,89.68,89.83,89.29,89.41,39385.0,76.7468,76.8752,76.4131,76.5158,39385.0
2018-05-01 11:50:00,89.44,89.47,89.33,89.38,22314.0,76.5415,76.5671,76.4473,76.4901,22314.0
2018-05-01 12:00:00,89.38,89.65,89.36,89.6,27615.0,76.4901,76.7212,76.473,76.6784,27615.0
2018-05-01 12:10:00,89.61,89.64,89.49,89.56,18880.0,76.6869,76.7126,76.5842,76.6442,18880.0
2018-05-01 12:20:00,89.51,89.61,89.38,89.61,21528.0,76.6014,76.6869,76.4901,76.6869,21528.0
2018-05-01 12:30:00,89.64,89.66,89.29,89.29,24239.0,76.7126,76.7297,76.4131,76.4131,24239.0
2018-05-01 12:40:00,89.29,89.35,89.17,89.23,28335.0,76.4131,76.4644,76.3104,76.3617,28335.0
2018-05-01 12:50:00,89.22,89.43,89.17,89.32,23049.0,76.3532,76.5329,76.3104,76.4388,23049.0
2018-05-01 13:00:00,89.33,89.34,89.02,89.12,139476.0,76.4473,76.4559,76.182,76.2676,139476.0
2018-05-01 13:10:00,89.12,89.34,89.1,89.28,63956.0,76.2676,76.4559,76.2505,76.4045,63956.0
2018-05-01 13:20:00,89.28,89.37,89.13,89.26,54390.0,76.4045,76.4816,76.2762,76.3874,54390.0
2018-05-01 13:30:00,89.28,89.48,89.24,89.35,62930.0,76.4045,76.5757,76.3703,76.4644,62930.0
2018-05-01 13:40:00,89.35,89.62,89.23,89.58,35420.0,76.4644,76.6955,76.3617,76.6613,35420.0
2018-05-01 13:50:00,89.59,89.9,89.58,89.85,52309.0,76.6698,76.9351,76.6613,76.8923,52309.0
2018-05-01 14:00:00,89.87,90.07,89.65,89.82,181604.0,76.9094,77.0806,76.7212,76.8667,181604.0
2018-05-01 14:10:00,89.82,89.95,89.74,89.93,139865.0,76.8667,76.9779,76.7982,76.9608,139865.0
2018-05-01 14:20:00,89.91,89.97,89.57,89.79,112493.0,76.9437,76.995,76.6527,76.841,112493.0
2018-05-01 14:30:00,89.85,89.97,89.73,89.95,28966.0,76.8923,76.995,76.7896,76.9779,28966.0
2018-05-01 14:40:00,89.95,90.16,89.88,90.04,66857.0,76.9779,77.1576,76.918,77.0549,66857.0
2018-05-01 14:50:00,90.03,90.15,90.02,90.1,71234.0,77.0464,77.1491,77.0378,77.1063,71234.0
2018-05-01 15:00:00,90.11,90.31,90.02,90.3,97503.0,77.1148,77.286,77.0378,77.2774,97503.0
2018-05-01 15:10:00,90.3,90.37,90.11,90.35,123467.0,77.2774,77.3373,77.1148,77.3202,123467.0
2018-05-01 15:20:00,90.35,90.68,90.35,90.64,274308.0,77.3202,77.6026,77.3202,77.5684,274308.0
2018-05-01 15:30:00,90.65,90.81,90.46,90.52,140491.0,77.577,77.7139,77.4144,77.4657,140491.0
2018-05-01 15:40:00,90.53,90.89,90.53,90.87,126354.0,77.4743,77.7823,77.4743,77.7652,126354.0
2018-05-01 15:50:00,90.87,91.03,90.76,90.91,260489.0,77.7652,77.9022,77.6711,77.7995,260489.0
2018-05-02 09:30:00,93.1,93.75,91.64,91.96,219313.0,79.6736,80.2299,78.4242,78.698,219313.0
2018-05-02 09:40:00,91.94,92.05,91.35,91.64,90938.0,78.6809,78.7751,78.176,78.4242,90938.0
2018-05-02 09:50:00,91.6,92.14,91.5,91.53,112665.0,78.39,78.8521,78.3044,78.33,112665.0
2018-05-02 10:00:00,91.52,91.82,91.45,91.48,95106.0,78.3215,78.5782,78.2616,78.2873,95106.0
2018-05-02 10:10:00,91.48,91.62,91.34,91.55,57080.0,78.2873,78.4071,78.1674,78.3472,57080.0
2018-05-02 10:20:00,91.55,91.58,91.27,91.42,65382.0,78.3472,78.3728,78.1075,78.2359,65382.0
2018-05-02 10:30:00,91.42,91.61,91.32,91.53,45489.0,78.2359,78.3985,78.1503,78.33,45489.0
2018-05-02 10:40:00,91.51,91.61,91.22,91.34,73719.0,78.3129,78.3985,78.0648,78.1674,73719.0
2018-05-02 10:50:00,91.31,91.38,91.08,91.19,54776.0,78.1418,78.2017,77.9449,78.0391,54776.0
2018-05-02 11:00:00,91.16,91.31,91.0,91.06,43149.0,78.0134,78.1418,77.8765,77.9278,43149.0
2018-05-02 11:10:00,91.04,91.48,91.03,91.44,30740.0,77.9107,78.2873,77.9022,78.253,30740.0
2018-05-02 11:20:00,91.45,91.46,91.23,91.35,32201.0,78.2616,78.2701,78.0733,78.176,32201.0
2018-05-02 11:30:00,91.36,91.42,91.25,91.28,39720.0,78.1846,78.2359,78.0904,78.1161,39720.0
2018-05-02 11:40:00,91.25,91.25,90.66,90.99,89954.0,78.0904,78.0904,77.5855,77.8679,89954.0
2018-05-02 11:50:00,90.96,91.3,90.9,91.28,56944.0,77.8423,78.1332,77.7909,78.1161,56944.0
2018-05-02 12:00:00,91.25,91.28,91.07,91.2,59757.0,78.0904,78.1161,77.9364,78.0476,59757.0
2018-05-02 12:10:00,91.22,91.57,91.19,91.49,48607.0,78.0648,78.3643,78.0391,78.2958,48607.0
2018-05-02 12:20:00,91.47,91.6,91.39,91.58,29277.0,78.2787,78.39,78.2102,78.3728,29277.0
2018-05-02 12:30:00,91.58,91.82,91.57,91.76,47140.0,78.3728,78.5782,78.3643,78.5269,47140.0
2018-05-02 12:40:00,91.78,91.92,91.73,91.84,44965.0,78.544,78.6638,78.5012,78.5953,44965.0
2018-05-02 12:50:00,91.8,91.96,91.74,91.92,36149.0,78.5611,78.698,78.5098,78.6638,36149.0
2018-05-02 13:00:00,91.92,92.11,91.91,91.99,31022.0,78.6638,78.8264,78.6552,78.7237,31022.0
2018-05-02 13:10:00,91.98,92.06,91.89,91.96,30456.0,78.7152,78.7836,78.6381,78.698,30456.0
2018-05-02 13:20:00,91.98,92.06,91.94,91.98,20739.0,78.7152,78.7836,78.6809,78.7152,20739.0
2018-05-02 13:30:00,91.98,92.03,91.74,91.85,31446.0,78.7152,78.7579,78.5098,78.6039,31446.0
2018-05-02 13:40:00,91.87,92.0,91.69,91.84,27338.0,78.621,78.7323,78.467,78.5953,27338.0
2018-05-02 13:50:00,91.8,91.96,91.7,91.85,25714.0,78.5611,78.698,78.4755,78.6039,25714.0
2018-05-02 14:00:00,91.81,92.26,91.73,92.17,35740.0,78.5697,78.9548,78.5012,78.8778,35740.0
2018-05-02 14:10:00,92.18,92.18,91.85,91.86,31789.0,78.8863,78.8863,78.6039,78.6125,31789.0
2018-05-02 14:20:00,91.89,91.93,91.62,91.74,24158.0,78.6381,78.6724,78.4071,78.5098,24158.0
2018-05-02 14:30:00,91.7,91.85,91.56,91.64,26350.0,78.4755,78.6039,78.3557,78.4242,26350.0
2018-05-02 14:40:00,91.64,91.86,91.58,91.82,38345.0,78.4242,78.6125,78.3728,78.5782,38345.0
2018-05-02 14:50:00,91.85,91.89,91.73,91.82,47281.0,78.6039,78.6381,78.5012,78.5782,47281.0
2018-05-02 15:00:00,91.85,91.96,91.72,91.95,33585.0,78.6039,78.698,78.4926,78.6895,33585.0
2018-05-02 15:10:00,91.96,91.96,91.59,91.69,55174.0,78.698,78.698,78.3814,78.467,55174.0
2018-05-02 15:20:00,91.7,91.71,91.35,91.51,47281.0,78.4755,78.4841,78.176,78.3129,47281.0
2018-05-02 15:30:00,91.51,91.66,91.38,91.65,54551.0,78.3129,78.4413,78.2017,78.4327,54551.0
2018-05-02 15:40:00,91.66,91.71,91.46,91.46,118665.0,78.4413,78.4841,78.2701,78.2701,118665.0
2018-05-02 15:50:00,91.45,91.57,91.16,91.37,226833.0,78.2616,78.3643,78.0134,78.1931,226833.0
2018-05-03 09:30:00,90.5,90.7,89.7,89.98,155114.0,77.4486,77.6197,76.764,77.0036,155114.0
2018-05-03 09:40:00,89.98,90.31,89.53,89.91,62812.0,77.0036,77.286,76.6185,76.9437,62812.0
2018-05-03 09:50:00,89.92,90.47,89.89,90.28,54821.0,76.9522,77.4229,76.9266,77.2603,54821.0
2018-05-03 10:00:00,90.31,90.31,89.86,90.25,53897.0,77.286,77.286,76.9009,77.2346,53897.0
2018-05-03 10:10:00,90.28,90.31,89.91,90.0,35358.0,77.2603,77.286,76.9437,77.0207,35358.0
2018-05-03 10:20:00,90.02,90.13,89.78,89.9,99314.0,77.0378,77.1319,76.8324,76.9351,99314.0
2018-05-03 10:30:00,89.92,89.99,89.73,89.89,97448.0,76.9522,77.0121,76.7896,76.9266,97448.0
2018-05-03 10:40:00,89.93,90.46,89.75,90.14,46917.0,76.9608,77.4144,76.8067,77.1405,46917.0
2018-05-03 10:50:00,90.14,90.32,90.02,90.27,38599.0,77.1405,77.2945,77.0378,77.2518,38599.0
2018-05-03 11:00:00,90.26,90.59,90.11,90.59,42891.0,77.2432,77.5256,77.1148,77.5256,42891.0
2018-05-03 11:10:00,90.58,90.9,90.55,90.87,43387.0,77.5171,77.7909,77.4914,77.7652,43387.0
2018-05-03 11:20:00,90.92,91.09,90.59,90.64,50427.0,77.808,77.9535,77.5256,77.5684,50427.0
2018-05-03 11:30:00,90.68,90.83,90.56,90.76,25455.0,77.6026,77.731,77.4999,77.6711,25455.0
2018-05-03 11:40:00,90.77,91.18,90.61,91.16,40306.0,77.6797,78.0305,77.5427,78.0134,40306.0
2018-05-03 11:50:00,91.2,91.61,91.15,91.48,54724.0,78.0476,78.3985,78.0048,78.2873,54724.0
2018-05-03 12:00:00,91.46,91.66,91.34,91.52,42749.0,78.2701,78.4413,78.1674,78.3215,42749.0
2018-05-03 12:10:00,91.52,91.76,91.23,91.28,48172.0,78.3215,78.5269,78.0733,78.1161,48172.0
2018-05-03 12:20:00,91.29,91.38,91.21,91.28,35655.0,78.1247,78.2017,78.0562,78.1161,35655.0
2018-05-03 12:30:00,91.29,91.76,91.23,91.63,47771.0,78.1247,78.5269,78.0733,78.4156,47771.0
2018-05-03 12:40:00,91.63,92.41,91.54,92.26,70917.0,78.4156,79.0831,78.3386,78.9548,70917.0
2018-05-03 12:50:00,92.22,92.71,92.16,92.49,68243.0,78.9205,79.3399,78.8692,79.1516,68243.0
2018-05-03 13:00:00,92.46,92.46,92.15,92.19,38801.0,79.1259,79.1259,78.8606,78.8949,38801.0
2018-05-03 13:10:00,92.15,92.39,92.09,92.38,27473.0,78.8606,79.066,78.8093,79.0575,27473.0
2018-05-03 13:20:00,92.38,92.44,92.14,92.17,33463.0,79.0575,79.1088,78.8521,78.8778,33463.0
2018-05-03 13:30:00,92.19,92.57,92.14,92.45,27363.0,78.8949,79.2201,78.8521,79.1174,27363.0
2018-05-03 13:40:00,92.44,92.57,92.14,92.14,30448.0,79.1088,79.2201,78.8521,78.8521,30448.0
2018-05-03 13:50:00,92.13,92.31,92.0,92.08,36458.0,78.8435,78.9976,78.7323,78.8007,36458.0
2018-05-03 14:00:00,92.06,92.15,91.92,92.15,34410.0,78.7836,78.8606,78.6638,78.8606,34410.0
2018-05-03 14:10:00,92.12,92.2,91.91,92.02,48666.0,78.835,78.9034,78.6552,78.7494,48666.0
2018-05-03 14:20:00,92.03,92.03,91.77,91.94,48870.0,78.7579,78.7579,78.5354,78.6809,48870.0
2018-05-03 14:30:00,91.94,92.57,91.93,92.57,48590.0,78.6809,79.2201,78.6724,79.2201,48590.0
2018-05-03 14:40:00,92.58,92.62,92.26,92.3,36156.0,79.2286,79.2629,78.9548,78.989,36156.0
2018-05-03 14:50:00,92.29,92.49,92.15,92.24,43201.0,78.9804,79.1516,78.8606,78.9377,43201.0
2018-05-03 15:00:00,92.29,92.49,92.2,92.25,52095.0,78.9804,79.1516,78.9034,78.9462,52095.0
2018-05-03 15:10:00,92.23,92.55,92.09,92.4,68830.0,78.9291,79.2029,78.8093,79.0746,68830.0
2018-05-03 15:20:00,92.43,92.75,92.33,92.73,92783.0,79.1003,79.3741,79.0147,79.357,92783.0
2018-05-03 15:30:00,92.72,92.98,92.54,92.81,153426.0,79.3484,79.5709,79.1944,79.4255,153426.0
2018-05-03 15:40:00,92.8,92.85,92.4,92.42,160330.0,79.4169,79.4597,79.0746,79.0917,160330.0
2018-05-03 15:50:00,92.4,92.4,92.12,92.26,369480.0,79.0746,79.0746,78.835,78.9548,369480.0
2018-05-04 09:30:00,89.83,90.99,88.0,90.64,262399.0,76.8752,77.8679,75.3091,77.5684,262399.0
2018-05-04 09:40:00,90.65,92.29,90.46,92.2,279725.0,77.577,78.9804,77.4144,78.9034,279725.0
2018-05-04 09:50:00,92.2,93.21,92.04,93.01,264317.0,78.9034,79.7678,78.7665,79.5966,264317.0
2018-05-04 10:00:00,93.08,93.82,93.0,93.76,235918.0,79.6565,80.2898,79.5881,80.2384,235918.0
2018-05-04 10:10:00,93.75,94.51,93.66,94.11,260666.0,80.2299,80.8803,80.1529,80.538,260666.0
2018-05-04 10:20:00,94.11,94.91,93.82,94.7,159596.0,80.538,81.2226,80.2898,81.0429,159596.0
2018-05-04 10:30:00,94.73,94.93,94.39,94.93,111274.0,81.0686,81.2397,80.7776,81.2397,111274.0
2018-05-04 10:40:00,94.92,95.42,94.82,95.2,127950.0,81.2312,81.6591,81.1456,81.4708,127950.0
2018-05-04 10:50:00,95.2,95.21,94.63,94.64,72379.0,81.4708,81.4793,80.983,80.9915,72379.0
2018-05-04 11:00:00,94.69,95.35,94.66,95.05,68436.0,81.0343,81.5991,81.0087,81.3424,68436.0
2018-05-04 11:10:00,95.07,95.44,94.87,95.08,70169.0,81.3595,81.6762,81.1884,81.3681,70169.0
2018-05-04 11:20:00,95.1,95.29,95.06,95.29,45761.0,81.3852,81.5478,81.351,81.5478,45761.0
2018-05-04 11:30:00,95.27,95.55,95.23,95.4,70518.0,81.5307,81.7703,81.4965,81.6419,70518.0
2018-05-04 11:40:00,95.38,95.9,95.35,95.85,69083.0,81.6248,82.0698,81.5991,82.027,69083.0
2018-05-04 11:50:00,95.88,95.92,94.97,95.01,88732.0,82.0527,82.0869,81.274,81.3082,88732.0
2018-05-04 12:00:00,95.02,95.02,94.52,94.86,55645.0,81.3167,81.3167,80.8888,81.1798,55645.0
2018-05-04 12:10:00,94.86,95.06,94.86,94.95,51067.0,81.1798,81.351,81.1798,81.2568,51067.0
2018-05-04 12:20:00,94.98,95.09,94.8,94.81,35157.0,81.2825,81.3766,81.1285,81.137,35157.0
2018-05-04 12:30:00,94.82,94.92,94.52,94.89,47473.0,81.1456,81.2312,80.8888,81.2055,47473.0
2018-05-04 12:40:00,94.89,95.02,94.67,94.67,31555.0,81.2055,81.3167,81.0172,81.0172,31555.0
2018-05-04 12:50:00,94.68,94.73,94.21,94.65,71145.0,81.0258,81.0686,80.6236,81.0001,71145.0
2018-05-04 13:00:00,94.7,94.85,94.48,94.67,59484.0,81.0429,81.1713,80.8546,81.0172,59484.0
2018-05-04 13:10:00,94.69,94.72,94.02,94.03,59976.0,81.0343,81.06,80.461,80.4695,59976.0
2018-05-04 13:20:00,94.05,94.23,94.01,94.2,28996.0,80.4866,80.6407,80.4524,80.615,28996.0
2018-05-04 13:30:00,94.22,94.39,94.13,94.38,22333.0,80.6321,80.7776,80.5551,80.769,22333.0
2018-05-04 13:40:00,94.36,94.67,94.35,94.62,31676.0,80.7519,81.0172,80.7434,80.9744,31676.0
2018-05-04 13:50:00,94.59,94.67,94.39,94.56,35783.0,80.9488,81.0172,80.7776,80.9231,35783.0
2018-05-04 14:00:00,94.57,94.83,94.51,94.81,48656.0,80.9316,81.1541,80.8803,81.137,48656.0
2018-05-04 14:10:00,94.81,94.85,94.7,94.78,36853.0,81.137,81.1713,81.0429,81.1114,36853.0
2018-05-04 14:20:00,94.8,95.19,94.8,95.17,44759.0,81.1285,81.4622,81.1285,81.4451,44759.0
2018-05-04 14:30:00,95.19,95.22,94.99,95.09,34557.0,81.4622,81.4879,81.2911,81.3766,34557.0
2018-05-04 14:40:00,95.08,95.22,94.99,95.01,30974.0,81.3681,81.4879,81.2911,81.3082,30974.0
2018-05-04 14:50:00,95.02,95.33,94.99,95.14,45523.0,81.3167,81.582,81.2911,81.4194,45523.0
2018-05-04 15:00:00,95.13,95.36,95.1,95.17,41456.0,81.4109,81.6077,81.3852,81.4451,41456.0
2018-05-04 15:10:00,95.17,95.86,95.1,95.86,123577.0,81.4451,82.0356,81.3852,82.0356,123577.0
2018-05-04 15:20:00,95.84,96.2,95.75,95.83,165844.0,82.0185,82.3266,81.9415,82.0099,165844.0
2018-05-04 15:30:00,95.82,96.17,95.72,96.11,117987.0,82.0014,82.3009,81.9158,82.2495,117987.0
2018-05-04 15:40:00,96.08,96.24,96.05,96.12,165433.0,82.2239,82.3608,82.1982,82.2581,165433.0
2018-05-04 15:50:00,96.11,96.28,95.96,96.2,335206.0,82.2495,82.395,82.1212,82.3266,335206.0
2018-05-07 09:30:00,96.27,96.45,95.08,95.24,242419.0,82.3865,82.5405,81.3681,81.505,242419.0
2018-05-07 09:40:00,95.22,95.22,93.5,93.56,343321.0,81.4879,81.4879,80.0159,80.0673,343321.0
2018-05-07 09:50:00,93.63,94.08,93.63,93.69,85161.0,80.1272,80.5123,80.1272,80.1785,85161.0
2018-05-07 10:00:00,93.69,93.71,92.68,92.94,168555.0,80.1785,80.1957,79.3142,79.5367,168555.0
2018-05-07 10:10:00,92.94,93.34,92.47,93.05,83810.0,79.5367,79.879,79.1345,79.6308,83810.0
2018-05-07 10:20:00,93.08,93.21,92.63,92.93,143201.0,79.6565,79.7678,79.2714,79.5281,143201.0
2018-05-07 10:30:00,92.89,93.14,92.52,92.54,67544.0,79.4939,79.7079,79.1773,79.1944,67544.0
2018-05-07 10:40:00,92.54,93.15,92.52,93.02,81295.0,79.1944,79.7164,79.1773,79.6052,81295.0
2018-05-07 10:50:00,93.02,93.32,92.71,93.32,70333.0,79.6052,79.8619,79.3399,79.8619,70333.0
2018-05-07 11:00:00,93.31,93.49,93.12,93.46,76269.0,79.8533,80.0074,79.6907,79.9817,76269.0
2018-05-07 11:10:00,93.49,93.76,93.46,93.75,52112.0,80.0074,80.2384,79.9817,80.2299,52112.0
2018-05-07 11:20:00,93.75,93.96,93.64,93.79,46387.0,80.2299,80.4096,80.1358,80.2641,46387.0
2018-05-07 11:30:00,93.8,94.23,93.78,94.05,46643.0,80.2727,80.6407,80.2556,80.4866,46643.0
2018-05-07 11:40:00,94.08,94.6,94.08,94.56,66572.0,80.5123,80.9573,80.5123,80.9231,66572.0
2018-05-07 11:50:00,94.56,94.72,94.36,94.7,50674.0,80.9231,81.06,80.7519,81.0429,50674.0
2018-05-07 12:00:00,94.72,94.93,94.56,94.56,130858.0,81.06,81.2397,80.9231,80.9231,130858.0
2018-05-07 12:10:00,94.58,94.76,94.49,94.68,42807.0,80.9402,81.0942,80.8632,81.0258,42807.0
2018-05-07 12:20:00,94.69,94.71,94.46,94.53,37676.0,81.0343,81.0514,80.8375,80.8974,37676.0
2018-05-07 12:30:00,94.53,94.65,94.39,94.62,33514.0,80.8974,81.0001,80.7776,80.9744,33514.0
2018-05-07 12:40:00,94.62,94.63,94.31,94.54,32916.0,80.9744,80.983,80.7091,80.906,32916.0
2018-05-07 12:50:00,94.52,94.59,94.44,94.59,22520.0,80.8888,80.9488,80.8204,80.9488,22520.0
2018-05-07 13:00:00,94.59,94.65,94.21,94.27,42416.0,80.9488,81.0001,80.6236,80.6749,42416.0
2018-05-07 13:10:00,94.28,94.55,94.28,94.49,37755.0,80.6835,80.9145,80.6835,80.8632,37755.0
2018-05-07 13:20:00,94.52,94.88,94.47,94.76,30300.0,80.8888,81.1969,80.8461,81.0942,30300.0
2018-05-07 13:30:00,94.77,95.19,94.77,95.04,35392.0,81.1028,81.4622,81.1028,81.3339,35392.0
2018-05-07 13:40:00,95.07,95.26,95.05,95.1,27856.0,81.3595,81.5221,81.3424,81.3852,27856.0
2018-05-07 13:50:00,95.11,95.33,95.06,95.3,43864.0,81.3938,81.582,81.351,81.5564,43864.0
2018-05-07 14:00:00,95.31,95.31,95.18,95.26,31945.0,81.5649,81.5649,81.4537,81.5221,31945.0
2018-05-07 14:10:00,95.29,95.49,95.23,95.4,40993.0,81.5478,81.719,81.4965,81.6419,40993.0
2018-05-07 14:20:00,95.43,95.67,95.4,95.54,57599.0,81.6676,81.873,81.6419,81.7617,57599.0
2018-05-07 14:30:00,95.53,95.55,95.38,95.48,33632.0,81.7532,81.7703,81.6248,81.7104,33632.0
2018-05-07 14:40:00,95.5,95.58,95.17,95.23,41297.0,81.7275,81.796,81.4451,81.4965,41297.0
2018-05-07 14:50:00,95.26,95.33,94.89,95.31,53699.0,81.5221,81.582,81.2055,81.5649,53699.0
2018-05-07 15:00:00,95.32,95.48,95.26,95.39,40012.0,81.5735,81.7104,81.5221,81.6334,40012.0
2018-05-07 15:10:00,95.39,95.42,94.99,95.05,65445.0,81.6334,81.6591,81.2911,81.3424,65445.0
2018-05-07 15:20:00,95.05,95.29,94.95,95.29,65903.0,81.3424,81.5478,81.2568,81.5478,65903.0
2018-05-07 15:30:00,95.28,95.57,95.17,95.5,78319.0,81.5392,81.7874,81.4451,81.7275,78319.0
2018-05-07 15:40:00,95.49,95.64,95.45,95.54,107891.0,81.719,81.8473,81.6847,81.7617,107891.0
2018-05-07 15:50:00,95.55,95.56,95.27,95.34,161403.0,81.7703,81.7789,81.5307,81.5906,161403.0
2018-05-08 09:30:00,95.42,96.7,95.3,96.56,103081.0,81.6591,82.7545,81.5564,82.6346,103081.0
2018-05-08 09:40:00,96.54,96.79,96.12,96.45,68872.0,82.6175,82.8315,82.2581,82.5405,68872.0
2018-05-08 09:50:00,96.45,96.66,96.23,96.64,61592.0,82.5405,82.7202,82.3522,82.7031,61592.0
2018-05-08 10:00:00,96.62,96.62,96.1,96.19,77100.0,82.686,82.686,82.241,82.318,77100.0
2018-05-08 10:10:00,96.19,96.48,95.85,96.08,46248.0,82.318,82.5662,82.027,82.2239,46248.0
2018-05-08 10:20:00,96.08,96.16,95.77,96.0,43583.0,82.2239,82.2923,81.9586,82.1554,43583.0
2018-05-08 10:30:00,96.01,96.13,95.77,95.93,50643.0,82.164,82.2667,81.9586,82.0955,50643.0
2018-05-08 10:40:00,96.0,96.29,95.87,95.87,48078.0,82.1554,82.4036,82.0442,82.0442,48078.0
2018-05-08 10:50:00,95.87,96.28,95.79,95.99,24795.0,82.0442,82.395,81.9757,82.1469,24795.0
2018-05-08 11:00:00,95.99,96.2,95.9,95.96,25278.0,82.1469,82.3266,82.0698,82.1212,25278.0
2018-05-08 11:10:00,95.97,96.57,95.96,96.54,32069.0,82.1297,82.6432,82.1212,82.6175,32069.0
2018-05-08 11:20:00,96.51,96.54,96.07,96.32,35913.0,82.5919,82.6175,82.2153,82.4293,35913.0
2018-05-08 11:30:00,96.29,96.5,96.11,96.16,23440.0,82.4036,82.5833,82.2495,82.2923,23440.0
2018-05-08 11:40:00,96.16,96.45,96.14,96.4,20861.0,82.2923,82.5405,82.2752,82.4977,20861.0
2018-05-08 11:50:00,96.37,96.58,96.33,96.47,59433.0,82.472,82.6518,82.4378,82.5576,59433.0
2018-05-08 12:00:00,96.47,96.52,96.26,96.31,37259.0,82.5576,82.6004,82.3779,82.4207,37259.0
2018-05-08 12:10:00,96.26,96.38,96.15,96.31,30523.0,82.3779,82.4806,82.2838,82.4207,30523.0
2018-05-08 12:20:00,96.31,96.31,96.14,96.18,12270.0,82.4207,82.4207,82.2752,82.3095,12270.0
2018-05-08 12:30:00,96.19,96.26,96.09,96.19,14183.0,82.318,82.3779,82.2324,82.318,14183.0
2018-05-08 12:40:00,96.16,96.36,96.16,96.19,13943.0,82.2923,82.4635,82.2923,82.318,13943.0
2018-05-08 12:50:00,96.2,96.22,95.84,95.92,14237.0,82.3266,82.3437,82.0185,82.0869,14237.0
2018-05-08 13:00:00,95.92,96.05,95.85,95.99,14555.0,82.0869,82.1982,82.027,82.1469,14555.0
2018-05-08 13:10:00,95.99,96.07,95.95,95.98,14384.0,82.1469,82.2153,82.1126,82.1383,14384.0
2018-05-08 13:20:00,95.98,96.17,95.93,96.11,12720.0,82.1383,82.3009,82.0955,82.2495,12720.0
2018-05-08 13:30:00,96.14,96.3,96.14,96.28,12859.0,82.2752,82.4121,82.2752,82.395,12859.0
2018-05-08 13:40:00,96.28,96.3,96.17,96.27,25972.0,82.395,82.4121,82.3009,82.3865,25972.0
2018-05-08 13:50:00,96.27,96.59,96.25,96.3,39558.0,82.3865,82.6603,82.3694,82.4121,39558.0
2018-05-08 14:00:00,96.31,96.5,96.27,96.44,23480.0,82.4207,82.5833,82.3865,82.532,23480.0
2018-05-08 14:10:00,96.44,96.44,96.17,96.37,29545.0,82.532,82.532,82.3009,82.472,29545.0
2018-05-08 14:20:00,96.38,96.78,96.32,96.54,25239.0,82.4806,82.8229,82.4293,82.6175,25239.0
2018-05-08 14:30:00,96.56,96.6,96.25,96.27,28509.0,82.6346,82.6689,82.3694,82.3865,28509.0
2018-05-08 14:40:00,96.24,96.26,96.06,96.22,27442.0,82.3608,82.3779,82.2068,82.3437,27442.0
2018-05-08 14:50:00,96.21,96.46,96.18,96.4,18637.0,82.3351,82.5491,82.3095,82.4977,18637.0
2018-05-08 15:00:00,96.39,96.57,96.29,96.51,26006.0,82.4892,82.6432,82.4036,82.5919,26006.0
2018-05-08 15:10:00,96.5,96.59,96.43,96.52,26862.0,82.5833,82.6603,82.5234,82.6004,26862.0
2018-05-08 15:20:00,96.53,96.62,96.43,96.43,38053.0,82.609,82.686,82.5234,82.5234,38053.0
2018-05-08 15:30:00,96.46,96.5,96.34,96.38,45052.0,82.5491,82.5833,82.4464,82.4806,45052.0
2018-05-08 15:40:00,96.38,96.47,96.35,96.36,52051.0,82.4806,82.5576,82.4549,82.4635,52051.0
2018-05-08 15:50:00,96.37,96.64,96.37,96.63,107488.0,82.472,82.7031,82.472,82.6946,107488.0
2018-05-09 09:30:00,96.71,96.98,96.01,96.08,81332.0,82.763,82.9941,82.164,82.2239,81332.0
2018-05-09 09:40:00,96.02,96.47,95.8,96.27,47757.0,82.1725,82.5576,81.9843,82.3865,47757.0
2018-05-09 09:50:00,96.3,96.38,95.55,95.59,35652.0,82.4121,82.4806,81.7703,81.8045,35652.0
2018-05-09 10:00:00,95.52,95.56,94.76,95.18,116397.0,81.7446,81.7789,81.0942,81.4537,116397.0
2018-05-09 10:10:00,95.19,95.19,94.78,95.08,55554.0,81.4622,81.4622,81.1114,81.3681,55554.0
2018-05-09 10:20:00,95.04,95.17,94.79,94.83,25364.0,81.3339,81.4451,81.1199,81.1541,25364.0
2018-05-09 10:30:00,94.84,95.02,94.73,94.98,38004.0,81.1627,81.3167,81.0686,81.2825,38004.0
2018-05-09 10:40:00,94.98,95.16,94.95,95.06,43894.0,81.2825,81.4365,81.2568,81.351,43894.0
2018-05-09 10:50:00,95.06,95.1,94.49,94.56,34944.0,81.351,81.3852,80.8632,80.9231,34944.0
2018-05-09 11:00:00,94.61,94.81,94.52,94.81,23579.0,80.9659,81.137,80.8888,81.137,23579.0
2018-05-09 11:10:00,94.79,94.82,94.69,94.81,20800.0,81.1199,81.1456,81.0343,81.137,20800.0
2018-05-09 11:20:00,94.83,95.14,94.83,95.12,18462.0,81.1541,81.4194,81.1541,81.4023,18462.0
2018-05-09 11:30:00,95.16,95.43,95.06,95.42,32843.0,81.4365,81.6676,81.351,81.6591,32843.0
2018-05-09 11:40:00,95.45,95.48,95.25,95.38,16571.0,81.6847,81.7104,81.5136,81.6248,16571.0
2018-05-09 11:50:00,95.35,95.35,95.19,95.33,21826.0,81.5991,81.5991,81.4622,81.582,21826.0
2018-05-09 12:00:00,95.29,95.37,95.08,95.09,26174.0,81.5478,81.6163,81.3681,81.3766,26174.0
2018-05-09 12:10:00,95.11,95.19,94.98,95.04,17132.0,81.3938,81.4622,81.2825,81.3339,17132.0
2018-05-09 12:20:00,95.03,95.25,95.02,95.23,29523.0,81.3253,81.5136,81.3167,81.4965,29523.0
2018-05-09 12:30:00,95.23,95.55,95.21,95.41,32126.0,81.4965,81.7703,81.4793,81.6505,32126.0
2018-05-09 12:40:00,95.41,95.67,95.37,95.65,33375.0,81.6505,81.873,81.6163,81.8559,33375.0
2018-05-09 12:50:00,95.65,95.68,95.49,95.52,25490.0,81.8559,81.8816,81.719,81.7446,25490.0
2018-05-09 13:00:00,95.47,95.56,95.39,95.44,22411.0,81.7018,81.7789,81.6334,81.6762,22411.0
2018-05-09 13:10:00,95.44,95.44,95.23,95.24,28735.0,81.6762,81.6762,81.4965,81.505,28735.0
2018-05-09 13:20:00,95.27,95.51,95.23,95.51,27673.0,81.5307,81.7361,81.4965,81.7361,27673.0
2018-05-09 13:30:00,95.46,95.62,95.46,95.56,20682.0,81.6933,81.8302,81.6933,81.7789,20682.0
2018-05-09 13:40:00,95.56,95.63,95.48,95.57,32331.0,81.7789,81.8388,81.7104,81.7874,32331.0
2018-05-09 13:50:00,95.59,95.78,95.52,95.62,35603.0,81.8045,81.9671,81.7446,81.8302,35603.0
2018-05-09 14:00:00,95.6,95.74,95.57,95.67,33002.0,81.8131,81.9329,81.7874,81.873,33002.0
2018-05-09 14:10:00,95.67,95.71,95.49,95.59,26784.0,81.873,81.9072,81.719,81.8045,26784.0
2018-05-09 14:20:00,95.61,95.65,95.51,95.55,29566.0,81.8217,81.8559,81.7361,81.7703,29566.0
2018-05-09 14:30:00,95.54,95.61,95.52,95.53,29715.0,81.7617,81.8217,81.7446,81.7532,29715.0
2018-05-09 14:40:00,95.54,95.65,95.54,95.65,31799.0,81.7617,81.8559,81.7617,81.8559,31799.0
2018-05-09 14:50:00,95.65,95.68,95.43,95.51,31638.0,81.8559,81.8816,81.6676,81.7361,31638.0
2018-05-09 15:00:00,95.5,95.58,95.33,95.34,38900.0,81.7275,81.796,81.582,81.5906,38900.0
2018-05-09 15:10:00,95.34,95.35,95.21,95.25,51813.0,81.5906,81.5991,81.4793,81.5136,51813.0
2018-05-09 15:20:00,95.24,95.31,95.16,95.22,47587.0,81.505,81.5649,81.4365,81.4879,47587.0
2018-05-09 15:30:00,95.22,95.43,95.21,95.35,59945.0,81.4879,81.6676,81.4793,81.5991,59945.0
2018-05-09 15:40:00,95.35,95.39,95.25,95.28,86167.0,81.5991,81.6334,81.5136,81.5392,86167.0
2018-05-09 15:50:00,95.3,95.58,95.28,95.54,157728.0,81.5564,81.796,81.5392,81.7617,157728.0
2018-05-10 09:30:00,95.91,96.41,95.82,96.14,49574.0,82.0784,82.5063,82.0014,82.2752,49574.0
2018-05-10 09:40:00,96.09,96.27,95.8,95.84,49750.0,82.2324,82.3865,81.9843,82.0185,49750.0
2018-05-10 09:50:00,95.88,96.27,95.87,95.98,68158.0,82.0527,82.3865,82.0442,82.1383,68158.0
2018-05-10 10:00:00,95.97,96.15,95.94,96.0,31728.0,82.1297,82.2838,82.1041,82.1554,31728.0
2018-05-10 10:10:00,96.02,96.26,95.87,95.93,69108.0,82.1725,82.3779,82.0442,82.0955,69108.0
2018-05-10 10:20:00,95.96,96.16,95.82,96.11,83703.0,82.1212,82.2923,82.0014,82.2495,83703.0
2018-05-10 10:30:00,96.11,96.41,96.08,96.35,28871.0,82.2495,82.5063,82.2239,82.4549,28871.0
2018-05-10 10:40:00,96.37,96.58,96.37,96.46,31306.0,82.472,82.6518,82.472,82.5491,31306.0
2018-05-10 10:50:00,96.46,96.52,96.31,96.31,25353.0,82.5491,82.6004,82.4207,82.4207,25353.0
2018-05-10 11:00:00,96.3,96.37,96.21,96.22,23222.0,82.4121,82.472,82.3351,82.3437,23222.0
2018-05-10 11:10:00,96.2,96.42,96.19,96.38,27254.0,82.3266,82.5148,82.318,82.4806,27254.0
2018-05-10 11:20:00,96.38,96.41,96.23,96.41,18936.0,82.4806,82.5063,82.3522,82.5063,18936.0
2018-05-10 11:30:00,96.41,96.41,96.22,96.33,24069.0,82.5063,82.5063,82.3437,82.4378,24069.0
2018-05-10 11:40:00,96.32,96.39,96.23,96.34,71471.0,82.4293,82.4892,82.3522,82.4464,71471.0
2018-05-10 11:50:00,96.35,96.61,96.35,96.58,28978.0,82.4549,82.6774,82.4549,82.6518,28978.0
2018-05-10 12:00:00,96.56,96.7,96.52,96.68,18897.0,82.6346,82.7545,82.6004,82.7373,18897.0
2018-05-10 12:10:00,96.66,96.7,96.52,96.58,14274.0,82.7202,82.7545,82.6004,82.6518,14274.0
2018-05-10 12:20:00,96.58,96.68,96.49,96.65,32377.0,82.6518,82.7373,82.5747,82.7117,32377.0
2018-05-10 12:30:00,96.63,96.66,96.58,96.66,12732.0,82.6946,82.7202,82.6518,82.7202,12732.0
2018-05-10 12:40:00,96.64,96.79,96.6,96.76,22165.0,82.7031,82.8315,82.6689,82.8058,22165.0
2018-05-10 12:50:00,96.73,96.8,96.69,96.77,28503.0,82.7801,82.84,82.7459,82.8144,28503.0
2018-05-10 13:00:00,96.78,96.94,96.77,96.88,21246.0,82.8229,82.9598,82.8144,82.9085,21246.0
2018-05-10 13:10:00,96.91,96.99,96.84,96.97,24438.0,82.9342,83.0026,82.8743,82.9855,24438.0
2018-05-10 13:20:00,96.94,97.07,96.77,96.78,21381.0,82.9598,83.0711,82.8144,82.8229,21381.0
2018-05-10 13:30:00,96.78,96.8,96.69,96.72,10780.0,82.8229,82.84,82.7459,82.7716,10780.0
2018-05-10 13:40:00,96.7,96.73,96.61,96.64,17300.0,82.7545,82.7801,82.6774,82.7031,17300.0
2018-05-10 13:50:00,96.62,96.7,96.58,96.64,12602.0,82.686,82.7545,82.6518,82.7031,12602.0
2018-05-10 14:00:00,96.64,96.85,96.53,96.82,20803.0,82.7031,82.8828,82.609,82.8572,20803.0
2018-05-10 14:10:00,96.85,96.93,96.83,96.91,30054.0,82.8828,82.9513,82.8657,82.9342,30054.0
2018-05-10 14:20:00,96.91,97.04,96.82,97.03,26394.0,82.9342,83.0454,82.8572,83.0369,26394.0
2018-05-10 14:30:00,97.04,97.04,96.81,96.95,40810.0,83.0454,83.0454,82.8486,82.9684,40810.0
2018-05-10 14:40:00,96.95,97.03,96.87,97.01,62142.0,82.9684,83.0369,82.8999,83.0198,62142.0
2018-05-10 14:50:00,97.0,97.11,96.96,97.11,13588.0,83.0112,83.1053,82.977,83.1053,13588.0
2018-05-10 15:00:00,97.12,97.16,97.0,97.11,19249.0,83.1139,83.1481,83.0112,83.1053,19249.0
2018-05-10 15:10:00,97.09,97.17,96.99,97.0,15963.0,83.0882,83.1567,83.0026,83.0112,15963.0
2018-05-10 15:20:00,97.01,97.05,96.98,97.04,29636.0,83.0198,83.054,82.9941,83.0454,29636.0
2018-05-10 15:30:00,97.03,97.07,96.96,96.98,40966.0,83.0369,83.0711,82.977,82.9941,40966.0
2018-05-10 15:40:00,96.99,97.12,96.98,97.05,41176.0,83.0026,83.1139,82.9941,83.054,41176.0
2018-05-10 15:50:00,97.05,97.14,96.89,97.06,118436.0,83.054,83.131,82.9171,83.0625,118436.0
2018-05-11 09:30:00,96.88,97.3,96.62,97.06,29256.0,82.9085,83.2679,82.686,83.0625,29256.0
2018-05-11 09:40:00,97.06,97.29,96.82,97.17,15877.0,83.0625,83.2594,82.8572,83.1567,15877.0
2018-05-11 09:50:00,97.1,97.47,97.01,97.36,15746.0,83.0968,83.4134,83.0198,83.3193,15746.0
2018-05-11 10:00:00,97.48,97.65,97.43,97.53,16584.0,83.422,83.5675,83.3792,83.4648,16584.0
2018-05-11 10:10:00,97.57,97.68,97.49,97.55,15604.0,83.499,83.5931,83.4305,83.4819,15604.0
2018-05-11 10:20:00,97.57,97.68,97.5,97.62,17558.0,83.499,83.5931,83.4391,83.5418,17558.0
2018-05-11 10:30:00,97.63,97.73,97.49,97.55,102191.0,83.5503,83.6359,83.4305,83.4819,102191.0
2018-05-11 10:40:00,97.58,97.69,97.53,97.66,20521.0,83.5076,83.6017,83.4648,83.576,20521.0
2018-05-11 10:50:00,97.64,97.67,97.37,97.59,36764.0,83.5589,83.5846,83.3278,83.5161,36764.0
2018-05-11 11:00:00,97.62,97.62,97.41,97.41,34829.0,83.5418,83.5418,83.3621,83.3621,34829.0
2018-05-11 11:10:00,97.37,97.54,97.33,97.39,12578.0,83.3278,83.4733,83.2936,83.345,12578.0
2018-05-11 11:20:00,97.36,97.45,97.32,97.39,17548.0,83.3193,83.3963,83.285,83.345,17548.0
2018-05-11 11:30:00,97.38,97.45,97.23,97.29,29899.0,83.3364,83.3963,83.208,83.2594,29899.0
2018-05-11 11:40:00,97.3,97.42,97.26,97.3,14357.0,83.2679,83.3706,83.2337,83.2679,14357.0
2018-05-11 11:50:00,97.32,97.49,97.25,97.43,28965.0,83.285,83.4305,83.2251,83.3792,28965.0
2018-05-11 12:00:00,97.39,97.47,97.23,97.26,8413.0,83.345,83.4134,83.208,83.2337,8413.0
2018-05-11 12:10:00,97.27,97.33,97.17,97.27,21120.0,83.2423,83.2936,83.1567,83.2423,21120.0
2018-05-11 12:20:00,97.27,97.3,97.04,97.1,85785.0,83.2423,83.2679,83.0454,83.0968,85785.0
2018-05-11 12:30:00,97.05,97.14,97.03,97.08,28333.0,83.054,83.131,83.0369,83.0797,28333.0
2018-05-11 12:40:00,97.09,97.13,97.02,97.09,27418.0,83.0882,83.1224,83.0283,83.0882,27418.0
2018-05-11 12:50:00,97.1,97.12,96.92,97.05,26388.0,83.0968,83.1139,82.9427,83.054,26388.0
2018-05-11 13:00:00,97.01,97.09,96.91,97.05,11970.0,83.0198,83.0882,82.9342,83.054,11970.0
2018-05-11 13:10:00,97.05,97.11,96.97,97.0,11575.0,83.054,83.1053,82.9855,83.0112,11575.0
2018-05-11 13:20:00,97.0,97.18,96.99,97.09,13310.0,83.0112,83.1652,83.0026,83.0882,13310.0
2018-05-11 13:30:00,97.07,97.08,96.98,96.99,55008.0,83.0711,83.0797,82.9941,83.0026,55008.0
2018-05-11 13:40:00,96.98,97.05,96.79,96.98,44143.0,82.9941,83.054,82.8315,82.9941,44143.0
2018-05-11 13:50:00,96.98,97.06,96.95,97.03,74226.0,82.9941,83.0625,82.9684,83.0369,74226.0
2018-05-11 14:00:00,97.0,97.04,96.71,96.71,23332.0,83.0112,83.0454,82.763,82.763,23332.0
2018-05-11 14:10:00,96.72,96.78,96.61,96.77,14733.0,82.7716,82.8229,82.6774,82.8144,14733.0
2018-05-11 14:20:00,96.74,96.82,96.69,96.72,12962.0,82.7887,82.8572,82.7459,82.7716,12962.0
2018-05-11 14:30:00,96.69,96.77,96.61,96.7,9460.0,82.7459,82.8144,82.6774,82.7545,9460.0
2018-05-11 14:40:00,96.7,96.82,96.64,96.77,12237.0,82.7545,82.8572,82.7031,82.8144,12237.0
2018-05-11 14:50:00,96.78,96.78,96.57,96.64,17706.0,82.8229,82.8229,82.6432,82.7031,17706.0
2018-05-11 15:00:00,96.65,97.0,96.65,96.84,18622.0,82.7117,83.0112,82.7117,82.8743,18622.0
2018-05-11 15:10:00,96.84,96.88,96.65,96.83,45778.0,82.8743,82.9085,82.7117,82.8657,45778.0
2018-05-11 15:20:00,96.82,96.95,96.8,96.93,24245.0,82.8572,82.9684,82.84,82.9513,24245.0
2018-05-11 15:30:00,96.92,97.09,96.79,97.04,56288.0,82.9427,83.0882,82.8315,83.0454,56288.0
2018-05-11 15:40:00,97.02,97.03,96.9,96.99,32368.0,83.0283,83.0369,82.9256,83.0026,32368.0
2018-05-11 15:50:00,97.0,97.05,96.95,97.03,98189.0,83.0112,83.054,82.9684,83.0369,98189.0
2018-05-14 09:30:00,98.1,99.91,97.65,99.91,115134.0,83.9526,85.5015,83.5675,85.5015,115134.0
2018-05-14 09:40:00,99.84,100.2,99.55,99.75,85633.0,85.4416,85.7497,85.1934,85.3646,85633.0
2018-05-14 09:50:00,99.71,99.84,98.8,98.85,27074.0,85.3304,85.4416,84.5516,84.5944,27074.0
2018-05-14 10:00:00,98.81,99.36,98.81,99.19,30633.0,84.5602,85.0308,84.5602,84.8854,30633.0
2018-05-14 10:10:00,99.18,99.25,99.04,99.1,18847.0,84.8768,84.9367,84.757,84.8083,18847.0
2018-05-14 10:20:00,99.16,99.22,98.97,99.21,20723.0,84.8597,84.911,84.6971,84.9025,20723.0
2018-05-14 10:30:00,99.16,99.25,99.01,99.1,17755.0,84.8597,84.9367,84.7313,84.8083,17755.0
2018-05-14 10:40:00,99.15,99.18,98.71,98.71,22890.0,84.8511,84.8768,84.4746,84.4746,22890.0
2018-05-14 10:50:00,98.75,98.93,98.5,98.66,22172.0,84.5088,84.6629,84.2949,84.4318,22172.0
2018-05-14 11:00:00,98.65,98.76,98.44,98.46,22025.0,84.4232,84.5174,84.2435,84.2606,22025.0
2018-05-14 11:10:00,98.47,99.03,98.44,98.96,28142.0,84.2692,84.7484,84.2435,84.6885,28142.0
2018-05-14 11:20:00,98.97,98.97,98.66,98.69,13740.0,84.6971,84.6971,84.4318,84.4575,13740.0
2018-05-14 11:30:00,98.67,99.05,98.65,98.91,58209.0,84.4404,84.7656,84.4232,84.6457,58209.0
2018-05-14 11:40:00,98.87,98.91,98.72,98.82,16104.0,84.6115,84.6457,84.4831,84.5687,16104.0
2018-05-14 11:50:00,98.81,98.83,98.64,98.73,8107.0,84.5602,84.5773,84.4147,84.4917,8107.0
2018-05-14 12:00:00,98.74,99.07,98.74,99.06,16478.0,84.5003,84.7827,84.5003,84.7741,16478.0
2018-05-14 12:10:00,99.08,99.27,99.0,99.07,17131.0,84.7912,84.9538,84.7228,84.7827,17131.0
2018-05-14 12:20:00,99.12,99.12,98.94,99.01,6000.0,84.8255,84.8255,84.6714,84.7313,6000.0
2018-05-14 12:30:00,99.03,99.45,99.03,99.38,15727.0,84.7484,85.1079,84.7484,85.048,15727.0
2018-05-14 12:40:00,99.39,99.45,99.07,99.17,11572.0,85.0565,85.1079,84.7827,84.8682,11572.0
2018-05-14 12:50:00,99.14,99.15,98.94,98.98,15700.0,84.8426,84.8511,84.6714,84.7057,15700.0
2018-05-14 13:00:00,98.97,99.04,98.84,98.84,26767.0,84.6971,84.757,84.5858,84.5858,26767.0
2018-05-14 13:10:00,98.85,98.87,98.74,98.75,13901.0,84.5944,84.6115,84.5003,84.5088,13901.0
2018-05-14 13:20:00,98.72,98.79,98.62,98.69,44377.0,84.4831,84.5431,84.3976,84.4575,44377.0
2018-05-14 13:30:00,98.74,98.74,98.59,98.66,8524.0,84.5003,84.5003,84.3719,84.4318,8524.0
2018-05-14 13:40:00,98.67,98.81,98.67,98.72,6205.0,84.4404,84.5602,84.4404,84.4831,6205.0
2018-05-14 13:50:00,98.7,98.81,98.67,98.76,13137.0,84.466,84.5602,84.4404,84.5174,13137.0
2018-05-14 14:00:00,98.77,98.8,98.54,98.58,10939.0,84.5259,84.5516,84.3291,84.3633,10939.0
2018-05-14 14:10:00,98.64,98.74,98.55,98.65,25249.0,84.4147,84.5003,84.3377,84.4232,25249.0
2018-05-14 14:20:00,98.65,98.88,98.65,98.82,6522.0,84.4232,84.6201,84.4232,84.5687,6522.0
2018-05-14 14:30:00,98.85,98.93,98.8,98.93,10042.0,84.5944,84.6629,84.5516,84.6629,10042.0
2018-05-14 14:40:00,98.91,98.93,98.82,98.82,18929.0,84.6457,84.6629,84.5687,84.5687,18929.0
2018-05-14 14:50:00,98.81,99.06,98.77,99.06,19715.0,84.5602,84.7741,84.5259,84.7741,19715.0
2018-05-14 15:00:00,99.01,99.08,98.93,99.05,18666.0,84.7313,84.7912,84.6629,84.7656,18666.0
2018-05-14 15:10:00,99.04,99.07,98.87,98.95,19466.0,84.757,84.7827,84.6115,84.68,19466.0
2018-05-14 15:20:00,98.93,99.01,98.91,98.91,20576.0,84.6629,84.7313,84.6457,84.6457,20576.0
2018-05-14 15:30:00,98.91,99.01,98.84,98.95,45857.0,84.6457,84.7313,84.5858,84.68,45857.0
2018-05-14 15:40:00,98.94,98.99,98.83,98.84,47724.0,84.6714,84.7142,84.5773,84.5858,47724.0
2018-05-14 15:50:00,98.83,99.07,98.82,99.02,145432.0,84.5773,84.7827,84.5687,84.7399,145432.0
2018-05-15 09:30:00,98.31,98.33,97.73,98.01,89961.0,84.1323,84.1494,83.6359,83.8755,89961.0
2018-05-15 09:40:00,98.06,98.25,97.82,97.93,72521.0,83.9183,84.0809,83.7129,83.8071,72521.0
2018-05-15 09:50:00,97.96,98.01,97.73,97.86,66478.0,83.8327,83.8755,83.6359,83.7472,66478.0
2018-05-15 10:00:00,97.84,98.0,97.72,97.83,67580.0,83.7301,83.867,83.6274,83.7215,67580.0
2018-05-15 10:10:00,97.84,97.88,97.4,97.58,41006.0,83.7301,83.7643,83.3535,83.5076,41006.0
2018-05-15 10:20:00,97.58,97.86,97.5,97.75,29147.0,83.5076,83.7472,83.4391,83.653,29147.0
2018-05-15 10:30:00,97.73,98.29,97.72,98.25,27893.0,83.6359,84.1152,83.6274,84.0809,27893.0
2018-05-15 10:40:00,98.25,98.25,97.96,98.11,30117.0,84.0809,84.0809,83.8327,83.9611,30117.0
2018-05-15 10:50:00,98.09,98.19,97.98,98.07,40818.0,83.944,84.0296,83.8499,83.9269,40818.0
2018-05-15 11:00:00,98.06,98.22,98.04,98.15,49290.0,83.9183,84.0553,83.9012,83.9953,49290.0
2018-05-15 11:10:00,98.09,98.12,97.76,98.12,71534.0,83.944,83.9697,83.6616,83.9697,71534.0
2018-05-15 11:20:00,98.12,98.13,97.96,97.97,25428.0,83.9697,83.9782,83.8327,83.8413,25428.0
2018-05-15 11:30:00,97.98,98.12,97.95,98.0,27674.0,83.8499,83.9697,83.8242,83.867,27674.0
2018-05-15 11:40:00,98.0,98.11,97.92,98.01,30120.0,83.867,83.9611,83.7985,83.8755,30120.0
2018-05-15 11:50:00,98.0,98.05,97.77,97.94,64394.0,83.867,83.9098,83.6701,83.8156,64394.0
2018-05-15 12:00:00,97.94,97.99,97.75,97.87,41416.0,83.8156,83.8584,83.653,83.7557,41416.0
2018-05-15 12:10:00,97.87,97.87,97.35,97.42,51064.0,83.7557,83.7557,83.3107,83.3706,51064.0
2018-05-15 12:20:00,97.47,97.57,97.33,97.38,27184.0,83.4134,83.499,83.2936,83.3364,27184.0
2018-05-15 12:30:00,97.38,97.54,97.32,97.54,47280.0,83.3364,83.4733,83.285,83.4733,47280.0
2018-05-15 12:40:00,97.55,97.56,97.41,97.45,34226.0,83.4819,83.4904,83.3621,83.3963,34226.0
2018-05-15 12:50:00,97.45,97.48,97.29,97.33,52643.0,83.3963,83.422,83.2594,83.2936,52643.0
2018-05-15 13:00:00,97.34,97.51,97.28,97.33,18760.0,83.3022,83.4476,83.2508,83.2936,18760.0
2018-05-15 13:10:00,97.36,97.45,97.32,97.37,28011.0,83.3193,83.3963,83.285,83.3278,28011.0
2018-05-15 13:20:00,97.37,97.58,97.31,97.45,28316.0,83.3278,83.5076,83.2765,83.3963,28316.0
2018-05-15 13:30:00,97.45,97.45,97.27,97.44,34135.0,83.3963,83.3963,83.2423,83.3877,34135.0
2018-05-15 13:40:00,97.43,97.65,97.43,97.59,36256.0,83.3792,83.5675,83.3792,83.5161,36256.0
2018-05-15 13:50:00,97.58,97.62,97.21,97.21,29996.0,83.5076,83.5418,83.1909,83.1909,29996.0
2018-05-15 14:00:00,97.2,97.3,97.13,97.3,27632.0,83.1824,83.2679,83.1224,83.2679,27632.0
2018-05-15 14:10:00,97.3,97.44,97.26,97.36,28363.0,83.2679,83.3877,83.2337,83.3193,28363.0
2018-05-15 14:20:00,97.39,97.45,97.17,97.4,21496.0,83.345,83.3963,83.1567,83.3535,21496.0
2018-05-15 14:30:00,97.41,97.68,97.4,97.47,60678.0,83.3621,83.5931,83.3535,83.4134,60678.0
2018-05-15 14:40:00,97.49,97.56,97.34,97.38,29093.0,83.4305,83.4904,83.3022,83.3364,29093.0
2018-05-15 14:50:00,97.38,97.56,97.31,97.36,21160.0,83.3364,83.4904,83.2765,83.3193,21160.0
2018-05-15 15:00:00,97.41,97.53,97.33,97.51,26185.0,83.3621,83.4648,83.2936,83.4476,26185.0
2018-05-15 15:10:00,97.5,97.74,97.48,97.71,52449.0,83.4391,83.6445,83.422,83.6188,52449.0
2018-05-15 15:20:00,97.71,97.73,97.54,97.67,38189.0,83.6188,83.6359,83.4733,83.5846,38189.0
2018-05-15 15:30:00,97.64,97.81,97.62,97.8,38973.0,83.5589,83.7044,83.5418,83.6958,38973.0
2018-05-15 15:40:00,97.8,97.83,97.68,97.7,47594.0,83.6958,83.7215,83.5931,83.6102,47594.0
2018-05-15 15:50:00,97.7,97.99,97.69,97.9,128811.0,83.6102,83.8584,83.6017,83.7814,128811.0
2018-05-16 09:30:00,98.42,98.69,98.17,98.27,35547.0,84.2264,84.4575,84.0125,84.098,35547.0
2018-05-16 09:40:00,98.27,98.34,97.93,98.2,44314.0,84.098,84.1579,83.8071,84.0381,44314.0
2018-05-16 09:50:00,98.2,98.51,98.15,98.35,21944.0,84.0381,84.3034,83.9953,84.1665,21944.0
2018-05-16 10:00:00,98.39,98.58,98.34,98.51,29145.0,84.2007,84.3633,84.1579,84.3034,29145.0
2018-05-16 10:10:00,98.53,98.56,98.26,98.41,27993.0,84.3205,84.3462,84.0895,84.2179,27993.0
2018-05-16 10:20:00,98.39,98.61,98.39,98.5,30021.0,84.2007,84.389,84.2007,84.2949,30021.0
2018-05-16 10:30:00,98.59,98.68,98.5,98.68,19401.0,84.3719,84.4489,84.2949,84.4489,19401.0
2018-05-16 10:40:00,98.65,98.88,98.65,98.75,17746.0,84.4232,84.6201,84.4232,84.5088,17746.0
2018-05-16 10:50:00,98.79,98.82,98.63,98.74,11640.0,84.5431,84.5687,84.4061,84.5003,11640.0
2018-05-16 11:00:00,98.73,98.8,98.63,98.64,24653.0,84.4917,84.5516,84.4061,84.4147,24653.0
2018-05-16 11:10:00,98.66,98.68,98.53,98.56,13130.0,84.4318,84.4489,84.3205,84.3462,13130.0
2018-05-16 11:20:00,98.57,98.63,98.34,98.36,12101.0,84.3548,84.4061,84.1579,84.1751,12101.0
2018-05-16 11:30:00,98.38,98.56,98.38,98.43,12900.0,84.1922,84.3462,84.1922,84.235,12900.0
2018-05-16 11:40:00,98.44,98.53,98.32,98.34,7092.0,84.2435,84.3205,84.1408,84.1579,7092.0
2018-05-16 11:50:00,98.35,98.55,98.35,98.55,13936.0,84.1665,84.3377,84.1665,84.3377,13936.0
2018-05-16 12:00:00,98.56,98.75,98.56,98.73,11988.0,84.3462,84.5088,84.3462,84.4917,11988.0
2018-05-16 12:10:00,98.71,98.79,98.68,98.74,6635.0,84.4746,84.5431,84.4489,84.5003,6635.0
2018-05-16 12:20:00,98.72,98.79,98.7,98.74,8095.0,84.4831,84.5431,84.466,84.5003,8095.0
2018-05-16 12:30:00,98.73,98.88,98.72,98.73,16072.0,84.4917,84.6201,84.4831,84.4917,16072.0
2018-05-16 12:40:00,98.74,98.76,98.65,98.71,14405.0,84.5003,84.5174,84.4232,84.4746,14405.0
2018-05-16 12:50:00,98.69,98.76,98.64,98.69,7363.0,84.4575,84.5174,84.4147,84.4575,7363.0
2018-05-16 13:00:00,98.7,98.73,98.59,98.63,53527.0,84.466,84.4917,84.3719,84.4061,53527.0
2018-05-16 13:10:00,98.62,98.65,98.55,98.62,11872.0,84.3976,84.4232,84.3377,84.3976,11872.0
2018-05-16 13:20:00,98.62,98.74,98.62,98.71,8320.0,84.3976,84.5003,84.3976,84.4746,8320.0
2018-05-16 13:30:00,98.69,98.7,98.57,98.6,29014.0,84.4575,84.466,84.3548,84.3805,29014.0
2018-05-16 13:40:00,98.61,98.72,98.58,98.72,32901.0,84.389,84.4831,84.3633,84.4831,32901.0
2018-05-16 13:50:00,98.7,98.86,98.69,98.77,14181.0,84.466,84.603,84.4575,84.5259,14181.0
2018-05-16 14:00:00,98.8,98.8,98.51,98.56,48383.0,84.5516,84.5516,84.3034,84.3462,48383.0
2018-05-16 14:10:00,98.56,98.65,98.52,98.62,18263.0,84.3462,84.4232,84.312,84.3976,18263.0
2018-05-16 14:20:00,98.61,98.68,98.49,98.6,30860.0,84.389,84.4489,84.2863,84.3805,30860.0
2018-05-16 14:30:00,98.61,98.66,98.57,98.64,18595.0,84.389,84.4318,84.3548,84.4147,18595.0
2018-05-16 14:40:00,98.64,98.74,98.57,98.6,11127.0,84.4147,84.5003,84.3548,84.3805,11127.0
2018-05-16 14:50:00,98.61,98.8,98.59,98.76,23427.0,84.389,84.5516,84.3719,84.5174,23427.0
2018-05-16 15:00:00,98.75,98.76,98.56,98.7,26542.0,84.5088,84.5174,84.3462,84.466,26542.0
2018-05-16 15:10:00,98.68,98.7,98.6,98.68,19227.0,84.4489,84.466,84.3805,84.4489,19227.0
2018-05-16 15:20:00,98.68,98.75,98.61,98.65,14190.0,84.4489,84.5088,84.389,84.4232,14190.0
2018-05-16 15:30:00,98.65,98.73,98.57,98.73,48483.0,84.4232,84.4917,84.3548,84.4917,48483.0
2018-05-16 15:40:00,98.74,98.74,98.57,98.63,58965.0,84.5003,84.5003,84.3548,84.4061,58965.0
2018-05-16 15:50:00,98.65,98.88,98.63,98.84,99084.0,84.4232,84.6201,84.4061,84.5858,99084.0
2018-05-17 09:30:00,98.42,99.0,98.3,99.0,49910.0,84.2264,84.7228,84.1237,84.7228,49910.0
2018-05-17 09:40:00,99.05,99.21,98.99,99.12,17626.0,84.7656,84.9025,84.7142,84.8255,17626.0
2018-05-17 09:50:00,99.14,99.25,98.98,99.17,23756.0,84.8426,84.9367,84.7057,84.8682,23756.0
2018-05-17 10:00:00,99.16,99.42,99.04,99.34,18529.0,84.8597,85.0822,84.757,85.0137,18529.0
2018-05-17 10:10:00,99.3,99.42,99.13,99.34,19256.0,84.9795,85.0822,84.834,85.0137,19256.0
2018-05-17 10:20:00,99.29,99.49,99.18,99.38,11285.0,84.9709,85.1421,84.8768,85.048,11285.0
2018-05-17 10:30:00,99.35,99.6,99.32,99.59,10219.0,85.0223,85.2362,84.9966,85.2277,10219.0
2018-05-17 10:40:00,99.56,99.73,99.56,99.65,22417.0,85.202,85.3475,85.202,85.279,22417.0
2018-05-17 10:50:00,99.65,99.83,99.59,99.83,17547.0,85.279,85.4331,85.2277,85.4331,17547.0
2018-05-17 11:00:00,99.79,99.9,99.76,99.83,16890.0,85.3988,85.493,85.3732,85.4331,16890.0
2018-05-17 11:10:00,99.87,99.96,99.76,99.9,18674.0,85.4673,85.5443,85.3732,85.493,18674.0
2018-05-17 11:20:00,99.88,99.97,99.8,99.81,25219.0,85.4759,85.5529,85.4074,85.416,25219.0
2018-05-17 11:30:00,99.85,99.87,99.64,99.7,20100.0,85.4502,85.4673,85.2705,85.3218,20100.0
2018-05-17 11:40:00,99.69,99.91,99.69,99.77,19280.0,85.3133,85.5015,85.3133,85.3817,19280.0
2018-05-17 11:50:00,99.83,99.83,99.66,99.71,13243.0,85.4331,85.4331,85.2876,85.3304,13243.0
2018-05-17 12:00:00,99.71,99.78,99.7,99.78,12032.0,85.3304,85.3903,85.3218,85.3903,12032.0
2018-05-17 12:10:00,99.75,99.86,99.73,99.79,17374.0,85.3646,85.4587,85.3475,85.3988,17374.0
2018-05-17 12:20:00,99.78,100.03,99.74,100.0,25576.0,85.3903,85.6042,85.356,85.5786,25576.0
2018-05-17 12:30:00,99.99,100.1,99.85,99.99,39350.0,85.57,85.6641,85.4502,85.57,39350.0
2018-05-17 12:40:00,99.92,100.0,99.7,99.75,81184.0,85.5101,85.5786,85.3218,85.3646,81184.0
2018-05-17 12:50:00,99.77,99.77,99.6,99.7,26137.0,85.3817,85.3817,85.2362,85.3218,26137.0
2018-05-17 13:00:00,99.69,99.7,99.34,99.4,6785.0,85.3133,85.3218,85.0137,85.0651,6785.0
2018-05-17 13:10:00,99.41,99.42,99.21,99.25,5112.0,85.0736,85.0822,84.9025,84.9367,5112.0
2018-05-17 13:20:00,99.27,99.35,99.15,99.17,7816.0,84.9538,85.0223,84.8511,84.8682,7816.0
2018-05-17 13:30:00,99.14,99.23,99.12,99.15,5356.0,84.8426,84.9196,84.8255,84.8511,5356.0
2018-05-17 13:40:00,99.17,99.28,98.94,99.27,18487.0,84.8682,84.9624,84.6714,84.9538,18487.0
2018-05-17 13:50:00,99.27,99.33,99.0,99.03,31946.0,84.9538,85.0052,84.7228,84.7484,31946.0
2018-05-17 14:00:00,98.99,99.2,98.97,99.2,56243.0,84.7142,84.8939,84.6971,84.8939,56243.0
2018-05-17 14:10:00,99.15,99.52,99.15,99.52,18488.0,84.8511,85.1678,84.8511,85.1678,18488.0
2018-05-17 14:20:00,99.47,99.51,99.4,99.5,7509.0,85.125,85.1592,85.0651,85.1507,7509.0
2018-05-17 14:30:00,99.5,99.71,99.5,99.7,14061.0,85.1507,85.3304,85.1507,85.3218,14061.0
2018-05-17 14:40:00,99.67,99.77,99.62,99.74,10609.0,85.2961,85.3817,85.2534,85.356,10609.0
2018-05-17 14:50:00,99.78,99.83,99.73,99.82,13913.0,85.3903,85.4331,85.3475,85.4245,13913.0
2018-05-17 15:00:00,99.82,99.88,99.73,99.76,18660.0,85.4245,85.4759,85.3475,85.3732,18660.0
2018-05-17 15:10:00,99.78,99.79,99.57,99.64,29150.0,85.3903,85.3988,85.2106,85.2705,29150.0
2018-05-17 15:20:00,99.67,99.82,99.64,99.69,24760.0,85.2961,85.4245,85.2705,85.3133,24760.0
2018-05-17 15:30:00,99.65,99.8,99.63,99.77,24696.0,85.279,85.4074,85.2619,85.3817,24696.0
2018-05-17 15:40:00,99.75,99.85,99.7,99.79,38467.0,85.3646,85.4502,85.3218,85.3988,38467.0
2018-05-17 15:50:00,99.8,99.83,99.61,99.71,187208.0,85.4074,85.4331,85.2448,85.3304,187208.0
2018-05-18 09:30:00,98.31,98.53,97.85,98.52,141340.0,84.1323,84.3205,83.7386,84.312,141340.0
2018-05-18 09:40:00,98.46,98.92,98.45,98.85,82769.0,84.2606,84.6543,84.2521,84.5944,82769.0
2018-05-18 09:50:00,98.81,98.82,98.6,98.74,48396.0,84.5602,84.5687,84.3805,84.5003,48396.0
2018-05-18 10:00:00,98.73,98.83,98.48,98.54,39710.0,84.4917,84.5773,84.2778,84.3291,39710.0
2018-05-18 10:10:00,98.51,98.65,98.5,98.65,26414.0,84.3034,84.4232,84.2949,84.4232,26414.0
2018-05-18 10:20:00,98.59,98.84,98.55,98.7,16807.0,84.3719,84.5858,84.3377,84.466,16807.0
2018-05-18 10:30:00,98.65,98.68,98.46,98.57,36360.0,84.4232,84.4489,84.2606,84.3548,36360.0
2018-05-18 10:40:00,98.56,99.16,98.47,98.95,36648.0,84.3462,84.8597,84.2692,84.68,36648.0
2018-05-18 10:50:00,98.93,98.98,98.7,98.74,17457.0,84.6629,84.7057,84.466,84.5003,17457.0
2018-05-18 11:00:00,98.79,99.18,98.76,99.12,13278.0,84.5431,84.8768,84.5174,84.8255,13278.0
2018-05-18 11:10:00,99.1,99.14,98.67,98.83,37386.0,84.8083,84.8426,84.4404,84.5773,37386.0
2018-05-18 11:20:00,98.8,98.95,98.72,98.89,29584.0,84.5516,84.68,84.4831,84.6286,29584.0
2018-05-18 11:30:00,98.89,98.95,98.72,98.95,21268.0,84.6286,84.68,84.4831,84.68,21268.0
2018-05-18 11:40:00,98.99,99.0,98.74,98.88,16049.0,84.7142,84.7228,84.5003,84.6201,16049.0
2018-05-18 11:50:00,98.86,98.94,98.76,98.87,15992.0,84.603,84.6714,84.5174,84.6115,15992.0
2018-05-18 12:00:00,98.87,98.87,98.52,98.62,46969.0,84.6115,84.6115,84.312,84.3976,46969.0
2018-05-18 12:10:00,98.62,98.79,98.62,98.79,11870.0,84.3976,84.5431,84.3976,84.5431,11870.0
2018-05-18 12:20:00,98.77,98.77,98.68,98.7,16380.0,84.5259,84.5259,84.4489,84.466,16380.0
2018-05-18 12:30:00,98.73,98.84,98.67,98.78,27091.0,84.4917,84.5858,84.4404,84.5345,27091.0
2018-05-18 12:40:00,98.74,98.86,98.73,98.73,11055.0,84.5003,84.603,84.4917,84.4917,11055.0
2018-05-18 12:50:00,98.73,98.78,98.64,98.77,17629.0,84.4917,84.5345,84.4147,84.5259,17629.0
2018-05-18 13:00:00,98.77,98.86,98.68,98.83,11944.0,84.5259,84.603,84.4489,84.5773,11944.0
2018-05-18 13:10:00,98.79,98.83,98.75,98.82,14985.0,84.5431,84.5773,84.5088,84.5687,14985.0
2018-05-18 13:20:00,98.82,98.94,98.79,98.79,12711.0,84.5687,84.6714,84.5431,84.5431,12711.0
2018-05-18 13:30:00,98.79,98.81,98.67,98.78,12605.0,84.5431,84.5602,84.4404,84.5345,12605.0
2018-05-18 13:40:00,98.77,98.82,98.73,98.76,8348.0,84.5259,84.5687,84.4917,84.5174,8348.0
2018-05-18 13:50:00,98.78,98.85,98.73,98.81,11605.0,84.5345,84.5944,84.4917,84.5602,11605.0
2018-05-18 14:00:00,98.77,98.85,98.7,98.82,17944.0,84.5259,84.5944,84.466,84.5687,17944.0
2018-05-18 14:10:00,98.81,98.82,98.72,98.8,12008.0,84.5602,84.5687,84.4831,84.5516,12008.0
2018-05-18 14:20:00,98.8,98.9,98.77,98.79,14182.0,84.5516,84.6372,84.5259,84.5431,14182.0
2018-05-18 14:30:00,98.79,98.79,98.7,98.73,18760.0,84.5431,84.5431,84.466,84.4917,18760.0
2018-05-18 14:40:00,98.76,98.78,98.7,98.75,18272.0,84.5174,84.5345,84.466,84.5088,18272.0
2018-05-18 14:50:00,98.75,98.78,98.72,98.75,27875.0,84.5088,84.5345,84.4831,84.5088,27875.0
2018-05-18 15:00:00,98.75,98.85,98.72,98.77,25754.0,84.5088,84.5944,84.4831,84.5259,25754.0
2018-05-18 15:10:00,98.77,98.81,98.53,98.55,117569.0,84.5259,84.5602,84.3205,84.3377,117569.0
2018-05-18 15:20:00,98.55,98.61,98.51,98.55,26779.0,84.3377,84.389,84.3034,84.3377,26779.0
2018-05-18 15:30:00,98.56,98.76,98.56,98.76,37802.0,84.3462,84.5174,84.3462,84.5174,37802.0
2018-05-18 15:40:00,98.75,98.75,98.61,98.72,37743.0,84.5088,84.5088,84.389,84.4831,37743.0
2018-05-18 15:50:00,98.71,98.71,98.41,98.5,288100.0,84.4746,84.4746,84.2179,84.2949,288100.0
2018-05-21 09:30:00,99.65,99.98,99.0,99.17,59613.0,85.5551,85.8384,84.997,85.143,59613.0
2018-05-21 09:40:00,99.17,99.81,99.05,99.81,59128.0,85.143,85.6925,85.04,85.6925,59128.0
2018-05-21 09:50:00,99.81,100.37,99.75,100.07,54616.0,85.6925,86.1733,85.6409,85.9157,54616.0
2018-05-21 10:00:00,100.09,100.11,99.36,99.36,36706.0,85.9329,85.95,85.3061,85.3061,36706.0
2018-05-21 10:10:00,99.35,99.51,99.24,99.41,94629.0,85.2975,85.4349,85.2031,85.349,94629.0
2018-05-21 10:20:00,99.36,99.52,99.26,99.42,41938.0,85.3061,85.4435,85.2203,85.3576,41938.0
2018-05-21 10:30:00,99.42,99.42,99.23,99.31,37071.0,85.3576,85.3576,85.1945,85.2632,37071.0
2018-05-21 10:40:00,99.27,99.57,99.27,99.43,22223.0,85.2288,85.4864,85.2288,85.3662,22223.0
2018-05-21 10:50:00,99.43,99.58,99.32,99.46,23269.0,85.3662,85.495,85.2718,85.392,23269.0
2018-05-21 11:00:00,99.46,99.46,99.22,99.23,22875.0,85.392,85.392,85.1859,85.1945,22875.0
2018-05-21 11:10:00,99.21,99.35,99.16,99.23,107005.0,85.1773,85.2975,85.1344,85.1945,107005.0
2018-05-21 11:20:00,99.23,99.34,98.9,98.9,79036.0,85.1945,85.2889,84.9112,84.9112,79036.0
2018-05-21 11:30:00,98.94,98.94,98.34,98.51,36408.0,84.9455,84.9455,84.4304,84.5763,36408.0
2018-05-21 11:40:00,98.5,98.76,98.44,98.73,33402.0,84.5678,84.791,84.5162,84.7652,33402.0
2018-05-21 11:50:00,98.73,99.03,98.72,98.98,26115.0,84.7652,85.0228,84.7566,84.9799,26115.0
2018-05-21 12:00:00,99.0,99.08,98.85,98.93,14170.0,84.997,85.0657,84.8682,84.9369,14170.0
2018-05-21 12:10:00,98.98,99.12,98.93,99.06,22538.0,84.9799,85.1001,84.9369,85.0485,22538.0
2018-05-21 12:20:00,99.04,99.08,98.83,98.96,22466.0,85.0314,85.0657,84.8511,84.9627,22466.0
2018-05-21 12:30:00,98.96,99.06,98.9,98.98,9637.0,84.9627,85.0485,84.9112,84.9799,9637.0
2018-05-21 12:40:00,98.96,99.03,98.9,98.96,12368.0,84.9627,85.0228,84.9112,84.9627,12368.0
2018-05-21 12:50:00,98.96,99.04,98.91,98.94,16158.0,84.9627,85.0314,84.9198,84.9455,16158.0
2018-05-21 13:00:00,98.96,99.07,98.96,99.07,11712.0,84.9627,85.0571,84.9627,85.0571,11712.0
2018-05-21 13:10:00,99.06,99.07,98.98,99.0,10597.0,85.0485,85.0571,84.9799,84.997,10597.0
2018-05-21 13:20:00,99.0,99.06,98.84,98.88,24443.0,84.997,85.0485,84.8597,84.894,24443.0
2018-05-21 13:30:00,98.88,98.94,98.82,98.93,18018.0,84.894,84.9455,84.8425,84.9369,18018.0
2018-05-21 13:40:00,98.95,98.98,98.85,98.92,95079.0,84.9541,84.9799,84.8682,84.9283,95079.0
2018-05-21 13:50:00,98.9,98.92,98.81,98.9,24209.0,84.9112,84.9283,84.8339,84.9112,24209.0
2018-05-21 14:00:00,98.9,98.94,98.82,98.94,14665.0,84.9112,84.9455,84.8425,84.9455,14665.0
2018-05-21 14:10:00,98.91,98.93,98.46,98.48,19663.0,84.9198,84.9369,84.5334,84.5506,19663.0
2018-05-21 14:20:00,98.47,98.48,98.2,98.35,55655.0,84.542,84.5506,84.3102,84.439,55655.0
2018-05-21 14:30:00,98.34,98.55,98.26,98.55,42374.0,84.4304,84.6107,84.3617,84.6107,42374.0
2018-05-21 14:40:00,98.59,98.8,98.56,98.78,15519.0,84.645,84.8253,84.6193,84.8082,15519.0
2018-05-21 14:50:00,98.79,98.87,98.7,98.78,17201.0,84.8167,84.8854,84.7395,84.8082,17201.0
2018-05-21 15:00:00,98.76,98.76,98.59,98.63,14083.0,84.791,84.791,84.645,84.6794,14083.0
2018-05-21 15:10:00,98.6,98.74,98.58,98.61,18363.0,84.6536,84.7738,84.6364,84.6622,18363.0
2018-05-21 15:20:00,98.65,98.87,98.65,98.87,20254.0,84.6965,84.8854,84.6965,84.8854,20254.0
2018-05-21 15:30:00,98.89,98.89,98.78,98.84,21271.0,84.9026,84.9026,84.8082,84.8597,21271.0
2018-05-21 15:40:00,98.83,98.9,98.67,98.67,28083.0,84.8511,84.9112,84.7137,84.7137,28083.0
2018-05-21 15:50:00,98.68,98.95,98.68,98.84,99490.0,84.7223,84.9541,84.7223,84.8597,99490.0
2018-05-22 09:30:00,99.41,100.22,99.16,100.15,68002.0,85.349,86.0445,85.1344,85.9844,68002.0
2018-05-22 09:40:00,100.07,100.65,100.07,100.5,36382.0,85.9157,86.4136,85.9157,86.2849,36382.0
2018-05-22 09:50:00,100.42,100.55,100.15,100.21,28348.0,86.2162,86.3278,85.9844,86.0359,28348.0
2018-05-22 10:00:00,100.18,100.18,99.99,100.1,25942.0,86.0101,86.0101,85.847,85.9414,25942.0
2018-05-22 10:10:00,100.15,100.15,99.92,99.96,55946.0,85.9844,85.9844,85.7869,85.8212,55946.0
2018-05-22 10:20:00,99.96,100.07,99.7,99.83,27575.0,85.8212,85.9157,85.598,85.7096,27575.0
2018-05-22 10:30:00,99.83,100.15,99.76,100.03,21193.0,85.7096,85.9844,85.6495,85.8813,21193.0
2018-05-22 10:40:00,100.07,100.19,100.0,100.13,23531.0,85.9157,86.0187,85.8556,85.9672,23531.0
2018-05-22 10:50:00,100.13,100.46,100.13,100.4,28240.0,85.9672,86.2505,85.9672,86.199,28240.0
2018-05-22 11:00:00,100.42,100.77,100.39,100.6,24257.0,86.2162,86.5167,86.1904,86.3707,24257.0
2018-05-22 11:10:00,100.6,101.29,100.5,101.08,66472.0,86.3707,86.9631,86.2849,86.7828,66472.0
2018-05-22 11:20:00,101.08,101.09,100.75,100.76,25524.0,86.7828,86.7914,86.4995,86.5081,25524.0
2018-05-22 11:30:00,100.73,100.79,100.62,100.78,20443.0,86.4823,86.5338,86.3879,86.5253,20443.0
2018-05-22 11:40:00,100.81,100.87,100.73,100.73,34560.0,86.551,86.6025,86.4823,86.4823,34560.0
2018-05-22 11:50:00,100.75,100.87,100.7,100.87,22482.0,86.4995,86.6025,86.4566,86.6025,22482.0
2018-05-22 12:00:00,100.87,101.05,100.78,101.03,25086.0,86.6025,86.7571,86.5253,86.7399,25086.0
2018-05-22 12:10:00,101.05,101.12,100.98,101.05,27113.0,86.7571,86.8172,86.697,86.7571,27113.0
2018-05-22 12:20:00,101.04,101.05,100.81,100.84,25075.0,86.7485,86.7571,86.551,86.5768,25075.0
2018-05-22 12:30:00,100.86,100.89,100.5,100.53,20824.0,86.5939,86.6197,86.2849,86.3106,20824.0
2018-05-22 12:40:00,100.52,100.68,100.48,100.6,10388.0,86.302,86.4394,86.2677,86.3707,10388.0
2018-05-22 12:50:00,100.6,100.63,100.53,100.53,8582.0,86.3707,86.3965,86.3106,86.3106,8582.0
2018-05-22 13:00:00,100.53,100.68,100.48,100.67,14347.0,86.3106,86.4394,86.2677,86.4308,14347.0
2018-05-22 13:10:00,100.67,100.77,100.55,100.57,8095.0,86.4308,86.5167,86.3278,86.345,8095.0
2018-05-22 13:20:00,100.55,100.65,100.48,100.65,19187.0,86.3278,86.4136,86.2677,86.4136,19187.0
2018-05-22 13:30:00,100.65,100.68,100.56,100.6,7179.0,86.4136,86.4394,86.3364,86.3707,7179.0
2018-05-22 13:40:00,100.57,100.62,100.53,100.55,7540.0,86.345,86.3879,86.3106,86.3278,7540.0
2018-05-22 13:50:00,100.54,100.58,100.49,100.49,6238.0,86.3192,86.3536,86.2763,86.2763,6238.0
2018-05-22 14:00:00,100.53,100.63,100.5,100.61,6127.0,86.3106,86.3965,86.2849,86.3793,6127.0
2018-05-22 14:10:00,100.6,100.65,100.51,100.51,10030.0,86.3707,86.4136,86.2935,86.2935,10030.0
2018-05-22 14:20:00,100.54,100.62,100.52,100.59,8974.0,86.3192,86.3879,86.302,86.3621,8974.0
2018-05-22 14:30:00,100.62,100.69,100.5,100.53,13640.0,86.3879,86.448,86.2849,86.3106,13640.0
2018-05-22 14:40:00,100.54,100.57,100.42,100.46,10119.0,86.3192,86.345,86.2162,86.2505,10119.0
2018-05-22 14:50:00,100.46,100.5,100.32,100.35,11454.0,86.2505,86.2849,86.1303,86.1561,11454.0
2018-05-22 15:00:00,100.33,100.55,100.33,100.42,25032.0,86.1389,86.3278,86.1389,86.2162,25032.0
2018-05-22 15:10:00,100.39,100.51,100.29,100.45,52131.0,86.1904,86.2935,86.1046,86.2419,52131.0
2018-05-22 15:20:00,100.43,100.46,100.26,100.3,72107.0,86.2248,86.2505,86.0788,86.1132,72107.0
2018-05-22 15:30:00,100.27,100.34,100.2,100.25,37167.0,86.0874,86.1475,86.0273,86.0702,37167.0
2018-05-22 15:40:00,100.25,100.3,100.05,100.06,39977.0,86.0702,86.1132,85.8985,85.9071,39977.0
2018-05-22 15:50:00,100.06,100.14,99.89,100.04,121699.0,85.9071,85.9758,85.7611,85.8899,121699.0
2018-05-23 09:30:00,99.1,99.69,98.84,99.28,52801.0,85.0829,85.5894,84.8597,85.2374,52801.0
2018-05-23 09:40:00,99.27,99.62,99.27,99.53,18703.0,85.2288,85.5293,85.2288,85.4521,18703.0
2018-05-23 09:50:00,99.54,99.82,99.48,99.73,51246.0,85.4607,85.701,85.4091,85.6238,51246.0
2018-05-23 10:00:00,99.77,99.83,99.52,99.72,57632.0,85.6581,85.7096,85.4435,85.6152,57632.0
2018-05-23 10:10:00,99.72,99.75,99.51,99.71,19564.0,85.6152,85.6409,85.4349,85.6066,19564.0
2018-05-23 10:20:00,99.72,99.81,99.43,99.48,33651.0,85.6152,85.6925,85.3662,85.4091,33651.0
2018-05-23 10:30:00,99.48,99.78,99.4,99.67,18745.0,85.4091,85.6667,85.3405,85.5723,18745.0
2018-05-23 10:40:00,99.66,99.72,99.43,99.43,45850.0,85.5637,85.6152,85.3662,85.3662,45850.0
2018-05-23 10:50:00,99.4,99.48,99.26,99.46,40619.0,85.3405,85.4091,85.2203,85.392,40619.0
2018-05-23 11:00:00,99.43,99.76,99.4,99.7,19673.0,85.3662,85.6495,85.3405,85.598,19673.0
2018-05-23 11:10:00,99.64,99.66,99.51,99.62,8800.0,85.5465,85.5637,85.4349,85.5293,8800.0
2018-05-23 11:20:00,99.59,99.71,99.57,99.65,10032.0,85.5036,85.6066,85.4864,85.5551,10032.0
2018-05-23 11:30:00,99.62,99.74,99.59,99.67,8681.0,85.5293,85.6324,85.5036,85.5723,8681.0
2018-05-23 11:40:00,99.63,99.9,99.61,99.9,8350.0,85.5379,85.7697,85.5208,85.7697,8350.0
2018-05-23 11:50:00,99.89,99.92,99.62,99.62,10354.0,85.7611,85.7869,85.5293,85.5293,10354.0
2018-05-23 12:00:00,99.53,99.73,99.53,99.57,16748.0,85.4521,85.6238,85.4521,85.4864,16748.0
2018-05-23 12:10:00,99.6,99.61,99.52,99.58,15619.0,85.5122,85.5208,85.4435,85.495,15619.0
2018-05-23 12:20:00,99.58,99.63,99.55,99.62,13167.0,85.495,85.5379,85.4692,85.5293,13167.0
2018-05-23 12:30:00,99.62,99.71,99.62,99.69,9006.0,85.5293,85.6066,85.5293,85.5894,9006.0
2018-05-23 12:40:00,99.7,99.78,99.63,99.78,15983.0,85.598,85.6667,85.5379,85.6667,15983.0
2018-05-23 12:50:00,99.78,99.81,99.7,99.79,13073.0,85.6667,85.6925,85.598,85.6753,13073.0
2018-05-23 13:00:00,99.8,99.81,99.55,99.57,46448.0,85.6839,85.6925,85.4692,85.4864,46448.0
2018-05-23 13:10:00,99.57,99.59,99.38,99.39,113894.0,85.4864,85.5036,85.3233,85.3319,113894.0
2018-05-23 13:20:00,99.41,99.64,99.4,99.59,21700.0,85.349,85.5465,85.3405,85.5036,21700.0
2018-05-23 13:30:00,99.54,99.61,99.42,99.47,62950.0,85.4607,85.5208,85.3576,85.4006,62950.0
2018-05-23 13:40:00,99.47,99.55,99.44,99.45,11829.0,85.4006,85.4692,85.3748,85.3834,11829.0
2018-05-23 13:50:00,99.42,99.46,99.31,99.37,12703.0,85.3576,85.392,85.2632,85.3147,12703.0
2018-05-23 14:00:00,99.37,99.89,99.28,99.85,16253.0,85.3147,85.7611,85.2374,85.7268,16253.0
2018-05-23 14:10:00,99.86,99.86,99.5,99.5,23104.0,85.7354,85.7354,85.4263,85.4263,23104.0
2018-05-23 14:20:00,99.53,99.65,99.47,99.51,11421.0,85.4521,85.5551,85.4006,85.4349,11421.0
2018-05-23 14:30:00,99.53,99.6,99.49,99.53,10678.0,85.4521,85.5122,85.4177,85.4521,10678.0
2018-05-23 14:40:00,99.53,99.57,99.44,99.55,11536.0,85.4521,85.4864,85.3748,85.4692,11536.0
2018-05-23 14:50:00,99.55,99.65,99.53,99.65,12152.0,85.4692,85.5551,85.4521,85.5551,12152.0
2018-05-23 15:00:00,99.65,99.89,99.62,99.73,17463.0,85.5551,85.7611,85.5293,85.6238,17463.0
2018-05-23 15:10:00,99.7,99.72,99.58,99.61,18281.0,85.598,85.6152,85.495,85.5208,18281.0
2018-05-23 15:20:00,99.61,99.72,99.57,99.72,18445.0,85.5208,85.6152,85.4864,85.6152,18445.0
2018-05-23 15:30:00,99.72,99.77,99.66,99.66,20809.0,85.6152,85.6581,85.5637,85.5637,20809.0
2018-05-23 15:40:00,99.68,99.81,99.65,99.8,54474.0,85.5809,85.6925,85.5551,85.6839,54474.0
2018-05-23 15:50:00,99.82,100.08,99.79,100.07,117455.0,85.701,85.9243,85.6753,85.9157,117455.0
2018-05-24 09:30:00,100.18,100.48,99.68,100.14,38111.0,86.0101,86.2677,85.5809,85.9758,38111.0
2018-05-24 09:40:00,100.22,100.4,99.62,99.62,34561.0,86.0445,86.199,85.5293,85.5293,34561.0
2018-05-24 09:50:00,99.61,99.61,99.16,99.22,18464.0,85.5208,85.5208,85.1344,85.1859,18464.0
2018-05-24 10:00:00,99.3,99.51,99.08,99.23,22415.0,85.2546,85.4349,85.0657,85.1945,22415.0
2018-05-24 10:10:00,99.2,99.51,99.18,99.3,57030.0,85.1687,85.4349,85.1516,85.2546,57030.0
2018-05-24 10:20:00,99.3,99.45,99.12,99.22,44475.0,85.2546,85.3834,85.1001,85.1859,44475.0
2018-05-24 10:30:00,99.24,99.44,99.12,99.44,29238.0,85.2031,85.3748,85.1001,85.3748,29238.0
2018-05-24 10:40:00,99.45,99.68,99.34,99.53,14910.0,85.3834,85.5809,85.2889,85.4521,14910.0
2018-05-24 10:50:00,99.53,99.56,99.2,99.29,22101.0,85.4521,85.4778,85.1687,85.246,22101.0
2018-05-24 11:00:00,99.29,99.54,99.23,99.42,36124.0,85.246,85.4607,85.1945,85.3576,36124.0
2018-05-24 11:10:00,99.46,99.55,99.38,99.5,23125.0,85.392,85.4692,85.3233,85.4263,23125.0
2018-05-24 11:20:00,99.5,99.61,99.42,99.56,26570.0,85.4263,85.5208,85.3576,85.4778,26570.0
2018-05-24 11:30:00,99.56,99.77,99.55,99.61,14242.0,85.4778,85.6581,85.4692,85.5208,14242.0
2018-05-24 11:40:00,99.63,99.68,99.52,99.53,14620.0,85.5379,85.5809,85.4435,85.4521,14620.0
2018-05-24 11:50:00,99.53,99.73,99.48,99.73,16985.0,85.4521,85.6238,85.4091,85.6238,16985.0
2018-05-24 12:00:00,99.7,99.7,99.61,99.63,18318.0,85.598,85.598,85.5208,85.5379,18318.0
2018-05-24 12:10:00,99.65,99.75,99.62,99.64,17285.0,85.5551,85.6409,85.5293,85.5465,17285.0
2018-05-24 12:20:00,99.65,99.81,99.63,99.75,14324.0,85.5551,85.6925,85.5379,85.6409,14324.0
2018-05-24 12:30:00,99.8,99.98,99.64,99.72,13281.0,85.6839,85.8384,85.5465,85.6152,13281.0
2018-05-24 12:40:00,99.72,99.81,99.63,99.81,8750.0,85.6152,85.6925,85.5379,85.6925,8750.0
2018-05-24 12:50:00,99.81,99.82,99.66,99.76,17661.0,85.6925,85.701,85.5637,85.6495,17661.0
2018-05-24 13:00:00,99.79,99.89,99.68,99.89,32505.0,85.6753,85.7611,85.5809,85.7611,32505.0
2018-05-24 13:10:00,99.89,100.04,99.88,100.04,23229.0,85.7611,85.8899,85.7526,85.8899,23229.0
2018-05-24 13:20:00,100.04,100.18,100.02,100.06,10394.0,85.8899,86.0101,85.8728,85.9071,10394.0
2018-05-24 13:30:00,100.06,100.09,99.96,100.05,24712.0,85.9071,85.9329,85.8212,85.8985,24712.0
2018-05-24 13:40:00,100.06,100.1,99.96,99.99,17141.0,85.9071,85.9414,85.8212,85.847,17141.0
2018-05-24 13:50:00,99.99,100.08,99.94,100.03,13826.0,85.847,85.9243,85.8041,85.8813,13826.0
2018-05-24 14:00:00,100.06,100.07,99.96,100.02,14861.0,85.9071,85.9157,85.8212,85.8728,14861.0
2018-05-24 14:10:00,100.0,100.06,99.99,100.04,15827.0,85.8556,85.9071,85.847,85.8899,15827.0
2018-05-24 14:20:00,100.01,100.12,100.0,100.03,14807.0,85.8642,85.9586,85.8556,85.8813,14807.0
2018-05-24 14:30:00,100.03,100.05,99.97,100.02,20786.0,85.8813,85.8985,85.8298,85.8728,20786.0
2018-05-24 14:40:00,100.02,100.06,99.93,99.97,27128.0,85.8728,85.9071,85.7955,85.8298,27128.0
2018-05-24 14:50:00,99.98,99.99,99.83,99.83,13808.0,85.8384,85.847,85.7096,85.7096,13808.0
2018-05-24 15:00:00,99.83,99.87,99.77,99.86,24545.0,85.7096,85.744,85.6581,85.7354,24545.0
2018-05-24 15:10:00,99.85,99.88,99.75,99.88,22387.0,85.7268,85.7526,85.6409,85.7526,22387.0
2018-05-24 15:20:00,99.88,99.89,99.74,99.79,23730.0,85.7526,85.7611,85.6324,85.6753,23730.0
2018-05-24 15:30:00,99.79,99.87,99.74,99.77,31989.0,85.6753,85.744,85.6324,85.6581,31989.0
2018-05-24 15:40:00,99.76,99.76,99.65,99.73,57295.0,85.6495,85.6495,85.5551,85.6238,57295.0
2018-05-24 15:50:00,99.73,99.74,99.41,99.59,174754.0,85.6238,85.6324,85.349,85.5036,174754.0
2018-05-25 09:30:00,99.54,100.04,99.54,99.98,33692.0,85.4607,85.8899,85.4607,85.8384,33692.0
2018-05-25 09:40:00,99.94,100.15,99.81,100.12,84891.0,85.8041,85.9844,85.6925,85.9586,84891.0
2018-05-25 09:50:00,100.12,100.17,99.93,100.1,21877.0,85.9586,86.0015,85.7955,85.9414,21877.0
2018-05-25 10:00:00,100.1,100.33,100.01,100.09,29360.0,85.9414,86.1389,85.8642,85.9329,29360.0
2018-05-25 10:10:00,100.13,100.38,100.12,100.28,11583.0,85.9672,86.1818,85.9586,86.096,11583.0
2018-05-25 10:20:00,100.28,100.38,100.17,100.31,12244.0,86.096,86.1818,86.0015,86.1217,12244.0
2018-05-25 10:30:00,100.37,100.56,100.37,100.47,17922.0,86.1733,86.3364,86.1733,86.2591,17922.0
2018-05-25 10:40:00,100.52,100.68,100.41,100.49,18453.0,86.302,86.4394,86.2076,86.2763,18453.0
2018-05-25 10:50:00,100.5,100.64,100.47,100.56,12868.0,86.2849,86.4051,86.2591,86.3364,12868.0
2018-05-25 11:00:00,100.5,100.62,100.45,100.45,10066.0,86.2849,86.3879,86.2419,86.2419,10066.0
2018-05-25 11:10:00,100.45,100.51,100.31,100.35,12252.0,86.2419,86.2935,86.1217,86.1561,12252.0
2018-05-25 11:20:00,100.33,100.38,100.25,100.35,10246.0,86.1389,86.1818,86.0702,86.1561,10246.0
2018-05-25 11:30:00,100.36,100.7,100.31,100.66,21649.0,86.1647,86.4566,86.1217,86.4222,21649.0
2018-05-25 11:40:00,100.69,100.71,100.47,100.47,12133.0,86.448,86.4652,86.2591,86.2591,12133.0
2018-05-25 11:50:00,100.48,100.48,100.23,100.28,13026.0,86.2677,86.2677,86.0531,86.096,13026.0
2018-05-25 12:00:00,100.29,100.31,100.12,100.12,14461.0,86.1046,86.1217,85.9586,85.9586,14461.0
2018-05-25 12:10:00,100.17,100.19,100.1,100.12,6943.0,86.0015,86.0187,85.9414,85.9586,6943.0
2018-05-25 12:20:00,100.11,100.31,100.06,100.28,14848.0,85.95,86.1217,85.9071,86.096,14848.0
2018-05-25 12:30:00,100.27,100.49,100.26,100.47,15882.0,86.0874,86.2763,86.0788,86.2591,15882.0
2018-05-25 12:40:00,100.45,100.53,100.36,100.44,9859.0,86.2419,86.3106,86.1647,86.2334,9859.0
2018-05-25 12:50:00,100.42,100.59,100.37,100.59,6311.0,86.2162,86.3621,86.1733,86.3621,6311.0
2018-05-25 13:00:00,100.55,100.59,100.43,100.57,6405.0,86.3278,86.3621,86.2248,86.345,6405.0
2018-05-25 13:10:00,100.58,100.63,100.5,100.56,4964.0,86.3536,86.3965,86.2849,86.3364,4964.0
2018-05-25 13:20:00,100.58,100.63,100.51,100.63,4940.0,86.3536,86.3965,86.2935,86.3965,4940.0
2018-05-25 13:30:00,100.58,100.58,100.46,100.48,5647.0,86.3536,86.3536,86.2505,86.2677,5647.0
2018-05-25 13:40:00,100.52,100.52,100.39,100.39,4491.0,86.302,86.302,86.1904,86.1904,4491.0
2018-05-25 13:50:00,100.4,100.47,100.21,100.24,8561.0,86.199,86.2591,86.0359,86.0616,8561.0
2018-05-25 14:00:00,100.26,100.28,100.16,100.25,4490.0,86.0788,86.096,85.993,86.0702,4490.0
2018-05-25 14:10:00,100.24,100.38,100.21,100.38,8995.0,86.0616,86.1818,86.0359,86.1818,8995.0
2018-05-25 14:20:00,100.36,100.42,100.34,100.42,8937.0,86.1647,86.2162,86.1475,86.2162,8937.0
2018-05-25 14:30:00,100.43,100.43,100.29,100.36,13317.0,86.2248,86.2248,86.1046,86.1647,13317.0
2018-05-25 14:40:00,100.35,100.35,100.25,100.28,7955.0,86.1561,86.1561,86.0702,86.096,7955.0
2018-05-25 14:50:00,100.28,100.41,100.25,100.41,8631.0,86.096,86.2076,86.0702,86.2076,8631.0
2018-05-25 15:00:00,100.42,100.45,100.29,100.35,14371.0,86.2162,86.2419,86.1046,86.1561,14371.0
2018-05-25 15:10:00,100.33,100.4,100.24,100.35,14764.0,86.1389,86.199,86.0616,86.1561,14764.0
2018-05-25 15:20:00,100.37,100.39,100.19,100.33,18528.0,86.1733,86.1904,86.0187,86.1389,18528.0
2018-05-25 15:30:00,100.32,100.36,100.24,100.31,21505.0,86.1303,86.1647,86.0616,86.1217,21505.0
2018-05-25 15:40:00,100.33,100.33,100.22,100.24,42080.0,86.1389,86.1389,86.0445,86.0616,42080.0
2018-05-25 15:50:00,100.25,100.44,100.24,100.37,93750.0,86.0702,86.2334,86.0616,86.1733,93750.0
2018-05-29 09:30:00,99.67,100.04,99.65,99.94,55882.0,85.5723,85.8899,85.5551,85.8041,55882.0
2018-05-29 09:40:00,99.87,100.58,99.87,100.45,32143.0,85.744,86.3536,85.744,86.2419,32143.0
2018-05-29 09:50:00,100.5,100.68,100.47,100.57,13478.0,86.2849,86.4394,86.2591,86.345,13478.0
2018-05-29 10:00:00,100.56,100.7,100.3,100.3,32171.0,86.3364,86.4566,86.1132,86.1132,32171.0
2018-05-29 10:10:00,100.25,100.28,99.9,100.0,64841.0,86.0702,86.096,85.7697,85.8556,64841.0
2018-05-29 10:20:00,100.0,100.17,99.95,100.13,22036.0,85.8556,86.0015,85.8127,85.9672,22036.0
2018-05-29 10:30:00,100.12,100.14,99.97,100.09,9586.0,85.9586,85.9758,85.8298,85.9329,9586.0
2018-05-29 10:40:00,100.08,100.1,99.89,100.1,40299.0,85.9243,85.9414,85.7611,85.9414,40299.0
2018-05-29 10:50:00,100.07,100.12,99.93,100.0,11305.0,85.9157,85.9586,85.7955,85.8556,11305.0
2018-05-29 11:00:00,99.98,100.0,99.87,99.94,45911.0,85.8384,85.8556,85.744,85.8041,45911.0
2018-05-29 11:10:00,99.96,100.09,99.93,100.0,15645.0,85.8212,85.9329,85.7955,85.8556,15645.0
2018-05-29 11:20:00,99.99,100.07,99.9,99.98,13833.0,85.847,85.9157,85.7697,85.8384,13833.0
2018-05-29 11:30:00,99.99,100.03,99.73,99.73,29757.0,85.847,85.8813,85.6238,85.6238,29757.0
2018-05-29 11:40:00,99.73,99.8,99.35,99.43,44263.0,85.6238,85.6839,85.2975,85.3662,44263.0
2018-05-29 11:50:00,99.42,99.42,99.12,99.13,12071.0,85.3576,85.3576,85.1001,85.1086,12071.0
2018-05-29 12:00:00,99.14,99.14,98.78,98.78,25479.0,85.1172,85.1172,84.8082,84.8082,25479.0
2018-05-29 12:10:00,98.79,98.9,98.59,98.8,40312.0,84.8167,84.9112,84.645,84.8253,40312.0
2018-05-29 12:20:00,98.8,99.02,98.8,98.97,8000.0,84.8253,85.0142,84.8253,84.9713,8000.0
2018-05-29 12:30:00,99.01,99.19,98.96,99.11,18889.0,85.0056,85.1602,84.9627,85.0915,18889.0
2018-05-29 12:40:00,99.16,99.32,99.09,99.32,8777.0,85.1344,85.2718,85.0743,85.2718,8777.0
2018-05-29 12:50:00,99.31,99.59,99.28,99.58,13271.0,85.2632,85.5036,85.2374,85.495,13271.0
2018-05-29 13:00:00,99.51,99.58,99.26,99.33,11687.0,85.4349,85.495,85.2203,85.2804,11687.0
2018-05-29 13:10:00,99.35,99.42,99.27,99.38,10891.0,85.2975,85.3576,85.2288,85.3233,10891.0
2018-05-29 13:20:00,99.41,99.5,99.37,99.42,42540.0,85.349,85.4263,85.3147,85.3576,42540.0
2018-05-29 13:30:00,99.41,99.51,99.3,99.45,31477.0,85.349,85.4349,85.2546,85.3834,31477.0
2018-05-29 13:40:00,99.46,99.74,99.44,99.61,29858.0,85.392,85.6324,85.3748,85.5208,29858.0
2018-05-29 13:50:00,99.62,99.65,99.45,99.46,10254.0,85.5293,85.5551,85.3834,85.392,10254.0
2018-05-29 14:00:00,99.45,99.52,99.3,99.44,16451.0,85.3834,85.4435,85.2546,85.3748,16451.0
2018-05-29 14:10:00,99.46,99.5,99.34,99.39,11160.0,85.392,85.4263,85.2889,85.3319,11160.0
2018-05-29 14:20:00,99.37,99.64,99.27,99.64,49386.0,85.3147,85.5465,85.2288,85.5465,49386.0
2018-05-29 14:30:00,99.62,99.71,99.47,99.47,11704.0,85.5293,85.6066,85.4006,85.4006,11704.0
2018-05-29 14:40:00,99.48,99.59,99.26,99.29,16753.0,85.4091,85.5036,85.2203,85.246,16753.0
2018-05-29 14:50:00,99.27,99.28,99.1,99.18,32489.0,85.2288,85.2374,85.0829,85.1516,32489.0
2018-05-29 15:00:00,99.15,99.33,99.09,99.16,12855.0,85.1258,85.2804,85.0743,85.1344,12855.0
2018-05-29 15:10:00,99.22,99.24,99.08,99.12,48047.0,85.1859,85.2031,85.0657,85.1001,48047.0
2018-05-29 15:20:00,99.1,99.21,99.08,99.2,55963.0,85.0829,85.1773,85.0657,85.1687,55963.0
2018-05-29 15:30:00,99.19,99.58,99.16,99.54,38285.0,85.1602,85.495,85.1344,85.4607,38285.0
2018-05-29 15:40:00,99.54,99.74,99.49,99.66,30357.0,85.4607,85.6324,85.4177,85.5637,30357.0
2018-05-29 15:50:00,99.7,99.71,99.4,99.44,276496.0,85.598,85.6066,85.3405,85.3748,276496.0
2018-05-30 09:30:00,100.01,100.19,99.67,100.1,48822.0,85.8642,86.0187,85.5723,85.9414,48822.0
2018-05-30 09:40:00,100.17,100.26,99.91,99.94,16075.0,86.0015,86.0788,85.7783,85.8041,16075.0
2018-05-30 09:50:00,99.97,100.27,99.96,100.15,20477.0,85.8298,86.0874,85.8212,85.9844,20477.0
2018-05-30 10:00:00,100.15,100.55,100.05,100.36,37792.0,85.9844,86.3278,85.8985,86.1647,37792.0
2018-05-30 10:10:00,100.38,100.38,100.06,100.06,22664.0,86.1818,86.1818,85.9071,85.9071,22664.0
2018-05-30 10:20:00,100.06,100.07,99.8,100.02,62379.0,85.9071,85.9157,85.6839,85.8728,62379.0
2018-05-30 10:30:00,100.03,100.15,100.0,100.0,23640.0,85.8813,85.9844,85.8556,85.8556,23640.0
2018-05-30 10:40:00,99.97,100.2,99.87,99.89,16828.0,85.8298,86.0273,85.744,85.7611,16828.0
2018-05-30 10:50:00,99.89,99.99,99.85,99.91,20453.0,85.7611,85.847,85.7268,85.7783,20453.0
2018-05-30 11:00:00,99.95,100.12,99.87,99.88,14136.0,85.8127,85.9586,85.744,85.7526,14136.0
2018-05-30 11:10:00,99.91,100.03,99.7,99.85,16112.0,85.7783,85.8813,85.598,85.7268,16112.0
2018-05-30 11:20:00,99.86,99.95,99.83,99.91,13920.0,85.7354,85.8127,85.7096,85.7783,13920.0
2018-05-30 11:30:00,99.9,100.01,99.82,99.89,15861.0,85.7697,85.8642,85.701,85.7611,15861.0
2018-05-30 11:40:00,99.91,100.03,99.84,99.92,24121.0,85.7783,85.8813,85.7182,85.7869,24121.0
2018-05-30 11:50:00,99.96,100.22,99.96,100.14,11295.0,85.8212,86.0445,85.8212,85.9758,11295.0
2018-05-30 12:00:00,100.18,100.25,100.05,100.12,19389.0,86.0101,86.0702,85.8985,85.9586,19389.0
2018-05-30 12:10:00,100.13,100.15,99.93,99.97,19608.0,85.9672,85.9844,85.7955,85.8298,19608.0
2018-05-30 12:20:00,99.95,100.0,99.83,99.88,36654.0,85.8127,85.8556,85.7096,85.7526,36654.0
2018-05-30 12:30:00,99.88,99.95,99.69,99.73,63189.0,85.7526,85.8127,85.5894,85.6238,63189.0
2018-05-30 12:40:00,99.7,99.71,99.01,99.15,22176.0,85.598,85.6066,85.0056,85.1258,22176.0
2018-05-30 12:50:00,99.17,99.18,98.87,98.87,25504.0,85.143,85.1516,84.8854,84.8854,25504.0
2018-05-30 13:00:00,98.93,99.2,98.7,99.16,13995.0,84.9369,85.1687,84.7395,85.1344,13995.0
2018-05-30 13:10:00,99.19,99.42,99.07,99.35,10313.0,85.1602,85.3576,85.0571,85.2975,10313.0
2018-05-30 13:20:00,99.35,99.51,99.31,99.45,25181.0,85.2975,85.4349,85.2632,85.3834,25181.0
2018-05-30 13:30:00,99.45,99.49,99.29,99.29,11272.0,85.3834,85.4177,85.246,85.246,11272.0
2018-05-30 13:40:00,99.32,99.35,99.21,99.34,9107.0,85.2718,85.2975,85.1773,85.2889,9107.0
2018-05-30 13:50:00,99.35,99.4,99.3,99.36,6280.0,85.2975,85.3405,85.2546,85.3061,6280.0
2018-05-30 14:00:00,99.33,99.54,99.32,99.54,8595.0,85.2804,85.4607,85.2718,85.4607,8595.0
2018-05-30 14:10:00,99.54,99.61,99.54,99.56,9639.0,85.4607,85.5208,85.4607,85.4778,9639.0
2018-05-30 14:20:00,99.58,99.59,99.29,99.46,12056.0,85.495,85.5036,85.246,85.392,12056.0
2018-05-30 14:30:00,99.45,99.54,99.37,99.5,7500.0,85.3834,85.4607,85.3147,85.4263,7500.0
2018-05-30 14:40:00,99.51,99.57,99.47,99.56,11826.0,85.4349,85.4864,85.4006,85.4778,11826.0
2018-05-30 14:50:00,99.56,99.66,99.56,99.65,13676.0,85.4778,85.5637,85.4778,85.5551,13676.0
2018-05-30 15:00:00,99.66,99.76,99.54,99.54,20629.0,85.5637,85.6495,85.4607,85.4607,20629.0
2018-05-30 15:10:00,99.52,99.75,99.52,99.74,19461.0,85.4435,85.6409,85.4435,85.6324,19461.0
2018-05-30 15:20:00,99.73,99.77,99.59,99.64,23155.0,85.6238,85.6581,85.5036,85.5465,23155.0
2018-05-30 15:30:00,99.64,99.74,99.56,99.7,29213.0,85.5465,85.6324,85.4778,85.598,29213.0
2018-05-30 15:40:00,99.69,99.75,99.58,99.65,39510.0,85.5894,85.6409,85.495,85.5551,39510.0
2018-05-30 15:50:00,99.66,99.91,99.66,99.79,138686.0,85.5637,85.7783,85.5637,85.6753,138686.0
2018-05-31 09:30:00,99.38,99.47,98.88,99.32,49255.0,85.3233,85.4006,84.894,85.2718,49255.0
2018-05-31 09:40:00,99.36,99.6,99.23,99.23,16153.0,85.3061,85.5122,85.1945,85.1945,16153.0
2018-05-31 09:50:00,99.24,99.4,99.08,99.18,18716.0,85.2031,85.3405,85.0657,85.1516,18716.0
2018-05-31 10:00:00,99.21,99.34,98.8,98.84,29995.0,85.1773,85.2889,84.8253,84.8597,29995.0
2018-05-31 10:10:00,98.84,99.28,98.77,99.13,38269.0,84.8597,85.2374,84.7996,85.1086,38269.0
2018-05-31 10:20:00,99.15,99.46,99.13,99.42,25691.0,85.1258,85.392,85.1086,85.3576,25691.0
2018-05-31 10:30:00,99.41,99.65,99.36,99.38,33000.0,85.349,85.5551,85.3061,85.3233,33000.0
2018-05-31 10:40:00,99.39,99.54,99.03,99.08,28718.0,85.3319,85.4607,85.0228,85.0657,28718.0
2018-05-31 10:50:00,99.1,99.23,99.0,99.1,29757.0,85.0829,85.1945,84.997,85.0829,29757.0
2018-05-31 11:00:00,99.07,99.23,99.05,99.13,27579.0,85.0571,85.1945,85.04,85.1086,27579.0
2018-05-31 11:10:00,99.1,99.15,98.94,98.95,24563.0,85.0829,85.1258,84.9455,84.9541,24563.0
2018-05-31 11:20:00,98.98,99.25,98.93,99.25,29086.0,84.9799,85.2117,84.9369,85.2117,29086.0
2018-05-31 11:30:00,99.25,99.46,99.04,99.39,27121.0,85.2117,85.392,85.0314,85.3319,27121.0
2018-05-31 11:40:00,99.39,99.63,99.37,99.49,21201.0,85.3319,85.5379,85.3147,85.4177,21201.0
2018-05-31 11:50:00,99.48,99.52,99.29,99.47,21750.0,85.4091,85.4435,85.246,85.4006,21750.0
2018-05-31 12:00:00,99.47,99.47,99.11,99.14,30624.0,85.4006,85.4006,85.0915,85.1172,30624.0
2018-05-31 12:10:00,99.14,99.33,99.13,99.29,16496.0,85.1172,85.2804,85.1086,85.246,16496.0
2018-05-31 12:20:00,99.29,99.32,99.08,99.11,16330.0,85.246,85.2718,85.0657,85.0915,16330.0
2018-05-31 12:30:00,99.11,99.19,98.98,99.16,18149.0,85.0915,85.1602,84.9799,85.1344,18149.0
2018-05-31 12:40:00,99.16,99.34,99.09,99.31,11276.0,85.1344,85.2889,85.0743,85.2632,11276.0
2018-05-31 12:50:00,99.36,99.51,99.32,99.51,17000.0,85.3061,85.4349,85.2718,85.4349,17000.0
2018-05-31 13:00:00,99.51,99.51,99.4,99.41,17040.0,85.4349,85.4349,85.3405,85.349,17040.0
2018-05-31 13:10:00,99.41,99.43,99.14,99.28,15125.0,85.349,85.3662,85.1172,85.2374,15125.0
2018-05-31 13:20:00,99.29,99.35,99.21,99.25,10387.0,85.246,85.2975,85.1773,85.2117,10387.0
2018-05-31 13:30:00,99.27,99.32,99.04,99.14,14362.0,85.2288,85.2718,85.0314,85.1172,14362.0
2018-05-31 13:40:00,99.15,99.22,99.09,99.13,17627.0,85.1258,85.1859,85.0743,85.1086,17627.0
2018-05-31 13:50:00,99.12,99.12,98.62,98.67,36740.0,85.1001,85.1001,84.6708,84.7137,36740.0
2018-05-31 14:00:00,98.68,98.82,98.54,98.71,26484.0,84.7223,84.8425,84.6021,84.7481,26484.0
2018-05-31 14:10:00,98.7,98.99,98.65,98.9,26137.0,84.7395,84.9884,84.6965,84.9112,26137.0
2018-05-31 14:20:00,98.89,99.07,98.88,99.04,18953.0,84.9026,85.0571,84.894,85.0314,18953.0
2018-05-31 14:30:00,99.02,99.02,98.88,98.96,20647.0,85.0142,85.0142,84.894,84.9627,20647.0
2018-05-31 14:40:00,98.98,99.03,98.82,98.82,24620.0,84.9799,85.0228,84.8425,84.8425,24620.0
2018-05-31 14:50:00,98.85,99.06,98.85,98.94,31924.0,84.8682,85.0485,84.8682,84.9455,31924.0
2018-05-31 15:00:00,99.0,99.2,98.92,99.16,25728.0,84.997,85.1687,84.9283,85.1344,25728.0
2018-05-31 15:10:00,99.15,99.16,99.01,99.06,33008.0,85.1258,85.1344,85.0056,85.0485,33008.0
2018-05-31 15:20:00,99.06,99.17,99.03,99.05,51235.0,85.0485,85.143,85.0228,85.04,51235.0
2018-05-31 15:30:00,99.05,99.23,99.01,99.18,41551.0,85.04,85.1945,85.0056,85.1516,41551.0
2018-05-31 15:40:00,99.2,99.23,99.06,99.13,63022.0,85.1687,85.1945,85.0485,85.1086,63022.0
2018-05-31 15:50:00,99.13,99.13,98.57,98.62,286813.0,85.1086,85.1086,84.6279,84.6708,286813.0
2018-06-01 09:30:00,99.28,99.4,98.6,99.05,43263.0,85.2374,85.3405,84.6536,85.04,43263.0
2018-06-01 09:40:00,99.09,99.52,99.09,99.48,19413.0,85.0743,85.4435,85.0743,85.4091,19413.0
2018-06-01 09:50:00,99.54,99.62,99.32,99.38,17280.0,85.4607,85.5293,85.2718,85.3233,17280.0
2018-06-01 10:00:00,99.41,99.48,99.31,99.39,17132.0,85.349,85.4091,85.2632,85.3319,17132.0
2018-06-01 10:10:00,99.42,99.5,99.09,99.48,20745.0,85.3576,85.4263,85.0743,85.4091,20745.0
2018-06-01 10:20:00,99.54,100.12,99.54,99.86,30016.0,85.4607,85.9586,85.4607,85.7354,30016.0
2018-06-01 10:30:00,99.82,99.93,99.62,99.77,8830.0,85.701,85.7955,85.5293,85.6581,8830.0
2018-06-01 10:40:00,99.76,99.8,99.62,99.75,10621.0,85.6495,85.6839,85.5293,85.6409,10621.0
2018-06-01 10:50:00,99.75,99.91,99.69,99.77,20901.0,85.6409,85.7783,85.5894,85.6581,20901.0
2018-06-01 11:00:00,99.8,99.92,99.65,99.65,7531.0,85.6839,85.7869,85.5551,85.5551,7531.0
2018-06-01 11:10:00,99.67,99.69,99.45,99.45,15233.0,85.5723,85.5894,85.3834,85.3834,15233.0
2018-06-01 11:20:00,99.47,99.66,99.47,99.6,25103.0,85.4006,85.5637,85.4006,85.5122,25103.0
2018-06-01 11:30:00,99.6,99.86,99.6,99.77,13517.0,85.5122,85.7354,85.5122,85.6581,13517.0
2018-06-01 11:40:00,99.76,99.85,99.75,99.76,6477.0,85.6495,85.7268,85.6409,85.6495,6477.0
2018-06-01 11:50:00,99.78,99.98,99.77,99.87,10239.0,85.6667,85.8384,85.6581,85.744,10239.0
2018-06-01 12:00:00,99.9,100.06,99.9,100.02,19383.0,85.7697,85.9071,85.7697,85.8728,19383.0
2018-06-01 12:10:00,100.04,100.23,100.02,100.23,16760.0,85.8899,86.0531,85.8728,86.0531,16760.0
2018-06-01 12:20:00,100.22,100.22,100.1,100.18,10447.0,86.0445,86.0445,85.9414,86.0101,10447.0
2018-06-01 12:30:00,100.15,100.22,100.06,100.16,9931.0,85.9844,86.0445,85.9071,85.993,9931.0
2018-06-01 12:40:00,100.16,100.28,100.12,100.17,10818.0,85.993,86.096,85.9586,86.0015,10818.0
2018-06-01 12:50:00,100.17,100.37,100.17,100.37,7967.0,86.0015,86.1733,86.0015,86.1733,7967.0
2018-06-01 13:00:00,100.38,100.38,100.23,100.29,11058.0,86.1818,86.1818,86.0531,86.1046,11058.0
2018-06-01 13:10:00,100.27,100.3,100.18,100.3,11674.0,86.0874,86.1132,86.0101,86.1132,11674.0
2018-06-01 13:20:00,100.34,100.4,100.32,100.38,10046.0,86.1475,86.199,86.1303,86.1818,10046.0
2018-06-01 13:30:00,100.39,100.44,100.32,100.44,13673.0,86.1904,86.2334,86.1303,86.2334,13673.0
2018-06-01 13:40:00,100.43,100.5,100.34,100.44,11400.0,86.2248,86.2849,86.1475,86.2334,11400.0
2018-06-01 13:50:00,100.45,100.59,100.44,100.58,20458.0,86.2419,86.3621,86.2334,86.3536,20458.0
2018-06-01 14:00:00,100.59,100.65,100.38,100.39,15113.0,86.3621,86.4136,86.1818,86.1904,15113.0
2018-06-01 14:10:00,100.4,100.51,100.36,100.43,8870.0,86.199,86.2935,86.1647,86.2248,8870.0
2018-06-01 14:20:00,100.44,100.54,100.44,100.52,17669.0,86.2334,86.3192,86.2334,86.302,17669.0
2018-06-01 14:30:00,100.55,100.55,100.38,100.42,13660.0,86.3278,86.3278,86.1818,86.2162,13660.0
2018-06-01 14:40:00,100.43,100.55,100.35,100.53,13620.0,86.2248,86.3278,86.1561,86.3106,13620.0
2018-06-01 14:50:00,100.55,100.6,100.49,100.54,13709.0,86.3278,86.3707,86.2763,86.3192,13709.0
2018-06-01 15:00:00,100.53,100.53,100.39,100.39,14521.0,86.3106,86.3106,86.1904,86.1904,14521.0
2018-06-01 15:10:00,100.41,100.41,100.26,100.4,18219.0,86.2076,86.2076,86.0788,86.199,18219.0
2018-06-01 15:20:00,100.4,100.47,100.35,100.47,23176.0,86.199,86.2591,86.1561,86.2591,23176.0
2018-06-01 15:30:00,100.45,100.56,100.4,100.51,55632.0,86.2419,86.3364,86.199,86.2935,55632.0
2018-06-01 15:40:00,100.5,100.52,100.38,100.38,35567.0,86.2849,86.302,86.1818,86.1818,35567.0
2018-06-01 15:50:00,100.39,101.0,100.39,100.97,244531.0,86.1904,86.7141,86.1904,86.6884,244531.0
2018-06-04 09:30:00,100.72,100.96,100.2,100.34,63263.0,86.4737,86.6798,86.0273,86.1475,63263.0
2018-06-04 09:40:00,100.46,100.53,100.04,100.47,30902.0,86.2505,86.3106,85.8899,86.2591,30902.0
2018-06-04 09:50:00,100.36,100.66,100.29,100.65,28201.0,86.1647,86.4222,86.1046,86.4136,28201.0
2018-06-04 10:00:00,100.65,100.65,100.27,100.4,23671.0,86.4136,86.4136,86.0874,86.199,23671.0
2018-06-04 10:10:00,100.44,100.49,100.18,100.26,26898.0,86.2334,86.2763,86.0101,86.0788,26898.0
2018-06-04 10:20:00,100.28,100.42,100.1,100.13,23379.0,86.096,86.2162,85.9414,85.9672,23379.0
2018-06-04 10:30:00,100.14,100.36,100.06,100.15,24915.0,85.9758,86.1647,85.9071,85.9844,24915.0
2018-06-04 10:40:00,100.13,100.33,99.97,100.03,25705.0,85.9672,86.1389,85.8298,85.8813,25705.0
2018-06-04 10:50:00,100.03,100.19,99.92,100.04,24408.0,85.8813,86.0187,85.7869,85.8899,24408.0
2018-06-04 11:00:00,100.08,100.15,99.69,99.7,45011.0,85.9243,85.9844,85.5894,85.598,45011.0
2018-06-04 11:10:00,99.76,99.8,99.51,99.55,23744.0,85.6495,85.6839,85.4349,85.4692,23744.0
2018-06-04 11:20:00,99.55,99.88,99.5,99.88,57786.0,85.4692,85.7526,85.4263,85.7526,57786.0
2018-06-04 11:30:00,99.82,99.82,99.72,99.76,14299.0,85.701,85.701,85.6152,85.6495,14299.0
2018-06-04 11:40:00,99.74,99.77,99.58,99.66,51522.0,85.6324,85.6581,85.495,85.5637,51522.0
2018-06-04 11:50:00,99.64,99.69,99.53,99.65,22794.0,85.5465,85.5894,85.4521,85.5551,22794.0
2018-06-04 12:00:00,99.65,99.71,99.57,99.68,22346.0,85.5551,85.6066,85.4864,85.5809,22346.0
2018-06-04 12:10:00,99.66,100.08,99.64,100.08,27857.0,85.5637,85.9243,85.5465,85.9243,27857.0
2018-06-04 12:20:00,100.13,100.2,100.01,100.05,8790.0,85.9672,86.0273,85.8642,85.8985,8790.0
2018-06-04 12:30:00,100.06,100.25,100.0,100.09,20497.0,85.9071,86.0702,85.8556,85.9329,20497.0
2018-06-04 12:40:00,100.06,100.3,100.06,100.21,28389.0,85.9071,86.1132,85.9071,86.0359,28389.0
2018-06-04 12:50:00,100.21,100.28,100.1,100.14,14004.0,86.0359,86.096,85.9414,85.9758,14004.0
2018-06-04 13:00:00,100.11,100.13,99.96,100.11,37681.0,85.95,85.9672,85.8212,85.95,37681.0
2018-06-04 13:10:00,100.13,100.18,100.06,100.06,14787.0,85.9672,86.0101,85.9071,85.9071,14787.0
2018-06-04 13:20:00,100.06,100.12,99.97,99.98,40806.0,85.9071,85.9586,85.8298,85.8384,40806.0
2018-06-04 13:30:00,99.99,100.05,99.9,99.94,30701.0,85.847,85.8985,85.7697,85.8041,30701.0
2018-06-04 13:40:00,99.94,99.98,99.8,99.94,44962.0,85.8041,85.8384,85.6839,85.8041,44962.0
2018-06-04 13:50:00,99.94,99.97,99.85,99.92,28181.0,85.8041,85.8298,85.7268,85.7869,28181.0
2018-06-04 14:00:00,99.92,100.07,99.88,100.06,28992.0,85.7869,85.9157,85.7526,85.9071,28992.0
2018-06-04 14:10:00,100.06,100.11,100.02,100.07,24129.0,85.9071,85.95,85.8728,85.9157,24129.0
2018-06-04 14:20:00,100.08,100.1,100.02,100.1,20144.0,85.9243,85.9414,85.8728,85.9414,20144.0
2018-06-04 14:30:00,100.1,100.1,100.01,100.02,15263.0,85.9414,85.9414,85.8642,85.8728,15263.0
2018-06-04 14:40:00,100.03,100.17,100.0,100.11,35541.0,85.8813,86.0015,85.8556,85.95,35541.0
2018-06-04 14:50:00,100.13,100.26,100.11,100.23,15233.0,85.9672,86.0788,85.95,86.0531,15233.0
2018-06-04 15:00:00,100.25,100.3,100.19,100.3,20427.0,86.0702,86.1132,86.0187,86.1132,20427.0
2018-06-04 15:10:00,100.3,100.48,100.29,100.42,28376.0,86.1132,86.2677,86.1046,86.2162,28376.0
2018-06-04 15:20:00,100.4,100.44,100.19,100.39,35671.0,86.199,86.2334,86.0187,86.1904,35671.0
2018-06-04 15:30:00,100.4,100.44,100.28,100.3,35906.0,86.199,86.2334,86.096,86.1132,35906.0
2018-06-04 15:40:00,100.3,100.37,100.16,100.23,45500.0,86.1132,86.1733,85.993,86.0531,45500.0
2018-06-04 15:50:00,100.25,100.4,100.25,100.34,105757.0,86.0702,86.199,86.0702,86.1475,105757.0
2018-06-05 09:30:00,100.73,100.93,100.25,100.83,30045.0,86.4823,86.654,86.0702,86.5682,30045.0
2018-06-05 09:40:00,100.94,101.26,100.86,101.2,18863.0,86.6626,86.9374,86.5939,86.8859,18863.0
2018-06-05 09:50:00,101.2,101.23,100.84,100.95,11765.0,86.8859,86.9116,86.5768,86.6712,11765.0
2018-06-05 10:00:00,100.93,100.98,100.39,100.45,26611.0,86.654,86.697,86.1904,86.2419,26611.0
2018-06-05 10:10:00,100.5,100.68,100.47,100.6,17125.0,86.2849,86.4394,86.2591,86.3707,17125.0
2018-06-05 10:20:00,100.54,100.62,99.91,99.97,59985.0,86.3192,86.3879,85.7783,85.8298,59985.0
2018-06-05 10:30:00,99.96,100.05,99.07,99.15,65165.0,85.8212,85.8985,85.0571,85.1258,65165.0
2018-06-05 10:40:00,99.21,99.86,99.15,99.83,29832.0,85.1773,85.7354,85.1258,85.7096,29832.0
2018-06-05 10:50:00,99.83,100.0,99.75,99.88,19783.0,85.7096,85.8556,85.6409,85.7526,19783.0
2018-06-05 11:00:00,99.9,100.01,99.61,99.65,16542.0,85.7697,85.8642,85.5208,85.5551,16542.0
2018-06-05 11:10:00,99.6,99.9,99.59,99.9,12490.0,85.5122,85.7697,85.5036,85.7697,12490.0
2018-06-05 11:20:00,99.9,99.98,99.8,99.95,11875.0,85.7697,85.8384,85.6839,85.8127,11875.0
2018-06-05 11:30:00,99.95,99.95,99.65,99.82,14236.0,85.8127,85.8127,85.5551,85.701,14236.0
2018-06-05 11:40:00,99.81,99.86,99.61,99.84,13894.0,85.6925,85.7354,85.5208,85.7182,13894.0
2018-06-05 11:50:00,99.82,99.82,99.7,99.81,11907.0,85.701,85.701,85.598,85.6925,11907.0
2018-06-05 12:00:00,99.82,99.85,99.2,99.57,22637.0,85.701,85.7268,85.1687,85.4864,22637.0
2018-06-05 12:10:00,99.62,99.68,99.48,99.48,14131.0,85.5293,85.5809,85.4091,85.4091,14131.0
2018-06-05 12:20:00,99.48,99.57,99.41,99.57,13553.0,85.4091,85.4864,85.349,85.4864,13553.0
2018-06-05 12:30:00,99.61,99.64,99.48,99.56,17501.0,85.5208,85.5465,85.4091,85.4778,17501.0
2018-06-05 12:40:00,99.6,99.64,99.46,99.51,11344.0,85.5122,85.5465,85.392,85.4349,11344.0
2018-06-05 12:50:00,99.54,99.66,99.47,99.64,13426.0,85.4607,85.5637,85.4006,85.5465,13426.0
2018-06-05 13:00:00,99.64,99.77,99.55,99.73,17710.0,85.5465,85.6581,85.4692,85.6238,17710.0
2018-06-05 13:10:00,99.73,99.79,99.68,99.68,16120.0,85.6238,85.6753,85.5809,85.5809,16120.0
2018-06-05 13:20:00,99.68,99.68,99.57,99.6,21593.0,85.5809,85.5809,85.4864,85.5122,21593.0
2018-06-05 13:30:00,99.61,99.68,99.59,99.66,10935.0,85.5208,85.5809,85.5036,85.5637,10935.0
2018-06-05 13:40:00,99.64,99.68,99.6,99.64,11890.0,85.5465,85.5809,85.5122,85.5465,11890.0
2018-06-05 13:50:00,99.64,99.71,99.59,99.59,13502.0,85.5465,85.6066,85.5036,85.5036,13502.0
2018-06-05 14:00:00,99.63,99.66,99.54,99.54,11061.0,85.5379,85.5637,85.4607,85.4607,11061.0
2018-06-05 14:10:00,99.54,99.75,99.53,99.66,22124.0,85.4607,85.6409,85.4521,85.5637,22124.0
2018-06-05 14:20:00,99.67,99.71,99.62,99.69,11080.0,85.5723,85.6066,85.5293,85.5894,11080.0
2018-06-05 14:30:00,99.7,99.76,99.65,99.72,10762.0,85.598,85.6495,85.5551,85.6152,10762.0
2018-06-05 14:40:00,99.72,99.81,99.71,99.73,15670.0,85.6152,85.6925,85.6066,85.6238,15670.0
2018-06-05 14:50:00,99.73,99.83,99.73,99.78,11300.0,85.6238,85.7096,85.6238,85.6667,11300.0
2018-06-05 15:00:00,99.78,99.8,99.67,99.72,19241.0,85.6667,85.6839,85.5723,85.6152,19241.0
2018-06-05 15:10:00,99.72,99.72,99.57,99.57,21887.0,85.6152,85.6152,85.4864,85.4864,21887.0
2018-06-05 15:20:00,99.57,99.57,99.4,99.46,29271.0,85.4864,85.4864,85.3405,85.392,29271.0
2018-06-05 15:30:00,99.49,99.5,99.38,99.38,30048.0,85.4177,85.4263,85.3233,85.3233,30048.0
2018-06-05 15:40:00,99.38,99.48,99.36,99.45,41486.0,85.3233,85.4091,85.3061,85.3834,41486.0
2018-06-05 15:50:00,99.46,99.69,99.41,99.54,157011.0,85.392,85.5894,85.349,85.4607,157011.0
2018-06-06 09:30:00,99.79,99.94,99.37,99.54,44082.0,85.6753,85.8041,85.3147,85.4607,44082.0
2018-06-06 09:40:00,99.55,99.83,99.54,99.77,31914.0,85.4692,85.7096,85.4607,85.6581,31914.0
2018-06-06 09:50:00,99.73,100.08,99.34,99.37,34723.0,85.6238,85.9243,85.2889,85.3147,34723.0
2018-06-06 10:00:00,99.41,99.44,99.21,99.4,31049.0,85.349,85.3748,85.1773,85.3405,31049.0
2018-06-06 10:10:00,99.4,99.4,98.94,99.11,20147.0,85.3405,85.3405,84.9455,85.0915,20147.0
2018-06-06 10:20:00,99.08,99.32,98.96,98.96,28240.0,85.0657,85.2718,84.9627,84.9627,28240.0
2018-06-06 10:30:00,98.93,99.31,98.88,99.16,39948.0,84.9369,85.2632,84.894,85.1344,39948.0
2018-06-06 10:40:00,99.16,99.16,98.82,98.88,24844.0,85.1344,85.1344,84.8425,84.894,24844.0
2018-06-06 10:50:00,98.91,99.05,98.83,99.05,18167.0,84.9198,85.04,84.8511,85.04,18167.0
2018-06-06 11:00:00,99.08,99.17,99.03,99.17,16710.0,85.0657,85.143,85.0228,85.143,16710.0
2018-06-06 11:10:00,99.19,99.22,99.06,99.18,23902.0,85.1602,85.1859,85.0485,85.1516,23902.0
2018-06-06 11:20:00,99.18,99.2,99.01,99.11,15556.0,85.1516,85.1687,85.0056,85.0915,15556.0
2018-06-06 11:30:00,99.15,99.25,99.08,99.09,12947.0,85.1258,85.2117,85.0657,85.0743,12947.0
2018-06-06 11:40:00,99.09,99.17,99.05,99.15,10765.0,85.0743,85.143,85.04,85.1258,10765.0
2018-06-06 11:50:00,99.16,99.23,98.94,99.0,21517.0,85.1344,85.1945,84.9455,84.997,21517.0
2018-06-06 12:00:00,98.98,99.01,98.87,98.92,15947.0,84.9799,85.0056,84.8854,84.9283,15947.0
2018-06-06 12:10:00,98.9,98.99,98.83,98.89,13725.0,84.9112,84.9884,84.8511,84.9026,13725.0
2018-06-06 12:20:00,98.9,99.04,98.89,99.0,17947.0,84.9112,85.0314,84.9026,84.997,17947.0
2018-06-06 12:30:00,99.0,99.18,98.96,99.07,29080.0,84.997,85.1516,84.9627,85.0571,29080.0
2018-06-06 12:40:00,99.09,99.16,99.06,99.11,17800.0,85.0743,85.1344,85.0485,85.0915,17800.0
2018-06-06 12:50:00,99.12,99.31,99.11,99.28,17906.0,85.1001,85.2632,85.0915,85.2374,17906.0
2018-06-06 13:00:00,99.25,99.37,99.25,99.37,20926.0,85.2117,85.3147,85.2117,85.3147,20926.0
2018-06-06 13:10:00,99.35,99.47,99.34,99.41,19081.0,85.2975,85.4006,85.2889,85.349,19081.0
2018-06-06 13:20:00,99.41,99.49,99.31,99.45,19304.0,85.349,85.4177,85.2632,85.3834,19304.0
2018-06-06 13:30:00,99.43,99.5,99.41,99.47,13842.0,85.3662,85.4263,85.349,85.4006,13842.0
2018-06-06 13:40:00,99.46,99.59,99.41,99.5,25151.0,85.392,85.5036,85.349,85.4263,25151.0
2018-06-06 13:50:00,99.5,99.51,99.23,99.31,30513.0,85.4263,85.4349,85.1945,85.2632,30513.0
2018-06-06 14:00:00,99.28,99.32,99.12,99.17,15896.0,85.2374,85.2718,85.1001,85.143,15896.0
2018-06-06 14:10:00,99.15,99.26,99.14,99.22,12320.0,85.1258,85.2203,85.1172,85.1859,12320.0
2018-06-06 14:20:00,99.24,99.26,98.98,99.08,28317.0,85.2031,85.2203,84.9799,85.0657,28317.0
2018-06-06 14:30:00,99.08,99.26,99.07,99.26,32883.0,85.0657,85.2203,85.0571,85.2203,32883.0
2018-06-06 14:40:00,99.25,99.4,99.25,99.37,30626.0,85.2117,85.3405,85.2117,85.3147,30626.0
2018-06-06 14:50:00,99.37,99.54,99.36,99.54,83673.0,85.3147,85.4607,85.3061,85.4607,83673.0
2018-06-06 15:00:00,99.54,99.77,99.52,99.71,49699.0,85.4607,85.6581,85.4435,85.6066,49699.0
2018-06-06 15:10:00,99.68,99.76,99.59,99.7,28886.0,85.5809,85.6495,85.5036,85.598,28886.0
2018-06-06 15:20:00,99.7,99.82,99.67,99.79,23401.0,85.598,85.701,85.5723,85.6753,23401.0
2018-06-06 15:30:00,99.81,99.86,99.73,99.79,31088.0,85.6925,85.7354,85.6238,85.6753,31088.0
2018-06-06 15:40:00,99.78,99.9,99.72,99.89,40543.0,85.6667,85.7697,85.6152,85.7611,40543.0
2018-06-06 15:50:00,99.9,100.38,99.9,100.34,191618.0,85.7697,86.1818,85.7697,86.1475,191618.0
2018-06-07 09:30:00,100.47,101.71,100.21,101.7,167316.0,86.2591,87.3237,86.0359,87.3151,167316.0
2018-06-07 09:40:00,101.58,102.89,101.58,102.76,134843.0,87.2121,88.3368,87.2121,88.2252,134843.0
2018-06-07 09:50:00,102.83,103.98,102.81,103.11,127225.0,88.2853,89.2726,88.2681,88.5257,127225.0
2018-06-07 10:00:00,103.2,104.2,102.94,103.94,114895.0,88.603,89.4615,88.3797,89.2383,114895.0
2018-06-07 10:10:00,103.95,104.13,103.44,103.58,98517.0,89.2469,89.4014,88.809,88.9292,98517.0
2018-06-07 10:20:00,103.6,103.7,103.07,103.14,53058.0,88.9464,89.0322,88.4914,88.5515,53058.0
2018-06-07 10:30:00,103.1,103.18,102.62,103.08,53045.0,88.5171,88.5858,88.105,88.4999,53045.0
2018-06-07 10:40:00,103.12,103.48,102.75,103.32,36122.0,88.5343,88.8434,88.2166,88.706,36122.0
2018-06-07 10:50:00,103.39,103.41,102.81,102.85,29616.0,88.7661,88.7833,88.2681,88.3025,29616.0
2018-06-07 11:00:00,102.88,102.92,102.42,102.51,37650.0,88.3282,88.3626,87.9333,88.0106,37650.0
2018-06-07 11:10:00,102.57,102.61,102.32,102.61,35715.0,88.0621,88.0964,87.8474,88.0964,35715.0
2018-06-07 11:20:00,102.58,102.86,102.47,102.51,23412.0,88.0707,88.3111,87.9762,88.0106,23412.0
2018-06-07 11:30:00,102.56,102.61,102.02,102.25,25975.0,88.0535,88.0964,87.5899,87.7873,25975.0
2018-06-07 11:40:00,102.3,102.34,101.94,101.97,24823.0,87.8303,87.8646,87.5212,87.5469,24823.0
2018-06-07 11:50:00,101.99,102.13,101.82,102.01,18381.0,87.5641,87.6843,87.4182,87.5813,18381.0
2018-06-07 12:00:00,102.06,102.1,101.83,101.87,12951.0,87.6242,87.6586,87.4267,87.4611,12951.0
2018-06-07 12:10:00,101.86,102.07,101.86,101.91,15073.0,87.4525,87.6328,87.4525,87.4954,15073.0
2018-06-07 12:20:00,101.91,102.07,101.89,101.93,20533.0,87.4954,87.6328,87.4783,87.5126,20533.0
2018-06-07 12:30:00,101.92,101.93,101.55,101.82,24710.0,87.504,87.5126,87.1864,87.4182,24710.0
2018-06-07 12:40:00,101.8,101.87,101.56,101.65,18458.0,87.401,87.4611,87.1949,87.2722,18458.0
2018-06-07 12:50:00,101.65,101.74,101.58,101.74,13713.0,87.2722,87.3495,87.2121,87.3495,13713.0
2018-06-07 13:00:00,101.72,101.87,101.71,101.74,14441.0,87.3323,87.4611,87.3237,87.3495,14441.0
2018-06-07 13:10:00,101.71,101.79,101.61,101.72,15602.0,87.3237,87.3924,87.2379,87.3323,15602.0
2018-06-07 13:20:00,101.74,101.85,101.7,101.83,11799.0,87.3495,87.4439,87.3151,87.4267,11799.0
2018-06-07 13:30:00,101.85,101.88,101.59,101.62,21092.0,87.4439,87.4697,87.2207,87.2464,21092.0
2018-06-07 13:40:00,101.57,101.78,101.54,101.78,14810.0,87.2035,87.3838,87.1778,87.3838,14810.0
2018-06-07 13:50:00,101.78,101.96,101.74,101.96,17271.0,87.3838,87.5384,87.3495,87.5384,17271.0
2018-06-07 14:00:00,101.94,102.18,101.84,101.84,23829.0,87.5212,87.7272,87.4353,87.4353,23829.0
2018-06-07 14:10:00,101.84,102.19,101.84,102.04,29823.0,87.4353,87.7358,87.4353,87.607,29823.0
2018-06-07 14:20:00,102.03,102.13,101.94,102.01,20292.0,87.5985,87.6843,87.5212,87.5813,20292.0
2018-06-07 14:30:00,102.04,102.16,102.01,102.11,17282.0,87.607,87.7101,87.5813,87.6671,17282.0
2018-06-07 14:40:00,102.12,102.3,102.06,102.27,24613.0,87.6757,87.8303,87.6242,87.8045,24613.0
2018-06-07 14:50:00,102.3,102.41,102.29,102.39,21456.0,87.8303,87.9247,87.8217,87.9075,21456.0
2018-06-07 15:00:00,102.38,102.4,102.22,102.23,34171.0,87.899,87.9161,87.7616,87.7702,34171.0
2018-06-07 15:10:00,102.23,102.35,102.19,102.3,29102.0,87.7702,87.8732,87.7358,87.8303,29102.0
2018-06-07 15:20:00,102.29,102.56,102.24,102.55,48387.0,87.8217,88.0535,87.7788,88.0449,48387.0
2018-06-07 15:30:00,102.57,102.72,102.5,102.63,51992.0,88.0621,88.1909,88.002,88.1136,51992.0
2018-06-07 15:40:00,102.65,102.86,102.63,102.72,81590.0,88.1308,88.3111,88.1136,88.1909,81590.0
2018-06-07 15:50:00,102.73,102.77,102.49,102.5,193734.0,88.1994,88.2338,87.9934,88.002,193734.0
2018-06-08 09:30:00,99.07,100.35,98.6,99.8,308696.0,85.0571,86.1561,84.6536,85.6839,308696.0
2018-06-08 09:40:00,99.71,100.17,99.45,99.84,76809.0,85.6066,86.0015,85.3834,85.7182,76809.0
2018-06-08 09:50:00,99.86,100.01,99.19,99.72,99991.0,85.7354,85.8642,85.1602,85.6152,99991.0
2018-06-08 10:00:00,99.73,100.32,99.58,100.08,181530.0,85.6238,86.1303,85.495,85.9243,181530.0
2018-06-08 10:10:00,100.05,100.09,99.56,99.61,108005.0,85.8985,85.9329,85.4778,85.5208,108005.0
2018-06-08 10:20:00,99.57,99.77,99.19,99.28,73074.0,85.4864,85.6581,85.1602,85.2374,73074.0
2018-06-08 10:30:00,99.28,99.38,98.92,99.27,98367.0,85.2374,85.3233,84.9283,85.2288,98367.0
2018-06-08 10:40:00,99.24,99.32,99.02,99.23,50972.0,85.2031,85.2718,85.0142,85.1945,50972.0
2018-06-08 10:50:00,99.21,99.23,98.83,98.83,33890.0,85.1773,85.1945,84.8511,84.8511,33890.0
2018-06-08 11:00:00,98.84,98.84,98.4,98.44,60242.0,84.8597,84.8597,84.4819,84.5162,60242.0
2018-06-08 11:10:00,98.42,98.6,98.23,98.44,57521.0,84.4991,84.6536,84.3359,84.5162,57521.0
2018-06-08 11:20:00,98.44,98.47,98.23,98.25,32995.0,84.5162,84.542,84.3359,84.3531,32995.0
2018-06-08 11:30:00,98.28,98.68,98.18,98.67,38605.0,84.3789,84.7223,84.293,84.7137,38605.0
2018-06-08 11:40:00,98.64,98.75,98.34,98.38,40336.0,84.688,84.7824,84.4304,84.4647,40336.0
2018-06-08 11:50:00,98.31,98.6,98.31,98.56,37249.0,84.4046,84.6536,84.4046,84.6193,37249.0
2018-06-08 12:00:00,98.57,98.75,98.57,98.7,24930.0,84.6279,84.7824,84.6279,84.7395,24930.0
2018-06-08 12:10:00,98.7,99.55,98.7,99.22,50259.0,84.7395,85.4692,84.7395,85.1859,50259.0
2018-06-08 12:20:00,99.24,99.61,99.24,99.59,41150.0,85.2031,85.5208,85.2031,85.5036,41150.0
2018-06-08 12:30:00,99.59,99.67,99.49,99.6,32259.0,85.5036,85.5723,85.4177,85.5122,32259.0
2018-06-08 12:40:00,99.59,99.7,99.57,99.62,34937.0,85.5036,85.598,85.4864,85.5293,34937.0
2018-06-08 12:50:00,99.62,99.64,99.52,99.54,29636.0,85.5293,85.5465,85.4435,85.4607,29636.0
2018-06-08 13:00:00,99.55,99.63,99.5,99.63,23816.0,85.4692,85.5379,85.4263,85.5379,23816.0
2018-06-08 13:10:00,99.62,99.78,99.6,99.75,17921.0,85.5293,85.6667,85.5122,85.6409,17921.0
2018-06-08 13:20:00,99.76,99.76,99.59,99.59,30464.0,85.6495,85.6495,85.5036,85.5036,30464.0
2018-06-08 13:30:00,99.59,99.65,99.58,99.65,15606.0,85.5036,85.5551,85.495,85.5551,15606.0
2018-06-08 13:40:00,99.64,99.7,99.57,99.57,21006.0,85.5465,85.598,85.4864,85.4864,21006.0
2018-06-08 13:50:00,99.57,99.77,99.42,99.75,65871.0,85.4864,85.6581,85.3576,85.6409,65871.0
2018-06-08 14:00:00,99.77,99.93,99.7,99.92,30336.0,85.6581,85.7955,85.598,85.7869,30336.0
2018-06-08 14:10:00,99.93,100.06,99.86,99.98,25721.0,85.7955,85.9071,85.7354,85.8384,25721.0
2018-06-08 14:20:00,99.96,99.96,99.58,99.58,60325.0,85.8212,85.8212,85.495,85.495,60325.0
2018-06-08 14:30:00,99.59,99.72,99.52,99.59,21639.0,85.5036,85.6152,85.4435,85.5036,21639.0
2018-06-08 14:40:00,99.58,99.7,99.58,99.69,14560.0,85.495,85.598,85.495,85.5894,14560.0
2018-06-08 14:50:00,99.67,99.69,99.62,99.69,18101.0,85.5723,85.5894,85.5293,85.5894,18101.0
2018-06-08 15:00:00,99.67,99.75,99.64,99.66,32252.0,85.5723,85.6409,85.5465,85.5637,32252.0
2018-06-08 15:10:00,99.69,99.7,99.59,99.59,25137.0,85.5894,85.598,85.5036,85.5036,25137.0
2018-06-08 15:20:00,99.6,99.65,99.58,99.62,23701.0,85.5122,85.5551,85.495,85.5293,23701.0
2018-06-08 15:30:00,99.62,100.08,99.62,99.88,69730.0,85.5293,85.9243,85.5293,85.7526,69730.0
2018-06-08 15:40:00,99.86,99.88,99.77,99.82,52374.0,85.7354,85.7526,85.6581,85.701,52374.0
2018-06-08 15:50:00,99.83,99.99,99.79,99.8,156005.0,85.7096,85.847,85.6753,85.6839,156005.0
2018-06-11 09:30:00,99.81,100.26,99.51,99.72,65234.0,85.6925,86.0788,85.4349,85.6152,65234.0
2018-06-11 09:40:00,99.71,99.95,99.5,99.73,39315.0,85.6066,85.8127,85.4263,85.6238,39315.0
2018-06-11 09:50:00,99.69,100.14,99.69,99.84,30189.0,85.5894,85.9758,85.5894,85.7182,30189.0
2018-06-11 10:00:00,99.9,99.94,99.71,99.8,15868.0,85.7697,85.8041,85.6066,85.6839,15868.0
2018-06-11 10:10:00,99.85,99.89,99.72,99.85,19107.0,85.7268,85.7611,85.6152,85.7268,19107.0
2018-06-11 10:20:00,99.84,99.84,99.67,99.67,13925.0,85.7182,85.7182,85.5723,85.5723,13925.0
2018-06-11 10:30:00,99.69,99.76,99.56,99.69,16487.0,85.5894,85.6495,85.4778,85.5894,16487.0
2018-06-11 10:40:00,99.63,99.65,99.16,99.22,33697.0,85.5379,85.5551,85.1344,85.1859,33697.0
2018-06-11 10:50:00,99.22,99.37,99.18,99.33,14834.0,85.1859,85.3147,85.1516,85.2804,14834.0
2018-06-11 11:00:00,99.34,99.35,99.19,99.35,11885.0,85.2889,85.2975,85.1602,85.2975,11885.0
2018-06-11 11:10:00,99.33,99.34,99.2,99.24,20553.0,85.2804,85.2889,85.1687,85.2031,20553.0
2018-06-11 11:20:00,99.25,99.29,99.22,99.25,15927.0,85.2117,85.246,85.1859,85.2117,15927.0
2018-06-11 11:30:00,99.2,99.26,99.11,99.21,20992.0,85.1687,85.2203,85.0915,85.1773,20992.0
2018-06-11 11:40:00,99.26,99.37,99.24,99.37,24448.0,85.2203,85.3147,85.2031,85.3147,24448.0
2018-06-11 11:50:00,99.37,99.49,99.3,99.44,23986.0,85.3147,85.4177,85.2546,85.3748,23986.0
2018-06-11 12:00:00,99.43,99.57,99.39,99.54,20463.0,85.3662,85.4864,85.3319,85.4607,20463.0
2018-06-11 12:10:00,99.54,99.59,99.49,99.59,12215.0,85.4607,85.5036,85.4177,85.5036,12215.0
2018-06-11 12:20:00,99.59,99.59,99.49,99.55,13527.0,85.5036,85.5036,85.4177,85.4692,13527.0
2018-06-11 12:30:00,99.55,99.73,99.49,99.69,15393.0,85.4692,85.6238,85.4177,85.5894,15393.0
2018-06-11 12:40:00,99.69,99.71,99.63,99.66,7565.0,85.5894,85.6066,85.5379,85.5637,7565.0
2018-06-11 12:50:00,99.66,99.67,99.6,99.61,16956.0,85.5637,85.5723,85.5122,85.5208,16956.0
2018-06-11 13:00:00,99.61,99.62,99.53,99.61,9915.0,85.5208,85.5293,85.4521,85.5208,9915.0
2018-06-11 13:10:00,99.61,99.65,99.52,99.54,8030.0,85.5208,85.5551,85.4435,85.4607,8030.0
2018-06-11 13:20:00,99.53,99.54,99.47,99.53,6377.0,85.4521,85.4607,85.4006,85.4521,6377.0
2018-06-11 13:30:00,99.49,99.52,99.47,99.5,6901.0,85.4177,85.4435,85.4006,85.4263,6901.0
2018-06-11 13:40:00,99.5,99.54,99.43,99.52,12527.0,85.4263,85.4607,85.3662,85.4435,12527.0
2018-06-11 13:50:00,99.49,99.52,99.42,99.48,13870.0,85.4177,85.4435,85.3576,85.4091,13870.0
2018-06-11 14:00:00,99.48,99.53,99.45,99.5,10454.0,85.4091,85.4521,85.3834,85.4263,10454.0
2018-06-11 14:10:00,99.51,99.6,99.5,99.57,9950.0,85.4349,85.5122,85.4263,85.4864,9950.0
2018-06-11 14:20:00,99.57,99.71,99.57,99.7,14529.0,85.4864,85.6066,85.4864,85.598,14529.0
2018-06-11 14:30:00,99.7,99.78,99.7,99.74,9600.0,85.598,85.6667,85.598,85.6324,9600.0
2018-06-11 14:40:00,99.76,99.86,99.74,99.84,15212.0,85.6495,85.7354,85.6324,85.7182,15212.0
2018-06-11 14:50:00,99.86,100.06,99.85,99.92,21217.0,85.7354,85.9071,85.7268,85.7869,21217.0
2018-06-11 15:00:00,99.93,99.97,99.91,99.96,11690.0,85.7955,85.8298,85.7783,85.8212,11690.0
2018-06-11 15:10:00,99.93,99.96,99.87,99.9,14980.0,85.7955,85.8212,85.744,85.7697,14980.0
2018-06-11 15:20:00,99.9,100.02,99.9,99.95,18713.0,85.7697,85.8728,85.7697,85.8127,18713.0
2018-06-11 15:30:00,99.96,99.98,99.86,99.86,21766.0,85.8212,85.8384,85.7354,85.7354,21766.0
2018-06-11 15:40:00,99.86,99.86,99.77,99.86,29489.0,85.7354,85.7354,85.6581,85.7354,29489.0
2018-06-11 15:50:00,99.84,99.86,99.62,99.68,99903.0,85.7182,85.7354,85.5293,85.5809,99903.0
2018-06-12 09:30:00,99.62,100.4,99.3,99.91,46924.0,85.5293,86.199,85.2546,85.7783,46924.0
2018-06-12 09:40:00,99.82,100.25,99.74,99.9,28711.0,85.701,86.0702,85.6324,85.7697,28711.0
2018-06-12 09:50:00,99.88,99.92,99.5,99.57,25701.0,85.7526,85.7869,85.4263,85.4864,25701.0
2018-06-12 10:00:00,99.63,100.59,99.63,100.59,63402.0,85.5379,86.3621,85.5379,86.3621,63402.0
2018-06-12 10:10:00,100.6,100.73,100.43,100.62,40345.0,86.3707,86.4823,86.2248,86.3879,40345.0
2018-06-12 10:20:00,100.59,100.72,100.49,100.56,33162.0,86.3621,86.4737,86.2763,86.3364,33162.0
2018-06-12 10:30:00,100.57,100.82,100.55,100.67,23030.0,86.345,86.5596,86.3278,86.4308,23030.0
2018-06-12 10:40:00,100.67,100.8,100.35,100.4,50486.0,86.4308,86.5424,86.1561,86.199,50486.0
2018-06-12 10:50:00,100.38,100.61,100.16,100.59,19537.0,86.1818,86.3793,85.993,86.3621,19537.0
2018-06-12 11:00:00,100.59,100.61,100.34,100.42,23171.0,86.3621,86.3793,86.1475,86.2162,23171.0
2018-06-12 11:10:00,100.4,100.48,100.32,100.47,13374.0,86.199,86.2677,86.1303,86.2591,13374.0
2018-06-12 11:20:00,100.48,100.61,100.46,100.52,12834.0,86.2677,86.3793,86.2505,86.302,12834.0
2018-06-12 11:30:00,100.53,100.65,100.48,100.56,22748.0,86.3106,86.4136,86.2677,86.3364,22748.0
2018-06-12 11:40:00,100.58,100.77,100.51,100.72,23109.0,86.3536,86.5167,86.2935,86.4737,23109.0
2018-06-12 11:50:00,100.76,100.93,100.76,100.93,16381.0,86.5081,86.654,86.5081,86.654,16381.0
2018-06-12 12:00:00,100.95,101.0,100.9,100.9,15876.0,86.6712,86.7141,86.6283,86.6283,15876.0
2018-06-12 12:10:00,100.92,100.93,100.85,100.89,11245.0,86.6455,86.654,86.5854,86.6197,11245.0
2018-06-12 12:20:00,100.9,100.96,100.85,100.91,13766.0,86.6283,86.6798,86.5854,86.6369,13766.0
2018-06-12 12:30:00,100.88,101.01,100.88,100.93,14274.0,86.6111,86.7227,86.6111,86.654,14274.0
2018-06-12 12:40:00,100.89,100.94,100.86,100.9,9800.0,86.6197,86.6626,86.5939,86.6283,9800.0
2018-06-12 12:50:00,100.9,100.97,100.85,100.89,8941.0,86.6283,86.6884,86.5854,86.6197,8941.0
2018-06-12 13:00:00,100.9,100.99,100.9,100.9,7142.0,86.6283,86.7056,86.6283,86.6283,7142.0
2018-06-12 13:10:00,100.91,101.01,100.86,100.95,19930.0,86.6369,86.7227,86.5939,86.6712,19930.0
2018-06-12 13:20:00,100.95,101.0,100.91,100.97,14763.0,86.6712,86.7141,86.6369,86.6884,14763.0
2018-06-12 13:30:00,100.97,101.06,100.87,100.98,13869.0,86.6884,86.7657,86.6025,86.697,13869.0
2018-06-12 13:40:00,100.93,101.04,100.86,100.98,15793.0,86.654,86.7485,86.5939,86.697,15793.0
2018-06-12 13:50:00,100.99,101.13,100.95,101.11,10809.0,86.7056,86.8258,86.6712,86.8086,10809.0
2018-06-12 14:00:00,101.11,101.11,101.03,101.03,11616.0,86.8086,86.8086,86.7399,86.7399,11616.0
2018-06-12 14:10:00,101.02,101.07,100.95,101.0,14549.0,86.7313,86.7742,86.6712,86.7141,14549.0
2018-06-12 14:20:00,101.0,101.0,100.67,100.7,31259.0,86.7141,86.7141,86.4308,86.4566,31259.0
2018-06-12 14:30:00,100.69,100.69,100.56,100.68,15216.0,86.448,86.448,86.3364,86.4394,15216.0
2018-06-12 14:40:00,100.66,100.66,100.55,100.59,9190.0,86.4222,86.4222,86.3278,86.3621,9190.0
2018-06-12 14:50:00,100.59,100.66,100.47,100.51,22041.0,86.3621,86.4222,86.2591,86.2935,22041.0
2018-06-12 15:00:00,100.47,100.75,100.44,100.69,28721.0,86.2591,86.4995,86.2334,86.448,28721.0
2018-06-12 15:10:00,100.65,100.71,100.62,100.69,14240.0,86.4136,86.4652,86.3879,86.448,14240.0
2018-06-12 15:20:00,100.66,100.72,100.62,100.69,13163.0,86.4222,86.4737,86.3879,86.448,13163.0
2018-06-12 15:30:00,100.7,100.79,100.67,100.7,20456.0,86.4566,86.5338,86.4308,86.4566,20456.0
2018-06-12 15:40:00,100.7,100.77,100.62,100.71,37266.0,86.4566,86.5167,86.3879,86.4652,37266.0
2018-06-12 15:50:00,100.71,100.91,100.66,100.88,80583.0,86.4652,86.6369,86.4222,86.6111,80583.0
2018-06-13 09:30:00,101.1,101.35,100.73,100.94,32007.0,86.8,87.0146,86.4823,86.6626,32007.0
2018-06-13 09:40:00,100.84,100.99,100.53,100.93,14371.0,86.5768,86.7056,86.3106,86.654,14371.0
2018-06-13 09:50:00,100.9,100.98,100.75,100.96,19433.0,86.6283,86.697,86.4995,86.6798,19433.0
2018-06-13 10:00:00,100.97,101.36,100.96,101.13,29646.0,86.6884,87.0232,86.6798,86.8258,29646.0
2018-06-13 10:10:00,101.12,101.54,101.12,101.46,19864.0,86.8172,87.1778,86.8172,87.1091,19864.0
2018-06-13 10:20:00,101.45,101.57,101.42,101.57,14286.0,87.1005,87.2035,87.0747,87.2035,14286.0
2018-06-13 10:30:00,101.58,101.63,101.33,101.38,17264.0,87.2121,87.255,86.9975,87.0404,17264.0
2018-06-13 10:40:00,101.34,101.48,101.31,101.45,6100.0,87.0061,87.1263,86.9803,87.1005,6100.0
2018-06-13 10:50:00,101.42,101.51,101.35,101.4,8603.0,87.0747,87.152,87.0146,87.0576,8603.0
2018-06-13 11:00:00,101.41,101.61,101.41,101.51,13308.0,87.0662,87.2379,87.0662,87.152,13308.0
2018-06-13 11:10:00,101.55,101.55,101.37,101.44,9974.0,87.1864,87.1864,87.0318,87.0919,9974.0
2018-06-13 11:20:00,101.44,101.53,101.36,101.47,9369.0,87.0919,87.1692,87.0232,87.1177,9369.0
2018-06-13 11:30:00,101.46,101.52,101.34,101.34,9647.0,87.1091,87.1606,87.0061,87.0061,9647.0
2018-06-13 11:40:00,101.35,101.37,101.28,101.34,4390.0,87.0146,87.0318,86.9545,87.0061,4390.0
2018-06-13 11:50:00,101.32,101.37,101.29,101.35,10573.0,86.9889,87.0318,86.9631,87.0146,10573.0
2018-06-13 12:00:00,101.34,101.37,101.18,101.23,7444.0,87.0061,87.0318,86.8687,86.9116,7444.0
2018-06-13 12:10:00,101.22,101.23,101.05,101.05,4752.0,86.903,86.9116,86.7571,86.7571,4752.0
2018-06-13 12:20:00,101.07,101.17,101.0,101.09,7834.0,86.7742,86.8601,86.7141,86.7914,7834.0
2018-06-13 12:30:00,101.09,101.12,101.01,101.02,5920.0,86.7914,86.8172,86.7227,86.7313,5920.0
2018-06-13 12:40:00,101.02,101.12,101.01,101.1,4517.0,86.7313,86.8172,86.7227,86.8,4517.0
2018-06-13 12:50:00,101.08,101.19,101.08,101.15,5643.0,86.7828,86.8773,86.7828,86.8429,5643.0
2018-06-13 13:00:00,101.13,101.15,100.95,100.95,7350.0,86.8258,86.8429,86.6712,86.6712,7350.0
2018-06-13 13:10:00,100.97,101.11,100.95,101.11,6979.0,86.6884,86.8086,86.6712,86.8086,6979.0
2018-06-13 13:20:00,101.09,101.15,101.05,101.05,4947.0,86.7914,86.8429,86.7571,86.7571,4947.0
2018-06-13 13:30:00,101.05,101.07,101.01,101.05,5180.0,86.7571,86.7742,86.7227,86.7571,5180.0
2018-06-13 13:40:00,101.07,101.16,101.03,101.16,6515.0,86.7742,86.8515,86.7399,86.8515,6515.0
2018-06-13 13:50:00,101.17,101.22,101.07,101.14,7369.0,86.8601,86.903,86.7742,86.8343,7369.0
2018-06-13 14:00:00,101.13,101.13,100.57,100.61,22452.0,86.8258,86.8258,86.345,86.3793,22452.0
2018-06-13 14:10:00,100.61,100.92,100.61,100.82,21024.0,86.3793,86.6455,86.3793,86.5596,21024.0
2018-06-13 14:20:00,100.83,100.85,100.35,100.6,15947.0,86.5682,86.5854,86.1561,86.3707,15947.0
2018-06-13 14:30:00,100.58,100.88,100.31,100.74,63343.0,86.3536,86.6111,86.1217,86.4909,63343.0
2018-06-13 14:40:00,100.73,100.82,100.48,100.55,23587.0,86.4823,86.5596,86.2677,86.3278,23587.0
2018-06-13 14:50:00,100.57,100.85,100.57,100.85,13622.0,86.345,86.5854,86.345,86.5854,13622.0
2018-06-13 15:00:00,100.85,101.16,100.85,101.06,17049.0,86.5854,86.8515,86.5854,86.7657,17049.0
2018-06-13 15:10:00,101.05,101.07,100.93,100.99,20070.0,86.7571,86.7742,86.654,86.7056,20070.0
2018-06-13 15:20:00,100.98,101.03,100.71,100.79,23081.0,86.697,86.7399,86.4652,86.5338,23081.0
2018-06-13 15:30:00,100.78,100.8,100.68,100.77,28905.0,86.5253,86.5424,86.4394,86.5167,28905.0
2018-06-13 15:40:00,100.75,100.78,100.61,100.65,32183.0,86.4995,86.5253,86.3793,86.4136,32183.0
2018-06-13 15:50:00,100.64,100.64,100.32,100.45,124028.0,86.4051,86.4051,86.1303,86.2419,124028.0
2018-06-14 09:30:00,100.82,101.37,100.53,101.21,34467.0,86.5596,87.0318,86.3106,86.8944,34467.0
2018-06-14 09:40:00,101.2,101.38,101.04,101.19,16177.0,86.8859,87.0404,86.7485,86.8773,16177.0
2018-06-14 09:50:00,101.25,101.37,100.76,101.04,19898.0,86.9288,87.0318,86.5081,86.7485,19898.0
2018-06-14 10:00:00,101.07,101.51,101.07,101.43,16680.0,86.7742,87.152,86.7742,87.0833,16680.0
2018-06-14 10:10:00,101.48,101.72,101.41,101.72,20667.0,87.1263,87.3323,87.0662,87.3323,20667.0
2018-06-14 10:20:00,101.7,101.92,101.66,101.85,17991.0,87.3151,87.504,87.2808,87.4439,17991.0
2018-06-14 10:30:00,101.8,101.84,101.55,101.58,15504.0,87.401,87.4353,87.1864,87.2121,15504.0
2018-06-14 10:40:00,101.58,102.18,101.53,102.1,59918.0,87.2121,87.7272,87.1692,87.6586,59918.0
2018-06-14 10:50:00,102.08,102.14,101.83,101.83,20654.0,87.6414,87.6929,87.4267,87.4267,20654.0
2018-06-14 11:00:00,101.81,101.88,101.61,101.75,22192.0,87.4096,87.4697,87.2379,87.3581,22192.0
2018-06-14 11:10:00,101.75,101.81,101.59,101.66,24554.0,87.3581,87.4096,87.2207,87.2808,24554.0
2018-06-14 11:20:00,101.7,101.77,101.54,101.54,15728.0,87.3151,87.3752,87.1778,87.1778,15728.0
2018-06-14 11:30:00,101.57,101.84,101.57,101.68,14650.0,87.2035,87.4353,87.2035,87.298,14650.0
2018-06-14 11:40:00,101.63,101.7,101.41,101.41,39587.0,87.255,87.3151,87.0662,87.0662,39587.0
2018-06-14 11:50:00,101.46,101.62,101.38,101.38,15500.0,87.1091,87.2464,87.0404,87.0404,15500.0
2018-06-14 12:00:00,101.42,101.61,101.33,101.57,17322.0,87.0747,87.2379,86.9975,87.2035,17322.0
2018-06-14 12:10:00,101.57,101.63,101.55,101.55,5911.0,87.2035,87.255,87.1864,87.1864,5911.0
2018-06-14 12:20:00,101.55,101.58,101.49,101.51,7433.0,87.1864,87.2121,87.1348,87.152,7433.0
2018-06-14 12:30:00,101.47,101.8,101.47,101.65,17517.0,87.1177,87.401,87.1177,87.2722,17517.0
2018-06-14 12:40:00,101.67,101.74,101.57,101.59,6365.0,87.2894,87.3495,87.2035,87.2207,6365.0
2018-06-14 12:50:00,101.61,101.71,101.54,101.57,9600.0,87.2379,87.3237,87.1778,87.2035,9600.0
2018-06-14 13:00:00,101.59,101.67,101.55,101.6,7752.0,87.2207,87.2894,87.1864,87.2293,7752.0
2018-06-14 13:10:00,101.61,101.66,101.51,101.65,9110.0,87.2379,87.2808,87.152,87.2722,9110.0
2018-06-14 13:20:00,101.65,101.73,101.59,101.73,7671.0,87.2722,87.3409,87.2207,87.3409,7671.0
2018-06-14 13:30:00,101.73,101.78,101.66,101.68,11358.0,87.3409,87.3838,87.2808,87.298,11358.0
2018-06-14 13:40:00,101.7,101.77,101.66,101.68,13456.0,87.3151,87.3752,87.2808,87.298,13456.0
2018-06-14 13:50:00,101.7,101.87,101.69,101.85,13417.0,87.3151,87.4611,87.3065,87.4439,13417.0
2018-06-14 14:00:00,101.87,102.17,101.87,102.09,24992.0,87.4611,87.7187,87.4611,87.65,24992.0
2018-06-14 14:10:00,102.07,102.28,102.05,102.18,18962.0,87.6328,87.8131,87.6156,87.7272,18962.0
2018-06-14 14:20:00,102.17,102.2,102.09,102.18,11950.0,87.7187,87.7444,87.65,87.7272,11950.0
2018-06-14 14:30:00,102.17,102.19,102.11,102.11,19060.0,87.7187,87.7358,87.6671,87.6671,19060.0
2018-06-14 14:40:00,102.09,102.14,101.96,102.04,16210.0,87.65,87.6929,87.5384,87.607,16210.0
2018-06-14 14:50:00,102.02,102.03,101.54,101.58,16815.0,87.5899,87.5985,87.1778,87.2121,16815.0
2018-06-14 15:00:00,101.6,101.78,101.6,101.77,13110.0,87.2293,87.3838,87.2293,87.3752,13110.0
2018-06-14 15:10:00,101.78,101.83,101.73,101.77,20238.0,87.3838,87.4267,87.3409,87.3752,20238.0
2018-06-14 15:20:00,101.77,101.85,101.7,101.75,22248.0,87.3752,87.4439,87.3151,87.3581,22248.0
2018-06-14 15:30:00,101.74,101.9,101.74,101.82,20284.0,87.3495,87.4868,87.3495,87.4182,20284.0
2018-06-14 15:40:00,101.82,101.94,101.8,101.94,37671.0,87.4182,87.5212,87.401,87.5212,37671.0
2018-06-14 15:50:00,101.92,102.01,101.72,101.97,105812.0,87.504,87.5813,87.3323,87.5469,105812.0
2018-06-15 09:30:00,101.86,101.86,100.72,100.86,264224.0,87.4525,87.4525,86.4737,86.5939,264224.0
2018-06-15 09:40:00,100.93,101.02,100.38,100.95,33125.0,86.654,86.7313,86.1818,86.6712,33125.0
2018-06-15 09:50:00,100.96,101.13,100.68,101.04,15314.0,86.6798,86.8258,86.4394,86.7485,15314.0
2018-06-15 10:00:00,101.08,101.36,100.98,101.36,21016.0,86.7828,87.0232,86.697,87.0232,21016.0
2018-06-15 10:10:00,101.37,101.62,101.34,101.51,16466.0,87.0318,87.2464,87.0061,87.152,16466.0
2018-06-15 10:20:00,101.56,101.71,101.39,101.51,13707.0,87.1949,87.3237,87.049,87.152,13707.0
2018-06-15 10:30:00,101.38,101.45,101.23,101.26,14073.0,87.0404,87.1005,86.9116,86.9374,14073.0
2018-06-15 10:40:00,101.29,101.93,101.23,101.89,16656.0,86.9631,87.5126,86.9116,87.4783,16656.0
2018-06-15 10:50:00,101.85,101.93,101.7,101.82,17415.0,87.4439,87.5126,87.3151,87.4182,17415.0
2018-06-15 11:00:00,101.85,101.9,101.64,101.81,15691.0,87.4439,87.4868,87.2636,87.4096,15691.0
2018-06-15 11:10:00,101.8,101.9,101.71,101.71,12370.0,87.401,87.4868,87.3237,87.3237,12370.0
2018-06-15 11:20:00,101.71,101.88,101.68,101.79,12638.0,87.3237,87.4697,87.298,87.3924,12638.0
2018-06-15 11:30:00,101.82,101.86,101.62,101.7,11827.0,87.4182,87.4525,87.2464,87.3151,11827.0
2018-06-15 11:40:00,101.71,101.79,101.66,101.69,10800.0,87.3237,87.3924,87.2808,87.3065,10800.0
2018-06-15 11:50:00,101.67,101.83,101.61,101.82,9169.0,87.2894,87.4267,87.2379,87.4182,9169.0
2018-06-15 12:00:00,101.82,101.83,101.68,101.69,7972.0,87.4182,87.4267,87.298,87.3065,7972.0
2018-06-15 12:10:00,101.67,101.84,101.66,101.83,20000.0,87.2894,87.4353,87.2808,87.4267,20000.0
2018-06-15 12:20:00,101.84,101.9,101.72,101.9,12356.0,87.4353,87.4868,87.3323,87.4868,12356.0
2018-06-15 12:30:00,101.92,102.02,101.81,101.86,36903.0,87.504,87.5899,87.4096,87.4525,36903.0
2018-06-15 12:40:00,101.87,102.01,101.83,102.01,10536.0,87.4611,87.5813,87.4267,87.5813,10536.0
2018-06-15 12:50:00,101.99,102.05,101.87,102.01,9787.0,87.5641,87.6156,87.4611,87.5813,9787.0
2018-06-15 13:00:00,102.0,102.08,101.99,102.08,7696.0,87.5727,87.6414,87.5641,87.6414,7696.0
2018-06-15 13:10:00,102.08,102.08,101.98,102.05,5318.0,87.6414,87.6414,87.5555,87.6156,5318.0
2018-06-15 13:20:00,102.02,102.09,101.96,102.03,9569.0,87.5899,87.65,87.5384,87.5985,9569.0
2018-06-15 13:30:00,102.0,102.09,101.99,102.07,7217.0,87.5727,87.65,87.5641,87.6328,7217.0
2018-06-15 13:40:00,102.07,102.24,102.07,102.14,11612.0,87.6328,87.7788,87.6328,87.6929,11612.0
2018-06-15 13:50:00,102.09,102.16,102.03,102.13,8287.0,87.65,87.7101,87.5985,87.6843,8287.0
2018-06-15 14:00:00,102.13,102.19,102.07,102.19,9168.0,87.6843,87.7358,87.6328,87.7358,9168.0
2018-06-15 14:10:00,102.18,102.3,102.17,102.21,14066.0,87.7272,87.8303,87.7187,87.753,14066.0
2018-06-15 14:20:00,102.21,102.4,102.2,102.38,8038.0,87.753,87.9161,87.7444,87.899,8038.0
2018-06-15 14:30:00,102.39,102.39,102.2,102.22,11732.0,87.9075,87.9075,87.7444,87.7616,11732.0
2018-06-15 14:40:00,102.23,102.27,102.12,102.14,9652.0,87.7702,87.8045,87.6757,87.6929,9652.0
2018-06-15 14:50:00,102.12,102.23,102.12,102.18,7924.0,87.6757,87.7702,87.6757,87.7272,7924.0
2018-06-15 15:00:00,102.18,102.21,102.07,102.2,14421.0,87.7272,87.753,87.6328,87.7444,14421.0
2018-06-15 15:10:00,102.17,102.3,102.13,102.3,30701.0,87.7187,87.8303,87.6843,87.8303,30701.0
2018-06-15 15:20:00,102.28,102.35,102.24,102.32,50608.0,87.8131,87.8732,87.7788,87.8474,50608.0
2018-06-15 15:30:00,102.33,102.42,102.29,102.33,26484.0,87.856,87.9333,87.8217,87.856,26484.0
2018-06-15 15:40:00,102.34,102.35,102.24,102.33,30335.0,87.8646,87.8732,87.7788,87.856,30335.0
2018-06-15 15:50:00,102.34,102.78,102.34,102.7,223208.0,87.8646,88.2424,87.8646,88.1737,223208.0
2018-06-18 09:30:00,102.1,102.31,101.01,101.11,57443.0,87.6586,87.8389,86.7227,86.8086,57443.0
2018-06-18 09:40:00,101.12,101.23,100.63,100.96,45664.0,86.8172,86.9116,86.3965,86.6798,45664.0
2018-06-18 09:50:00,100.92,101.01,100.72,100.79,18911.0,86.6455,86.7227,86.4737,86.5338,18911.0
2018-06-18 10:00:00,100.75,100.8,100.59,100.78,32114.0,86.4995,86.5424,86.3621,86.5253,32114.0
2018-06-18 10:10:00,100.74,100.87,100.47,100.48,38840.0,86.4909,86.6025,86.2591,86.2677,38840.0
2018-06-18 10:20:00,100.45,100.62,100.39,100.41,17192.0,86.2419,86.3879,86.1904,86.2076,17192.0
2018-06-18 10:30:00,100.4,100.94,100.36,100.91,25362.0,86.199,86.6626,86.1647,86.6369,25362.0
2018-06-18 10:40:00,100.92,100.98,100.75,100.93,14643.0,86.6455,86.697,86.4995,86.654,14643.0
2018-06-18 10:50:00,100.94,101.22,100.94,101.12,36036.0,86.6626,86.903,86.6626,86.8172,36036.0
2018-06-18 11:00:00,101.14,101.36,101.12,101.26,53150.0,86.8343,87.0232,86.8172,86.9374,53150.0
2018-06-18 11:10:00,101.31,101.34,101.16,101.18,14380.0,86.9803,87.0061,86.8515,86.8687,14380.0
2018-06-18 11:20:00,101.19,101.22,101.07,101.19,14531.0,86.8773,86.903,86.7742,86.8773,14531.0
2018-06-18 11:30:00,101.21,101.44,101.2,101.4,14346.0,86.8944,87.0919,86.8859,87.0576,14346.0
2018-06-18 11:40:00,101.4,101.45,101.25,101.29,12906.0,87.0576,87.1005,86.9288,86.9631,12906.0
2018-06-18 11:50:00,101.29,101.31,101.11,101.17,15630.0,86.9631,86.9803,86.8086,86.8601,15630.0
2018-06-18 12:00:00,101.16,101.23,101.11,101.17,11608.0,86.8515,86.9116,86.8086,86.8601,11608.0
2018-06-18 12:10:00,101.15,101.23,101.1,101.12,11939.0,86.8429,86.9116,86.8,86.8172,11939.0
2018-06-18 12:20:00,101.14,101.18,100.99,101.03,8099.0,86.8343,86.8687,86.7056,86.7399,8099.0
2018-06-18 12:30:00,100.96,101.03,100.88,100.93,11865.0,86.6798,86.7399,86.6111,86.654,11865.0
2018-06-18 12:40:00,100.93,101.01,100.91,100.93,12200.0,86.654,86.7227,86.6369,86.654,12200.0
2018-06-18 12:50:00,100.9,100.96,100.86,100.96,11494.0,86.6283,86.6798,86.5939,86.6798,11494.0
2018-06-18 13:00:00,100.97,101.09,100.94,101.04,7582.0,86.6884,86.7914,86.6626,86.7485,7582.0
2018-06-18 13:10:00,101.05,101.12,101.02,101.05,7697.0,86.7571,86.8172,86.7313,86.7571,7697.0
2018-06-18 13:20:00,101.05,101.13,101.01,101.04,12030.0,86.7571,86.8258,86.7227,86.7485,12030.0
2018-06-18 13:30:00,101.05,101.23,101.03,101.09,10228.0,86.7571,86.9116,86.7399,86.7914,10228.0
2018-06-18 13:40:00,101.1,101.19,101.06,101.14,15068.0,86.8,86.8773,86.7657,86.8343,15068.0
2018-06-18 13:50:00,101.13,101.18,101.04,101.13,13701.0,86.8258,86.8687,86.7485,86.8258,13701.0
2018-06-18 14:00:00,101.12,101.18,100.96,101.15,12692.0,86.8172,86.8687,86.6798,86.8429,12692.0
2018-06-18 14:10:00,101.17,101.22,101.08,101.13,23979.0,86.8601,86.903,86.7828,86.8258,23979.0
2018-06-18 14:20:00,101.14,101.23,101.08,101.2,18723.0,86.8343,86.9116,86.7828,86.8859,18723.0
2018-06-18 14:30:00,101.2,101.27,101.15,101.2,20675.0,86.8859,86.946,86.8429,86.8859,20675.0
2018-06-18 14:40:00,101.21,101.34,101.21,101.21,13982.0,86.8944,87.0061,86.8944,86.8944,13982.0
2018-06-18 14:50:00,101.2,101.32,101.15,101.27,27469.0,86.8859,86.9889,86.8429,86.946,27469.0
2018-06-18 15:00:00,101.27,101.35,101.23,101.31,21027.0,86.946,87.0146,86.9116,86.9803,21027.0
2018-06-18 15:10:00,101.32,101.36,101.16,101.32,26125.0,86.9889,87.0232,86.8515,86.9889,26125.0
2018-06-18 15:20:00,101.34,101.41,101.25,101.28,20039.0,87.0061,87.0662,86.9288,86.9545,20039.0
2018-06-18 15:30:00,101.29,101.37,101.12,101.12,27561.0,86.9631,87.0318,86.8172,86.8172,27561.0
2018-06-18 15:40:00,101.1,101.23,101.0,101.18,37318.0,86.8,86.9116,86.7141,86.8687,37318.0
2018-06-18 15:50:00,101.17,101.29,101.07,101.1,127305.0,86.8601,86.9631,86.7742,86.8,127305.0
2018-06-19 09:30:00,99.19,100.58,99.19,100.3,84484.0,85.1602,86.3536,85.1602,86.1132,84484.0
2018-06-19 09:40:00,100.2,100.6,99.87,100.3,43259.0,86.0273,86.3707,85.744,86.1132,43259.0
2018-06-19 09:50:00,100.28,100.28,99.32,99.34,38219.0,86.096,86.096,85.2718,85.2889,38219.0
2018-06-19 10:00:00,99.37,99.45,99.02,99.11,36612.0,85.3147,85.3834,85.0142,85.0915,36612.0
2018-06-19 10:10:00,99.1,99.21,98.87,99.17,33303.0,85.0829,85.1773,84.8854,85.143,33303.0
2018-06-19 10:20:00,99.1,99.1,98.55,98.59,42802.0,85.0829,85.0829,84.6107,84.645,42802.0
2018-06-19 10:30:00,98.56,98.86,98.43,98.5,43005.0,84.6193,84.8768,84.5077,84.5678,43005.0
2018-06-19 10:40:00,98.52,99.27,98.42,99.12,25572.0,84.5849,85.2288,84.4991,85.1001,25572.0
2018-06-19 10:50:00,99.08,99.29,99.04,99.12,19370.0,85.0657,85.246,85.0314,85.1001,19370.0
2018-06-19 11:00:00,99.08,99.17,98.88,99.17,14283.0,85.0657,85.143,84.894,85.143,14283.0
2018-06-19 11:10:00,99.17,99.28,98.91,99.24,18992.0,85.143,85.2374,84.9198,85.2031,18992.0
2018-06-19 11:20:00,99.23,99.43,99.17,99.41,24581.0,85.1945,85.3662,85.143,85.349,24581.0
2018-06-19 11:30:00,99.41,99.65,99.26,99.32,31178.0,85.349,85.5551,85.2203,85.2718,31178.0
2018-06-19 11:40:00,99.29,99.49,99.17,99.45,24422.0,85.246,85.4177,85.143,85.3834,24422.0
2018-06-19 11:50:00,99.48,99.92,99.48,99.66,33163.0,85.4091,85.7869,85.4091,85.5637,33163.0
2018-06-19 12:00:00,99.7,99.74,99.35,99.43,14014.0,85.598,85.6324,85.2975,85.3662,14014.0
2018-06-19 12:10:00,99.38,99.39,99.18,99.31,12419.0,85.3233,85.3319,85.1516,85.2632,12419.0
2018-06-19 12:20:00,99.29,99.38,99.24,99.26,14538.0,85.246,85.3233,85.2031,85.2203,14538.0
2018-06-19 12:30:00,99.24,99.26,98.96,98.99,23024.0,85.2031,85.2203,84.9627,84.9884,23024.0
2018-06-19 12:40:00,98.92,99.09,98.85,99.01,11220.0,84.9283,85.0743,84.8682,85.0056,11220.0
2018-06-19 12:50:00,98.96,99.16,98.88,99.13,14063.0,84.9627,85.1344,84.894,85.1086,14063.0
2018-06-19 13:00:00,99.17,99.22,98.95,99.06,11178.0,85.143,85.1859,84.9541,85.0485,11178.0
2018-06-19 13:10:00,99.06,99.21,98.98,99.19,13108.0,85.0485,85.1773,84.9799,85.1602,13108.0
2018-06-19 13:20:00,99.16,99.28,99.14,99.17,16646.0,85.1344,85.2374,85.1172,85.143,16646.0
2018-06-19 13:30:00,99.14,99.19,99.04,99.18,15855.0,85.1172,85.1602,85.0314,85.1516,15855.0
2018-06-19 13:40:00,99.21,99.36,99.17,99.35,12391.0,85.1773,85.3061,85.143,85.2975,12391.0
2018-06-19 13:50:00,99.38,99.45,99.31,99.45,15487.0,85.3233,85.3834,85.2632,85.3834,15487.0
2018-06-19 14:00:00,99.47,99.57,99.44,99.51,14109.0,85.4006,85.4864,85.3748,85.4349,14109.0
2018-06-19 14:10:00,99.51,99.61,99.47,99.56,16208.0,85.4349,85.5208,85.4006,85.4778,16208.0
2018-06-19 14:20:00,99.56,99.57,99.34,99.34,17799.0,85.4778,85.4864,85.2889,85.2889,17799.0
2018-06-19 14:30:00,99.34,99.4,99.3,99.31,13073.0,85.2889,85.3405,85.2546,85.2632,13073.0
2018-06-19 14:40:00,99.3,99.42,99.28,99.33,19202.0,85.2546,85.3576,85.2374,85.2804,19202.0
2018-06-19 14:50:00,99.31,99.5,99.31,99.41,23849.0,85.2632,85.4263,85.2632,85.349,23849.0
2018-06-19 15:00:00,99.43,99.47,99.4,99.44,13527.0,85.3662,85.4006,85.3405,85.3748,13527.0
2018-06-19 15:10:00,99.45,99.52,99.3,99.32,28885.0,85.3834,85.4435,85.2546,85.2718,28885.0
2018-06-19 15:20:00,99.32,99.36,99.22,99.23,24699.0,85.2718,85.3061,85.1859,85.1945,24699.0
2018-06-19 15:30:00,99.23,99.31,99.22,99.26,50186.0,85.1945,85.2632,85.1859,85.2203,50186.0
2018-06-19 15:40:00,99.25,99.33,99.21,99.25,61108.0,85.2117,85.2804,85.1773,85.2117,61108.0
2018-06-19 15:50:00,99.26,99.47,99.26,99.45,151005.0,85.2203,85.4006,85.2203,85.3834,151005.0
2018-06-20 09:30:00,100.23,100.86,100.17,100.75,69621.0,86.0531,86.5939,86.0015,86.4995,69621.0
2018-06-20 09:40:00,100.64,100.75,100.13,100.34,25502.0,86.4051,86.4995,85.9672,86.1475,25502.0
2018-06-20 09:50:00,100.38,100.38,100.02,100.17,21857.0,86.1818,86.1818,85.8728,86.0015,21857.0
2018-06-20 10:00:00,100.2,100.29,99.96,100.04,26875.0,86.0273,86.1046,85.8212,85.8899,26875.0
2018-06-20 10:10:00,100.04,100.36,100.01,100.36,12244.0,85.8899,86.1647,85.8642,86.1647,12244.0
2018-06-20 10:20:00,100.37,100.37,100.03,100.09,16393.0,86.1733,86.1733,85.8813,85.9329,16393.0
2018-06-20 10:30:00,100.11,100.19,100.0,100.13,12824.0,85.95,86.0187,85.8556,85.9672,12824.0
2018-06-20 10:40:00,100.14,100.25,100.07,100.18,17269.0,85.9758,86.0702,85.9157,86.0101,17269.0
2018-06-20 10:50:00,100.18,100.46,100.18,100.45,17037.0,86.0101,86.2505,86.0101,86.2419,17037.0
2018-06-20 11:00:00,100.47,100.47,100.28,100.34,15634.0,86.2591,86.2591,86.096,86.1475,15634.0
2018-06-20 11:10:00,100.33,100.39,100.15,100.17,23890.0,86.1389,86.1904,85.9844,86.0015,23890.0
2018-06-20 11:20:00,100.17,100.41,100.17,100.36,18835.0,86.0015,86.2076,86.0015,86.1647,18835.0
2018-06-20 11:30:00,100.36,100.36,100.1,100.28,22349.0,86.1647,86.1647,85.9414,86.096,22349.0
2018-06-20 11:40:00,100.28,100.38,100.12,100.19,12750.0,86.096,86.1818,85.9586,86.0187,12750.0
2018-06-20 11:50:00,100.19,100.21,100.05,100.19,37585.0,86.0187,86.0359,85.8985,86.0187,37585.0
2018-06-20 12:00:00,100.2,100.39,100.16,100.27,23575.0,86.0273,86.1904,85.993,86.0874,23575.0
2018-06-20 12:10:00,100.26,100.26,100.15,100.19,13571.0,86.0788,86.0788,85.9844,86.0187,13571.0
2018-06-20 12:20:00,100.19,100.44,100.16,100.39,14269.0,86.0187,86.2334,85.993,86.1904,14269.0
2018-06-20 12:30:00,100.4,100.42,100.33,100.39,19255.0,86.199,86.2162,86.1389,86.1904,19255.0
2018-06-20 12:40:00,100.41,100.42,100.32,100.38,12378.0,86.2076,86.2162,86.1303,86.1818,12378.0
2018-06-20 12:50:00,100.36,100.42,100.35,100.41,8706.0,86.1647,86.2162,86.1561,86.2076,8706.0
2018-06-20 13:00:00,100.4,100.45,100.35,100.35,13562.0,86.199,86.2419,86.1561,86.1561,13562.0
2018-06-20 13:10:00,100.35,100.46,100.35,100.35,18636.0,86.1561,86.2505,86.1561,86.1561,18636.0
2018-06-20 13:20:00,100.34,100.34,100.21,100.25,8276.0,86.1475,86.1475,86.0359,86.0702,8276.0
2018-06-20 13:30:00,100.28,100.29,100.16,100.16,13223.0,86.096,86.1046,85.993,85.993,13223.0
2018-06-20 13:40:00,100.16,100.19,100.05,100.13,14651.0,85.993,86.0187,85.8985,85.9672,14651.0
2018-06-20 13:50:00,100.12,100.15,100.07,100.09,11955.0,85.9586,85.9844,85.9157,85.9329,11955.0
2018-06-20 14:00:00,100.07,100.16,100.06,100.08,12285.0,85.9157,85.993,85.9071,85.9243,12285.0
2018-06-20 14:10:00,100.06,100.11,100.0,100.08,18888.0,85.9071,85.95,85.8556,85.9243,18888.0
2018-06-20 14:20:00,100.07,100.09,100.01,100.09,19659.0,85.9157,85.9329,85.8642,85.9329,19659.0
2018-06-20 14:30:00,100.1,100.11,100.0,100.03,14329.0,85.9414,85.95,85.8556,85.8813,14329.0
2018-06-20 14:40:00,100.05,100.11,99.99,100.11,16419.0,85.8985,85.95,85.847,85.95,16419.0
2018-06-20 14:50:00,100.12,100.2,100.06,100.08,22941.0,85.9586,86.0273,85.9071,85.9243,22941.0
2018-06-20 15:00:00,100.07,100.11,99.96,100.11,38609.0,85.9157,85.95,85.8212,85.95,38609.0
2018-06-20 15:10:00,100.11,100.21,100.07,100.19,30317.0,85.95,86.0359,85.9157,86.0187,30317.0
2018-06-20 15:20:00,100.18,100.22,100.08,100.13,41536.0,86.0101,86.0445,85.9243,85.9672,41536.0
2018-06-20 15:30:00,100.13,100.13,100.0,100.01,34873.0,85.9672,85.9672,85.8556,85.8642,34873.0
2018-06-20 15:40:00,100.01,100.09,99.99,100.01,46120.0,85.8642,85.9329,85.847,85.8642,46120.0
2018-06-20 15:50:00,100.01,100.07,99.93,100.02,106564.0,85.8642,85.9157,85.7955,85.8728,106564.0
2018-06-21 09:30:00,100.35,100.49,99.87,100.12,23164.0,86.1561,86.2763,85.744,85.9586,23164.0
2018-06-21 09:40:00,100.08,100.4,99.9,100.25,26066.0,85.9243,86.199,85.7697,86.0702,26066.0
2018-06-21 09:50:00,100.26,100.57,100.15,100.4,13507.0,86.0788,86.345,85.9844,86.199,13507.0
2018-06-21 10:00:00,100.41,100.41,99.98,100.03,48313.0,86.2076,86.2076,85.8384,85.8813,48313.0
2018-06-21 10:10:00,100.05,100.3,99.79,99.79,21994.0,85.8985,86.1132,85.6753,85.6753,21994.0
2018-06-21 10:20:00,99.83,99.93,99.6,99.79,26462.0,85.7096,85.7955,85.5122,85.6753,26462.0
2018-06-21 10:30:00,99.83,99.95,99.73,99.83,12680.0,85.7096,85.8127,85.6238,85.7096,12680.0
2018-06-21 10:40:00,99.75,99.79,99.57,99.64,10450.0,85.6409,85.6753,85.4864,85.5465,10450.0
2018-06-21 10:50:00,99.59,99.81,99.58,99.71,18047.0,85.5036,85.6925,85.495,85.6066,18047.0
2018-06-21 11:00:00,99.63,99.76,99.55,99.64,10282.0,85.5379,85.6495,85.4692,85.5465,10282.0
2018-06-21 11:10:00,99.56,99.73,99.45,99.72,15712.0,85.4778,85.6238,85.3834,85.6152,15712.0
2018-06-21 11:20:00,99.72,99.72,99.49,99.51,10589.0,85.6152,85.6152,85.4177,85.4349,10589.0
2018-06-21 11:30:00,99.57,99.67,99.54,99.63,10859.0,85.4864,85.5723,85.4607,85.5379,10859.0
2018-06-21 11:40:00,99.6,99.79,99.57,99.75,6846.0,85.5122,85.6753,85.4864,85.6409,6846.0
2018-06-21 11:50:00,99.79,99.81,99.65,99.78,12805.0,85.6753,85.6925,85.5551,85.6667,12805.0
2018-06-21 12:00:00,99.78,99.82,99.62,99.65,7623.0,85.6667,85.701,85.5293,85.5551,7623.0
2018-06-21 12:10:00,99.64,99.74,99.58,99.65,10464.0,85.5465,85.6324,85.495,85.5551,10464.0
2018-06-21 12:20:00,99.69,99.7,99.56,99.66,4580.0,85.5894,85.598,85.4778,85.5637,4580.0
2018-06-21 12:30:00,99.63,99.63,99.42,99.46,4859.0,85.5379,85.5379,85.3576,85.392,4859.0
2018-06-21 12:40:00,99.46,99.5,99.35,99.49,11639.0,85.392,85.4263,85.2975,85.4177,11639.0
2018-06-21 12:50:00,99.47,99.51,99.37,99.37,11645.0,85.4006,85.4349,85.3147,85.3147,11645.0
2018-06-21 13:00:00,99.35,99.35,99.19,99.33,10438.0,85.2975,85.2975,85.1602,85.2804,10438.0
2018-06-21 13:10:00,99.34,99.45,99.3,99.33,7910.0,85.2889,85.3834,85.2546,85.2804,7910.0
2018-06-21 13:20:00,99.32,99.35,99.26,99.26,5735.0,85.2718,85.2975,85.2203,85.2203,5735.0
2018-06-21 13:30:00,99.28,99.39,99.18,99.18,18435.0,85.2374,85.3319,85.1516,85.1516,18435.0
2018-06-21 13:40:00,99.21,99.3,99.13,99.23,11468.0,85.1773,85.2546,85.1086,85.1945,11468.0
2018-06-21 13:50:00,99.22,99.23,99.16,99.19,6727.0,85.1859,85.1945,85.1344,85.1602,6727.0
2018-06-21 14:00:00,99.18,99.33,99.16,99.27,8774.0,85.1516,85.2804,85.1344,85.2288,8774.0
2018-06-21 14:10:00,99.26,99.31,99.2,99.2,5626.0,85.2203,85.2632,85.1687,85.1687,5626.0
2018-06-21 14:20:00,99.2,99.29,99.2,99.23,5770.0,85.1687,85.246,85.1687,85.1945,5770.0
2018-06-21 14:30:00,99.25,99.36,99.23,99.25,13272.0,85.2117,85.3061,85.1945,85.2117,13272.0
2018-06-21 14:40:00,99.25,99.31,99.2,99.29,7768.0,85.2117,85.2632,85.1687,85.246,7768.0
2018-06-21 14:50:00,99.29,99.32,99.17,99.21,11468.0,85.246,85.2718,85.143,85.1773,11468.0
2018-06-21 15:00:00,99.17,99.22,99.08,99.15,12909.0,85.143,85.1859,85.0657,85.1258,12909.0
2018-06-21 15:10:00,99.13,99.15,99.01,99.06,13269.0,85.1086,85.1258,85.0056,85.0485,13269.0
2018-06-21 15:20:00,99.01,99.18,98.84,99.14,26267.0,85.0056,85.1516,84.8597,85.1172,26267.0
2018-06-21 15:30:00,99.1,99.15,98.95,99.03,23069.0,85.0829,85.1258,84.9541,85.0228,23069.0
2018-06-21 15:40:00,99.02,99.06,98.84,99.03,26604.0,85.0142,85.0485,84.8597,85.0228,26604.0
2018-06-21 15:50:00,99.03,99.03,98.79,98.86,112018.0,85.0228,85.0228,84.8167,84.8768,112018.0
2018-06-22 09:30:00,99.76,100.03,99.3,99.39,41069.0,85.6495,85.8813,85.2546,85.3319,41069.0
2018-06-22 09:40:00,99.44,99.54,99.13,99.23,13068.0,85.3748,85.4607,85.1086,85.1945,13068.0
2018-06-22 09:50:00,99.27,99.49,98.92,99.03,18568.0,85.2288,85.4177,84.9283,85.0228,18568.0
2018-06-22 10:00:00,99.04,99.24,99.01,99.04,9802.0,85.0314,85.2031,85.0056,85.0314,9802.0
2018-06-22 10:10:00,98.98,99.08,98.89,98.96,11635.0,84.9799,85.0657,84.9026,84.9627,11635.0
2018-06-22 10:20:00,98.9,98.9,98.15,98.29,21291.0,84.9112,84.9112,84.2673,84.3875,21291.0
2018-06-22 10:30:00,98.25,98.4,98.15,98.24,13637.0,84.3531,84.4819,84.2673,84.3445,13637.0
2018-06-22 10:40:00,98.24,98.36,98.07,98.36,13540.0,84.3445,84.4476,84.1986,84.4476,13540.0
2018-06-22 10:50:00,98.37,98.54,98.26,98.54,10248.0,84.4561,84.6021,84.3617,84.6021,10248.0
2018-06-22 11:00:00,98.54,98.77,98.51,98.69,13936.0,84.6021,84.7996,84.5763,84.7309,13936.0
2018-06-22 11:10:00,98.71,98.79,98.57,98.79,13153.0,84.7481,84.8167,84.6279,84.8167,13153.0
2018-06-22 11:20:00,98.74,98.8,98.43,98.66,11250.0,84.7738,84.8253,84.5077,84.7051,11250.0
2018-06-22 11:30:00,98.68,98.75,98.59,98.61,7791.0,84.7223,84.7824,84.645,84.6622,7791.0
2018-06-22 11:40:00,98.61,98.65,98.54,98.59,8154.0,84.6622,84.6965,84.6021,84.645,8154.0
2018-06-22 11:50:00,98.61,98.61,98.41,98.44,14915.0,84.6622,84.6622,84.4905,84.5162,14915.0
2018-06-22 12:00:00,98.41,98.41,98.21,98.36,16755.0,84.4905,84.4905,84.3188,84.4476,16755.0
2018-06-22 12:10:00,98.35,98.54,98.24,98.38,18445.0,84.439,84.6021,84.3445,84.4647,18445.0
2018-06-22 12:20:00,98.35,98.48,98.32,98.42,6852.0,84.439,84.5506,84.4132,84.4991,6852.0
2018-06-22 12:30:00,98.43,98.57,98.42,98.5,6766.0,84.5077,84.6279,84.4991,84.5678,6766.0
2018-06-22 12:40:00,98.51,98.64,98.5,98.62,6355.0,84.5763,84.688,84.5678,84.6708,6355.0
2018-06-22 12:50:00,98.62,98.7,98.59,98.7,7835.0,84.6708,84.7395,84.645,84.7395,7835.0
2018-06-22 13:00:00,98.73,98.9,98.71,98.86,9578.0,84.7652,84.9112,84.7481,84.8768,9578.0
2018-06-22 13:10:00,98.89,98.91,98.83,98.84,7773.0,84.9026,84.9198,84.8511,84.8597,7773.0
2018-06-22 13:20:00,98.84,98.92,98.81,98.9,6742.0,84.8597,84.9283,84.8339,84.9112,6742.0
2018-06-22 13:30:00,98.88,98.91,98.81,98.87,8350.0,84.894,84.9198,84.8339,84.8854,8350.0
2018-06-22 13:40:00,98.88,98.99,98.85,98.95,13361.0,84.894,84.9884,84.8682,84.9541,13361.0
2018-06-22 13:50:00,98.95,99.06,98.94,98.94,8321.0,84.9541,85.0485,84.9455,84.9455,8321.0
2018-06-22 14:00:00,98.94,99.06,98.9,98.91,12302.0,84.9455,85.0485,84.9112,84.9198,12302.0
2018-06-22 14:10:00,98.93,99.03,98.89,99.0,8823.0,84.9369,85.0228,84.9026,84.997,8823.0
2018-06-22 14:20:00,98.96,98.96,98.78,98.84,9987.0,84.9627,84.9627,84.8082,84.8597,9987.0
2018-06-22 14:30:00,98.84,98.93,98.77,98.92,6112.0,84.8597,84.9369,84.7996,84.9283,6112.0
2018-06-22 14:40:00,98.91,98.95,98.85,98.91,8113.0,84.9198,84.9541,84.8682,84.9198,8113.0
2018-06-22 14:50:00,98.92,98.97,98.88,98.95,6397.0,84.9283,84.9713,84.894,84.9541,6397.0
2018-06-22 15:00:00,98.98,99.03,98.91,99.03,13947.0,84.9799,85.0228,84.9198,85.0228,13947.0
2018-06-22 15:10:00,99.01,99.15,98.99,99.07,12073.0,85.0056,85.1258,84.9884,85.0571,12073.0
2018-06-22 15:20:00,99.05,99.17,99.05,99.13,19435.0,85.04,85.143,85.04,85.1086,19435.0
2018-06-22 15:30:00,99.1,99.11,98.98,98.99,16041.0,85.0829,85.0915,84.9799,84.9884,16041.0
2018-06-22 15:40:00,99.0,99.18,99.0,99.16,29613.0,84.997,85.1516,84.997,85.1344,29613.0
2018-06-22 15:50:00,99.15,99.2,98.38,98.56,222160.0,85.1258,85.1687,84.4647,84.6193,222160.0
2018-06-25 09:30:00,97.96,98.15,97.08,97.25,63491.0,84.1041,84.2673,83.3486,83.4946,63491.0
2018-06-25 09:40:00,97.09,97.72,97.09,97.7,36141.0,83.3572,83.8981,83.3572,83.8809,36141.0
2018-06-25 09:50:00,97.67,97.82,96.89,97.1,40143.0,83.8552,83.9839,83.1855,83.3658,40143.0
2018-06-25 10:00:00,97.19,97.4,96.94,97.16,42544.0,83.443,83.6233,83.2284,83.4173,42544.0
2018-06-25 10:10:00,97.15,97.31,96.93,97.13,49243.0,83.4087,83.5461,83.2198,83.3915,49243.0
2018-06-25 10:20:00,97.09,97.28,96.96,97.21,31607.0,83.3572,83.5203,83.2456,83.4602,31607.0
2018-06-25 10:30:00,97.12,97.34,96.9,97.21,19594.0,83.3829,83.5718,83.1941,83.4602,19594.0
2018-06-25 10:40:00,97.19,97.46,97.08,97.46,16841.0,83.443,83.6749,83.3486,83.6749,16841.0
2018-06-25 10:50:00,97.44,97.53,97.02,97.17,16542.0,83.6577,83.735,83.2971,83.4259,16542.0
2018-06-25 11:00:00,97.12,97.15,96.89,96.95,30037.0,83.3829,83.4087,83.1855,83.237,30037.0
2018-06-25 11:10:00,96.96,97.07,96.6,96.63,22999.0,83.2456,83.34,82.9365,82.9623,22999.0
2018-06-25 11:20:00,96.63,96.74,96.46,96.67,22672.0,82.9623,83.0567,82.8163,82.9966,22672.0
2018-06-25 11:30:00,96.69,96.71,96.25,96.28,36290.0,83.0138,83.0309,82.636,82.6618,36290.0
2018-06-25 11:40:00,96.34,96.75,96.33,96.58,21548.0,82.7133,83.0653,82.7047,82.9193,21548.0
2018-06-25 11:50:00,96.59,96.65,96.45,96.52,15359.0,82.9279,82.9794,82.8077,82.8678,15359.0
2018-06-25 12:00:00,96.5,96.57,95.81,95.88,29785.0,82.8506,82.9107,82.2582,82.3183,29785.0
2018-06-25 12:10:00,95.83,96.21,95.82,96.21,26349.0,82.2754,82.6017,82.2668,82.6017,26349.0
2018-06-25 12:20:00,96.19,96.54,96.1,96.52,27838.0,82.5845,82.885,82.5072,82.8678,27838.0
2018-06-25 12:30:00,96.53,96.74,96.49,96.63,37490.0,82.8764,83.0567,82.8421,82.9623,37490.0
2018-06-25 12:40:00,96.65,96.8,96.59,96.68,20700.0,82.9794,83.1082,82.9279,83.0052,20700.0
2018-06-25 12:50:00,96.63,96.92,96.6,96.87,21103.0,82.9623,83.2112,82.9365,83.1683,21103.0
2018-06-25 13:00:00,96.87,96.88,96.61,96.84,14195.0,83.1683,83.1769,82.9451,83.1426,14195.0
2018-06-25 13:10:00,96.87,96.9,96.64,96.7,19796.0,83.1683,83.1941,82.9708,83.0224,19796.0
2018-06-25 13:20:00,96.7,96.86,96.61,96.82,15894.0,83.0224,83.1597,82.9451,83.1254,15894.0
2018-06-25 13:30:00,96.84,97.11,96.84,97.11,12265.0,83.1426,83.3744,83.1426,83.3744,12265.0
2018-06-25 13:40:00,97.12,97.33,97.08,97.24,16054.0,83.3829,83.5632,83.3486,83.486,16054.0
2018-06-25 13:50:00,97.2,97.2,96.99,97.03,20051.0,83.4516,83.4516,83.2713,83.3057,20051.0
2018-06-25 14:00:00,97.04,97.15,96.96,97.03,18287.0,83.3143,83.4087,83.2456,83.3057,18287.0
2018-06-25 14:10:00,97.03,97.09,96.97,97.09,17984.0,83.3057,83.3572,83.2542,83.3572,17984.0
2018-06-25 14:20:00,97.07,97.07,96.92,96.98,14448.0,83.34,83.34,83.2112,83.2627,14448.0
2018-06-25 14:30:00,96.98,96.98,96.68,96.68,16418.0,83.2627,83.2627,83.0052,83.0052,16418.0
2018-06-25 14:40:00,96.67,96.86,96.62,96.66,19723.0,82.9966,83.1597,82.9537,82.988,19723.0
2018-06-25 14:50:00,96.66,96.82,96.52,96.82,29735.0,82.988,83.1254,82.8678,83.1254,29735.0
2018-06-25 15:00:00,96.8,96.89,96.68,96.71,21022.0,83.1082,83.1855,83.0052,83.0309,21022.0
2018-06-25 15:10:00,96.69,96.79,96.51,96.73,57711.0,83.0138,83.0996,82.8592,83.0481,57711.0
2018-06-25 15:20:00,96.73,96.86,96.59,96.76,86469.0,83.0481,83.1597,82.9279,83.0739,86469.0
2018-06-25 15:30:00,96.75,97.32,96.7,97.25,85057.0,83.0653,83.5547,83.0224,83.4946,85057.0
2018-06-25 15:40:00,97.25,97.45,97.24,97.27,44313.0,83.4946,83.6663,83.486,83.5117,44313.0
2018-06-25 15:50:00,97.27,97.52,97.18,97.4,124798.0,83.5117,83.7264,83.4345,83.6233,124798.0
2018-06-26 09:30:00,97.49,97.78,96.87,97.36,41884.0,83.7006,83.9496,83.1683,83.589,41884.0
2018-06-26 09:40:00,97.37,98.17,97.29,97.98,31760.0,83.5976,84.2844,83.5289,84.1213,31760.0
2018-06-26 09:50:00,97.83,97.9,97.51,97.51,10933.0,83.9925,84.0526,83.7178,83.7178,10933.0
2018-06-26 10:00:00,97.59,97.67,97.07,97.07,54670.0,83.7865,83.8552,83.34,83.34,54670.0
2018-06-26 10:10:00,97.02,97.56,96.99,97.41,19442.0,83.2971,83.7607,83.2713,83.6319,19442.0
2018-06-26 10:20:00,97.4,97.44,97.21,97.3,23409.0,83.6233,83.6577,83.4602,83.5375,23409.0
2018-06-26 10:30:00,97.29,97.52,97.27,97.36,21307.0,83.5289,83.7264,83.5117,83.589,21307.0
2018-06-26 10:40:00,97.36,97.36,97.0,97.24,21435.0,83.589,83.589,83.2799,83.486,21435.0
2018-06-26 10:50:00,97.27,97.57,97.27,97.53,18660.0,83.5117,83.7693,83.5117,83.735,18660.0
2018-06-26 11:00:00,97.51,97.73,97.48,97.59,20470.0,83.7178,83.9067,83.692,83.7865,20470.0
2018-06-26 11:10:00,97.59,97.66,97.49,97.5,29785.0,83.7865,83.8466,83.7006,83.7092,29785.0
2018-06-26 11:20:00,97.49,97.49,97.35,97.35,15694.0,83.7006,83.7006,83.5804,83.5804,15694.0
2018-06-26 11:30:00,97.36,97.43,97.24,97.37,27384.0,83.589,83.6491,83.486,83.5976,27384.0
2018-06-26 11:40:00,97.38,97.42,97.27,97.34,24227.0,83.6062,83.6405,83.5117,83.5718,24227.0
2018-06-26 11:50:00,97.36,97.64,97.31,97.63,15422.0,83.589,83.8294,83.5461,83.8208,15422.0
2018-06-26 12:00:00,97.59,97.83,97.59,97.69,27742.0,83.7865,83.9925,83.7865,83.8723,27742.0
2018-06-26 12:10:00,97.71,97.84,97.7,97.78,11602.0,83.8895,84.0011,83.8809,83.9496,11602.0
2018-06-26 12:20:00,97.78,97.79,97.72,97.72,10811.0,83.9496,83.9582,83.8981,83.8981,10811.0
2018-06-26 12:30:00,97.72,97.8,97.7,97.74,14332.0,83.8981,83.9668,83.8809,83.9153,14332.0
2018-06-26 12:40:00,97.77,97.81,97.55,97.66,12198.0,83.941,83.9754,83.7521,83.8466,12198.0
2018-06-26 12:50:00,97.64,97.81,97.63,97.8,8590.0,83.8294,83.9754,83.8208,83.9668,8590.0
2018-06-26 13:00:00,97.77,97.93,97.77,97.92,11762.0,83.941,84.0784,83.941,84.0698,11762.0
2018-06-26 13:10:00,97.93,98.37,97.93,98.34,16717.0,84.0784,84.4561,84.0784,84.4304,16717.0
2018-06-26 13:20:00,98.34,98.35,98.15,98.28,23569.0,84.4304,84.439,84.2673,84.3789,23569.0
2018-06-26 13:30:00,98.24,98.47,98.24,98.45,18756.0,84.3445,84.542,84.3445,84.5248,18756.0
2018-06-26 13:40:00,98.45,98.52,98.37,98.49,23807.0,84.5248,84.5849,84.4561,84.5592,23807.0
2018-06-26 13:50:00,98.51,98.51,98.38,98.39,20024.0,84.5763,84.5763,84.4647,84.4733,20024.0
2018-06-26 14:00:00,98.42,98.54,98.36,98.54,27614.0,84.4991,84.6021,84.4476,84.6021,27614.0
2018-06-26 14:10:00,98.54,98.63,98.45,98.61,19626.0,84.6021,84.6794,84.5248,84.6622,19626.0
2018-06-26 14:20:00,98.62,98.63,98.5,98.55,25020.0,84.6708,84.6794,84.5678,84.6107,25020.0
2018-06-26 14:30:00,98.53,98.86,98.5,98.86,30820.0,84.5935,84.8768,84.5678,84.8768,30820.0
2018-06-26 14:40:00,98.83,98.84,98.56,98.56,23544.0,84.8511,84.8597,84.6193,84.6193,23544.0
2018-06-26 14:50:00,98.57,98.58,98.39,98.41,28822.0,84.6279,84.6364,84.4733,84.4905,28822.0
2018-06-26 15:00:00,98.39,98.39,98.14,98.18,21559.0,84.4733,84.4733,84.2587,84.293,21559.0
2018-06-26 15:10:00,98.18,98.22,98.1,98.11,21521.0,84.293,84.3274,84.2243,84.2329,21521.0
2018-06-26 15:20:00,98.1,98.11,97.92,97.98,40309.0,84.2243,84.2329,84.0698,84.1213,40309.0
2018-06-26 15:30:00,97.98,98.14,97.97,98.02,38491.0,84.1213,84.2587,84.1127,84.1556,38491.0
2018-06-26 15:40:00,98.02,98.11,97.75,97.76,49346.0,84.1556,84.2329,83.9238,83.9324,49346.0
2018-06-26 15:50:00,97.71,97.85,97.65,97.81,141510.0,83.8895,84.0097,83.838,83.9754,141510.0
2018-06-27 09:30:00,98.29,98.92,98.14,98.46,42656.0,84.3875,84.9283,84.2587,84.5334,42656.0
2018-06-27 09:40:00,98.4,98.78,98.21,98.7,20444.0,84.4819,84.8082,84.3188,84.7395,20444.0
2018-06-27 09:50:00,98.7,98.7,98.5,98.58,23372.0,84.7395,84.7395,84.5678,84.6364,23372.0
2018-06-27 10:00:00,98.58,98.6,97.9,98.02,37300.0,84.6364,84.6536,84.0526,84.1556,37300.0
2018-06-27 10:10:00,98.0,98.11,97.88,97.93,22570.0,84.1385,84.2329,84.0355,84.0784,22570.0
2018-06-27 10:20:00,97.92,98.06,97.67,97.71,20733.0,84.0698,84.19,83.8552,83.8895,20733.0
2018-06-27 10:30:00,97.73,98.03,97.72,98.0,19838.0,83.9067,84.1642,83.8981,84.1385,19838.0
2018-06-27 10:40:00,98.0,98.09,97.75,97.82,14760.0,84.1385,84.2157,83.9238,83.9839,14760.0
2018-06-27 10:50:00,97.85,97.98,97.77,97.81,13951.0,84.0097,84.1213,83.941,83.9754,13951.0
2018-06-27 11:00:00,97.76,97.87,97.42,97.66,15039.0,83.9324,84.0269,83.6405,83.8466,15039.0
2018-06-27 11:10:00,97.69,97.72,97.47,97.6,13286.0,83.8723,83.8981,83.6834,83.7951,13286.0
2018-06-27 11:20:00,97.58,97.72,97.44,97.46,14308.0,83.7779,83.8981,83.6577,83.6749,14308.0
2018-06-27 11:30:00,97.43,97.53,97.36,97.48,16894.0,83.6491,83.735,83.589,83.692,16894.0
2018-06-27 11:40:00,97.48,97.68,97.38,97.58,13520.0,83.692,83.8637,83.6062,83.7779,13520.0
2018-06-27 11:50:00,97.53,97.59,97.43,97.51,9866.0,83.735,83.7865,83.6491,83.7178,9866.0
2018-06-27 12:00:00,97.5,97.6,97.4,97.55,13459.0,83.7092,83.7951,83.6233,83.7521,13459.0
2018-06-27 12:10:00,97.56,97.64,97.44,97.57,14874.0,83.7607,83.8294,83.6577,83.7693,14874.0
2018-06-27 12:20:00,97.57,97.57,97.37,97.42,11269.0,83.7693,83.7693,83.5976,83.6405,11269.0
2018-06-27 12:30:00,97.44,97.44,97.08,97.23,18419.0,83.6577,83.6577,83.3486,83.4774,18419.0
2018-06-27 12:40:00,97.2,97.21,96.95,97.17,18799.0,83.4516,83.4602,83.237,83.4259,18799.0
2018-06-27 12:50:00,97.21,97.29,97.0,97.06,11160.0,83.4602,83.5289,83.2799,83.3314,11160.0
2018-06-27 13:00:00,97.02,97.1,96.99,97.02,41636.0,83.2971,83.3658,83.2713,83.2971,41636.0
2018-06-27 13:10:00,97.07,97.11,96.63,96.69,54446.0,83.34,83.3744,82.9623,83.0138,54446.0
2018-06-27 13:20:00,96.66,96.96,96.66,96.8,14045.0,82.988,83.2456,82.988,83.1082,14045.0
2018-06-27 13:30:00,96.8,96.82,96.63,96.82,9561.0,83.1082,83.1254,82.9623,83.1254,9561.0
2018-06-27 13:40:00,96.85,97.07,96.71,96.71,16102.0,83.1511,83.34,83.0309,83.0309,16102.0
2018-06-27 13:50:00,96.67,96.77,96.52,96.76,16623.0,82.9966,83.0825,82.8678,83.0739,16623.0
2018-06-27 14:00:00,96.76,96.86,96.62,96.64,11199.0,83.0739,83.1597,82.9537,82.9708,11199.0
2018-06-27 14:10:00,96.64,96.91,96.63,96.89,19307.0,82.9708,83.2027,82.9623,83.1855,19307.0
2018-06-27 14:20:00,96.9,97.02,96.86,96.86,14207.0,83.1941,83.2971,83.1597,83.1597,14207.0
2018-06-27 14:30:00,96.83,96.99,96.76,96.9,12019.0,83.134,83.2713,83.0739,83.1941,12019.0
2018-06-27 14:40:00,96.88,97.01,96.75,96.84,15153.0,83.1769,83.2885,83.0653,83.1426,15153.0
2018-06-27 14:50:00,96.77,96.83,96.41,96.5,18903.0,83.0825,83.134,82.7734,82.8506,18903.0
2018-06-27 15:00:00,96.48,96.62,96.41,96.47,26165.0,82.8335,82.9537,82.7734,82.8249,26165.0
2018-06-27 15:10:00,96.43,96.6,96.22,96.5,38639.0,82.7905,82.9365,82.6102,82.8506,38639.0
2018-06-27 15:20:00,96.5,96.77,96.41,96.68,27069.0,82.8506,83.0825,82.7734,83.0052,27069.0
2018-06-27 15:30:00,96.68,96.82,96.63,96.75,24610.0,83.0052,83.1254,82.9623,83.0653,24610.0
2018-06-27 15:40:00,96.76,96.88,96.39,96.41,40369.0,83.0739,83.1769,82.7562,82.7734,40369.0
2018-06-27 15:50:00,96.41,96.42,95.94,95.98,165973.0,82.7734,82.782,82.3699,82.4042,165973.0
2018-06-28 09:30:00,95.99,96.92,95.99,96.74,45281.0,82.4128,83.2112,82.4128,83.0567,45281.0
2018-06-28 09:40:00,96.76,97.02,96.09,96.19,24550.0,83.0739,83.2971,82.4986,82.5845,24550.0
2018-06-28 09:50:00,96.24,97.04,96.16,96.94,28975.0,82.6274,83.3143,82.5587,83.2284,28975.0
2018-06-28 10:00:00,96.98,96.98,96.39,96.45,29706.0,83.2627,83.2627,82.7562,82.8077,29706.0
2018-06-28 10:10:00,96.46,96.5,95.91,96.05,31710.0,82.8163,82.8506,82.3441,82.4643,31710.0
2018-06-28 10:20:00,95.98,96.13,95.74,95.79,22006.0,82.4042,82.533,82.1981,82.2411,22006.0
2018-06-28 10:30:00,95.79,95.79,95.33,95.66,27065.0,82.2411,82.2411,81.8461,82.1295,27065.0
2018-06-28 10:40:00,95.68,96.02,95.59,95.77,23766.0,82.1466,82.4385,82.0694,82.2239,23766.0
2018-06-28 10:50:00,95.73,96.12,95.55,96.12,22642.0,82.1896,82.5244,82.035,82.5244,22642.0
2018-06-28 11:00:00,96.18,96.25,95.86,95.97,17510.0,82.5759,82.636,82.3012,82.3956,17510.0
2018-06-28 11:10:00,95.97,95.97,95.74,95.88,20380.0,82.3956,82.3956,82.1981,82.3183,20380.0
2018-06-28 11:20:00,95.88,96.26,95.72,96.14,15709.0,82.3183,82.6446,82.181,82.5416,15709.0
2018-06-28 11:30:00,96.14,96.28,96.09,96.22,20872.0,82.5416,82.6618,82.4986,82.6102,20872.0
2018-06-28 11:40:00,96.26,96.27,95.98,96.0,20564.0,82.6446,82.6532,82.4042,82.4214,20564.0
2018-06-28 11:50:00,96.01,96.17,95.89,96.09,19331.0,82.43,82.5673,82.3269,82.4986,19331.0
2018-06-28 12:00:00,96.15,96.15,95.84,95.89,16499.0,82.5501,82.5501,82.284,82.3269,16499.0
2018-06-28 12:10:00,95.89,95.97,95.75,95.77,12405.0,82.3269,82.3956,82.2067,82.2239,12405.0
2018-06-28 12:20:00,95.79,95.79,95.59,95.71,15203.0,82.2411,82.2411,82.0694,82.1724,15203.0
2018-06-28 12:30:00,95.71,95.72,95.48,95.55,18079.0,82.1724,82.181,81.9749,82.035,18079.0
2018-06-28 12:40:00,95.5,95.65,95.42,95.64,13191.0,81.9921,82.1209,81.9234,82.1123,13191.0
2018-06-28 12:50:00,95.67,95.95,95.67,95.86,10953.0,82.138,82.3784,82.138,82.3012,10953.0
2018-06-28 13:00:00,95.91,95.93,95.83,95.88,8196.0,82.3441,82.3613,82.2754,82.3183,8196.0
2018-06-28 13:10:00,95.88,95.98,95.79,95.92,6250.0,82.3183,82.4042,82.2411,82.3527,6250.0
2018-06-28 13:20:00,95.92,96.01,95.82,95.94,9941.0,82.3527,82.43,82.2668,82.3699,9941.0
2018-06-28 13:30:00,95.94,96.01,95.88,95.9,8400.0,82.3699,82.43,82.3183,82.3355,8400.0
2018-06-28 13:40:00,95.91,96.02,95.9,95.93,8915.0,82.3441,82.4385,82.3355,82.3613,8915.0
2018-06-28 13:50:00,95.93,96.07,95.91,96.05,12085.0,82.3613,82.4815,82.3441,82.4643,12085.0
2018-06-28 14:00:00,96.05,96.14,95.95,95.98,9794.0,82.4643,82.5416,82.3784,82.4042,9794.0
2018-06-28 14:10:00,96.01,96.07,95.9,96.03,14916.0,82.43,82.4815,82.3355,82.4471,14916.0
2018-06-28 14:20:00,96.05,96.35,96.05,96.35,18755.0,82.4643,82.7219,82.4643,82.7219,18755.0
2018-06-28 14:30:00,96.36,96.4,96.27,96.35,17226.0,82.7304,82.7648,82.6532,82.7219,17226.0
2018-06-28 14:40:00,96.38,96.45,96.33,96.37,17673.0,82.7476,82.8077,82.7047,82.739,17673.0
2018-06-28 14:50:00,96.39,96.57,96.33,96.53,18305.0,82.7562,82.9107,82.7047,82.8764,18305.0
2018-06-28 15:00:00,96.54,96.71,96.48,96.64,28890.0,82.885,83.0309,82.8335,82.9708,28890.0
2018-06-28 15:10:00,96.64,96.78,96.63,96.63,14754.0,82.9708,83.091,82.9623,82.9623,14754.0
2018-06-28 15:20:00,96.69,96.74,96.54,96.58,17018.0,83.0138,83.0567,82.885,82.9193,17018.0
2018-06-28 15:30:00,96.59,96.59,96.33,96.42,21283.0,82.9279,82.9279,82.7047,82.782,21283.0
2018-06-28 15:40:00,96.4,96.46,96.33,96.42,26145.0,82.7648,82.8163,82.7047,82.782,26145.0
2018-06-28 15:50:00,96.41,96.57,96.28,96.55,78929.0,82.7734,82.9107,82.6618,82.8936,78929.0
2018-06-29 09:30:00,96.81,97.34,96.81,97.16,35080.0,83.1168,83.5718,83.1168,83.4173,35080.0
2018-06-29 09:40:00,97.1,97.67,97.1,97.27,21095.0,83.3658,83.8552,83.3658,83.5117,21095.0
2018-06-29 09:50:00,97.32,97.6,96.93,97.57,18746.0,83.5547,83.7951,83.2198,83.7693,18746.0
2018-06-29 10:00:00,97.51,97.61,97.27,97.38,19984.0,83.7178,83.8036,83.5117,83.6062,19984.0
2018-06-29 10:10:00,97.41,97.56,97.31,97.56,11124.0,83.6319,83.7607,83.5461,83.7607,11124.0
2018-06-29 10:20:00,97.56,97.68,97.33,97.37,12785.0,83.7607,83.8637,83.5632,83.5976,12785.0
2018-06-29 10:30:00,97.33,97.61,97.32,97.53,13138.0,83.5632,83.8036,83.5547,83.735,13138.0
2018-06-29 10:40:00,97.58,97.75,97.52,97.64,9200.0,83.7779,83.9238,83.7264,83.8294,9200.0
2018-06-29 10:50:00,97.63,97.81,97.6,97.68,9428.0,83.8208,83.9754,83.7951,83.8637,9428.0
2018-06-29 11:00:00,97.71,97.75,97.58,97.59,4567.0,83.8895,83.9238,83.7779,83.7865,4567.0
2018-06-29 11:10:00,97.61,97.63,97.38,97.55,18273.0,83.8036,83.8208,83.6062,83.7521,18273.0
2018-06-29 11:20:00,97.58,97.63,97.5,97.54,17657.0,83.7779,83.8208,83.7092,83.7435,17657.0
2018-06-29 11:30:00,97.55,97.55,97.35,97.39,11227.0,83.7521,83.7521,83.5804,83.6148,11227.0
2018-06-29 11:40:00,97.38,97.5,97.38,97.42,15842.0,83.6062,83.7092,83.6062,83.6405,15842.0
2018-06-29 11:50:00,97.44,97.44,97.21,97.23,16354.0,83.6577,83.6577,83.4602,83.4774,16354.0
2018-06-29 12:00:00,97.23,97.33,97.18,97.33,18997.0,83.4774,83.5632,83.4345,83.5632,18997.0
2018-06-29 12:10:00,97.32,97.44,97.29,97.42,14946.0,83.5547,83.6577,83.5289,83.6405,14946.0
2018-06-29 12:20:00,97.42,97.49,97.33,97.38,19332.0,83.6405,83.7006,83.5632,83.6062,19332.0
2018-06-29 12:30:00,97.34,97.35,97.16,97.26,11836.0,83.5718,83.5804,83.4173,83.5031,11836.0
2018-06-29 12:40:00,97.27,97.37,97.27,97.33,11650.0,83.5117,83.5976,83.5117,83.5632,11650.0
2018-06-29 12:50:00,97.32,97.34,97.1,97.25,14157.0,83.5547,83.5718,83.3658,83.4946,14157.0
2018-06-29 13:00:00,97.26,97.31,97.14,97.29,11308.0,83.5031,83.5461,83.4001,83.5289,11308.0
2018-06-29 13:10:00,97.27,97.32,97.25,97.27,7439.0,83.5117,83.5547,83.4946,83.5117,7439.0
2018-06-29 13:20:00,97.27,97.33,97.18,97.25,8955.0,83.5117,83.5632,83.4345,83.4946,8955.0
2018-06-29 13:30:00,97.23,97.23,97.13,97.23,9900.0,83.4774,83.4774,83.3915,83.4774,9900.0
2018-06-29 13:40:00,97.23,97.35,97.22,97.29,8486.0,83.4774,83.5804,83.4688,83.5289,8486.0
2018-06-29 13:50:00,97.27,97.39,97.25,97.31,20037.0,83.5117,83.6148,83.4946,83.5461,20037.0
2018-06-29 14:00:00,97.31,97.39,97.23,97.28,9537.0,83.5461,83.6148,83.4774,83.5203,9537.0
2018-06-29 14:10:00,97.31,97.31,97.17,97.24,9374.0,83.5461,83.5461,83.4259,83.486,9374.0
2018-06-29 14:20:00,97.22,97.32,97.19,97.3,10607.0,83.4688,83.5547,83.443,83.5375,10607.0
2018-06-29 14:30:00,97.26,97.41,97.24,97.29,9609.0,83.5031,83.6319,83.486,83.5289,9609.0
2018-06-29 14:40:00,97.29,97.36,97.24,97.33,13023.0,83.5289,83.589,83.486,83.5632,13023.0
2018-06-29 14:50:00,97.34,97.41,97.27,97.41,10855.0,83.5718,83.6319,83.5117,83.6319,10855.0
2018-06-29 15:00:00,97.41,97.47,97.3,97.36,13427.0,83.6319,83.6834,83.5375,83.589,13427.0
2018-06-29 15:10:00,97.36,97.36,97.26,97.27,25294.0,83.589,83.589,83.5031,83.5117,25294.0
2018-06-29 15:20:00,97.25,97.38,97.23,97.29,37876.0,83.4946,83.6062,83.4774,83.5289,37876.0
2018-06-29 15:30:00,97.28,97.28,97.0,97.0,26386.0,83.5203,83.5203,83.2799,83.2799,26386.0
2018-06-29 15:40:00,97.01,97.22,96.98,97.0,79628.0,83.2885,83.4688,83.2627,83.2799,79628.0
2018-06-29 15:50:00,96.99,97.0,96.59,96.66,194971.0,83.2713,83.2799,82.9279,82.988,194971.0
2018-07-02 09:30:00,95.46,96.51,95.05,96.47,53927.0,81.9577,82.8592,81.6057,82.8249,53927.0
2018-07-02 09:40:00,96.47,96.71,96.1,96.59,43982.0,82.8249,83.0309,82.5072,82.9279,43982.0
2018-07-02 09:50:00,96.59,96.69,96.31,96.69,23271.0,82.9279,83.0138,82.6875,83.0138,23271.0
2018-07-02 10:00:00,96.56,96.68,96.11,96.31,28431.0,82.9022,83.0052,82.5158,82.6875,28431.0
2018-07-02 10:10:00,96.32,96.33,95.95,96.07,20421.0,82.6961,82.7047,82.3784,82.4815,20421.0
2018-07-02 10:20:00,96.13,96.23,95.96,96.16,22066.0,82.533,82.6188,82.387,82.5587,22066.0
2018-07-02 10:30:00,96.18,96.41,96.04,96.4,29676.0,82.5759,82.7734,82.4557,82.7648,29676.0
2018-07-02 10:40:00,96.42,96.43,96.16,96.23,30324.0,82.782,82.7905,82.5587,82.6188,30324.0
2018-07-02 10:50:00,96.19,96.42,96.19,96.36,24504.0,82.5845,82.782,82.5845,82.7304,24504.0
2018-07-02 11:00:00,96.4,96.61,96.22,96.27,26600.0,82.7648,82.9451,82.6102,82.6532,26600.0
2018-07-02 11:10:00,96.25,96.28,96.08,96.22,18721.0,82.636,82.6618,82.49,82.6102,18721.0
2018-07-02 11:20:00,96.22,96.22,95.94,95.98,18784.0,82.6102,82.6102,82.3699,82.4042,18784.0
2018-07-02 11:30:00,95.96,96.03,95.61,95.93,26525.0,82.387,82.4471,82.0865,82.3613,26525.0
2018-07-02 11:40:00,95.92,95.92,95.69,95.85,15293.0,82.3527,82.3527,82.1552,82.2926,15293.0
2018-07-02 11:50:00,95.85,96.11,95.85,96.04,13289.0,82.2926,82.5158,82.2926,82.4557,13289.0
2018-07-02 12:00:00,96.01,96.15,96.01,96.1,9619.0,82.43,82.5501,82.43,82.5072,9619.0
2018-07-02 12:10:00,96.11,96.13,95.9,95.91,15146.0,82.5158,82.533,82.3355,82.3441,15146.0
2018-07-02 12:20:00,95.91,95.99,95.84,95.95,12022.0,82.3441,82.4128,82.284,82.3784,12022.0
2018-07-02 12:30:00,95.95,96.13,95.92,96.11,18495.0,82.3784,82.533,82.3527,82.5158,18495.0
2018-07-02 12:40:00,96.11,96.23,96.03,96.23,11751.0,82.5158,82.6188,82.4471,82.6188,11751.0
2018-07-02 12:50:00,96.21,96.31,96.14,96.14,20030.0,82.6017,82.6875,82.5416,82.5416,20030.0
2018-07-02 13:00:00,96.17,96.25,96.16,96.23,13048.0,82.5673,82.636,82.5587,82.6188,13048.0
2018-07-02 13:10:00,96.21,96.38,96.21,96.35,18885.0,82.6017,82.7476,82.6017,82.7219,18885.0
2018-07-02 13:20:00,96.35,96.55,96.33,96.39,21723.0,82.7219,82.8936,82.7047,82.7562,21723.0
2018-07-02 13:30:00,96.37,96.45,96.23,96.43,22855.0,82.739,82.8077,82.6188,82.7905,22855.0
2018-07-02 13:40:00,96.44,96.77,96.41,96.74,15234.0,82.7991,83.0825,82.7734,83.0567,15234.0
2018-07-02 13:50:00,96.74,96.9,96.6,96.61,22820.0,83.0567,83.1941,82.9365,82.9451,22820.0
2018-07-02 14:00:00,96.62,96.75,96.59,96.66,19012.0,82.9537,83.0653,82.9279,82.988,19012.0
2018-07-02 14:10:00,96.69,96.96,96.67,96.88,52377.0,83.0138,83.2456,82.9966,83.1769,52377.0
2018-07-02 14:20:00,96.88,96.89,96.76,96.82,22518.0,83.1769,83.1855,83.0739,83.1254,22518.0
2018-07-02 14:30:00,96.82,96.9,96.76,96.76,18642.0,83.1254,83.1941,83.0739,83.0739,18642.0
2018-07-02 14:40:00,96.76,96.92,96.74,96.79,19567.0,83.0739,83.2112,83.0567,83.0996,19567.0
2018-07-02 14:50:00,96.8,96.86,96.74,96.78,18072.0,83.1082,83.1597,83.0567,83.091,18072.0
2018-07-02 15:00:00,96.78,96.78,96.53,96.65,28555.0,83.091,83.091,82.8764,82.9794,28555.0
2018-07-02 15:10:00,96.68,96.87,96.66,96.86,21296.0,83.0052,83.1683,82.988,83.1597,21296.0
2018-07-02 15:20:00,96.85,96.95,96.8,96.82,24831.0,83.1511,83.237,83.1082,83.1254,24831.0
2018-07-02 15:30:00,96.81,96.87,96.76,96.83,33906.0,83.1168,83.1683,83.0739,83.134,33906.0
2018-07-02 15:40:00,96.82,96.96,96.73,96.91,50474.0,83.1254,83.2456,83.0481,83.2027,50474.0
2018-07-02 15:50:00,96.91,97.2,96.91,97.06,225225.0,83.2027,83.4516,83.2027,83.3314,225225.0
2018-07-03 09:30:00,97.2,97.86,96.37,96.66,72580.0,83.4516,84.0183,82.739,82.988,72580.0
2018-07-03 09:40:00,96.66,97.09,96.5,96.94,30027.0,82.988,83.3572,82.8506,83.2284,30027.0
2018-07-03 09:50:00,96.92,97.16,96.75,96.99,39628.0,83.2112,83.4173,83.0653,83.2713,39628.0
2018-07-03 10:00:00,97.05,97.34,97.0,97.12,40646.0,83.3228,83.5718,83.2799,83.3829,40646.0
2018-07-03 10:10:00,97.15,97.24,97.07,97.17,13640.0,83.4087,83.486,83.34,83.4259,13640.0
2018-07-03 10:20:00,97.2,97.29,97.08,97.24,13719.0,83.4516,83.5289,83.3486,83.486,13719.0
2018-07-03 10:30:00,97.25,97.58,97.24,97.55,28389.0,83.4946,83.7779,83.486,83.7521,28389.0
2018-07-03 10:40:00,97.55,97.55,97.34,97.36,15483.0,83.7521,83.7521,83.5718,83.589,15483.0
2018-07-03 10:50:00,97.36,97.51,97.27,97.36,17132.0,83.589,83.7178,83.5117,83.589,17132.0
2018-07-03 11:00:00,97.36,97.36,97.12,97.13,13832.0,83.589,83.589,83.3829,83.3915,13832.0
2018-07-03 11:10:00,97.15,97.28,96.97,97.19,22339.0,83.4087,83.5203,83.2542,83.443,22339.0
2018-07-03 11:20:00,97.19,97.26,97.02,97.05,13182.0,83.443,83.5031,83.2971,83.3228,13182.0
2018-07-03 11:30:00,97.04,97.3,97.03,97.3,11366.0,83.3143,83.5375,83.3057,83.5375,11366.0
2018-07-03 11:40:00,97.29,97.29,97.12,97.26,17218.0,83.5289,83.5289,83.3829,83.5031,17218.0
2018-07-03 11:50:00,97.27,97.31,97.07,97.3,15222.0,83.5117,83.5461,83.34,83.5375,15222.0
2018-07-03 12:00:00,97.31,97.35,97.17,97.17,18831.0,83.5461,83.5804,83.4259,83.4259,18831.0
2018-07-03 12:10:00,97.14,97.18,96.87,97.0,71705.0,83.4001,83.4345,83.1683,83.2799,71705.0
2018-07-03 12:20:00,96.99,97.05,96.76,96.83,37821.0,83.2713,83.3228,83.0739,83.134,37821.0
2018-07-03 12:30:00,96.82,96.91,96.46,96.59,58538.0,83.1254,83.2027,82.8163,82.9279,58538.0
2018-07-03 12:40:00,96.59,96.77,96.28,96.3,66232.0,82.9279,83.0825,82.6618,82.6789,66232.0
2018-07-03 12:50:00,96.28,96.28,95.3,95.46,174542.0,82.6618,82.6618,81.8204,81.9577,174542.0
2018-07-05 09:30:00,96.5,97.44,96.5,97.01,69716.0,82.8506,83.6577,82.8506,83.2885,69716.0
2018-07-05 09:40:00,97.04,97.15,96.76,97.06,39136.0,83.3143,83.4087,83.0739,83.3314,39136.0
2018-07-05 09:50:00,97.08,97.32,96.91,96.96,31805.0,83.3486,83.5547,83.2027,83.2456,31805.0
2018-07-05 10:00:00,97.0,97.27,97.0,97.15,14968.0,83.2799,83.5117,83.2799,83.4087,14968.0
2018-07-05 10:10:00,97.14,97.34,97.06,97.3,27598.0,83.4001,83.5718,83.3314,83.5375,27598.0
2018-07-05 10:20:00,97.24,97.42,97.15,97.37,25173.0,83.486,83.6405,83.4087,83.5976,25173.0
2018-07-05 10:30:00,97.43,97.77,97.33,97.64,25627.0,83.6491,83.941,83.5632,83.8294,25627.0
2018-07-05 10:40:00,97.64,97.91,97.58,97.87,26194.0,83.8294,84.0612,83.7779,84.0269,26194.0
2018-07-05 10:50:00,97.81,97.89,97.42,97.51,28586.0,83.9754,84.044,83.6405,83.7178,28586.0
2018-07-05 11:00:00,97.43,97.73,97.4,97.71,9892.0,83.6491,83.9067,83.6233,83.8895,9892.0
2018-07-05 11:10:00,97.75,97.99,97.74,97.99,17958.0,83.9238,84.1299,83.9153,84.1299,17958.0
2018-07-05 11:20:00,97.99,98.03,97.83,98.01,15511.0,84.1299,84.1642,83.9925,84.1471,15511.0
2018-07-05 11:30:00,97.99,98.29,97.99,98.13,28056.0,84.1299,84.3875,84.1299,84.2501,28056.0
2018-07-05 11:40:00,98.15,98.43,98.05,98.36,16599.0,84.2673,84.5077,84.1814,84.4476,16599.0
2018-07-05 11:50:00,98.35,98.63,98.35,98.63,24035.0,84.439,84.6794,84.439,84.6794,24035.0
2018-07-05 12:00:00,98.63,98.94,98.51,98.73,48419.0,84.6794,84.9455,84.5763,84.7652,48419.0
2018-07-05 12:10:00,98.72,99.05,98.71,98.97,51869.0,84.7566,85.04,84.7481,84.9713,51869.0
2018-07-05 12:20:00,98.98,99.26,98.93,99.08,66035.0,84.9799,85.2203,84.9369,85.0657,66035.0
2018-07-05 12:30:00,99.11,99.4,98.92,99.16,80770.0,85.0915,85.3405,84.9283,85.1344,80770.0
2018-07-05 12:40:00,99.18,99.29,98.9,99.03,29173.0,85.1516,85.246,84.9112,85.0228,29173.0
2018-07-05 12:50:00,99.03,99.25,99.03,99.22,21529.0,85.0228,85.2117,85.0228,85.1859,21529.0
2018-07-05 13:00:00,99.24,99.39,99.19,99.3,26352.0,85.2031,85.3319,85.1602,85.2546,26352.0
2018-07-05 13:10:00,99.33,99.58,99.3,99.39,40912.0,85.2804,85.495,85.2546,85.3319,40912.0
2018-07-05 13:20:00,99.4,99.41,99.31,99.36,23845.0,85.3405,85.349,85.2632,85.3061,23845.0
2018-07-05 13:30:00,99.37,99.4,99.15,99.25,22135.0,85.3147,85.3405,85.1258,85.2117,22135.0
2018-07-05 13:40:00,99.25,99.39,99.18,99.33,22698.0,85.2117,85.3319,85.1516,85.2804,22698.0
2018-07-05 13:50:00,99.3,99.4,99.25,99.4,12907.0,85.2546,85.3405,85.2117,85.3405,12907.0
2018-07-05 14:00:00,99.4,99.61,99.1,99.18,22399.0,85.3405,85.5208,85.0829,85.1516,22399.0
2018-07-05 14:10:00,99.11,99.26,98.93,99.23,23843.0,85.0915,85.2203,84.9369,85.1945,23843.0
2018-07-05 14:20:00,99.24,99.38,99.12,99.37,17420.0,85.2031,85.3233,85.1001,85.3147,17420.0
2018-07-05 14:30:00,99.37,99.39,99.13,99.19,9960.0,85.3147,85.3319,85.1086,85.1602,9960.0
2018-07-05 14:40:00,99.15,99.32,99.04,99.27,10629.0,85.1258,85.2718,85.0314,85.2288,10629.0
2018-07-05 14:50:00,99.25,99.33,99.2,99.29,12473.0,85.2117,85.2804,85.1687,85.246,12473.0
2018-07-05 15:00:00,99.29,99.46,99.26,99.34,18216.0,85.246,85.392,85.2203,85.2889,18216.0
2018-07-05 15:10:00,99.34,99.39,99.17,99.24,29097.0,85.2889,85.3319,85.143,85.2031,29097.0
2018-07-05 15:20:00,99.24,99.33,99.18,99.33,16226.0,85.2031,85.2804,85.1516,85.2804,16226.0
2018-07-05 15:30:00,99.3,99.3,99.13,99.18,17141.0,85.2546,85.2546,85.1086,85.1516,17141.0
2018-07-05 15:40:00,99.19,99.31,99.16,99.25,48615.0,85.1602,85.2632,85.1344,85.2117,48615.0
2018-07-05 15:50:00,99.25,99.75,99.23,99.67,245002.0,85.2117,85.6409,85.1945,85.5723,245002.0
2018-07-06 09:30:00,99.45,100.45,99.07,99.42,57843.0,85.3834,86.2419,85.0571,85.3576,57843.0
2018-07-06 09:40:00,99.35,99.45,98.77,98.85,18083.0,85.2975,85.3834,84.7996,84.8682,18083.0
2018-07-06 09:50:00,98.84,99.01,98.66,98.66,20473.0,84.8597,85.0056,84.7051,84.7051,20473.0
2018-07-06 10:00:00,98.68,99.27,98.68,99.27,12412.0,84.7223,85.2288,84.7223,85.2288,12412.0
2018-07-06 10:10:00,99.32,99.49,98.81,98.83,29320.0,85.2718,85.4177,84.8339,84.8511,29320.0
2018-07-06 10:20:00,98.84,98.96,98.7,98.95,18745.0,84.8597,84.9627,84.7395,84.9541,18745.0
2018-07-06 10:30:00,99.0,99.0,98.59,98.74,20565.0,84.997,84.997,84.645,84.7738,20565.0
2018-07-06 10:40:00,98.78,99.07,98.78,99.0,21654.0,84.8082,85.0571,84.8082,84.997,21654.0
2018-07-06 10:50:00,99.02,99.02,98.76,98.78,15451.0,85.0142,85.0142,84.791,84.8082,15451.0
2018-07-06 11:00:00,98.78,98.98,98.65,98.91,15261.0,84.8082,84.9799,84.6965,84.9198,15261.0
2018-07-06 11:10:00,98.92,98.97,98.86,98.97,8548.0,84.9283,84.9713,84.8768,84.9713,8548.0
2018-07-06 11:20:00,98.99,99.08,98.92,99.03,13222.0,84.9884,85.0657,84.9283,85.0228,13222.0
2018-07-06 11:30:00,99.0,99.47,98.99,99.39,14687.0,84.997,85.4006,84.9884,85.3319,14687.0
2018-07-06 11:40:00,99.41,99.44,99.19,99.35,17136.0,85.349,85.3748,85.1602,85.2975,17136.0
2018-07-06 11:50:00,99.35,99.38,99.17,99.26,16295.0,85.2975,85.3233,85.143,85.2203,16295.0
2018-07-06 12:00:00,99.27,99.39,99.24,99.39,11531.0,85.2288,85.3319,85.2031,85.3319,11531.0
2018-07-06 12:10:00,99.39,99.43,99.29,99.36,8495.0,85.3319,85.3662,85.246,85.3061,8495.0
2018-07-06 12:20:00,99.36,99.55,99.32,99.55,15394.0,85.3061,85.4692,85.2718,85.4692,15394.0
2018-07-06 12:30:00,99.53,99.53,99.37,99.5,8886.0,85.4521,85.4521,85.3147,85.4263,8886.0
2018-07-06 12:40:00,99.51,99.51,99.34,99.36,10579.0,85.4349,85.4349,85.2889,85.3061,10579.0
2018-07-06 12:50:00,99.37,99.49,99.32,99.45,8944.0,85.3147,85.4177,85.2718,85.3834,8944.0
2018-07-06 13:00:00,99.42,99.62,99.42,99.59,10445.0,85.3576,85.5293,85.3576,85.5036,10445.0
2018-07-06 13:10:00,99.59,99.65,99.53,99.58,12505.0,85.5036,85.5551,85.4521,85.495,12505.0
2018-07-06 13:20:00,99.57,99.62,99.49,99.61,10946.0,85.4864,85.5293,85.4177,85.5208,10946.0
2018-07-06 13:30:00,99.62,99.81,99.59,99.79,12000.0,85.5293,85.6925,85.5036,85.6753,12000.0
2018-07-06 13:40:00,99.79,99.85,99.68,99.68,10100.0,85.6753,85.7268,85.5809,85.5809,10100.0
2018-07-06 13:50:00,99.68,99.7,99.58,99.65,18390.0,85.5809,85.598,85.495,85.5551,18390.0
2018-07-06 14:00:00,99.64,99.77,99.55,99.72,13595.0,85.5465,85.6581,85.4692,85.6152,13595.0
2018-07-06 14:10:00,99.75,99.82,99.73,99.73,13169.0,85.6409,85.701,85.6238,85.6238,13169.0
2018-07-06 14:20:00,99.76,99.83,99.73,99.77,12278.0,85.6495,85.7096,85.6238,85.6581,12278.0
2018-07-06 14:30:00,99.76,99.9,99.75,99.8,14769.0,85.6495,85.7697,85.6409,85.6839,14769.0
2018-07-06 14:40:00,99.82,100.01,99.73,100.0,29034.0,85.701,85.8642,85.6238,85.8556,29034.0
2018-07-06 14:50:00,99.98,100.06,99.89,99.97,23520.0,85.8384,85.9071,85.7611,85.8298,23520.0
2018-07-06 15:00:00,99.98,100.09,99.96,100.04,24782.0,85.8384,85.9329,85.8212,85.8899,24782.0
2018-07-06 15:10:00,100.04,100.16,100.02,100.16,22660.0,85.8899,85.993,85.8728,85.993,22660.0
2018-07-06 15:20:00,100.13,100.3,100.07,100.21,29906.0,85.9672,86.1132,85.9157,86.0359,29906.0
2018-07-06 15:30:00,100.21,100.35,100.16,100.24,37379.0,86.0359,86.1561,85.993,86.0616,37379.0
2018-07-06 15:40:00,100.24,100.35,99.99,100.0,40926.0,86.0616,86.1561,85.847,85.8556,40926.0
2018-07-06 15:50:00,99.95,100.2,99.94,100.13,100576.0,85.8127,86.0273,85.8041,85.9672,100576.0
2018-07-09 09:30:00,100.51,100.64,99.96,100.02,34319.0,86.2935,86.4051,85.8212,85.8728,34319.0
2018-07-09 09:40:00,100.08,100.5,100.05,100.27,13415.0,85.9243,86.2849,85.8985,86.0874,13415.0
2018-07-09 09:50:00,100.11,100.2,99.75,100.17,20926.0,85.95,86.0273,85.6409,86.0015,20926.0
2018-07-09 10:00:00,100.13,100.17,99.79,99.79,10509.0,85.9672,86.0015,85.6753,85.6753,10509.0
2018-07-09 10:10:00,99.82,99.82,99.38,99.62,17558.0,85.701,85.701,85.3233,85.5293,17558.0
2018-07-09 10:20:00,99.73,99.89,99.39,99.39,9931.0,85.6238,85.7611,85.3319,85.3319,9931.0
2018-07-09 10:30:00,99.39,99.52,99.27,99.47,12450.0,85.3319,85.4435,85.2288,85.4006,12450.0
2018-07-09 10:40:00,99.5,99.63,99.39,99.56,13262.0,85.4263,85.5379,85.3319,85.4778,13262.0
2018-07-09 10:50:00,99.56,99.82,99.55,99.77,7724.0,85.4778,85.701,85.4692,85.6581,7724.0
2018-07-09 11:00:00,99.78,99.81,99.69,99.8,9731.0,85.6667,85.6925,85.5894,85.6839,9731.0
2018-07-09 11:10:00,99.83,99.89,99.71,99.88,15679.0,85.7096,85.7611,85.6066,85.7526,15679.0
2018-07-09 11:20:00,99.89,99.94,99.56,99.59,7885.0,85.7611,85.8041,85.4778,85.5036,7885.0
2018-07-09 11:30:00,99.55,99.75,99.5,99.7,14371.0,85.4692,85.6409,85.4263,85.598,14371.0
2018-07-09 11:40:00,99.63,99.68,99.5,99.62,10526.0,85.5379,85.5809,85.4263,85.5293,10526.0
2018-07-09 11:50:00,99.58,99.79,99.57,99.79,6278.0,85.495,85.6753,85.4864,85.6753,6278.0
2018-07-09 12:00:00,99.79,99.79,99.6,99.68,9218.0,85.6753,85.6753,85.5122,85.5809,9218.0
2018-07-09 12:10:00,99.68,99.81,99.66,99.66,6649.0,85.5809,85.6925,85.5637,85.5637,6649.0
2018-07-09 12:20:00,99.67,99.76,99.55,99.55,11696.0,85.5723,85.6495,85.4692,85.4692,11696.0
2018-07-09 12:30:00,99.57,99.57,99.42,99.55,8496.0,85.4864,85.4864,85.3576,85.4692,8496.0
2018-07-09 12:40:00,99.55,99.58,99.54,99.57,1910.0,85.4692,85.495,85.4607,85.4864,1910.0
2018-07-09 12:50:00,99.56,99.7,99.55,99.69,7946.0,85.4778,85.598,85.4692,85.5894,7946.0
2018-07-09 13:00:00,99.71,99.84,99.7,99.75,9361.0,85.6066,85.7182,85.598,85.6409,9361.0
2018-07-09 13:10:00,99.73,99.75,99.7,99.72,5800.0,85.6238,85.6409,85.598,85.6152,5800.0
2018-07-09 13:20:00,99.71,99.78,99.68,99.76,10592.0,85.6066,85.6667,85.5809,85.6495,10592.0
2018-07-09 13:30:00,99.78,99.85,99.77,99.83,6945.0,85.6667,85.7268,85.6581,85.7096,6945.0
2018-07-09 13:40:00,99.85,99.86,99.8,99.84,4856.0,85.7268,85.7354,85.6839,85.7182,4856.0
2018-07-09 13:50:00,99.83,99.93,99.79,99.92,6943.0,85.7096,85.7955,85.6753,85.7869,6943.0
2018-07-09 14:00:00,99.92,99.92,99.77,99.77,6900.0,85.7869,85.7869,85.6581,85.6581,6900.0
2018-07-09 14:10:00,99.78,99.91,99.77,99.9,9786.0,85.6667,85.7783,85.6581,85.7697,9786.0
2018-07-09 14:20:00,99.88,99.88,99.74,99.87,8826.0,85.7526,85.7526,85.6324,85.744,8826.0
2018-07-09 14:30:00,99.9,100.01,99.86,100.01,12313.0,85.7697,85.8642,85.7354,85.8642,12313.0
2018-07-09 14:40:00,99.99,100.15,99.98,100.13,6777.0,85.847,85.9844,85.8384,85.9672,6777.0
2018-07-09 14:50:00,100.15,100.27,100.15,100.27,10340.0,85.9844,86.0874,85.9844,86.0874,10340.0
2018-07-09 15:00:00,100.27,100.29,100.07,100.13,7231.0,86.0874,86.1046,85.9157,85.9672,7231.0
2018-07-09 15:10:00,100.14,100.17,100.03,100.08,9050.0,85.9758,86.0015,85.8813,85.9243,9050.0
2018-07-09 15:20:00,100.08,100.08,100.0,100.05,14254.0,85.9243,85.9243,85.8556,85.8985,14254.0
2018-07-09 15:30:00,100.06,100.25,100.02,100.2,18494.0,85.9071,86.0702,85.8728,86.0273,18494.0
2018-07-09 15:40:00,100.2,100.22,100.13,100.2,24129.0,86.0273,86.0445,85.9672,86.0273,24129.0
2018-07-09 15:50:00,100.19,100.47,100.19,100.45,106844.0,86.0187,86.2591,86.0187,86.2419,106844.0
2018-07-10 09:30:00,100.46,101.14,100.13,101.12,43733.0,86.2505,86.8343,85.9672,86.8172,43733.0
2018-07-10 09:40:00,101.13,101.25,100.9,101.01,23354.0,86.8258,86.9288,86.6283,86.7227,23354.0
2018-07-10 09:50:00,101.01,101.1,100.77,100.79,16039.0,86.7227,86.8,86.5167,86.5338,16039.0
2018-07-10 10:00:00,100.81,100.92,100.68,100.87,10951.0,86.551,86.6455,86.4394,86.6025,10951.0
2018-07-10 10:10:00,100.83,101.02,100.73,100.98,11105.0,86.5682,86.7313,86.4823,86.697,11105.0
2018-07-10 10:20:00,101.0,101.13,100.96,101.1,9202.0,86.7141,86.8258,86.6798,86.8,9202.0
2018-07-10 10:30:00,101.15,101.25,101.06,101.2,28243.0,86.8429,86.9288,86.7657,86.8859,28243.0
2018-07-10 10:40:00,101.19,101.26,101.05,101.09,5425.0,86.8773,86.9374,86.7571,86.7914,5425.0
2018-07-10 10:50:00,101.1,101.22,101.08,101.17,6091.0,86.8,86.903,86.7828,86.8601,6091.0
2018-07-10 11:00:00,101.16,101.57,101.15,101.57,22322.0,86.8515,87.2035,86.8429,87.2035,22322.0
2018-07-10 11:10:00,101.55,101.55,101.32,101.37,11416.0,87.1864,87.1864,86.9889,87.0318,11416.0
2018-07-10 11:20:00,101.36,101.47,101.33,101.43,12057.0,87.0232,87.1177,86.9975,87.0833,12057.0
2018-07-10 11:30:00,101.41,101.49,101.32,101.49,12536.0,87.0662,87.1348,86.9889,87.1348,12536.0
2018-07-10 11:40:00,101.48,101.61,101.48,101.59,5930.0,87.1263,87.2379,87.1263,87.2207,5930.0
2018-07-10 11:50:00,101.59,101.74,101.55,101.72,10491.0,87.2207,87.3495,87.1864,87.3323,10491.0
2018-07-10 12:00:00,101.73,101.81,101.63,101.68,14990.0,87.3409,87.4096,87.255,87.298,14990.0
2018-07-10 12:10:00,101.7,101.77,101.53,101.57,8175.0,87.3151,87.3752,87.1692,87.2035,8175.0
2018-07-10 12:20:00,101.59,101.93,101.59,101.85,22169.0,87.2207,87.5126,87.2207,87.4439,22169.0
2018-07-10 12:30:00,101.87,102.03,101.85,102.01,37484.0,87.4611,87.5985,87.4439,87.5813,37484.0
2018-07-10 12:40:00,102.0,102.02,101.83,101.99,38963.0,87.5727,87.5899,87.4267,87.5641,38963.0
2018-07-10 12:50:00,101.98,102.1,101.92,102.01,15114.0,87.5555,87.6586,87.504,87.5813,15114.0
2018-07-10 13:00:00,102.02,102.04,101.9,101.95,8786.0,87.5899,87.607,87.4868,87.5298,8786.0
2018-07-10 13:10:00,101.9,101.9,101.79,101.81,15224.0,87.4868,87.4868,87.3924,87.4096,15224.0
2018-07-10 13:20:00,101.82,101.86,101.67,101.78,18637.0,87.4182,87.4525,87.2894,87.3838,18637.0
2018-07-10 13:30:00,101.78,101.82,101.61,101.61,16226.0,87.3838,87.4182,87.2379,87.2379,16226.0
2018-07-10 13:40:00,101.59,101.64,101.4,101.46,11009.0,87.2207,87.2636,87.0576,87.1091,11009.0
2018-07-10 13:50:00,101.46,101.51,101.39,101.45,7778.0,87.1091,87.152,87.049,87.1005,7778.0
2018-07-10 14:00:00,101.43,101.54,101.42,101.5,11060.0,87.0833,87.1778,87.0747,87.1434,11060.0
2018-07-10 14:10:00,101.51,101.6,101.43,101.44,8654.0,87.152,87.2293,87.0833,87.0919,8654.0
2018-07-10 14:20:00,101.44,101.57,101.43,101.54,6558.0,87.0919,87.2035,87.0833,87.1778,6558.0
2018-07-10 14:30:00,101.59,101.59,101.46,101.48,8800.0,87.2207,87.2207,87.1091,87.1263,8800.0
2018-07-10 14:40:00,101.46,101.56,101.41,101.55,9950.0,87.1091,87.1949,87.0662,87.1864,9950.0
2018-07-10 14:50:00,101.58,101.61,101.5,101.6,11133.0,87.2121,87.2379,87.1434,87.2293,11133.0
2018-07-10 15:00:00,101.64,101.7,101.55,101.55,20412.0,87.2636,87.3151,87.1864,87.1864,20412.0
2018-07-10 15:10:00,101.59,101.71,101.57,101.69,13825.0,87.2207,87.3237,87.2035,87.3065,13825.0
2018-07-10 15:20:00,101.7,101.7,101.55,101.59,36467.0,87.3151,87.3151,87.1864,87.2207,36467.0
2018-07-10 15:30:00,101.6,101.65,101.55,101.61,12560.0,87.2293,87.2722,87.1864,87.2379,12560.0
2018-07-10 15:40:00,101.63,101.64,101.48,101.56,34121.0,87.255,87.2636,87.1263,87.1949,34121.0
2018-07-10 15:50:00,101.56,101.72,101.56,101.64,78566.0,87.1949,87.3323,87.1949,87.2636,78566.0
2018-07-11 09:30:00,100.38,101.02,99.2,100.04,49947.0,86.1818,86.7313,85.1687,85.8899,49947.0
2018-07-11 09:40:00,100.15,100.15,99.52,99.67,36896.0,85.9844,85.9844,85.4435,85.5723,36896.0
2018-07-11 09:50:00,99.71,99.86,99.33,99.52,19580.0,85.6066,85.7354,85.2804,85.4435,19580.0
2018-07-11 10:00:00,99.54,99.95,99.54,99.8,17727.0,85.4607,85.8127,85.4607,85.6839,17727.0
2018-07-11 10:10:00,99.77,100.16,99.67,100.16,15675.0,85.6581,85.993,85.5723,85.993,15675.0
2018-07-11 10:20:00,100.13,100.19,99.97,100.04,14254.0,85.9672,86.0187,85.8298,85.8899,14254.0
2018-07-11 10:30:00,100.01,100.15,99.79,99.98,30168.0,85.8642,85.9844,85.6753,85.8384,30168.0
2018-07-11 10:40:00,99.98,100.04,99.65,99.65,8880.0,85.8384,85.8899,85.5551,85.5551,8880.0
2018-07-11 10:50:00,99.64,99.64,99.34,99.34,22497.0,85.5465,85.5465,85.2889,85.2889,22497.0
2018-07-11 11:00:00,99.37,99.49,99.14,99.23,35630.0,85.3147,85.4177,85.1172,85.1945,35630.0
2018-07-11 11:10:00,99.25,99.28,98.63,98.92,41697.0,85.2117,85.2374,84.6794,84.9283,41697.0
2018-07-11 11:20:00,98.94,99.0,98.75,98.88,13728.0,84.9455,84.997,84.7824,84.894,13728.0
2018-07-11 11:30:00,98.85,99.16,98.78,99.05,21160.0,84.8682,85.1344,84.8082,85.04,21160.0
2018-07-11 11:40:00,99.03,99.09,98.8,99.0,19705.0,85.0228,85.0743,84.8253,84.997,19705.0
2018-07-11 11:50:00,99.0,99.1,98.9,98.96,13559.0,84.997,85.0829,84.9112,84.9627,13559.0
2018-07-11 12:00:00,98.97,99.02,98.86,98.97,4840.0,84.9713,85.0142,84.8768,84.9713,4840.0
2018-07-11 12:10:00,98.97,98.99,98.81,98.88,16377.0,84.9713,84.9884,84.8339,84.894,16377.0
2018-07-11 12:20:00,98.87,98.96,98.79,98.96,9200.0,84.8854,84.9627,84.8167,84.9627,9200.0
2018-07-11 12:30:00,98.95,99.13,98.95,99.05,8441.0,84.9541,85.1086,84.9541,85.04,8441.0
2018-07-11 12:40:00,99.07,99.07,98.98,99.02,9735.0,85.0571,85.0571,84.9799,85.0142,9735.0
2018-07-11 12:50:00,98.99,99.0,98.82,98.92,6056.0,84.9884,84.997,84.8425,84.9283,6056.0
2018-07-11 13:00:00,98.92,98.97,98.74,98.8,13727.0,84.9283,84.9713,84.7738,84.8253,13727.0
2018-07-11 13:10:00,98.78,98.89,98.74,98.85,7996.0,84.8082,84.9026,84.7738,84.8682,7996.0
2018-07-11 13:20:00,98.85,99.12,98.84,99.08,11663.0,84.8682,85.1001,84.8597,85.0657,11663.0
2018-07-11 13:30:00,99.09,99.1,98.92,98.96,11550.0,85.0743,85.0829,84.9283,84.9627,11550.0
2018-07-11 13:40:00,98.95,99.03,98.79,98.81,10651.0,84.9541,85.0228,84.8167,84.8339,10651.0
2018-07-11 13:50:00,98.8,98.85,98.75,98.78,14964.0,84.8253,84.8682,84.7824,84.8082,14964.0
2018-07-11 14:00:00,98.79,98.94,98.77,98.8,29495.0,84.8167,84.9455,84.7996,84.8253,29495.0
2018-07-11 14:10:00,98.8,98.8,98.64,98.79,18378.0,84.8253,84.8253,84.688,84.8167,18378.0
2018-07-11 14:20:00,98.8,98.89,98.73,98.8,15601.0,84.8253,84.9026,84.7652,84.8253,15601.0
2018-07-11 14:30:00,98.82,98.84,98.65,98.65,14041.0,84.8425,84.8597,84.6965,84.6965,14041.0
2018-07-11 14:40:00,98.66,98.71,98.58,98.62,23071.0,84.7051,84.7481,84.6364,84.6708,23071.0
2018-07-11 14:50:00,98.63,98.75,98.63,98.66,14874.0,84.6794,84.7824,84.6794,84.7051,14874.0
2018-07-11 15:00:00,98.66,98.77,98.63,98.71,17353.0,84.7051,84.7996,84.6794,84.7481,17353.0
2018-07-11 15:10:00,98.71,98.71,98.57,98.6,15388.0,84.7481,84.7481,84.6279,84.6536,15388.0
2018-07-11 15:20:00,98.61,98.63,98.47,98.48,23901.0,84.6622,84.6794,84.542,84.5506,23901.0
2018-07-11 15:30:00,98.48,98.56,98.42,98.45,29010.0,84.5506,84.6193,84.4991,84.5248,29010.0
2018-07-11 15:40:00,98.45,98.6,98.39,98.53,53255.0,84.5248,84.6536,84.4733,84.5935,53255.0
2018-07-11 15:50:00,98.49,98.58,98.46,98.56,96312.0,84.5592,84.6364,84.5334,84.6193,96312.0
2018-07-12 09:30:00,99.65,99.65,97.89,98.56,102635.0,85.5551,85.5551,84.044,84.6193,102635.0
2018-07-12 09:40:00,98.63,99.0,98.43,98.89,40908.0,84.6794,84.997,84.5077,84.9026,40908.0
2018-07-12 09:50:00,98.93,99.21,98.65,99.21,40921.0,84.9369,85.1773,84.6965,85.1773,40921.0
2018-07-12 10:00:00,99.21,99.69,99.21,99.65,42211.0,85.1773,85.5894,85.1773,85.5551,42211.0
2018-07-12 10:10:00,99.67,99.85,99.55,99.59,20667.0,85.5723,85.7268,85.4692,85.5036,20667.0
2018-07-12 10:20:00,99.56,99.77,99.36,99.75,19640.0,85.4778,85.6581,85.3061,85.6409,19640.0
2018-07-12 10:30:00,99.77,100.06,99.72,99.96,34055.0,85.6581,85.9071,85.6152,85.8212,34055.0
2018-07-12 10:40:00,99.97,100.0,99.34,99.37,34144.0,85.8298,85.8556,85.2889,85.3147,34144.0
2018-07-12 10:50:00,99.35,99.54,99.13,99.4,23043.0,85.2975,85.4607,85.1086,85.3405,23043.0
2018-07-12 11:00:00,99.41,99.84,99.4,99.81,34546.0,85.349,85.7182,85.3405,85.6925,34546.0
2018-07-12 11:10:00,99.83,99.96,99.7,99.77,37283.0,85.7096,85.8212,85.598,85.6581,37283.0
2018-07-12 11:20:00,99.76,99.76,99.49,99.65,32271.0,85.6495,85.6495,85.4177,85.5551,32271.0
2018-07-12 11:30:00,99.68,99.91,99.67,99.88,30131.0,85.5809,85.7783,85.5723,85.7526,30131.0
2018-07-12 11:40:00,99.91,99.97,99.8,99.87,18574.0,85.7783,85.8298,85.6839,85.744,18574.0
2018-07-12 11:50:00,99.85,100.26,99.83,100.19,26629.0,85.7268,86.0788,85.7096,86.0187,26629.0
2018-07-12 12:00:00,100.2,100.2,99.93,100.06,40633.0,86.0273,86.0273,85.7955,85.9071,40633.0
2018-07-12 12:10:00,100.08,100.11,99.74,99.83,29117.0,85.9243,85.95,85.6324,85.7096,29117.0
2018-07-12 12:20:00,99.79,99.89,99.43,99.57,26499.0,85.6753,85.7611,85.3662,85.4864,26499.0
2018-07-12 12:30:00,99.59,99.71,99.57,99.63,14526.0,85.5036,85.6066,85.4864,85.5379,14526.0
2018-07-12 12:40:00,99.62,99.66,99.42,99.54,31989.0,85.5293,85.5637,85.3576,85.4607,31989.0
2018-07-12 12:50:00,99.52,99.66,99.43,99.64,43372.0,85.4435,85.5637,85.3662,85.5465,43372.0
2018-07-12 13:00:00,99.66,99.79,99.63,99.73,15004.0,85.5637,85.6753,85.5379,85.6238,15004.0
2018-07-12 13:10:00,99.72,99.81,99.65,99.73,13921.0,85.6152,85.6925,85.5551,85.6238,13921.0
2018-07-12 13:20:00,99.72,99.78,99.51,99.77,15398.0,85.6152,85.6667,85.4349,85.6581,15398.0
2018-07-12 13:30:00,99.77,99.8,99.63,99.66,11851.0,85.6581,85.6839,85.5379,85.5637,11851.0
2018-07-12 13:40:00,99.69,99.74,99.64,99.66,9555.0,85.5894,85.6324,85.5465,85.5637,9555.0
2018-07-12 13:50:00,99.67,99.68,99.49,99.53,15364.0,85.5723,85.5809,85.4177,85.4521,15364.0
2018-07-12 14:00:00,99.51,99.63,99.46,99.53,18179.0,85.4349,85.5379,85.392,85.4521,18179.0
2018-07-12 14:10:00,99.55,99.75,99.55,99.63,15739.0,85.4692,85.6409,85.4692,85.5379,15739.0
2018-07-12 14:20:00,99.65,99.68,99.58,99.58,18300.0,85.5551,85.5809,85.495,85.495,18300.0
2018-07-12 14:30:00,99.59,99.59,99.43,99.47,19565.0,85.5036,85.5036,85.3662,85.4006,19565.0
2018-07-12 14:40:00,99.48,99.73,99.47,99.67,22225.0,85.4091,85.6238,85.4006,85.5723,22225.0
2018-07-12 14:50:00,99.68,99.77,99.61,99.75,29917.0,85.5809,85.6581,85.5208,85.6409,29917.0
2018-07-12 15:00:00,99.76,99.92,99.76,99.91,41598.0,85.6495,85.7869,85.6495,85.7783,41598.0
2018-07-12 15:10:00,99.9,99.95,99.79,99.86,39902.0,85.7697,85.8127,85.6753,85.7354,39902.0
2018-07-12 15:20:00,99.85,99.88,99.58,99.74,25869.0,85.7268,85.7526,85.495,85.6324,25869.0
2018-07-12 15:30:00,99.73,99.74,99.53,99.68,37685.0,85.6238,85.6324,85.4521,85.5809,37685.0
2018-07-12 15:40:00,99.66,99.8,99.56,99.75,56548.0,85.5637,85.6839,85.4778,85.6409,56548.0
2018-07-12 15:50:00,99.72,99.87,99.7,99.82,118208.0,85.6152,85.744,85.598,85.701,118208.0
2018-07-13 09:30:00,99.65,99.87,99.41,99.61,30376.0,85.5551,85.744,85.349,85.5208,30376.0
2018-07-13 09:40:00,99.6,99.75,99.02,99.68,27435.0,85.5122,85.6409,85.0142,85.5809,27435.0
2018-07-13 09:50:00,99.71,99.77,99.38,99.7,15677.0,85.6066,85.6581,85.3233,85.598,15677.0
2018-07-13 10:00:00,99.68,100.09,99.67,100.09,17084.0,85.5809,85.9329,85.5723,85.9329,17084.0
2018-07-13 10:10:00,100.09,100.2,99.86,99.96,16915.0,85.9329,86.0273,85.7354,85.8212,16915.0
2018-07-13 10:20:00,100.08,100.17,99.88,100.09,11383.0,85.9243,86.0015,85.7526,85.9329,11383.0
2018-07-13 10:30:00,100.03,100.23,99.96,100.06,12269.0,85.8813,86.0531,85.8212,85.9071,12269.0
2018-07-13 10:40:00,100.09,100.1,99.68,99.68,13698.0,85.9329,85.9414,85.5809,85.5809,13698.0
2018-07-13 10:50:00,99.65,99.8,99.58,99.64,6249.0,85.5551,85.6839,85.495,85.5465,6249.0
2018-07-13 11:00:00,99.68,99.68,99.28,99.36,35979.0,85.5809,85.5809,85.2374,85.3061,35979.0
2018-07-13 11:10:00,99.31,99.49,99.22,99.28,23545.0,85.2632,85.4177,85.1859,85.2374,23545.0
2018-07-13 11:20:00,99.27,99.51,99.23,99.45,15666.0,85.2288,85.4349,85.1945,85.3834,15666.0
2018-07-13 11:30:00,99.43,99.53,99.42,99.52,8362.0,85.3662,85.4521,85.3576,85.4435,8362.0
2018-07-13 11:40:00,99.59,99.69,99.46,99.61,14101.0,85.5036,85.5894,85.392,85.5208,14101.0
2018-07-13 11:50:00,99.65,99.91,99.64,99.9,9928.0,85.5551,85.7783,85.5465,85.7697,9928.0
2018-07-13 12:00:00,99.93,99.97,99.84,99.9,20730.0,85.7955,85.8298,85.7182,85.7697,20730.0
2018-07-13 12:10:00,99.92,100.12,99.9,100.08,8841.0,85.7869,85.9586,85.7697,85.9243,8841.0
2018-07-13 12:20:00,100.05,100.06,99.82,99.9,10514.0,85.8985,85.9071,85.701,85.7697,10514.0
2018-07-13 12:30:00,99.86,99.87,99.63,99.81,13951.0,85.7354,85.744,85.5379,85.6925,13951.0
2018-07-13 12:40:00,99.8,99.92,99.58,99.72,20770.0,85.6839,85.7869,85.495,85.6152,20770.0
2018-07-13 12:50:00,99.71,99.98,99.66,99.9,22256.0,85.6066,85.8384,85.5637,85.7697,22256.0
2018-07-13 13:00:00,99.88,99.9,99.63,99.68,11800.0,85.7526,85.7697,85.5379,85.5809,11800.0
2018-07-13 13:10:00,99.68,99.79,99.66,99.79,21200.0,85.5809,85.6753,85.5637,85.6753,21200.0
2018-07-13 13:20:00,99.81,99.91,99.78,99.85,9709.0,85.6925,85.7783,85.6667,85.7268,9709.0
2018-07-13 13:30:00,99.85,99.86,99.74,99.75,5900.0,85.7268,85.7354,85.6324,85.6409,5900.0
2018-07-13 13:40:00,99.71,99.72,99.62,99.63,7325.0,85.6066,85.6152,85.5293,85.5379,7325.0
2018-07-13 13:50:00,99.63,99.7,99.6,99.67,19435.0,85.5379,85.598,85.5122,85.5723,19435.0
2018-07-13 14:00:00,99.67,99.69,99.59,99.61,7492.0,85.5723,85.5894,85.5036,85.5208,7492.0
2018-07-13 14:10:00,99.6,99.67,99.55,99.57,7141.0,85.5122,85.5723,85.4692,85.4864,7141.0
2018-07-13 14:20:00,99.52,99.61,99.5,99.6,7476.0,85.4435,85.5208,85.4263,85.5122,7476.0
2018-07-13 14:30:00,99.62,99.64,99.55,99.64,7440.0,85.5293,85.5465,85.4692,85.5465,7440.0
2018-07-13 14:40:00,99.68,99.81,99.66,99.77,8102.0,85.5809,85.6925,85.5637,85.6581,8102.0
2018-07-13 14:50:00,99.76,99.8,99.65,99.66,9470.0,85.6495,85.6839,85.5551,85.5637,9470.0
2018-07-13 15:00:00,99.66,99.76,99.54,99.57,12516.0,85.5637,85.6495,85.4607,85.4864,12516.0
2018-07-13 15:10:00,99.61,99.93,99.58,99.85,18929.0,85.5208,85.7955,85.495,85.7268,18929.0
2018-07-13 15:20:00,99.84,99.85,99.74,99.81,16945.0,85.7182,85.7268,85.6324,85.6925,16945.0
2018-07-13 15:30:00,99.8,99.81,99.73,99.77,16226.0,85.6839,85.6925,85.6238,85.6581,16226.0
2018-07-13 15:40:00,99.77,99.78,99.59,99.62,32883.0,85.6581,85.6667,85.5036,85.5293,32883.0
2018-07-13 15:50:00,99.62,99.69,99.53,99.6,59562.0,85.5293,85.5894,85.4521,85.5122,59562.0
2018-07-16 09:30:00,99.9,99.93,99.11,99.84,60362.0,85.7697,85.7955,85.0915,85.7182,60362.0
2018-07-16 09:40:00,99.87,99.97,99.21,99.88,45355.0,85.744,85.8298,85.1773,85.7526,45355.0
2018-07-16 09:50:00,99.82,100.09,99.82,99.95,52078.0,85.701,85.9329,85.701,85.8127,52078.0
2018-07-16 10:00:00,100.0,100.33,99.99,100.16,22067.0,85.8556,86.1389,85.847,85.993,22067.0
2018-07-16 10:10:00,100.18,100.61,100.05,100.43,23363.0,86.0101,86.3793,85.8985,86.2248,23363.0
2018-07-16 10:20:00,100.43,100.58,100.28,100.38,16317.0,86.2248,86.3536,86.096,86.1818,16317.0
2018-07-16 10:30:00,100.4,100.51,100.19,100.21,15337.0,86.199,86.2935,86.0187,86.0359,15337.0
2018-07-16 10:40:00,100.2,100.38,100.12,100.37,12183.0,86.0273,86.1818,85.9586,86.1733,12183.0
2018-07-16 10:50:00,100.37,100.42,100.03,100.04,12324.0,86.1733,86.2162,85.8813,85.8899,12324.0
2018-07-16 11:00:00,100.05,100.31,99.99,100.19,17838.0,85.8985,86.1217,85.847,86.0187,17838.0
2018-07-16 11:10:00,100.2,100.26,100.01,100.01,12091.0,86.0273,86.0788,85.8642,85.8642,12091.0
2018-07-16 11:20:00,100.03,100.1,100.0,100.03,13638.0,85.8813,85.9414,85.8556,85.8813,13638.0
2018-07-16 11:30:00,100.04,100.06,100.0,100.02,11544.0,85.8899,85.9071,85.8556,85.8728,11544.0
2018-07-16 11:40:00,100.05,100.18,100.02,100.07,26271.0,85.8985,86.0101,85.8728,85.9157,26271.0
2018-07-16 11:50:00,100.13,100.26,100.07,100.19,21966.0,85.9672,86.0788,85.9157,86.0187,21966.0
2018-07-16 12:00:00,100.2,100.23,100.04,100.1,36104.0,86.0273,86.0531,85.8899,85.9414,36104.0
2018-07-16 12:10:00,100.09,100.26,100.02,100.24,18908.0,85.9329,86.0788,85.8728,86.0616,18908.0
2018-07-16 12:20:00,100.25,100.4,100.21,100.36,23381.0,86.0702,86.199,86.0359,86.1647,23381.0
2018-07-16 12:30:00,100.39,100.39,100.25,100.31,32316.0,86.1904,86.1904,86.0702,86.1217,32316.0
2018-07-16 12:40:00,100.33,100.56,100.29,100.52,22769.0,86.1389,86.3364,86.1046,86.302,22769.0
2018-07-16 12:50:00,100.5,100.62,100.5,100.57,11801.0,86.2849,86.3879,86.2849,86.345,11801.0
2018-07-16 13:00:00,100.57,100.62,100.48,100.58,10869.0,86.345,86.3879,86.2677,86.3536,10869.0
2018-07-16 13:10:00,100.55,100.55,100.3,100.34,31653.0,86.3278,86.3278,86.1132,86.1475,31653.0
2018-07-16 13:20:00,100.34,100.37,100.21,100.25,19259.0,86.1475,86.1733,86.0359,86.0702,19259.0
2018-07-16 13:30:00,100.26,100.36,100.18,100.36,26607.0,86.0788,86.1647,86.0101,86.1647,26607.0
2018-07-16 13:40:00,100.37,100.37,100.18,100.22,17399.0,86.1733,86.1733,86.0101,86.0445,17399.0
2018-07-16 13:50:00,100.2,100.2,100.08,100.1,20865.0,86.0273,86.0273,85.9243,85.9414,20865.0
2018-07-16 14:00:00,100.07,100.23,99.98,100.17,30868.0,85.9157,86.0531,85.8384,86.0015,30868.0
2018-07-16 14:10:00,100.17,100.22,100.13,100.21,11879.0,86.0015,86.0445,85.9672,86.0359,11879.0
2018-07-16 14:20:00,100.19,100.22,100.1,100.11,7045.0,86.0187,86.0445,85.9414,85.95,7045.0
2018-07-16 14:30:00,100.07,100.07,99.94,100.0,14464.0,85.9157,85.9157,85.8041,85.8556,14464.0
2018-07-16 14:40:00,100.0,100.01,99.88,99.92,43995.0,85.8556,85.8642,85.7526,85.7869,43995.0
2018-07-16 14:50:00,99.94,99.95,99.74,99.77,12948.0,85.8041,85.8127,85.6324,85.6581,12948.0
2018-07-16 15:00:00,99.76,99.84,99.71,99.84,14292.0,85.6495,85.7182,85.6066,85.7182,14292.0
2018-07-16 15:10:00,99.84,100.03,99.83,100.03,24877.0,85.7182,85.8813,85.7096,85.8813,24877.0
2018-07-16 15:20:00,100.0,100.0,99.81,99.85,22290.0,85.8556,85.8556,85.6925,85.7268,22290.0
2018-07-16 15:30:00,99.86,99.92,99.8,99.8,50617.0,85.7354,85.7869,85.6839,85.6839,50617.0
2018-07-16 15:40:00,99.82,99.83,99.59,99.65,46621.0,85.701,85.7096,85.5036,85.5551,46621.0
2018-07-16 15:50:00,99.64,99.85,99.63,99.76,108656.0,85.5465,85.7268,85.5379,85.6495,108656.0
2018-07-17 09:30:00,98.94,99.77,98.91,99.44,127023.0,84.9455,85.6581,84.9198,85.3748,127023.0
2018-07-17 09:40:00,99.38,100.14,99.37,100.0,22932.0,85.3233,85.9758,85.3147,85.8556,22932.0
2018-07-17 09:50:00,100.02,100.28,99.84,99.84,13934.0,85.8728,86.096,85.7182,85.7182,13934.0
2018-07-17 10:00:00,99.92,100.07,99.79,100.02,13468.0,85.7869,85.9157,85.6753,85.8728,13468.0
2018-07-17 10:10:00,100.0,100.47,99.99,100.41,21171.0,85.8556,86.2591,85.847,86.2076,21171.0
2018-07-17 10:20:00,100.35,100.49,100.31,100.48,13228.0,86.1561,86.2763,86.1217,86.2677,13228.0
2018-07-17 10:30:00,100.5,100.58,100.4,100.45,10841.0,86.2849,86.3536,86.199,86.2419,10841.0
2018-07-17 10:40:00,100.39,100.75,100.37,100.7,27520.0,86.1904,86.4995,86.1733,86.4566,27520.0
2018-07-17 10:50:00,100.65,100.84,100.61,100.7,25026.0,86.4136,86.5768,86.3793,86.4566,25026.0
2018-07-17 11:00:00,100.71,101.04,100.69,100.94,35190.0,86.4652,86.7485,86.448,86.6626,35190.0
2018-07-17 11:10:00,100.95,101.22,100.9,101.2,91924.0,86.6712,86.903,86.6283,86.8859,91924.0
2018-07-17 11:20:00,101.19,101.32,101.03,101.03,22358.0,86.8773,86.9889,86.7399,86.7399,22358.0
2018-07-17 11:30:00,101.01,101.13,100.96,101.03,19664.0,86.7227,86.8258,86.6798,86.7399,19664.0
2018-07-17 11:40:00,101.04,101.14,100.95,101.05,14696.0,86.7485,86.8343,86.6712,86.7571,14696.0
2018-07-17 11:50:00,101.02,101.2,100.93,101.13,15901.0,86.7313,86.8859,86.654,86.8258,15901.0
2018-07-17 12:00:00,101.15,101.17,100.85,100.9,47879.0,86.8429,86.8601,86.5854,86.6283,47879.0
2018-07-17 12:10:00,100.87,101.01,100.87,100.87,65295.0,86.6025,86.7227,86.6025,86.6025,65295.0
2018-07-17 12:20:00,100.86,101.23,100.84,101.23,46862.0,86.5939,86.9116,86.5768,86.9116,46862.0
2018-07-17 12:30:00,101.2,101.43,101.19,101.33,12643.0,86.8859,87.0833,86.8773,86.9975,12643.0
2018-07-17 12:40:00,101.33,101.38,101.31,101.33,7929.0,86.9975,87.0404,86.9803,86.9975,7929.0
2018-07-17 12:50:00,101.34,101.41,101.14,101.16,16897.0,87.0061,87.0662,86.8343,86.8515,16897.0
2018-07-17 13:00:00,101.17,101.23,101.12,101.22,15558.0,86.8601,86.9116,86.8172,86.903,15558.0
2018-07-17 13:10:00,101.24,101.36,101.24,101.31,9231.0,86.9202,87.0232,86.9202,86.9803,9231.0
2018-07-17 13:20:00,101.29,101.37,101.27,101.31,16311.0,86.9631,87.0318,86.946,86.9803,16311.0
2018-07-17 13:30:00,101.35,101.52,101.35,101.46,17234.0,87.0146,87.1606,87.0146,87.1091,17234.0
2018-07-17 13:40:00,101.41,101.55,101.41,101.51,11946.0,87.0662,87.1864,87.0662,87.152,11946.0
2018-07-17 13:50:00,101.51,101.59,101.45,101.46,15098.0,87.152,87.2207,87.1005,87.1091,15098.0
2018-07-17 14:00:00,101.48,101.48,101.3,101.35,10476.0,87.1263,87.1263,86.9717,87.0146,10476.0
2018-07-17 14:10:00,101.35,101.4,101.28,101.3,8283.0,87.0146,87.0576,86.9545,86.9717,8283.0
2018-07-17 14:20:00,101.29,101.54,101.27,101.43,21931.0,86.9631,87.1778,86.946,87.0833,21931.0
2018-07-17 14:30:00,101.45,101.51,101.36,101.37,11865.0,87.1005,87.152,87.0232,87.0318,11865.0
2018-07-17 14:40:00,101.38,101.51,101.35,101.47,33776.0,87.0404,87.152,87.0146,87.1177,33776.0
2018-07-17 14:50:00,101.48,101.54,101.43,101.44,15401.0,87.1263,87.1778,87.0833,87.0919,15401.0
2018-07-17 15:00:00,101.45,101.63,101.43,101.6,37812.0,87.1005,87.255,87.0833,87.2293,37812.0
2018-07-17 15:10:00,101.6,101.69,101.59,101.64,16375.0,87.2293,87.3065,87.2207,87.2636,16375.0
2018-07-17 15:20:00,101.66,101.72,101.54,101.55,92076.0,87.2808,87.3323,87.1778,87.1864,92076.0
2018-07-17 15:30:00,101.56,101.62,101.48,101.6,24812.0,87.1949,87.2464,87.1263,87.2293,24812.0
2018-07-17 15:40:00,101.61,101.71,101.6,101.69,31339.0,87.2379,87.3237,87.2293,87.3065,31339.0
2018-07-17 15:50:00,101.69,101.73,101.5,101.69,79658.0,87.3065,87.3409,87.1434,87.3065,79658.0
2018-07-18 09:30:00,101.97,102.59,101.9,102.32,45088.0,87.5469,88.0792,87.4868,87.8474,45088.0
2018-07-18 09:40:00,102.34,102.6,101.96,102.09,31472.0,87.8646,88.0878,87.5384,87.65,31472.0
2018-07-18 09:50:00,102.05,102.6,102.0,102.51,28607.0,87.6156,88.0878,87.5727,88.0106,28607.0
2018-07-18 10:00:00,102.32,102.47,101.71,101.94,28719.0,87.8474,87.9762,87.3237,87.5212,28719.0
2018-07-18 10:10:00,101.94,101.97,101.56,101.62,14309.0,87.5212,87.5469,87.1949,87.2464,14309.0
2018-07-18 10:20:00,101.58,102.01,101.58,101.91,32505.0,87.2121,87.5813,87.2121,87.4954,32505.0
2018-07-18 10:30:00,101.92,102.0,101.59,101.75,13354.0,87.504,87.5727,87.2207,87.3581,13354.0
2018-07-18 10:40:00,101.72,101.76,101.52,101.61,13061.0,87.3323,87.3666,87.1606,87.2379,13061.0
2018-07-18 10:50:00,101.57,101.63,101.48,101.48,12571.0,87.2035,87.255,87.1263,87.1263,12571.0
2018-07-18 11:00:00,101.47,101.5,101.35,101.43,13836.0,87.1177,87.1434,87.0146,87.0833,13836.0
2018-07-18 11:10:00,101.43,101.62,101.4,101.53,15500.0,87.0833,87.2464,87.0576,87.1692,15500.0
2018-07-18 11:20:00,101.53,101.53,101.37,101.48,25497.0,87.1692,87.1692,87.0318,87.1263,25497.0
2018-07-18 11:30:00,101.48,101.6,101.48,101.55,10713.0,87.1263,87.2293,87.1263,87.1864,10713.0
2018-07-18 11:40:00,101.54,101.68,101.52,101.62,6850.0,87.1778,87.298,87.1606,87.2464,6850.0
2018-07-18 11:50:00,101.62,101.81,101.61,101.81,10036.0,87.2464,87.4096,87.2379,87.4096,10036.0
2018-07-18 12:00:00,101.82,101.83,101.68,101.78,12209.0,87.4182,87.4267,87.298,87.3838,12209.0
2018-07-18 12:10:00,101.76,101.85,101.73,101.73,10032.0,87.3666,87.4439,87.3409,87.3409,10032.0
2018-07-18 12:20:00,101.75,101.98,101.71,101.98,9855.0,87.3581,87.5555,87.3237,87.5555,9855.0
2018-07-18 12:30:00,101.94,102.17,101.94,102.08,15635.0,87.5212,87.7187,87.5212,87.6414,15635.0
2018-07-18 12:40:00,102.07,102.33,102.05,102.32,19832.0,87.6328,87.856,87.6156,87.8474,19832.0
2018-07-18 12:50:00,102.34,102.42,102.27,102.41,15260.0,87.8646,87.9333,87.8045,87.9247,15260.0
2018-07-18 13:00:00,102.41,102.58,102.38,102.55,21172.0,87.9247,88.0707,87.899,88.0449,21172.0
2018-07-18 13:10:00,102.55,102.71,102.52,102.69,22406.0,88.0449,88.1823,88.0191,88.1651,22406.0
2018-07-18 13:20:00,102.71,102.9,102.63,102.78,36367.0,88.1823,88.3454,88.1136,88.2424,36367.0
2018-07-18 13:30:00,102.79,102.88,102.64,102.66,21051.0,88.251,88.3282,88.1222,88.1393,21051.0
2018-07-18 13:40:00,102.67,102.72,102.46,102.49,21509.0,88.1479,88.1909,87.9676,87.9934,21509.0
2018-07-18 13:50:00,102.46,102.76,102.45,102.75,14520.0,87.9676,88.2252,87.9591,88.2166,14520.0
2018-07-18 14:00:00,102.77,102.81,102.7,102.74,10869.0,88.2338,88.2681,88.1737,88.208,10869.0
2018-07-18 14:10:00,102.74,102.74,102.33,102.48,23854.0,88.208,88.208,87.856,87.9848,23854.0
2018-07-18 14:20:00,102.5,102.55,102.41,102.45,106872.0,88.002,88.0449,87.9247,87.9591,106872.0
2018-07-18 14:30:00,102.45,102.45,101.97,102.05,256798.0,87.9591,87.9591,87.5469,87.6156,256798.0
2018-07-18 14:40:00,102.04,102.08,101.92,101.95,38525.0,87.607,87.6414,87.504,87.5298,38525.0
2018-07-18 14:50:00,101.95,102.04,101.83,101.89,23452.0,87.5298,87.607,87.4267,87.4783,23452.0
2018-07-18 15:00:00,101.93,102.05,101.89,101.92,23132.0,87.5126,87.6156,87.4783,87.504,23132.0
2018-07-18 15:10:00,101.94,101.94,101.74,101.8,23771.0,87.5212,87.5212,87.3495,87.401,23771.0
2018-07-18 15:20:00,101.78,102.02,101.78,101.82,34744.0,87.3838,87.5899,87.3838,87.4182,34744.0
2018-07-18 15:30:00,101.81,102.03,101.73,101.93,99742.0,87.4096,87.5985,87.3409,87.5126,99742.0
2018-07-18 15:40:00,101.92,102.03,101.84,101.99,91383.0,87.504,87.5985,87.4353,87.5641,91383.0
2018-07-18 15:50:00,101.99,102.23,101.99,102.04,278246.0,87.5641,87.7702,87.5641,87.607,278246.0
2018-07-19 09:30:00,101.92,102.89,101.54,102.78,201533.0,87.504,88.3368,87.1778,88.2424,201533.0
2018-07-19 09:40:00,102.7,102.72,101.6,101.63,80624.0,88.1737,88.1909,87.2293,87.255,80624.0
2018-07-19 09:50:00,101.7,101.91,100.88,101.1,40371.0,87.3151,87.4954,86.6111,86.8,40371.0
2018-07-19 10:00:00,101.16,101.19,100.72,100.77,33740.0,86.8515,86.8773,86.4737,86.5167,33740.0
2018-07-19 10:10:00,100.81,101.28,100.81,101.28,36574.0,86.551,86.9545,86.551,86.9545,36574.0
2018-07-19 10:20:00,101.33,101.52,101.24,101.46,52688.0,86.9975,87.1606,86.9202,87.1091,52688.0
2018-07-19 10:30:00,101.41,101.45,101.13,101.25,77845.0,87.0662,87.1005,86.8258,86.9288,77845.0
2018-07-19 10:40:00,101.22,101.35,101.03,101.06,12044.0,86.903,87.0146,86.7399,86.7657,12044.0
2018-07-19 10:50:00,101.05,101.35,100.93,101.29,29090.0,86.7571,87.0146,86.654,86.9631,29090.0
2018-07-19 11:00:00,101.34,101.95,101.29,101.73,19465.0,87.0061,87.5298,86.9631,87.3409,19465.0
2018-07-19 11:10:00,101.7,101.91,101.55,101.77,30892.0,87.3151,87.4954,87.1864,87.3752,30892.0
2018-07-19 11:20:00,101.8,101.96,101.8,101.92,12731.0,87.401,87.5384,87.401,87.504,12731.0
2018-07-19 11:30:00,101.95,102.28,101.88,102.19,21312.0,87.5298,87.8131,87.4697,87.7358,21312.0
2018-07-19 11:40:00,102.19,102.39,102.15,102.34,15615.0,87.7358,87.9075,87.7015,87.8646,15615.0
2018-07-19 11:50:00,102.32,102.38,102.13,102.2,13547.0,87.8474,87.899,87.6843,87.7444,13547.0
2018-07-19 12:00:00,102.17,102.28,102.17,102.21,18852.0,87.7187,87.8131,87.7187,87.753,18852.0
2018-07-19 12:10:00,102.24,102.26,102.05,102.14,17731.0,87.7788,87.7959,87.6156,87.6929,17731.0
2018-07-19 12:20:00,102.12,102.22,102.02,102.1,11255.0,87.6757,87.7616,87.5899,87.6586,11255.0
2018-07-19 12:30:00,102.1,102.31,102.08,102.12,30435.0,87.6586,87.8389,87.6414,87.6757,30435.0
2018-07-19 12:40:00,102.08,102.12,102.02,102.09,26911.0,87.6414,87.6757,87.5899,87.65,26911.0
2018-07-19 12:50:00,102.09,102.29,102.08,102.19,25582.0,87.65,87.8217,87.6414,87.7358,25582.0
2018-07-19 13:00:00,102.25,102.25,102.03,102.24,21108.0,87.7873,87.7873,87.5985,87.7788,21108.0
2018-07-19 13:10:00,102.21,102.56,102.19,102.25,32607.0,87.753,88.0535,87.7358,87.7873,32607.0
2018-07-19 13:20:00,102.23,102.4,102.21,102.36,24859.0,87.7702,87.9161,87.753,87.8818,24859.0
2018-07-19 13:30:00,102.37,102.37,102.24,102.32,18401.0,87.8904,87.8904,87.7788,87.8474,18401.0
2018-07-19 13:40:00,102.34,102.54,102.23,102.46,29304.0,87.8646,88.0363,87.7702,87.9676,29304.0
2018-07-19 13:50:00,102.39,102.57,102.33,102.47,15840.0,87.9075,88.0621,87.856,87.9762,15840.0
2018-07-19 14:00:00,102.49,102.64,102.46,102.6,32500.0,87.9934,88.1222,87.9676,88.0878,32500.0
2018-07-19 14:10:00,102.58,102.75,102.56,102.72,32318.0,88.0707,88.2166,88.0535,88.1909,32318.0
2018-07-19 14:20:00,102.73,102.82,102.56,102.58,42870.0,88.1994,88.2767,88.0535,88.0707,42870.0
2018-07-19 14:30:00,102.58,102.61,102.5,102.58,27700.0,88.0707,88.0964,88.002,88.0707,27700.0
2018-07-19 14:40:00,102.59,102.65,102.55,102.56,17444.0,88.0792,88.1308,88.0449,88.0535,17444.0
2018-07-19 14:50:00,102.56,102.66,102.5,102.66,23643.0,88.0535,88.1393,88.002,88.1393,23643.0
2018-07-19 15:00:00,102.65,102.81,102.61,102.73,36840.0,88.1308,88.2681,88.0964,88.1994,36840.0
2018-07-19 15:10:00,102.73,102.73,102.38,102.51,42035.0,88.1994,88.1994,87.899,88.0106,42035.0
2018-07-19 15:20:00,102.51,102.56,102.36,102.48,30179.0,88.0106,88.0535,87.8818,87.9848,30179.0
2018-07-19 15:30:00,102.48,102.6,102.4,102.58,37495.0,87.9848,88.0878,87.9161,88.0707,37495.0
2018-07-19 15:40:00,102.55,102.66,102.44,102.54,72644.0,88.0449,88.1393,87.9505,88.0363,72644.0
2018-07-19 15:50:00,102.53,102.7,102.08,102.5,180228.0,88.0277,88.1737,87.6414,88.002,180228.0
2018-07-20 09:30:00,103.25,103.95,96.82,97.5,714794.0,88.6459,89.2469,83.1254,83.7092,714794.0
2018-07-20 09:40:00,97.9,98.79,96.5,97.67,538048.0,84.0526,84.8167,82.8506,83.8552,538048.0
2018-07-20 09:50:00,97.66,99.0,97.66,98.41,407807.0,83.8466,84.997,83.8466,84.4905,407807.0
2018-07-20 10:00:00,98.41,98.77,97.95,98.1,265118.0,84.4905,84.7996,84.0955,84.2243,265118.0
2018-07-20 10:10:00,98.12,98.71,97.97,97.97,208046.0,84.2415,84.7481,84.1127,84.1127,208046.0
2018-07-20 10:20:00,97.97,98.02,97.29,97.77,185478.0,84.1127,84.1556,83.5289,83.941,185478.0
2018-07-20 10:30:00,97.83,98.1,97.23,97.34,176752.0,83.9925,84.2243,83.4774,83.5718,176752.0
2018-07-20 10:40:00,97.39,97.39,97.02,97.13,195671.0,83.6148,83.6148,83.2971,83.3915,195671.0
2018-07-20 10:50:00,97.11,97.94,96.93,97.78,186329.0,83.3744,84.087,83.2198,83.9496,186329.0
2018-07-20 11:00:00,97.72,97.73,97.04,97.1,100162.0,83.8981,83.9067,83.3143,83.3658,100162.0
2018-07-20 11:10:00,97.1,97.31,96.98,97.09,70736.0,83.3658,83.5461,83.2627,83.3572,70736.0
2018-07-20 11:20:00,97.08,97.78,97.07,97.49,105518.0,83.3486,83.9496,83.34,83.7006,105518.0
2018-07-20 11:30:00,97.49,97.59,97.23,97.54,112401.0,83.7006,83.7865,83.4774,83.7435,112401.0
2018-07-20 11:40:00,97.51,97.88,97.35,97.72,140577.0,83.7178,84.0355,83.5804,83.8981,140577.0
2018-07-20 11:50:00,97.74,97.74,97.43,97.57,99161.0,83.9153,83.9153,83.6491,83.7693,99161.0
2018-07-20 12:00:00,97.54,97.74,97.39,97.7,102221.0,83.7435,83.9153,83.6148,83.8809,102221.0
2018-07-20 12:10:00,97.69,97.69,97.43,97.59,75389.0,83.8723,83.8723,83.6491,83.7865,75389.0
2018-07-20 12:20:00,97.59,97.63,97.4,97.45,62175.0,83.7865,83.8208,83.6233,83.6663,62175.0
2018-07-20 12:30:00,97.48,97.97,97.43,97.88,60679.0,83.692,84.1127,83.6491,84.0355,60679.0
2018-07-20 12:40:00,97.88,97.93,97.66,97.8,42002.0,84.0355,84.0784,83.8466,83.9668,42002.0
2018-07-20 12:50:00,97.77,98.67,97.77,98.58,143866.0,83.941,84.7137,83.941,84.6364,143866.0
2018-07-20 13:00:00,98.57,99.65,98.54,98.78,224497.0,84.6279,85.5551,84.6021,84.8082,224497.0
2018-07-20 13:10:00,98.77,98.78,98.07,98.4,80520.0,84.7996,84.8082,84.1986,84.4819,80520.0
2018-07-20 13:20:00,98.36,98.56,98.04,98.08,67636.0,84.4476,84.6193,84.1728,84.2072,67636.0
2018-07-20 13:30:00,98.04,98.36,97.88,98.13,83381.0,84.1728,84.4476,84.0355,84.2501,83381.0
2018-07-20 13:40:00,98.13,98.25,97.77,98.12,83235.0,84.2501,84.3531,83.941,84.2415,83235.0
2018-07-20 13:50:00,98.12,98.24,97.87,97.92,77599.0,84.2415,84.3445,84.0269,84.0698,77599.0
2018-07-20 14:00:00,97.93,97.93,97.44,97.5,64251.0,84.0784,84.0784,83.6577,83.7092,64251.0
2018-07-20 14:10:00,97.54,97.54,97.1,97.11,62609.0,83.7435,83.7435,83.3658,83.3744,62609.0
2018-07-20 14:20:00,97.11,97.39,97.07,97.14,59342.0,83.3744,83.6148,83.34,83.4001,59342.0
2018-07-20 14:30:00,97.12,97.13,96.98,97.06,94323.0,83.3829,83.3915,83.2627,83.3314,94323.0
2018-07-20 14:40:00,97.06,97.24,97.0,97.23,75585.0,83.3314,83.486,83.2799,83.4774,75585.0
2018-07-20 14:50:00,97.22,97.46,97.11,97.14,59068.0,83.4688,83.6749,83.3744,83.4001,59068.0
2018-07-20 15:00:00,97.13,97.15,97.06,97.07,64170.0,83.3915,83.4087,83.3314,83.34,64170.0
2018-07-20 15:10:00,97.08,97.3,97.0,97.22,116025.0,83.3486,83.5375,83.2799,83.4688,116025.0
2018-07-20 15:20:00,97.2,97.2,97.0,97.0,93751.0,83.4516,83.4516,83.2799,83.2799,93751.0
2018-07-20 15:30:00,97.02,97.2,96.94,97.02,148316.0,83.2971,83.4516,83.2284,83.2971,148316.0
2018-07-20 15:40:00,97.02,97.2,96.99,97.01,196460.0,83.2971,83.4516,83.2713,83.2885,196460.0
2018-07-20 15:50:00,97.0,97.06,96.78,97.01,286939.0,83.2799,83.3314,83.091,83.2885,286939.0
2018-07-23 09:30:00,96.5,96.8,94.8,95.07,171054.0,82.8506,83.1082,81.3911,81.6229,171054.0
2018-07-23 09:40:00,95.13,95.34,94.28,94.43,109114.0,81.6744,81.8547,80.9446,81.0734,109114.0
2018-07-23 09:50:00,94.42,94.56,94.05,94.43,101709.0,81.0648,81.185,80.7472,81.0734,101709.0
2018-07-23 10:00:00,94.45,94.8,94.23,94.62,81643.0,81.0906,81.3911,80.9017,81.2366,81643.0
2018-07-23 10:10:00,94.59,94.64,94.11,94.11,83997.0,81.2108,81.2537,80.7987,80.7987,83997.0
2018-07-23 10:20:00,94.11,94.29,94.03,94.22,73777.0,80.7987,80.9532,80.73,80.8931,73777.0
2018-07-23 10:30:00,94.23,94.58,93.81,94.5,141400.0,80.9017,81.2022,80.5411,81.1335,141400.0
2018-07-23 10:40:00,94.46,94.92,94.45,94.81,70278.0,81.0992,81.4941,81.0906,81.3997,70278.0
2018-07-23 10:50:00,94.79,94.82,94.43,94.54,46384.0,81.3825,81.4083,81.0734,81.1679,46384.0
2018-07-23 11:00:00,94.52,95.11,94.5,94.76,68113.0,81.1507,81.6573,81.1335,81.3568,68113.0
2018-07-23 11:10:00,94.79,94.83,94.36,94.37,60724.0,81.3825,81.4169,81.0133,81.0219,60724.0
2018-07-23 11:20:00,94.39,94.54,94.28,94.37,69167.0,81.0391,81.1679,80.9446,81.0219,69167.0
2018-07-23 11:30:00,94.41,94.51,94.27,94.43,82124.0,81.0563,81.1421,80.9361,81.0734,82124.0
2018-07-23 11:40:00,94.42,94.54,94.2,94.33,71244.0,81.0648,81.1679,80.876,80.9876,71244.0
2018-07-23 11:50:00,94.34,94.62,94.26,94.6,66279.0,80.9962,81.2366,80.9275,81.2194,66279.0
2018-07-23 12:00:00,94.59,95.65,94.58,95.58,79786.0,81.2108,82.1209,81.2022,82.0608,79786.0
2018-07-23 12:10:00,95.61,95.93,95.47,95.87,80763.0,82.0865,82.3613,81.9663,82.3098,80763.0
2018-07-23 12:20:00,95.88,96.23,95.85,96.12,101033.0,82.3183,82.6188,82.2926,82.5244,101033.0
2018-07-23 12:30:00,96.14,96.56,96.06,96.09,84146.0,82.5416,82.9022,82.4729,82.4986,84146.0
2018-07-23 12:40:00,96.06,96.67,96.06,96.46,92744.0,82.4729,82.9966,82.4729,82.8163,92744.0
2018-07-23 12:50:00,96.47,96.47,96.12,96.33,44853.0,82.8249,82.8249,82.5244,82.7047,44853.0
2018-07-23 13:00:00,96.35,96.41,96.16,96.23,25356.0,82.7219,82.7734,82.5587,82.6188,25356.0
2018-07-23 13:10:00,96.24,96.35,96.03,96.25,48291.0,82.6274,82.7219,82.4471,82.636,48291.0
2018-07-23 13:20:00,96.26,96.3,96.08,96.25,23280.0,82.6446,82.6789,82.49,82.636,23280.0
2018-07-23 13:30:00,96.27,96.38,96.22,96.29,20164.0,82.6532,82.7476,82.6102,82.6703,20164.0
2018-07-23 13:40:00,96.26,96.6,96.24,96.51,28047.0,82.6446,82.9365,82.6274,82.8592,28047.0
2018-07-23 13:50:00,96.53,96.66,96.48,96.5,33908.0,82.8764,82.988,82.8335,82.8506,33908.0
2018-07-23 14:00:00,96.5,96.58,96.4,96.51,40977.0,82.8506,82.9193,82.7648,82.8592,40977.0
2018-07-23 14:10:00,96.51,96.58,96.33,96.41,60353.0,82.8592,82.9193,82.7047,82.7734,60353.0
2018-07-23 14:20:00,96.38,96.42,96.35,96.36,34583.0,82.7476,82.782,82.7219,82.7304,34583.0
2018-07-23 14:30:00,96.36,96.4,96.25,96.39,34706.0,82.7304,82.7648,82.636,82.7562,34706.0
2018-07-23 14:40:00,96.39,96.64,96.31,96.61,42111.0,82.7562,82.9708,82.6875,82.9451,42111.0
2018-07-23 14:50:00,96.64,96.9,96.56,96.8,46154.0,82.9708,83.1941,82.9022,83.1082,46154.0
2018-07-23 15:00:00,96.78,96.93,96.68,96.82,51751.0,83.091,83.2198,83.0052,83.1254,51751.0
2018-07-23 15:10:00,96.81,96.86,96.68,96.78,44986.0,83.1168,83.1597,83.0052,83.091,44986.0
2018-07-23 15:20:00,96.79,96.89,96.62,96.74,72279.0,83.0996,83.1855,82.9537,83.0567,72279.0
2018-07-23 15:30:00,96.72,96.75,96.47,96.64,54456.0,83.0395,83.0653,82.8249,82.9708,54456.0
2018-07-23 15:40:00,96.57,96.57,96.33,96.42,93943.0,82.9107,82.9107,82.7047,82.782,93943.0
2018-07-23 15:50:00,96.42,96.5,96.29,96.44,134459.0,82.782,82.8506,82.6703,82.7991,134459.0
2018-07-24 09:30:00,97.32,97.4,96.6,97.09,78333.0,83.5547,83.6233,82.9365,83.3572,78333.0
2018-07-24 09:40:00,96.98,97.08,96.63,96.76,34736.0,83.2627,83.3486,82.9623,83.0739,34736.0
2018-07-24 09:50:00,96.73,96.93,96.63,96.81,34502.0,83.0481,83.2198,82.9623,83.1168,34502.0
2018-07-24 10:00:00,96.81,96.83,96.38,96.44,79946.0,83.1168,83.134,82.7476,82.7991,79946.0
2018-07-24 10:10:00,96.4,96.47,96.28,96.33,43593.0,82.7648,82.8249,82.6618,82.7047,43593.0
2018-07-24 10:20:00,96.35,96.4,96.06,96.07,32516.0,82.7219,82.7648,82.4729,82.4815,32516.0
2018-07-24 10:30:00,96.07,96.36,95.91,96.36,35950.0,82.4815,82.7304,82.3441,82.7304,35950.0
2018-07-24 10:40:00,96.35,96.37,96.19,96.21,25535.0,82.7219,82.739,82.5845,82.6017,25535.0
2018-07-24 10:50:00,96.23,96.28,96.06,96.06,44560.0,82.6188,82.6618,82.4729,82.4729,44560.0
2018-07-24 11:00:00,96.04,96.08,95.36,95.51,54166.0,82.4557,82.49,81.8719,82.0007,54166.0
2018-07-24 11:10:00,95.49,95.63,95.36,95.63,42943.0,81.9835,82.1037,81.8719,82.1037,42943.0
2018-07-24 11:20:00,95.6,95.73,95.6,95.73,31753.0,82.0779,82.1896,82.0779,82.1896,31753.0
2018-07-24 11:30:00,95.71,95.72,95.37,95.48,37647.0,82.1724,82.181,81.8805,81.9749,37647.0
2018-07-24 11:40:00,95.48,95.53,95.14,95.25,43948.0,81.9749,82.0178,81.683,81.7774,43948.0
2018-07-24 11:50:00,95.25,95.41,95.15,95.41,30328.0,81.7774,81.9148,81.6916,81.9148,30328.0
2018-07-24 12:00:00,95.39,95.63,95.36,95.53,26586.0,81.8976,82.1037,81.8719,82.0178,26586.0
2018-07-24 12:10:00,95.52,95.72,95.45,95.62,28150.0,82.0093,82.181,81.9492,82.0951,28150.0
2018-07-24 12:20:00,95.6,95.77,95.56,95.67,31168.0,82.0779,82.2239,82.0436,82.138,31168.0
2018-07-24 12:30:00,95.67,95.83,95.59,95.61,24922.0,82.138,82.2754,82.0694,82.0865,24922.0
2018-07-24 12:40:00,95.64,95.64,95.08,95.14,43511.0,82.1123,82.1123,81.6315,81.683,43511.0
2018-07-24 12:50:00,95.13,95.14,94.99,95.03,44807.0,81.6744,81.683,81.5542,81.5886,44807.0
2018-07-24 13:00:00,95.01,95.45,95.0,95.4,39005.0,81.5714,81.9492,81.5628,81.9062,39005.0
2018-07-24 13:10:00,95.42,95.46,95.22,95.28,40726.0,81.9234,81.9577,81.7517,81.8032,40726.0
2018-07-24 13:20:00,95.28,95.35,95.19,95.2,24011.0,81.8032,81.8633,81.7259,81.7345,24011.0
2018-07-24 13:30:00,95.19,95.22,94.74,94.74,32802.0,81.7259,81.7517,81.3396,81.3396,32802.0
2018-07-24 13:40:00,94.76,94.95,94.61,94.95,29966.0,81.3568,81.5199,81.228,81.5199,29966.0
2018-07-24 13:50:00,94.94,94.94,94.78,94.89,23200.0,81.5113,81.5113,81.3739,81.4684,23200.0
2018-07-24 14:00:00,94.87,94.93,94.44,94.48,37942.0,81.4512,81.5027,81.082,81.1164,37942.0
2018-07-24 14:10:00,94.5,94.62,94.42,94.56,39551.0,81.1335,81.2366,81.0648,81.185,39551.0
2018-07-24 14:20:00,94.58,94.59,94.35,94.35,37438.0,81.2022,81.2108,81.0047,81.0047,37438.0
2018-07-24 14:30:00,94.39,94.77,94.32,94.32,41278.0,81.0391,81.3653,80.979,80.979,41278.0
2018-07-24 14:40:00,94.32,94.68,94.32,94.66,36643.0,80.979,81.2881,80.979,81.2709,36643.0
2018-07-24 14:50:00,94.64,94.68,94.5,94.64,34843.0,81.2537,81.2881,81.1335,81.2537,34843.0
2018-07-24 15:00:00,94.63,94.63,94.43,94.5,34638.0,81.2451,81.2451,81.0734,81.1335,34638.0
2018-07-24 15:10:00,94.49,94.65,94.49,94.51,29234.0,81.1249,81.2623,81.1249,81.1421,29234.0
2018-07-24 15:20:00,94.49,94.53,94.4,94.43,40933.0,81.1249,81.1593,81.0477,81.0734,40933.0
2018-07-24 15:30:00,94.42,94.59,94.4,94.44,73321.0,81.0648,81.2108,81.0477,81.082,73321.0
2018-07-24 15:40:00,94.45,94.56,94.3,94.34,127614.0,81.0906,81.185,80.9618,80.9962,127614.0
2018-07-24 15:50:00,94.37,94.56,94.33,94.45,189068.0,81.0219,81.185,80.9876,81.0906,189068.0
2018-07-25 09:30:00,94.24,95.21,93.8,93.94,63203.0,80.9103,81.7431,80.5325,80.6527,63203.0
2018-07-25 09:40:00,93.9,94.09,93.27,93.49,76617.0,80.6184,80.7815,80.0775,80.2664,76617.0
2018-07-25 09:50:00,93.5,94.23,93.49,93.65,35888.0,80.275,80.9017,80.2664,80.4038,35888.0
2018-07-25 10:00:00,93.69,93.79,93.02,93.05,50584.0,80.4381,80.524,79.8629,79.8886,50584.0
2018-07-25 10:10:00,93.08,93.26,92.73,92.75,51576.0,79.9144,80.0689,79.6139,79.6311,51576.0
2018-07-25 10:20:00,92.77,93.38,92.72,93.32,48842.0,79.6482,80.1719,79.6053,80.1204,48842.0
2018-07-25 10:30:00,93.35,93.74,93.16,93.59,41461.0,80.1462,80.481,79.9831,80.3522,41461.0
2018-07-25 10:40:00,93.61,93.65,93.2,93.32,44443.0,80.3694,80.4038,80.0174,80.1204,44443.0
2018-07-25 10:50:00,93.36,93.54,93.3,93.3,34280.0,80.1548,80.3093,80.1033,80.1033,34280.0
2018-07-25 11:00:00,93.31,93.33,92.97,93.02,43391.0,80.1118,80.129,79.8199,79.8629,43391.0
2018-07-25 11:10:00,93.02,93.29,92.98,93.23,57239.0,79.8629,80.0947,79.8285,80.0432,57239.0
2018-07-25 11:20:00,93.25,93.31,93.01,93.31,55435.0,80.0603,80.1118,79.8543,80.1118,55435.0
2018-07-25 11:30:00,93.33,93.62,93.27,93.62,50063.0,80.129,80.378,80.0775,80.378,50063.0
2018-07-25 11:40:00,93.64,94.05,93.64,93.92,57329.0,80.3952,80.7472,80.3952,80.6356,57329.0
2018-07-25 11:50:00,93.95,94.17,93.86,94.17,54746.0,80.6613,80.8502,80.5841,80.8502,54746.0
2018-07-25 12:00:00,94.19,94.42,94.11,94.38,66423.0,80.8674,81.0648,80.7987,81.0305,66423.0
2018-07-25 12:10:00,94.35,94.58,94.26,94.55,58221.0,81.0047,81.2022,80.9275,81.1765,58221.0
2018-07-25 12:20:00,94.53,94.75,94.48,94.55,23613.0,81.1593,81.3482,81.1164,81.1765,23613.0
2018-07-25 12:30:00,94.53,94.81,94.46,94.81,26506.0,81.1593,81.3997,81.0992,81.3997,26506.0
2018-07-25 12:40:00,94.81,94.81,94.63,94.7,18107.0,81.3997,81.3997,81.2451,81.3052,18107.0
2018-07-25 12:50:00,94.7,94.77,94.59,94.59,20114.0,81.3052,81.3653,81.2108,81.2108,20114.0
2018-07-25 13:00:00,94.61,94.77,94.61,94.62,36198.0,81.228,81.3653,81.228,81.2366,36198.0
2018-07-25 13:10:00,94.61,94.7,94.5,94.58,18677.0,81.228,81.3052,81.1335,81.2022,18677.0
2018-07-25 13:20:00,94.59,94.59,94.08,94.17,18116.0,81.2108,81.2108,80.7729,80.8502,18116.0
2018-07-25 13:30:00,94.17,94.33,94.07,94.29,18326.0,80.8502,80.9876,80.7644,80.9532,18326.0
2018-07-25 13:40:00,94.31,94.31,94.09,94.17,16215.0,80.9704,80.9704,80.7815,80.8502,16215.0
2018-07-25 13:50:00,94.16,94.17,93.91,94.05,15932.0,80.8416,80.8502,80.627,80.7472,15932.0
2018-07-25 14:00:00,94.1,94.42,94.07,94.41,31019.0,80.7901,81.0648,80.7644,81.0563,31019.0
2018-07-25 14:10:00,94.4,94.42,94.19,94.26,25543.0,81.0477,81.0648,80.8674,80.9275,25543.0
2018-07-25 14:20:00,94.27,94.48,94.26,94.39,31223.0,80.9361,81.1164,80.9275,81.0391,31223.0
2018-07-25 14:30:00,94.42,94.57,94.41,94.5,19577.0,81.0648,81.1936,81.0563,81.1335,19577.0
2018-07-25 14:40:00,94.49,94.52,94.34,94.38,25857.0,81.1249,81.1507,80.9962,81.0305,25857.0
2018-07-25 14:50:00,94.38,94.38,94.03,94.04,25142.0,81.0305,81.0305,80.73,80.7386,25142.0
2018-07-25 15:00:00,94.03,94.08,93.81,94.0,44185.0,80.73,80.7729,80.5411,80.7043,44185.0
2018-07-25 15:10:00,94.01,94.04,93.89,93.99,51879.0,80.7128,80.7386,80.6098,80.6957,51879.0
2018-07-25 15:20:00,93.99,94.06,93.66,93.67,39142.0,80.6957,80.7558,80.4123,80.4209,39142.0
2018-07-25 15:30:00,93.68,93.99,93.47,93.97,70756.0,80.4295,80.6957,80.2492,80.6785,70756.0
2018-07-25 15:40:00,93.98,94.33,93.94,94.29,86547.0,80.6871,80.9876,80.6527,80.9532,86547.0
2018-07-25 15:50:00,94.31,94.85,93.72,94.82,264822.0,80.9704,81.434,80.4639,81.4083,264822.0
2018-07-26 09:30:00,94.71,95.57,94.35,94.59,91000.0,81.3138,82.0522,81.0047,81.2108,91000.0
2018-07-26 09:40:00,94.6,94.68,94.0,94.61,49740.0,81.2194,81.2881,80.7043,81.228,49740.0
2018-07-26 09:50:00,94.61,94.75,94.26,94.69,39535.0,81.228,81.3482,80.9275,81.2967,39535.0
2018-07-26 10:00:00,94.73,95.06,94.62,94.98,38637.0,81.331,81.6143,81.2366,81.5456,38637.0
2018-07-26 10:10:00,95.03,95.16,94.84,95.08,22756.0,81.5886,81.7002,81.4254,81.6315,22756.0
2018-07-26 10:20:00,95.08,95.18,94.56,94.73,12356.0,81.6315,81.7173,81.185,81.331,12356.0
2018-07-26 10:30:00,94.66,94.85,94.57,94.84,20372.0,81.2709,81.434,81.1936,81.4254,20372.0
2018-07-26 10:40:00,94.86,94.94,94.64,94.69,36239.0,81.4426,81.5113,81.2537,81.2967,36239.0
2018-07-26 10:50:00,94.71,94.9,94.53,94.87,22346.0,81.3138,81.477,81.1593,81.4512,22346.0
2018-07-26 11:00:00,94.88,95.04,94.83,95.0,26916.0,81.4598,81.5972,81.4169,81.5628,26916.0
2018-07-26 11:10:00,95.01,95.16,94.77,94.81,32245.0,81.5714,81.7002,81.3653,81.3997,32245.0
2018-07-26 11:20:00,94.82,95.1,94.72,94.76,48511.0,81.4083,81.6487,81.3224,81.3568,48511.0
2018-07-26 11:30:00,94.76,94.79,94.42,94.47,71447.0,81.3568,81.3825,81.0648,81.1078,71447.0
2018-07-26 11:40:00,94.46,94.89,94.44,94.89,37562.0,81.0992,81.4684,81.082,81.4684,37562.0
2018-07-26 11:50:00,94.95,95.15,94.82,94.95,19072.0,81.5199,81.6916,81.4083,81.5199,19072.0
2018-07-26 12:00:00,94.94,95.02,94.76,94.78,15184.0,81.5113,81.58,81.3568,81.3739,15184.0
2018-07-26 12:10:00,94.78,94.95,94.74,94.81,8533.0,81.3739,81.5199,81.3396,81.3997,8533.0
2018-07-26 12:20:00,94.78,94.78,94.44,94.53,10416.0,81.3739,81.3739,81.082,81.1593,10416.0
2018-07-26 12:30:00,94.57,94.6,94.49,94.49,10786.0,81.1936,81.2194,81.1249,81.1249,10786.0
2018-07-26 12:40:00,94.46,94.58,94.32,94.47,38140.0,81.0992,81.2022,80.979,81.1078,38140.0
2018-07-26 12:50:00,94.53,94.53,94.42,94.5,5738.0,81.1593,81.1593,81.0648,81.1335,5738.0
2018-07-26 13:00:00,94.47,94.59,94.47,94.53,10150.0,81.1078,81.2108,81.1078,81.1593,10150.0
2018-07-26 13:10:00,94.55,94.7,94.47,94.7,10009.0,81.1765,81.3052,81.1078,81.3052,10009.0
2018-07-26 13:20:00,94.71,94.87,94.7,94.85,12795.0,81.3138,81.4512,81.3052,81.434,12795.0
2018-07-26 13:30:00,94.87,95.02,94.86,95.02,13116.0,81.4512,81.58,81.4426,81.58,13116.0
2018-07-26 13:40:00,95.04,95.1,94.89,94.92,21308.0,81.5972,81.6487,81.4684,81.4941,21308.0
2018-07-26 13:50:00,94.92,94.96,94.78,94.95,10277.0,81.4941,81.5285,81.3739,81.5199,10277.0
2018-07-26 14:00:00,94.94,94.98,94.8,94.98,10046.0,81.5113,81.5456,81.3911,81.5456,10046.0
2018-07-26 14:10:00,94.99,95.01,94.78,94.81,11606.0,81.5542,81.5714,81.3739,81.3997,11606.0
2018-07-26 14:20:00,94.82,94.95,94.79,94.92,9515.0,81.4083,81.5199,81.3825,81.4941,9515.0
2018-07-26 14:30:00,94.92,94.98,94.82,94.84,8206.0,81.4941,81.5456,81.4083,81.4254,8206.0
2018-07-26 14:40:00,94.83,94.87,94.71,94.78,18712.0,81.4169,81.4512,81.3138,81.3739,18712.0
2018-07-26 14:50:00,94.83,95.02,94.83,94.96,8822.0,81.4169,81.58,81.4169,81.5285,8822.0
2018-07-26 15:00:00,94.98,95.25,94.9,95.2,28818.0,81.5456,81.7774,81.477,81.7345,28818.0
2018-07-26 15:10:00,95.2,95.21,95.02,95.05,26619.0,81.7345,81.7431,81.58,81.6057,26619.0
2018-07-26 15:20:00,95.06,95.2,94.99,95.2,26247.0,81.6143,81.7345,81.5542,81.7345,26247.0
2018-07-26 15:30:00,95.19,95.37,95.14,95.37,36527.0,81.7259,81.8805,81.683,81.8805,36527.0
2018-07-26 15:40:00,95.35,95.55,95.32,95.4,77883.0,81.8633,82.035,81.8375,81.9062,77883.0
2018-07-26 15:50:00,95.39,95.55,95.25,95.48,172321.0,81.8976,82.035,81.7774,81.9749,172321.0
2018-07-27 09:30:00,96.0,96.03,95.56,95.65,42465.0,82.4214,82.4471,82.0436,82.1209,42465.0
2018-07-27 09:40:00,95.76,96.12,95.35,95.97,23157.0,82.2153,82.5244,81.8633,82.3956,23157.0
2018-07-27 09:50:00,95.97,96.2,95.77,95.81,20145.0,82.3956,82.5931,82.2239,82.2582,20145.0
2018-07-27 10:00:00,95.74,96.01,95.54,96.01,16765.0,82.1981,82.43,82.0264,82.43,16765.0
2018-07-27 10:10:00,96.0,96.1,95.77,96.04,23391.0,82.4214,82.5072,82.2239,82.4557,23391.0
2018-07-27 10:20:00,96.05,96.4,96.03,96.34,21922.0,82.4643,82.7648,82.4471,82.7133,21922.0
2018-07-27 10:30:00,96.36,96.6,96.26,96.49,25264.0,82.7304,82.9365,82.6446,82.8421,25264.0
2018-07-27 10:40:00,96.47,96.47,96.11,96.15,13087.0,82.8249,82.8249,82.5158,82.5501,13087.0
2018-07-27 10:50:00,96.19,96.33,96.15,96.24,17175.0,82.5845,82.7047,82.5501,82.6274,17175.0
2018-07-27 11:00:00,96.26,96.36,96.05,96.12,22406.0,82.6446,82.7304,82.4643,82.5244,22406.0
2018-07-27 11:10:00,96.13,96.18,95.69,95.76,17256.0,82.533,82.5759,82.1552,82.2153,17256.0
2018-07-27 11:20:00,95.75,95.82,95.67,95.69,11181.0,82.2067,82.2668,82.138,82.1552,11181.0
2018-07-27 11:30:00,95.69,95.96,95.63,95.77,10317.0,82.1552,82.387,82.1037,82.2239,10317.0
2018-07-27 11:40:00,95.79,95.82,95.51,95.56,11800.0,82.2411,82.2668,82.0007,82.0436,11800.0
2018-07-27 11:50:00,95.66,95.8,95.56,95.56,8531.0,82.1295,82.2497,82.0436,82.0436,8531.0
2018-07-27 12:00:00,95.59,95.61,95.42,95.59,23010.0,82.0694,82.0865,81.9234,82.0694,23010.0
2018-07-27 12:10:00,95.58,95.78,95.57,95.77,10030.0,82.0608,82.2325,82.0522,82.2239,10030.0
2018-07-27 12:20:00,95.84,95.85,95.55,95.55,6479.0,82.284,82.2926,82.035,82.035,6479.0
2018-07-27 12:30:00,95.56,95.56,94.94,94.96,11237.0,82.0436,82.0436,81.5113,81.5285,11237.0
2018-07-27 12:40:00,94.95,95.24,94.94,95.09,15140.0,81.5199,81.7689,81.5113,81.6401,15140.0
2018-07-27 12:50:00,95.05,95.19,94.98,94.98,17193.0,81.6057,81.7259,81.5456,81.5456,17193.0
2018-07-27 13:00:00,94.99,95.17,94.69,95.08,12809.0,81.5542,81.7088,81.2967,81.6315,12809.0
2018-07-27 13:10:00,95.01,95.25,94.97,95.22,15028.0,81.5714,81.7774,81.5371,81.7517,15028.0
2018-07-27 13:20:00,95.22,95.33,95.12,95.3,10350.0,81.7517,81.8461,81.6658,81.8204,10350.0
2018-07-27 13:30:00,95.29,95.29,95.02,95.17,10014.0,81.8118,81.8118,81.58,81.7088,10014.0
2018-07-27 13:40:00,95.2,95.3,95.07,95.27,4400.0,81.7345,81.8204,81.6229,81.7946,4400.0
2018-07-27 13:50:00,95.28,95.5,95.22,95.5,11523.0,81.8032,81.9921,81.7517,81.9921,11523.0
2018-07-27 14:00:00,95.47,95.49,95.28,95.28,9376.0,81.9663,81.9835,81.8032,81.8032,9376.0
2018-07-27 14:10:00,95.26,95.27,94.87,94.87,14842.0,81.786,81.7946,81.4512,81.4512,14842.0
2018-07-27 14:20:00,94.95,95.01,94.75,94.81,10727.0,81.5199,81.5714,81.3482,81.3997,10727.0
2018-07-27 14:30:00,94.78,94.97,94.72,94.79,10251.0,81.3739,81.5371,81.3224,81.3825,10251.0
2018-07-27 14:40:00,94.81,95.02,94.8,94.8,8623.0,81.3997,81.58,81.3911,81.3911,8623.0
2018-07-27 14:50:00,94.77,94.94,94.75,94.82,12725.0,81.3653,81.5113,81.3482,81.4083,12725.0
2018-07-27 15:00:00,94.83,95.04,94.82,95.01,11212.0,81.4169,81.5972,81.4083,81.5714,11212.0
2018-07-27 15:10:00,94.99,95.22,94.98,95.22,9850.0,81.5542,81.7517,81.5456,81.7517,9850.0
2018-07-27 15:20:00,95.25,95.25,95.05,95.06,18206.0,81.7774,81.7774,81.6057,81.6143,18206.0
2018-07-27 15:30:00,95.05,95.15,94.99,95.08,37816.0,81.6057,81.6916,81.5542,81.6315,37816.0
2018-07-27 15:40:00,95.03,95.25,95.01,95.21,46865.0,81.5886,81.7774,81.5714,81.7431,46865.0
2018-07-27 15:50:00,95.21,95.37,95.18,95.19,82145.0,81.7431,81.8805,81.7173,81.7259,82145.0
2018-07-30 09:30:00,95.16,95.33,94.31,94.94,35140.0,81.7002,81.8461,80.9704,81.5113,35140.0
2018-07-30 09:40:00,94.77,95.25,94.7,95.13,16138.0,81.3653,81.7774,81.3052,81.6744,16138.0
2018-07-30 09:50:00,95.08,95.41,95.03,95.1,28132.0,81.6315,81.9148,81.5886,81.6487,28132.0
2018-07-30 10:00:00,95.09,95.4,94.97,95.08,11826.0,81.6401,81.9062,81.5371,81.6315,11826.0
2018-07-30 10:10:00,95.08,95.17,94.74,94.83,10154.0,81.6315,81.7088,81.3396,81.4169,10154.0
2018-07-30 10:20:00,94.88,94.92,94.59,94.84,9031.0,81.4598,81.4941,81.2108,81.4254,9031.0
2018-07-30 10:30:00,94.74,94.79,94.5,94.69,14537.0,81.3396,81.3825,81.1335,81.2967,14537.0
2018-07-30 10:40:00,94.65,94.65,94.4,94.54,12650.0,81.2623,81.2623,81.0477,81.1679,12650.0
2018-07-30 10:50:00,94.47,94.72,94.47,94.59,31324.0,81.1078,81.3224,81.1078,81.2108,31324.0
2018-07-30 11:00:00,94.6,94.61,94.28,94.28,10748.0,81.2194,81.228,80.9446,80.9446,10748.0
2018-07-30 11:10:00,94.25,94.35,94.13,94.35,10453.0,80.9189,81.0047,80.8159,81.0047,10453.0
2018-07-30 11:20:00,94.35,94.49,94.29,94.44,7955.0,81.0047,81.1249,80.9532,81.082,7955.0
2018-07-30 11:30:00,94.42,94.52,94.23,94.23,8994.0,81.0648,81.1507,80.9017,80.9017,8994.0
2018-07-30 11:40:00,94.25,94.31,94.11,94.12,7634.0,80.9189,80.9704,80.7987,80.8073,7634.0
2018-07-30 11:50:00,94.06,94.41,94.05,94.29,10771.0,80.7558,81.0563,80.7472,80.9532,10771.0
2018-07-30 12:00:00,94.22,94.22,94.05,94.11,8955.0,80.8931,80.8931,80.7472,80.7987,8955.0
2018-07-30 12:10:00,94.08,94.16,93.91,94.14,12970.0,80.7729,80.8416,80.627,80.8245,12970.0
2018-07-30 12:20:00,94.15,94.34,94.15,94.3,7966.0,80.833,80.9962,80.833,80.9618,7966.0
2018-07-30 12:30:00,94.28,94.39,94.16,94.32,11420.0,80.9446,81.0391,80.8416,80.979,11420.0
2018-07-30 12:40:00,94.36,94.38,93.96,94.03,10159.0,81.0133,81.0305,80.6699,80.73,10159.0
2018-07-30 12:50:00,94.04,94.22,94.03,94.22,8602.0,80.7386,80.8931,80.73,80.8931,8602.0
2018-07-30 13:00:00,94.23,94.43,94.13,94.43,9886.0,80.9017,81.0734,80.8159,81.0734,9886.0
2018-07-30 13:10:00,94.44,94.66,94.4,94.55,16745.0,81.082,81.2709,81.0477,81.1765,16745.0
2018-07-30 13:20:00,94.53,94.89,94.52,94.82,5462.0,81.1593,81.4684,81.1507,81.4083,5462.0
2018-07-30 13:30:00,94.87,95.02,94.86,94.98,6198.0,81.4512,81.58,81.4426,81.5456,6198.0
2018-07-30 13:40:00,95.0,95.0,94.84,94.94,5498.0,81.5628,81.5628,81.4254,81.5113,5498.0
2018-07-30 13:50:00,94.93,95.15,94.89,95.14,10010.0,81.5027,81.6916,81.4684,81.683,10010.0
2018-07-30 14:00:00,95.12,95.33,95.05,95.11,12490.0,81.6658,81.8461,81.6057,81.6573,12490.0
2018-07-30 14:10:00,95.13,95.14,94.9,94.92,13361.0,81.6744,81.683,81.477,81.4941,13361.0
2018-07-30 14:20:00,94.91,94.97,94.83,94.94,11778.0,81.4855,81.5371,81.4169,81.5113,11778.0
2018-07-30 14:30:00,94.97,95.07,94.9,94.9,9816.0,81.5371,81.6229,81.477,81.477,9816.0
2018-07-30 14:40:00,94.92,95.0,94.84,94.9,6100.0,81.4941,81.5628,81.4254,81.477,6100.0
2018-07-30 14:50:00,94.88,95.03,94.87,94.94,4710.0,81.4598,81.5886,81.4512,81.5113,4710.0
2018-07-30 15:00:00,94.96,95.05,94.88,94.91,10420.0,81.5285,81.6057,81.4598,81.4855,10420.0
2018-07-30 15:10:00,94.92,94.92,94.74,94.78,9550.0,81.4941,81.4941,81.3396,81.3739,9550.0
2018-07-30 15:20:00,94.76,94.76,94.52,94.53,21838.0,81.3568,81.3568,81.1507,81.1593,21838.0
2018-07-30 15:30:00,94.52,94.75,94.52,94.59,37888.0,81.1507,81.3482,81.1507,81.2108,37888.0
2018-07-30 15:40:00,94.56,94.61,94.37,94.38,42030.0,81.185,81.228,81.0219,81.0305,42030.0
2018-07-30 15:50:00,94.35,94.44,94.27,94.43,92281.0,81.0047,81.082,80.9361,81.0734,92281.0
2018-07-31 09:30:00,95.09,95.71,94.68,95.58,34859.0,81.6401,82.1724,81.2881,82.0608,34859.0
2018-07-31 09:40:00,95.5,95.61,94.6,95.01,29953.0,81.9921,82.0865,81.2194,81.5714,29953.0
2018-07-31 09:50:00,94.84,94.84,94.07,94.16,26904.0,81.4254,81.4254,80.7644,80.8416,26904.0
2018-07-31 10:00:00,94.18,94.44,94.12,94.18,36858.0,80.8588,81.082,80.8073,80.8588,36858.0
2018-07-31 10:10:00,94.18,94.35,94.07,94.07,15457.0,80.8588,81.0047,80.7644,80.7644,15457.0
2018-07-31 10:20:00,94.05,94.45,94.03,94.39,10582.0,80.7472,81.0906,80.73,81.0391,10582.0
2018-07-31 10:30:00,94.41,94.79,94.41,94.7,16740.0,81.0563,81.3825,81.0563,81.3052,16740.0
2018-07-31 10:40:00,94.71,94.81,94.58,94.74,8673.0,81.3138,81.3997,81.2022,81.3396,8673.0
2018-07-31 10:50:00,94.72,94.77,94.43,94.44,10413.0,81.3224,81.3653,81.0734,81.082,10413.0
2018-07-31 11:00:00,94.41,94.68,94.35,94.58,6636.0,81.0563,81.2881,81.0047,81.2022,6636.0
2018-07-31 11:10:00,94.6,94.78,94.56,94.56,5680.0,81.2194,81.3739,81.185,81.185,5680.0
2018-07-31 11:20:00,94.56,94.75,94.46,94.61,10154.0,81.185,81.3482,81.0992,81.228,10154.0
2018-07-31 11:30:00,94.69,94.8,94.62,94.71,7420.0,81.2967,81.3911,81.2366,81.3138,7420.0
2018-07-31 11:40:00,94.68,94.97,94.63,94.87,7179.0,81.2881,81.5371,81.2451,81.4512,7179.0
2018-07-31 11:50:00,94.91,94.93,94.71,94.77,6489.0,81.4855,81.5027,81.3138,81.3653,6489.0
2018-07-31 12:00:00,94.8,94.94,94.75,94.75,9595.0,81.3911,81.5113,81.3482,81.3482,9595.0
2018-07-31 12:10:00,94.75,94.87,94.75,94.83,6808.0,81.3482,81.4512,81.3482,81.4169,6808.0
2018-07-31 12:20:00,94.8,94.98,94.8,94.98,5840.0,81.3911,81.5456,81.3911,81.5456,5840.0
2018-07-31 12:30:00,95.0,95.04,94.91,94.91,18162.0,81.5628,81.5972,81.4855,81.4855,18162.0
2018-07-31 12:40:00,94.95,95.01,94.92,94.97,5057.0,81.5199,81.5714,81.4941,81.5371,5057.0
2018-07-31 12:50:00,94.98,95.04,94.89,95.03,21260.0,81.5456,81.5972,81.4684,81.5886,21260.0
2018-07-31 13:00:00,95.04,95.06,94.77,94.86,14623.0,81.5972,81.6143,81.3653,81.4426,14623.0
2018-07-31 13:10:00,94.86,94.89,94.75,94.76,6465.0,81.4426,81.4684,81.3482,81.3568,6465.0
2018-07-31 13:20:00,94.77,94.94,94.76,94.93,4495.0,81.3653,81.5113,81.3568,81.5027,4495.0
2018-07-31 13:30:00,94.87,94.89,94.8,94.83,5632.0,81.4512,81.4684,81.3911,81.4169,5632.0
2018-07-31 13:40:00,94.85,94.9,94.77,94.89,8919.0,81.434,81.477,81.3653,81.4684,8919.0
2018-07-31 13:50:00,94.88,94.9,94.75,94.76,24174.0,81.4598,81.477,81.3482,81.3568,24174.0
2018-07-31 14:00:00,94.8,94.8,94.61,94.63,7178.0,81.3911,81.3911,81.228,81.2451,7178.0
2018-07-31 14:10:00,94.63,94.69,94.59,94.69,4400.0,81.2451,81.2967,81.2108,81.2967,4400.0
2018-07-31 14:20:00,94.65,94.72,94.59,94.69,8069.0,81.2623,81.3224,81.2108,81.2967,8069.0
2018-07-31 14:30:00,94.68,94.79,94.66,94.73,9808.0,81.2881,81.3825,81.2709,81.331,9808.0
2018-07-31 14:40:00,94.69,94.71,94.59,94.63,9317.0,81.2967,81.3138,81.2108,81.2451,9317.0
2018-07-31 14:50:00,94.66,94.71,94.62,94.64,6778.0,81.2709,81.3138,81.2366,81.2537,6778.0
2018-07-31 15:00:00,94.62,94.65,94.54,94.56,12262.0,81.2366,81.2623,81.1679,81.185,12262.0
2018-07-31 15:10:00,94.55,94.59,94.44,94.48,12561.0,81.1765,81.2108,81.082,81.1164,12561.0
2018-07-31 15:20:00,94.45,94.48,94.42,94.46,13063.0,81.0906,81.1164,81.0648,81.0992,13063.0
2018-07-31 15:30:00,94.48,94.54,94.43,94.5,20918.0,81.1164,81.1679,81.0734,81.1335,20918.0
2018-07-31 15:40:00,94.5,94.52,94.31,94.39,33638.0,81.1335,81.1507,80.9704,81.0391,33638.0
2018-07-31 15:50:00,94.41,94.63,94.41,94.57,183659.0,81.0563,81.2451,81.0563,81.1936,183659.0
2018-08-01 09:30:00,95.36,95.36,94.63,94.8,76670.0,81.8719,81.8719,81.2451,81.3911,76670.0
2018-08-01 09:40:00,94.9,95.01,94.66,94.94,37663.0,81.477,81.5714,81.2709,81.5113,37663.0
2018-08-01 09:50:00,94.99,95.56,94.97,95.38,43334.0,81.5542,82.0436,81.5371,81.8891,43334.0
2018-08-01 10:00:00,95.38,95.58,95.2,95.25,30485.0,81.8891,82.0608,81.7345,81.7774,30485.0
2018-08-01 10:10:00,95.29,95.5,95.06,95.44,32151.0,81.8118,81.9921,81.6143,81.9406,32151.0
2018-08-01 10:20:00,95.47,95.9,95.42,95.81,22030.0,81.9663,82.3355,81.9234,82.2582,22030.0
2018-08-01 10:30:00,95.8,95.89,95.45,95.53,23176.0,82.2497,82.3269,81.9492,82.0178,23176.0
2018-08-01 10:40:00,95.53,95.64,95.43,95.55,13261.0,82.0178,82.1123,81.932,82.035,13261.0
2018-08-01 10:50:00,95.54,95.6,95.21,95.24,28408.0,82.0264,82.0779,81.7431,81.7689,28408.0
2018-08-01 11:00:00,95.2,95.39,95.13,95.3,15322.0,81.7345,81.8976,81.6744,81.8204,15322.0
2018-08-01 11:10:00,95.29,95.41,95.22,95.35,11549.0,81.8118,81.9148,81.7517,81.8633,11549.0
2018-08-01 11:20:00,95.35,95.35,95.16,95.23,14613.0,81.8633,81.8633,81.7002,81.7603,14613.0
2018-08-01 11:30:00,95.2,95.27,95.05,95.08,12012.0,81.7345,81.7946,81.6057,81.6315,12012.0
2018-08-01 11:40:00,95.05,95.11,94.88,94.92,12788.0,81.6057,81.6573,81.4598,81.4941,12788.0
2018-08-01 11:50:00,94.88,94.88,94.77,94.83,14374.0,81.4598,81.4598,81.3653,81.4169,14374.0
2018-08-01 12:00:00,94.86,95.01,94.69,94.9,12333.0,81.4426,81.5714,81.2967,81.477,12333.0
2018-08-01 12:10:00,94.91,94.99,94.82,94.82,4600.0,81.4855,81.5542,81.4083,81.4083,4600.0
2018-08-01 12:20:00,94.8,94.87,94.65,94.7,7382.0,81.3911,81.4512,81.2623,81.3052,7382.0
2018-08-01 12:30:00,94.71,94.73,94.62,94.69,7550.0,81.3138,81.331,81.2366,81.2967,7550.0
2018-08-01 12:40:00,94.69,94.76,94.64,94.72,5966.0,81.2967,81.3568,81.2537,81.3224,5966.0
2018-08-01 12:50:00,94.71,94.94,94.71,94.82,7236.0,81.3138,81.5113,81.3138,81.4083,7236.0
2018-08-01 13:00:00,94.81,94.98,94.77,94.78,9599.0,81.3997,81.5456,81.3653,81.3739,9599.0
2018-08-01 13:10:00,94.8,94.83,94.67,94.73,9835.0,81.3911,81.4169,81.2795,81.331,9835.0
2018-08-01 13:20:00,94.74,94.88,94.74,94.79,6127.0,81.3396,81.4598,81.3396,81.3825,6127.0
2018-08-01 13:30:00,94.78,94.78,94.63,94.72,4049.0,81.3739,81.3739,81.2451,81.3224,4049.0
2018-08-01 13:40:00,94.75,94.84,94.71,94.8,6584.0,81.3482,81.4254,81.3138,81.3911,6584.0
2018-08-01 13:50:00,94.85,94.94,94.77,94.94,32675.0,81.434,81.5113,81.3653,81.5113,32675.0
2018-08-01 14:00:00,94.88,94.98,94.55,94.6,14451.0,81.4598,81.5456,81.1765,81.2194,14451.0
2018-08-01 14:10:00,94.55,94.65,94.31,94.6,18000.0,81.1765,81.2623,80.9704,81.2194,18000.0
2018-08-01 14:20:00,94.56,94.64,94.47,94.53,13707.0,81.185,81.2537,81.1078,81.1593,13707.0
2018-08-01 14:30:00,94.52,94.56,94.35,94.46,14074.0,81.1507,81.185,81.0047,81.0992,14074.0
2018-08-01 14:40:00,94.47,94.56,94.33,94.38,10434.0,81.1078,81.185,80.9876,81.0305,10434.0
2018-08-01 14:50:00,94.38,94.48,94.38,94.46,11234.0,81.0305,81.1164,81.0305,81.0992,11234.0
2018-08-01 15:00:00,94.45,94.49,94.35,94.46,12905.0,81.0906,81.1249,81.0047,81.0992,12905.0
2018-08-01 15:10:00,94.44,94.52,94.38,94.46,10037.0,81.082,81.1507,81.0305,81.0992,10037.0
2018-08-01 15:20:00,94.46,94.49,94.43,94.46,7744.0,81.0992,81.1249,81.0734,81.0992,7744.0
2018-08-01 15:30:00,94.46,94.48,94.35,94.46,29961.0,81.0992,81.1164,81.0047,81.0992,29961.0
2018-08-01 15:40:00,94.45,94.63,94.44,94.6,39149.0,81.0906,81.2451,81.082,81.2194,39149.0
2018-08-01 15:50:00,94.6,94.79,94.58,94.68,111884.0,81.2194,81.3825,81.2022,81.2881,111884.0
2018-08-02 09:30:00,93.65,94.23,92.89,94.02,147255.0,80.4038,80.9017,79.7513,80.7214,147255.0
2018-08-02 09:40:00,93.94,94.12,93.45,94.12,26382.0,80.6527,80.8073,80.232,80.8073,26382.0
2018-08-02 09:50:00,94.14,94.46,93.98,94.29,17646.0,80.8245,81.0992,80.6871,80.9532,17646.0
2018-08-02 10:00:00,94.13,94.66,94.13,94.62,41288.0,80.8159,81.2709,80.8159,81.2366,41288.0
2018-08-02 10:10:00,94.63,94.85,94.45,94.79,13625.0,81.2451,81.434,81.0906,81.3825,13625.0
2018-08-02 10:20:00,94.81,94.9,94.68,94.83,11247.0,81.3997,81.477,81.2881,81.4169,11247.0
2018-08-02 10:30:00,94.83,95.38,94.79,95.3,26972.0,81.4169,81.8891,81.3825,81.8204,26972.0
2018-08-02 10:40:00,95.3,95.3,94.88,94.98,11674.0,81.8204,81.8204,81.4598,81.5456,11674.0
2018-08-02 10:50:00,94.93,95.01,94.59,94.6,15308.0,81.5027,81.5714,81.2108,81.2194,15308.0
2018-08-02 11:00:00,94.67,94.7,94.5,94.65,18987.0,81.2795,81.3052,81.1335,81.2623,18987.0
2018-08-02 11:10:00,94.67,94.7,94.5,94.65,11462.0,81.2795,81.3052,81.1335,81.2623,11462.0
2018-08-02 11:20:00,94.63,94.97,94.62,94.91,8199.0,81.2451,81.5371,81.2366,81.4855,8199.0
2018-08-02 11:30:00,94.94,95.38,94.91,95.36,19388.0,81.5113,81.8891,81.4855,81.8719,19388.0
2018-08-02 11:40:00,95.32,95.41,95.14,95.28,14640.0,81.8375,81.9148,81.683,81.8032,14640.0
2018-08-02 11:50:00,95.28,95.42,95.19,95.27,27130.0,81.8032,81.9234,81.7259,81.7946,27130.0
2018-08-02 12:00:00,95.25,95.63,95.25,95.61,10742.0,81.7774,82.1037,81.7774,82.0865,10742.0
2018-08-02 12:10:00,95.61,95.65,95.49,95.55,12363.0,82.0865,82.1209,81.9835,82.035,12363.0
2018-08-02 12:20:00,95.57,95.75,95.53,95.68,13081.0,82.0522,82.2067,82.0178,82.1466,13081.0
2018-08-02 12:30:00,95.66,95.66,95.52,95.58,8323.0,82.1295,82.1295,82.0093,82.0608,8323.0
2018-08-02 12:40:00,95.59,95.69,95.42,95.5,6855.0,82.0694,82.1552,81.9234,81.9921,6855.0
2018-08-02 12:50:00,95.48,95.56,95.46,95.55,8423.0,81.9749,82.0436,81.9577,82.035,8423.0
2018-08-02 13:00:00,95.58,95.77,95.55,95.72,18003.0,82.0608,82.2239,82.035,82.181,18003.0
2018-08-02 13:10:00,95.7,95.72,95.52,95.64,5841.0,82.1638,82.181,82.0093,82.1123,5841.0
2018-08-02 13:20:00,95.64,95.68,95.51,95.62,3862.0,82.1123,82.1466,82.0007,82.0951,3862.0
2018-08-02 13:30:00,95.63,95.82,95.61,95.71,11288.0,82.1037,82.2668,82.0865,82.1724,11288.0
2018-08-02 13:40:00,95.7,95.7,95.52,95.52,31644.0,82.1638,82.1638,82.0093,82.0093,31644.0
2018-08-02 13:50:00,95.53,95.54,95.43,95.53,8212.0,82.0178,82.0264,81.932,82.0178,8212.0
2018-08-02 14:00:00,95.47,95.62,95.46,95.58,9592.0,81.9663,82.0951,81.9577,82.0608,9592.0
2018-08-02 14:10:00,95.58,95.61,95.46,95.48,17413.0,82.0608,82.0865,81.9577,81.9749,17413.0
2018-08-02 14:20:00,95.5,95.57,95.45,95.53,11733.0,81.9921,82.0522,81.9492,82.0178,11733.0
2018-08-02 14:30:00,95.54,95.6,95.34,95.37,13371.0,82.0264,82.0779,81.8547,81.8805,13371.0
2018-08-02 14:40:00,95.36,95.37,95.04,95.09,19130.0,81.8719,81.8805,81.5972,81.6401,19130.0
2018-08-02 14:50:00,95.08,95.29,95.06,95.27,8117.0,81.6315,81.8118,81.6143,81.7946,8117.0
2018-08-02 15:00:00,95.23,95.33,95.11,95.3,9195.0,81.7603,81.8461,81.6573,81.8204,9195.0
2018-08-02 15:10:00,95.29,95.3,95.08,95.14,19468.0,81.8118,81.8204,81.6315,81.683,19468.0
2018-08-02 15:20:00,95.15,95.23,95.09,95.23,12362.0,81.6916,81.7603,81.6401,81.7603,12362.0
2018-08-02 15:30:00,95.2,95.34,95.2,95.25,14630.0,81.7345,81.8547,81.7345,81.7774,14630.0
2018-08-02 15:40:00,95.27,95.51,95.2,95.45,22960.0,81.7946,82.0007,81.7345,81.9492,22960.0
2018-08-02 15:50:00,95.45,95.71,95.45,95.62,107787.0,81.9492,82.1724,81.9492,82.0951,107787.0
2018-08-03 09:30:00,95.66,95.9,95.15,95.45,22175.0,82.1295,82.3355,81.6916,81.9492,22175.0
2018-08-03 09:40:00,95.63,95.63,95.02,95.2,21500.0,82.1037,82.1037,81.58,81.7345,21500.0
2018-08-03 09:50:00,95.2,95.41,95.06,95.18,22194.0,81.7345,81.9148,81.6143,81.7173,22194.0
2018-08-03 10:00:00,95.24,95.81,95.24,95.7,22053.0,81.7689,82.2582,81.7689,82.1638,22053.0
2018-08-03 10:10:00,95.75,95.89,95.5,95.58,17755.0,82.2067,82.3269,81.9921,82.0608,17755.0
2018-08-03 10:20:00,95.58,95.92,95.55,95.84,13713.0,82.0608,82.3527,82.035,82.284,13713.0
2018-08-03 10:30:00,95.79,95.8,95.45,95.45,9250.0,82.2411,82.2497,81.9492,81.9492,9250.0
2018-08-03 10:40:00,95.42,95.5,95.25,95.5,18799.0,81.9234,81.9921,81.7774,81.9921,18799.0
2018-08-03 10:50:00,95.48,95.48,95.12,95.23,12243.0,81.9749,81.9749,81.6658,81.7603,12243.0
2018-08-03 11:00:00,95.22,95.23,94.96,95.12,16167.0,81.7517,81.7603,81.5285,81.6658,16167.0
2018-08-03 11:10:00,95.18,95.5,95.15,95.27,12108.0,81.7173,81.9921,81.6916,81.7946,12108.0
2018-08-03 11:20:00,95.3,95.4,95.25,95.39,7216.0,81.8204,81.9062,81.7774,81.8976,7216.0
2018-08-03 11:30:00,95.35,95.35,95.05,95.05,7783.0,81.8633,81.8633,81.6057,81.6057,7783.0
2018-08-03 11:40:00,95.11,95.3,95.11,95.28,12272.0,81.6573,81.8204,81.6573,81.8032,12272.0
2018-08-03 11:50:00,95.26,95.3,95.08,95.14,10600.0,81.786,81.8204,81.6315,81.683,10600.0
2018-08-03 12:00:00,95.13,95.2,95.03,95.12,39816.0,81.6744,81.7345,81.5886,81.6658,39816.0
2018-08-03 12:10:00,95.15,95.27,95.08,95.18,16360.0,81.6916,81.7946,81.6315,81.7173,16360.0
2018-08-03 12:20:00,95.19,95.27,95.13,95.22,9599.0,81.7259,81.7946,81.6744,81.7517,9599.0
2018-08-03 12:30:00,95.2,95.23,95.17,95.2,6915.0,81.7345,81.7603,81.7088,81.7345,6915.0
2018-08-03 12:40:00,95.2,95.21,95.11,95.19,14133.0,81.7345,81.7431,81.6573,81.7259,14133.0
2018-08-03 12:50:00,95.19,95.25,95.16,95.25,24536.0,81.7259,81.7774,81.7002,81.7774,24536.0
2018-08-03 13:00:00,95.25,95.26,95.17,95.21,26079.0,81.7774,81.786,81.7088,81.7431,26079.0
2018-08-03 13:10:00,95.2,95.29,95.2,95.24,24561.0,81.7345,81.8118,81.7345,81.7689,24561.0
2018-08-03 13:20:00,95.25,95.37,95.22,95.37,12523.0,81.7774,81.8805,81.7517,81.8805,12523.0
2018-08-03 13:30:00,95.4,95.53,95.35,95.53,38336.0,81.9062,82.0178,81.8633,82.0178,38336.0
2018-08-03 13:40:00,95.54,95.58,95.33,95.34,21638.0,82.0264,82.0608,81.8461,81.8547,21638.0
2018-08-03 13:50:00,95.31,95.33,95.16,95.26,9427.0,81.829,81.8461,81.7002,81.786,9427.0
2018-08-03 14:00:00,95.28,95.32,95.15,95.18,5550.0,81.8032,81.8375,81.6916,81.7173,5550.0
2018-08-03 14:10:00,95.2,95.31,95.16,95.31,14504.0,81.7345,81.829,81.7002,81.829,14504.0
2018-08-03 14:20:00,95.35,95.38,95.29,95.34,8929.0,81.8633,81.8891,81.8118,81.8547,8929.0
2018-08-03 14:30:00,95.33,95.38,95.3,95.37,11585.0,81.8461,81.8891,81.8204,81.8805,11585.0
2018-08-03 14:40:00,95.37,95.37,95.3,95.31,9321.0,81.8805,81.8805,81.8204,81.829,9321.0
2018-08-03 14:50:00,95.31,95.34,95.18,95.29,8815.0,81.829,81.8547,81.7173,81.8118,8815.0
2018-08-03 15:00:00,95.29,95.5,95.29,95.49,15085.0,81.8118,81.9921,81.8118,81.9835,15085.0
2018-08-03 15:10:00,95.48,95.51,95.41,95.45,23132.0,81.9749,82.0007,81.9148,81.9492,23132.0
2018-08-03 15:20:00,95.47,95.5,95.35,95.38,23440.0,81.9663,81.9921,81.8633,81.8891,23440.0
2018-08-03 15:30:00,95.39,95.54,95.39,95.46,56242.0,81.8976,82.0264,81.8976,81.9577,56242.0
2018-08-03 15:40:00,95.45,95.49,95.41,95.45,30102.0,81.9492,81.9835,81.9148,81.9492,30102.0
2018-08-03 15:50:00,95.47,95.63,95.46,95.6,112414.0,81.9663,82.1037,81.9577,82.0779,112414.0
2018-08-06 09:30:00,93.9,94.39,93.15,93.15,153023.0,80.9406,81.3629,80.2941,80.2941,153023.0
2018-08-06 09:40:00,93.19,93.55,93.0,93.35,111238.0,80.3286,80.6389,80.1648,80.4665,111238.0
2018-08-06 09:50:00,93.4,93.74,93.17,93.17,139760.0,80.5096,80.8026,80.3113,80.3113,139760.0
2018-08-06 10:00:00,93.21,93.61,93.01,93.39,45835.0,80.3458,80.6906,80.1734,80.501,45835.0
2018-08-06 10:10:00,93.4,93.89,93.4,93.73,92084.0,80.5096,80.9319,80.5096,80.794,92084.0
2018-08-06 10:20:00,93.75,93.75,93.41,93.71,28692.0,80.8113,80.8113,80.5182,80.7768,28692.0
2018-08-06 10:30:00,93.74,93.86,93.53,93.78,30616.0,80.8026,80.9061,80.6216,80.8371,30616.0
2018-08-06 10:40:00,93.81,93.86,93.63,93.73,31266.0,80.863,80.9061,80.7078,80.794,31266.0
2018-08-06 10:50:00,93.69,93.83,93.62,93.8,50878.0,80.7595,80.8802,80.6992,80.8544,50878.0
2018-08-06 11:00:00,93.78,93.86,93.7,93.79,22914.0,80.8371,80.9061,80.7682,80.8457,22914.0
2018-08-06 11:10:00,93.79,93.97,93.78,93.93,24624.0,80.8457,81.0009,80.8371,80.9664,24624.0
2018-08-06 11:20:00,93.96,94.21,93.94,94.12,15814.0,80.9923,81.2078,80.975,81.1302,15814.0
2018-08-06 11:30:00,94.17,94.56,94.16,94.4,23796.0,81.1733,81.5095,81.1647,81.3716,23796.0
2018-08-06 11:40:00,94.43,94.43,94.18,94.18,13595.0,81.3974,81.3974,81.1819,81.1819,13595.0
2018-08-06 11:50:00,94.21,94.28,94.15,94.28,11748.0,81.2078,81.2681,81.1561,81.2681,11748.0
2018-08-06 12:00:00,94.32,94.38,94.26,94.35,17556.0,81.3026,81.3543,81.2509,81.3285,17556.0
2018-08-06 12:10:00,94.36,94.4,94.28,94.29,13517.0,81.3371,81.3716,81.2681,81.2767,13517.0
2018-08-06 12:20:00,94.29,94.38,94.29,94.32,6787.0,81.2767,81.3543,81.2767,81.3026,6787.0
2018-08-06 12:30:00,94.29,94.52,94.28,94.49,14463.0,81.2767,81.475,81.2681,81.4491,14463.0
2018-08-06 12:40:00,94.5,94.5,94.38,94.41,13718.0,81.4578,81.4578,81.3543,81.3802,13718.0
2018-08-06 12:50:00,94.42,94.5,94.4,94.49,8982.0,81.3888,81.4578,81.3716,81.4491,8982.0
2018-08-06 13:00:00,94.51,94.62,94.5,94.5,14425.0,81.4664,81.5612,81.4578,81.4578,14425.0
2018-08-06 13:10:00,94.55,94.65,94.52,94.59,8423.0,81.5009,81.5871,81.475,81.5353,8423.0
2018-08-06 13:20:00,94.6,94.61,94.53,94.55,11438.0,81.544,81.5526,81.4836,81.5009,11438.0
2018-08-06 13:30:00,94.55,94.57,94.52,94.52,8875.0,81.5009,81.5181,81.475,81.475,8875.0
2018-08-06 13:40:00,94.51,94.57,94.48,94.53,11166.0,81.4664,81.5181,81.4405,81.4836,11166.0
2018-08-06 13:50:00,94.54,94.54,94.36,94.43,13424.0,81.4922,81.4922,81.3371,81.3974,13424.0
2018-08-06 14:00:00,94.43,94.6,94.41,94.55,10606.0,81.3974,81.544,81.3802,81.5009,10606.0
2018-08-06 14:10:00,94.56,94.73,94.56,94.7,16116.0,81.5095,81.656,81.5095,81.6302,16116.0
2018-08-06 14:20:00,94.74,94.74,94.59,94.7,78805.0,81.6646,81.6646,81.5353,81.6302,78805.0
2018-08-06 14:30:00,94.72,94.82,94.7,94.75,15014.0,81.6474,81.7336,81.6302,81.6733,15014.0
2018-08-06 14:40:00,94.76,94.95,94.76,94.87,18102.0,81.6819,81.8457,81.6819,81.7767,18102.0
2018-08-06 14:50:00,94.92,94.95,94.84,94.84,7624.0,81.8198,81.8457,81.7508,81.7508,7624.0
2018-08-06 15:00:00,94.84,94.9,94.81,94.83,17253.0,81.7508,81.8026,81.725,81.7422,17253.0
2018-08-06 15:10:00,94.84,94.89,94.73,94.88,14018.0,81.7508,81.7939,81.656,81.7853,14018.0
2018-08-06 15:20:00,94.9,94.9,94.78,94.85,17917.0,81.8026,81.8026,81.6991,81.7595,17917.0
2018-08-06 15:30:00,94.85,94.99,94.85,94.95,28119.0,81.7595,81.8801,81.7595,81.8457,28119.0
2018-08-06 15:40:00,94.96,94.96,94.84,94.9,35357.0,81.8543,81.8543,81.7508,81.8026,35357.0
2018-08-06 15:50:00,94.9,95.14,94.9,95.1,125560.0,81.8026,82.0094,81.8026,81.975,125560.0
2018-08-07 09:30:00,95.42,95.85,95.04,95.46,45753.0,82.2508,82.6214,81.9232,82.2853,45753.0
2018-08-07 09:40:00,95.43,95.68,95.35,95.37,29093.0,82.2594,82.4749,82.1904,82.2077,29093.0
2018-08-07 09:50:00,95.37,95.85,95.36,95.63,16087.0,82.2077,82.6214,82.1991,82.4318,16087.0
2018-08-07 10:00:00,95.66,95.95,95.64,95.8,30571.0,82.4577,82.7076,82.4404,82.5783,30571.0
2018-08-07 10:10:00,95.81,95.98,95.76,95.78,27869.0,82.587,82.7335,82.5439,82.5611,27869.0
2018-08-07 10:20:00,95.77,95.96,95.74,95.86,17804.0,82.5525,82.7163,82.5266,82.6301,17804.0
2018-08-07 10:30:00,95.93,95.98,95.69,95.69,23984.0,82.6904,82.7335,82.4835,82.4835,23984.0
2018-08-07 10:40:00,95.67,95.71,95.41,95.53,21391.0,82.4663,82.5008,82.2422,82.3456,21391.0
2018-08-07 10:50:00,95.53,95.64,95.42,95.52,12201.0,82.3456,82.4404,82.2508,82.337,12201.0
2018-08-07 11:00:00,95.56,95.9,95.42,95.8,13472.0,82.3715,82.6645,82.2508,82.5783,13472.0
2018-08-07 11:10:00,95.8,95.99,95.78,95.99,13132.0,82.5783,82.7421,82.5611,82.7421,13132.0
2018-08-07 11:20:00,96.0,96.0,95.72,95.88,9634.0,82.7507,82.7507,82.5094,82.6473,9634.0
2018-08-07 11:30:00,95.87,95.99,95.63,95.93,20221.0,82.6387,82.7421,82.4318,82.6904,20221.0
2018-08-07 11:40:00,95.94,96.09,95.79,95.88,19377.0,82.699,82.8283,82.5697,82.6473,19377.0
2018-08-07 11:50:00,95.86,95.97,95.82,95.91,8758.0,82.6301,82.7249,82.5956,82.6732,8758.0
2018-08-07 12:00:00,95.86,95.97,95.81,95.84,9416.0,82.6301,82.7249,82.587,82.6128,9416.0
2018-08-07 12:10:00,95.9,95.95,95.84,95.92,10900.0,82.6645,82.7076,82.6128,82.6818,10900.0
2018-08-07 12:20:00,95.95,96.04,95.94,95.94,15538.0,82.7076,82.7852,82.699,82.699,15538.0
2018-08-07 12:30:00,95.96,96.0,95.89,96.0,12773.0,82.7163,82.7507,82.6559,82.7507,12773.0
2018-08-07 12:40:00,95.98,96.04,95.97,96.0,37914.0,82.7335,82.7852,82.7249,82.7507,37914.0
2018-08-07 12:50:00,96.01,96.06,95.96,95.96,23478.0,82.7594,82.8025,82.7163,82.7163,23478.0
2018-08-07 13:00:00,95.97,95.97,95.83,95.84,13204.0,82.7249,82.7249,82.6042,82.6128,13204.0
2018-08-07 13:10:00,95.89,95.91,95.8,95.84,11720.0,82.6559,82.6732,82.5783,82.6128,11720.0
2018-08-07 13:20:00,95.85,95.9,95.8,95.83,7500.0,82.6214,82.6645,82.5783,82.6042,7500.0
2018-08-07 13:30:00,95.83,95.9,95.77,95.84,11238.0,82.6042,82.6645,82.5525,82.6128,11238.0
2018-08-07 13:40:00,95.83,95.9,95.8,95.88,12132.0,82.6042,82.6645,82.5783,82.6473,12132.0
2018-08-07 13:50:00,95.87,95.94,95.86,95.9,22770.0,82.6387,82.699,82.6301,82.6645,22770.0
2018-08-07 14:00:00,95.9,95.93,95.85,95.89,12300.0,82.6645,82.6904,82.6214,82.6559,12300.0
2018-08-07 14:10:00,95.9,95.9,95.74,95.78,16337.0,82.6645,82.6645,82.5266,82.5611,16337.0
2018-08-07 14:20:00,95.78,95.86,95.72,95.83,14088.0,82.5611,82.6301,82.5094,82.6042,14088.0
2018-08-07 14:30:00,95.83,95.94,95.83,95.94,24164.0,82.6042,82.699,82.6042,82.699,24164.0
2018-08-07 14:40:00,95.92,96.01,95.9,95.96,19720.0,82.6818,82.7594,82.6645,82.7163,19720.0
2018-08-07 14:50:00,95.96,96.0,95.91,95.97,12083.0,82.7163,82.7507,82.6732,82.7249,12083.0
2018-08-07 15:00:00,96.0,96.0,95.83,95.93,15286.0,82.7507,82.7507,82.6042,82.6904,15286.0
2018-08-07 15:10:00,95.93,96.06,95.92,96.04,11029.0,82.6904,82.8025,82.6818,82.7852,11029.0
2018-08-07 15:20:00,96.04,96.1,95.97,96.06,17776.0,82.7852,82.8369,82.7249,82.8025,17776.0
2018-08-07 15:30:00,96.06,96.09,96.0,96.05,26361.0,82.8025,82.8283,82.7507,82.7938,26361.0
2018-08-07 15:40:00,96.05,96.06,95.99,96.06,37783.0,82.7938,82.8025,82.7421,82.8025,37783.0
2018-08-07 15:50:00,96.1,96.11,95.99,96.08,73886.0,82.8369,82.8456,82.7421,82.8197,73886.0
2018-08-08 09:30:00,96.06,96.25,95.64,95.64,34882.0,82.8025,82.9662,82.4404,82.4404,34882.0
2018-08-08 09:40:00,95.63,95.92,95.46,95.85,18681.0,82.4318,82.6818,82.2853,82.6214,18681.0
2018-08-08 09:50:00,95.78,96.05,95.69,96.05,13852.0,82.5611,82.7938,82.4835,82.7938,13852.0
2018-08-08 10:00:00,96.03,96.19,95.99,96.12,12295.0,82.7766,82.9145,82.7421,82.8542,12295.0
2018-08-08 10:10:00,96.12,96.2,95.78,95.93,17068.0,82.8542,82.9231,82.5611,82.6904,17068.0
2018-08-08 10:20:00,95.86,96.15,95.81,96.09,13633.0,82.6301,82.88,82.587,82.8283,13633.0
2018-08-08 10:30:00,96.08,96.25,95.96,96.19,14008.0,82.8197,82.9662,82.7163,82.9145,14008.0
2018-08-08 10:40:00,96.15,96.22,95.98,95.99,6750.0,82.88,82.9404,82.7335,82.7421,6750.0
2018-08-08 10:50:00,96.04,96.08,95.9,96.0,4775.0,82.7852,82.8197,82.6645,82.7507,4775.0
2018-08-08 11:00:00,96.04,96.07,95.87,96.0,6899.0,82.7852,82.8111,82.6387,82.7507,6899.0
2018-08-08 11:10:00,96.02,96.13,95.96,96.12,13000.0,82.768,82.8628,82.7163,82.8542,13000.0
2018-08-08 11:20:00,96.13,96.17,95.97,96.03,10835.0,82.8628,82.8973,82.7249,82.7766,10835.0
2018-08-08 11:30:00,96.06,96.13,96.01,96.08,7887.0,82.8025,82.8628,82.7594,82.8197,7887.0
2018-08-08 11:40:00,96.07,96.07,95.94,95.99,15043.0,82.8111,82.8111,82.699,82.7421,15043.0
2018-08-08 11:50:00,95.99,95.99,95.64,95.65,10530.0,82.7421,82.7421,82.4404,82.449,10530.0
2018-08-08 12:00:00,95.69,95.74,95.6,95.67,6531.0,82.4835,82.5266,82.4059,82.4663,6531.0
2018-08-08 12:10:00,95.66,95.73,95.66,95.73,9860.0,82.4577,82.518,82.4577,82.518,9860.0
2018-08-08 12:20:00,95.77,95.82,95.71,95.74,5000.0,82.5525,82.5956,82.5008,82.5266,5000.0
2018-08-08 12:30:00,95.76,95.87,95.76,95.81,7970.0,82.5439,82.6387,82.5439,82.587,7970.0
2018-08-08 12:40:00,95.83,95.84,95.78,95.8,6665.0,82.6042,82.6128,82.5611,82.5783,6665.0
2018-08-08 12:50:00,95.79,95.87,95.68,95.83,9028.0,82.5697,82.6387,82.4749,82.6042,9028.0
2018-08-08 13:00:00,95.92,95.95,95.88,95.91,5390.0,82.6818,82.7076,82.6473,82.6732,5390.0
2018-08-08 13:10:00,95.96,96.02,95.92,95.96,7441.0,82.7163,82.768,82.6818,82.7163,7441.0
2018-08-08 13:20:00,95.97,95.98,95.91,95.91,6155.0,82.7249,82.7335,82.6732,82.6732,6155.0
2018-08-08 13:30:00,95.89,95.99,95.89,95.91,9487.0,82.6559,82.7421,82.6559,82.6732,9487.0
2018-08-08 13:40:00,95.91,95.97,95.86,95.93,8310.0,82.6732,82.7249,82.6301,82.6904,8310.0
2018-08-08 13:50:00,95.92,95.96,95.89,95.96,10095.0,82.6818,82.7163,82.6559,82.7163,10095.0
2018-08-08 14:00:00,95.96,95.96,95.83,95.83,19972.0,82.7163,82.7163,82.6042,82.6042,19972.0
2018-08-08 14:10:00,95.86,95.87,95.77,95.83,16986.0,82.6301,82.6387,82.5525,82.6042,16986.0
2018-08-08 14:20:00,95.83,95.89,95.8,95.86,9192.0,82.6042,82.6559,82.5783,82.6301,9192.0
2018-08-08 14:30:00,95.86,95.89,95.8,95.82,8779.0,82.6301,82.6559,82.5783,82.5956,8779.0
2018-08-08 14:40:00,95.83,95.85,95.78,95.83,9528.0,82.6042,82.6214,82.5611,82.6042,9528.0
2018-08-08 14:50:00,95.83,95.86,95.75,95.85,12975.0,82.6042,82.6301,82.5352,82.6214,12975.0
2018-08-08 15:00:00,95.86,95.86,95.78,95.78,10009.0,82.6301,82.6301,82.5611,82.5611,10009.0
2018-08-08 15:10:00,95.78,95.83,95.72,95.72,13874.0,82.5611,82.6042,82.5094,82.5094,13874.0
2018-08-08 15:20:00,95.72,95.73,95.67,95.7,23942.0,82.5094,82.518,82.4663,82.4921,23942.0
2018-08-08 15:30:00,95.7,95.72,95.61,95.64,27174.0,82.4921,82.5094,82.4146,82.4404,27174.0
2018-08-08 15:40:00,95.65,95.68,95.52,95.56,31145.0,82.449,82.4749,82.337,82.3715,31145.0
2018-08-08 15:50:00,95.57,95.75,95.39,95.42,200303.0,82.3801,82.5352,82.2249,82.2508,200303.0
2018-08-09 09:30:00,95.19,95.22,94.6,94.94,47681.0,82.0525,82.0784,81.544,81.837,47681.0
2018-08-09 09:40:00,94.89,94.9,94.5,94.6,43120.0,81.7939,81.8026,81.4578,81.544,43120.0
2018-08-09 09:50:00,94.67,94.69,94.16,94.16,42067.0,81.6043,81.6215,81.1647,81.1647,42067.0
2018-08-09 10:00:00,94.22,94.43,94.16,94.37,44066.0,81.2164,81.3974,81.1647,81.3457,44066.0
2018-08-09 10:10:00,94.36,94.55,94.29,94.53,93512.0,81.3371,81.5009,81.2767,81.4836,93512.0
2018-08-09 10:20:00,94.52,94.61,94.46,94.61,23768.0,81.475,81.5526,81.4233,81.5526,23768.0
2018-08-09 10:30:00,94.61,94.64,94.49,94.56,22524.0,81.5526,81.5784,81.4491,81.5095,22524.0
2018-08-09 10:40:00,94.53,94.58,94.52,94.53,12350.0,81.4836,81.5267,81.475,81.4836,12350.0
2018-08-09 10:50:00,94.53,94.59,94.43,94.51,21680.0,81.4836,81.5353,81.3974,81.4664,21680.0
2018-08-09 11:00:00,94.51,94.79,94.51,94.72,22986.0,81.4664,81.7077,81.4664,81.6474,22986.0
2018-08-09 11:10:00,94.75,94.76,94.51,94.54,11998.0,81.6733,81.6819,81.4664,81.4922,11998.0
2018-08-09 11:20:00,94.55,94.68,94.5,94.68,12506.0,81.5009,81.6129,81.4578,81.6129,12506.0
2018-08-09 11:30:00,94.7,94.81,94.69,94.72,16950.0,81.6302,81.725,81.6215,81.6474,16950.0
2018-08-09 11:40:00,94.73,94.77,94.65,94.67,16909.0,81.656,81.6905,81.5871,81.6043,16909.0
2018-08-09 11:50:00,94.67,94.74,94.57,94.71,23925.0,81.6043,81.6646,81.5181,81.6388,23925.0
2018-08-09 12:00:00,94.71,94.82,94.71,94.81,17200.0,81.6388,81.7336,81.6388,81.725,17200.0
2018-08-09 12:10:00,94.8,94.84,94.74,94.8,10134.0,81.7164,81.7508,81.6646,81.7164,10134.0
2018-08-09 12:20:00,94.82,94.99,94.76,94.81,32088.0,81.7336,81.8801,81.6819,81.725,32088.0
2018-08-09 12:30:00,94.81,94.9,94.8,94.9,14548.0,81.725,81.8026,81.7164,81.8026,14548.0
2018-08-09 12:40:00,94.89,94.9,94.83,94.84,9494.0,81.7939,81.8026,81.7422,81.7508,9494.0
2018-08-09 12:50:00,94.84,94.85,94.79,94.79,21490.0,81.7508,81.7595,81.7077,81.7077,21490.0
2018-08-09 13:00:00,94.79,94.8,94.58,94.65,15793.0,81.7077,81.7164,81.5267,81.5871,15793.0
2018-08-09 13:10:00,94.66,94.78,94.6,94.76,10102.0,81.5957,81.6991,81.544,81.6819,10102.0
2018-08-09 13:20:00,94.77,94.8,94.76,94.78,7670.0,81.6905,81.7164,81.6819,81.6991,7670.0
2018-08-09 13:30:00,94.8,94.94,94.79,94.9,8254.0,81.7164,81.837,81.7077,81.8026,8254.0
2018-08-09 13:40:00,94.92,95.03,94.92,95.03,9960.0,81.8198,81.9146,81.8198,81.9146,9960.0
2018-08-09 13:50:00,95.06,95.08,95.01,95.08,6652.0,81.9405,81.9577,81.8974,81.9577,6652.0
2018-08-09 14:00:00,95.07,95.07,94.96,95.0,13101.0,81.9491,81.9491,81.8543,81.8888,13101.0
2018-08-09 14:10:00,95.0,95.01,94.88,94.91,8418.0,81.8888,81.8974,81.7853,81.8112,8418.0
2018-08-09 14:20:00,94.89,94.9,94.85,94.88,8151.0,81.7939,81.8026,81.7595,81.7853,8151.0
2018-08-09 14:30:00,94.89,94.99,94.89,94.98,15199.0,81.7939,81.8801,81.7939,81.8715,15199.0
2018-08-09 14:40:00,94.98,94.98,94.87,94.94,13846.0,81.8715,81.8715,81.7767,81.837,13846.0
2018-08-09 14:50:00,94.93,94.96,94.86,94.92,12393.0,81.8284,81.8543,81.7681,81.8198,12393.0
2018-08-09 15:00:00,94.92,94.92,94.82,94.83,49155.0,81.8198,81.8198,81.7336,81.7422,49155.0
2018-08-09 15:10:00,94.84,94.94,94.84,94.93,21484.0,81.7508,81.837,81.7508,81.8284,21484.0
2018-08-09 15:20:00,94.93,94.93,94.77,94.79,22743.0,81.8284,81.8284,81.6905,81.7077,22743.0
2018-08-09 15:30:00,94.81,94.9,94.81,94.89,23113.0,81.725,81.8026,81.725,81.7939,23113.0
2018-08-09 15:40:00,94.89,94.9,94.67,94.67,46064.0,81.7939,81.8026,81.6043,81.6043,46064.0
2018-08-09 15:50:00,94.69,94.72,94.24,94.33,288750.0,81.6215,81.6474,81.2336,81.3112,288750.0
2018-08-10 09:30:00,93.47,93.74,93.04,93.3,67528.0,80.5699,80.8026,80.1993,80.4234,67528.0
2018-08-10 09:40:00,93.3,93.53,93.1,93.49,20917.0,80.4234,80.6216,80.251,80.5872,20917.0
2018-08-10 09:50:00,93.45,93.5,92.57,92.89,116418.0,80.5527,80.5958,79.7941,80.07,116418.0
2018-08-10 10:00:00,92.89,92.99,92.74,92.78,35821.0,80.07,80.1562,79.9407,79.9751,35821.0
2018-08-10 10:10:00,92.83,93.11,92.74,93.11,29692.0,80.0182,80.2596,79.9407,80.2596,29692.0
2018-08-10 10:20:00,93.08,93.08,92.74,92.78,26898.0,80.2337,80.2337,79.9407,79.9751,26898.0
2018-08-10 10:30:00,92.78,93.17,92.76,93.08,37870.0,79.9751,80.3113,79.9579,80.2337,37870.0
2018-08-10 10:40:00,93.02,93.06,92.77,92.86,26134.0,80.182,80.2165,79.9665,80.0441,26134.0
2018-08-10 10:50:00,92.86,92.89,92.73,92.81,31106.0,80.0441,80.07,79.932,80.001,31106.0
2018-08-10 11:00:00,92.85,92.91,92.65,92.65,32752.0,80.0355,80.0872,79.8631,79.8631,32752.0
2018-08-10 11:10:00,92.63,92.74,92.62,92.65,21871.0,79.8458,79.9407,79.8372,79.8631,21871.0
2018-08-10 11:20:00,92.67,92.72,92.52,92.61,28982.0,79.8803,79.9234,79.751,79.8286,28982.0
2018-08-10 11:30:00,92.61,92.82,92.61,92.74,30725.0,79.8286,80.0096,79.8286,79.9407,30725.0
2018-08-10 11:40:00,92.76,92.76,92.6,92.63,25571.0,79.9579,79.9579,79.82,79.8458,25571.0
2018-08-10 11:50:00,92.63,92.93,92.63,92.81,20807.0,79.8458,80.1044,79.8458,80.001,20807.0
2018-08-10 12:00:00,92.84,92.91,92.77,92.79,12125.0,80.0269,80.0872,79.9665,79.9838,12125.0
2018-08-10 12:10:00,92.78,92.82,92.74,92.81,14233.0,79.9751,80.0096,79.9407,80.001,14233.0
2018-08-10 12:20:00,92.81,92.92,92.79,92.92,19036.0,80.001,80.0958,79.9838,80.0958,19036.0
2018-08-10 12:30:00,92.93,93.0,92.88,92.99,20895.0,80.1044,80.1648,80.0613,80.1562,20895.0
2018-08-10 12:40:00,92.99,93.12,92.94,92.96,18530.0,80.1562,80.2682,80.1131,80.1303,18530.0
2018-08-10 12:50:00,92.97,92.99,92.92,92.99,9193.0,80.1389,80.1562,80.0958,80.1562,9193.0
2018-08-10 13:00:00,92.99,93.03,92.91,92.94,12688.0,80.1562,80.1906,80.0872,80.1131,12688.0
2018-08-10 13:10:00,92.93,93.01,92.85,92.88,10344.0,80.1044,80.1734,80.0355,80.0613,10344.0
2018-08-10 13:20:00,92.88,92.95,92.86,92.92,10528.0,80.0613,80.1217,80.0441,80.0958,10528.0
2018-08-10 13:30:00,92.92,92.93,92.65,92.69,17702.0,80.0958,80.1044,79.8631,79.8976,17702.0
2018-08-10 13:40:00,92.67,92.77,92.56,92.58,15065.0,79.8803,79.9665,79.7855,79.8027,15065.0
2018-08-10 13:50:00,92.61,92.64,92.46,92.51,20169.0,79.8286,79.8545,79.6993,79.7424,20169.0
2018-08-10 14:00:00,92.5,92.56,92.38,92.51,29385.0,79.7338,79.7855,79.6303,79.7424,29385.0
2018-08-10 14:10:00,92.53,92.59,92.48,92.57,14456.0,79.7596,79.8114,79.7165,79.7941,14456.0
2018-08-10 14:20:00,92.57,92.57,92.34,92.37,16038.0,79.7941,79.7941,79.5959,79.6217,16038.0
2018-08-10 14:30:00,92.35,92.5,92.3,92.43,30475.0,79.6045,79.7338,79.5614,79.6734,30475.0
2018-08-10 14:40:00,92.43,92.5,92.38,92.42,17607.0,79.6734,79.7338,79.6303,79.6648,17607.0
2018-08-10 14:50:00,92.43,92.48,92.28,92.28,21793.0,79.6734,79.7165,79.5441,79.5441,21793.0
2018-08-10 15:00:00,92.27,92.4,92.24,92.34,31509.0,79.5355,79.6476,79.5097,79.5959,31509.0
2018-08-10 15:10:00,92.34,92.4,92.28,92.4,28145.0,79.5959,79.6476,79.5441,79.6476,28145.0
2018-08-10 15:20:00,92.42,92.68,92.41,92.61,59400.0,79.6648,79.8889,79.6562,79.8286,59400.0
2018-08-10 15:30:00,92.61,92.98,92.61,92.97,86033.0,79.8286,80.1475,79.8286,80.1389,86033.0
2018-08-10 15:40:00,92.96,92.98,92.79,92.9,86994.0,80.1303,80.1475,79.9838,80.0786,86994.0
2018-08-10 15:50:00,92.9,93.2,92.9,93.09,266033.0,80.0786,80.3372,80.0786,80.2424,266033.0
2018-08-13 09:30:00,93.58,93.62,93.07,93.41,51067.0,80.6647,80.6992,80.2251,80.5182,51067.0
2018-08-13 09:40:00,93.41,93.8,93.34,93.66,39180.0,80.5182,80.8544,80.4579,80.7337,39180.0
2018-08-13 09:50:00,93.68,93.96,93.52,93.61,55687.0,80.7509,80.9923,80.613,80.6906,55687.0
2018-08-13 10:00:00,93.58,93.67,93.46,93.57,25050.0,80.6647,80.7423,80.5613,80.6561,25050.0
2018-08-13 10:10:00,93.6,93.81,93.53,93.73,17935.0,80.682,80.863,80.6216,80.794,17935.0
2018-08-13 10:20:00,93.77,93.79,93.64,93.65,11318.0,80.8285,80.8457,80.7164,80.7251,11318.0
2018-08-13 10:30:00,93.67,94.12,93.67,94.08,51163.0,80.7423,81.1302,80.7423,81.0957,51163.0
2018-08-13 10:40:00,94.03,94.03,93.72,93.78,17997.0,81.0526,81.0526,80.7854,80.8371,17997.0
2018-08-13 10:50:00,93.76,93.76,93.64,93.69,15967.0,80.8199,80.8199,80.7164,80.7595,15967.0
2018-08-13 11:00:00,93.71,93.93,93.7,93.77,23231.0,80.7768,80.9664,80.7682,80.8285,23231.0
2018-08-13 11:10:00,93.82,93.84,93.61,93.61,23240.0,80.8716,80.8888,80.6906,80.6906,23240.0
2018-08-13 11:20:00,93.63,93.75,93.6,93.72,27101.0,80.7078,80.8113,80.682,80.7854,27101.0
2018-08-13 11:30:00,93.7,93.7,93.49,93.64,21464.0,80.7682,80.7682,80.5872,80.7164,21464.0
2018-08-13 11:40:00,93.7,93.84,93.64,93.76,12361.0,80.7682,80.8888,80.7164,80.8199,12361.0
2018-08-13 11:50:00,93.74,93.76,93.58,93.59,12430.0,80.8026,80.8199,80.6647,80.6734,12430.0
2018-08-13 12:00:00,93.58,93.7,93.55,93.67,11572.0,80.6647,80.7682,80.6389,80.7423,11572.0
2018-08-13 12:10:00,93.67,93.83,93.66,93.77,24138.0,80.7423,80.8802,80.7337,80.8285,24138.0
2018-08-13 12:20:00,93.79,93.81,93.58,93.65,10433.0,80.8457,80.863,80.6647,80.7251,10433.0
2018-08-13 12:30:00,93.65,93.87,93.61,93.85,18920.0,80.7251,80.9147,80.6906,80.8975,18920.0
2018-08-13 12:40:00,93.85,93.91,93.69,93.73,12382.0,80.8975,80.9492,80.7595,80.794,12382.0
2018-08-13 12:50:00,93.77,93.91,93.73,93.89,8699.0,80.8285,80.9492,80.794,80.9319,8699.0
2018-08-13 13:00:00,93.86,93.86,93.6,93.65,10020.0,80.9061,80.9061,80.682,80.7251,10020.0
2018-08-13 13:10:00,93.66,93.92,93.66,93.92,9394.0,80.7337,80.9578,80.7337,80.9578,9394.0
2018-08-13 13:20:00,93.9,94.0,93.88,93.97,8382.0,80.9406,81.0268,80.9233,81.0009,8382.0
2018-08-13 13:30:00,93.97,94.06,93.97,94.04,16062.0,81.0009,81.0785,81.0009,81.0612,16062.0
2018-08-13 13:40:00,94.02,94.05,93.95,93.98,16461.0,81.044,81.0699,80.9837,81.0095,16461.0
2018-08-13 13:50:00,93.96,94.07,93.94,94.07,8616.0,80.9923,81.0871,80.975,81.0871,8616.0
2018-08-13 14:00:00,94.04,94.2,94.03,94.1,11928.0,81.0612,81.1992,81.0526,81.113,11928.0
2018-08-13 14:10:00,94.08,94.15,94.05,94.05,12299.0,81.0957,81.1561,81.0699,81.0699,12299.0
2018-08-13 14:20:00,94.04,94.23,94.02,94.23,17634.0,81.0612,81.225,81.044,81.225,17634.0
2018-08-13 14:30:00,94.22,94.27,94.08,94.26,77977.0,81.2164,81.2595,81.0957,81.2509,77977.0
2018-08-13 14:40:00,94.26,94.3,94.21,94.25,35597.0,81.2509,81.2854,81.2078,81.2423,35597.0
2018-08-13 14:50:00,94.24,94.25,94.01,94.07,25563.0,81.2336,81.2423,81.0354,81.0871,25563.0
2018-08-13 15:00:00,94.05,94.12,93.99,94.07,22156.0,81.0699,81.1302,81.0181,81.0871,22156.0
2018-08-13 15:10:00,94.07,94.14,94.04,94.11,21966.0,81.0871,81.1474,81.0612,81.1216,21966.0
2018-08-13 15:20:00,94.11,94.12,94.0,94.05,25257.0,81.1216,81.1302,81.0268,81.0699,25257.0
2018-08-13 15:30:00,94.05,94.08,93.92,93.96,61394.0,81.0699,81.0957,80.9578,80.9923,61394.0
2018-08-13 15:40:00,93.96,94.0,93.85,93.9,55057.0,80.9923,81.0268,80.8975,80.9406,55057.0
2018-08-13 15:50:00,93.89,93.89,93.7,93.83,136495.0,80.9319,80.9319,80.7682,80.8802,136495.0
2018-08-14 09:30:00,94.03,94.25,93.93,93.99,20435.0,81.0526,81.2423,80.9664,81.0181,20435.0
2018-08-14 09:40:00,93.99,94.17,93.65,93.65,15837.0,81.0181,81.1733,80.7251,80.7251,15837.0
2018-08-14 09:50:00,93.72,93.85,93.6,93.68,13623.0,80.7854,80.8975,80.682,80.7509,13623.0
2018-08-14 10:00:00,93.69,93.71,93.36,93.55,29769.0,80.7595,80.7768,80.4751,80.6389,29769.0
2018-08-14 10:10:00,93.55,93.75,93.49,93.71,13189.0,80.6389,80.8113,80.5872,80.7768,13189.0
2018-08-14 10:20:00,93.72,93.76,93.6,93.67,6791.0,80.7854,80.8199,80.682,80.7423,6791.0
2018-08-14 10:30:00,93.66,93.87,93.56,93.87,9251.0,80.7337,80.9147,80.6475,80.9147,9251.0
2018-08-14 10:40:00,93.8,93.91,93.79,93.9,6729.0,80.8544,80.9492,80.8457,80.9406,6729.0
2018-08-14 10:50:00,93.9,93.92,93.79,93.86,6356.0,80.9406,80.9578,80.8457,80.9061,6356.0
2018-08-14 11:00:00,93.83,93.86,93.77,93.81,14456.0,80.8802,80.9061,80.8285,80.863,14456.0
2018-08-14 11:10:00,93.8,93.86,93.53,93.53,21353.0,80.8544,80.9061,80.6216,80.6216,21353.0
2018-08-14 11:20:00,93.53,93.8,93.53,93.69,32528.0,80.6216,80.8544,80.6216,80.7595,32528.0
2018-08-14 11:30:00,93.71,93.71,93.37,93.41,10723.0,80.7768,80.7768,80.4837,80.5182,10723.0
2018-08-14 11:40:00,93.42,93.64,93.4,93.62,14375.0,80.5268,80.7164,80.5096,80.6992,14375.0
2018-08-14 11:50:00,93.63,93.63,93.38,93.44,6800.0,80.7078,80.7078,80.4923,80.5441,6800.0
2018-08-14 12:00:00,93.43,93.53,93.39,93.48,12039.0,80.5354,80.6216,80.501,80.5785,12039.0
2018-08-14 12:10:00,93.51,93.6,93.45,93.59,6924.0,80.6044,80.682,80.5527,80.6734,6924.0
2018-08-14 12:20:00,93.58,93.62,93.49,93.53,19828.0,80.6647,80.6992,80.5872,80.6216,19828.0
2018-08-14 12:30:00,93.53,93.58,93.44,93.45,7730.0,80.6216,80.6647,80.5441,80.5527,7730.0
2018-08-14 12:40:00,93.42,93.43,93.31,93.34,6699.0,80.5268,80.5354,80.432,80.4579,6699.0
2018-08-14 12:50:00,93.3,93.32,93.02,93.02,17758.0,80.4234,80.4406,80.182,80.182,17758.0
2018-08-14 13:00:00,93.02,93.07,92.76,92.84,18620.0,80.182,80.2251,79.9579,80.0269,18620.0
2018-08-14 13:10:00,92.86,92.91,92.8,92.81,21270.0,80.0441,80.0872,79.9924,80.001,21270.0
2018-08-14 13:20:00,92.81,92.84,92.71,92.82,8813.0,80.001,80.0269,79.9148,80.0096,8813.0
2018-08-14 13:30:00,92.8,92.95,92.79,92.94,7651.0,79.9924,80.1217,79.9838,80.1131,7651.0
2018-08-14 13:40:00,92.93,92.97,92.92,92.95,9621.0,80.1044,80.1389,80.0958,80.1217,9621.0
2018-08-14 13:50:00,92.94,92.96,92.87,92.91,7534.0,80.1131,80.1303,80.0527,80.0872,7534.0
2018-08-14 14:00:00,92.94,92.94,92.74,92.76,9346.0,80.1131,80.1131,79.9407,79.9579,9346.0
2018-08-14 14:10:00,92.74,92.95,92.71,92.93,20990.0,79.9407,80.1217,79.9148,80.1044,20990.0
2018-08-14 14:20:00,92.93,92.96,92.72,92.75,14219.0,80.1044,80.1303,79.9234,79.9493,14219.0
2018-08-14 14:30:00,92.76,92.78,92.67,92.73,13827.0,79.9579,79.9751,79.8803,79.932,13827.0
2018-08-14 14:40:00,92.72,92.72,92.62,92.65,16678.0,79.9234,79.9234,79.8372,79.8631,16678.0
2018-08-14 14:50:00,92.62,92.75,92.62,92.7,10617.0,79.8372,79.9493,79.8372,79.9062,10617.0
2018-08-14 15:00:00,92.73,92.89,92.73,92.84,14183.0,79.932,80.07,79.932,80.0269,14183.0
2018-08-14 15:10:00,92.85,92.89,92.75,92.78,53113.0,80.0355,80.07,79.9493,79.9751,53113.0
2018-08-14 15:20:00,92.79,93.11,92.75,93.09,46656.0,79.9838,80.2596,79.9493,80.2424,46656.0
2018-08-14 15:30:00,93.09,93.18,92.99,93.16,32488.0,80.2424,80.3199,80.1562,80.3027,32488.0
2018-08-14 15:40:00,93.15,93.16,92.83,92.85,59922.0,80.2941,80.3027,80.0182,80.0355,59922.0
2018-08-14 15:50:00,92.85,92.92,92.65,92.71,143012.0,80.0355,80.0958,79.8631,79.9148,143012.0
2018-08-15 09:30:00,91.95,92.1,91.63,91.91,59619.0,79.2597,79.389,78.9839,79.2252,59619.0
2018-08-15 09:40:00,91.91,92.12,91.75,91.87,19440.0,79.2252,79.4062,79.0873,79.1907,19440.0
2018-08-15 09:50:00,91.87,92.02,91.39,91.42,22130.0,79.1907,79.32,78.777,78.8028,22130.0
2018-08-15 10:00:00,91.42,91.44,90.87,91.15,37980.0,78.8028,78.8201,78.3287,78.5701,37980.0
2018-08-15 10:10:00,91.08,91.25,90.84,90.9,40658.0,78.5098,78.6563,78.3029,78.3546,40658.0
2018-08-15 10:20:00,90.9,91.09,90.86,91.05,16888.0,78.3546,78.5184,78.3201,78.4839,16888.0
2018-08-15 10:30:00,91.0,91.26,90.66,91.2,35966.0,78.4408,78.6649,78.1477,78.6132,35966.0
2018-08-15 10:40:00,91.2,91.2,90.98,91.1,21885.0,78.6132,78.6132,78.4236,78.527,21885.0
2018-08-15 10:50:00,91.09,91.12,90.76,90.88,65954.0,78.5184,78.5442,78.2339,78.3374,65954.0
2018-08-15 11:00:00,90.88,91.09,90.58,90.91,39904.0,78.3374,78.5184,78.0788,78.3632,39904.0
2018-08-15 11:10:00,90.94,91.08,90.92,91.05,30431.0,78.3891,78.5098,78.3718,78.4839,30431.0
2018-08-15 11:20:00,91.04,91.3,91.02,91.23,46144.0,78.4753,78.6994,78.458,78.6391,46144.0
2018-08-15 11:30:00,91.25,91.5,91.2,91.34,24862.0,78.6563,78.8718,78.6132,78.7339,24862.0
2018-08-15 11:40:00,91.33,91.54,91.29,91.49,13956.0,78.7253,78.9063,78.6908,78.8632,13956.0
2018-08-15 11:50:00,91.49,91.5,91.31,91.33,5728.0,78.8632,78.8718,78.708,78.7253,5728.0
2018-08-15 12:00:00,91.29,91.4,91.17,91.37,18435.0,78.6908,78.7856,78.5873,78.7597,18435.0
2018-08-15 12:10:00,91.36,91.71,91.31,91.66,9947.0,78.7511,79.0528,78.708,79.0097,9947.0
2018-08-15 12:20:00,91.65,91.65,90.98,91.42,69935.0,79.0011,79.0011,78.4236,78.8028,69935.0
2018-08-15 12:30:00,91.42,91.61,91.41,91.52,14243.0,78.8028,78.9666,78.7942,78.889,14243.0
2018-08-15 12:40:00,91.5,91.54,91.37,91.51,10777.0,78.8718,78.9063,78.7597,78.8804,10777.0
2018-08-15 12:50:00,91.48,91.62,91.43,91.58,9182.0,78.8546,78.9752,78.8115,78.9408,9182.0
2018-08-15 13:00:00,91.61,91.61,91.31,91.31,20526.0,78.9666,78.9666,78.708,78.708,20526.0
2018-08-15 13:10:00,91.36,91.36,91.19,91.25,13680.0,78.7511,78.7511,78.6046,78.6563,13680.0
2018-08-15 13:20:00,91.22,91.26,91.0,91.12,17302.0,78.6304,78.6649,78.4408,78.5442,17302.0
2018-08-15 13:30:00,91.14,91.2,91.07,91.15,10714.0,78.5615,78.6132,78.5011,78.5701,10714.0
2018-08-15 13:40:00,91.16,91.28,91.15,91.18,13640.0,78.5787,78.6822,78.5701,78.596,13640.0
2018-08-15 13:50:00,91.17,91.27,91.11,91.18,13362.0,78.5873,78.6735,78.5356,78.596,13362.0
2018-08-15 14:00:00,91.18,91.26,90.85,90.88,18564.0,78.596,78.6649,78.3115,78.3374,18564.0
2018-08-15 14:10:00,90.86,91.25,90.83,91.2,20677.0,78.3201,78.6563,78.2943,78.6132,20677.0
2018-08-15 14:20:00,91.2,91.28,91.05,91.06,22015.0,78.6132,78.6822,78.4839,78.4925,22015.0
2018-08-15 14:30:00,91.06,91.22,91.03,91.15,12035.0,78.4925,78.6304,78.4667,78.5701,12035.0
2018-08-15 14:40:00,91.15,91.19,91.0,91.0,19245.0,78.5701,78.6046,78.4408,78.4408,19245.0
2018-08-15 14:50:00,91.04,91.3,91.04,91.29,27777.0,78.4753,78.6994,78.4753,78.6908,27777.0
2018-08-15 15:00:00,91.27,91.53,91.24,91.51,30376.0,78.6735,78.8977,78.6477,78.8804,30376.0
2018-08-15 15:10:00,91.49,91.64,91.46,91.54,23920.0,78.8632,78.9925,78.8373,78.9063,23920.0
2018-08-15 15:20:00,91.56,91.62,91.24,91.32,39103.0,78.9235,78.9752,78.6477,78.7166,39103.0
2018-08-15 15:30:00,91.34,91.57,91.3,91.47,32816.0,78.7339,78.9321,78.6994,78.8459,32816.0
2018-08-15 15:40:00,91.47,91.63,91.4,91.63,61130.0,78.8459,78.9839,78.7856,78.9839,61130.0
2018-08-15 15:50:00,91.61,91.73,91.53,91.61,136390.0,78.9666,79.0701,78.8977,78.9666,136390.0
2018-08-16 09:30:00,92.3,92.39,91.45,91.55,25618.0,79.5614,79.639,78.8287,78.9149,25618.0
2018-08-16 09:40:00,91.65,91.65,91.08,91.31,31202.0,79.0011,79.0011,78.5098,78.708,31202.0
2018-08-16 09:50:00,91.33,91.44,91.06,91.23,12597.0,78.7253,78.8201,78.4925,78.6391,12597.0
2018-08-16 10:00:00,91.19,91.63,91.18,91.63,17777.0,78.6046,78.9839,78.596,78.9839,17777.0
2018-08-16 10:10:00,91.62,91.93,91.61,91.88,11264.0,78.9752,79.2425,78.9666,79.1994,11264.0
2018-08-16 10:20:00,91.87,91.92,91.69,91.79,11671.0,79.1907,79.2338,79.0356,79.1218,11671.0
2018-08-16 10:30:00,91.79,91.89,91.62,91.66,13197.0,79.1218,79.208,78.9752,79.0097,13197.0
2018-08-16 10:40:00,91.69,91.77,91.59,91.75,16001.0,79.0356,79.1045,78.9494,79.0873,16001.0
2018-08-16 10:50:00,91.74,91.81,91.62,91.8,16486.0,79.0787,79.139,78.9752,79.1304,16486.0
2018-08-16 11:00:00,91.82,91.89,91.76,91.81,9707.0,79.1476,79.208,79.0959,79.139,9707.0
2018-08-16 11:10:00,91.83,92.02,91.82,91.98,14589.0,79.1563,79.32,79.1476,79.2856,14589.0
2018-08-16 11:20:00,92.0,92.13,92.0,92.1,9789.0,79.3028,79.4148,79.3028,79.389,9789.0
2018-08-16 11:30:00,92.13,92.17,92.1,92.16,3937.0,79.4148,79.4493,79.389,79.4407,3937.0
2018-08-16 11:40:00,92.16,92.41,92.09,92.4,21648.0,79.4407,79.6562,79.3804,79.6476,21648.0
2018-08-16 11:50:00,92.34,92.46,92.25,92.46,12179.0,79.5959,79.6993,79.5183,79.6993,12179.0
2018-08-16 12:00:00,92.44,92.49,92.39,92.45,9910.0,79.6821,79.7252,79.639,79.6907,9910.0
2018-08-16 12:10:00,92.48,92.49,92.32,92.45,8904.0,79.7165,79.7252,79.5786,79.6907,8904.0
2018-08-16 12:20:00,92.45,92.45,92.26,92.31,4800.0,79.6907,79.6907,79.5269,79.57,4800.0
2018-08-16 12:30:00,92.23,92.23,92.08,92.1,8870.0,79.501,79.501,79.3718,79.389,8870.0
2018-08-16 12:40:00,92.12,92.19,92.06,92.16,8167.0,79.4062,79.4666,79.3545,79.4407,8167.0
2018-08-16 12:50:00,92.15,92.25,92.13,92.21,5417.0,79.4321,79.5183,79.4148,79.4838,5417.0
2018-08-16 13:00:00,92.23,92.32,92.23,92.31,9588.0,79.501,79.5786,79.501,79.57,9588.0
2018-08-16 13:10:00,92.3,92.32,92.18,92.26,10574.0,79.5614,79.5786,79.4579,79.5269,10574.0
2018-08-16 13:20:00,92.25,92.28,92.05,92.05,13435.0,79.5183,79.5441,79.3459,79.3459,13435.0
2018-08-16 13:30:00,92.05,92.11,91.97,92.06,15140.0,79.3459,79.3976,79.2769,79.3545,15140.0
2018-08-16 13:40:00,92.09,92.09,91.79,91.8,42910.0,79.3804,79.3804,79.1218,79.1304,42910.0
2018-08-16 13:50:00,91.84,91.86,91.8,91.84,11382.0,79.1649,79.1821,79.1304,79.1649,11382.0
2018-08-16 14:00:00,91.82,91.91,91.77,91.81,23262.0,79.1476,79.2252,79.1045,79.139,23262.0
2018-08-16 14:10:00,91.83,91.89,91.81,91.84,16737.0,79.1563,79.208,79.139,79.1649,16737.0
2018-08-16 14:20:00,91.84,91.86,91.65,91.67,16537.0,79.1649,79.1821,79.0011,79.0183,16537.0
2018-08-16 14:30:00,91.66,91.66,91.52,91.61,17885.0,79.0097,79.0097,78.889,78.9666,17885.0
2018-08-16 14:40:00,91.61,91.67,91.59,91.62,13396.0,78.9666,79.0183,78.9494,78.9752,13396.0
2018-08-16 14:50:00,91.63,91.76,91.57,91.7,10334.0,78.9839,79.0959,78.9321,79.0442,10334.0
2018-08-16 15:00:00,91.7,91.8,91.68,91.76,19897.0,79.0442,79.1304,79.027,79.0959,19897.0
2018-08-16 15:10:00,91.78,91.81,91.69,91.69,12977.0,79.1132,79.139,79.0356,79.0356,12977.0
2018-08-16 15:20:00,91.7,91.7,91.51,91.55,35558.0,79.0442,79.0442,78.8804,78.9149,35558.0
2018-08-16 15:30:00,91.55,91.67,91.4,91.43,65223.0,78.9149,79.0183,78.7856,78.8115,65223.0
2018-08-16 15:40:00,91.41,91.45,91.26,91.32,49298.0,78.7942,78.8287,78.6649,78.7166,49298.0
2018-08-16 15:50:00,91.28,91.44,91.06,91.42,167995.0,78.6822,78.8201,78.4925,78.8028,167995.0
2018-08-17 09:30:00,90.66,90.85,89.1,90.13,112713.0,78.1477,78.3115,76.803,77.6909,112713.0
2018-08-17 09:40:00,90.22,90.59,89.93,90.51,24703.0,77.7685,78.0874,77.5185,78.0184,24703.0
2018-08-17 09:50:00,90.55,90.64,90.09,90.23,24559.0,78.0529,78.1305,77.6564,77.7771,24559.0
2018-08-17 10:00:00,90.22,90.75,90.2,90.28,39813.0,77.7685,78.2253,77.7512,77.8202,39813.0
2018-08-17 10:10:00,90.27,90.59,90.21,90.58,59927.0,77.8116,78.0874,77.7598,78.0788,59927.0
2018-08-17 10:20:00,90.59,90.69,90.33,90.33,35563.0,78.0874,78.1736,77.8633,77.8633,35563.0
2018-08-17 10:30:00,90.36,90.56,90.35,90.51,40254.0,77.8891,78.0615,77.8805,78.0184,40254.0
2018-08-17 10:40:00,90.49,90.66,90.46,90.5,18658.0,78.0012,78.1477,77.9753,78.0098,18658.0
2018-08-17 10:50:00,90.5,90.57,90.45,90.57,23417.0,78.0098,78.0701,77.9667,78.0701,23417.0
2018-08-17 11:00:00,90.55,90.57,90.45,90.51,17928.0,78.0529,78.0701,77.9667,78.0184,17928.0
2018-08-17 11:10:00,90.52,90.8,90.43,90.79,32779.0,78.0271,78.2684,77.9495,78.2598,32779.0
2018-08-17 11:20:00,90.77,90.78,90.61,90.69,24381.0,78.2425,78.2512,78.1046,78.1736,24381.0
2018-08-17 11:30:00,90.69,90.85,90.67,90.8,12951.0,78.1736,78.3115,78.1563,78.2684,12951.0
2018-08-17 11:40:00,90.79,91.01,90.79,90.98,17358.0,78.2598,78.4494,78.2598,78.4236,17358.0
2018-08-17 11:50:00,90.99,91.42,90.98,91.4,60864.0,78.4322,78.8028,78.4236,78.7856,60864.0
2018-08-17 12:00:00,91.39,91.48,91.15,91.34,53381.0,78.777,78.8546,78.5701,78.7339,53381.0
2018-08-17 12:10:00,91.33,91.41,91.3,91.32,17862.0,78.7253,78.7942,78.6994,78.7166,17862.0
2018-08-17 12:20:00,91.31,91.43,91.29,91.42,13535.0,78.708,78.8115,78.6908,78.8028,13535.0
2018-08-17 12:30:00,91.43,91.43,91.19,91.21,23550.0,78.8115,78.8115,78.6046,78.6218,23550.0
2018-08-17 12:40:00,91.22,91.26,91.17,91.24,16298.0,78.6304,78.6649,78.5873,78.6477,16298.0
2018-08-17 12:50:00,91.24,91.29,91.08,91.08,16044.0,78.6477,78.6908,78.5098,78.5098,16044.0
2018-08-17 13:00:00,91.1,91.1,91.0,91.08,8172.0,78.527,78.527,78.4408,78.5098,8172.0
2018-08-17 13:10:00,91.04,91.07,90.88,91.01,13410.0,78.4753,78.5011,78.3374,78.4494,13410.0
2018-08-17 13:20:00,91.02,91.03,90.74,90.78,11210.0,78.458,78.4667,78.2167,78.2512,11210.0
2018-08-17 13:30:00,90.81,90.97,90.8,90.9,5810.0,78.277,78.4149,78.2684,78.3546,5810.0
2018-08-17 13:40:00,90.83,90.9,90.72,90.78,13848.0,78.2943,78.3546,78.1994,78.2512,13848.0
2018-08-17 13:50:00,90.75,90.97,90.72,90.95,18922.0,78.2253,78.4149,78.1994,78.3977,18922.0
2018-08-17 14:00:00,90.94,91.27,90.94,91.18,16365.0,78.3891,78.6735,78.3891,78.596,16365.0
2018-08-17 14:10:00,91.18,91.32,91.14,91.29,28035.0,78.596,78.7166,78.5615,78.6908,28035.0
2018-08-17 14:20:00,91.29,91.48,91.25,91.43,20125.0,78.6908,78.8546,78.6563,78.8115,20125.0
2018-08-17 14:30:00,91.47,91.47,91.11,91.11,14783.0,78.8459,78.8459,78.5356,78.5356,14783.0
2018-08-17 14:40:00,91.11,91.28,91.08,91.23,13246.0,78.5356,78.6822,78.5098,78.6391,13246.0
2018-08-17 14:50:00,91.29,91.5,91.27,91.47,14596.0,78.6908,78.8718,78.6735,78.8459,14596.0
2018-08-17 15:00:00,91.43,91.52,91.38,91.49,17264.0,78.8115,78.889,78.7684,78.8632,17264.0
2018-08-17 15:10:00,91.46,91.63,91.45,91.62,30649.0,78.8373,78.9839,78.8287,78.9752,30649.0
2018-08-17 15:20:00,91.61,91.77,91.58,91.65,25979.0,78.9666,79.1045,78.9408,79.0011,25979.0
2018-08-17 15:30:00,91.65,91.87,91.6,91.87,41894.0,79.0011,79.1907,78.958,79.1907,41894.0
2018-08-17 15:40:00,91.87,91.97,91.75,91.94,62686.0,79.1907,79.2769,79.0873,79.2511,62686.0
2018-08-17 15:50:00,91.97,92.03,91.81,91.85,158695.0,79.2769,79.3287,79.139,79.1735,158695.0
2018-08-20 09:30:00,91.91,91.97,91.35,91.41,26752.0,79.2252,79.2769,78.7425,78.7942,26752.0
2018-08-20 09:40:00,91.36,91.41,90.88,91.06,18938.0,78.7511,78.7942,78.3374,78.4925,18938.0
2018-08-20 09:50:00,90.95,91.07,90.8,91.02,19296.0,78.3977,78.5011,78.2684,78.458,19296.0
2018-08-20 10:00:00,91.08,91.08,90.68,90.73,16567.0,78.5098,78.5098,78.165,78.2081,16567.0
2018-08-20 10:10:00,90.74,90.93,90.63,90.69,23776.0,78.2167,78.3805,78.1219,78.1736,23776.0
2018-08-20 10:20:00,90.7,90.86,90.58,90.82,6823.0,78.1822,78.3201,78.0788,78.2856,6823.0
2018-08-20 10:30:00,90.76,91.07,90.74,91.05,11625.0,78.2339,78.5011,78.2167,78.4839,11625.0
2018-08-20 10:40:00,91.01,91.06,90.89,90.96,12019.0,78.4494,78.4925,78.346,78.4063,12019.0
2018-08-20 10:50:00,91.0,91.0,90.71,90.8,46728.0,78.4408,78.4408,78.1908,78.2684,46728.0
2018-08-20 11:00:00,90.81,90.92,90.65,90.9,24583.0,78.277,78.3718,78.1391,78.3546,24583.0
2018-08-20 11:10:00,90.91,90.96,90.73,90.91,12824.0,78.3632,78.4063,78.2081,78.3632,12824.0
2018-08-20 11:20:00,90.88,90.93,90.69,90.8,7460.0,78.3374,78.3805,78.1736,78.2684,7460.0
2018-08-20 11:30:00,90.78,90.96,90.77,90.94,7231.0,78.2512,78.4063,78.2425,78.3891,7231.0
2018-08-20 11:40:00,90.95,91.01,90.88,90.98,9200.0,78.3977,78.4494,78.3374,78.4236,9200.0
2018-08-20 11:50:00,91.01,91.15,90.99,90.99,11366.0,78.4494,78.5701,78.4322,78.4322,11366.0
2018-08-20 12:00:00,91.0,91.11,90.94,91.06,9555.0,78.4408,78.5356,78.3891,78.4925,9555.0
2018-08-20 12:10:00,91.08,91.13,91.0,91.12,10679.0,78.5098,78.5529,78.4408,78.5442,10679.0
2018-08-20 12:20:00,91.11,91.36,91.08,91.17,13063.0,78.5356,78.7511,78.5098,78.5873,13063.0
2018-08-20 12:30:00,91.18,91.2,91.1,91.11,6850.0,78.596,78.6132,78.527,78.5356,6850.0
2018-08-20 12:40:00,91.14,91.21,91.04,91.04,18847.0,78.5615,78.6218,78.4753,78.4753,18847.0
2018-08-20 12:50:00,91.05,91.15,90.98,91.11,7547.0,78.4839,78.5701,78.4236,78.5356,7547.0
2018-08-20 13:00:00,91.11,91.19,91.08,91.15,6370.0,78.5356,78.6046,78.5098,78.5701,6370.0
2018-08-20 13:10:00,91.14,91.25,91.14,91.24,7719.0,78.5615,78.6563,78.5615,78.6477,7719.0
2018-08-20 13:20:00,91.23,91.51,91.19,91.47,22807.0,78.6391,78.8804,78.6046,78.8459,22807.0
2018-08-20 13:30:00,91.49,91.56,91.38,91.38,10946.0,78.8632,78.9235,78.7684,78.7684,10946.0
2018-08-20 13:40:00,91.35,91.46,91.32,91.35,6496.0,78.7425,78.8373,78.7166,78.7425,6496.0
2018-08-20 13:50:00,91.35,91.6,91.33,91.59,11717.0,78.7425,78.958,78.7253,78.9494,11717.0
2018-08-20 14:00:00,91.57,91.63,91.46,91.5,8852.0,78.9321,78.9839,78.8373,78.8718,8852.0
2018-08-20 14:10:00,91.5,91.5,91.35,91.39,11840.0,78.8718,78.8718,78.7425,78.777,11840.0
2018-08-20 14:20:00,91.36,91.48,91.33,91.33,7221.0,78.7511,78.8546,78.7253,78.7253,7221.0
2018-08-20 14:30:00,91.34,91.41,91.18,91.18,8775.0,78.7339,78.7942,78.596,78.596,8775.0
2018-08-20 14:40:00,91.19,91.33,91.12,91.22,12999.0,78.6046,78.7253,78.5442,78.6304,12999.0
2018-08-20 14:50:00,91.26,91.27,91.14,91.21,7060.0,78.6649,78.6735,78.5615,78.6218,7060.0
2018-08-20 15:00:00,91.19,91.24,91.08,91.14,11615.0,78.6046,78.6477,78.5098,78.5615,11615.0
2018-08-20 15:10:00,91.15,91.19,91.09,91.17,13085.0,78.5701,78.6046,78.5184,78.5873,13085.0
2018-08-20 15:20:00,91.17,91.17,91.06,91.12,20752.0,78.5873,78.5873,78.4925,78.5442,20752.0
2018-08-20 15:30:00,91.09,91.2,91.06,91.14,25466.0,78.5184,78.6132,78.4925,78.5615,25466.0
2018-08-20 15:40:00,91.14,91.16,91.01,91.03,51669.0,78.5615,78.5787,78.4494,78.4667,51669.0
2018-08-20 15:50:00,91.03,91.15,90.97,90.97,176344.0,78.4667,78.5701,78.4149,78.4149,176344.0
2018-08-21 09:30:00,91.16,91.9,91.14,91.4,45861.0,78.5787,79.2166,78.5615,78.7856,45861.0
2018-08-21 09:40:00,91.35,91.97,91.29,91.9,18301.0,78.7425,79.2769,78.6908,79.2166,18301.0
2018-08-21 09:50:00,91.9,91.94,91.72,91.8,21687.0,79.2166,79.2511,79.0614,79.1304,21687.0
2018-08-21 10:00:00,91.83,91.91,91.58,91.63,30048.0,79.1563,79.2252,78.9408,78.9839,30048.0
2018-08-21 10:10:00,91.64,91.86,91.6,91.79,22889.0,78.9925,79.1821,78.958,79.1218,22889.0
2018-08-21 10:20:00,91.82,91.88,91.55,91.58,17315.0,79.1476,79.1994,78.9149,78.9408,17315.0
2018-08-21 10:30:00,91.53,91.69,91.53,91.62,13391.0,78.8977,79.0356,78.8977,78.9752,13391.0
2018-08-21 10:40:00,91.6,91.7,91.46,91.48,24038.0,78.958,79.0442,78.8373,78.8546,24038.0
2018-08-21 10:50:00,91.53,91.74,91.51,91.65,16970.0,78.8977,79.0787,78.8804,79.0011,16970.0
2018-08-21 11:00:00,91.62,91.66,91.52,91.6,13501.0,78.9752,79.0097,78.889,78.958,13501.0
2018-08-21 11:10:00,91.61,91.64,91.28,91.3,16669.0,78.9666,78.9925,78.6822,78.6994,16669.0
2018-08-21 11:20:00,91.26,91.64,91.25,91.57,19093.0,78.6649,78.9925,78.6563,78.9321,19093.0
2018-08-21 11:30:00,91.52,91.92,91.52,91.84,31158.0,78.889,79.2338,78.889,79.1649,31158.0
2018-08-21 11:40:00,91.83,91.9,91.76,91.78,13209.0,79.1563,79.2166,79.0959,79.1132,13209.0
2018-08-21 11:50:00,91.83,92.16,91.76,92.04,37389.0,79.1563,79.4407,79.0959,79.3373,37389.0
2018-08-21 12:00:00,92.05,92.25,92.01,92.25,10672.0,79.3459,79.5183,79.3114,79.5183,10672.0
2018-08-21 12:10:00,92.28,92.28,92.16,92.22,12452.0,79.5441,79.5441,79.4407,79.4924,12452.0
2018-08-21 12:20:00,92.21,92.33,92.18,92.24,11661.0,79.4838,79.5872,79.4579,79.5097,11661.0
2018-08-21 12:30:00,92.23,92.5,92.19,92.48,8941.0,79.501,79.7338,79.4666,79.7165,8941.0
2018-08-21 12:40:00,92.45,92.73,92.44,92.7,17777.0,79.6907,79.932,79.6821,79.9062,17777.0
2018-08-21 12:50:00,92.7,92.86,92.66,92.69,17493.0,79.9062,80.0441,79.8717,79.8976,17493.0
2018-08-21 13:00:00,92.68,92.71,92.5,92.52,6600.0,79.8889,79.9148,79.7338,79.751,6600.0
2018-08-21 13:10:00,92.49,92.63,92.46,92.63,6811.0,79.7252,79.8458,79.6993,79.8458,6811.0
2018-08-21 13:20:00,92.57,92.63,92.55,92.61,5250.0,79.7941,79.8458,79.7769,79.8286,5250.0
2018-08-21 13:30:00,92.62,92.88,92.62,92.78,12466.0,79.8372,80.0613,79.8372,79.9751,12466.0
2018-08-21 13:40:00,92.79,92.8,92.73,92.75,7268.0,79.9838,79.9924,79.932,79.9493,7268.0
2018-08-21 13:50:00,92.75,92.83,92.67,92.77,10050.0,79.9493,80.0182,79.8803,79.9665,10050.0
2018-08-21 14:00:00,92.77,92.82,92.71,92.76,14426.0,79.9665,80.0096,79.9148,79.9579,14426.0
2018-08-21 14:10:00,92.77,92.88,92.73,92.84,11744.0,79.9665,80.0613,79.932,80.0269,11744.0
2018-08-21 14:20:00,92.84,92.88,92.81,92.84,8497.0,80.0269,80.0613,80.001,80.0269,8497.0
2018-08-21 14:30:00,92.81,92.81,92.67,92.74,16923.0,80.001,80.001,79.8803,79.9407,16923.0
2018-08-21 14:40:00,92.77,92.91,92.77,92.81,26211.0,79.9665,80.0872,79.9665,80.001,26211.0
2018-08-21 14:50:00,92.82,92.87,92.53,92.53,44614.0,80.0096,80.0527,79.7596,79.7596,44614.0
2018-08-21 15:00:00,92.56,92.58,92.49,92.54,14296.0,79.7855,79.8027,79.7252,79.7683,14296.0
2018-08-21 15:10:00,92.52,92.56,92.41,92.52,17395.0,79.751,79.7855,79.6562,79.751,17395.0
2018-08-21 15:20:00,92.54,92.67,92.42,92.6,20329.0,79.7683,79.8803,79.6648,79.82,20329.0
2018-08-21 15:30:00,92.59,92.78,92.56,92.76,20047.0,79.8114,79.9751,79.7855,79.9579,20047.0
2018-08-21 15:40:00,92.78,92.78,92.56,92.58,35414.0,79.9751,79.9751,79.7855,79.8027,35414.0
2018-08-21 15:50:00,92.56,92.77,92.49,92.69,98644.0,79.7855,79.9665,79.7252,79.8976,98644.0
2018-08-22 09:30:00,92.28,92.49,91.67,91.98,26918.0,79.5441,79.7252,79.0183,79.2856,26918.0
2018-08-22 09:40:00,91.78,91.94,91.6,91.6,9390.0,79.1132,79.2511,78.958,78.958,9390.0
2018-08-22 09:50:00,91.63,91.95,91.51,91.87,24608.0,78.9839,79.2597,78.8804,79.1907,24608.0
2018-08-22 10:00:00,91.87,91.95,91.59,91.91,18385.0,79.1907,79.2597,78.9494,79.2252,18385.0
2018-08-22 10:10:00,91.91,92.19,91.9,92.02,18768.0,79.2252,79.4666,79.2166,79.32,18768.0
2018-08-22 10:20:00,92.03,92.05,91.82,92.0,13116.0,79.3287,79.3459,79.1476,79.3028,13116.0
2018-08-22 10:30:00,92.03,92.19,91.87,92.19,13740.0,79.3287,79.4666,79.1907,79.4666,13740.0
2018-08-22 10:40:00,92.17,92.39,92.13,92.37,9587.0,79.4493,79.639,79.4148,79.6217,9587.0
2018-08-22 10:50:00,92.36,92.46,92.33,92.43,23064.0,79.6131,79.6993,79.5872,79.6734,23064.0
2018-08-22 11:00:00,92.43,92.54,92.36,92.42,16464.0,79.6734,79.7683,79.6131,79.6648,16464.0
2018-08-22 11:10:00,92.43,92.53,92.28,92.48,12035.0,79.6734,79.7596,79.5441,79.7165,12035.0
2018-08-22 11:20:00,92.51,92.56,92.36,92.52,10825.0,79.7424,79.7855,79.6131,79.751,10825.0
2018-08-22 11:30:00,92.51,92.57,92.46,92.56,13178.0,79.7424,79.7941,79.6993,79.7855,13178.0
2018-08-22 11:40:00,92.58,92.66,92.57,92.57,9672.0,79.8027,79.8717,79.7941,79.7941,9672.0
2018-08-22 11:50:00,92.59,92.65,92.49,92.55,17204.0,79.8114,79.8631,79.7252,79.7769,17204.0
2018-08-22 12:00:00,92.56,92.66,92.56,92.57,7089.0,79.7855,79.8717,79.7855,79.7941,7089.0
2018-08-22 12:10:00,92.58,92.65,92.48,92.65,2707.0,79.8027,79.8631,79.7165,79.8631,2707.0
2018-08-22 12:20:00,92.63,92.76,92.63,92.74,7117.0,79.8458,79.9579,79.8458,79.9407,7117.0
2018-08-22 12:30:00,92.75,92.89,92.75,92.8,20489.0,79.9493,80.07,79.9493,79.9924,20489.0
2018-08-22 12:40:00,92.79,92.86,92.74,92.75,9926.0,79.9838,80.0441,79.9407,79.9493,9926.0
2018-08-22 12:50:00,92.76,92.83,92.71,92.78,18520.0,79.9579,80.0182,79.9148,79.9751,18520.0
2018-08-22 13:00:00,92.76,92.87,92.76,92.84,11646.0,79.9579,80.0527,79.9579,80.0269,11646.0
2018-08-22 13:10:00,92.83,92.86,92.77,92.78,7785.0,80.0182,80.0441,79.9665,79.9751,7785.0
2018-08-22 13:20:00,92.81,92.86,92.79,92.82,4875.0,80.001,80.0441,79.9838,80.0096,4875.0
2018-08-22 13:30:00,92.81,92.86,92.8,92.8,10700.0,80.001,80.0441,79.9924,79.9924,10700.0
2018-08-22 13:40:00,92.8,92.83,92.78,92.8,11591.0,79.9924,80.0182,79.9751,79.9924,11591.0
2018-08-22 13:50:00,92.8,92.81,92.73,92.74,7950.0,79.9924,80.001,79.932,79.9407,7950.0
2018-08-22 14:00:00,92.73,92.76,92.64,92.65,16669.0,79.932,79.9579,79.8545,79.8631,16669.0
2018-08-22 14:10:00,92.62,92.7,92.58,92.66,10497.0,79.8372,79.9062,79.8027,79.8717,10497.0
2018-08-22 14:20:00,92.64,92.67,92.57,92.64,10530.0,79.8545,79.8803,79.7941,79.8545,10530.0
2018-08-22 14:30:00,92.65,92.75,92.64,92.68,10800.0,79.8631,79.9493,79.8545,79.8889,10800.0
2018-08-22 14:40:00,92.68,92.7,92.62,92.68,5705.0,79.8889,79.9062,79.8372,79.8889,5705.0
2018-08-22 14:50:00,92.68,92.75,92.66,92.72,6986.0,79.8889,79.9493,79.8717,79.9234,6986.0
2018-08-22 15:00:00,92.75,92.8,92.71,92.76,16760.0,79.9493,79.9924,79.9148,79.9579,16760.0
2018-08-22 15:10:00,92.75,92.76,92.68,92.72,9808.0,79.9493,79.9579,79.8889,79.9234,9808.0
2018-08-22 15:20:00,92.73,92.83,92.72,92.74,11853.0,79.932,80.0182,79.9234,79.9407,11853.0
2018-08-22 15:30:00,92.74,92.83,92.72,92.78,26264.0,79.9407,80.0182,79.9234,79.9751,26264.0
2018-08-22 15:40:00,92.77,92.86,92.75,92.76,39614.0,79.9665,80.0441,79.9493,79.9579,39614.0
2018-08-22 15:50:00,92.75,92.77,92.65,92.73,92123.0,79.9493,79.9665,79.8631,79.932,92123.0
2018-08-23 09:30:00,92.52,93.11,92.52,93.11,46881.0,79.751,80.2596,79.751,80.2596,46881.0
2018-08-23 09:40:00,93.17,93.22,92.9,93.04,12130.0,80.3113,80.3544,80.0786,80.1993,12130.0
2018-08-23 09:50:00,93.05,93.47,93.04,93.38,16850.0,80.2079,80.5699,80.1993,80.4923,16850.0
2018-08-23 10:00:00,93.33,93.45,93.31,93.38,43059.0,80.4492,80.5527,80.432,80.4923,43059.0
2018-08-23 10:10:00,93.42,93.47,93.13,93.18,26687.0,80.5268,80.5699,80.2768,80.3199,26687.0
2018-08-23 10:20:00,93.21,93.26,93.1,93.18,9337.0,80.3458,80.3889,80.251,80.3199,9337.0
2018-08-23 10:30:00,93.14,93.26,93.06,93.17,10278.0,80.2855,80.3889,80.2165,80.3113,10278.0
2018-08-23 10:40:00,93.17,93.18,92.75,92.77,11080.0,80.3113,80.3199,79.9493,79.9665,11080.0
2018-08-23 10:50:00,92.75,92.78,92.68,92.74,5285.0,79.9493,79.9751,79.8889,79.9407,5285.0
2018-08-23 11:00:00,92.7,92.84,92.64,92.78,10515.0,79.9062,80.0269,79.8545,79.9751,10515.0
2018-08-23 11:10:00,92.8,92.84,92.36,92.43,22012.0,79.9924,80.0269,79.6131,79.6734,22012.0
2018-08-23 11:20:00,92.43,92.53,92.34,92.39,18472.0,79.6734,79.7596,79.5959,79.639,18472.0
2018-08-23 11:30:00,92.42,92.48,92.23,92.23,9397.0,79.6648,79.7165,79.501,79.501,9397.0
2018-08-23 11:40:00,92.23,92.32,92.16,92.32,8678.0,79.501,79.5786,79.4407,79.5786,8678.0
2018-08-23 11:50:00,92.34,92.46,92.34,92.37,10121.0,79.5959,79.6993,79.5959,79.6217,10121.0
2018-08-23 12:00:00,92.39,92.65,92.38,92.64,7783.0,79.639,79.8631,79.6303,79.8545,7783.0
2018-08-23 12:10:00,92.61,92.65,92.52,92.63,14051.0,79.8286,79.8631,79.751,79.8458,14051.0
2018-08-23 12:20:00,92.67,92.76,92.66,92.71,7325.0,79.8803,79.9579,79.8717,79.9148,7325.0
2018-08-23 12:30:00,92.68,92.73,92.67,92.69,5571.0,79.8889,79.932,79.8803,79.8976,5571.0
2018-08-23 12:40:00,92.7,92.72,92.56,92.56,6100.0,79.9062,79.9234,79.7855,79.7855,6100.0
2018-08-23 12:50:00,92.58,92.59,92.45,92.54,12046.0,79.8027,79.8114,79.6907,79.7683,12046.0
2018-08-23 13:00:00,92.5,92.57,92.48,92.54,6160.0,79.7338,79.7941,79.7165,79.7683,6160.0
2018-08-23 13:10:00,92.51,92.55,92.43,92.49,14199.0,79.7424,79.7769,79.6734,79.7252,14199.0
2018-08-23 13:20:00,92.49,92.55,92.48,92.52,6929.0,79.7252,79.7769,79.7165,79.751,6929.0
2018-08-23 13:30:00,92.51,92.55,92.48,92.53,6777.0,79.7424,79.7769,79.7165,79.7596,6777.0
2018-08-23 13:40:00,92.51,92.62,92.49,92.55,11388.0,79.7424,79.8372,79.7252,79.7769,11388.0
2018-08-23 13:50:00,92.55,92.55,92.48,92.5,6044.0,79.7769,79.7769,79.7165,79.7338,6044.0
2018-08-23 14:00:00,92.52,92.65,92.5,92.64,6134.0,79.751,79.8631,79.7338,79.8545,6134.0
2018-08-23 14:10:00,92.64,92.68,92.62,92.68,6541.0,79.8545,79.8889,79.8372,79.8889,6541.0
2018-08-23 14:20:00,92.68,92.72,92.62,92.66,6598.0,79.8889,79.9234,79.8372,79.8717,6598.0
2018-08-23 14:30:00,92.62,92.66,92.6,92.62,8528.0,79.8372,79.8717,79.82,79.8372,8528.0
2018-08-23 14:40:00,92.6,92.6,92.52,92.55,13592.0,79.82,79.82,79.751,79.7769,13592.0
2018-08-23 14:50:00,92.52,92.52,92.35,92.38,8657.0,79.751,79.751,79.6045,79.6303,8657.0
2018-08-23 15:00:00,92.35,92.44,92.32,92.33,14222.0,79.6045,79.6821,79.5786,79.5872,14222.0
2018-08-23 15:10:00,92.34,92.47,92.31,92.4,13539.0,79.5959,79.7079,79.57,79.6476,13539.0
2018-08-23 15:20:00,92.4,92.46,92.27,92.46,14544.0,79.6476,79.6993,79.5355,79.6993,14544.0
2018-08-23 15:30:00,92.46,92.53,92.34,92.37,21116.0,79.6993,79.7596,79.5959,79.6217,21116.0
2018-08-23 15:40:00,92.35,92.36,92.2,92.28,30125.0,79.6045,79.6131,79.4752,79.5441,30125.0
2018-08-23 15:50:00,92.29,92.36,92.24,92.3,80026.0,79.5528,79.6131,79.5097,79.5614,80026.0
2018-08-24 09:30:00,92.85,93.01,92.36,92.67,31969.0,80.0355,80.1734,79.6131,79.8803,31969.0
2018-08-24 09:40:00,92.67,92.7,92.34,92.41,14948.0,79.8803,79.9062,79.5959,79.6562,14948.0
2018-08-24 09:50:00,92.35,92.69,92.35,92.67,22960.0,79.6045,79.8976,79.6045,79.8803,22960.0
2018-08-24 10:00:00,92.66,92.93,92.65,92.71,18042.0,79.8717,80.1044,79.8631,79.9148,18042.0
2018-08-24 10:10:00,92.66,92.88,92.66,92.86,13952.0,79.8717,80.0613,79.8717,80.0441,13952.0
2018-08-24 10:20:00,92.82,93.1,92.82,92.97,21271.0,80.0096,80.251,80.0096,80.1389,21271.0
2018-08-24 10:30:00,92.98,93.26,92.91,93.15,14531.0,80.1475,80.3889,80.0872,80.2941,14531.0
2018-08-24 10:40:00,93.14,93.29,93.06,93.22,12569.0,80.2855,80.4148,80.2165,80.3544,12569.0
2018-08-24 10:50:00,93.22,93.26,93.08,93.17,13480.0,80.3544,80.3889,80.2337,80.3113,13480.0
2018-08-24 11:00:00,93.15,93.21,92.95,93.0,9368.0,80.2941,80.3458,80.1217,80.1648,9368.0
2018-08-24 11:10:00,93.01,93.18,93.01,93.09,15220.0,80.1734,80.3199,80.1734,80.2424,15220.0
2018-08-24 11:20:00,93.09,93.1,92.91,92.91,10684.0,80.2424,80.251,80.0872,80.0872,10684.0
2018-08-24 11:30:00,92.93,93.16,92.89,92.97,22828.0,80.1044,80.3027,80.07,80.1389,22828.0
2018-08-24 11:40:00,92.98,93.0,92.83,92.88,13248.0,80.1475,80.1648,80.0182,80.0613,13248.0
2018-08-24 11:50:00,92.89,92.89,92.75,92.81,81662.0,80.07,80.07,79.9493,80.001,81662.0
2018-08-24 12:00:00,92.83,92.88,92.79,92.87,24106.0,80.0182,80.0613,79.9838,80.0527,24106.0
2018-08-24 12:10:00,92.88,92.98,92.79,92.97,28149.0,80.0613,80.1475,79.9838,80.1389,28149.0
2018-08-24 12:20:00,92.97,93.0,92.89,92.89,16261.0,80.1389,80.1648,80.07,80.07,16261.0
2018-08-24 12:30:00,92.88,92.91,92.78,92.84,16508.0,80.0613,80.0872,79.9751,80.0269,16508.0
2018-08-24 12:40:00,92.84,92.86,92.77,92.81,33939.0,80.0269,80.0441,79.9665,80.001,33939.0
2018-08-24 12:50:00,92.79,93.08,92.79,93.02,42178.0,79.9838,80.2337,79.9838,80.182,42178.0
2018-08-24 13:00:00,93.02,93.04,92.95,93.02,46146.0,80.182,80.1993,80.1217,80.182,46146.0
2018-08-24 13:10:00,93.03,93.07,92.95,93.0,59339.0,80.1906,80.2251,80.1217,80.1648,59339.0
2018-08-24 13:20:00,92.99,93.03,92.94,92.98,34155.0,80.1562,80.1906,80.1131,80.1475,34155.0
2018-08-24 13:30:00,92.96,92.96,92.83,92.88,10495.0,80.1303,80.1303,80.0182,80.0613,10495.0
2018-08-24 13:40:00,92.88,92.89,92.71,92.75,11206.0,80.0613,80.07,79.9148,79.9493,11206.0
2018-08-24 13:50:00,92.74,92.8,92.66,92.67,17532.0,79.9407,79.9924,79.8717,79.8803,17532.0
2018-08-24 14:00:00,92.71,92.75,92.66,92.7,10884.0,79.9148,79.9493,79.8717,79.9062,10884.0
2018-08-24 14:10:00,92.69,92.77,92.67,92.71,24226.0,79.8976,79.9665,79.8803,79.9148,24226.0
2018-08-24 14:20:00,92.71,92.82,92.66,92.82,14640.0,79.9148,80.0096,79.8717,80.0096,14640.0
2018-08-24 14:30:00,92.82,92.88,92.8,92.81,12098.0,80.0096,80.0613,79.9924,80.001,12098.0
2018-08-24 14:40:00,92.82,92.98,92.82,92.98,26912.0,80.0096,80.1475,80.0096,80.1475,26912.0
2018-08-24 14:50:00,92.97,93.07,92.92,92.98,25318.0,80.1389,80.2251,80.0958,80.1475,25318.0
2018-08-24 15:00:00,92.98,92.98,92.9,92.94,31656.0,80.1475,80.1475,80.0786,80.1131,31656.0
2018-08-24 15:10:00,92.95,92.99,92.91,92.94,23612.0,80.1217,80.1562,80.0872,80.1131,23612.0
2018-08-24 15:20:00,92.93,92.99,92.85,92.86,28911.0,80.1044,80.1562,80.0355,80.0441,28911.0
2018-08-24 15:30:00,92.86,93.03,92.85,93.0,29666.0,80.0441,80.1906,80.0355,80.1648,29666.0
2018-08-24 15:40:00,93.0,93.06,92.95,92.97,35438.0,80.1648,80.2165,80.1217,80.1389,35438.0
2018-08-24 15:50:00,92.98,93.04,92.94,93.01,69869.0,80.1475,80.1993,80.1131,80.1734,69869.0
2018-08-27 09:30:00,93.21,93.32,92.82,93.13,28848.0,80.3458,80.4406,80.0096,80.2768,28848.0
2018-08-27 09:40:00,93.14,93.46,93.05,93.34,13485.0,80.2855,80.5613,80.2079,80.4579,13485.0
2018-08-27 09:50:00,93.35,93.67,93.28,93.63,77382.0,80.4665,80.7423,80.4061,80.7078,77382.0
2018-08-27 10:00:00,93.66,94.03,93.6,93.87,38331.0,80.7337,81.0526,80.682,80.9147,38331.0
2018-08-27 10:10:00,93.85,94.13,93.85,94.02,24888.0,80.8975,81.1388,80.8975,81.044,24888.0
2018-08-27 10:20:00,94.04,94.38,94.01,94.23,23226.0,81.0612,81.3543,81.0354,81.225,23226.0
2018-08-27 10:30:00,94.23,94.23,93.8,93.87,24401.0,81.225,81.225,80.8544,80.9147,24401.0
2018-08-27 10:40:00,93.89,93.92,93.76,93.92,12310.0,80.9319,80.9578,80.8199,80.9578,12310.0
2018-08-27 10:50:00,93.96,94.09,93.9,94.05,7483.0,80.9923,81.1043,80.9406,81.0699,7483.0
2018-08-27 11:00:00,94.1,94.15,93.79,93.87,18158.0,81.113,81.1561,80.8457,80.9147,18158.0
2018-08-27 11:10:00,93.89,94.02,93.89,93.96,7800.0,80.9319,81.044,80.9319,80.9923,7800.0
2018-08-27 11:20:00,93.96,93.99,93.84,93.9,7418.0,80.9923,81.0181,80.8888,80.9406,7418.0
2018-08-27 11:30:00,93.91,93.98,93.8,93.8,11572.0,80.9492,81.0095,80.8544,80.8544,11572.0
2018-08-27 11:40:00,93.76,93.87,93.71,93.72,12045.0,80.8199,80.9147,80.7768,80.7854,12045.0
2018-08-27 11:50:00,93.77,93.91,93.67,93.88,7868.0,80.8285,80.9492,80.7423,80.9233,7868.0
2018-08-27 12:00:00,93.86,93.98,93.84,93.94,6575.0,80.9061,81.0095,80.8888,80.975,6575.0
2018-08-27 12:10:00,93.92,94.02,93.85,93.92,7848.0,80.9578,81.044,80.8975,80.9578,7848.0
2018-08-27 12:20:00,93.86,93.94,93.82,93.84,5397.0,80.9061,80.975,80.8716,80.8888,5397.0
2018-08-27 12:30:00,93.85,93.9,93.78,93.8,11900.0,80.8975,80.9406,80.8371,80.8544,11900.0
2018-08-27 12:40:00,93.78,93.88,93.78,93.82,8047.0,80.8371,80.9233,80.8371,80.8716,8047.0
2018-08-27 12:50:00,93.84,93.92,93.8,93.91,6720.0,80.8888,80.9578,80.8544,80.9492,6720.0
2018-08-27 13:00:00,93.92,93.97,93.85,93.88,5000.0,80.9578,81.0009,80.8975,80.9233,5000.0
2018-08-27 13:10:00,93.93,93.94,93.88,93.93,3768.0,80.9664,80.975,80.9233,80.9664,3768.0
2018-08-27 13:20:00,93.94,94.04,93.89,93.98,7548.0,80.975,81.0612,80.9319,81.0095,7548.0
2018-08-27 13:30:00,94.03,94.05,93.94,94.01,18009.0,81.0526,81.0699,80.975,81.0354,18009.0
2018-08-27 13:40:00,94.0,94.09,93.94,93.98,12476.0,81.0268,81.1043,80.975,81.0095,12476.0
2018-08-27 13:50:00,93.98,93.98,93.86,93.86,9159.0,81.0095,81.0095,80.9061,80.9061,9159.0
2018-08-27 14:00:00,93.86,93.89,93.75,93.78,16228.0,80.9061,80.9319,80.8113,80.8371,16228.0
2018-08-27 14:10:00,93.77,93.78,93.59,93.61,13661.0,80.8285,80.8371,80.6734,80.6906,13661.0
2018-08-27 14:20:00,93.62,93.67,93.54,93.6,15001.0,80.6992,80.7423,80.6303,80.682,15001.0
2018-08-27 14:30:00,93.6,93.75,93.59,93.7,15410.0,80.682,80.8113,80.6734,80.7682,15410.0
2018-08-27 14:40:00,93.7,93.77,93.7,93.75,14888.0,80.7682,80.8285,80.7682,80.8113,14888.0
2018-08-27 14:50:00,93.75,93.77,93.65,93.71,12040.0,80.8113,80.8285,80.7251,80.7768,12040.0
2018-08-27 15:00:00,93.72,93.77,93.65,93.73,15445.0,80.7854,80.8285,80.7251,80.794,15445.0
2018-08-27 15:10:00,93.73,93.73,93.54,93.59,27227.0,80.794,80.794,80.6303,80.6734,27227.0
2018-08-27 15:20:00,93.58,93.73,93.53,93.66,20075.0,80.6647,80.794,80.6216,80.7337,20075.0
2018-08-27 15:30:00,93.65,93.75,93.6,93.62,21675.0,80.7251,80.8113,80.682,80.6992,21675.0
2018-08-27 15:40:00,93.6,93.62,93.54,93.6,25116.0,80.682,80.6992,80.6303,80.682,25116.0
2018-08-27 15:50:00,93.6,93.69,93.46,93.62,164702.0,80.682,80.7595,80.5613,80.6992,164702.0
2018-08-28 09:30:00,93.94,94.32,93.62,93.9,36417.0,80.975,81.3026,80.6992,80.9406,36417.0
2018-08-28 09:40:00,93.93,93.97,93.63,93.79,24534.0,80.9664,81.0009,80.7078,80.8457,24534.0
2018-08-28 09:50:00,93.74,93.94,93.59,93.8,12067.0,80.8026,80.975,80.6734,80.8544,12067.0
2018-08-28 10:00:00,93.81,94.02,93.64,93.88,55796.0,80.863,81.044,80.7164,80.9233,55796.0
2018-08-28 10:10:00,93.95,94.11,93.86,93.87,15194.0,80.9837,81.1216,80.9061,80.9147,15194.0
2018-08-28 10:20:00,93.86,93.97,93.68,93.94,48279.0,80.9061,81.0009,80.7509,80.975,48279.0
2018-08-28 10:30:00,93.96,93.97,93.69,93.91,51043.0,80.9923,81.0009,80.7595,80.9492,51043.0
2018-08-28 10:40:00,93.9,93.94,93.65,93.65,9625.0,80.9406,80.975,80.7251,80.7251,9625.0
2018-08-28 10:50:00,93.61,93.71,93.46,93.56,13281.0,80.6906,80.7768,80.5613,80.6475,13281.0
2018-08-28 11:00:00,93.55,93.65,93.5,93.63,12588.0,80.6389,80.7251,80.5958,80.7078,12588.0
2018-08-28 11:10:00,93.6,93.76,93.55,93.59,51469.0,80.682,80.8199,80.6389,80.6734,51469.0
2018-08-28 11:20:00,93.58,93.68,93.4,93.42,40347.0,80.6647,80.7509,80.5096,80.5268,40347.0
2018-08-28 11:30:00,93.4,93.43,93.11,93.11,10494.0,80.5096,80.5354,80.2596,80.2596,10494.0
2018-08-28 11:40:00,93.1,93.22,93.01,93.04,12730.0,80.251,80.3544,80.1734,80.1993,12730.0
2018-08-28 11:50:00,93.04,93.05,92.84,92.95,12367.0,80.1993,80.2079,80.0269,80.1217,12367.0
2018-08-28 12:00:00,92.92,93.13,92.84,93.11,8612.0,80.0958,80.2768,80.0269,80.2596,8612.0
2018-08-28 12:10:00,93.17,93.41,93.14,93.39,6153.0,80.3113,80.5182,80.2855,80.501,6153.0
2018-08-28 12:20:00,93.37,93.44,93.2,93.29,10561.0,80.4837,80.5441,80.3372,80.4148,10561.0
2018-08-28 12:30:00,93.36,93.61,93.34,93.38,15416.0,80.4751,80.6906,80.4579,80.4923,15416.0
2018-08-28 12:40:00,93.36,93.36,93.22,93.26,9364.0,80.4751,80.4751,80.3544,80.3889,9364.0
2018-08-28 12:50:00,93.32,93.37,93.25,93.34,5869.0,80.4406,80.4837,80.3803,80.4579,5869.0
2018-08-28 13:00:00,93.34,93.35,93.22,93.3,36644.0,80.4579,80.4665,80.3544,80.4234,36644.0
2018-08-28 13:10:00,93.3,93.53,93.24,93.53,33680.0,80.4234,80.6216,80.3717,80.6216,33680.0
2018-08-28 13:20:00,93.53,93.59,93.23,93.23,11721.0,80.6216,80.6734,80.363,80.363,11721.0
2018-08-28 13:30:00,93.18,93.4,93.15,93.4,9422.0,80.3199,80.5096,80.2941,80.5096,9422.0
2018-08-28 13:40:00,93.38,93.56,93.38,93.56,2673.0,80.4923,80.6475,80.4923,80.6475,2673.0
2018-08-28 13:50:00,93.56,93.63,93.41,93.46,9532.0,80.6475,80.7078,80.5182,80.5613,9532.0
2018-08-28 14:00:00,93.47,93.51,93.4,93.47,4749.0,80.5699,80.6044,80.5096,80.5699,4749.0
2018-08-28 14:10:00,93.49,93.58,93.46,93.5,5339.0,80.5872,80.6647,80.5613,80.5958,5339.0
2018-08-28 14:20:00,93.5,93.51,93.37,93.4,7424.0,80.5958,80.6044,80.4837,80.5096,7424.0
2018-08-28 14:30:00,93.37,93.5,93.34,93.36,8496.0,80.4837,80.5958,80.4579,80.4751,8496.0
2018-08-28 14:40:00,93.34,93.49,93.34,93.43,6252.0,80.4579,80.5872,80.4579,80.5354,6252.0
2018-08-28 14:50:00,93.4,93.44,93.35,93.44,4597.0,80.5096,80.5441,80.4665,80.5441,4597.0
2018-08-28 15:00:00,93.4,93.57,93.4,93.57,9342.0,80.5096,80.6561,80.5096,80.6561,9342.0
2018-08-28 15:10:00,93.56,93.57,93.49,93.52,10633.0,80.6475,80.6561,80.5872,80.613,10633.0
2018-08-28 15:20:00,93.5,93.61,93.41,93.6,12969.0,80.5958,80.6906,80.5182,80.682,12969.0
2018-08-28 15:30:00,93.54,93.62,93.51,93.53,13208.0,80.6303,80.6992,80.6044,80.6216,13208.0
2018-08-28 15:40:00,93.53,93.55,93.4,93.49,17222.0,80.6216,80.6389,80.5096,80.5872,17222.0
2018-08-28 15:50:00,93.48,93.59,93.38,93.59,56001.0,80.5785,80.6734,80.4923,80.6734,56001.0
2018-08-29 09:30:00,93.77,93.77,93.27,93.44,48816.0,80.8285,80.8285,80.3975,80.5441,48816.0
2018-08-29 09:40:00,93.4,93.44,92.83,93.11,24745.0,80.5096,80.5441,80.0182,80.2596,24745.0
2018-08-29 09:50:00,93.02,93.21,92.79,92.89,30568.0,80.182,80.3458,79.9838,80.07,30568.0
2018-08-29 10:00:00,92.9,93.14,92.8,92.98,25229.0,80.0786,80.2855,79.9924,80.1475,25229.0
2018-08-29 10:10:00,93.0,93.12,92.97,93.0,16784.0,80.1648,80.2682,80.1389,80.1648,16784.0
2018-08-29 10:20:00,93.0,93.08,92.96,93.05,10355.0,80.1648,80.2337,80.1303,80.2079,10355.0
2018-08-29 10:30:00,93.05,93.22,93.05,93.12,10640.0,80.2079,80.3544,80.2079,80.2682,10640.0
2018-08-29 10:40:00,93.1,93.32,93.1,93.32,10795.0,80.251,80.4406,80.251,80.4406,10795.0
2018-08-29 10:50:00,93.31,93.44,93.22,93.36,8356.0,80.432,80.5441,80.3544,80.4751,8356.0
2018-08-29 11:00:00,93.39,93.47,93.11,93.13,16384.0,80.501,80.5699,80.2596,80.2768,16384.0
2018-08-29 11:10:00,93.19,93.31,93.14,93.26,22206.0,80.3286,80.432,80.2855,80.3889,22206.0
2018-08-29 11:20:00,93.31,93.41,93.22,93.41,31114.0,80.432,80.5182,80.3544,80.5182,31114.0
2018-08-29 11:30:00,93.42,93.5,93.32,93.4,13011.0,80.5268,80.5958,80.4406,80.5096,13011.0
2018-08-29 11:40:00,93.39,93.49,93.35,93.44,9511.0,80.501,80.5872,80.4665,80.5441,9511.0
2018-08-29 11:50:00,93.47,93.53,93.45,93.5,8470.0,80.5699,80.6216,80.5527,80.5958,8470.0
2018-08-29 12:00:00,93.5,93.5,93.4,93.43,5857.0,80.5958,80.5958,80.5096,80.5354,5857.0
2018-08-29 12:10:00,93.41,93.5,93.41,93.47,7328.0,80.5182,80.5958,80.5182,80.5699,7328.0
2018-08-29 12:20:00,93.48,93.51,93.39,93.51,14962.0,80.5785,80.6044,80.501,80.6044,14962.0
2018-08-29 12:30:00,93.49,93.51,93.46,93.49,9703.0,80.5872,80.6044,80.5613,80.5872,9703.0
2018-08-29 12:40:00,93.5,93.5,93.41,93.44,10211.0,80.5958,80.5958,80.5182,80.5441,10211.0
2018-08-29 12:50:00,93.41,93.47,93.38,93.45,15754.0,80.5182,80.5699,80.4923,80.5527,15754.0
2018-08-29 13:00:00,93.45,93.51,93.42,93.44,7548.0,80.5527,80.6044,80.5268,80.5441,7548.0
2018-08-29 13:10:00,93.41,93.5,93.41,93.5,12076.0,80.5182,80.5958,80.5182,80.5958,12076.0
2018-08-29 13:20:00,93.54,93.56,93.48,93.51,6968.0,80.6303,80.6475,80.5785,80.6044,6968.0
2018-08-29 13:30:00,93.53,93.59,93.49,93.55,6992.0,80.6216,80.6734,80.5872,80.6389,6992.0
2018-08-29 13:40:00,93.52,93.52,93.33,93.39,8978.0,80.613,80.613,80.4492,80.501,8978.0
2018-08-29 13:50:00,93.39,93.39,93.29,93.37,11564.0,80.501,80.501,80.4148,80.4837,11564.0
2018-08-29 14:00:00,93.38,93.42,93.31,93.33,10418.0,80.4923,80.5268,80.432,80.4492,10418.0
2018-08-29 14:10:00,93.36,93.36,93.25,93.33,9732.0,80.4751,80.4751,80.3803,80.4492,9732.0
2018-08-29 14:20:00,93.32,93.34,93.22,93.25,10538.0,80.4406,80.4579,80.3544,80.3803,10538.0
2018-08-29 14:30:00,93.24,93.35,93.19,93.29,8388.0,80.3717,80.4665,80.3286,80.4148,8388.0
2018-08-29 14:40:00,93.29,93.31,93.22,93.31,8522.0,80.4148,80.432,80.3544,80.432,8522.0
2018-08-29 14:50:00,93.3,93.31,93.26,93.28,10192.0,80.4234,80.432,80.3889,80.4061,10192.0
2018-08-29 15:00:00,93.27,93.31,93.23,93.25,14105.0,80.3975,80.432,80.363,80.3803,14105.0
2018-08-29 15:10:00,93.26,93.32,93.24,93.3,18371.0,80.3889,80.4406,80.3717,80.4234,18371.0
2018-08-29 15:20:00,93.26,93.36,93.25,93.32,24158.0,80.3889,80.4751,80.3803,80.4406,24158.0
2018-08-29 15:30:00,93.31,93.34,93.24,93.31,21535.0,80.432,80.4579,80.3717,80.432,21535.0
2018-08-29 15:40:00,93.32,93.32,93.13,93.17,48814.0,80.4406,80.4406,80.2768,80.3113,48814.0
2018-08-29 15:50:00,93.17,93.17,92.98,93.02,198348.0,80.3113,80.3113,80.1475,80.182,198348.0
2018-08-30 09:30:00,92.87,92.88,92.4,92.6,30611.0,80.0527,80.0613,79.6476,79.82,30611.0
2018-08-30 09:40:00,92.58,92.88,92.45,92.56,20289.0,79.8027,80.0613,79.6907,79.7855,20289.0
2018-08-30 09:50:00,92.58,93.0,92.48,92.97,16799.0,79.8027,80.1648,79.7165,80.1389,16799.0
2018-08-30 10:00:00,92.97,93.1,92.78,92.87,18571.0,80.1389,80.251,79.9751,80.0527,18571.0
2018-08-30 10:10:00,92.85,92.93,92.75,92.77,9878.0,80.0355,80.1044,79.9493,79.9665,9878.0
2018-08-30 10:20:00,92.72,92.8,92.51,92.56,16312.0,79.9234,79.9924,79.7424,79.7855,16312.0
2018-08-30 10:30:00,92.53,92.92,92.52,92.77,16265.0,79.7596,80.0958,79.751,79.9665,16265.0
2018-08-30 10:40:00,92.83,92.83,92.65,92.76,8983.0,80.0182,80.0182,79.8631,79.9579,8983.0
2018-08-30 10:50:00,92.78,92.78,92.65,92.68,4032.0,79.9751,79.9751,79.8631,79.8889,4032.0
2018-08-30 11:00:00,92.68,92.75,92.57,92.64,11015.0,79.8889,79.9493,79.7941,79.8545,11015.0
2018-08-30 11:10:00,92.65,92.73,92.57,92.57,32625.0,79.8631,79.932,79.7941,79.7941,32625.0
2018-08-30 11:20:00,92.53,92.53,92.37,92.47,26233.0,79.7596,79.7596,79.6217,79.7079,26233.0
2018-08-30 11:30:00,92.49,92.58,92.45,92.45,14259.0,79.7252,79.8027,79.6907,79.6907,14259.0
2018-08-30 11:40:00,92.45,92.45,92.37,92.44,12971.0,79.6907,79.6907,79.6217,79.6821,12971.0
2018-08-30 11:50:00,92.45,92.58,92.44,92.56,11355.0,79.6907,79.8027,79.6821,79.7855,11355.0
2018-08-30 12:00:00,92.56,92.68,92.55,92.57,8669.0,79.7855,79.8889,79.7769,79.7941,8669.0
2018-08-30 12:10:00,92.57,92.67,92.57,92.6,8670.0,79.7941,79.8803,79.7941,79.82,8670.0
2018-08-30 12:20:00,92.6,92.71,92.58,92.61,4663.0,79.82,79.9148,79.8027,79.8286,4663.0
2018-08-30 12:30:00,92.63,92.74,92.62,92.74,5818.0,79.8458,79.9407,79.8372,79.9407,5818.0
2018-08-30 12:40:00,92.75,92.79,92.65,92.71,13018.0,79.9493,79.9838,79.8631,79.9148,13018.0
2018-08-30 12:50:00,92.73,92.84,92.73,92.81,4997.0,79.932,80.0269,79.932,80.001,4997.0
2018-08-30 13:00:00,92.8,92.88,92.78,92.87,16984.0,79.9924,80.0613,79.9751,80.0527,16984.0
2018-08-30 13:10:00,92.88,92.91,92.87,92.89,6757.0,80.0613,80.0872,80.0527,80.07,6757.0
2018-08-30 13:20:00,92.9,92.92,92.82,92.88,12386.0,80.0786,80.0958,80.0096,80.0613,12386.0
2018-08-30 13:30:00,92.89,92.91,92.82,92.91,10751.0,80.07,80.0872,80.0096,80.0872,10751.0
2018-08-30 13:40:00,92.91,92.92,92.82,92.85,10888.0,80.0872,80.0958,80.0096,80.0355,10888.0
2018-08-30 13:50:00,92.85,92.86,92.71,92.73,8346.0,80.0355,80.0441,79.9148,79.932,8346.0
2018-08-30 14:00:00,92.73,92.75,92.63,92.64,6284.0,79.932,79.9493,79.8458,79.8545,6284.0
2018-08-30 14:10:00,92.62,92.65,92.28,92.28,12357.0,79.8372,79.8631,79.5441,79.5441,12357.0
2018-08-30 14:20:00,92.29,92.39,92.14,92.14,17293.0,79.5528,79.639,79.4235,79.4235,17293.0
2018-08-30 14:30:00,92.11,92.3,92.1,92.29,11794.0,79.3976,79.5614,79.389,79.5528,11794.0
2018-08-30 14:40:00,92.29,92.31,92.14,92.14,16598.0,79.5528,79.57,79.4235,79.4235,16598.0
2018-08-30 14:50:00,92.14,92.21,92.11,92.11,12700.0,79.4235,79.4838,79.3976,79.3976,12700.0
2018-08-30 15:00:00,92.11,92.11,91.74,91.8,55208.0,79.3976,79.3976,79.0787,79.1304,55208.0
2018-08-30 15:10:00,91.8,91.81,91.62,91.64,26073.0,79.1304,79.139,78.9752,78.9925,26073.0
2018-08-30 15:20:00,91.65,91.76,91.54,91.76,32071.0,79.0011,79.0959,78.9063,79.0959,32071.0
2018-08-30 15:30:00,91.74,91.83,91.66,91.73,67338.0,79.0787,79.1563,79.0097,79.0701,67338.0
2018-08-30 15:40:00,91.72,91.83,91.69,91.7,45398.0,79.0614,79.1563,79.0356,79.0442,45398.0
2018-08-30 15:50:00,91.7,91.72,91.49,91.5,266039.0,79.0442,79.0614,78.8632,78.8718,266039.0
2018-08-31 09:30:00,91.35,91.5,91.02,91.09,60297.0,78.7425,78.8718,78.458,78.5184,60297.0
2018-08-31 09:40:00,91.05,91.37,90.98,91.29,30565.0,78.4839,78.7597,78.4236,78.6908,30565.0
2018-08-31 09:50:00,91.29,91.66,91.28,91.45,18093.0,78.6908,79.0097,78.6822,78.8287,18093.0
2018-08-31 10:00:00,91.46,91.93,91.4,91.8,73768.0,78.8373,79.2425,78.7856,79.1304,73768.0
2018-08-31 10:10:00,91.82,91.88,91.66,91.71,35786.0,79.1476,79.1994,79.0097,79.0528,35786.0
2018-08-31 10:20:00,91.69,91.78,91.52,91.55,30742.0,79.0356,79.1132,78.889,78.9149,30742.0
2018-08-31 10:30:00,91.55,91.72,91.53,91.61,14008.0,78.9149,79.0614,78.8977,78.9666,14008.0
2018-08-31 10:40:00,91.63,91.66,91.51,91.58,20928.0,78.9839,79.0097,78.8804,78.9408,20928.0
2018-08-31 10:50:00,91.58,91.67,91.48,91.5,16899.0,78.9408,79.0183,78.8546,78.8718,16899.0
2018-08-31 11:00:00,91.54,91.54,91.36,91.41,20139.0,78.9063,78.9063,78.7511,78.7942,20139.0
2018-08-31 11:10:00,91.43,91.47,91.38,91.44,18032.0,78.8115,78.8459,78.7684,78.8201,18032.0
2018-08-31 11:20:00,91.43,91.53,91.36,91.39,35104.0,78.8115,78.8977,78.7511,78.777,35104.0
2018-08-31 11:30:00,91.4,91.59,91.38,91.5,19852.0,78.7856,78.9494,78.7684,78.8718,19852.0
2018-08-31 11:40:00,91.48,91.48,91.26,91.33,11540.0,78.8546,78.8546,78.6649,78.7253,11540.0
2018-08-31 11:50:00,91.35,91.39,91.29,91.3,7333.0,78.7425,78.777,78.6908,78.6994,7333.0
2018-08-31 12:00:00,91.27,91.29,91.21,91.29,5749.0,78.6735,78.6908,78.6218,78.6908,5749.0
2018-08-31 12:10:00,91.27,91.37,91.25,91.32,5791.0,78.6735,78.7597,78.6563,78.7166,5791.0
2018-08-31 12:20:00,91.32,91.33,91.22,91.3,13424.0,78.7166,78.7253,78.6304,78.6994,13424.0
2018-08-31 12:30:00,91.32,91.33,91.17,91.25,11273.0,78.7166,78.7253,78.5873,78.6563,11273.0
2018-08-31 12:40:00,91.26,91.34,91.25,91.33,10648.0,78.6649,78.7339,78.6563,78.7253,10648.0
2018-08-31 12:50:00,91.33,91.36,91.24,91.32,10661.0,78.7253,78.7511,78.6477,78.7166,10661.0
2018-08-31 13:00:00,91.33,91.36,91.29,91.3,7568.0,78.7253,78.7511,78.6908,78.6994,7568.0
2018-08-31 13:10:00,91.29,91.44,91.27,91.41,19182.0,78.6908,78.8201,78.6735,78.7942,19182.0
2018-08-31 13:20:00,91.41,91.45,91.35,91.35,9396.0,78.7942,78.8287,78.7425,78.7425,9396.0
2018-08-31 13:30:00,91.35,91.44,91.28,91.42,11380.0,78.7425,78.8201,78.6822,78.8028,11380.0
2018-08-31 13:40:00,91.4,91.46,91.36,91.46,11399.0,78.7856,78.8373,78.7511,78.8373,11399.0
2018-08-31 13:50:00,91.46,91.53,91.45,91.51,10955.0,78.8373,78.8977,78.8287,78.8804,10955.0
2018-08-31 14:00:00,91.51,91.52,91.4,91.44,13145.0,78.8804,78.889,78.7856,78.8201,13145.0
2018-08-31 14:10:00,91.44,91.44,91.37,91.38,8000.0,78.8201,78.8201,78.7597,78.7684,8000.0
2018-08-31 14:20:00,91.4,91.44,91.34,91.42,13178.0,78.7856,78.8201,78.7339,78.8028,13178.0
2018-08-31 14:30:00,91.41,91.43,91.29,91.32,20723.0,78.7942,78.8115,78.6908,78.7166,20723.0
2018-08-31 14:40:00,91.33,91.4,91.3,91.4,14448.0,78.7253,78.7856,78.6994,78.7856,14448.0
2018-08-31 14:50:00,91.39,91.48,91.37,91.37,16440.0,78.777,78.8546,78.7597,78.7597,16440.0
2018-08-31 15:00:00,91.38,91.5,91.37,91.45,19310.0,78.7684,78.8718,78.7597,78.8287,19310.0
2018-08-31 15:10:00,91.46,91.53,91.43,91.48,17778.0,78.8373,78.8977,78.8115,78.8546,17778.0
2018-08-31 15:20:00,91.48,91.49,91.24,91.29,20714.0,78.8546,78.8632,78.6477,78.6908,20714.0
2018-08-31 15:30:00,91.31,91.41,91.27,91.36,37058.0,78.708,78.7942,78.6735,78.7511,37058.0
2018-08-31 15:40:00,91.36,91.44,91.31,91.37,70739.0,78.7511,78.8201,78.708,78.7597,70739.0
2018-08-31 15:50:00,91.38,91.55,91.27,91.28,194824.0,78.7684,78.9149,78.6735,78.6822,194824.0
2018-09-04 09:30:00,91.12,91.62,90.69,90.71,49611.0,78.5442,78.9752,78.1736,78.1908,49611.0
2018-09-04 09:40:00,90.78,91.0,90.59,90.99,10049.0,78.2512,78.4408,78.0874,78.4322,10049.0
2018-09-04 09:50:00,90.97,90.98,90.62,90.85,10808.0,78.4149,78.4236,78.1132,78.3115,10808.0
2018-09-04 10:00:00,90.91,91.17,90.88,90.96,22484.0,78.3632,78.5873,78.3374,78.4063,22484.0
2018-09-04 10:10:00,91.0,91.21,90.92,91.18,54632.0,78.4408,78.6218,78.3718,78.596,54632.0
2018-09-04 10:20:00,91.16,91.28,90.9,90.94,20989.0,78.5787,78.6822,78.3546,78.3891,20989.0
2018-09-04 10:30:00,90.95,90.96,90.76,90.89,18855.0,78.3977,78.4063,78.2339,78.346,18855.0
2018-09-04 10:40:00,90.87,91.06,90.85,91.02,27574.0,78.3287,78.4925,78.3115,78.458,27574.0
2018-09-04 10:50:00,91.01,91.04,90.89,90.92,51632.0,78.4494,78.4753,78.346,78.3718,51632.0
2018-09-04 11:00:00,90.88,90.89,90.69,90.81,17254.0,78.3374,78.346,78.1736,78.277,17254.0
2018-09-04 11:10:00,90.78,90.78,90.52,90.56,10216.0,78.2512,78.2512,78.0271,78.0615,10216.0
2018-09-04 11:20:00,90.59,90.63,90.37,90.4,15528.0,78.0874,78.1219,77.8978,77.9236,15528.0
2018-09-04 11:30:00,90.39,90.56,90.36,90.47,30227.0,77.915,78.0615,77.8891,77.984,30227.0
2018-09-04 11:40:00,90.47,90.47,90.1,90.22,26139.0,77.984,77.984,77.665,77.7685,26139.0
2018-09-04 11:50:00,90.22,90.24,90.05,90.12,15368.0,77.7685,77.7857,77.6219,77.6823,15368.0
2018-09-04 12:00:00,90.15,90.19,89.88,89.88,21561.0,77.7081,77.7426,77.4754,77.4754,21561.0
2018-09-04 12:10:00,89.88,90.0,89.8,90.0,27079.0,77.4754,77.5788,77.4064,77.5788,27079.0
2018-09-04 12:20:00,89.97,90.01,89.85,89.98,34137.0,77.553,77.5874,77.4495,77.5616,34137.0
2018-09-04 12:30:00,89.98,90.01,89.93,89.96,26060.0,77.5616,77.5874,77.5185,77.5443,26060.0
2018-09-04 12:40:00,89.98,90.03,89.93,89.99,57598.0,77.5616,77.6047,77.5185,77.5702,57598.0
2018-09-04 12:50:00,89.99,90.0,89.9,89.93,21697.0,77.5702,77.5788,77.4926,77.5185,21697.0
2018-09-04 13:00:00,89.92,89.98,89.87,89.97,16628.0,77.5099,77.5616,77.4668,77.553,16628.0
2018-09-04 13:10:00,89.99,90.0,89.88,89.88,20412.0,77.5702,77.5788,77.4754,77.4754,20412.0
2018-09-04 13:20:00,89.89,89.9,89.71,89.82,26201.0,77.484,77.4926,77.3288,77.4237,26201.0
2018-09-04 13:30:00,89.8,89.83,89.74,89.79,12891.0,77.4064,77.4323,77.3547,77.3978,12891.0
2018-09-04 13:40:00,89.79,89.82,89.68,89.79,31570.0,77.3978,77.4237,77.303,77.3978,31570.0
2018-09-04 13:50:00,89.8,89.95,89.78,89.95,14654.0,77.4064,77.5357,77.3892,77.5357,14654.0
2018-09-04 14:00:00,89.93,89.95,89.77,89.79,19614.0,77.5185,77.5357,77.3806,77.3978,19614.0
2018-09-04 14:10:00,89.79,89.87,89.75,89.84,32707.0,77.3978,77.4668,77.3633,77.4409,32707.0
2018-09-04 14:20:00,89.83,89.86,89.74,89.78,36958.0,77.4323,77.4581,77.3547,77.3892,36958.0
2018-09-04 14:30:00,89.79,89.82,89.73,89.76,30508.0,77.3978,77.4237,77.3461,77.3719,30508.0
2018-09-04 14:40:00,89.79,89.81,89.74,89.78,42601.0,77.3978,77.415,77.3547,77.3892,42601.0
2018-09-04 14:50:00,89.77,89.95,89.76,89.89,112531.0,77.3806,77.5357,77.3719,77.484,112531.0
2018-09-04 15:00:00,89.87,89.88,89.77,89.77,32488.0,77.4668,77.4754,77.3806,77.3806,32488.0
2018-09-04 15:10:00,89.79,89.87,89.73,89.81,29870.0,77.3978,77.4668,77.3461,77.415,29870.0
2018-09-04 15:20:00,89.81,89.82,89.75,89.78,43917.0,77.415,77.4237,77.3633,77.3892,43917.0
2018-09-04 15:30:00,89.78,89.83,89.75,89.76,49192.0,77.3892,77.4323,77.3633,77.3719,49192.0
2018-09-04 15:40:00,89.75,89.78,89.69,89.72,83258.0,77.3633,77.3892,77.3116,77.3375,83258.0
2018-09-04 15:50:00,89.72,90.09,89.7,90.0,278311.0,77.3375,77.6564,77.3202,77.5788,278311.0
2018-09-05 09:30:00,89.8,89.89,88.9,89.35,82242.0,77.4064,77.484,76.6306,77.0185,82242.0
2018-09-05 09:40:00,89.39,89.7,89.29,89.48,83945.0,77.053,77.3202,76.9668,77.1306,83945.0
2018-09-05 09:50:00,89.48,89.59,89.33,89.36,154444.0,77.1306,77.2254,77.0013,77.0271,154444.0
2018-09-05 10:00:00,89.35,89.57,89.34,89.4,76130.0,77.0185,77.2082,77.0099,77.0616,76130.0
2018-09-05 10:10:00,89.43,89.45,89.29,89.33,36540.0,77.0875,77.1047,76.9668,77.0013,36540.0
2018-09-05 10:20:00,89.3,89.45,89.03,89.42,25525.0,76.9754,77.1047,76.7427,77.0789,25525.0
2018-09-05 10:30:00,89.43,89.43,89.23,89.38,19056.0,77.0875,77.0875,76.9151,77.0444,19056.0
2018-09-05 10:40:00,89.39,89.71,89.28,89.49,65726.0,77.053,77.3288,76.9582,77.1392,65726.0
2018-09-05 10:50:00,89.49,89.65,89.46,89.5,55458.0,77.1392,77.2771,77.1133,77.1478,55458.0
2018-09-05 11:00:00,89.5,89.52,89.32,89.43,30929.0,77.1478,77.1651,76.9927,77.0875,30929.0
2018-09-05 11:10:00,89.42,89.51,89.37,89.5,19326.0,77.0789,77.1564,77.0358,77.1478,19326.0
2018-09-05 11:20:00,89.5,89.52,89.33,89.34,28789.0,77.1478,77.1651,77.0013,77.0099,28789.0
2018-09-05 11:30:00,89.35,89.53,89.35,89.48,20219.0,77.0185,77.1737,77.0185,77.1306,20219.0
2018-09-05 11:40:00,89.47,89.52,89.39,89.49,36067.0,77.122,77.1651,77.053,77.1392,36067.0
2018-09-05 11:50:00,89.5,89.52,89.45,89.46,20441.0,77.1478,77.1651,77.1047,77.1133,20441.0
2018-09-05 12:00:00,89.49,89.69,89.42,89.52,30521.0,77.1392,77.3116,77.0789,77.1651,30521.0
2018-09-05 12:10:00,89.54,89.54,89.42,89.47,36144.0,77.1823,77.1823,77.0789,77.122,36144.0
2018-09-05 12:20:00,89.5,89.57,89.43,89.48,61024.0,77.1478,77.2082,77.0875,77.1306,61024.0
2018-09-05 12:30:00,89.5,89.96,89.47,89.93,57964.0,77.1478,77.5443,77.122,77.5185,57964.0
2018-09-05 12:40:00,89.91,89.91,89.64,89.76,25634.0,77.5012,77.5012,77.2685,77.3719,25634.0
2018-09-05 12:50:00,89.78,89.79,89.43,89.44,41943.0,77.3892,77.3978,77.0875,77.0961,41943.0
2018-09-05 13:00:00,89.45,89.51,89.43,89.48,26150.0,77.1047,77.1564,77.0875,77.1306,26150.0
2018-09-05 13:10:00,89.5,89.7,89.43,89.67,23398.0,77.1478,77.3202,77.0875,77.2944,23398.0
2018-09-05 13:20:00,89.69,89.77,89.54,89.54,21850.0,77.3116,77.3806,77.1823,77.1823,21850.0
2018-09-05 13:30:00,89.59,89.63,89.57,89.6,50309.0,77.2254,77.2599,77.2082,77.234,50309.0
2018-09-05 13:40:00,89.6,89.6,89.48,89.53,14031.0,77.234,77.234,77.1306,77.1737,14031.0
2018-09-05 13:50:00,89.52,89.6,89.44,89.51,20220.0,77.1651,77.234,77.0961,77.1564,20220.0
2018-09-05 14:00:00,89.55,89.6,89.51,89.55,15455.0,77.1909,77.234,77.1564,77.1909,15455.0
2018-09-05 14:10:00,89.55,89.57,89.41,89.56,18212.0,77.1909,77.2082,77.0702,77.1995,18212.0
2018-09-05 14:20:00,89.56,89.61,89.53,89.54,19723.0,77.1995,77.2426,77.1737,77.1823,19723.0
2018-09-05 14:30:00,89.53,89.59,89.49,89.58,19219.0,77.1737,77.2254,77.1392,77.2168,19219.0
2018-09-05 14:40:00,89.6,89.61,89.47,89.51,28354.0,77.234,77.2426,77.122,77.1564,28354.0
2018-09-05 14:50:00,89.51,89.56,89.42,89.54,25025.0,77.1564,77.1995,77.0789,77.1823,25025.0
2018-09-05 15:00:00,89.55,89.6,89.5,89.53,17701.0,77.1909,77.234,77.1478,77.1737,17701.0
2018-09-05 15:10:00,89.52,89.62,89.46,89.56,67993.0,77.1651,77.2513,77.1133,77.1995,67993.0
2018-09-05 15:20:00,89.56,89.78,89.54,89.77,59698.0,77.1995,77.3892,77.1823,77.3806,59698.0
2018-09-05 15:30:00,89.77,89.87,89.75,89.8,37759.0,77.3806,77.4668,77.3633,77.4064,37759.0
2018-09-05 15:40:00,89.8,89.84,89.73,89.75,55216.0,77.4064,77.4409,77.3461,77.3633,55216.0
2018-09-05 15:50:00,89.74,89.82,89.67,89.75,193356.0,77.3547,77.4237,77.2944,77.3633,193356.0
2018-09-06 09:30:00,89.79,90.8,89.79,90.45,162621.0,77.3978,78.2684,77.3978,77.9667,162621.0
2018-09-06 09:40:00,90.51,90.69,90.23,90.56,94456.0,78.0184,78.1736,77.7771,78.0615,94456.0
2018-09-06 09:50:00,90.54,90.93,90.45,90.82,58332.0,78.0443,78.3805,77.9667,78.2856,58332.0
2018-09-06 10:00:00,90.83,90.85,90.3,90.45,59777.0,78.2943,78.3115,77.8374,77.9667,59777.0
2018-09-06 10:10:00,90.44,90.45,90.11,90.21,25587.0,77.9581,77.9667,77.6736,77.7598,25587.0
2018-09-06 10:20:00,90.19,90.31,90.09,90.29,16895.0,77.7426,77.846,77.6564,77.8288,16895.0
2018-09-06 10:30:00,90.32,90.32,89.77,89.8,17222.0,77.8547,77.8547,77.3806,77.4064,17222.0
2018-09-06 10:40:00,89.81,90.04,89.68,89.73,24048.0,77.415,77.6133,77.303,77.3461,24048.0
2018-09-06 10:50:00,89.76,90.14,89.64,90.12,44723.0,77.3719,77.6995,77.2685,77.6823,44723.0
2018-09-06 11:00:00,90.1,90.12,89.68,89.74,37642.0,77.665,77.6823,77.303,77.3547,37642.0
2018-09-06 11:10:00,89.73,89.91,89.68,89.85,28943.0,77.3461,77.5012,77.303,77.4495,28943.0
2018-09-06 11:20:00,89.86,90.23,89.77,90.17,33978.0,77.4581,77.7771,77.3806,77.7254,33978.0
2018-09-06 11:30:00,90.19,90.32,90.14,90.3,19155.0,77.7426,77.8547,77.6995,77.8374,19155.0
2018-09-06 11:40:00,90.3,90.48,90.23,90.4,41627.0,77.8374,77.9926,77.7771,77.9236,41627.0
2018-09-06 11:50:00,90.36,90.48,90.29,90.41,29475.0,77.8891,77.9926,77.8288,77.9322,29475.0
2018-09-06 12:00:00,90.38,90.41,90.1,90.15,24762.0,77.9064,77.9322,77.665,77.7081,24762.0
2018-09-06 12:10:00,90.16,90.16,89.86,89.87,55599.0,77.7167,77.7167,77.4581,77.4668,55599.0
2018-09-06 12:20:00,89.88,89.9,89.75,89.78,27965.0,77.4754,77.4926,77.3633,77.3892,27965.0
2018-09-06 12:30:00,89.78,89.83,89.6,89.7,34665.0,77.3892,77.4323,77.234,77.3202,34665.0
2018-09-06 12:40:00,89.65,89.82,89.63,89.7,18245.0,77.2771,77.4237,77.2599,77.3202,18245.0
2018-09-06 12:50:00,89.69,89.71,89.58,89.61,14790.0,77.3116,77.3288,77.2168,77.2426,14790.0
2018-09-06 13:00:00,89.59,89.61,89.26,89.26,68477.0,77.2254,77.2426,76.9409,76.9409,68477.0
2018-09-06 13:10:00,89.28,89.38,89.22,89.36,23920.0,76.9582,77.0444,76.9065,77.0271,23920.0
2018-09-06 13:20:00,89.33,89.35,89.05,89.05,26774.0,77.0013,77.0185,76.7599,76.7599,26774.0
2018-09-06 13:30:00,89.03,89.22,88.96,89.02,47400.0,76.7427,76.9065,76.6824,76.7341,47400.0
2018-09-06 13:40:00,89.01,89.28,88.99,89.19,21550.0,76.7255,76.9582,76.7082,76.8806,21550.0
2018-09-06 13:50:00,89.19,89.2,88.9,88.9,20940.0,76.8806,76.8892,76.6306,76.6306,20940.0
2018-09-06 14:00:00,88.92,89.01,88.81,88.95,30527.0,76.6479,76.7255,76.5531,76.6737,30527.0
2018-09-06 14:10:00,88.95,89.0,88.77,88.8,43993.0,76.6737,76.7168,76.5186,76.5444,43993.0
2018-09-06 14:20:00,88.81,88.86,88.68,88.77,24174.0,76.5531,76.5962,76.441,76.5186,24174.0
2018-09-06 14:30:00,88.81,88.89,88.76,88.8,15471.0,76.5531,76.622,76.51,76.5444,15471.0
2018-09-06 14:40:00,88.82,88.86,88.6,88.63,24845.0,76.5617,76.5962,76.372,76.3979,24845.0
2018-09-06 14:50:00,88.59,88.63,88.44,88.55,47438.0,76.3634,76.3979,76.2341,76.3289,47438.0
2018-09-06 15:00:00,88.55,88.75,88.55,88.71,24279.0,76.3289,76.5013,76.3289,76.4669,24279.0
2018-09-06 15:10:00,88.73,88.76,88.58,88.59,25754.0,76.4841,76.51,76.3548,76.3634,25754.0
2018-09-06 15:20:00,88.59,88.71,88.56,88.71,61011.0,76.3634,76.4669,76.3376,76.4669,61011.0
2018-09-06 15:30:00,88.71,88.8,88.7,88.78,39574.0,76.4669,76.5444,76.4582,76.5272,39574.0
2018-09-06 15:40:00,88.78,88.87,88.77,88.81,50421.0,76.5272,76.6048,76.5186,76.5531,50421.0
2018-09-06 15:50:00,88.8,88.81,88.62,88.66,153843.0,76.5444,76.5531,76.3893,76.4238,153843.0
2018-09-07 09:30:00,88.51,88.95,88.1,88.84,78613.0,76.2945,76.6737,75.941,76.5789,78613.0
2018-09-07 09:40:00,88.88,88.92,88.46,88.73,89119.0,76.6134,76.6479,76.2514,76.4841,89119.0
2018-09-07 09:50:00,88.82,89.27,88.78,89.18,146601.0,76.5617,76.9496,76.5272,76.872,146601.0
2018-09-07 10:00:00,89.15,89.2,88.73,88.73,22802.0,76.8461,76.8892,76.4841,76.4841,22802.0
2018-09-07 10:10:00,88.73,88.98,88.73,88.94,59221.0,76.4841,76.6996,76.4841,76.6651,59221.0
2018-09-07 10:20:00,88.91,89.21,88.84,88.96,32955.0,76.6393,76.8978,76.5789,76.6824,32955.0
2018-09-07 10:30:00,88.95,89.01,88.84,88.88,81011.0,76.6737,76.7255,76.5789,76.6134,81011.0
2018-09-07 10:40:00,88.88,89.12,88.81,89.06,67287.0,76.6134,76.8203,76.5531,76.7685,67287.0
2018-09-07 10:50:00,89.06,89.08,88.88,88.88,23908.0,76.7685,76.7858,76.6134,76.6134,23908.0
2018-09-07 11:00:00,88.88,89.04,88.65,88.75,26749.0,76.6134,76.7513,76.4151,76.5013,26749.0
2018-09-07 11:10:00,88.73,88.83,88.67,88.67,50459.0,76.4841,76.5703,76.4324,76.4324,50459.0
2018-09-07 11:20:00,88.71,88.85,88.66,88.79,18646.0,76.4669,76.5875,76.4238,76.5358,18646.0
2018-09-07 11:30:00,88.81,88.97,88.79,88.92,15656.0,76.5531,76.691,76.5358,76.6479,15656.0
2018-09-07 11:40:00,88.92,89.2,88.89,89.15,36474.0,76.6479,76.8892,76.622,76.8461,36474.0
2018-09-07 11:50:00,89.17,89.19,88.88,88.88,64831.0,76.8634,76.8806,76.6134,76.6134,64831.0
2018-09-07 12:00:00,88.9,88.93,88.43,88.44,60947.0,76.6306,76.6565,76.2255,76.2341,60947.0
2018-09-07 12:10:00,88.4,88.57,88.38,88.43,13634.0,76.1996,76.3462,76.1824,76.2255,13634.0
2018-09-07 12:20:00,88.38,88.53,88.2,88.24,24553.0,76.1824,76.3117,76.0272,76.0617,24553.0
2018-09-07 12:30:00,88.19,88.37,88.16,88.22,31628.0,76.0186,76.1738,75.9928,76.0445,31628.0
2018-09-07 12:40:00,88.2,88.22,87.71,88.02,35583.0,76.0272,76.0445,75.6049,75.8721,35583.0
2018-09-07 12:50:00,88.01,88.17,87.98,88.08,14238.0,75.8635,76.0014,75.8376,75.9238,14238.0
2018-09-07 13:00:00,88.07,88.16,87.92,88.0,9447.0,75.9152,75.9928,75.7859,75.8548,9447.0
2018-09-07 13:10:00,88.0,88.07,87.89,87.91,8717.0,75.8548,75.9152,75.76,75.7773,8717.0
2018-09-07 13:20:00,87.88,88.11,87.88,88.09,16419.0,75.7514,75.9497,75.7514,75.9324,16419.0
2018-09-07 13:30:00,88.09,88.22,88.07,88.08,21784.0,75.9324,76.0445,75.9152,75.9238,21784.0
2018-09-07 13:40:00,88.06,88.15,87.99,88.05,11355.0,75.9066,75.9841,75.8462,75.8979,11355.0
2018-09-07 13:50:00,88.08,88.17,87.88,87.88,26024.0,75.9238,76.0014,75.7514,75.7514,26024.0
2018-09-07 14:00:00,87.88,88.0,87.86,87.93,17038.0,75.7514,75.8548,75.7342,75.7945,17038.0
2018-09-07 14:10:00,87.93,88.21,87.93,88.12,9430.0,75.7945,76.0359,75.7945,75.9583,9430.0
2018-09-07 14:20:00,88.12,88.24,88.1,88.14,84000.0,75.9583,76.0617,75.941,75.9755,84000.0
2018-09-07 14:30:00,88.15,88.15,87.92,87.96,30404.0,75.9841,75.9841,75.7859,75.8204,30404.0
2018-09-07 14:40:00,87.97,88.02,87.91,87.91,31623.0,75.829,75.8721,75.7773,75.7773,31623.0
2018-09-07 14:50:00,87.91,88.06,87.83,88.01,23548.0,75.7773,75.9066,75.7083,75.8635,23548.0
2018-09-07 15:00:00,88.0,88.01,87.89,87.95,16430.0,75.8548,75.8635,75.76,75.8117,16430.0
2018-09-07 15:10:00,87.96,88.01,87.88,87.95,26403.0,75.8204,75.8635,75.7514,75.8117,26403.0
2018-09-07 15:20:00,87.94,88.02,87.86,87.99,25064.0,75.8031,75.8721,75.7342,75.8462,25064.0
2018-09-07 15:30:00,88.0,88.03,87.37,87.65,143319.0,75.8548,75.8807,75.3118,75.5531,143319.0
2018-09-07 15:40:00,87.63,87.65,87.41,87.42,63746.0,75.5359,75.5531,75.3463,75.3549,63746.0
2018-09-07 15:50:00,87.41,87.5,87.32,87.49,256470.0,75.3463,75.4239,75.2687,75.4152,256470.0
2018-09-10 09:30:00,87.55,87.92,86.83,87.75,70729.0,75.4669,75.7859,74.8463,75.6393,70729.0
2018-09-10 09:40:00,87.81,88.0,87.62,87.87,20165.0,75.6911,75.8548,75.5273,75.7428,20165.0
2018-09-10 09:50:00,87.89,87.95,87.46,87.66,22820.0,75.76,75.8117,75.3894,75.5618,22820.0
2018-09-10 10:00:00,87.66,87.73,87.32,87.53,38246.0,75.5618,75.6221,75.2687,75.4497,38246.0
2018-09-10 10:10:00,87.52,87.54,87.34,87.49,15760.0,75.4411,75.4583,75.2859,75.4152,15760.0
2018-09-10 10:20:00,87.48,87.57,87.26,87.43,29436.0,75.4066,75.4842,75.217,75.3635,29436.0
2018-09-10 10:30:00,87.44,87.55,87.38,87.45,48514.0,75.3721,75.4669,75.3204,75.3808,48514.0
2018-09-10 10:40:00,87.44,87.54,87.39,87.49,48103.0,75.3721,75.4583,75.329,75.4152,48103.0
2018-09-10 10:50:00,87.49,87.63,87.42,87.47,34316.0,75.4152,75.5359,75.3549,75.398,34316.0
2018-09-10 11:00:00,87.47,87.68,87.37,87.61,53673.0,75.398,75.579,75.3118,75.5187,53673.0
2018-09-10 11:10:00,87.6,87.67,87.52,87.55,43926.0,75.51,75.5704,75.4411,75.4669,43926.0
2018-09-10 11:20:00,87.55,87.62,87.42,87.54,36282.0,75.4669,75.5273,75.3549,75.4583,36282.0
2018-09-10 11:30:00,87.53,87.54,87.44,87.46,15315.0,75.4497,75.4583,75.3721,75.3894,15315.0
2018-09-10 11:40:00,87.48,87.57,87.43,87.51,23081.0,75.4066,75.4842,75.3635,75.4325,23081.0
2018-09-10 11:50:00,87.51,87.52,87.38,87.47,19731.0,75.4325,75.4411,75.3204,75.398,19731.0
2018-09-10 12:00:00,87.45,87.47,87.39,87.43,15663.0,75.3808,75.398,75.329,75.3635,15663.0
2018-09-10 12:10:00,87.41,87.45,87.23,87.23,17185.0,75.3463,75.3808,75.1911,75.1911,17185.0
2018-09-10 12:20:00,87.21,87.25,87.05,87.12,14473.0,75.1739,75.2084,75.036,75.0963,14473.0
2018-09-10 12:30:00,87.15,87.19,87.06,87.1,9845.0,75.1222,75.1566,75.0446,75.0791,9845.0
2018-09-10 12:40:00,87.1,87.25,87.07,87.12,14265.0,75.0791,75.2084,75.0532,75.0963,14265.0
2018-09-10 12:50:00,87.1,87.1,86.99,87.01,14929.0,75.0791,75.0791,74.9842,75.0015,14929.0
2018-09-10 13:00:00,87.01,87.04,86.89,86.92,28874.0,75.0015,75.0273,74.898,74.9239,28874.0
2018-09-10 13:10:00,86.92,86.97,86.76,86.85,43403.0,74.9239,74.967,74.786,74.8636,43403.0
2018-09-10 13:20:00,86.85,86.91,86.76,86.8,40119.0,74.8636,74.9153,74.786,74.8205,40119.0
2018-09-10 13:30:00,86.79,86.82,86.66,86.77,35011.0,74.8118,74.8377,74.6998,74.7946,35011.0
2018-09-10 13:40:00,86.76,86.82,86.66,86.81,26093.0,74.786,74.8377,74.6998,74.8291,26093.0
2018-09-10 13:50:00,86.8,86.95,86.71,86.95,115960.0,74.8205,74.9498,74.7429,74.9498,115960.0
2018-09-10 14:00:00,86.94,87.12,86.89,87.04,78830.0,74.9411,75.0963,74.898,75.0273,78830.0
2018-09-10 14:10:00,87.06,87.24,87.04,87.19,49205.0,75.0446,75.1997,75.0273,75.1566,49205.0
2018-09-10 14:20:00,87.2,87.31,87.19,87.31,37990.0,75.1653,75.2601,75.1566,75.2601,37990.0
2018-09-10 14:30:00,87.31,87.31,87.12,87.25,29099.0,75.2601,75.2601,75.0963,75.2084,29099.0
2018-09-10 14:40:00,87.25,87.25,87.11,87.16,35651.0,75.2084,75.2084,75.0877,75.1308,35651.0
2018-09-10 14:50:00,87.15,87.21,87.11,87.14,47093.0,75.1222,75.1739,75.0877,75.1135,47093.0
2018-09-10 15:00:00,87.15,87.22,87.11,87.15,62280.0,75.1222,75.1825,75.0877,75.1222,62280.0
2018-09-10 15:10:00,87.15,87.18,87.03,87.14,32063.0,75.1222,75.148,75.0187,75.1135,32063.0
2018-09-10 15:20:00,87.15,87.23,87.1,87.15,26941.0,75.1222,75.1911,75.0791,75.1222,26941.0
2018-09-10 15:30:00,87.14,87.15,87.0,87.06,40184.0,75.1135,75.1222,74.9929,75.0446,40184.0
2018-09-10 15:40:00,87.06,87.06,86.92,86.99,97953.0,75.0446,75.0446,74.9239,74.9842,97953.0
2018-09-10 15:50:00,86.98,87.18,86.91,87.16,158877.0,74.9756,75.148,74.9153,75.1308,158877.0
2018-09-11 09:30:00,86.76,86.96,85.65,86.23,87147.0,74.786,74.9584,73.8292,74.3291,87147.0
2018-09-11 09:40:00,86.24,86.43,86.13,86.14,30072.0,74.3377,74.5015,74.2429,74.2515,30072.0
2018-09-11 09:50:00,86.13,86.13,85.75,85.79,29890.0,74.2429,74.2429,73.9154,73.9499,29890.0
2018-09-11 10:00:00,85.81,85.82,85.42,85.75,55750.0,73.9671,73.9757,73.6309,73.9154,55750.0
2018-09-11 10:10:00,85.72,85.75,85.3,85.47,58117.0,73.8895,73.9154,73.5275,73.674,58117.0
2018-09-11 10:20:00,85.46,85.57,85.25,85.38,46139.0,73.6654,73.7602,73.4844,73.5964,46139.0
2018-09-11 10:30:00,85.36,85.62,84.95,84.95,81896.0,73.5792,73.8033,73.2258,73.2258,81896.0
2018-09-11 10:40:00,84.96,85.15,84.83,85.1,90243.0,73.2344,73.3982,73.1223,73.3551,90243.0
2018-09-11 10:50:00,85.1,85.1,84.76,84.79,23534.0,73.3551,73.3551,73.062,73.0879,23534.0
2018-09-11 11:00:00,84.81,85.02,84.7,85.02,53726.0,73.1051,73.2861,73.0103,73.2861,53726.0
2018-09-11 11:10:00,85.04,85.06,84.77,84.78,39216.0,73.3034,73.3206,73.0706,73.0792,39216.0
2018-09-11 11:20:00,84.79,85.08,84.73,84.99,34983.0,73.0879,73.3378,73.0361,73.2603,34983.0
2018-09-11 11:30:00,85.0,85.19,84.96,84.99,35531.0,73.2689,73.4327,73.2344,73.2603,35531.0
2018-09-11 11:40:00,84.99,85.19,84.99,85.16,28028.0,73.2603,73.4327,73.2603,73.4068,28028.0
2018-09-11 11:50:00,85.17,85.65,85.17,85.62,46203.0,73.4154,73.8292,73.4154,73.8033,46203.0
2018-09-11 12:00:00,85.7,85.78,85.44,85.58,41253.0,73.8723,73.9412,73.6482,73.7688,41253.0
2018-09-11 12:10:00,85.61,85.61,85.13,85.13,28416.0,73.7947,73.7947,73.3809,73.3809,28416.0
2018-09-11 12:20:00,85.13,85.4,85.13,85.38,48306.0,73.3809,73.6137,73.3809,73.5964,48306.0
2018-09-11 12:30:00,85.38,85.54,85.38,85.54,33149.0,73.5964,73.7344,73.5964,73.7344,33149.0
2018-09-11 12:40:00,85.54,85.62,85.46,85.51,22799.0,73.7344,73.8033,73.6654,73.7085,22799.0
2018-09-11 12:50:00,85.52,85.83,85.5,85.83,31668.0,73.7171,73.9843,73.6999,73.9843,31668.0
2018-09-11 13:00:00,85.83,85.86,85.74,85.78,23029.0,73.9843,74.0102,73.9068,73.9412,23029.0
2018-09-11 13:10:00,85.78,85.92,85.78,85.89,21489.0,73.9412,74.0619,73.9412,74.0361,21489.0
2018-09-11 13:20:00,85.88,85.93,85.75,85.79,23508.0,74.0274,74.0705,73.9154,73.9499,23508.0
2018-09-11 13:30:00,85.81,85.89,85.71,85.73,17738.0,73.9671,74.0361,73.8809,73.8981,17738.0
2018-09-11 13:40:00,85.74,85.75,85.53,85.64,29185.0,73.9068,73.9154,73.7257,73.8206,29185.0
2018-09-11 13:50:00,85.67,85.83,85.65,85.78,18032.0,73.8464,73.9843,73.8292,73.9412,18032.0
2018-09-11 14:00:00,85.79,85.87,85.74,85.76,21185.0,73.9499,74.0188,73.9068,73.924,21185.0
2018-09-11 14:10:00,85.78,85.93,85.77,85.92,24128.0,73.9412,74.0705,73.9326,74.0619,24128.0
2018-09-11 14:20:00,85.92,86.05,85.91,86.01,35854.0,74.0619,74.174,74.0533,74.1395,35854.0
2018-09-11 14:30:00,86.03,86.15,86.01,86.07,33074.0,74.1567,74.2602,74.1395,74.1912,33074.0
2018-09-11 14:40:00,86.06,86.07,85.98,86.03,36662.0,74.1826,74.1912,74.1136,74.1567,36662.0
2018-09-11 14:50:00,86.02,86.04,85.76,85.83,49281.0,74.1481,74.1653,73.924,73.9843,49281.0
2018-09-11 15:00:00,85.78,85.9,85.78,85.83,24207.0,73.9412,74.0447,73.9412,73.9843,24207.0
2018-09-11 15:10:00,85.81,85.88,85.72,85.74,40791.0,73.9671,74.0274,73.8895,73.9068,40791.0
2018-09-11 15:20:00,85.75,85.84,85.71,85.83,33190.0,73.9154,73.993,73.8809,73.9843,33190.0
2018-09-11 15:30:00,85.82,85.88,85.7,85.88,45926.0,73.9757,74.0274,73.8723,74.0274,45926.0
2018-09-11 15:40:00,85.88,85.88,85.73,85.78,82569.0,74.0274,74.0274,73.8981,73.9412,82569.0
2018-09-11 15:50:00,85.79,85.92,85.76,85.84,248924.0,73.9499,74.0619,73.924,73.993,248924.0
2018-09-12 09:30:00,85.09,85.31,84.09,84.32,126740.0,73.3465,73.5361,72.4845,72.6827,126740.0
2018-09-12 09:40:00,84.38,84.5,84.08,84.4,45484.0,72.7345,72.8379,72.4759,72.7517,45484.0
2018-09-12 09:50:00,84.38,84.75,84.05,84.24,51974.0,72.7345,73.0534,72.45,72.6138,51974.0
2018-09-12 10:00:00,84.2,84.34,83.85,83.86,53402.0,72.5793,72.7,72.2776,72.2862,53402.0
2018-09-12 10:10:00,83.86,83.89,83.42,83.62,72021.0,72.2862,72.3121,71.9069,72.0793,72021.0
2018-09-12 10:20:00,83.62,83.62,83.25,83.28,43059.0,72.0793,72.0793,71.7604,71.7863,43059.0
2018-09-12 10:30:00,83.26,83.37,83.05,83.34,74374.0,71.769,71.8638,71.588,71.838,74374.0
2018-09-12 10:40:00,83.38,83.53,83.27,83.35,45605.0,71.8725,72.0018,71.7776,71.8466,45605.0
2018-09-12 10:50:00,83.33,83.53,83.28,83.31,37763.0,71.8294,72.0018,71.7863,71.8121,37763.0
2018-09-12 11:00:00,83.28,83.43,83.14,83.16,50032.0,71.7863,71.9156,71.6656,71.6828,50032.0
2018-09-12 11:10:00,83.13,83.79,83.13,83.61,56818.0,71.657,72.2259,71.657,72.0707,56818.0
2018-09-12 11:20:00,83.6,83.95,83.57,83.89,39989.0,72.0621,72.3638,72.0362,72.3121,39989.0
2018-09-12 11:30:00,83.87,84.03,83.59,83.66,34865.0,72.2948,72.4328,72.0535,72.1138,34865.0
2018-09-12 11:40:00,83.65,83.79,83.38,83.5,80832.0,72.1052,72.2259,71.8725,71.9759,80832.0
2018-09-12 11:50:00,83.5,83.54,83.32,83.42,45841.0,71.9759,72.0104,71.8207,71.9069,45841.0
2018-09-12 12:00:00,83.41,83.79,83.38,83.5,32500.0,71.8983,72.2259,71.8725,71.9759,32500.0
2018-09-12 12:10:00,83.5,83.99,83.5,83.97,29466.0,71.9759,72.3983,71.9759,72.381,29466.0
2018-09-12 12:20:00,83.99,84.33,83.98,84.2,32942.0,72.3983,72.6914,72.3897,72.5793,32942.0
2018-09-12 12:30:00,84.19,84.19,83.94,84.03,25051.0,72.5707,72.5707,72.3552,72.4328,25051.0
2018-09-12 12:40:00,84.05,84.05,83.94,83.99,30810.0,72.45,72.45,72.3552,72.3983,30810.0
2018-09-12 12:50:00,83.99,84.11,83.81,84.01,31614.0,72.3983,72.5017,72.2431,72.4155,31614.0
2018-09-12 13:00:00,84.01,84.13,83.96,84.12,16301.0,72.4155,72.519,72.3724,72.5103,16301.0
2018-09-12 13:10:00,84.13,84.15,84.02,84.08,19133.0,72.519,72.5362,72.4241,72.4759,19133.0
2018-09-12 13:20:00,84.12,84.15,83.97,83.98,13636.0,72.5103,72.5362,72.381,72.3897,13636.0
2018-09-12 13:30:00,83.99,84.13,83.98,84.07,18370.0,72.3983,72.519,72.3897,72.4672,18370.0
2018-09-12 13:40:00,84.07,84.07,83.85,83.89,16218.0,72.4672,72.4672,72.2776,72.3121,16218.0
2018-09-12 13:50:00,83.91,84.0,83.87,83.94,17100.0,72.3293,72.4069,72.2948,72.3552,17100.0
2018-09-12 14:00:00,83.97,83.98,83.85,83.87,16705.0,72.381,72.3897,72.2776,72.2948,16705.0
2018-09-12 14:10:00,83.87,83.89,83.64,83.68,22445.0,72.2948,72.3121,72.0966,72.1311,22445.0
2018-09-12 14:20:00,83.69,83.82,83.67,83.72,23507.0,72.1397,72.2517,72.1224,72.1655,23507.0
2018-09-12 14:30:00,83.73,84.09,83.72,84.09,39763.0,72.1742,72.4845,72.1655,72.4845,39763.0
2018-09-12 14:40:00,84.08,84.18,83.96,84.14,33105.0,72.4759,72.5621,72.3724,72.5276,33105.0
2018-09-12 14:50:00,84.12,84.22,84.08,84.14,35162.0,72.5103,72.5965,72.4759,72.5276,35162.0
2018-09-12 15:00:00,84.15,84.2,84.02,84.14,46281.0,72.5362,72.5793,72.4241,72.5276,46281.0
2018-09-12 15:10:00,84.14,84.24,84.12,84.18,37757.0,72.5276,72.6138,72.5103,72.5621,37757.0
2018-09-12 15:20:00,84.2,84.34,84.2,84.34,23878.0,72.5793,72.7,72.5793,72.7,23878.0
2018-09-12 15:30:00,84.34,84.36,84.22,84.33,41092.0,72.7,72.7172,72.5965,72.6914,41092.0
2018-09-12 15:40:00,84.34,84.35,84.19,84.22,46283.0,72.7,72.7086,72.5707,72.5965,46283.0
2018-09-12 15:50:00,84.22,84.41,84.15,84.38,157218.0,72.5965,72.7603,72.5362,72.7345,157218.0
2018-09-13 09:30:00,85.0,86.3,84.87,86.16,127360.0,73.2689,74.3895,73.1568,74.2688,127360.0
2018-09-13 09:40:00,86.16,86.36,86.0,86.07,118703.0,74.2688,74.4412,74.1309,74.1912,118703.0
2018-09-13 09:50:00,86.11,86.39,85.93,86.33,38459.0,74.2257,74.467,74.0705,74.4153,38459.0
2018-09-13 10:00:00,86.35,86.57,86.17,86.44,46095.0,74.4326,74.6222,74.2774,74.5101,46095.0
2018-09-13 10:10:00,86.42,86.66,86.32,86.42,47223.0,74.4929,74.6998,74.4067,74.4929,47223.0
2018-09-13 10:20:00,86.42,86.51,85.84,85.91,48561.0,74.4929,74.5705,73.993,74.0533,48561.0
2018-09-13 10:30:00,85.87,86.06,85.85,86.02,32576.0,74.0188,74.1826,74.0016,74.1481,32576.0
2018-09-13 10:40:00,85.92,86.01,85.8,85.87,52119.0,74.0619,74.1395,73.9585,74.0188,52119.0
2018-09-13 10:50:00,85.83,86.15,85.79,86.08,31620.0,73.9843,74.2602,73.9499,74.1998,31620.0
2018-09-13 11:00:00,86.09,86.39,86.0,86.36,22287.0,74.2084,74.467,74.1309,74.4412,22287.0
2018-09-13 11:10:00,86.39,86.61,86.34,86.47,38092.0,74.467,74.6567,74.4239,74.536,38092.0
2018-09-13 11:20:00,86.51,86.55,86.25,86.29,49265.0,74.5705,74.605,74.3464,74.3808,49265.0
2018-09-13 11:30:00,86.25,86.41,86.1,86.37,17249.0,74.3464,74.4843,74.2171,74.4498,17249.0
2018-09-13 11:40:00,86.37,86.61,86.36,86.5,17262.0,74.4498,74.6567,74.4412,74.5619,17262.0
2018-09-13 11:50:00,86.52,86.66,86.49,86.58,17172.0,74.5791,74.6998,74.5532,74.6308,17172.0
2018-09-13 12:00:00,86.59,86.81,86.59,86.79,21353.0,74.6394,74.8291,74.6394,74.8118,21353.0
2018-09-13 12:10:00,86.78,86.93,86.75,86.93,52250.0,74.8032,74.9325,74.7774,74.9325,52250.0
2018-09-13 12:20:00,86.93,87.03,86.86,86.95,42012.0,74.9325,75.0187,74.8722,74.9498,42012.0
2018-09-13 12:30:00,86.95,87.41,86.95,87.29,52827.0,74.9498,75.3463,74.9498,75.2428,52827.0
2018-09-13 12:40:00,87.32,87.6,87.07,87.09,62409.0,75.2687,75.51,75.0532,75.0704,62409.0
2018-09-13 12:50:00,87.09,87.22,87.08,87.21,25911.0,75.0704,75.1825,75.0618,75.1739,25911.0
2018-09-13 13:00:00,87.21,87.34,87.2,87.24,20637.0,75.1739,75.2859,75.1653,75.1997,20637.0
2018-09-13 13:10:00,87.23,87.3,87.2,87.22,23287.0,75.1911,75.2515,75.1653,75.1825,23287.0
2018-09-13 13:20:00,87.2,87.24,86.79,86.9,39911.0,75.1653,75.1997,74.8118,74.9067,39911.0
2018-09-13 13:30:00,86.91,87.03,86.89,86.94,39785.0,74.9153,75.0187,74.898,74.9411,39785.0
2018-09-13 13:40:00,86.93,86.97,86.83,86.92,55769.0,74.9325,74.967,74.8463,74.9239,55769.0
2018-09-13 13:50:00,86.92,87.17,86.89,87.11,49991.0,74.9239,75.1394,74.898,75.0877,49991.0
2018-09-13 14:00:00,87.12,87.48,87.11,87.41,64339.0,75.0963,75.4066,75.0877,75.3463,64339.0
2018-09-13 14:10:00,87.42,87.42,87.05,87.1,65494.0,75.3549,75.3549,75.036,75.0791,65494.0
2018-09-13 14:20:00,87.13,87.27,86.93,87.25,68357.0,75.1049,75.2256,74.9325,75.2084,68357.0
2018-09-13 14:30:00,87.25,87.44,87.22,87.43,48039.0,75.2084,75.3721,75.1825,75.3635,48039.0
2018-09-13 14:40:00,87.43,87.59,87.42,87.45,44606.0,75.3635,75.5014,75.3549,75.3808,44606.0
2018-09-13 14:50:00,87.44,87.54,87.37,87.5,34454.0,75.3721,75.4583,75.3118,75.4239,34454.0
2018-09-13 15:00:00,87.51,87.51,87.26,87.34,59369.0,75.4325,75.4325,75.217,75.2859,59369.0
2018-09-13 15:10:00,87.34,87.4,87.21,87.37,92095.0,75.2859,75.3377,75.1739,75.3118,92095.0
2018-09-13 15:20:00,87.37,87.38,87.27,87.34,63168.0,75.3118,75.3204,75.2256,75.2859,63168.0
2018-09-13 15:30:00,87.33,87.39,87.31,87.36,68794.0,75.2773,75.329,75.2601,75.3032,68794.0
2018-09-13 15:40:00,87.36,87.39,87.32,87.34,56276.0,75.3032,75.329,75.2687,75.2859,56276.0
2018-09-13 15:50:00,87.35,87.36,87.2,87.2,223968.0,75.2946,75.3032,75.1653,75.1653,223968.0
2018-09-14 09:30:00,87.54,88.23,87.13,88.14,93903.0,75.4583,76.0531,75.1049,75.9755,93903.0
2018-09-14 09:40:00,88.09,89.23,88.09,88.42,185374.0,75.9324,76.9151,75.9324,76.2169,185374.0
2018-09-14 09:50:00,88.45,88.7,88.31,88.69,46463.0,76.2427,76.4582,76.1221,76.4496,46463.0
2018-09-14 10:00:00,88.65,88.78,88.1,88.13,76889.0,76.4151,76.5272,75.941,75.9669,76889.0
2018-09-14 10:10:00,88.07,88.3,87.98,88.15,42323.0,75.9152,76.1134,75.8376,75.9841,42323.0
2018-09-14 10:20:00,88.15,88.29,87.94,88.05,27047.0,75.9841,76.1048,75.8031,75.8979,27047.0
2018-09-14 10:30:00,88.05,88.42,88.03,88.28,35149.0,75.8979,76.2169,75.8807,76.0962,35149.0
2018-09-14 10:40:00,88.25,88.38,88.11,88.22,33678.0,76.0703,76.1824,75.9497,76.0445,33678.0
2018-09-14 10:50:00,88.22,88.3,88.09,88.23,33774.0,76.0445,76.1134,75.9324,76.0531,33774.0
2018-09-14 11:00:00,88.23,88.27,88.1,88.23,54233.0,76.0531,76.0876,75.941,76.0531,54233.0
2018-09-14 11:10:00,88.24,88.24,88.03,88.03,48353.0,76.0617,76.0617,75.8807,75.8807,48353.0
2018-09-14 11:20:00,88.01,88.01,87.86,87.88,28968.0,75.8635,75.8635,75.7342,75.7514,28968.0
2018-09-14 11:30:00,87.89,88.0,87.79,87.98,16781.0,75.76,75.8548,75.6738,75.8376,16781.0
2018-09-14 11:40:00,87.98,88.01,87.83,87.99,17256.0,75.8376,75.8635,75.7083,75.8462,17256.0
2018-09-14 11:50:00,87.99,88.04,87.95,88.01,25464.0,75.8462,75.8893,75.8117,75.8635,25464.0
2018-09-14 12:00:00,88.04,88.04,87.38,87.55,62789.0,75.8893,75.8893,75.3204,75.4669,62789.0
2018-09-14 12:10:00,87.56,87.98,87.4,87.44,13121.0,75.4756,75.8376,75.3377,75.3721,13121.0
2018-09-14 12:20:00,87.42,87.5,87.22,87.37,16253.0,75.3549,75.4239,75.1825,75.3118,16253.0
2018-09-14 12:30:00,87.33,87.38,87.19,87.26,9414.0,75.2773,75.3204,75.1566,75.217,9414.0
2018-09-14 12:40:00,87.26,87.5,87.26,87.5,14729.0,75.217,75.4239,75.217,75.4239,14729.0
2018-09-14 12:50:00,87.46,87.49,87.27,87.45,37975.0,75.3894,75.4152,75.2256,75.3808,37975.0
2018-09-14 13:00:00,87.44,87.48,87.3,87.31,11770.0,75.3721,75.4066,75.2515,75.2601,11770.0
2018-09-14 13:10:00,87.3,87.49,87.27,87.49,10684.0,75.2515,75.4152,75.2256,75.4152,10684.0
2018-09-14 13:20:00,87.5,87.59,87.47,87.53,6380.0,75.4239,75.5014,75.398,75.4497,6380.0
2018-09-14 13:30:00,87.52,87.67,87.49,87.67,15270.0,75.4411,75.5704,75.4152,75.5704,15270.0
2018-09-14 13:40:00,87.65,87.69,87.56,87.62,8765.0,75.5531,75.5876,75.4756,75.5273,8765.0
2018-09-14 13:50:00,87.64,87.86,87.63,87.83,47475.0,75.5445,75.7342,75.5359,75.7083,47475.0
2018-09-14 14:00:00,87.85,88.02,87.85,87.96,21227.0,75.7255,75.8721,75.7255,75.8204,21227.0
2018-09-14 14:10:00,87.96,88.05,87.88,87.96,34377.0,75.8204,75.8979,75.7514,75.8204,34377.0
2018-09-14 14:20:00,87.95,87.95,87.72,87.81,15027.0,75.8117,75.8117,75.6135,75.6911,15027.0
2018-09-14 14:30:00,87.79,87.8,87.65,87.72,12748.0,75.6738,75.6824,75.5531,75.6135,12748.0
2018-09-14 14:40:00,87.72,87.91,87.71,87.9,18566.0,75.6135,75.7773,75.6049,75.7686,18566.0
2018-09-14 14:50:00,87.88,87.9,87.82,87.9,12254.0,75.7514,75.7686,75.6997,75.7686,12254.0
2018-09-14 15:00:00,87.91,87.92,87.85,87.87,23031.0,75.7773,75.7859,75.7255,75.7428,23031.0
2018-09-14 15:10:00,87.84,87.91,87.77,87.86,41049.0,75.7169,75.7773,75.6566,75.7342,41049.0
2018-09-14 15:20:00,87.89,87.9,87.7,87.7,54329.0,75.76,75.7686,75.5962,75.5962,54329.0
2018-09-14 15:30:00,87.7,87.79,87.66,87.79,33428.0,75.5962,75.6738,75.5618,75.6738,33428.0
2018-09-14 15:40:00,87.78,87.9,87.67,87.86,73552.0,75.6652,75.7686,75.5704,75.7342,73552.0
2018-09-14 15:50:00,87.87,87.95,87.68,87.73,114213.0,75.7428,75.8117,75.579,75.6221,114213.0
2018-09-17 09:30:00,87.09,88.06,87.01,87.19,104170.0,75.0704,75.9066,75.0015,75.1566,104170.0
2018-09-17 09:40:00,87.09,87.2,86.82,86.84,46956.0,75.0704,75.1653,74.8377,74.8549,46956.0
2018-09-17 09:50:00,86.74,86.86,86.66,86.82,26732.0,74.7687,74.8722,74.6998,74.8377,26732.0
2018-09-17 10:00:00,86.86,86.88,86.39,86.79,47806.0,74.8722,74.8894,74.467,74.8118,47806.0
2018-09-17 10:10:00,86.79,86.97,86.63,86.92,38778.0,74.8118,74.967,74.6739,74.9239,38778.0
2018-09-17 10:20:00,86.91,86.94,86.82,86.9,19394.0,74.9153,74.9411,74.8377,74.9067,19394.0
2018-09-17 10:30:00,86.89,86.9,86.69,86.88,39971.0,74.898,74.9067,74.7256,74.8894,39971.0
2018-09-17 10:40:00,86.9,87.09,86.86,86.88,35083.0,74.9067,75.0704,74.8722,74.8894,35083.0
2018-09-17 10:50:00,86.93,87.13,86.91,87.13,19637.0,74.9325,75.1049,74.9153,75.1049,19637.0
2018-09-17 11:00:00,87.12,87.19,86.98,87.14,16434.0,75.0963,75.1566,74.9756,75.1135,16434.0
2018-09-17 11:10:00,87.16,87.22,87.03,87.04,27728.0,75.1308,75.1825,75.0187,75.0273,27728.0
2018-09-17 11:20:00,87.05,87.13,87.01,87.03,12888.0,75.036,75.1049,75.0015,75.0187,12888.0
2018-09-17 11:30:00,87.05,87.08,86.93,86.97,12950.0,75.036,75.0618,74.9325,74.967,12950.0
2018-09-17 11:40:00,86.98,87.0,86.77,86.83,13549.0,74.9756,74.9929,74.7946,74.8463,13549.0
2018-09-17 11:50:00,86.81,86.98,86.81,86.97,10088.0,74.8291,74.9756,74.8291,74.967,10088.0
2018-09-17 12:00:00,87.01,87.08,86.96,87.08,13663.0,75.0015,75.0618,74.9584,75.0618,13663.0
2018-09-17 12:10:00,87.09,87.1,86.89,86.91,13427.0,75.0704,75.0791,74.898,74.9153,13427.0
2018-09-17 12:20:00,86.9,86.97,86.84,86.95,9797.0,74.9067,74.967,74.8549,74.9498,9797.0
2018-09-17 12:30:00,86.96,86.96,86.79,86.81,10575.0,74.9584,74.9584,74.8118,74.8291,10575.0
2018-09-17 12:40:00,86.82,86.91,86.77,86.91,12426.0,74.8377,74.9153,74.7946,74.9153,12426.0
2018-09-17 12:50:00,86.91,86.96,86.66,86.8,23589.0,74.9153,74.9584,74.6998,74.8205,23589.0
2018-09-17 13:00:00,86.82,86.85,86.72,86.84,18381.0,74.8377,74.8636,74.7515,74.8549,18381.0
2018-09-17 13:10:00,86.84,86.86,86.78,86.8,8234.0,74.8549,74.8722,74.8032,74.8205,8234.0
2018-09-17 13:20:00,86.79,86.8,86.75,86.78,17526.0,74.8118,74.8205,74.7774,74.8032,17526.0
2018-09-17 13:30:00,86.78,86.82,86.71,86.82,26208.0,74.8032,74.8377,74.7429,74.8377,26208.0
2018-09-17 13:40:00,86.82,86.9,86.82,86.86,7277.0,74.8377,74.9067,74.8377,74.8722,7277.0
2018-09-17 13:50:00,86.87,87.08,86.82,86.99,20512.0,74.8808,75.0618,74.8377,74.9842,20512.0
2018-09-17 14:00:00,86.99,87.06,86.93,87.04,15220.0,74.9842,75.0446,74.9325,75.0273,15220.0
2018-09-17 14:10:00,87.04,87.12,86.98,87.05,17105.0,75.0273,75.0963,74.9756,75.036,17105.0
2018-09-17 14:20:00,87.05,87.19,87.05,87.13,22273.0,75.036,75.1566,75.036,75.1049,22273.0
2018-09-17 14:30:00,87.12,87.12,86.99,87.02,17074.0,75.0963,75.0963,74.9842,75.0101,17074.0
2018-09-17 14:40:00,87.01,87.03,86.87,86.87,16886.0,75.0015,75.0187,74.8808,74.8808,16886.0
2018-09-17 14:50:00,86.81,86.87,86.75,86.8,37556.0,74.8291,74.8808,74.7774,74.8205,37556.0
2018-09-17 15:00:00,86.81,86.87,86.71,86.78,42871.0,74.8291,74.8808,74.7429,74.8032,42871.0
2018-09-17 15:10:00,86.78,86.83,86.54,86.55,31136.0,74.8032,74.8463,74.5963,74.605,31136.0
2018-09-17 15:20:00,86.52,86.58,86.42,86.53,41994.0,74.5791,74.6308,74.4929,74.5877,41994.0
2018-09-17 15:30:00,86.54,86.55,86.23,86.26,57412.0,74.5963,74.605,74.3291,74.355,57412.0
2018-09-17 15:40:00,86.25,86.36,86.21,86.33,54210.0,74.3464,74.4412,74.3119,74.4153,54210.0
2018-09-17 15:50:00,86.32,86.32,86.08,86.23,139010.0,74.4067,74.4067,74.1998,74.3291,139010.0
2018-09-18 09:30:00,86.26,87.19,86.26,86.55,72758.0,74.355,75.1566,74.355,74.605,72758.0
2018-09-18 09:40:00,86.5,86.79,86.49,86.56,22498.0,74.5619,74.8118,74.5532,74.6136,22498.0
2018-09-18 09:50:00,86.52,86.6,86.34,86.6,23276.0,74.5791,74.6481,74.4239,74.6481,23276.0
2018-09-18 10:00:00,86.6,86.6,86.36,86.4,16375.0,74.6481,74.6481,74.4412,74.4757,16375.0
2018-09-18 10:10:00,86.39,86.68,86.3,86.64,29129.0,74.467,74.717,74.3895,74.6825,29129.0
2018-09-18 10:20:00,86.65,86.79,86.6,86.64,20226.0,74.6912,74.8118,74.6481,74.6825,20226.0
2018-09-18 10:30:00,86.66,86.73,86.6,86.69,17708.0,74.6998,74.7601,74.6481,74.7256,17708.0
2018-09-18 10:40:00,86.67,86.98,86.58,86.84,23693.0,74.7084,74.9756,74.6308,74.8549,23693.0
2018-09-18 10:50:00,86.84,87.08,86.83,87.06,27589.0,74.8549,75.0618,74.8463,75.0446,27589.0
2018-09-18 11:00:00,87.1,87.18,86.62,86.68,71365.0,75.0791,75.148,74.6653,74.717,71365.0
2018-09-18 11:10:00,86.66,86.84,86.62,86.81,15166.0,74.6998,74.8549,74.6653,74.8291,15166.0
2018-09-18 11:20:00,86.82,86.94,86.81,86.89,12037.0,74.8377,74.9411,74.8291,74.898,12037.0
2018-09-18 11:30:00,86.89,86.92,86.78,86.9,17193.0,74.898,74.9239,74.8032,74.9067,17193.0
2018-09-18 11:40:00,86.9,87.0,86.86,86.9,11051.0,74.9067,74.9929,74.8722,74.9067,11051.0
2018-09-18 11:50:00,86.9,86.96,86.84,86.95,23067.0,74.9067,74.9584,74.8549,74.9498,23067.0
2018-09-18 12:00:00,86.98,87.04,86.93,87.03,18942.0,74.9756,75.0273,74.9325,75.0187,18942.0
2018-09-18 12:10:00,87.02,87.04,86.77,86.83,10894.0,75.0101,75.0273,74.7946,74.8463,10894.0
2018-09-18 12:20:00,86.84,86.88,86.64,86.64,9802.0,74.8549,74.8894,74.6825,74.6825,9802.0
2018-09-18 12:30:00,86.61,86.79,86.6,86.73,25886.0,74.6567,74.8118,74.6481,74.7601,25886.0
2018-09-18 12:40:00,86.73,86.84,86.69,86.69,24964.0,74.7601,74.8549,74.7256,74.7256,24964.0
2018-09-18 12:50:00,86.7,86.76,86.64,86.69,11977.0,74.7343,74.786,74.6825,74.7256,11977.0
2018-09-18 13:00:00,86.7,86.84,86.7,86.81,11886.0,74.7343,74.8549,74.7343,74.8291,11886.0
2018-09-18 13:10:00,86.8,86.87,86.78,86.87,10061.0,74.8205,74.8808,74.8032,74.8808,10061.0
2018-09-18 13:20:00,86.88,87.01,86.81,87.01,22007.0,74.8894,75.0015,74.8291,75.0015,22007.0
2018-09-18 13:30:00,86.99,87.08,86.92,87.06,17182.0,74.9842,75.0618,74.9239,75.0446,17182.0
2018-09-18 13:40:00,87.05,87.18,86.98,87.15,67979.0,75.036,75.148,74.9756,75.1222,67979.0
2018-09-18 13:50:00,87.15,87.17,87.05,87.11,10568.0,75.1222,75.1394,75.036,75.0877,10568.0
2018-09-18 14:00:00,87.12,87.14,87.01,87.07,15396.0,75.0963,75.1135,75.0015,75.0532,15396.0
2018-09-18 14:10:00,87.07,87.11,87.0,87.02,14921.0,75.0532,75.0877,74.9929,75.0101,14921.0
2018-09-18 14:20:00,87.02,87.06,86.96,87.0,16037.0,75.0101,75.0446,74.9584,74.9929,16037.0
2018-09-18 14:30:00,87.0,87.11,86.98,87.05,13541.0,74.9929,75.0877,74.9756,75.036,13541.0
2018-09-18 14:40:00,87.05,87.08,86.97,86.99,13760.0,75.036,75.0618,74.967,74.9842,13760.0
2018-09-18 14:50:00,86.99,87.01,86.96,87.0,15662.0,74.9842,75.0015,74.9584,74.9929,15662.0
2018-09-18 15:00:00,86.98,87.01,86.94,86.99,18364.0,74.9756,75.0015,74.9411,74.9842,18364.0
2018-09-18 15:10:00,86.99,87.03,86.91,87.01,30143.0,74.9842,75.0187,74.9153,75.0015,30143.0
2018-09-18 15:20:00,87.01,87.12,87.0,87.01,25941.0,75.0015,75.0963,74.9929,75.0015,25941.0
2018-09-18 15:30:00,87.02,87.07,86.97,87.04,51166.0,75.0101,75.0532,74.967,75.0273,51166.0
2018-09-18 15:40:00,87.05,87.07,86.87,86.87,36910.0,75.036,75.0532,74.8808,74.8808,36910.0
2018-09-18 15:50:00,86.85,86.9,86.79,86.8,92223.0,74.8636,74.9067,74.8118,74.8205,92223.0
2018-09-19 09:30:00,87.5,88.29,86.9,87.87,99492.0,75.4239,76.1048,74.9067,75.7428,99492.0
2018-09-19 09:40:00,87.87,88.57,87.75,88.42,67795.0,75.7428,76.3462,75.6393,76.2169,67795.0
2018-09-19 09:50:00,88.43,89.18,88.43,89.18,90152.0,76.2255,76.872,76.2255,76.872,90152.0
2018-09-19 10:00:00,89.19,89.21,88.55,88.7,69017.0,76.8806,76.8978,76.3289,76.4582,69017.0
2018-09-19 10:10:00,88.68,88.68,88.32,88.55,40376.0,76.441,76.441,76.1307,76.3289,40376.0
2018-09-19 10:20:00,88.54,88.6,88.2,88.2,25370.0,76.3203,76.372,76.0272,76.0272,25370.0
2018-09-19 10:30:00,88.09,88.23,88.05,88.13,14849.0,75.9324,76.0531,75.8979,75.9669,14849.0
2018-09-19 10:40:00,88.13,88.23,88.06,88.22,15222.0,75.9669,76.0531,75.9066,76.0445,15222.0
2018-09-19 10:50:00,88.21,88.3,88.09,88.23,18569.0,76.0359,76.1134,75.9324,76.0531,18569.0
2018-09-19 11:00:00,88.24,88.56,88.19,88.56,21472.0,76.0617,76.3376,76.0186,76.3376,21472.0
2018-09-19 11:10:00,88.57,88.59,88.36,88.47,19750.0,76.3462,76.3634,76.1652,76.26,19750.0
2018-09-19 11:20:00,88.46,88.53,88.32,88.37,14922.0,76.2514,76.3117,76.1307,76.1738,14922.0
2018-09-19 11:30:00,88.36,88.5,88.31,88.5,28887.0,76.1652,76.2858,76.1221,76.2858,28887.0
2018-09-19 11:40:00,88.49,88.54,88.43,88.48,43154.0,76.2772,76.3203,76.2255,76.2686,43154.0
2018-09-19 11:50:00,88.51,88.51,88.35,88.4,17900.0,76.2945,76.2945,76.1565,76.1996,17900.0
2018-09-19 12:00:00,88.4,88.52,88.22,88.22,26901.0,76.1996,76.3031,76.0445,76.0445,26901.0
2018-09-19 12:10:00,88.2,88.23,88.13,88.23,17828.0,76.0272,76.0531,75.9669,76.0531,17828.0
2018-09-19 12:20:00,88.24,88.32,88.18,88.25,30077.0,76.0617,76.1307,76.01,76.0703,30077.0
2018-09-19 12:30:00,88.25,88.38,88.24,88.26,33404.0,76.0703,76.1824,76.0617,76.079,33404.0
2018-09-19 12:40:00,88.25,88.39,88.18,88.32,25088.0,76.0703,76.191,76.01,76.1307,25088.0
2018-09-19 12:50:00,88.31,88.49,88.28,88.49,15705.0,76.1221,76.2772,76.0962,76.2772,15705.0
2018-09-19 13:00:00,88.47,88.54,88.43,88.51,14368.0,76.26,76.3203,76.2255,76.2945,14368.0
2018-09-19 13:10:00,88.53,88.7,88.5,88.63,21995.0,76.3117,76.4582,76.2858,76.3979,21995.0
2018-09-19 13:20:00,88.63,88.75,88.61,88.68,68665.0,76.3979,76.5013,76.3807,76.441,68665.0
2018-09-19 13:30:00,88.68,88.75,88.58,88.68,38567.0,76.441,76.5013,76.3548,76.441,38567.0
2018-09-19 13:40:00,88.67,88.85,88.67,88.77,32784.0,76.4324,76.5875,76.4324,76.5186,32784.0
2018-09-19 13:50:00,88.79,88.85,88.63,88.71,20711.0,76.5358,76.5875,76.3979,76.4669,20711.0
2018-09-19 14:00:00,88.69,88.81,88.66,88.72,31752.0,76.4496,76.5531,76.4238,76.4755,31752.0
2018-09-19 14:10:00,88.73,88.98,88.7,88.88,34133.0,76.4841,76.6996,76.4582,76.6134,34133.0
2018-09-19 14:20:00,88.89,89.01,88.89,89.0,35107.0,76.622,76.7255,76.622,76.7168,35107.0
2018-09-19 14:30:00,88.99,88.99,88.75,88.77,41922.0,76.7082,76.7082,76.5013,76.5186,41922.0
2018-09-19 14:40:00,88.78,88.86,88.73,88.76,26193.0,76.5272,76.5962,76.4841,76.51,26193.0
2018-09-19 14:50:00,88.76,88.84,88.73,88.73,43526.0,76.51,76.5789,76.4841,76.4841,43526.0
2018-09-19 15:00:00,88.74,88.86,88.74,88.86,26604.0,76.4927,76.5962,76.4927,76.5962,26604.0
2018-09-19 15:10:00,88.86,88.9,88.79,88.8,49829.0,76.5962,76.6306,76.5358,76.5444,49829.0
2018-09-19 15:20:00,88.79,88.98,88.77,88.94,52386.0,76.5358,76.6996,76.5186,76.6651,52386.0
2018-09-19 15:30:00,88.94,89.0,88.88,89.0,46399.0,76.6651,76.7168,76.6134,76.7168,46399.0
2018-09-19 15:40:00,88.99,89.05,88.97,89.03,86728.0,76.7082,76.7599,76.691,76.7427,86728.0
2018-09-19 15:50:00,89.04,89.04,88.85,88.86,219584.0,76.7513,76.7513,76.5875,76.5962,219584.0
2018-09-20 09:30:00,89.6,90.88,89.45,90.65,180142.0,77.234,78.3374,77.1047,78.1391,180142.0
2018-09-20 09:40:00,90.65,91.0,90.43,90.65,93255.0,78.1391,78.4408,77.9495,78.1391,93255.0
2018-09-20 09:50:00,90.64,90.94,90.54,90.79,116029.0,78.1305,78.3891,78.0443,78.2598,116029.0
2018-09-20 10:00:00,90.79,91.31,90.69,91.23,91612.0,78.2598,78.708,78.1736,78.6391,91612.0
2018-09-20 10:10:00,91.26,91.44,91.16,91.4,84500.0,78.6649,78.8201,78.5787,78.7856,84500.0
2018-09-20 10:20:00,91.38,91.52,91.17,91.2,58710.0,78.7684,78.889,78.5873,78.6132,58710.0
2018-09-20 10:30:00,91.2,91.34,91.04,91.24,65781.0,78.6132,78.7339,78.4753,78.6477,65781.0
2018-09-20 10:40:00,91.24,91.41,91.24,91.32,43671.0,78.6477,78.7942,78.6477,78.7166,43671.0
2018-09-20 10:50:00,91.32,91.37,91.08,91.18,98012.0,78.7166,78.7597,78.5098,78.596,98012.0
2018-09-20 11:00:00,91.19,91.45,91.17,91.37,57014.0,78.6046,78.8287,78.5873,78.7597,57014.0
2018-09-20 11:10:00,91.36,91.5,91.35,91.36,65438.0,78.7511,78.8718,78.7425,78.7511,65438.0
2018-09-20 11:20:00,91.38,91.42,91.27,91.38,45821.0,78.7684,78.8028,78.6735,78.7684,45821.0
2018-09-20 11:30:00,91.34,91.42,91.24,91.27,72146.0,78.7339,78.8028,78.6477,78.6735,72146.0
2018-09-20 11:40:00,91.27,91.52,91.27,91.46,33036.0,78.6735,78.889,78.6735,78.8373,33036.0
2018-09-20 11:50:00,91.46,91.5,91.27,91.39,30109.0,78.8373,78.8718,78.6735,78.777,30109.0
2018-09-20 12:00:00,91.37,91.39,91.22,91.3,25177.0,78.7597,78.777,78.6304,78.6994,25177.0
2018-09-20 12:10:00,91.28,91.4,91.24,91.4,28470.0,78.6822,78.7856,78.6477,78.7856,28470.0
2018-09-20 12:20:00,91.39,91.48,91.35,91.36,20194.0,78.777,78.8546,78.7425,78.7511,20194.0
2018-09-20 12:30:00,91.39,91.51,91.31,91.48,33843.0,78.777,78.8804,78.708,78.8546,33843.0
2018-09-20 12:40:00,91.49,91.68,91.45,91.65,33654.0,78.8632,79.027,78.8287,79.0011,33654.0
2018-09-20 12:50:00,91.66,91.99,91.66,91.91,76654.0,79.0097,79.2942,79.0097,79.2252,76654.0
2018-09-20 13:00:00,91.92,91.99,91.8,91.87,48688.0,79.2338,79.2942,79.1304,79.1907,48688.0
2018-09-20 13:10:00,91.85,91.97,91.79,91.91,38416.0,79.1735,79.2769,79.1218,79.2252,38416.0
2018-09-20 13:20:00,91.9,91.94,91.78,91.92,27880.0,79.2166,79.2511,79.1132,79.2338,27880.0
2018-09-20 13:30:00,91.93,92.11,91.93,91.99,34404.0,79.2425,79.3976,79.2425,79.2942,34404.0
2018-09-20 13:40:00,92.01,92.08,91.82,91.94,28829.0,79.3114,79.3718,79.1476,79.2511,28829.0
2018-09-20 13:50:00,91.93,91.97,91.84,91.88,23871.0,79.2425,79.2769,79.1649,79.1994,23871.0
2018-09-20 14:00:00,91.88,91.91,91.77,91.84,33791.0,79.1994,79.2252,79.1045,79.1649,33791.0
2018-09-20 14:10:00,91.84,91.98,91.83,91.95,42991.0,79.1649,79.2856,79.1563,79.2597,42991.0
2018-09-20 14:20:00,91.94,91.95,91.67,91.7,37194.0,79.2511,79.2597,79.0183,79.0442,37194.0
2018-09-20 14:30:00,91.7,91.74,91.51,91.7,40846.0,79.0442,79.0787,78.8804,79.0442,40846.0
2018-09-20 14:40:00,91.7,91.82,91.66,91.77,30967.0,79.0442,79.1476,79.0097,79.1045,30967.0
2018-09-20 14:50:00,91.76,91.89,91.72,91.77,33295.0,79.0959,79.208,79.0614,79.1045,33295.0
2018-09-20 15:00:00,91.77,91.81,91.71,91.78,33458.0,79.1045,79.139,79.0528,79.1132,33458.0
2018-09-20 15:10:00,91.78,91.89,91.74,91.79,41717.0,79.1132,79.208,79.0787,79.1218,41717.0
2018-09-20 15:20:00,91.79,91.82,91.63,91.64,50322.0,79.1218,79.1476,78.9839,78.9925,50322.0
2018-09-20 15:30:00,91.64,91.64,91.51,91.57,162054.0,78.9925,78.9925,78.8804,78.9321,162054.0
2018-09-20 15:40:00,91.56,91.56,91.48,91.55,90891.0,78.9235,78.9235,78.8546,78.9149,90891.0
2018-09-20 15:50:00,91.54,91.73,91.5,91.6,267975.0,78.9063,79.0701,78.8718,78.958,267975.0
2018-09-21 09:30:00,91.27,91.67,90.77,91.09,354599.0,78.6735,79.0183,78.2425,78.5184,354599.0
2018-09-21 09:40:00,91.07,91.45,90.98,91.35,36667.0,78.5011,78.8287,78.4236,78.7425,36667.0
2018-09-21 09:50:00,91.32,91.47,91.16,91.2,28630.0,78.7166,78.8459,78.5787,78.6132,28630.0
2018-09-21 10:00:00,91.24,91.66,91.24,91.52,18419.0,78.6477,79.0097,78.6477,78.889,18419.0
2018-09-21 10:10:00,91.51,91.6,91.37,91.57,25297.0,78.8804,78.958,78.7597,78.9321,25297.0
2018-09-21 10:20:00,91.55,91.56,91.28,91.52,27250.0,78.9149,78.9235,78.6822,78.889,27250.0
2018-09-21 10:30:00,91.51,91.66,91.48,91.49,25865.0,78.8804,79.0097,78.8546,78.8632,25865.0
2018-09-21 10:40:00,91.47,91.58,91.45,91.54,21173.0,78.8459,78.9408,78.8287,78.9063,21173.0
2018-09-21 10:50:00,91.53,91.7,91.51,91.59,20623.0,78.8977,79.0442,78.8804,78.9494,20623.0
2018-09-21 11:00:00,91.61,91.66,91.48,91.63,17806.0,78.9666,79.0097,78.8546,78.9839,17806.0
2018-09-21 11:10:00,91.62,91.97,91.62,91.92,20826.0,78.9752,79.2769,78.9752,79.2338,20826.0
2018-09-21 11:20:00,91.91,92.06,91.83,92.0,29375.0,79.2252,79.3545,79.1563,79.3028,29375.0
2018-09-21 11:30:00,92.01,92.2,91.98,92.17,25775.0,79.3114,79.4752,79.2856,79.4493,25775.0
2018-09-21 11:40:00,92.16,92.31,92.11,92.21,34024.0,79.4407,79.57,79.3976,79.4838,34024.0
2018-09-21 11:50:00,92.21,92.5,92.16,92.31,55475.0,79.4838,79.7338,79.4407,79.57,55475.0
2018-09-21 12:00:00,92.31,92.38,92.25,92.33,33087.0,79.57,79.6303,79.5183,79.5872,33087.0
2018-09-21 12:10:00,92.34,92.54,92.34,92.47,29539.0,79.5959,79.7683,79.5959,79.7079,29539.0
2018-09-21 12:20:00,92.48,92.48,92.18,92.2,31486.0,79.7165,79.7165,79.4579,79.4752,31486.0
2018-09-21 12:30:00,92.22,92.26,92.13,92.19,74440.0,79.4924,79.5269,79.4148,79.4666,74440.0
2018-09-21 12:40:00,92.17,92.17,91.86,91.9,15900.0,79.4493,79.4493,79.1821,79.2166,15900.0
2018-09-21 12:50:00,91.89,91.96,91.83,91.94,27913.0,79.208,79.2683,79.1563,79.2511,27913.0
2018-09-21 13:00:00,91.94,91.99,91.92,91.94,28753.0,79.2511,79.2942,79.2338,79.2511,28753.0
2018-09-21 13:10:00,91.94,92.0,91.91,91.96,30952.0,79.2511,79.3028,79.2252,79.2683,30952.0
2018-09-21 13:20:00,91.97,91.99,91.89,91.92,39123.0,79.2769,79.2942,79.208,79.2338,39123.0
2018-09-21 13:30:00,91.92,91.99,91.91,91.99,17855.0,79.2338,79.2942,79.2252,79.2942,17855.0
2018-09-21 13:40:00,91.98,92.0,91.94,91.96,17520.0,79.2856,79.3028,79.2511,79.2683,17520.0
2018-09-21 13:50:00,91.93,92.08,91.93,92.03,20886.0,79.2425,79.3718,79.2425,79.3287,20886.0
2018-09-21 14:00:00,92.04,92.13,92.01,92.11,18032.0,79.3373,79.4148,79.3114,79.3976,18032.0
2018-09-21 14:10:00,92.12,92.14,91.99,92.04,25592.0,79.4062,79.4235,79.2942,79.3373,25592.0
2018-09-21 14:20:00,92.05,92.37,92.04,92.36,38440.0,79.3459,79.6217,79.3373,79.6131,38440.0
2018-09-21 14:30:00,92.38,92.4,92.33,92.34,34587.0,79.6303,79.6476,79.5872,79.5959,34587.0
2018-09-21 14:40:00,92.33,92.34,92.07,92.07,24046.0,79.5872,79.5959,79.3631,79.3631,24046.0
2018-09-21 14:50:00,92.07,92.07,91.92,91.98,26413.0,79.3631,79.3631,79.2338,79.2856,26413.0
2018-09-21 15:00:00,91.98,92.08,91.96,92.08,30795.0,79.2856,79.3718,79.2683,79.3718,30795.0
2018-09-21 15:10:00,92.08,92.12,92.0,92.11,20764.0,79.3718,79.4062,79.3028,79.3976,20764.0
2018-09-21 15:20:00,92.1,92.19,92.1,92.16,22595.0,79.389,79.4666,79.389,79.4407,22595.0
2018-09-21 15:30:00,92.16,92.26,92.15,92.23,42920.0,79.4407,79.5269,79.4321,79.501,42920.0
2018-09-21 15:40:00,92.23,92.23,91.91,91.98,88125.0,79.501,79.501,79.2252,79.2856,88125.0
2018-09-21 15:50:00,91.96,92.22,91.96,92.21,288966.0,79.2683,79.4924,79.2683,79.4838,288966.0
2018-09-24 09:30:00,91.74,91.83,90.7,91.35,46798.0,79.0787,79.1563,78.1822,78.7425,46798.0
2018-09-24 09:40:00,91.48,91.82,91.35,91.77,40444.0,78.8546,79.1476,78.7425,79.1045,40444.0
2018-09-24 09:50:00,91.76,92.18,91.76,92.17,25253.0,79.0959,79.4579,79.0959,79.4493,25253.0
2018-09-24 10:00:00,92.19,92.44,92.16,92.39,38250.0,79.4666,79.6821,79.4407,79.639,38250.0
2018-09-24 10:10:00,92.4,92.59,92.38,92.4,24747.0,79.6476,79.8114,79.6303,79.6476,24747.0
2018-09-24 10:20:00,92.41,92.77,92.4,92.56,37603.0,79.6562,79.9665,79.6476,79.7855,37603.0
2018-09-24 10:30:00,92.56,92.86,92.52,92.63,24404.0,79.7855,80.0441,79.751,79.8458,24404.0
2018-09-24 10:40:00,92.61,92.82,92.58,92.6,12473.0,79.8286,80.0096,79.8027,79.82,12473.0
2018-09-24 10:50:00,92.6,92.75,92.6,92.74,16398.0,79.82,79.9493,79.82,79.9407,16398.0
2018-09-24 11:00:00,92.76,92.76,92.44,92.55,38479.0,79.9579,79.9579,79.6821,79.7769,38479.0
2018-09-24 11:10:00,92.51,92.7,92.45,92.7,15058.0,79.7424,79.9062,79.6907,79.9062,15058.0
2018-09-24 11:20:00,92.73,93.03,92.71,92.71,21906.0,79.932,80.1906,79.9148,79.9148,21906.0
2018-09-24 11:30:00,92.7,92.75,92.49,92.67,22448.0,79.9062,79.9493,79.7252,79.8803,22448.0
2018-09-24 11:40:00,92.64,92.65,92.47,92.57,15510.0,79.8545,79.8631,79.7079,79.7941,15510.0
2018-09-24 11:50:00,92.58,92.68,92.53,92.58,15508.0,79.8027,79.8889,79.7596,79.8027,15508.0
2018-09-24 12:00:00,92.58,92.58,92.46,92.54,12843.0,79.8027,79.8027,79.6993,79.7683,12843.0
2018-09-24 12:10:00,92.52,92.54,92.46,92.52,5457.0,79.751,79.7683,79.6993,79.751,5457.0
2018-09-24 12:20:00,92.5,92.57,92.45,92.57,11582.0,79.7338,79.7941,79.6907,79.7941,11582.0
2018-09-24 12:30:00,92.58,92.61,92.52,92.6,4682.0,79.8027,79.8286,79.751,79.82,4682.0
2018-09-24 12:40:00,92.58,92.71,92.55,92.7,10120.0,79.8027,79.9148,79.7769,79.9062,10120.0
2018-09-24 12:50:00,92.7,92.7,92.48,92.52,9050.0,79.9062,79.9062,79.7165,79.751,9050.0
2018-09-24 13:00:00,92.56,92.57,92.46,92.5,7183.0,79.7855,79.7941,79.6993,79.7338,7183.0
2018-09-24 13:10:00,92.48,92.6,92.47,92.6,11690.0,79.7165,79.82,79.7079,79.82,11690.0
2018-09-24 13:20:00,92.6,92.73,92.6,92.7,11787.0,79.82,79.932,79.82,79.9062,11787.0
2018-09-24 13:30:00,92.71,93.0,92.71,92.95,23282.0,79.9148,80.1648,79.9148,80.1217,23282.0
2018-09-24 13:40:00,92.96,93.45,92.96,93.45,39037.0,80.1303,80.5527,80.1303,80.5527,39037.0
2018-09-24 13:50:00,93.45,93.62,93.23,93.26,71264.0,80.5527,80.6992,80.363,80.3889,71264.0
2018-09-24 14:00:00,93.28,93.42,93.25,93.35,25465.0,80.4061,80.5268,80.3803,80.4665,25465.0
2018-09-24 14:10:00,93.35,93.41,93.27,93.32,23647.0,80.4665,80.5182,80.3975,80.4406,23647.0
2018-09-24 14:20:00,93.33,93.33,93.15,93.21,16923.0,80.4492,80.4492,80.2941,80.3458,16923.0
2018-09-24 14:30:00,93.22,93.36,93.21,93.35,23779.0,80.3544,80.4751,80.3458,80.4665,23779.0
2018-09-24 14:40:00,93.35,93.47,93.26,93.3,68230.0,80.4665,80.5699,80.3889,80.4234,68230.0
2018-09-24 14:50:00,93.31,93.33,93.18,93.25,18134.0,80.432,80.4492,80.3199,80.3803,18134.0
2018-09-24 15:00:00,93.25,93.34,93.23,93.25,21942.0,80.3803,80.4579,80.363,80.3803,21942.0
2018-09-24 15:10:00,93.24,93.47,92.97,92.99,65049.0,80.3717,80.5699,80.1389,80.1562,65049.0
2018-09-24 15:20:00,92.97,93.07,92.94,93.07,25432.0,80.1389,80.2251,80.1131,80.2251,25432.0
2018-09-24 15:30:00,93.07,93.21,93.06,93.21,34876.0,80.2251,80.3458,80.2165,80.3458,34876.0
2018-09-24 15:40:00,93.21,93.28,93.13,93.24,44002.0,80.3458,80.4061,80.2768,80.3717,44002.0
2018-09-24 15:50:00,93.24,93.26,93.14,93.18,195839.0,80.3717,80.3889,80.2855,80.3199,195839.0
2018-09-25 09:30:00,93.04,93.3,92.24,92.43,48696.0,80.1993,80.4234,79.5097,79.6734,48696.0
2018-09-25 09:40:00,92.42,92.55,92.06,92.08,76353.0,79.6648,79.7769,79.3545,79.3718,76353.0
2018-09-25 09:50:00,92.05,92.3,91.93,92.17,32126.0,79.3459,79.5614,79.2425,79.4493,32126.0
2018-09-25 10:00:00,92.19,92.24,91.84,92.07,61909.0,79.4666,79.5097,79.1649,79.3631,61909.0
2018-09-25 10:10:00,92.03,92.18,91.86,91.88,37191.0,79.3287,79.4579,79.1821,79.1994,37191.0
2018-09-25 10:20:00,91.86,91.86,91.56,91.73,66254.0,79.1821,79.1821,78.9235,79.0701,66254.0
2018-09-25 10:30:00,91.72,91.77,91.64,91.71,48779.0,79.0614,79.1045,78.9925,79.0528,48779.0
2018-09-25 10:40:00,91.7,91.79,91.55,91.56,22694.0,79.0442,79.1218,78.9149,78.9235,22694.0
2018-09-25 10:50:00,91.55,91.59,91.33,91.34,21978.0,78.9149,78.9494,78.7253,78.7339,21978.0
2018-09-25 11:00:00,91.33,91.39,91.25,91.3,17706.0,78.7253,78.777,78.6563,78.6994,17706.0
2018-09-25 11:10:00,91.34,91.57,91.32,91.54,35319.0,78.7339,78.9321,78.7166,78.9063,35319.0
2018-09-25 11:20:00,91.54,91.76,91.45,91.73,33475.0,78.9063,79.0959,78.8287,79.0701,33475.0
2018-09-25 11:30:00,91.73,92.01,91.69,91.91,22241.0,79.0701,79.3114,79.0356,79.2252,22241.0
2018-09-25 11:40:00,91.9,91.93,91.77,91.83,15632.0,79.2166,79.2425,79.1045,79.1563,15632.0
2018-09-25 11:50:00,91.8,91.9,91.79,91.88,28944.0,79.1304,79.2166,79.1218,79.1994,28944.0
2018-09-25 12:00:00,91.88,92.0,91.81,91.97,24871.0,79.1994,79.3028,79.139,79.2769,24871.0
2018-09-25 12:10:00,91.97,91.98,91.9,91.93,23975.0,79.2769,79.2856,79.2166,79.2425,23975.0
2018-09-25 12:20:00,91.93,91.99,91.82,91.82,20100.0,79.2425,79.2942,79.1476,79.1476,20100.0
2018-09-25 12:30:00,91.83,91.83,91.68,91.69,16566.0,79.1563,79.1563,79.027,79.0356,16566.0
2018-09-25 12:40:00,91.69,91.72,91.59,91.67,11277.0,79.0356,79.0614,78.9494,79.0183,11277.0
2018-09-25 12:50:00,91.67,91.75,91.6,91.6,19952.0,79.0183,79.0873,78.958,78.958,19952.0
2018-09-25 13:00:00,91.6,91.76,91.58,91.75,19796.0,78.958,79.0959,78.9408,79.0873,19796.0
2018-09-25 13:10:00,91.75,91.78,91.67,91.71,15859.0,79.0873,79.1132,79.0183,79.0528,15859.0
2018-09-25 13:20:00,91.72,91.74,91.67,91.7,12884.0,79.0614,79.0787,79.0183,79.0442,12884.0
2018-09-25 13:30:00,91.68,91.74,91.61,91.63,19469.0,79.027,79.0787,78.9666,78.9839,19469.0
2018-09-25 13:40:00,91.61,91.64,91.46,91.59,19997.0,78.9666,78.9925,78.8373,78.9494,19997.0
2018-09-25 13:50:00,91.61,91.65,91.54,91.59,29158.0,78.9666,79.0011,78.9063,78.9494,29158.0
2018-09-25 14:00:00,91.58,91.62,91.48,91.51,31362.0,78.9408,78.9752,78.8546,78.8804,31362.0
2018-09-25 14:10:00,91.5,91.61,91.48,91.6,21127.0,78.8718,78.9666,78.8546,78.958,21127.0
2018-09-25 14:20:00,91.61,91.81,91.6,91.81,15434.0,78.9666,79.139,78.958,79.139,15434.0
2018-09-25 14:30:00,91.79,91.83,91.74,91.78,22588.0,79.1218,79.1563,79.0787,79.1132,22588.0
2018-09-25 14:40:00,91.78,91.8,91.69,91.74,21190.0,79.1132,79.1304,79.0356,79.0787,21190.0
2018-09-25 14:50:00,91.77,91.8,91.73,91.8,16240.0,79.1045,79.1304,79.0701,79.1304,16240.0
2018-09-25 15:00:00,91.8,91.81,91.61,91.72,53404.0,79.1304,79.139,78.9666,79.0614,53404.0
2018-09-25 15:10:00,91.73,91.82,91.7,91.81,32833.0,79.0701,79.1476,79.0442,79.139,32833.0
2018-09-25 15:20:00,91.8,91.86,91.79,91.8,30091.0,79.1304,79.1821,79.1218,79.1304,30091.0
2018-09-25 15:30:00,91.81,91.91,91.78,91.84,35540.0,79.139,79.2252,79.1132,79.1649,35540.0
2018-09-25 15:40:00,91.84,91.87,91.81,91.86,63347.0,79.1649,79.1907,79.139,79.1821,63347.0
2018-09-25 15:50:00,91.85,91.89,91.68,91.72,190643.0,79.1735,79.208,79.027,79.0614,190643.0
2018-09-26 09:30:00,90.75,90.92,89.8,90.61,122741.0,78.2253,78.3718,77.4064,78.1046,122741.0
2018-09-26 09:40:00,90.64,90.89,90.27,90.29,72908.0,78.1305,78.346,77.8116,77.8288,72908.0
2018-09-26 09:50:00,90.25,90.58,90.25,90.51,35076.0,77.7943,78.0788,77.7943,78.0184,35076.0
2018-09-26 10:00:00,90.5,90.84,90.48,90.73,18236.0,78.0098,78.3029,77.9926,78.2081,18236.0
2018-09-26 10:10:00,90.76,90.76,90.41,90.66,35840.0,78.2339,78.2339,77.9322,78.1477,35840.0
2018-09-26 10:20:00,90.66,90.98,90.66,90.9,11677.0,78.1477,78.4236,78.1477,78.3546,11677.0
2018-09-26 10:30:00,90.93,90.97,90.73,90.9,19144.0,78.3805,78.4149,78.2081,78.3546,19144.0
2018-09-26 10:40:00,90.91,91.04,90.86,90.97,13465.0,78.3632,78.4753,78.3201,78.4149,13465.0
2018-09-26 10:50:00,90.95,91.08,90.94,91.03,14691.0,78.3977,78.5098,78.3891,78.4667,14691.0
2018-09-26 11:00:00,91.03,91.27,91.0,91.23,11590.0,78.4667,78.6735,78.4408,78.6391,11590.0
2018-09-26 11:10:00,91.25,91.41,91.25,91.35,9858.0,78.6563,78.7942,78.6563,78.7425,9858.0
2018-09-26 11:20:00,91.34,91.4,91.04,91.27,23361.0,78.7339,78.7856,78.4753,78.6735,23361.0
2018-09-26 11:30:00,91.3,91.3,91.08,91.08,9639.0,78.6994,78.6994,78.5098,78.5098,9639.0
2018-09-26 11:40:00,91.08,91.2,91.04,91.09,15112.0,78.5098,78.6132,78.4753,78.5184,15112.0
2018-09-26 11:50:00,91.1,91.12,90.95,90.99,36772.0,78.527,78.5442,78.3977,78.4322,36772.0
2018-09-26 12:00:00,90.99,91.02,90.91,91.0,26414.0,78.4322,78.458,78.3632,78.4408,26414.0
2018-09-26 12:10:00,91.0,91.07,90.98,91.0,26400.0,78.4408,78.5011,78.4236,78.4408,26400.0
2018-09-26 12:20:00,90.98,91.12,90.98,91.11,20194.0,78.4236,78.5442,78.4236,78.5356,20194.0
2018-09-26 12:30:00,91.11,91.21,91.05,91.07,33002.0,78.5356,78.6218,78.4839,78.5011,33002.0
2018-09-26 12:40:00,91.08,91.09,90.95,91.01,80943.0,78.5098,78.5184,78.3977,78.4494,80943.0
2018-09-26 12:50:00,91.04,91.14,90.98,91.07,62325.0,78.4753,78.5615,78.4236,78.5011,62325.0
2018-09-26 13:00:00,91.07,91.17,91.0,91.0,56844.0,78.5011,78.5873,78.4408,78.4408,56844.0
2018-09-26 13:10:00,91.01,91.03,90.66,90.68,30973.0,78.4494,78.4667,78.1477,78.165,30973.0
2018-09-26 13:20:00,90.68,90.76,90.5,90.52,31742.0,78.165,78.2339,78.0098,78.0271,31742.0
2018-09-26 13:30:00,90.51,90.56,90.41,90.5,43757.0,78.0184,78.0615,77.9322,78.0098,43757.0
2018-09-26 13:40:00,90.5,90.71,90.42,90.69,34545.0,78.0098,78.1908,77.9409,78.1736,34545.0
2018-09-26 13:50:00,90.69,90.72,90.55,90.72,12197.0,78.1736,78.1994,78.0529,78.1994,12197.0
2018-09-26 14:00:00,90.68,90.88,90.59,90.68,22425.0,78.165,78.3374,78.0874,78.165,22425.0
2018-09-26 14:10:00,90.65,91.06,90.63,91.02,14598.0,78.1391,78.4925,78.1219,78.458,14598.0
2018-09-26 14:20:00,91.02,91.09,90.95,90.97,8054.0,78.458,78.5184,78.3977,78.4149,8054.0
2018-09-26 14:30:00,90.95,91.0,90.84,90.94,15358.0,78.3977,78.4408,78.3029,78.3891,15358.0
2018-09-26 14:40:00,90.93,90.98,90.81,90.94,13407.0,78.3805,78.4236,78.277,78.3891,13407.0
2018-09-26 14:50:00,90.98,91.01,90.87,90.89,7172.0,78.4236,78.4494,78.3287,78.346,7172.0
2018-09-26 15:00:00,90.86,90.87,90.69,90.79,17735.0,78.3201,78.3287,78.1736,78.2598,17735.0
2018-09-26 15:10:00,90.79,90.84,90.69,90.71,16289.0,78.2598,78.3029,78.1736,78.1908,16289.0
2018-09-26 15:20:00,90.71,90.9,90.69,90.8,14236.0,78.1908,78.3546,78.1736,78.2684,14236.0
2018-09-26 15:30:00,90.78,90.79,90.55,90.57,19987.0,78.2512,78.2598,78.0529,78.0701,19987.0
2018-09-26 15:40:00,90.59,90.59,90.11,90.11,48190.0,78.0874,78.0874,77.6736,77.6736,48190.0
2018-09-26 15:50:00,90.11,90.15,89.9,90.04,192264.0,77.6736,77.7081,77.4926,77.6133,192264.0
2018-09-27 09:30:00,90.28,90.73,90.04,90.21,36361.0,77.8202,78.2081,77.6133,77.7598,36361.0
2018-09-27 09:40:00,90.29,90.29,89.93,90.05,17559.0,77.8288,77.8288,77.5185,77.6219,17559.0
2018-09-27 09:50:00,90.05,90.13,89.8,89.87,24899.0,77.6219,77.6909,77.4064,77.4668,24899.0
2018-09-27 10:00:00,89.82,90.05,89.8,89.97,18653.0,77.4237,77.6219,77.4064,77.553,18653.0
2018-09-27 10:10:00,89.89,90.0,89.82,89.96,27019.0,77.484,77.5788,77.4237,77.5443,27019.0
2018-09-27 10:20:00,89.96,90.16,89.96,90.06,9150.0,77.5443,77.7167,77.5443,77.6305,9150.0
2018-09-27 10:30:00,90.08,90.16,89.93,90.14,20253.0,77.6478,77.7167,77.5185,77.6995,20253.0
2018-09-27 10:40:00,90.14,90.43,90.14,90.22,32552.0,77.6995,77.9495,77.6995,77.7685,32552.0
2018-09-27 10:50:00,90.19,90.3,90.11,90.29,14697.0,77.7426,77.8374,77.6736,77.8288,14697.0
2018-09-27 11:00:00,90.31,90.46,90.24,90.27,7350.0,77.846,77.9753,77.7857,77.8116,7350.0
2018-09-27 11:10:00,90.26,90.32,90.19,90.21,7583.0,77.8029,77.8547,77.7426,77.7598,7583.0
2018-09-27 11:20:00,90.23,90.41,90.21,90.32,6771.0,77.7771,77.9322,77.7598,77.8547,6771.0
2018-09-27 11:30:00,90.34,90.41,90.16,90.19,10568.0,77.8719,77.9322,77.7167,77.7426,10568.0
2018-09-27 11:40:00,90.23,90.32,90.16,90.25,13301.0,77.7771,77.8547,77.7167,77.7943,13301.0
2018-09-27 11:50:00,90.25,90.26,90.17,90.23,9221.0,77.7943,77.8029,77.7254,77.7771,9221.0
2018-09-27 12:00:00,90.22,90.23,90.14,90.22,11600.0,77.7685,77.7771,77.6995,77.7685,11600.0
2018-09-27 12:10:00,90.2,90.26,90.15,90.2,12287.0,77.7512,77.8029,77.7081,77.7512,12287.0
2018-09-27 12:20:00,90.18,90.29,90.18,90.25,4444.0,77.734,77.8288,77.734,77.7943,4444.0
2018-09-27 12:30:00,90.24,90.25,90.13,90.25,6720.0,77.7857,77.7943,77.6909,77.7943,6720.0
2018-09-27 12:40:00,90.27,90.32,90.15,90.2,11521.0,77.8116,77.8547,77.7081,77.7512,11521.0
2018-09-27 12:50:00,90.2,90.21,90.1,90.11,5437.0,77.7512,77.7598,77.665,77.6736,5437.0
2018-09-27 13:00:00,90.09,90.1,89.98,90.0,5686.0,77.6564,77.665,77.5616,77.5788,5686.0
2018-09-27 13:10:00,89.97,90.05,89.97,90.03,5300.0,77.553,77.6219,77.553,77.6047,5300.0
2018-09-27 13:20:00,90.05,90.08,90.01,90.08,5091.0,77.6219,77.6478,77.5874,77.6478,5091.0
2018-09-27 13:30:00,90.08,90.08,89.99,89.99,9487.0,77.6478,77.6478,77.5702,77.5702,9487.0
2018-09-27 13:40:00,90.0,90.02,89.95,90.0,7310.0,77.5788,77.5961,77.5357,77.5788,7310.0
2018-09-27 13:50:00,90.0,90.0,89.88,89.91,10636.0,77.5788,77.5788,77.4754,77.5012,10636.0
2018-09-27 14:00:00,89.92,89.92,89.76,89.84,16336.0,77.5099,77.5099,77.3719,77.4409,16336.0
2018-09-27 14:10:00,89.84,89.85,89.75,89.84,8023.0,77.4409,77.4495,77.3633,77.4409,8023.0
2018-09-27 14:20:00,89.83,89.91,89.77,89.77,8321.0,77.4323,77.5012,77.3806,77.3806,8321.0
2018-09-27 14:30:00,89.78,89.8,89.62,89.76,21190.0,77.3892,77.4064,77.2513,77.3719,21190.0
2018-09-27 14:40:00,89.74,89.78,89.68,89.73,13022.0,77.3547,77.3892,77.303,77.3461,13022.0
2018-09-27 14:50:00,89.75,89.84,89.75,89.82,16464.0,77.3633,77.4409,77.3633,77.4237,16464.0
2018-09-27 15:00:00,89.82,89.89,89.79,89.79,12200.0,77.4237,77.484,77.3978,77.3978,12200.0
2018-09-27 15:10:00,89.8,89.91,89.73,89.91,12895.0,77.4064,77.5012,77.3461,77.5012,12895.0
2018-09-27 15:20:00,89.9,89.94,89.82,89.84,15815.0,77.4926,77.5271,77.4237,77.4409,15815.0
2018-09-27 15:30:00,89.85,89.88,89.82,89.84,19867.0,77.4495,77.4754,77.4237,77.4409,19867.0
2018-09-27 15:40:00,89.83,89.92,89.82,89.88,41320.0,77.4323,77.5099,77.4237,77.4754,41320.0
2018-09-27 15:50:00,89.85,90.01,89.73,89.94,93832.0,77.4495,77.5874,77.3461,77.5271,93832.0
2018-09-28 09:30:00,89.7,89.85,89.23,89.25,41308.0,77.3202,77.4495,76.9151,76.9323,41308.0
2018-09-28 09:40:00,89.25,89.5,89.15,89.2,21870.0,76.9323,77.1478,76.8461,76.8892,21870.0
2018-09-28 09:50:00,89.2,89.21,88.91,89.16,22394.0,76.8892,76.8978,76.6393,76.8547,22394.0
2018-09-28 10:00:00,89.11,89.17,88.93,88.93,14852.0,76.8116,76.8634,76.6565,76.6565,14852.0
2018-09-28 10:10:00,88.97,89.17,88.91,89.08,19473.0,76.691,76.8634,76.6393,76.7858,19473.0
2018-09-28 10:20:00,89.1,89.43,88.98,89.37,11163.0,76.803,77.0875,76.6996,77.0358,11163.0
2018-09-28 10:30:00,89.39,89.65,89.32,89.63,10468.0,77.053,77.2771,76.9927,77.2599,10468.0
2018-09-28 10:40:00,89.7,89.71,89.46,89.53,8846.0,77.3202,77.3288,77.1133,77.1737,8846.0
2018-09-28 10:50:00,89.53,89.59,89.46,89.46,10900.0,77.1737,77.2254,77.1133,77.1133,10900.0
2018-09-28 11:00:00,89.52,89.59,89.37,89.52,13031.0,77.1651,77.2254,77.0358,77.1651,13031.0
2018-09-28 11:10:00,89.56,90.34,89.56,90.33,60894.0,77.1995,77.8719,77.1995,77.8633,60894.0
2018-09-28 11:20:00,90.37,90.39,89.85,89.88,13526.0,77.8978,77.915,77.4495,77.4754,13526.0
2018-09-28 11:30:00,89.9,89.93,89.77,89.77,11422.0,77.4926,77.5185,77.3806,77.3806,11422.0
2018-09-28 11:40:00,89.75,89.9,89.68,89.9,9345.0,77.3633,77.4926,77.303,77.4926,9345.0
2018-09-28 11:50:00,89.88,90.0,89.79,89.97,10050.0,77.4754,77.5788,77.3978,77.553,10050.0
2018-09-28 12:00:00,89.98,90.14,89.91,90.09,6997.0,77.5616,77.6995,77.5012,77.6564,6997.0
2018-09-28 12:10:00,90.1,90.35,90.1,90.35,8251.0,77.665,77.8805,77.665,77.8805,8251.0
2018-09-28 12:20:00,90.37,90.44,90.32,90.35,10571.0,77.8978,77.9581,77.8547,77.8805,10571.0
2018-09-28 12:30:00,90.33,90.42,90.29,90.35,6104.0,77.8633,77.9409,77.8288,77.8805,6104.0
2018-09-28 12:40:00,90.37,90.37,90.0,90.0,10007.0,77.8978,77.8978,77.5788,77.5788,10007.0
2018-09-28 12:50:00,90.02,90.25,90.02,90.25,4137.0,77.5961,77.7943,77.5961,77.7943,4137.0
2018-09-28 13:00:00,90.22,90.27,90.19,90.26,4400.0,77.7685,77.8116,77.7426,77.8029,4400.0
2018-09-28 13:10:00,90.24,90.4,90.24,90.36,5854.0,77.7857,77.9236,77.7857,77.8891,5854.0
2018-09-28 13:20:00,90.35,90.56,90.34,90.52,13713.0,77.8805,78.0615,77.8719,78.0271,13713.0
2018-09-28 13:30:00,90.53,90.66,90.53,90.56,7618.0,78.0357,78.1477,78.0357,78.0615,7618.0
2018-09-28 13:40:00,90.58,90.78,90.56,90.75,11708.0,78.0788,78.2512,78.0615,78.2253,11708.0
2018-09-28 13:50:00,90.73,90.79,90.64,90.67,7522.0,78.2081,78.2598,78.1305,78.1563,7522.0
2018-09-28 14:00:00,90.66,90.67,90.55,90.59,12289.0,78.1477,78.1563,78.0529,78.0874,12289.0
2018-09-28 14:10:00,90.63,90.76,90.62,90.73,6890.0,78.1219,78.2339,78.1132,78.2081,6890.0
2018-09-28 14:20:00,90.73,90.82,90.69,90.69,7852.0,78.2081,78.2856,78.1736,78.1736,7852.0
2018-09-28 14:30:00,90.69,90.75,90.63,90.68,7941.0,78.1736,78.2253,78.1219,78.165,7941.0
2018-09-28 14:40:00,90.65,90.68,90.57,90.57,23352.0,78.1391,78.165,78.0701,78.0701,23352.0
2018-09-28 14:50:00,90.59,90.68,90.42,90.67,26287.0,78.0874,78.165,77.9409,78.1563,26287.0
2018-09-28 15:00:00,90.65,90.73,90.6,90.64,9796.0,78.1391,78.2081,78.096,78.1305,9796.0
2018-09-28 15:10:00,90.61,90.65,90.56,90.56,10276.0,78.1046,78.1391,78.0615,78.0615,10276.0
2018-09-28 15:20:00,90.54,90.66,90.53,90.58,16756.0,78.0443,78.1477,78.0357,78.0788,16756.0
2018-09-28 15:30:00,90.56,90.6,90.47,90.58,20058.0,78.0615,78.096,77.984,78.0788,20058.0
2018-09-28 15:40:00,90.58,90.74,90.54,90.72,37496.0,78.0788,78.2167,78.0443,78.1994,37496.0
2018-09-28 15:50:00,90.72,90.73,90.52,90.72,107592.0,78.1994,78.2081,78.0271,78.1994,107592.0
2018-10-01 09:30:00,91.28,91.3,90.8,91.28,27238.0,78.6822,78.6994,78.2684,78.6822,27238.0
2018-10-01 09:40:00,91.28,91.88,91.17,91.75,25591.0,78.6822,79.1994,78.5873,79.0873,25591.0
2018-10-01 09:50:00,91.74,92.05,91.64,91.91,27534.0,79.0787,79.3459,78.9925,79.2252,27534.0
2018-10-01 10:00:00,91.96,92.07,91.86,91.9,13516.0,79.2683,79.3631,79.1821,79.2166,13516.0
2018-10-01 10:10:00,91.88,92.0,91.64,91.79,15329.0,79.1994,79.3028,78.9925,79.1218,15329.0
2018-10-01 10:20:00,91.81,91.83,91.67,91.71,10492.0,79.139,79.1563,79.0183,79.0528,10492.0
2018-10-01 10:30:00,91.64,91.68,91.44,91.5,16083.0,78.9925,79.027,78.8201,78.8718,16083.0
2018-10-01 10:40:00,91.48,91.69,91.4,91.69,14851.0,78.8546,79.0356,78.7856,79.0356,14851.0
2018-10-01 10:50:00,91.64,91.8,91.59,91.66,7808.0,78.9925,79.1304,78.9494,79.0097,7808.0
2018-10-01 11:00:00,91.62,91.73,91.61,91.64,9455.0,78.9752,79.0701,78.9666,78.9925,9455.0
2018-10-01 11:10:00,91.65,91.77,91.65,91.7,11905.0,79.0011,79.1045,79.0011,79.0442,11905.0
2018-10-01 11:20:00,91.74,91.89,91.63,91.83,21214.0,79.0787,79.208,78.9839,79.1563,21214.0
2018-10-01 11:30:00,91.85,92.09,91.84,92.09,15812.0,79.1735,79.3804,79.1649,79.3804,15812.0
2018-10-01 11:40:00,92.1,92.16,92.05,92.14,15830.0,79.389,79.4407,79.3459,79.4235,15830.0
2018-10-01 11:50:00,92.15,92.15,91.79,91.8,16701.0,79.4321,79.4321,79.1218,79.1304,16701.0
2018-10-01 12:00:00,91.8,91.84,91.68,91.77,19132.0,79.1304,79.1649,79.027,79.1045,19132.0
2018-10-01 12:10:00,91.77,91.81,91.67,91.81,8515.0,79.1045,79.139,79.0183,79.139,8515.0
2018-10-01 12:20:00,91.8,91.8,91.6,91.77,20971.0,79.1304,79.1304,78.958,79.1045,20971.0
2018-10-01 12:30:00,91.78,92.0,91.74,91.94,17985.0,79.1132,79.3028,79.0787,79.2511,17985.0
2018-10-01 12:40:00,91.92,92.01,91.87,91.97,15539.0,79.2338,79.3114,79.1907,79.2769,15539.0
2018-10-01 12:50:00,91.94,91.97,91.85,91.87,8599.0,79.2511,79.2769,79.1735,79.1907,8599.0
2018-10-01 13:00:00,91.89,91.92,91.81,91.88,11672.0,79.208,79.2338,79.139,79.1994,11672.0
2018-10-01 13:10:00,91.86,91.91,91.81,91.87,12111.0,79.1821,79.2252,79.139,79.1907,12111.0
2018-10-01 13:20:00,91.83,91.89,91.83,91.86,9710.0,79.1563,79.208,79.1563,79.1821,9710.0
2018-10-01 13:30:00,91.87,91.97,91.84,91.94,14667.0,79.1907,79.2769,79.1649,79.2511,14667.0
2018-10-01 13:40:00,91.94,91.94,91.78,91.9,14551.0,79.2511,79.2511,79.1132,79.2166,14551.0
2018-10-01 13:50:00,91.89,91.98,91.87,91.88,8883.0,79.208,79.2856,79.1907,79.1994,8883.0
2018-10-01 14:00:00,91.86,91.88,91.69,91.7,38581.0,79.1821,79.1994,79.0356,79.0442,38581.0
2018-10-01 14:10:00,91.72,91.72,91.59,91.69,11110.0,79.0614,79.0614,78.9494,79.0356,11110.0
2018-10-01 14:20:00,91.7,91.73,91.67,91.71,9050.0,79.0442,79.0701,79.0183,79.0528,9050.0
2018-10-01 14:30:00,91.71,91.74,91.48,91.51,24750.0,79.0528,79.0787,78.8546,78.8804,24750.0
2018-10-01 14:40:00,91.51,91.61,91.47,91.57,15925.0,78.8804,78.9666,78.8459,78.9321,15925.0
2018-10-01 14:50:00,91.55,91.61,91.52,91.61,10265.0,78.9149,78.9666,78.889,78.9666,10265.0
2018-10-01 15:00:00,91.62,91.69,91.61,91.68,17898.0,78.9752,79.0356,78.9666,79.027,17898.0
2018-10-01 15:10:00,91.69,91.79,91.65,91.75,24357.0,79.0356,79.1218,79.0011,79.0873,24357.0
2018-10-01 15:20:00,91.76,91.76,91.52,91.6,26724.0,79.0959,79.0959,78.889,78.958,26724.0
2018-10-01 15:30:00,91.59,91.65,91.4,91.41,50377.0,78.9494,79.0011,78.7856,78.7942,50377.0
2018-10-01 15:40:00,91.4,91.46,91.29,91.36,38174.0,78.7856,78.8373,78.6908,78.7511,38174.0
2018-10-01 15:50:00,91.34,91.49,91.26,91.45,100447.0,78.7339,78.8632,78.6649,78.8287,100447.0
2018-10-02 09:30:00,91.26,92.15,91.26,92.0,27296.0,78.6649,79.4321,78.6649,79.3028,27296.0
2018-10-02 09:40:00,92.03,92.86,92.03,92.57,21227.0,79.3287,80.0441,79.3287,79.7941,21227.0
2018-10-02 09:50:00,92.57,92.81,92.52,92.81,20176.0,79.7941,80.001,79.751,80.001,20176.0
2018-10-02 10:00:00,92.77,92.77,92.47,92.51,16397.0,79.9665,79.9665,79.7079,79.7424,16397.0
2018-10-02 10:10:00,92.55,92.97,92.55,92.85,23163.0,79.7769,80.1389,79.7769,80.0355,23163.0
2018-10-02 10:20:00,92.81,92.88,92.67,92.73,12964.0,80.001,80.0613,79.8803,79.932,12964.0
2018-10-02 10:30:00,92.69,92.7,92.36,92.45,9875.0,79.8976,79.9062,79.6131,79.6907,9875.0
2018-10-02 10:40:00,92.4,92.74,92.32,92.72,14673.0,79.6476,79.9407,79.5786,79.9234,14673.0
2018-10-02 10:50:00,92.78,92.8,92.68,92.78,32798.0,79.9751,79.9924,79.8889,79.9751,32798.0
2018-10-02 11:00:00,92.73,92.92,92.6,92.87,19478.0,79.932,80.0958,79.82,80.0527,19478.0
2018-10-02 11:10:00,92.93,92.96,92.68,92.7,8816.0,80.1044,80.1303,79.8889,79.9062,8816.0
2018-10-02 11:20:00,92.72,92.87,92.71,92.74,8711.0,79.9234,80.0527,79.9148,79.9407,8711.0
2018-10-02 11:30:00,92.74,92.84,92.68,92.81,6638.0,79.9407,80.0269,79.8889,80.001,6638.0
2018-10-02 11:40:00,92.79,93.02,92.79,92.89,12408.0,79.9838,80.182,79.9838,80.07,12408.0
2018-10-02 11:50:00,92.9,92.9,92.77,92.78,11096.0,80.0786,80.0786,79.9665,79.9751,11096.0
2018-10-02 12:00:00,92.82,92.88,92.75,92.88,8719.0,80.0096,80.0613,79.9493,80.0613,8719.0
2018-10-02 12:10:00,92.87,92.87,92.8,92.82,7016.0,80.0527,80.0527,79.9924,80.0096,7016.0
2018-10-02 12:20:00,92.79,92.81,92.74,92.76,7106.0,79.9838,80.001,79.9407,79.9579,7106.0
2018-10-02 12:30:00,92.75,92.89,92.75,92.89,11499.0,79.9493,80.07,79.9493,80.07,11499.0
2018-10-02 12:40:00,92.89,92.89,92.62,92.67,8200.0,80.07,80.07,79.8372,79.8803,8200.0
2018-10-02 12:50:00,92.65,92.68,92.56,92.65,21379.0,79.8631,79.8889,79.7855,79.8631,21379.0
2018-10-02 13:00:00,92.69,92.74,92.57,92.61,6305.0,79.8976,79.9407,79.7941,79.8286,6305.0
2018-10-02 13:10:00,92.59,92.69,92.58,92.65,6125.0,79.8114,79.8976,79.8027,79.8631,6125.0
2018-10-02 13:20:00,92.63,92.71,92.62,92.66,20323.0,79.8458,79.9148,79.8372,79.8717,20323.0
2018-10-02 13:30:00,92.65,92.73,92.56,92.66,11959.0,79.8631,79.932,79.7855,79.8717,11959.0
2018-10-02 13:40:00,92.66,92.73,92.64,92.68,8273.0,79.8717,79.932,79.8545,79.8889,8273.0
2018-10-02 13:50:00,92.68,92.68,92.47,92.51,11928.0,79.8889,79.8889,79.7079,79.7424,11928.0
2018-10-02 14:00:00,92.51,92.69,92.48,92.65,8275.0,79.7424,79.8976,79.7165,79.8631,8275.0
2018-10-02 14:10:00,92.65,92.65,92.47,92.49,10082.0,79.8631,79.8631,79.7079,79.7252,10082.0
2018-10-02 14:20:00,92.49,92.54,92.39,92.46,8625.0,79.7252,79.7683,79.639,79.6993,8625.0
2018-10-02 14:30:00,92.45,92.48,92.26,92.29,9522.0,79.6907,79.7165,79.5269,79.5528,9522.0
2018-10-02 14:40:00,92.28,92.31,92.19,92.23,11227.0,79.5441,79.57,79.4666,79.501,11227.0
2018-10-02 14:50:00,92.2,92.25,92.05,92.09,15103.0,79.4752,79.5183,79.3459,79.3804,15103.0
2018-10-02 15:00:00,92.07,92.08,91.88,91.99,19489.0,79.3631,79.3718,79.1994,79.2942,19489.0
2018-10-02 15:10:00,92.02,92.14,92.02,92.07,12499.0,79.32,79.4235,79.32,79.3631,12499.0
2018-10-02 15:20:00,92.07,92.21,92.06,92.1,17684.0,79.3631,79.4838,79.3545,79.389,17684.0
2018-10-02 15:30:00,92.1,92.23,92.03,92.05,25833.0,79.389,79.501,79.3287,79.3459,25833.0
2018-10-02 15:40:00,92.05,92.17,92.01,92.17,47438.0,79.3459,79.4493,79.3114,79.4493,47438.0
2018-10-02 15:50:00,92.17,92.19,91.85,91.88,141952.0,79.4493,79.4666,79.1735,79.1994,141952.0
2018-10-03 09:30:00,92.32,92.94,91.85,91.92,42744.0,79.5786,80.1131,79.1735,79.2338,42744.0
2018-10-03 09:40:00,91.85,91.88,91.37,91.56,31442.0,79.1735,79.1994,78.7597,78.9235,31442.0
2018-10-03 09:50:00,91.52,91.56,91.04,91.11,20115.0,78.889,78.9235,78.4753,78.5356,20115.0
2018-10-03 10:00:00,91.03,91.66,91.03,91.66,38222.0,78.4667,79.0097,78.4667,79.0097,38222.0
2018-10-03 10:10:00,91.68,91.94,91.62,91.82,38179.0,79.027,79.2511,78.9752,79.1476,38179.0
2018-10-03 10:20:00,91.82,92.06,91.51,91.68,235197.0,79.1476,79.3545,78.8804,79.027,235197.0
2018-10-03 10:30:00,91.66,91.79,91.6,91.72,30117.0,79.0097,79.1218,78.958,79.0614,30117.0
2018-10-03 10:40:00,91.69,91.84,91.68,91.82,16457.0,79.0356,79.1649,79.027,79.1476,16457.0
2018-10-03 10:50:00,91.81,91.82,91.65,91.67,12461.0,79.139,79.1476,79.0011,79.0183,12461.0
2018-10-03 11:00:00,91.69,91.69,91.52,91.61,12246.0,79.0356,79.0356,78.889,78.9666,12246.0
2018-10-03 11:10:00,91.6,91.83,91.6,91.83,13130.0,78.958,79.1563,78.958,79.1563,13130.0
2018-10-03 11:20:00,91.84,91.94,91.78,91.87,9710.0,79.1649,79.2511,79.1132,79.1907,9710.0
2018-10-03 11:30:00,91.89,91.97,91.8,91.9,12362.0,79.208,79.2769,79.1304,79.2166,12362.0
2018-10-03 11:40:00,91.84,91.91,91.77,91.89,15317.0,79.1649,79.2252,79.1045,79.208,15317.0
2018-10-03 11:50:00,91.98,91.99,91.82,91.98,21901.0,79.2856,79.2942,79.1476,79.2856,21901.0
2018-10-03 12:00:00,91.99,92.05,91.88,92.02,7884.0,79.2942,79.3459,79.1994,79.32,7884.0
2018-10-03 12:10:00,91.98,92.49,91.98,92.47,14582.0,79.2856,79.7252,79.2856,79.7079,14582.0
2018-10-03 12:20:00,92.45,92.56,92.41,92.47,13138.0,79.6907,79.7855,79.6562,79.7079,13138.0
2018-10-03 12:30:00,92.44,92.48,92.25,92.25,6738.0,79.6821,79.7165,79.5183,79.5183,6738.0
2018-10-03 12:40:00,92.28,92.45,92.27,92.43,7581.0,79.5441,79.6907,79.5355,79.6734,7581.0
2018-10-03 12:50:00,92.4,92.44,92.33,92.44,7206.0,79.6476,79.6821,79.5872,79.6821,7206.0
2018-10-03 13:00:00,92.45,92.7,92.45,92.65,13187.0,79.6907,79.9062,79.6907,79.8631,13187.0
2018-10-03 13:10:00,92.65,92.65,92.52,92.57,4875.0,79.8631,79.8631,79.751,79.7941,4875.0
2018-10-03 13:20:00,92.56,92.58,92.49,92.56,8114.0,79.7855,79.8027,79.7252,79.7855,8114.0
2018-10-03 13:30:00,92.58,92.62,92.49,92.52,5294.0,79.8027,79.8372,79.7252,79.751,5294.0
2018-10-03 13:40:00,92.51,92.74,92.51,92.73,20589.0,79.7424,79.9407,79.7424,79.932,20589.0
2018-10-03 13:50:00,92.75,93.07,92.74,93.0,34085.0,79.9493,80.2251,79.9407,80.1648,34085.0
2018-10-03 14:00:00,93.01,93.01,92.75,92.8,8505.0,80.1734,80.1734,79.9493,79.9924,8505.0
2018-10-03 14:10:00,92.82,92.86,92.73,92.74,10992.0,80.0096,80.0441,79.932,79.9407,10992.0
2018-10-03 14:20:00,92.71,92.73,92.6,92.63,7087.0,79.9148,79.932,79.82,79.8458,7087.0
2018-10-03 14:30:00,92.59,92.63,92.37,92.44,16081.0,79.8114,79.8458,79.6217,79.6821,16081.0
2018-10-03 14:40:00,92.42,92.44,92.24,92.32,14750.0,79.6648,79.6821,79.5097,79.5786,14750.0
2018-10-03 14:50:00,92.35,92.4,92.25,92.27,16417.0,79.6045,79.6476,79.5183,79.5355,16417.0
2018-10-03 15:00:00,92.27,92.38,92.21,92.38,13500.0,79.5355,79.6303,79.4838,79.6303,13500.0
2018-10-03 15:10:00,92.38,92.45,92.31,92.34,18401.0,79.6303,79.6907,79.57,79.5959,18401.0
2018-10-03 15:20:00,92.38,92.45,92.27,92.34,25821.0,79.6303,79.6907,79.5355,79.5959,25821.0
2018-10-03 15:30:00,92.35,92.46,92.35,92.4,29164.0,79.6045,79.6993,79.6045,79.6476,29164.0
2018-10-03 15:40:00,92.41,92.42,92.29,92.37,63038.0,79.6562,79.6648,79.5528,79.6217,63038.0
2018-10-03 15:50:00,92.36,92.51,92.36,92.45,176956.0,79.6131,79.7424,79.6131,79.6907,176956.0
2018-10-04 09:30:00,92.0,92.0,91.4,91.68,49557.0,79.3028,79.3028,78.7856,79.027,49557.0
2018-10-04 09:40:00,91.68,92.01,91.54,91.79,82668.0,79.027,79.3114,78.9063,79.1218,82668.0
2018-10-04 09:50:00,91.75,91.89,91.36,91.63,57781.0,79.0873,79.208,78.7511,78.9839,57781.0
2018-10-04 10:00:00,91.59,91.59,91.28,91.33,42267.0,78.9494,78.9494,78.6822,78.7253,42267.0
2018-10-04 10:10:00,91.32,91.34,91.1,91.19,29974.0,78.7166,78.7339,78.527,78.6046,29974.0
2018-10-04 10:20:00,91.23,91.29,91.1,91.23,20988.0,78.6391,78.6908,78.527,78.6391,20988.0
2018-10-04 10:30:00,91.26,91.31,90.97,91.06,13582.0,78.6649,78.708,78.4149,78.4925,13582.0
2018-10-04 10:40:00,91.06,91.23,90.91,91.2,16782.0,78.4925,78.6391,78.3632,78.6132,16782.0
2018-10-04 10:50:00,91.2,91.39,91.0,91.0,9246.0,78.6132,78.777,78.4408,78.4408,9246.0
2018-10-04 11:00:00,91.01,91.15,90.86,90.87,11725.0,78.4494,78.5701,78.3201,78.3287,11725.0
2018-10-04 11:10:00,90.88,90.88,90.7,90.78,10827.0,78.3374,78.3374,78.1822,78.2512,10827.0
2018-10-04 11:20:00,90.81,91.04,90.77,90.86,7900.0,78.277,78.4753,78.2425,78.3201,7900.0
2018-10-04 11:30:00,90.87,90.91,90.5,90.5,9829.0,78.3287,78.3632,78.0098,78.0098,9829.0
2018-10-04 11:40:00,90.5,90.72,90.5,90.62,7888.0,78.0098,78.1994,78.0098,78.1132,7888.0
2018-10-04 11:50:00,90.59,90.78,90.54,90.76,12431.0,78.0874,78.2512,78.0443,78.2339,12431.0
2018-10-04 12:00:00,90.73,90.76,90.54,90.59,11325.0,78.2081,78.2339,78.0443,78.0874,11325.0
2018-10-04 12:10:00,90.54,90.54,90.22,90.33,16697.0,78.0443,78.0443,77.7685,77.8633,16697.0
2018-10-04 12:20:00,90.33,90.37,90.22,90.32,9750.0,77.8633,77.8978,77.7685,77.8547,9750.0
2018-10-04 12:30:00,90.34,90.54,90.31,90.48,7796.0,77.8719,78.0443,77.846,77.9926,7796.0
2018-10-04 12:40:00,90.47,90.54,90.41,90.45,14987.0,77.984,78.0443,77.9322,77.9667,14987.0
2018-10-04 12:50:00,90.48,90.55,90.28,90.4,13049.0,77.9926,78.0529,77.8202,77.9236,13049.0
2018-10-04 13:00:00,90.38,90.53,90.33,90.5,8585.0,77.9064,78.0357,77.8633,78.0098,8585.0
2018-10-04 13:10:00,90.48,90.48,90.2,90.21,11196.0,77.9926,77.9926,77.7512,77.7598,11196.0
2018-10-04 13:20:00,90.19,90.3,90.09,90.28,22848.0,77.7426,77.8374,77.6564,77.8202,22848.0
2018-10-04 13:30:00,90.27,90.41,90.18,90.35,9781.0,77.8116,77.9322,77.734,77.8805,9781.0
2018-10-04 13:40:00,90.38,90.47,90.24,90.31,12544.0,77.9064,77.984,77.7857,77.846,12544.0
2018-10-04 13:50:00,90.25,90.38,90.21,90.27,11853.0,77.7943,77.9064,77.7598,77.8116,11853.0
2018-10-04 14:00:00,90.31,90.45,90.19,90.38,7761.0,77.846,77.9667,77.7426,77.9064,7761.0
2018-10-04 14:10:00,90.36,90.39,90.25,90.28,12054.0,77.8891,77.915,77.7943,77.8202,12054.0
2018-10-04 14:20:00,90.29,90.54,90.22,90.53,12711.0,77.8288,78.0443,77.7685,78.0357,12711.0
2018-10-04 14:30:00,90.52,90.87,90.48,90.85,16550.0,78.0271,78.3287,77.9926,78.3115,16550.0
2018-10-04 14:40:00,90.78,90.84,90.7,90.73,12502.0,78.2512,78.3029,78.1822,78.2081,12502.0
2018-10-04 14:50:00,90.8,90.91,90.8,90.85,12367.0,78.2684,78.3632,78.2684,78.3115,12367.0
2018-10-04 15:00:00,90.85,91.05,90.8,91.0,14462.0,78.3115,78.4839,78.2684,78.4408,14462.0
2018-10-04 15:10:00,90.98,91.14,90.95,91.12,13372.0,78.4236,78.5615,78.3977,78.5442,13372.0
2018-10-04 15:20:00,91.1,91.16,91.02,91.03,39740.0,78.527,78.5787,78.458,78.4667,39740.0
2018-10-04 15:30:00,91.04,91.08,90.93,91.0,29936.0,78.4753,78.5098,78.3805,78.4408,29936.0
2018-10-04 15:40:00,90.98,91.16,90.96,91.04,50129.0,78.4236,78.5787,78.4063,78.4753,50129.0
2018-10-04 15:50:00,91.06,91.14,90.93,91.05,89300.0,78.4925,78.5615,78.3805,78.4839,89300.0
2018-10-05 09:30:00,90.65,90.88,90.28,90.42,39558.0,78.1391,78.3374,77.8202,77.9409,39558.0
2018-10-05 09:40:00,90.42,90.77,90.37,90.44,11685.0,77.9409,78.2425,77.8978,77.9581,11685.0
2018-10-05 09:50:00,90.3,90.4,89.83,89.83,19011.0,77.8374,77.9236,77.4323,77.4323,19011.0
2018-10-05 10:00:00,89.77,89.88,89.3,89.54,126573.0,77.3806,77.4754,76.9754,77.1823,126573.0
2018-10-05 10:10:00,89.5,89.57,88.99,89.04,54301.0,77.1478,77.2082,76.7082,76.7513,54301.0
2018-10-05 10:20:00,89.02,89.45,88.99,89.36,21008.0,76.7341,77.1047,76.7082,77.0271,21008.0
2018-10-05 10:30:00,89.35,89.4,89.08,89.09,29820.0,77.0185,77.0616,76.7858,76.7944,29820.0
2018-10-05 10:40:00,89.05,89.07,88.75,88.89,33580.0,76.7599,76.7772,76.5013,76.622,33580.0
2018-10-05 10:50:00,88.87,88.87,88.51,88.79,21288.0,76.6048,76.6048,76.2945,76.5358,21288.0
2018-10-05 11:00:00,88.79,88.84,88.58,88.62,18398.0,76.5358,76.5789,76.3548,76.3893,18398.0
2018-10-05 11:10:00,88.55,88.62,88.12,88.12,47103.0,76.3289,76.3893,75.9583,75.9583,47103.0
2018-10-05 11:20:00,88.12,88.3,87.96,88.01,30312.0,75.9583,76.1134,75.8204,75.8635,30312.0
2018-10-05 11:30:00,87.98,88.2,87.86,88.15,20983.0,75.8376,76.0272,75.7342,75.9841,20983.0
2018-10-05 11:40:00,88.1,88.14,87.44,87.66,64691.0,75.941,75.9755,75.3721,75.5618,64691.0
2018-10-05 11:50:00,87.62,87.68,87.35,87.35,30840.0,75.5273,75.579,75.2946,75.2946,30840.0
2018-10-05 12:00:00,87.35,87.69,87.22,87.55,49504.0,75.2946,75.5876,75.1825,75.4669,49504.0
2018-10-05 12:10:00,87.56,87.57,87.31,87.47,28337.0,75.4756,75.4842,75.2601,75.398,28337.0
2018-10-05 12:20:00,87.43,87.48,87.16,87.25,56816.0,75.3635,75.4066,75.1308,75.2084,56816.0
2018-10-05 12:30:00,87.22,87.25,86.92,86.97,33941.0,75.1825,75.2084,74.9239,74.967,33941.0
2018-10-05 12:40:00,86.95,87.15,86.87,87.1,24160.0,74.9498,75.1222,74.8808,75.0791,24160.0
2018-10-05 12:50:00,87.1,87.1,86.93,86.95,22841.0,75.0791,75.0791,74.9325,74.9498,22841.0
2018-10-05 13:00:00,86.94,86.95,86.61,86.66,34913.0,74.9411,74.9498,74.6567,74.6998,34913.0
2018-10-05 13:10:00,86.64,87.13,86.63,86.99,37614.0,74.6825,75.1049,74.6739,74.9842,37614.0
2018-10-05 13:20:00,86.98,86.99,86.68,86.82,22174.0,74.9756,74.9842,74.717,74.8377,22174.0
2018-10-05 13:30:00,86.84,87.07,86.83,87.02,28757.0,74.8549,75.0532,74.8463,75.0101,28757.0
2018-10-05 13:40:00,87.03,87.41,87.02,87.4,26799.0,75.0187,75.3463,75.0101,75.3377,26799.0
2018-10-05 13:50:00,87.38,87.48,87.2,87.2,19721.0,75.3204,75.4066,75.1653,75.1653,19721.0
2018-10-05 14:00:00,87.22,87.46,87.12,87.38,24155.0,75.1825,75.3894,75.0963,75.3204,24155.0
2018-10-05 14:10:00,87.39,87.6,87.33,87.6,35396.0,75.329,75.51,75.2773,75.51,35396.0
2018-10-05 14:20:00,87.56,87.62,87.26,87.4,40968.0,75.4756,75.5273,75.217,75.3377,40968.0
2018-10-05 14:30:00,87.39,87.44,87.22,87.33,20987.0,75.329,75.3721,75.1825,75.2773,20987.0
2018-10-05 14:40:00,87.33,87.52,87.31,87.47,19935.0,75.2773,75.4411,75.2601,75.398,19935.0
2018-10-05 14:50:00,87.51,87.52,87.24,87.25,21866.0,75.4325,75.4411,75.1997,75.2084,21866.0
2018-10-05 15:00:00,87.26,87.42,87.17,87.36,22053.0,75.217,75.3549,75.1394,75.3032,22053.0
2018-10-05 15:10:00,87.36,87.5,87.34,87.34,25980.0,75.3032,75.4239,75.2859,75.2859,25980.0
2018-10-05 15:20:00,87.35,87.51,87.31,87.42,41612.0,75.2946,75.4325,75.2601,75.3549,41612.0
2018-10-05 15:30:00,87.42,87.44,87.31,87.35,41972.0,75.3549,75.3721,75.2601,75.2946,41972.0
2018-10-05 15:40:00,87.34,87.77,87.27,87.75,68892.0,75.2859,75.6566,75.2256,75.6393,68892.0
2018-10-05 15:50:00,87.75,87.81,87.38,87.55,224011.0,75.6393,75.6911,75.3204,75.4669,224011.0
2018-10-08 09:30:00,87.24,87.48,86.36,86.86,52946.0,75.1997,75.4066,74.4412,74.8722,52946.0
2018-10-08 09:40:00,86.85,87.45,86.56,87.45,13898.0,74.8636,75.3808,74.6136,75.3808,13898.0
2018-10-08 09:50:00,87.38,87.67,87.26,87.26,10711.0,75.3204,75.5704,75.217,75.217,10711.0
2018-10-08 10:00:00,87.27,87.5,87.27,87.45,12332.0,75.2256,75.4239,75.2256,75.3808,12332.0
2018-10-08 10:10:00,87.49,87.59,87.34,87.5,18039.0,75.4152,75.5014,75.2859,75.4239,18039.0
2018-10-08 10:20:00,87.5,87.78,87.46,87.66,14530.0,75.4239,75.6652,75.3894,75.5618,14530.0
2018-10-08 10:30:00,87.66,87.75,87.45,87.68,33311.0,75.5618,75.6393,75.3808,75.579,33311.0
2018-10-08 10:40:00,87.68,87.79,87.49,87.68,15069.0,75.579,75.6738,75.4152,75.579,15069.0
2018-10-08 10:50:00,87.64,87.78,87.58,87.74,9296.0,75.5445,75.6652,75.4928,75.6307,9296.0
2018-10-08 11:00:00,87.69,87.72,87.55,87.72,14465.0,75.5876,75.6135,75.4669,75.6135,14465.0
2018-10-08 11:10:00,87.71,87.8,87.58,87.59,14648.0,75.6049,75.6824,75.4928,75.5014,14648.0
2018-10-08 11:20:00,87.59,87.74,87.3,87.38,8775.0,75.5014,75.6307,75.2515,75.3204,8775.0
2018-10-08 11:30:00,87.33,87.33,87.0,87.04,15631.0,75.2773,75.2773,74.9929,75.0273,15631.0
2018-10-08 11:40:00,87.05,87.09,86.73,87.08,25219.0,75.036,75.0704,74.7601,75.0618,25219.0
2018-10-08 11:50:00,87.12,87.23,86.88,87.14,20563.0,75.0963,75.1911,74.8894,75.1135,20563.0
2018-10-08 12:00:00,87.1,87.11,86.91,86.96,12694.0,75.0791,75.0877,74.9153,74.9584,12694.0
2018-10-08 12:10:00,86.96,87.11,86.88,87.02,15380.0,74.9584,75.0877,74.8894,75.0101,15380.0
2018-10-08 12:20:00,86.95,87.36,86.95,87.27,12596.0,74.9498,75.3032,74.9498,75.2256,12596.0
2018-10-08 12:30:00,87.26,87.26,87.05,87.12,5571.0,75.217,75.217,75.036,75.0963,5571.0
2018-10-08 12:40:00,87.08,87.19,87.03,87.16,14783.0,75.0618,75.1566,75.0187,75.1308,14783.0
2018-10-08 12:50:00,87.05,87.14,86.85,86.87,16924.0,75.036,75.1135,74.8636,74.8808,16924.0
2018-10-08 13:00:00,86.86,87.18,86.86,87.12,15763.0,74.8722,75.148,74.8722,75.0963,15763.0
2018-10-08 13:10:00,87.14,87.14,86.89,86.95,13415.0,75.1135,75.1135,74.898,74.9498,13415.0
2018-10-08 13:20:00,86.97,87.14,86.91,87.0,14891.0,74.967,75.1135,74.9153,74.9929,14891.0
2018-10-08 13:30:00,87.01,87.19,87.01,87.12,6756.0,75.0015,75.1566,75.0015,75.0963,6756.0
2018-10-08 13:40:00,87.17,87.25,87.15,87.15,6528.0,75.1394,75.2084,75.1222,75.1222,6528.0
2018-10-08 13:50:00,87.15,87.18,86.99,87.0,6001.0,75.1222,75.148,74.9842,74.9929,6001.0
2018-10-08 14:00:00,87.04,87.45,87.0,87.44,12775.0,75.0273,75.3808,74.9929,75.3721,12775.0
2018-10-08 14:10:00,87.44,87.44,87.26,87.35,18353.0,75.3721,75.3721,75.217,75.2946,18353.0
2018-10-08 14:20:00,87.39,87.57,87.38,87.53,20760.0,75.329,75.4842,75.3204,75.4497,20760.0
2018-10-08 14:30:00,87.54,87.64,87.47,87.6,11992.0,75.4583,75.5445,75.398,75.51,11992.0
2018-10-08 14:40:00,87.59,87.68,87.53,87.65,15076.0,75.5014,75.579,75.4497,75.5531,15076.0
2018-10-08 14:50:00,87.65,87.8,87.61,87.76,14877.0,75.5531,75.6824,75.5187,75.648,14877.0
2018-10-08 15:00:00,87.77,87.91,87.77,87.86,16664.0,75.6566,75.7773,75.6566,75.7342,16664.0
2018-10-08 15:10:00,87.84,87.94,87.81,87.93,14470.0,75.7169,75.8031,75.6911,75.7945,14470.0
2018-10-08 15:20:00,87.92,87.92,87.73,87.73,17462.0,75.7859,75.7859,75.6221,75.6221,17462.0
2018-10-08 15:30:00,87.75,87.85,87.73,87.79,34885.0,75.6393,75.7255,75.6221,75.6738,34885.0
2018-10-08 15:40:00,87.8,87.81,87.67,87.69,27050.0,75.6824,75.6911,75.5704,75.5876,27050.0
2018-10-08 15:50:00,87.71,87.72,87.55,87.57,92801.0,75.6049,75.6135,75.4669,75.4842,92801.0
2018-10-09 09:30:00,87.7,87.9,87.4,87.7,22228.0,75.5962,75.7686,75.3377,75.5962,22228.0
2018-10-09 09:40:00,87.65,87.9,87.3,87.64,50141.0,75.5531,75.7686,75.2515,75.5445,50141.0
2018-10-09 09:50:00,87.7,88.27,87.63,88.18,31765.0,75.5962,76.0876,75.5359,76.01,31765.0
2018-10-09 10:00:00,88.22,88.29,87.74,87.82,19345.0,76.0445,76.1048,75.6307,75.6997,19345.0
2018-10-09 10:10:00,87.78,87.87,87.64,87.87,20767.0,75.6652,75.7428,75.5445,75.7428,20767.0
2018-10-09 10:20:00,87.94,88.19,87.94,88.1,10106.0,75.8031,76.0186,75.8031,75.941,10106.0
2018-10-09 10:30:00,88.15,88.5,88.12,88.5,13854.0,75.9841,76.2858,75.9583,76.2858,13854.0
2018-10-09 10:40:00,88.41,88.45,88.15,88.15,8782.0,76.2083,76.2427,75.9841,75.9841,8782.0
2018-10-09 10:50:00,88.15,88.19,88.05,88.07,8286.0,75.9841,76.0186,75.8979,75.9152,8286.0
2018-10-09 11:00:00,88.02,88.03,87.75,87.75,6334.0,75.8721,75.8807,75.6393,75.6393,6334.0
2018-10-09 11:10:00,87.78,88.07,87.67,88.03,5422.0,75.6652,75.9152,75.5704,75.8807,5422.0
2018-10-09 11:20:00,87.99,88.38,87.99,88.33,7202.0,75.8462,76.1824,75.8462,76.1393,7202.0
2018-10-09 11:30:00,88.34,88.48,88.21,88.31,12051.0,76.1479,76.2686,76.0359,76.1221,12051.0
2018-10-09 11:40:00,88.31,88.36,88.22,88.27,15758.0,76.1221,76.1652,76.0445,76.0876,15758.0
2018-10-09 11:50:00,88.23,88.38,88.18,88.23,18183.0,76.0531,76.1824,76.01,76.0531,18183.0
2018-10-09 12:00:00,88.19,88.34,88.16,88.29,7700.0,76.0186,76.1479,75.9928,76.1048,7700.0
2018-10-09 12:10:00,88.27,88.27,87.92,87.97,8527.0,76.0876,76.0876,75.7859,75.829,8527.0
2018-10-09 12:20:00,87.94,88.04,87.75,87.78,4950.0,75.8031,75.8893,75.6393,75.6652,4950.0
2018-10-09 12:30:00,87.69,87.93,87.63,87.92,6710.0,75.5876,75.7945,75.5359,75.7859,6710.0
2018-10-09 12:40:00,87.93,87.93,87.61,87.83,12138.0,75.7945,75.7945,75.5187,75.7083,12138.0
2018-10-09 12:50:00,87.83,87.95,87.83,87.89,4273.0,75.7083,75.8117,75.7083,75.76,4273.0
2018-10-09 13:00:00,87.81,88.0,87.81,87.9,7625.0,75.6911,75.8548,75.6911,75.7686,7625.0
2018-10-09 13:10:00,87.99,88.05,87.92,87.92,3409.0,75.8462,75.8979,75.7859,75.7859,3409.0
2018-10-09 13:20:00,87.93,88.05,87.92,88.02,11114.0,75.7945,75.8979,75.7859,75.8721,11114.0
2018-10-09 13:30:00,88.0,88.0,87.78,87.84,7701.0,75.8548,75.8548,75.6652,75.7169,7701.0
2018-10-09 13:40:00,87.86,88.07,87.84,88.03,7121.0,75.7342,75.9152,75.7169,75.8807,7121.0
2018-10-09 13:50:00,88.03,88.11,87.97,88.01,7408.0,75.8807,75.9497,75.829,75.8635,7408.0
2018-10-09 14:00:00,88.0,88.03,87.91,88.01,7385.0,75.8548,75.8807,75.7773,75.8635,7385.0
2018-10-09 14:10:00,88.0,88.08,87.97,88.01,5529.0,75.8548,75.9238,75.829,75.8635,5529.0
2018-10-09 14:20:00,87.99,88.13,87.96,88.13,10091.0,75.8462,75.9669,75.8204,75.9669,10091.0
2018-10-09 14:30:00,88.13,88.13,87.99,88.1,9875.0,75.9669,75.9669,75.8462,75.941,9875.0
2018-10-09 14:40:00,88.09,88.22,88.04,88.22,7188.0,75.9324,76.0445,75.8893,76.0445,7188.0
2018-10-09 14:50:00,88.22,88.51,88.22,88.5,20506.0,76.0445,76.2945,76.0445,76.2858,20506.0
2018-10-09 15:00:00,88.5,88.58,88.43,88.57,36011.0,76.2858,76.3548,76.2255,76.3462,36011.0
2018-10-09 15:10:00,88.54,88.6,88.39,88.53,51070.0,76.3203,76.372,76.191,76.3117,51070.0
2018-10-09 15:20:00,88.53,88.54,88.24,88.48,61607.0,76.3117,76.3203,76.0617,76.2686,61607.0
2018-10-09 15:30:00,88.5,88.62,88.44,88.57,46732.0,76.2858,76.3893,76.2341,76.3462,46732.0
2018-10-09 15:40:00,88.56,88.7,88.52,88.59,40036.0,76.3376,76.4582,76.3031,76.3634,40036.0
2018-10-09 15:50:00,88.58,88.63,88.45,88.53,132757.0,76.3548,76.3979,76.2427,76.3117,132757.0
2018-10-10 09:30:00,87.29,87.34,86.28,86.47,47680.0,75.2428,75.2859,74.3722,74.536,47680.0
2018-10-10 09:40:00,86.45,86.82,86.22,86.27,24957.0,74.5188,74.8377,74.3205,74.3636,24957.0
2018-10-10 09:50:00,86.29,86.52,85.79,85.93,38950.0,74.3808,74.5791,73.9499,74.0705,38950.0
2018-10-10 10:00:00,85.89,86.12,85.58,86.0,48611.0,74.0361,74.2343,73.7688,74.1309,48611.0
2018-10-10 10:10:00,85.92,86.12,85.81,86.05,42365.0,74.0619,74.2343,73.9671,74.174,42365.0
2018-10-10 10:20:00,86.06,86.5,86.06,86.47,36389.0,74.1826,74.5619,74.1826,74.536,36389.0
2018-10-10 10:30:00,86.47,86.66,86.05,86.08,44873.0,74.536,74.6998,74.174,74.1998,44873.0
2018-10-10 10:40:00,86.06,86.14,85.83,86.07,34332.0,74.1826,74.2515,73.9843,74.1912,34332.0
2018-10-10 10:50:00,86.12,86.43,86.03,86.17,25750.0,74.2343,74.5015,74.1567,74.2774,25750.0
2018-10-10 11:00:00,86.16,86.34,85.8,85.82,24305.0,74.2688,74.4239,73.9585,73.9757,24305.0
2018-10-10 11:10:00,85.82,86.01,85.77,85.8,19193.0,73.9757,74.1395,73.9326,73.9585,19193.0
2018-10-10 11:20:00,85.86,86.1,85.74,86.05,19233.0,74.0102,74.2171,73.9068,74.174,19233.0
2018-10-10 11:30:00,86.01,86.07,85.85,85.89,19423.0,74.1395,74.1912,74.0016,74.0361,19423.0
2018-10-10 11:40:00,85.88,86.27,85.88,86.21,17814.0,74.0274,74.3636,74.0274,74.3119,17814.0
2018-10-10 11:50:00,86.22,86.48,86.22,86.24,18092.0,74.3205,74.5446,74.3205,74.3377,18092.0
2018-10-10 12:00:00,86.27,86.42,86.16,86.29,16987.0,74.3636,74.4929,74.2688,74.3808,16987.0
2018-10-10 12:10:00,86.31,86.68,86.27,86.68,16410.0,74.3981,74.717,74.3636,74.717,16410.0
2018-10-10 12:20:00,86.71,86.72,86.51,86.58,10130.0,74.7429,74.7515,74.5705,74.6308,10130.0
2018-10-10 12:30:00,86.53,86.6,86.44,86.5,10019.0,74.5877,74.6481,74.5101,74.5619,10019.0
2018-10-10 12:40:00,86.49,86.62,86.41,86.45,13859.0,74.5532,74.6653,74.4843,74.5188,13859.0
2018-10-10 12:50:00,86.46,86.65,86.45,86.56,10307.0,74.5274,74.6912,74.5188,74.6136,10307.0
2018-10-10 13:00:00,86.53,86.77,86.33,86.77,16894.0,74.5877,74.7946,74.4153,74.7946,16894.0
2018-10-10 13:10:00,86.73,87.21,86.69,87.2,15064.0,74.7601,75.1739,74.7256,75.1653,15064.0
2018-10-10 13:20:00,87.2,87.35,87.12,87.19,28796.0,75.1653,75.2946,75.0963,75.1566,28796.0
2018-10-10 13:30:00,87.19,87.19,86.93,86.97,20414.0,75.1566,75.1566,74.9325,74.967,20414.0
2018-10-10 13:40:00,86.96,87.11,86.7,87.05,14769.0,74.9584,75.0877,74.7343,75.036,14769.0
2018-10-10 13:50:00,87.01,87.05,86.76,86.8,13172.0,75.0015,75.036,74.786,74.8205,13172.0
2018-10-10 14:00:00,86.82,86.86,86.29,86.3,21442.0,74.8377,74.8722,74.3808,74.3895,21442.0
2018-10-10 14:10:00,86.27,86.59,86.24,86.41,19306.0,74.3636,74.6394,74.3377,74.4843,19306.0
2018-10-10 14:20:00,86.42,86.51,86.27,86.47,31166.0,74.4929,74.5705,74.3636,74.536,31166.0
2018-10-10 14:30:00,86.47,86.56,86.21,86.26,26977.0,74.536,74.6136,74.3119,74.355,26977.0
2018-10-10 14:40:00,86.23,86.25,85.86,85.86,30838.0,74.3291,74.3464,74.0102,74.0102,30838.0
2018-10-10 14:50:00,85.8,86.14,85.65,85.97,40635.0,73.9585,74.2515,73.8292,74.105,40635.0
2018-10-10 15:00:00,85.92,85.92,85.5,85.52,25431.0,74.0619,74.0619,73.6999,73.7171,25431.0
2018-10-10 15:10:00,85.52,85.73,85.44,85.48,42553.0,73.7171,73.8981,73.6482,73.6826,42553.0
2018-10-10 15:20:00,85.53,85.86,85.51,85.86,29808.0,73.7257,74.0102,73.7085,74.0102,29808.0
2018-10-10 15:30:00,85.82,85.86,85.4,85.42,41122.0,73.9757,74.0102,73.6137,73.6309,41122.0
2018-10-10 15:40:00,85.4,85.98,85.13,85.97,97508.0,73.6137,74.1136,73.3809,74.105,97508.0
2018-10-10 15:50:00,85.93,85.93,84.79,84.79,295562.0,74.0705,74.0705,73.0879,73.0879,295562.0
2018-10-11 09:30:00,84.67,86.0,84.67,84.99,54441.0,72.9844,74.1309,72.9844,73.2603,54441.0
2018-10-11 09:40:00,84.83,86.26,84.7,86.25,56191.0,73.1223,74.355,73.0103,74.3464,56191.0
2018-10-11 09:50:00,86.3,87.11,86.15,86.79,55160.0,74.3895,75.0877,74.2602,74.8118,55160.0
2018-10-11 10:00:00,86.91,87.11,86.26,86.89,41762.0,74.9153,75.0877,74.355,74.898,41762.0
2018-10-11 10:10:00,86.85,86.89,86.04,86.34,34242.0,74.8636,74.898,74.1653,74.4239,34242.0
2018-10-11 10:20:00,86.29,86.52,86.07,86.4,18553.0,74.3808,74.5791,74.1912,74.4757,18553.0
2018-10-11 10:30:00,86.4,86.74,86.31,86.31,15762.0,74.4757,74.7687,74.3981,74.3981,15762.0
2018-10-11 10:40:00,86.35,86.35,85.97,86.04,11911.0,74.4326,74.4326,74.105,74.1653,11911.0
2018-10-11 10:50:00,86.04,86.45,85.96,85.97,16309.0,74.1653,74.5188,74.0964,74.105,16309.0
2018-10-11 11:00:00,85.99,86.22,85.59,85.74,21223.0,74.1223,74.3205,73.7775,73.9068,21223.0
2018-10-11 11:10:00,85.7,85.76,85.29,85.53,22043.0,73.8723,73.924,73.5189,73.7257,22043.0
2018-10-11 11:20:00,85.58,86.13,85.52,86.08,19814.0,73.7688,74.2429,73.7171,74.1998,19814.0
2018-10-11 11:30:00,86.04,86.12,85.74,86.02,24235.0,74.1653,74.2343,73.9068,74.1481,24235.0
2018-10-11 11:40:00,86.03,86.52,86.02,86.48,12022.0,74.1567,74.5791,74.1481,74.5446,12022.0
2018-10-11 11:50:00,86.52,86.64,86.36,86.43,9685.0,74.5791,74.6825,74.4412,74.5015,9685.0
2018-10-11 12:00:00,86.39,86.73,86.34,86.35,13075.0,74.467,74.7601,74.4239,74.4326,13075.0
2018-10-11 12:10:00,86.39,86.79,86.39,86.75,13422.0,74.467,74.8118,74.467,74.7774,13422.0
2018-10-11 12:20:00,86.81,87.07,86.79,86.87,9794.0,74.8291,75.0532,74.8118,74.8808,9794.0
2018-10-11 12:30:00,86.89,86.94,86.6,86.67,14442.0,74.898,74.9411,74.6481,74.7084,14442.0
2018-10-11 12:40:00,86.61,86.82,86.5,86.61,14266.0,74.6567,74.8377,74.5619,74.6567,14266.0
2018-10-11 12:50:00,86.56,86.81,86.44,86.73,9082.0,74.6136,74.8291,74.5101,74.7601,9082.0
2018-10-11 13:00:00,86.7,86.7,86.35,86.38,7525.0,74.7343,74.7343,74.4326,74.4584,7525.0
2018-10-11 13:10:00,86.4,86.79,86.29,86.7,11120.0,74.4757,74.8118,74.3808,74.7343,11120.0
2018-10-11 13:20:00,86.71,86.77,86.47,86.64,7533.0,74.7429,74.7946,74.536,74.6825,7533.0
2018-10-11 13:30:00,86.7,86.7,86.42,86.61,10197.0,74.7343,74.7343,74.4929,74.6567,10197.0
2018-10-11 13:40:00,86.64,86.76,86.43,86.47,6812.0,74.6825,74.786,74.5015,74.536,6812.0
2018-10-11 13:50:00,86.45,86.45,86.22,86.38,12851.0,74.5188,74.5188,74.3205,74.4584,12851.0
2018-10-11 14:00:00,86.32,86.39,86.06,86.06,17330.0,74.4067,74.467,74.1826,74.1826,17330.0
2018-10-11 14:10:00,86.08,86.15,85.66,85.83,11295.0,74.1998,74.2602,73.8378,73.9843,11295.0
2018-10-11 14:20:00,85.75,85.92,85.51,85.64,12392.0,73.9154,74.0619,73.7085,73.8206,12392.0
2018-10-11 14:30:00,85.6,85.67,85.26,85.39,22976.0,73.7861,73.8464,73.493,73.6051,22976.0
2018-10-11 14:40:00,85.33,85.34,84.43,85.08,57932.0,73.5533,73.562,72.7776,73.3378,57932.0
2018-10-11 14:50:00,85.07,85.44,84.92,85.23,22288.0,73.3292,73.6482,73.1999,73.4671,22288.0
2018-10-11 15:00:00,85.15,85.41,85.03,85.06,25045.0,73.3982,73.6223,73.2947,73.3206,25045.0
2018-10-11 15:10:00,85.06,86.25,84.96,86.24,41108.0,73.3206,74.3464,73.2344,74.3377,41108.0
2018-10-11 15:20:00,86.33,86.43,86.1,86.1,44941.0,74.4153,74.5015,74.2171,74.2171,44941.0
2018-10-11 15:30:00,86.09,86.32,85.75,85.9,56645.0,74.2084,74.4067,73.9154,74.0447,56645.0
2018-10-11 15:40:00,85.89,85.9,85.47,85.56,82332.0,74.0361,74.0447,73.674,73.7516,82332.0
2018-10-11 15:50:00,85.5,85.65,85.25,85.26,157748.0,73.6999,73.8292,73.4844,73.493,157748.0
2018-10-12 09:30:00,87.24,87.73,86.66,87.16,44717.0,75.1997,75.6221,74.6998,75.1308,44717.0
2018-10-12 09:40:00,87.15,87.28,86.45,86.66,23822.0,75.1222,75.2342,74.5188,74.6998,23822.0
2018-10-12 09:50:00,86.71,86.96,86.46,86.49,33462.0,74.7429,74.9584,74.5274,74.5532,33462.0
2018-10-12 10:00:00,86.49,86.81,86.3,86.48,28481.0,74.5532,74.8291,74.3895,74.5446,28481.0
2018-10-12 10:10:00,86.46,86.47,85.91,85.97,19471.0,74.5274,74.536,74.0533,74.105,19471.0
2018-10-12 10:20:00,85.92,86.36,85.92,86.05,35486.0,74.0619,74.4412,74.0619,74.174,35486.0
2018-10-12 10:30:00,86.07,86.78,86.05,86.67,24830.0,74.1912,74.8032,74.174,74.7084,24830.0
2018-10-12 10:40:00,86.67,87.17,86.67,86.9,56483.0,74.7084,75.1394,74.7084,74.9067,56483.0
2018-10-12 10:50:00,86.9,87.41,86.9,87.1,49657.0,74.9067,75.3463,74.9067,75.0791,49657.0
2018-10-12 11:00:00,87.05,87.19,86.68,87.1,33262.0,75.036,75.1566,74.717,75.0791,33262.0
2018-10-12 11:10:00,87.12,87.26,86.84,86.9,21334.0,75.0963,75.217,74.8549,74.9067,21334.0
2018-10-12 11:20:00,86.84,87.17,86.82,87.03,35408.0,74.8549,75.1394,74.8377,75.0187,35408.0
2018-10-12 11:30:00,87.02,87.17,86.73,86.78,20581.0,75.0101,75.1394,74.7601,74.8032,20581.0
2018-10-12 11:40:00,86.74,86.78,86.24,86.6,19375.0,74.7687,74.8032,74.3377,74.6481,19375.0
2018-10-12 11:50:00,86.61,86.71,86.45,86.51,8779.0,74.6567,74.7429,74.5188,74.5705,8779.0
2018-10-12 12:00:00,86.46,86.54,86.24,86.49,12264.0,74.5274,74.5963,74.3377,74.5532,12264.0
2018-10-12 12:10:00,86.41,86.64,86.37,86.5,21326.0,74.4843,74.6825,74.4498,74.5619,21326.0
2018-10-12 12:20:00,86.48,86.68,86.42,86.58,58225.0,74.5446,74.717,74.4929,74.6308,58225.0
2018-10-12 12:30:00,86.54,86.72,86.42,86.44,50142.0,74.5963,74.7515,74.4929,74.5101,50142.0
2018-10-12 12:40:00,86.46,86.51,86.12,86.17,37500.0,74.5274,74.5705,74.2343,74.2774,37500.0
2018-10-12 12:50:00,86.17,86.52,86.12,86.42,15256.0,74.2774,74.5791,74.2343,74.4929,15256.0
2018-10-12 13:00:00,86.41,86.86,86.3,86.84,21559.0,74.4843,74.8722,74.3895,74.8549,21559.0
2018-10-12 13:10:00,86.81,86.94,86.46,86.54,14186.0,74.8291,74.9411,74.5274,74.5963,14186.0
2018-10-12 13:20:00,86.56,86.98,86.56,86.74,16473.0,74.6136,74.9756,74.6136,74.7687,16473.0
2018-10-12 13:30:00,86.76,86.76,86.43,86.6,17173.0,74.786,74.786,74.5015,74.6481,17173.0
2018-10-12 13:40:00,86.64,86.88,86.42,86.81,13505.0,74.6825,74.8894,74.4929,74.8291,13505.0
2018-10-12 13:50:00,86.76,86.89,86.63,86.72,16995.0,74.786,74.898,74.6739,74.7515,16995.0
2018-10-12 14:00:00,86.74,86.8,86.52,86.57,22794.0,74.7687,74.8205,74.5791,74.6222,22794.0
2018-10-12 14:10:00,86.58,86.72,86.39,86.7,21827.0,74.6308,74.7515,74.467,74.7343,21827.0
2018-10-12 14:20:00,86.71,86.84,86.43,86.83,17896.0,74.7429,74.8549,74.5015,74.8463,17896.0
2018-10-12 14:30:00,86.86,86.86,86.5,86.6,20263.0,74.8722,74.8722,74.5619,74.6481,20263.0
2018-10-12 14:40:00,86.62,86.66,86.49,86.61,8516.0,74.6653,74.6998,74.5532,74.6567,8516.0
2018-10-12 14:50:00,86.61,87.15,86.61,87.1,20635.0,74.6567,75.1222,74.6567,75.0791,20635.0
2018-10-12 15:00:00,87.08,87.34,86.85,87.28,26021.0,75.0618,75.2859,74.8636,75.2342,26021.0
2018-10-12 15:10:00,87.31,87.37,87.05,87.08,23236.0,75.2601,75.3118,75.036,75.0618,23236.0
2018-10-12 15:20:00,87.09,87.46,87.09,87.33,41778.0,75.0704,75.3894,75.0704,75.2773,41778.0
2018-10-12 15:30:00,87.33,87.33,86.92,86.98,33029.0,75.2773,75.2773,74.9239,74.9756,33029.0
2018-10-12 15:40:00,86.97,87.35,86.96,87.16,53549.0,74.967,75.2946,74.9584,75.1308,53549.0
2018-10-12 15:50:00,87.21,87.37,87.11,87.21,146182.0,75.1739,75.3118,75.0877,75.1739,146182.0
2018-10-15 09:30:00,86.75,87.2,86.29,87.11,59532.0,74.7774,75.1653,74.3808,75.0877,59532.0
2018-10-15 09:40:00,87.13,87.25,86.71,87.09,19828.0,75.1049,75.2084,74.7429,75.0704,19828.0
2018-10-15 09:50:00,86.99,87.3,86.93,87.07,14912.0,74.9842,75.2515,74.9325,75.0532,14912.0
2018-10-15 10:00:00,86.97,87.07,86.49,86.58,17173.0,74.967,75.0532,74.5532,74.6308,17173.0
2018-10-15 10:10:00,86.5,86.57,86.25,86.39,23606.0,74.5619,74.6222,74.3464,74.467,23606.0
2018-10-15 10:20:00,86.34,86.87,86.33,86.71,25284.0,74.4239,74.8808,74.4153,74.7429,25284.0
2018-10-15 10:30:00,86.67,87.05,86.58,87.05,9975.0,74.7084,75.036,74.6308,75.036,9975.0
2018-10-15 10:40:00,87.01,87.01,86.73,86.91,8596.0,75.0015,75.0015,74.7601,74.9153,8596.0
2018-10-15 10:50:00,86.86,86.97,86.81,86.87,7193.0,74.8722,74.967,74.8291,74.8808,7193.0
2018-10-15 11:00:00,86.82,87.29,86.81,87.22,17771.0,74.8377,75.2428,74.8291,75.1825,17771.0
2018-10-15 11:10:00,87.21,87.34,87.08,87.2,12135.0,75.1739,75.2859,75.0618,75.1653,12135.0
2018-10-15 11:20:00,87.17,87.93,87.17,87.75,39994.0,75.1394,75.7945,75.1394,75.6393,39994.0
2018-10-15 11:30:00,87.78,87.9,87.64,87.64,15528.0,75.6652,75.7686,75.5445,75.5445,15528.0
2018-10-15 11:40:00,87.66,87.84,87.52,87.72,12599.0,75.5618,75.7169,75.4411,75.6135,12599.0
2018-10-15 11:50:00,87.72,87.75,87.44,87.57,22965.0,75.6135,75.6393,75.3721,75.4842,22965.0
2018-10-15 12:00:00,87.53,87.55,87.08,87.14,17417.0,75.4497,75.4669,75.0618,75.1135,17417.0
2018-10-15 12:10:00,87.15,87.24,86.95,87.19,13567.0,75.1222,75.1997,74.9498,75.1566,13567.0
2018-10-15 12:20:00,87.14,87.35,87.11,87.34,5816.0,75.1135,75.2946,75.0877,75.2859,5816.0
2018-10-15 12:30:00,87.33,87.46,87.21,87.35,6500.0,75.2773,75.3894,75.1739,75.2946,6500.0
2018-10-15 12:40:00,87.38,87.39,87.19,87.38,13967.0,75.3204,75.329,75.1566,75.3204,13967.0
2018-10-15 12:50:00,87.38,87.47,87.26,87.28,6504.0,75.3204,75.398,75.217,75.2342,6504.0
2018-10-15 13:00:00,87.32,87.71,87.3,87.66,29141.0,75.2687,75.6049,75.2515,75.5618,29141.0
2018-10-15 13:10:00,87.65,87.72,87.62,87.69,19208.0,75.5531,75.6135,75.5273,75.5876,19208.0
2018-10-15 13:20:00,87.7,87.75,87.61,87.74,23901.0,75.5962,75.6393,75.5187,75.6307,23901.0
2018-10-15 13:30:00,87.72,87.86,87.67,87.78,15099.0,75.6135,75.7342,75.5704,75.6652,15099.0
2018-10-15 13:40:00,87.81,88.07,87.75,88.03,47559.0,75.6911,75.9152,75.6393,75.8807,47559.0
2018-10-15 13:50:00,88.03,88.03,87.61,87.75,32384.0,75.8807,75.8807,75.5187,75.6393,32384.0
2018-10-15 14:00:00,87.75,87.82,87.66,87.82,32131.0,75.6393,75.6997,75.5618,75.6997,32131.0
2018-10-15 14:10:00,87.84,87.84,87.63,87.63,15921.0,75.7169,75.7169,75.5359,75.5359,15921.0
2018-10-15 14:20:00,87.61,87.63,87.33,87.34,26157.0,75.5187,75.5359,75.2773,75.2859,26157.0
2018-10-15 14:30:00,87.34,87.41,87.25,87.37,25153.0,75.2859,75.3463,75.2084,75.3118,25153.0
2018-10-15 14:40:00,87.35,87.56,87.34,87.54,10811.0,75.2946,75.4756,75.2859,75.4583,10811.0
2018-10-15 14:50:00,87.53,87.59,87.45,87.51,24697.0,75.4497,75.5014,75.3808,75.4325,24697.0
2018-10-15 15:00:00,87.52,87.61,87.4,87.43,17700.0,75.4411,75.5187,75.3377,75.3635,17700.0
2018-10-15 15:10:00,87.41,87.44,87.22,87.36,43166.0,75.3463,75.3721,75.1825,75.3032,43166.0
2018-10-15 15:20:00,87.36,87.57,87.32,87.35,30711.0,75.3032,75.4842,75.2687,75.2946,30711.0
2018-10-15 15:30:00,87.35,87.44,87.33,87.35,41152.0,75.2946,75.3721,75.2773,75.2946,41152.0
2018-10-15 15:40:00,87.35,87.51,87.34,87.42,67540.0,75.2946,75.4325,75.2859,75.3549,67540.0
2018-10-15 15:50:00,87.37,87.4,87.04,87.04,221403.0,75.3118,75.3377,75.0273,75.0273,221403.0
2018-10-16 09:30:00,87.78,88.23,87.51,88.02,34587.0,75.6652,76.0531,75.4325,75.8721,34587.0
2018-10-16 09:40:00,88.12,88.29,87.84,87.94,21194.0,75.9583,76.1048,75.7169,75.8031,21194.0
2018-10-16 09:50:00,87.89,88.21,87.82,88.17,17390.0,75.76,76.0359,75.6997,76.0014,17390.0
2018-10-16 10:00:00,88.13,88.13,87.94,87.99,19340.0,75.9669,75.9669,75.8031,75.8462,19340.0
2018-10-16 10:10:00,88.01,88.14,87.91,88.02,17179.0,75.8635,75.9755,75.7773,75.8721,17179.0
2018-10-16 10:20:00,88.01,88.13,87.85,87.85,14079.0,75.8635,75.9669,75.7255,75.7255,14079.0
2018-10-16 10:30:00,87.82,87.84,87.46,87.55,16785.0,75.6997,75.7169,75.3894,75.4669,16785.0
2018-10-16 10:40:00,87.61,87.8,87.61,87.63,9635.0,75.5187,75.6824,75.5187,75.5359,9635.0
2018-10-16 10:50:00,87.67,88.01,87.65,87.92,16311.0,75.5704,75.8635,75.5531,75.7859,16311.0
2018-10-16 11:00:00,87.91,87.92,87.52,87.65,13452.0,75.7773,75.7859,75.4411,75.5531,13452.0
2018-10-16 11:10:00,87.62,88.18,87.59,88.12,25154.0,75.5273,76.01,75.5014,75.9583,25154.0
2018-10-16 11:20:00,88.15,88.48,88.04,88.46,34607.0,75.9841,76.2686,75.8893,76.2514,34607.0
2018-10-16 11:30:00,88.44,88.46,88.2,88.24,15191.0,76.2341,76.2514,76.0272,76.0617,15191.0
2018-10-16 11:40:00,88.25,88.25,87.95,88.02,31130.0,76.0703,76.0703,75.8117,75.8721,31130.0
2018-10-16 11:50:00,88.07,88.32,87.97,88.31,16802.0,75.9152,76.1307,75.829,76.1221,16802.0
2018-10-16 12:00:00,88.36,88.4,88.22,88.22,15663.0,76.1652,76.1996,76.0445,76.0445,15663.0
2018-10-16 12:10:00,88.22,88.28,87.93,87.93,17948.0,76.0445,76.0962,75.7945,75.7945,17948.0
2018-10-16 12:20:00,87.97,88.05,87.91,87.97,18394.0,75.829,75.8979,75.7773,75.829,18394.0
2018-10-16 12:30:00,87.92,88.05,87.83,88.05,13750.0,75.7859,75.8979,75.7083,75.8979,13750.0
2018-10-16 12:40:00,88.02,88.09,87.98,88.06,17022.0,75.8721,75.9324,75.8376,75.9066,17022.0
2018-10-16 12:50:00,88.09,88.23,88.04,88.23,17397.0,75.9324,76.0531,75.8893,76.0531,17397.0
2018-10-16 13:00:00,88.24,88.26,88.05,88.05,21681.0,76.0617,76.079,75.8979,75.8979,21681.0
2018-10-16 13:10:00,88.07,88.26,88.01,88.23,13383.0,75.9152,76.079,75.8635,76.0531,13383.0
2018-10-16 13:20:00,88.22,88.4,88.16,88.31,18608.0,76.0445,76.1996,75.9928,76.1221,18608.0
2018-10-16 13:30:00,88.34,88.43,88.26,88.42,23368.0,76.1479,76.2255,76.079,76.2169,23368.0
2018-10-16 13:40:00,88.44,88.64,88.4,88.62,25366.0,76.2341,76.4065,76.1996,76.3893,25366.0
2018-10-16 13:50:00,88.61,88.74,88.54,88.74,17522.0,76.3807,76.4927,76.3203,76.4927,17522.0
2018-10-16 14:00:00,88.75,88.97,88.6,88.92,33461.0,76.5013,76.691,76.372,76.6479,33461.0
2018-10-16 14:10:00,88.95,88.97,88.54,88.58,34795.0,76.6737,76.691,76.3203,76.3548,34795.0
2018-10-16 14:20:00,88.6,88.83,88.59,88.79,22135.0,76.372,76.5703,76.3634,76.5358,22135.0
2018-10-16 14:30:00,88.81,88.9,88.77,88.83,21291.0,76.5531,76.6306,76.5186,76.5703,21291.0
2018-10-16 14:40:00,88.83,88.94,88.78,88.89,15732.0,76.5703,76.6651,76.5272,76.622,15732.0
2018-10-16 14:50:00,88.9,88.9,88.74,88.75,12397.0,76.6306,76.6306,76.4927,76.5013,12397.0
2018-10-16 15:00:00,88.7,88.74,88.56,88.66,61032.0,76.4582,76.4927,76.3376,76.4238,61032.0
2018-10-16 15:10:00,88.67,88.87,88.64,88.86,26166.0,76.4324,76.6048,76.4065,76.5962,26166.0
2018-10-16 15:20:00,88.84,88.87,88.51,88.55,75333.0,76.5789,76.6048,76.2945,76.3289,75333.0
2018-10-16 15:30:00,88.54,88.78,88.49,88.66,40659.0,76.3203,76.5272,76.2772,76.4238,40659.0
2018-10-16 15:40:00,88.66,88.86,88.54,88.86,135732.0,76.4238,76.5962,76.3203,76.5962,135732.0
2018-10-16 15:50:00,88.87,88.9,88.67,88.7,217126.0,76.6048,76.6306,76.4324,76.4582,217126.0
2018-10-17 09:30:00,89.06,89.06,88.26,88.4,34891.0,76.7685,76.7685,76.079,76.1996,34891.0
2018-10-17 09:40:00,88.5,89.05,88.5,88.96,15034.0,76.2858,76.7599,76.2858,76.6824,15034.0
2018-10-17 09:50:00,88.95,89.06,88.33,88.33,9017.0,76.6737,76.7685,76.1393,76.1393,9017.0
2018-10-17 10:00:00,88.25,88.4,87.86,88.27,39835.0,76.0703,76.1996,75.7342,76.0876,39835.0
2018-10-17 10:10:00,88.27,88.48,88.0,88.1,16122.0,76.0876,76.2686,75.8548,75.941,16122.0
2018-10-17 10:20:00,88.08,88.17,87.72,87.95,18252.0,75.9238,76.0014,75.6135,75.8117,18252.0
2018-10-17 10:30:00,88.06,88.13,87.62,87.69,13555.0,75.9066,75.9669,75.5273,75.5876,13555.0
2018-10-17 10:40:00,87.58,87.65,87.4,87.61,31597.0,75.4928,75.5531,75.3377,75.5187,31597.0
2018-10-17 10:50:00,87.55,87.72,87.51,87.57,19837.0,75.4669,75.6135,75.4325,75.4842,19837.0
2018-10-17 11:00:00,87.55,88.23,87.51,88.23,18617.0,75.4669,76.0531,75.4325,76.0531,18617.0
2018-10-17 11:10:00,88.23,88.23,87.86,88.05,19757.0,76.0531,76.0531,75.7342,75.8979,19757.0
2018-10-17 11:20:00,88.06,88.15,87.92,88.03,12279.0,75.9066,75.9841,75.7859,75.8807,12279.0
2018-10-17 11:30:00,88.05,88.18,87.93,88.09,14030.0,75.8979,76.01,75.7945,75.9324,14030.0
2018-10-17 11:40:00,88.08,88.53,88.08,88.51,7794.0,75.9238,76.3117,75.9238,76.2945,7794.0
2018-10-17 11:50:00,88.45,88.49,88.27,88.46,11404.0,76.2427,76.2772,76.0876,76.2514,11404.0
2018-10-17 12:00:00,88.44,88.49,88.31,88.45,8429.0,76.2341,76.2772,76.1221,76.2427,8429.0
2018-10-17 12:10:00,88.47,88.68,88.37,88.66,9474.0,76.26,76.441,76.1738,76.4238,9474.0
2018-10-17 12:20:00,88.68,88.77,88.61,88.61,7092.0,76.441,76.5186,76.3807,76.3807,7092.0
2018-10-17 12:30:00,88.63,88.71,88.55,88.67,11126.0,76.3979,76.4669,76.3289,76.4324,11126.0
2018-10-17 12:40:00,88.68,88.87,88.54,88.54,7943.0,76.441,76.6048,76.3203,76.3203,7943.0
2018-10-17 12:50:00,88.57,88.91,88.57,88.89,18437.0,76.3462,76.6393,76.3462,76.622,18437.0
2018-10-17 13:00:00,88.89,89.19,88.87,89.15,17511.0,76.622,76.8806,76.6048,76.8461,17511.0
2018-10-17 13:10:00,89.15,89.27,89.05,89.13,10194.0,76.8461,76.9496,76.7599,76.8289,10194.0
2018-10-17 13:20:00,89.11,89.11,88.85,88.85,8852.0,76.8116,76.8116,76.5875,76.5875,8852.0
2018-10-17 13:30:00,88.85,88.9,88.76,88.87,10311.0,76.5875,76.6306,76.51,76.6048,10311.0
2018-10-17 13:40:00,88.88,88.93,88.7,88.71,7677.0,76.6134,76.6565,76.4582,76.4669,7677.0
2018-10-17 13:50:00,88.75,88.85,88.72,88.79,5950.0,76.5013,76.5875,76.4755,76.5358,5950.0
2018-10-17 14:00:00,88.73,88.88,88.56,88.81,12281.0,76.4841,76.6134,76.3376,76.5531,12281.0
2018-10-17 14:10:00,88.76,88.76,88.52,88.7,22493.0,76.51,76.51,76.3031,76.4582,22493.0
2018-10-17 14:20:00,88.73,88.76,88.34,88.56,54342.0,76.4841,76.51,76.1479,76.3376,54342.0
2018-10-17 14:30:00,88.6,88.73,88.43,88.66,49280.0,76.372,76.4841,76.2255,76.4238,49280.0
2018-10-17 14:40:00,88.65,88.81,88.65,88.75,7827.0,76.4151,76.5531,76.4151,76.5013,7827.0
2018-10-17 14:50:00,88.71,88.96,88.68,88.87,13275.0,76.4669,76.6824,76.441,76.6048,13275.0
2018-10-17 15:00:00,88.84,88.92,88.72,88.92,16016.0,76.5789,76.6479,76.4755,76.6479,16016.0
2018-10-17 15:10:00,88.87,88.88,88.57,88.6,38421.0,76.6048,76.6134,76.3462,76.372,38421.0
2018-10-17 15:20:00,88.6,88.69,88.49,88.57,27960.0,76.372,76.4496,76.2772,76.3462,27960.0
2018-10-17 15:30:00,88.56,88.6,88.35,88.46,25666.0,76.3376,76.372,76.1565,76.2514,25666.0
2018-10-17 15:40:00,88.44,88.45,88.14,88.31,42733.0,76.2341,76.2427,75.9755,76.1221,42733.0
2018-10-17 15:50:00,88.31,88.46,88.12,88.37,89479.0,76.1221,76.2514,75.9583,76.1738,89479.0
2018-10-18 09:30:00,87.82,88.0,86.4,87.01,39725.0,75.6997,75.8548,74.4757,75.0015,39725.0
2018-10-18 09:40:00,86.92,87.48,86.82,87.25,17816.0,74.9239,75.4066,74.8377,75.2084,17816.0
2018-10-18 09:50:00,87.27,87.45,86.97,87.35,16531.0,75.2256,75.3808,74.967,75.2946,16531.0
2018-10-18 10:00:00,87.45,87.45,87.06,87.13,19788.0,75.3808,75.3808,75.0446,75.1049,19788.0
2018-10-18 10:10:00,87.23,87.43,86.95,87.08,13301.0,75.1911,75.3635,74.9498,75.0618,13301.0
2018-10-18 10:20:00,87.19,87.43,87.19,87.22,11120.0,75.1566,75.3635,75.1566,75.1825,11120.0
2018-10-18 10:30:00,87.19,87.44,87.18,87.41,13781.0,75.1566,75.3721,75.148,75.3463,13781.0
2018-10-18 10:40:00,87.42,87.51,87.26,87.33,7910.0,75.3549,75.4325,75.217,75.2773,7910.0
2018-10-18 10:50:00,87.34,87.53,87.17,87.42,6478.0,75.2859,75.4497,75.1394,75.3549,6478.0
2018-10-18 11:00:00,87.48,87.53,87.14,87.22,10695.0,75.4066,75.4497,75.1135,75.1825,10695.0
2018-10-18 11:10:00,87.2,87.34,87.08,87.22,9309.0,75.1653,75.2859,75.0618,75.1825,9309.0
2018-10-18 11:20:00,87.17,87.17,86.69,86.75,18221.0,75.1394,75.1394,74.7256,74.7774,18221.0
2018-10-18 11:30:00,86.73,86.82,86.48,86.66,20005.0,74.7601,74.8377,74.5446,74.6998,20005.0
2018-10-18 11:40:00,86.67,86.71,86.24,86.33,23019.0,74.7084,74.7429,74.3377,74.4153,23019.0
2018-10-18 11:50:00,86.4,86.49,86.2,86.42,13661.0,74.4757,74.5532,74.3033,74.4929,13661.0
2018-10-18 12:00:00,86.38,86.71,86.34,86.63,16560.0,74.4584,74.7429,74.4239,74.6739,16560.0
2018-10-18 12:10:00,86.65,86.68,86.41,86.54,14752.0,74.6912,74.717,74.4843,74.5963,14752.0
2018-10-18 12:20:00,86.5,86.89,86.5,86.72,11445.0,74.5619,74.898,74.5619,74.7515,11445.0
2018-10-18 12:30:00,86.71,86.89,86.64,86.79,7744.0,74.7429,74.898,74.6825,74.8118,7744.0
2018-10-18 12:40:00,86.89,87.08,86.74,86.77,19590.0,74.898,75.0618,74.7687,74.7946,19590.0
2018-10-18 12:50:00,86.77,86.85,86.68,86.82,11942.0,74.7946,74.8636,74.717,74.8377,11942.0
2018-10-18 13:00:00,86.8,86.89,86.41,86.42,12075.0,74.8205,74.898,74.4843,74.4929,12075.0
2018-10-18 13:10:00,86.4,86.43,86.17,86.17,12873.0,74.4757,74.5015,74.2774,74.2774,12873.0
2018-10-18 13:20:00,86.2,86.41,86.11,86.29,13513.0,74.3033,74.4843,74.2257,74.3808,13513.0
2018-10-18 13:30:00,86.3,86.38,86.13,86.23,12194.0,74.3895,74.4584,74.2429,74.3291,12194.0
2018-10-18 13:40:00,86.23,86.23,85.87,86.23,39958.0,74.3291,74.3291,74.0188,74.3291,39958.0
2018-10-18 13:50:00,86.24,86.29,86.08,86.26,13100.0,74.3377,74.3808,74.1998,74.355,13100.0
2018-10-18 14:00:00,86.26,86.54,86.23,86.5,13911.0,74.355,74.5963,74.3291,74.5619,13911.0
2018-10-18 14:10:00,86.43,86.45,86.07,86.12,18707.0,74.5015,74.5188,74.1912,74.2343,18707.0
2018-10-18 14:20:00,86.13,86.4,86.1,86.39,24568.0,74.2429,74.4757,74.2171,74.467,24568.0
2018-10-18 14:30:00,86.37,86.52,86.29,86.36,20734.0,74.4498,74.5791,74.3808,74.4412,20734.0
2018-10-18 14:40:00,86.35,86.66,86.35,86.48,19077.0,74.4326,74.6998,74.4326,74.5446,19077.0
2018-10-18 14:50:00,86.45,86.55,86.34,86.38,16608.0,74.5188,74.605,74.4239,74.4584,16608.0
2018-10-18 15:00:00,86.36,86.38,86.06,86.08,21830.0,74.4412,74.4584,74.1826,74.1998,21830.0
2018-10-18 15:10:00,86.07,86.26,85.9,86.08,32544.0,74.1912,74.355,74.0447,74.1998,32544.0
2018-10-18 15:20:00,86.09,86.39,86.0,86.33,48753.0,74.2084,74.467,74.1309,74.4153,48753.0
2018-10-18 15:30:00,86.32,86.48,86.16,86.45,43838.0,74.4067,74.5446,74.2688,74.5188,43838.0
2018-10-18 15:40:00,86.48,86.61,86.35,86.44,46807.0,74.5446,74.6567,74.4326,74.5101,46807.0
2018-10-18 15:50:00,86.42,86.45,86.08,86.24,138348.0,74.4929,74.5188,74.1998,74.3377,138348.0
2018-10-19 09:30:00,86.59,87.12,86.37,86.97,96073.0,74.6394,75.0963,74.4498,74.967,96073.0
2018-10-19 09:40:00,86.98,87.14,86.92,87.0,11398.0,74.9756,75.1135,74.9239,74.9929,11398.0
2018-10-19 09:50:00,87.0,87.47,87.0,87.16,15623.0,74.9929,75.398,74.9929,75.1308,15623.0
2018-10-19 10:00:00,87.09,87.16,86.89,87.12,21659.0,75.0704,75.1308,74.898,75.0963,21659.0
2018-10-19 10:10:00,87.06,87.14,86.94,87.01,8308.0,75.0446,75.1135,74.9411,75.0015,8308.0
2018-10-19 10:20:00,87.05,87.11,86.74,86.74,8871.0,75.036,75.0877,74.7687,74.7687,8871.0
2018-10-19 10:30:00,86.72,86.88,86.71,86.73,21729.0,74.7515,74.8894,74.7429,74.7601,21729.0
2018-10-19 10:40:00,86.68,86.73,86.53,86.59,10583.0,74.717,74.7601,74.5877,74.6394,10583.0
2018-10-19 10:50:00,86.54,86.79,86.54,86.79,6300.0,74.5963,74.8118,74.5963,74.8118,6300.0
2018-10-19 11:00:00,86.8,87.01,86.77,86.98,8871.0,74.8205,75.0015,74.7946,74.9756,8871.0
2018-10-19 11:10:00,87.0,87.0,86.65,86.65,5927.0,74.9929,74.9929,74.6912,74.6912,5927.0
2018-10-19 11:20:00,86.66,86.66,86.4,86.42,13085.0,74.6998,74.6998,74.4757,74.4929,13085.0
2018-10-19 11:30:00,86.42,86.43,86.16,86.18,14570.0,74.4929,74.5015,74.2688,74.286,14570.0
2018-10-19 11:40:00,86.17,86.23,86.09,86.13,8377.0,74.2774,74.3291,74.2084,74.2429,8377.0
2018-10-19 11:50:00,86.08,86.2,85.81,86.07,14990.0,74.1998,74.3033,73.9671,74.1912,14990.0
2018-10-19 12:00:00,86.09,86.15,85.78,85.83,15741.0,74.2084,74.2602,73.9412,73.9843,15741.0
2018-10-19 12:10:00,85.84,85.87,85.29,85.38,22738.0,73.993,74.0188,73.5189,73.5964,22738.0
2018-10-19 12:20:00,85.35,85.38,85.01,85.15,22254.0,73.5706,73.5964,73.2775,73.3982,22254.0
2018-10-19 12:30:00,85.14,85.16,84.85,85.07,24148.0,73.3896,73.4068,73.1396,73.3292,24148.0
2018-10-19 12:40:00,85.05,85.12,84.86,84.86,15997.0,73.312,73.3723,73.1482,73.1482,15997.0
2018-10-19 12:50:00,84.93,85.35,84.85,85.19,26043.0,73.2085,73.5706,73.1396,73.4327,26043.0
2018-10-19 13:00:00,85.2,85.21,84.77,84.83,18219.0,73.4413,73.4499,73.0706,73.1223,18219.0
2018-10-19 13:10:00,84.88,85.32,84.86,85.23,12556.0,73.1654,73.5447,73.1482,73.4671,12556.0
2018-10-19 13:20:00,85.19,85.28,85.12,85.26,9517.0,73.4327,73.5102,73.3723,73.493,9517.0
2018-10-19 13:30:00,85.24,85.4,85.2,85.34,8553.0,73.4758,73.6137,73.4413,73.562,8553.0
2018-10-19 13:40:00,85.34,85.44,85.23,85.41,14869.0,73.562,73.6482,73.4671,73.6223,14869.0
2018-10-19 13:50:00,85.44,85.44,85.23,85.25,8270.0,73.6482,73.6482,73.4671,73.4844,8270.0
2018-10-19 14:00:00,85.25,85.28,84.84,85.02,11536.0,73.4844,73.5102,73.131,73.2861,11536.0
2018-10-19 14:10:00,85.05,85.2,85.02,85.2,12889.0,73.312,73.4413,73.2861,73.4413,12889.0
2018-10-19 14:20:00,85.19,85.58,85.15,85.44,14427.0,73.4327,73.7688,73.3982,73.6482,14427.0
2018-10-19 14:30:00,85.45,85.68,85.39,85.44,9775.0,73.6568,73.855,73.6051,73.6482,9775.0
2018-10-19 14:40:00,85.46,85.62,85.34,85.62,11600.0,73.6654,73.8033,73.562,73.8033,11600.0
2018-10-19 14:50:00,85.6,85.65,85.32,85.35,9956.0,73.7861,73.8292,73.5447,73.5706,9956.0
2018-10-19 15:00:00,85.36,85.41,85.25,85.29,15110.0,73.5792,73.6223,73.4844,73.5189,15110.0
2018-10-19 15:10:00,85.31,85.39,85.14,85.34,20715.0,73.5361,73.6051,73.3896,73.562,20715.0
2018-10-19 15:20:00,85.32,85.56,85.26,85.53,46344.0,73.5447,73.7516,73.493,73.7257,46344.0
2018-10-19 15:30:00,85.53,85.64,85.41,85.57,28480.0,73.7257,73.8206,73.6223,73.7602,28480.0
2018-10-19 15:40:00,85.56,85.75,85.47,85.47,70770.0,73.7516,73.9154,73.674,73.674,70770.0
2018-10-19 15:50:00,85.44,85.52,85.09,85.15,165193.0,73.6482,73.7171,73.3465,73.3982,165193.0
2018-10-22 09:30:00,85.82,86.5,85.74,85.99,33878.0,73.9757,74.5619,73.9068,74.1223,33878.0
2018-10-22 09:40:00,86.05,86.12,85.63,85.96,20277.0,74.174,74.2343,73.8119,74.0964,20277.0
2018-10-22 09:50:00,85.85,85.85,85.35,85.49,18145.0,74.0016,74.0016,73.5706,73.6913,18145.0
2018-10-22 10:00:00,85.45,85.75,85.1,85.27,34535.0,73.6568,73.9154,73.3551,73.5016,34535.0
2018-10-22 10:10:00,85.26,85.57,85.08,85.24,53021.0,73.493,73.7602,73.3378,73.4758,53021.0
2018-10-22 10:20:00,85.22,85.33,84.94,85.14,31071.0,73.4585,73.5533,73.2172,73.3896,31071.0
2018-10-22 10:30:00,85.12,85.68,85.06,85.52,22084.0,73.3723,73.855,73.3206,73.7171,22084.0
2018-10-22 10:40:00,85.53,85.96,85.47,85.83,20232.0,73.7257,74.0964,73.674,73.9843,20232.0
2018-10-22 10:50:00,85.76,85.93,85.71,85.74,25371.0,73.924,74.0705,73.8809,73.9068,25371.0
2018-10-22 11:00:00,85.66,85.71,85.49,85.58,26405.0,73.8378,73.8809,73.6913,73.7688,26405.0
2018-10-22 11:10:00,85.56,85.58,85.4,85.56,14700.0,73.7516,73.7688,73.6137,73.7516,14700.0
2018-10-22 11:20:00,85.53,85.72,85.4,85.49,15600.0,73.7257,73.8895,73.6137,73.6913,15600.0
2018-10-22 11:30:00,85.49,85.55,85.23,85.25,20182.0,73.6913,73.743,73.4671,73.4844,20182.0
2018-10-22 11:40:00,85.22,85.24,85.07,85.14,23289.0,73.4585,73.4758,73.3292,73.3896,23289.0
2018-10-22 11:50:00,85.15,85.15,84.84,84.89,14699.0,73.3982,73.3982,73.131,73.1741,14699.0
2018-10-22 12:00:00,84.94,85.41,84.88,85.14,22090.0,73.2172,73.6223,73.1654,73.3896,22090.0
2018-10-22 12:10:00,85.14,85.14,84.81,84.85,18862.0,73.3896,73.3896,73.1051,73.1396,18862.0
2018-10-22 12:20:00,84.86,84.89,84.63,84.81,31853.0,73.1482,73.1741,72.9499,73.1051,31853.0
2018-10-22 12:30:00,84.82,84.9,84.69,84.87,25821.0,73.1137,73.1827,73.0017,73.1568,25821.0
2018-10-22 12:40:00,84.87,84.95,84.62,84.62,40685.0,73.1568,73.2258,72.9413,72.9413,40685.0
2018-10-22 12:50:00,84.59,84.86,84.59,84.71,22343.0,72.9155,73.1482,72.9155,73.0189,22343.0
2018-10-22 13:00:00,84.66,84.89,84.56,84.84,29531.0,72.9758,73.1741,72.8896,73.131,29531.0
2018-10-22 13:10:00,84.83,84.91,84.76,84.78,13592.0,73.1223,73.1913,73.062,73.0792,13592.0
2018-10-22 13:20:00,84.77,84.88,84.58,84.62,24817.0,73.0706,73.1654,72.9068,72.9413,24817.0
2018-10-22 13:30:00,84.61,84.84,84.53,84.81,34392.0,72.9327,73.131,72.8637,73.1051,34392.0
2018-10-22 13:40:00,84.81,84.93,84.71,84.73,19576.0,73.1051,73.2085,73.0189,73.0361,19576.0
2018-10-22 13:50:00,84.73,84.98,84.65,84.95,16747.0,73.0361,73.2516,72.9672,73.2258,16747.0
2018-10-22 14:00:00,84.95,85.22,84.94,85.14,10062.0,73.2258,73.4585,73.2172,73.3896,10062.0
2018-10-22 14:10:00,85.17,85.25,85.05,85.12,17725.0,73.4154,73.4844,73.312,73.3723,17725.0
2018-10-22 14:20:00,85.13,85.23,85.06,85.07,8023.0,73.3809,73.4671,73.3206,73.3292,8023.0
2018-10-22 14:30:00,85.03,85.23,84.95,85.22,16561.0,73.2947,73.4671,73.2258,73.4585,16561.0
2018-10-22 14:40:00,85.22,85.28,85.04,85.28,13171.0,73.4585,73.5102,73.3034,73.5102,13171.0
2018-10-22 14:50:00,85.23,85.28,85.19,85.25,9605.0,73.4671,73.5102,73.4327,73.4844,9605.0
2018-10-22 15:00:00,85.19,85.48,85.16,85.47,24526.0,73.4327,73.6826,73.4068,73.674,24526.0
2018-10-22 15:10:00,85.5,85.52,85.35,85.38,21408.0,73.6999,73.7171,73.5706,73.5964,21408.0
2018-10-22 15:20:00,85.39,85.48,85.32,85.34,14930.0,73.6051,73.6826,73.5447,73.562,14930.0
2018-10-22 15:30:00,85.33,85.54,85.26,85.28,19903.0,73.5533,73.7344,73.493,73.5102,19903.0
2018-10-22 15:40:00,85.26,85.34,85.15,85.16,18101.0,73.493,73.562,73.3982,73.4068,18101.0
2018-10-22 15:50:00,85.22,85.27,85.07,85.22,112905.0,73.4585,73.5016,73.3292,73.4585,112905.0
2018-10-23 09:30:00,82.94,83.66,82.19,82.7,91478.0,71.4932,72.1138,70.8467,71.2863,91478.0
2018-10-23 09:40:00,82.6,83.19,82.34,82.64,105871.0,71.2001,71.7087,70.976,71.2346,105871.0
2018-10-23 09:50:00,82.53,82.6,82.02,82.25,94919.0,71.1398,71.2001,70.7002,70.8984,94919.0
2018-10-23 10:00:00,82.21,82.24,81.4,81.46,99017.0,70.8639,70.8898,70.1657,70.2174,99017.0
2018-10-23 10:10:00,81.4,81.51,80.76,80.92,92269.0,70.1657,70.2605,69.6141,69.752,92269.0
2018-10-23 10:20:00,80.91,81.49,80.56,81.31,108063.0,69.7434,70.2433,69.4417,70.0882,108063.0
2018-10-23 10:30:00,81.33,81.66,81.18,81.66,46917.0,70.1054,70.3898,69.9761,70.3898,46917.0
2018-10-23 10:40:00,81.7,81.83,81.46,81.76,62142.0,70.4243,70.5364,70.2174,70.476,62142.0
2018-10-23 10:50:00,81.74,81.78,81.47,81.7,40731.0,70.4588,70.4933,70.2261,70.4243,40731.0
2018-10-23 11:00:00,81.68,81.9,81.6,81.82,34342.0,70.4071,70.5967,70.3381,70.5278,34342.0
2018-10-23 11:10:00,81.82,82.01,81.68,81.86,67771.0,70.5278,70.6915,70.4071,70.5622,67771.0
2018-10-23 11:20:00,81.85,82.3,81.81,82.16,24066.0,70.5536,70.9415,70.5191,70.8208,24066.0
2018-10-23 11:30:00,82.19,82.33,82.07,82.15,17765.0,70.8467,70.9674,70.7433,70.8122,17765.0
2018-10-23 11:40:00,82.13,82.29,82.03,82.27,11689.0,70.795,70.9329,70.7088,70.9157,11689.0
2018-10-23 11:50:00,82.29,82.32,82.04,82.04,15916.0,70.9329,70.9588,70.7174,70.7174,15916.0
2018-10-23 12:00:00,82.07,82.52,81.97,82.47,25066.0,70.7433,71.1312,70.6571,71.0881,25066.0
2018-10-23 12:10:00,82.49,82.66,82.42,82.61,22799.0,71.1053,71.2518,71.045,71.2087,22799.0
2018-10-23 12:20:00,82.64,83.09,82.6,83.07,64113.0,71.2346,71.6225,71.2001,71.6052,64113.0
2018-10-23 12:30:00,83.06,83.73,83.06,83.67,30233.0,71.5966,72.1742,71.5966,72.1224,30233.0
2018-10-23 12:40:00,83.67,84.14,83.65,83.96,44528.0,72.1224,72.5276,72.1052,72.3724,44528.0
2018-10-23 12:50:00,84.06,84.36,83.79,83.83,28907.0,72.4586,72.7172,72.2259,72.2604,28907.0
2018-10-23 13:00:00,83.79,84.49,83.78,84.45,49101.0,72.2259,72.8293,72.2173,72.7948,49101.0
2018-10-23 13:10:00,84.42,84.42,83.98,84.04,10652.0,72.7689,72.7689,72.3897,72.4414,10652.0
2018-10-23 13:20:00,84.0,84.19,83.98,84.02,10821.0,72.4069,72.5707,72.3897,72.4241,10821.0
2018-10-23 13:30:00,84.06,84.15,83.8,83.88,14253.0,72.4586,72.5362,72.2345,72.3035,14253.0
2018-10-23 13:40:00,83.93,84.01,83.72,83.72,18955.0,72.3466,72.4155,72.1655,72.1655,18955.0
2018-10-23 13:50:00,83.74,83.91,83.74,83.78,7391.0,72.1828,72.3293,72.1828,72.2173,7391.0
2018-10-23 14:00:00,83.82,84.14,83.66,84.04,18154.0,72.2517,72.5276,72.1138,72.4414,18154.0
2018-10-23 14:10:00,84.07,84.57,84.02,84.47,31985.0,72.4672,72.8982,72.4241,72.812,31985.0
2018-10-23 14:20:00,84.47,84.51,84.24,84.28,25205.0,72.812,72.8465,72.6138,72.6483,25205.0
2018-10-23 14:30:00,84.29,84.61,84.29,84.46,25495.0,72.6569,72.9327,72.6569,72.8034,25495.0
2018-10-23 14:40:00,84.48,84.53,84.34,84.4,12038.0,72.8206,72.8637,72.7,72.7517,12038.0
2018-10-23 14:50:00,84.4,84.64,84.4,84.63,25405.0,72.7517,72.9586,72.7517,72.9499,25405.0
2018-10-23 15:00:00,84.61,84.74,84.46,84.62,29214.0,72.9327,73.0448,72.8034,72.9413,29214.0
2018-10-23 15:10:00,84.6,84.68,84.53,84.54,10132.0,72.9241,72.993,72.8637,72.8724,10132.0
2018-10-23 15:20:00,84.59,84.89,84.57,84.63,27197.0,72.9155,73.1741,72.8982,72.9499,27197.0
2018-10-23 15:30:00,84.6,84.7,84.48,84.48,20001.0,72.9241,73.0103,72.8206,72.8206,20001.0
2018-10-23 15:40:00,84.5,84.6,84.36,84.45,24356.0,72.8379,72.9241,72.7172,72.7948,24356.0
2018-10-23 15:50:00,84.42,84.42,84.2,84.32,113290.0,72.7689,72.7689,72.5793,72.6827,113290.0
2018-10-24 09:30:00,83.42,83.42,82.15,82.59,52360.0,71.9069,71.9069,70.8122,71.1915,52360.0
2018-10-24 09:40:00,82.51,83.07,82.48,82.67,23884.0,71.1225,71.6052,71.0967,71.2605,23884.0
2018-10-24 09:50:00,82.61,82.69,82.17,82.25,25069.0,71.2087,71.2777,70.8295,70.8984,25069.0
2018-10-24 10:00:00,82.17,82.69,81.95,82.54,26765.0,70.8295,71.2777,70.6398,71.1484,26765.0
2018-10-24 10:10:00,82.56,82.83,82.15,82.2,20980.0,71.1656,71.3984,70.8122,70.8553,20980.0
2018-10-24 10:20:00,82.22,82.26,81.94,82.11,18993.0,70.8726,70.907,70.6312,70.7777,18993.0
2018-10-24 10:30:00,82.08,82.23,81.8,81.8,18062.0,70.7519,70.8812,70.5105,70.5105,18062.0
2018-10-24 10:40:00,81.8,81.96,81.67,81.74,22987.0,70.5105,70.6484,70.3985,70.4588,22987.0
2018-10-24 10:50:00,81.81,82.2,81.79,81.92,23116.0,70.5191,70.8553,70.5019,70.614,23116.0
2018-10-24 11:00:00,81.98,82.05,81.56,81.56,36215.0,70.6657,70.726,70.3036,70.3036,36215.0
2018-10-24 11:10:00,81.56,81.88,81.54,81.7,26260.0,70.3036,70.5795,70.2864,70.4243,26260.0
2018-10-24 11:20:00,81.64,81.87,81.62,81.69,14311.0,70.3726,70.5709,70.3554,70.4157,14311.0
2018-10-24 11:30:00,81.64,81.76,81.35,81.57,21295.0,70.3726,70.476,70.1226,70.3123,21295.0
2018-10-24 11:40:00,81.6,82.13,81.55,81.94,26287.0,70.3381,70.795,70.295,70.6312,26287.0
2018-10-24 11:50:00,81.96,82.5,81.77,82.38,18625.0,70.6484,71.1139,70.4847,71.0105,18625.0
2018-10-24 12:00:00,82.38,82.53,82.29,82.35,11749.0,71.0105,71.1398,70.9329,70.9846,11749.0
2018-10-24 12:10:00,82.36,82.48,82.24,82.28,14115.0,70.9932,71.0967,70.8898,70.9243,14115.0
2018-10-24 12:20:00,82.28,82.33,82.07,82.11,13411.0,70.9243,70.9674,70.7433,70.7777,13411.0
2018-10-24 12:30:00,82.12,82.13,81.68,81.73,10845.0,70.7864,70.795,70.4071,70.4502,10845.0
2018-10-24 12:40:00,81.69,81.81,81.6,81.77,16380.0,70.4157,70.5191,70.3381,70.4847,16380.0
2018-10-24 12:50:00,81.75,82.1,81.68,82.0,15180.0,70.4674,70.7691,70.4071,70.6829,15180.0
2018-10-24 13:00:00,81.98,81.99,81.37,81.47,19331.0,70.6657,70.6743,70.1399,70.2261,19331.0
2018-10-24 13:10:00,81.45,81.66,81.25,81.65,22649.0,70.2088,70.3898,70.0364,70.3812,22649.0
2018-10-24 13:20:00,81.66,81.66,81.3,81.37,14342.0,70.3898,70.3898,70.0795,70.1399,14342.0
2018-10-24 13:30:00,81.49,81.67,81.22,81.4,19924.0,70.2433,70.3985,70.0106,70.1657,19924.0
2018-10-24 13:40:00,81.34,81.5,81.25,81.3,19541.0,70.114,70.2519,70.0364,70.0795,19541.0
2018-10-24 13:50:00,81.34,81.42,81.17,81.29,23632.0,70.114,70.183,69.9675,70.0709,23632.0
2018-10-24 14:00:00,81.26,81.33,80.96,81.13,31426.0,70.0451,70.1054,69.7865,69.933,31426.0
2018-10-24 14:10:00,81.13,81.31,81.09,81.27,22029.0,69.933,70.0882,69.8985,70.0537,22029.0
2018-10-24 14:20:00,81.26,81.65,81.2,81.6,32775.0,70.0451,70.3812,69.9933,70.3381,32775.0
2018-10-24 14:30:00,81.65,81.69,81.38,81.42,14965.0,70.3812,70.4157,70.1485,70.183,14965.0
2018-10-24 14:40:00,81.39,81.5,81.01,81.03,13953.0,70.1571,70.2519,69.8296,69.8468,13953.0
2018-10-24 14:50:00,81.03,81.22,80.92,81.07,27123.0,69.8468,70.0106,69.752,69.8813,27123.0
2018-10-24 15:00:00,81.07,81.07,80.64,80.79,31303.0,69.8813,69.8813,69.5106,69.6399,31303.0
2018-10-24 15:10:00,80.8,81.02,80.72,80.74,23660.0,69.6485,69.8382,69.5796,69.5968,23660.0
2018-10-24 15:20:00,80.73,80.75,80.38,80.4,51468.0,69.5882,69.6054,69.2865,69.3037,51468.0
2018-10-24 15:30:00,80.38,80.53,80.31,80.51,66254.0,69.2865,69.4158,69.2262,69.3986,66254.0
2018-10-24 15:40:00,80.47,80.51,80.15,80.2,86723.0,69.3641,69.3986,69.0882,69.1313,86723.0
2018-10-24 15:50:00,80.2,80.2,79.27,79.36,279872.0,69.1313,69.1313,68.3297,68.4073,279872.0
2018-10-25 09:30:00,80.66,81.73,80.02,81.15,51089.0,69.5279,70.4502,68.9762,69.9502,51089.0
2018-10-25 09:40:00,81.11,81.42,80.7,81.06,30426.0,69.9158,70.183,69.5623,69.8727,30426.0
2018-10-25 09:50:00,81.08,81.4,80.96,81.11,33247.0,69.8899,70.1657,69.7865,69.9158,33247.0
2018-10-25 10:00:00,81.17,81.59,80.94,81.57,25648.0,69.9675,70.3295,69.7692,70.3123,25648.0
2018-10-25 10:10:00,81.49,81.55,81.08,81.17,40950.0,70.2433,70.295,69.8899,69.9675,40950.0
2018-10-25 10:20:00,81.22,81.35,81.07,81.35,22792.0,70.0106,70.1226,69.8813,70.1226,22792.0
2018-10-25 10:30:00,81.31,81.51,81.11,81.14,19566.0,70.0882,70.2605,69.9158,69.9416,19566.0
2018-10-25 10:40:00,81.12,81.45,81.1,81.18,10334.0,69.9244,70.2088,69.9071,69.9761,10334.0
2018-10-25 10:50:00,81.24,81.45,81.05,81.27,13012.0,70.0278,70.2088,69.864,70.0537,13012.0
2018-10-25 11:00:00,81.3,81.48,81.06,81.22,16991.0,70.0795,70.2347,69.8727,70.0106,16991.0
2018-10-25 11:10:00,81.18,81.37,80.96,81.37,20348.0,69.9761,70.1399,69.7865,70.1399,20348.0
2018-10-25 11:20:00,81.41,81.77,81.37,81.73,21306.0,70.1744,70.4847,70.1399,70.4502,21306.0
2018-10-25 11:30:00,81.75,81.9,81.71,81.78,11122.0,70.4674,70.5967,70.4329,70.4933,11122.0
2018-10-25 11:40:00,81.79,81.79,81.45,81.73,17533.0,70.5019,70.5019,70.2088,70.4502,17533.0
2018-10-25 11:50:00,81.75,81.99,81.75,81.84,20809.0,70.4674,70.6743,70.4674,70.545,20809.0
2018-10-25 12:00:00,81.81,81.9,81.66,81.86,14632.0,70.5191,70.5967,70.3898,70.5622,14632.0
2018-10-25 12:10:00,81.87,81.92,81.46,81.51,10151.0,70.5709,70.614,70.2174,70.2605,10151.0
2018-10-25 12:20:00,81.53,81.75,81.42,81.6,14028.0,70.2778,70.4674,70.183,70.3381,14028.0
2018-10-25 12:30:00,81.59,81.86,81.54,81.86,6933.0,70.3295,70.5622,70.2864,70.5622,6933.0
2018-10-25 12:40:00,81.91,82.09,81.77,81.96,26430.0,70.6053,70.7605,70.4847,70.6484,26430.0
2018-10-25 12:50:00,81.98,81.99,81.74,81.78,14785.0,70.6657,70.6743,70.4588,70.4933,14785.0
2018-10-25 13:00:00,81.81,81.93,81.64,81.64,8845.0,70.5191,70.6226,70.3726,70.3726,8845.0
2018-10-25 13:10:00,81.6,81.79,81.56,81.78,8188.0,70.3381,70.5019,70.3036,70.4933,8188.0
2018-10-25 13:20:00,81.8,82.11,81.78,82.06,16510.0,70.5105,70.7777,70.4933,70.7346,16510.0
2018-10-25 13:30:00,82.02,82.18,81.91,82.11,16898.0,70.7002,70.8381,70.6053,70.7777,16898.0
2018-10-25 13:40:00,82.1,82.25,82.1,82.19,12990.0,70.7691,70.8984,70.7691,70.8467,12990.0
2018-10-25 13:50:00,82.16,82.18,82.04,82.04,7653.0,70.8208,70.8381,70.7174,70.7174,7653.0
2018-10-25 14:00:00,81.99,82.17,81.84,82.11,14596.0,70.6743,70.8295,70.545,70.7777,14596.0
2018-10-25 14:10:00,82.13,82.16,82.01,82.14,11016.0,70.795,70.8208,70.6915,70.8036,11016.0
2018-10-25 14:20:00,82.15,82.35,82.12,82.17,14034.0,70.8122,70.9846,70.7864,70.8295,14034.0
2018-10-25 14:30:00,82.13,82.42,82.12,82.33,16904.0,70.795,71.045,70.7864,70.9674,16904.0
2018-10-25 14:40:00,82.32,82.43,82.29,82.32,18098.0,70.9588,71.0536,70.9329,70.9588,18098.0
2018-10-25 14:50:00,82.3,82.3,81.93,81.96,40377.0,70.9415,70.9415,70.6226,70.6484,40377.0
2018-10-25 15:00:00,81.98,82.05,81.86,81.87,37108.0,70.6657,70.726,70.5622,70.5709,37108.0
2018-10-25 15:10:00,81.86,82.03,81.86,81.92,36564.0,70.5622,70.7088,70.5622,70.614,36564.0
2018-10-25 15:20:00,81.9,81.9,81.75,81.87,62966.0,70.5967,70.5967,70.4674,70.5709,62966.0
2018-10-25 15:30:00,81.89,82.0,81.79,81.81,60051.0,70.5881,70.6829,70.5019,70.5191,60051.0
2018-10-25 15:40:00,81.81,81.9,81.72,81.9,72725.0,70.5191,70.5967,70.4416,70.5967,72725.0
2018-10-25 15:50:00,81.88,81.89,81.64,81.86,175949.0,70.5795,70.5881,70.3726,70.5622,175949.0
2018-10-26 09:30:00,80.13,80.75,79.46,80.3,61708.0,69.071,69.6054,68.4935,69.2175,61708.0
2018-10-26 09:40:00,80.47,80.79,80.13,80.67,29021.0,69.3641,69.6399,69.071,69.5365,29021.0
2018-10-26 09:50:00,80.62,81.28,80.6,81.12,18785.0,69.4934,70.0623,69.4761,69.9244,18785.0
2018-10-26 10:00:00,81.0,81.0,80.16,80.45,26175.0,69.8209,69.8209,69.0969,69.3468,26175.0
2018-10-26 10:10:00,80.5,80.53,80.21,80.39,18585.0,69.3899,69.4158,69.14,69.2951,18585.0
2018-10-26 10:20:00,80.41,80.9,80.28,80.52,31637.0,69.3124,69.7347,69.2003,69.4072,31637.0
2018-10-26 10:30:00,80.55,80.6,80.2,80.35,14784.0,69.433,69.4761,69.1313,69.2606,14784.0
2018-10-26 10:40:00,80.39,80.49,80.04,80.26,48047.0,69.2951,69.3813,68.9934,69.1831,48047.0
2018-10-26 10:50:00,80.26,80.38,79.95,80.1,50244.0,69.1831,69.2865,68.9158,69.0451,50244.0
2018-10-26 11:00:00,80.02,80.53,80.0,80.48,30679.0,68.9762,69.4158,68.9589,69.3727,30679.0
2018-10-26 11:10:00,80.44,80.84,80.36,80.74,10219.0,69.3382,69.683,69.2693,69.5968,10219.0
2018-10-26 11:20:00,80.76,81.29,80.74,81.17,12538.0,69.6141,70.0709,69.5968,69.9675,12538.0
2018-10-26 11:30:00,81.18,81.41,80.99,81.12,12879.0,69.9761,70.1744,69.8123,69.9244,12879.0
2018-10-26 11:40:00,81.17,81.31,80.99,81.17,10683.0,69.9675,70.0882,69.8123,69.9675,10683.0
2018-10-26 11:50:00,81.18,81.7,81.13,81.35,9276.0,69.9761,70.4243,69.933,70.1226,9276.0
2018-10-26 12:00:00,81.42,81.75,81.39,81.52,36082.0,70.183,70.4674,70.1571,70.2692,36082.0
2018-10-26 12:10:00,81.5,81.5,81.16,81.42,9706.0,70.2519,70.2519,69.9589,70.183,9706.0
2018-10-26 12:20:00,81.53,81.61,81.26,81.41,10172.0,70.2778,70.3467,70.0451,70.1744,10172.0
2018-10-26 12:30:00,81.45,81.65,81.36,81.65,21791.0,70.2088,70.3812,70.1313,70.3812,21791.0
2018-10-26 12:40:00,81.66,82.11,81.59,82.06,15275.0,70.3898,70.7777,70.3295,70.7346,15275.0
2018-10-26 12:50:00,82.1,82.14,81.69,81.79,22710.0,70.7691,70.8036,70.4157,70.5019,22710.0
2018-10-26 13:00:00,81.79,82.17,81.79,82.01,25612.0,70.5019,70.8295,70.5019,70.6915,25612.0
2018-10-26 13:10:00,82.04,82.17,81.9,82.0,9174.0,70.7174,70.8295,70.5967,70.6829,9174.0
2018-10-26 13:20:00,82.0,82.01,81.74,81.74,6136.0,70.6829,70.6915,70.4588,70.4588,6136.0
2018-10-26 13:30:00,81.69,81.69,81.19,81.23,21410.0,70.4157,70.4157,69.9847,70.0192,21410.0
2018-10-26 13:40:00,81.37,81.73,81.37,81.6,13295.0,70.1399,70.4502,70.1399,70.3381,13295.0
2018-10-26 13:50:00,81.67,81.85,81.51,81.8,5400.0,70.3985,70.5536,70.2605,70.5105,5400.0
2018-10-26 14:00:00,81.74,81.83,81.14,81.35,13066.0,70.4588,70.5364,69.9416,70.1226,13066.0
2018-10-26 14:10:00,81.32,81.48,81.16,81.27,9050.0,70.0968,70.2347,69.9589,70.0537,9050.0
2018-10-26 14:20:00,81.3,81.55,81.16,81.37,15033.0,70.0795,70.295,69.9589,70.1399,15033.0
2018-10-26 14:30:00,81.31,81.51,81.23,81.27,10984.0,70.0882,70.2605,70.0192,70.0537,10984.0
2018-10-26 14:40:00,81.26,81.37,80.99,81.03,15142.0,70.0451,70.1399,69.8123,69.8468,15142.0
2018-10-26 14:50:00,81.1,81.14,80.81,80.95,15921.0,69.9071,69.9416,69.6572,69.7778,15921.0
2018-10-26 15:00:00,80.91,81.01,80.78,80.87,27566.0,69.7434,69.8296,69.6313,69.7089,27566.0
2018-10-26 15:10:00,80.9,81.16,80.63,81.1,32157.0,69.7347,69.9589,69.502,69.9071,32157.0
2018-10-26 15:20:00,81.08,81.4,81.07,81.18,28469.0,69.8899,70.1657,69.8813,69.9761,28469.0
2018-10-26 15:30:00,81.19,81.4,80.9,81.25,36340.0,69.9847,70.1657,69.7347,70.0364,36340.0
2018-10-26 15:40:00,81.26,81.55,80.87,81.43,50243.0,70.0451,70.295,69.7089,70.1916,50243.0
2018-10-26 15:50:00,81.44,81.63,81.01,81.07,181202.0,70.2002,70.364,69.8296,69.8813,181202.0
2018-10-29 09:30:00,82.35,82.56,81.75,82.12,33668.0,70.9846,71.1656,70.4674,70.7864,33668.0
2018-10-29 09:40:00,82.12,82.39,82.0,82.25,27973.0,70.7864,71.0191,70.6829,70.8984,27973.0
2018-10-29 09:50:00,82.2,82.62,82.08,82.57,14136.0,70.8553,71.2174,70.7519,71.1743,14136.0
2018-10-29 10:00:00,82.66,83.1,82.66,82.91,24826.0,71.2518,71.6311,71.2518,71.4673,24826.0
2018-10-29 10:10:00,83.03,83.29,82.96,83.02,19303.0,71.5708,71.7949,71.5104,71.5621,19303.0
2018-10-29 10:20:00,82.96,83.46,82.88,83.34,25610.0,71.5104,71.9414,71.4415,71.838,25610.0
2018-10-29 10:30:00,83.4,83.6,83.16,83.25,21601.0,71.8897,72.0621,71.6828,71.7604,21601.0
2018-10-29 10:40:00,83.29,83.3,83.0,83.15,17167.0,71.7949,71.8035,71.5449,71.6742,17167.0
2018-10-29 10:50:00,83.15,83.39,83.09,83.09,15882.0,71.6742,71.8811,71.6225,71.6225,15882.0
2018-10-29 11:00:00,83.17,83.26,82.97,82.97,24417.0,71.6914,71.769,71.519,71.519,24417.0
2018-10-29 11:10:00,82.97,83.07,82.82,82.84,19366.0,71.519,71.6052,71.3898,71.407,19366.0
2018-10-29 11:20:00,82.85,83.04,82.79,83.03,12066.0,71.4156,71.5794,71.3639,71.5708,12066.0
2018-10-29 11:30:00,83.03,83.22,82.98,83.16,15099.0,71.5708,71.7345,71.5277,71.6828,15099.0
2018-10-29 11:40:00,83.16,83.46,83.09,83.35,24147.0,71.6828,71.9414,71.6225,71.8466,24147.0
2018-10-29 11:50:00,83.4,83.44,82.85,82.91,17275.0,71.8897,71.9242,71.4156,71.4673,17275.0
2018-10-29 12:00:00,82.93,83.04,82.73,82.73,13766.0,71.4846,71.5794,71.3122,71.3122,13766.0
2018-10-29 12:10:00,82.74,82.91,82.6,82.6,12732.0,71.3208,71.4673,71.2001,71.2001,12732.0
2018-10-29 12:20:00,82.61,82.73,82.38,82.53,20525.0,71.2087,71.3122,71.0105,71.1398,20525.0
2018-10-29 12:30:00,82.46,82.84,82.4,82.77,12073.0,71.0794,71.407,71.0277,71.3467,12073.0
2018-10-29 12:40:00,82.74,83.03,82.73,82.79,17360.0,71.3208,71.5708,71.3122,71.3639,17360.0
2018-10-29 12:50:00,82.81,82.86,82.53,82.77,13707.0,71.3811,71.4242,71.1398,71.3467,13707.0
2018-10-29 13:00:00,82.75,83.16,82.75,83.14,14288.0,71.3294,71.6828,71.3294,71.6656,14288.0
2018-10-29 13:10:00,83.15,83.15,82.83,82.93,10025.0,71.6742,71.6742,71.3984,71.4846,10025.0
2018-10-29 13:20:00,82.9,83.0,82.77,82.86,8191.0,71.4587,71.5449,71.3467,71.4242,8191.0
2018-10-29 13:30:00,82.85,83.2,82.82,83.03,13948.0,71.4156,71.7173,71.3898,71.5708,13948.0
2018-10-29 13:40:00,83.01,83.21,82.85,82.96,34548.0,71.5535,71.7259,71.4156,71.5104,34548.0
2018-10-29 13:50:00,82.96,83.23,82.91,82.91,14492.0,71.5104,71.7432,71.4673,71.4673,14492.0
2018-10-29 14:00:00,82.87,82.91,82.65,82.77,24400.0,71.4329,71.4673,71.2432,71.3467,24400.0
2018-10-29 14:10:00,82.78,82.78,82.39,82.55,53102.0,71.3553,71.3553,71.0191,71.157,53102.0
2018-10-29 14:20:00,82.53,82.59,82.31,82.43,28942.0,71.1398,71.1915,70.9501,71.0536,28942.0
2018-10-29 14:30:00,82.42,82.53,81.93,82.12,31790.0,71.045,71.1398,70.6226,70.7864,31790.0
2018-10-29 14:40:00,82.1,82.47,81.89,81.96,20893.0,70.7691,71.0881,70.5881,70.6484,20893.0
2018-10-29 14:50:00,81.91,82.05,81.69,81.96,22649.0,70.6053,70.726,70.4157,70.6484,22649.0
2018-10-29 15:00:00,81.99,82.0,81.37,81.37,33799.0,70.6743,70.6829,70.1399,70.1399,33799.0
2018-10-29 15:10:00,81.45,81.57,81.17,81.54,45103.0,70.2088,70.3123,69.9675,70.2864,45103.0
2018-10-29 15:20:00,81.51,81.6,81.24,81.35,48308.0,70.2605,70.3381,70.0278,70.1226,48308.0
2018-10-29 15:30:00,81.33,81.44,81.0,81.1,60474.0,70.1054,70.2002,69.8209,69.9071,60474.0
2018-10-29 15:40:00,81.1,81.57,80.58,81.57,108627.0,69.9071,70.3123,69.4589,70.3123,108627.0
2018-10-29 15:50:00,81.51,81.97,81.43,81.91,165166.0,70.2605,70.6571,70.1916,70.6053,165166.0
2018-10-30 09:30:00,82.12,83.02,81.9,83.0,50198.0,70.7864,71.5621,70.5967,71.5449,50198.0
2018-10-30 09:40:00,83.05,83.89,82.93,83.71,51656.0,71.588,72.3121,71.4846,72.1569,51656.0
2018-10-30 09:50:00,83.7,84.86,83.68,84.45,56811.0,72.1483,73.1482,72.1311,72.7948,56811.0
2018-10-30 10:00:00,84.56,84.56,83.89,83.92,33880.0,72.8896,72.8896,72.3121,72.3379,33880.0
2018-10-30 10:10:00,83.98,84.22,83.78,83.95,32211.0,72.3897,72.5965,72.2173,72.3638,32211.0
2018-10-30 10:20:00,84.0,84.2,83.9,83.97,11919.0,72.4069,72.5793,72.3207,72.381,11919.0
2018-10-30 10:30:00,84.02,84.09,83.21,83.47,16505.0,72.4241,72.4845,71.7259,71.95,16505.0
2018-10-30 10:40:00,83.35,83.37,83.0,83.29,14438.0,71.8466,71.8638,71.5449,71.7949,14438.0
2018-10-30 10:50:00,83.4,83.46,82.94,82.97,9498.0,71.8897,71.9414,71.4932,71.519,9498.0
2018-10-30 11:00:00,83.08,83.42,82.97,83.4,10566.0,71.6139,71.9069,71.519,71.8897,10566.0
2018-10-30 11:10:00,83.27,83.42,82.88,83.06,12570.0,71.7776,71.9069,71.4415,71.5966,12570.0
2018-10-30 11:20:00,83.09,83.36,83.0,83.28,17954.0,71.6225,71.8552,71.5449,71.7863,17954.0
2018-10-30 11:30:00,83.34,83.4,83.17,83.38,11887.0,71.838,71.8897,71.6914,71.8725,11887.0
2018-10-30 11:40:00,83.35,83.77,83.24,83.68,16477.0,71.8466,72.2086,71.7518,72.1311,16477.0
2018-10-30 11:50:00,83.67,83.74,83.42,83.42,10691.0,72.1224,72.1828,71.9069,71.9069,10691.0
2018-10-30 12:00:00,83.44,83.75,83.37,83.59,22374.0,71.9242,72.1914,71.8638,72.0535,22374.0
2018-10-30 12:10:00,83.55,83.64,83.38,83.52,15284.0,72.019,72.0966,71.8725,71.9931,15284.0
2018-10-30 12:20:00,83.56,83.72,83.45,83.63,10696.0,72.0276,72.1655,71.9328,72.088,10696.0
2018-10-30 12:30:00,83.61,83.62,83.33,83.53,12748.0,72.0707,72.0793,71.8294,72.0018,12748.0
2018-10-30 12:40:00,83.57,83.84,83.4,83.84,11781.0,72.0362,72.269,71.8897,72.269,11781.0
2018-10-30 12:50:00,83.8,83.8,83.3,83.37,18001.0,72.2345,72.2345,71.8035,71.8638,18001.0
2018-10-30 13:00:00,83.38,83.44,83.24,83.37,16091.0,71.8725,71.9242,71.7518,71.8638,16091.0
2018-10-30 13:10:00,83.34,83.43,83.04,83.38,10979.0,71.838,71.9156,71.5794,71.8725,10979.0
2018-10-30 13:20:00,83.37,83.47,83.13,83.13,7229.0,71.8638,71.95,71.657,71.657,7229.0
2018-10-30 13:30:00,83.14,83.16,82.91,83.09,43206.0,71.6656,71.6828,71.4673,71.6225,43206.0
2018-10-30 13:40:00,83.23,83.61,83.18,83.54,15251.0,71.7432,72.0707,71.7001,72.0104,15251.0
2018-10-30 13:50:00,83.54,83.69,83.33,83.67,8823.0,72.0104,72.1397,71.8294,72.1224,8823.0
2018-10-30 14:00:00,83.69,83.83,83.3,83.34,30086.0,72.1397,72.2604,71.8035,71.838,30086.0
2018-10-30 14:10:00,83.26,83.52,83.2,83.27,18774.0,71.769,71.9931,71.7173,71.7776,18774.0
2018-10-30 14:20:00,83.24,83.71,83.24,83.4,27280.0,71.7518,72.1569,71.7518,71.8897,27280.0
2018-10-30 14:30:00,83.45,83.81,83.34,83.68,16931.0,71.9328,72.2431,71.838,72.1311,16931.0
2018-10-30 14:40:00,83.73,83.75,83.5,83.61,14699.0,72.1742,72.1914,71.9759,72.0707,14699.0
2018-10-30 14:50:00,83.61,84.22,83.61,84.07,25890.0,72.0707,72.5965,72.0707,72.4672,25890.0
2018-10-30 15:00:00,84.13,84.13,83.86,84.07,28160.0,72.519,72.519,72.2862,72.4672,28160.0
2018-10-30 15:10:00,84.03,84.39,84.01,84.26,51136.0,72.4328,72.7431,72.4155,72.631,51136.0
2018-10-30 15:20:00,84.26,84.56,84.12,84.44,55345.0,72.631,72.8896,72.5103,72.7862,55345.0
2018-10-30 15:30:00,84.46,84.54,84.17,84.19,50087.0,72.8034,72.8724,72.5534,72.5707,50087.0
2018-10-30 15:40:00,84.22,84.48,84.16,84.45,65508.0,72.5965,72.8206,72.5448,72.7948,65508.0
2018-10-30 15:50:00,84.45,84.7,84.44,84.67,283532.0,72.7948,73.0103,72.7862,72.9844,283532.0
2018-10-31 09:30:00,85.83,85.98,84.44,85.12,53095.0,73.9843,74.1136,72.7862,73.3723,53095.0
2018-10-31 09:40:00,85.25,85.43,84.86,85.2,32132.0,73.4844,73.6395,73.1482,73.4413,32132.0
2018-10-31 09:50:00,85.24,85.86,85.07,85.72,34441.0,73.4758,74.0102,73.3292,73.8895,34441.0
2018-10-31 10:00:00,85.75,86.27,85.7,85.79,36736.0,73.9154,74.3636,73.8723,73.9499,36736.0
2018-10-31 10:10:00,85.73,85.8,85.22,85.27,39305.0,73.8981,73.9585,73.4585,73.5016,39305.0
2018-10-31 10:20:00,85.31,85.87,85.3,85.52,27992.0,73.5361,74.0188,73.5275,73.7171,27992.0
2018-10-31 10:30:00,85.5,85.67,85.33,85.49,26579.0,73.6999,73.8464,73.5533,73.6913,26579.0
2018-10-31 10:40:00,85.43,85.75,85.3,85.32,40570.0,73.6395,73.9154,73.5275,73.5447,40570.0
2018-10-31 10:50:00,85.34,85.43,85.05,85.36,42192.0,73.562,73.6395,73.312,73.5792,42192.0
2018-10-31 11:00:00,85.39,85.52,85.24,85.41,53669.0,73.6051,73.7171,73.4758,73.6223,53669.0
2018-10-31 11:10:00,85.42,85.6,85.37,85.48,35908.0,73.6309,73.7861,73.5878,73.6826,35908.0
2018-10-31 11:20:00,85.43,85.88,85.43,85.78,34583.0,73.6395,74.0274,73.6395,73.9412,34583.0
2018-10-31 11:30:00,85.82,85.95,85.6,85.94,29185.0,73.9757,74.0878,73.7861,74.0792,29185.0
2018-10-31 11:40:00,85.96,85.99,85.56,85.64,22113.0,74.0964,74.1223,73.7516,73.8206,22113.0
2018-10-31 11:50:00,85.68,85.8,85.47,85.69,21475.0,73.855,73.9585,73.674,73.8637,21475.0
2018-10-31 12:00:00,85.73,85.83,85.35,85.59,22187.0,73.8981,73.9843,73.5706,73.7775,22187.0
2018-10-31 12:10:00,85.56,85.94,85.56,85.77,44303.0,73.7516,74.0792,73.7516,73.9326,44303.0
2018-10-31 12:20:00,85.74,85.81,85.62,85.63,30891.0,73.9068,73.9671,73.8033,73.8119,30891.0
2018-10-31 12:30:00,85.63,85.77,85.38,85.77,21478.0,73.8119,73.9326,73.5964,73.9326,21478.0
2018-10-31 12:40:00,85.78,85.94,85.61,85.82,22793.0,73.9412,74.0792,73.7947,73.9757,22793.0
2018-10-31 12:50:00,85.81,86.41,85.67,86.36,64144.0,73.9671,74.4843,73.8464,74.4412,64144.0
2018-10-31 13:00:00,86.34,86.43,86.28,86.41,19065.0,74.4239,74.5015,74.3722,74.4843,19065.0
2018-10-31 13:10:00,86.41,86.84,86.41,86.79,34175.0,74.4843,74.8549,74.4843,74.8118,34175.0
2018-10-31 13:20:00,86.79,86.95,86.54,86.56,19563.0,74.8118,74.9498,74.5963,74.6136,19563.0
2018-10-31 13:30:00,86.56,86.64,86.45,86.5,16016.0,74.6136,74.6825,74.5188,74.5619,16016.0
2018-10-31 13:40:00,86.54,87.06,86.52,86.87,28166.0,74.5963,75.0446,74.5791,74.8808,28166.0
2018-10-31 13:50:00,86.9,87.04,86.7,86.73,21741.0,74.9067,75.0273,74.7343,74.7601,21741.0
2018-10-31 14:00:00,86.72,87.03,86.59,86.94,48699.0,74.7515,75.0187,74.6394,74.9411,48699.0
2018-10-31 14:10:00,86.95,87.12,86.88,86.99,25413.0,74.9498,75.0963,74.8894,74.9842,25413.0
2018-10-31 14:20:00,86.97,87.05,86.84,86.97,22480.0,74.967,75.036,74.8549,74.967,22480.0
2018-10-31 14:30:00,86.96,86.98,86.76,86.92,39798.0,74.9584,74.9756,74.786,74.9239,39798.0
2018-10-31 14:40:00,86.91,87.11,86.9,86.94,30327.0,74.9153,75.0877,74.9067,74.9411,30327.0
2018-10-31 14:50:00,86.92,87.01,86.77,86.99,41083.0,74.9239,75.0015,74.7946,74.9842,41083.0
2018-10-31 15:00:00,86.98,87.21,86.93,87.05,46355.0,74.9756,75.1739,74.9325,75.036,46355.0
2018-10-31 15:10:00,87.02,87.42,87.02,87.33,40572.0,75.0101,75.3549,75.0101,75.2773,40572.0
2018-10-31 15:20:00,87.33,87.43,86.99,87.31,51669.0,75.2773,75.3635,74.9842,75.2601,51669.0
2018-10-31 15:30:00,87.3,87.43,87.01,87.03,68192.0,75.2515,75.3635,75.0015,75.0187,68192.0
2018-10-31 15:40:00,87.03,87.27,86.96,87.11,117827.0,75.0187,75.2256,74.9584,75.0877,117827.0
2018-10-31 15:50:00,87.09,87.16,86.76,86.77,262677.0,75.0704,75.1308,74.786,74.7946,262677.0
2018-11-01 09:30:00,87.23,87.9,87.04,87.65,40894.0,75.1911,75.7686,75.0273,75.5531,40894.0
2018-11-01 09:40:00,87.67,87.82,87.23,87.66,32067.0,75.5704,75.6997,75.1911,75.5618,32067.0
2018-11-01 09:50:00,87.64,87.79,87.06,87.18,16941.0,75.5445,75.6738,75.0446,75.148,16941.0
2018-11-01 10:00:00,87.18,87.52,87.0,87.14,26070.0,75.148,75.4411,74.9929,75.1135,26070.0
2018-11-01 10:10:00,87.22,87.72,87.22,87.41,17063.0,75.1825,75.6135,75.1825,75.3463,17063.0
2018-11-01 10:20:00,87.37,87.65,87.18,87.63,12731.0,75.3118,75.5531,75.148,75.5359,12731.0
2018-11-01 10:30:00,87.68,88.12,87.57,88.03,34651.0,75.579,75.9583,75.4842,75.8807,34651.0
2018-11-01 10:40:00,88.03,88.5,87.9,88.5,19145.0,75.8807,76.2858,75.7686,76.2858,19145.0
2018-11-01 10:50:00,88.53,88.66,88.2,88.66,27463.0,76.3117,76.4238,76.0272,76.4238,27463.0
2018-11-01 11:00:00,88.63,88.97,88.52,88.97,33428.0,76.3979,76.691,76.3031,76.691,33428.0
2018-11-01 11:10:00,88.91,89.18,88.83,89.1,16606.0,76.6393,76.872,76.5703,76.803,16606.0
2018-11-01 11:20:00,89.1,89.41,88.92,89.4,19223.0,76.803,77.0702,76.6479,77.0616,19223.0
2018-11-01 11:30:00,89.41,89.49,89.17,89.21,22788.0,77.0702,77.1392,76.8634,76.8978,22788.0
2018-11-01 11:40:00,89.23,89.44,89.15,89.22,30064.0,76.9151,77.0961,76.8461,76.9065,30064.0
2018-11-01 11:50:00,89.22,89.24,88.93,88.93,13461.0,76.9065,76.9237,76.6565,76.6565,13461.0
2018-11-01 12:00:00,88.95,88.98,88.81,88.98,9772.0,76.6737,76.6996,76.5531,76.6996,9772.0
2018-11-01 12:10:00,88.85,88.94,88.57,88.57,12126.0,76.5875,76.6651,76.3462,76.3462,12126.0
2018-11-01 12:20:00,88.58,88.8,88.53,88.66,9801.0,76.3548,76.5444,76.3117,76.4238,9801.0
2018-11-01 12:30:00,88.68,88.84,88.65,88.83,43793.0,76.441,76.5789,76.4151,76.5703,43793.0
2018-11-01 12:40:00,88.81,89.04,88.78,88.85,15653.0,76.5531,76.7513,76.5272,76.5875,15653.0
2018-11-01 12:50:00,88.88,89.25,88.88,89.25,11374.0,76.6134,76.9323,76.6134,76.9323,11374.0
2018-11-01 13:00:00,89.27,89.47,89.24,89.38,31652.0,76.9496,77.122,76.9237,77.0444,31652.0
2018-11-01 13:10:00,89.38,89.8,89.34,89.8,57447.0,77.0444,77.4064,77.0099,77.4064,57447.0
2018-11-01 13:20:00,89.84,89.94,89.57,89.79,15423.0,77.4409,77.5271,77.2082,77.3978,15423.0
2018-11-01 13:30:00,89.78,89.78,89.36,89.41,17035.0,77.3892,77.3892,77.0271,77.0702,17035.0
2018-11-01 13:40:00,89.43,89.65,89.42,89.52,20509.0,77.0875,77.2771,77.0789,77.1651,20509.0
2018-11-01 13:50:00,89.47,89.5,89.33,89.5,16347.0,77.122,77.1478,77.0013,77.1478,16347.0
2018-11-01 14:00:00,89.52,89.59,89.4,89.52,16336.0,77.1651,77.2254,77.0616,77.1651,16336.0
2018-11-01 14:10:00,89.52,90.12,89.52,89.97,29673.0,77.1651,77.6823,77.1651,77.553,29673.0
2018-11-01 14:20:00,89.97,90.19,89.97,90.18,23591.0,77.553,77.7426,77.553,77.734,23591.0
2018-11-01 14:30:00,90.19,90.41,90.07,90.34,34838.0,77.7426,77.9322,77.6392,77.8719,34838.0
2018-11-01 14:40:00,90.33,90.36,90.16,90.29,19131.0,77.8633,77.8891,77.7167,77.8288,19131.0
2018-11-01 14:50:00,90.33,90.35,90.15,90.25,19377.0,77.8633,77.8805,77.7081,77.7943,19377.0
2018-11-01 15:00:00,90.25,90.26,90.05,90.13,23450.0,77.7943,77.8029,77.6219,77.6909,23450.0
2018-11-01 15:10:00,90.12,90.23,90.0,90.07,58550.0,77.6823,77.7771,77.5788,77.6392,58550.0
2018-11-01 15:20:00,90.06,90.06,89.86,89.96,25070.0,77.6305,77.6305,77.4581,77.5443,25070.0
2018-11-01 15:30:00,89.96,90.01,89.81,89.81,45166.0,77.5443,77.5874,77.415,77.415,45166.0
2018-11-01 15:40:00,89.81,89.9,89.63,89.7,110786.0,77.415,77.4926,77.2599,77.3202,110786.0
2018-11-01 15:50:00,89.69,89.71,89.45,89.49,231283.0,77.3116,77.3288,77.1047,77.1392,231283.0
2018-11-02 09:30:00,87.43,87.98,85.68,85.69,142411.0,75.3635,75.8376,73.855,73.8637,142411.0
2018-11-02 09:40:00,85.69,86.75,85.69,86.44,69832.0,73.8637,74.7774,73.8637,74.5101,69832.0
2018-11-02 09:50:00,86.45,86.61,85.84,85.9,55074.0,74.5188,74.6567,73.993,74.0447,55074.0
2018-11-02 10:00:00,85.93,86.07,85.42,85.8,97810.0,74.0705,74.1912,73.6309,73.9585,97810.0
2018-11-02 10:10:00,85.8,85.92,85.5,85.69,61978.0,73.9585,74.0619,73.6999,73.8637,61978.0
2018-11-02 10:20:00,85.77,86.02,85.46,85.46,34075.0,73.9326,74.1481,73.6654,73.6654,34075.0
2018-11-02 10:30:00,85.53,85.71,85.05,85.13,52998.0,73.7257,73.8809,73.312,73.3809,52998.0
2018-11-02 10:40:00,85.15,85.72,85.02,85.57,50823.0,73.3982,73.8895,73.2861,73.7602,50823.0
2018-11-02 10:50:00,85.6,86.05,85.55,85.96,57805.0,73.7861,74.174,73.743,74.0964,57805.0
2018-11-02 11:00:00,85.99,86.15,85.64,85.95,43787.0,74.1223,74.2602,73.8206,74.0878,43787.0
2018-11-02 11:10:00,85.96,85.96,85.47,85.62,30688.0,74.0964,74.0964,73.674,73.8033,30688.0
2018-11-02 11:20:00,85.57,85.57,85.04,85.4,42947.0,73.7602,73.7602,73.3034,73.6137,42947.0
2018-11-02 11:30:00,85.38,85.67,85.22,85.56,16264.0,73.5964,73.8464,73.4585,73.7516,16264.0
2018-11-02 11:40:00,85.6,85.6,85.12,85.36,31496.0,73.7861,73.7861,73.3723,73.5792,31496.0
2018-11-02 11:50:00,85.33,85.49,85.16,85.48,29765.0,73.5533,73.6913,73.4068,73.6826,29765.0
2018-11-02 12:00:00,85.48,85.49,85.18,85.21,35311.0,73.6826,73.6913,73.424,73.4499,35311.0
2018-11-02 12:10:00,85.19,85.53,85.08,85.3,17261.0,73.4327,73.7257,73.3378,73.5275,17261.0
2018-11-02 12:20:00,85.27,85.39,85.18,85.33,11578.0,73.5016,73.6051,73.424,73.5533,11578.0
2018-11-02 12:30:00,85.34,85.4,84.8,84.94,51619.0,73.562,73.6137,73.0965,73.2172,51619.0
2018-11-02 12:40:00,84.94,85.08,84.78,84.85,18252.0,73.2172,73.3378,73.0792,73.1396,18252.0
2018-11-02 12:50:00,84.92,84.94,84.36,84.61,29181.0,73.1999,73.2172,72.7172,72.9327,29181.0
2018-11-02 13:00:00,84.58,84.83,84.32,84.83,28211.0,72.9068,73.1223,72.6827,73.1223,28211.0
2018-11-02 13:10:00,84.86,85.47,84.82,85.47,33967.0,73.1482,73.674,73.1137,73.674,33967.0
2018-11-02 13:20:00,85.58,85.63,85.16,85.38,15651.0,73.7688,73.8119,73.4068,73.5964,15651.0
2018-11-02 13:30:00,85.34,85.34,84.97,85.06,23029.0,73.562,73.562,73.243,73.3206,23029.0
2018-11-02 13:40:00,85.0,85.25,84.98,85.1,34697.0,73.2689,73.4844,73.2516,73.3551,34697.0
2018-11-02 13:50:00,85.12,85.14,84.85,84.95,16942.0,73.3723,73.3896,73.1396,73.2258,16942.0
2018-11-02 14:00:00,84.97,85.21,84.89,85.01,31292.0,73.243,73.4499,73.1741,73.2775,31292.0
2018-11-02 14:10:00,84.97,84.99,84.7,84.82,22034.0,73.243,73.2603,73.0103,73.1137,22034.0
2018-11-02 14:20:00,84.77,85.42,84.48,85.27,36265.0,73.0706,73.6309,72.8206,73.5016,36265.0
2018-11-02 14:30:00,85.28,85.61,85.11,85.36,42614.0,73.5102,73.7947,73.3637,73.5792,42614.0
2018-11-02 14:40:00,85.42,85.6,85.35,85.44,46015.0,73.6309,73.7861,73.5706,73.6482,46015.0
2018-11-02 14:50:00,85.43,85.98,85.36,85.8,63529.0,73.6395,74.1136,73.5792,73.9585,63529.0
2018-11-02 15:00:00,85.76,85.88,85.35,85.47,38096.0,73.924,74.0274,73.5706,73.674,38096.0
2018-11-02 15:10:00,85.51,85.82,85.43,85.46,45543.0,73.7085,73.9757,73.6395,73.6654,45543.0
2018-11-02 15:20:00,85.56,86.02,85.56,85.76,43685.0,73.7516,74.1481,73.7516,73.924,43685.0
2018-11-02 15:30:00,85.7,85.71,85.36,85.6,44360.0,73.8723,73.8809,73.5792,73.7861,44360.0
2018-11-02 15:40:00,85.64,85.69,85.46,85.49,122864.0,73.8206,73.8637,73.6654,73.6913,122864.0
2018-11-02 15:50:00,85.47,85.65,85.17,85.23,260827.0,73.674,73.8292,73.4154,73.4671,260827.0
2018-11-05 09:30:00,84.26,84.34,82.9,83.04,141426.0,72.631,72.7,71.4587,71.5794,141426.0
2018-11-05 09:40:00,82.93,83.2,82.38,82.76,127951.0,71.4846,71.7173,71.0105,71.338,127951.0
2018-11-05 09:50:00,82.78,82.99,82.25,82.37,100620.0,71.3553,71.5363,70.8984,71.0019,100620.0
2018-11-05 10:00:00,82.4,82.67,81.9,81.99,105046.0,71.0277,71.2605,70.5967,70.6743,105046.0
2018-11-05 10:10:00,81.99,82.11,81.27,81.64,118342.0,70.6743,70.7777,70.0537,70.3726,118342.0
2018-11-05 10:20:00,81.73,81.8,81.2,81.23,82446.0,70.4502,70.5105,69.9933,70.0192,82446.0
2018-11-05 10:30:00,81.26,81.71,81.22,81.35,50914.0,70.0451,70.4329,70.0106,70.1226,50914.0
2018-11-05 10:40:00,81.31,81.88,81.22,81.59,68477.0,70.0882,70.5795,70.0106,70.3295,68477.0
2018-11-05 10:50:00,81.55,82.4,81.55,82.38,31328.0,70.295,71.0277,70.295,71.0105,31328.0
2018-11-05 11:00:00,82.37,82.54,82.21,82.25,32256.0,71.0019,71.1484,70.8639,70.8984,32256.0
2018-11-05 11:10:00,82.29,82.36,82.15,82.27,29439.0,70.9329,70.9932,70.8122,70.9157,29439.0
2018-11-05 11:20:00,82.26,82.29,81.79,81.83,29642.0,70.907,70.9329,70.5019,70.5364,29642.0
2018-11-05 11:30:00,81.86,81.97,81.64,81.81,36939.0,70.5622,70.6571,70.3726,70.5191,36939.0
2018-11-05 11:40:00,81.83,81.9,81.39,81.51,38631.0,70.5364,70.5967,70.1571,70.2605,38631.0
2018-11-05 11:50:00,81.59,82.27,81.54,82.23,36986.0,70.3295,70.9157,70.2864,70.8812,36986.0
2018-11-05 12:00:00,82.21,82.3,82.12,82.16,29752.0,70.8639,70.9415,70.7864,70.8208,29752.0
2018-11-05 12:10:00,82.16,82.36,82.12,82.13,30692.0,70.8208,70.9932,70.7864,70.795,30692.0
2018-11-05 12:20:00,82.16,82.3,82.12,82.23,33200.0,70.8208,70.9415,70.7864,70.8812,33200.0
2018-11-05 12:30:00,82.22,82.26,82.12,82.15,24259.0,70.8726,70.907,70.7864,70.8122,24259.0
2018-11-05 12:40:00,82.17,82.21,81.96,82.01,20379.0,70.8295,70.8639,70.6484,70.6915,20379.0
2018-11-05 12:50:00,81.99,82.28,81.98,82.27,20271.0,70.6743,70.9243,70.6657,70.9157,20271.0
2018-11-05 13:00:00,82.24,82.36,82.12,82.35,17805.0,70.8898,70.9932,70.7864,70.9846,17805.0
2018-11-05 13:10:00,82.33,82.63,82.29,82.46,29717.0,70.9674,71.226,70.9329,71.0794,29717.0
2018-11-05 13:20:00,82.44,82.44,82.21,82.22,17563.0,71.0622,71.0622,70.8639,70.8726,17563.0
2018-11-05 13:30:00,82.23,82.36,82.12,82.32,25136.0,70.8812,70.9932,70.7864,70.9588,25136.0
2018-11-05 13:40:00,82.31,82.32,82.17,82.24,16507.0,70.9501,70.9588,70.8295,70.8898,16507.0
2018-11-05 13:50:00,82.27,82.48,82.17,82.39,14642.0,70.9157,71.0967,70.8295,71.0191,14642.0
2018-11-05 14:00:00,82.4,82.4,82.24,82.35,16802.0,71.0277,71.0277,70.8898,70.9846,16802.0
2018-11-05 14:10:00,82.36,82.43,82.26,82.4,27748.0,70.9932,71.0536,70.907,71.0277,27748.0
2018-11-05 14:20:00,82.38,83.06,82.38,83.06,37825.0,71.0105,71.5966,71.0105,71.5966,37825.0
2018-11-05 14:30:00,83.05,83.14,82.96,82.99,25080.0,71.588,71.6656,71.5104,71.5363,25080.0
2018-11-05 14:40:00,83.0,83.19,83.0,83.04,30062.0,71.5449,71.7087,71.5449,71.5794,30062.0
2018-11-05 14:50:00,83.05,83.18,82.93,82.97,27604.0,71.588,71.7001,71.4846,71.519,27604.0
2018-11-05 15:00:00,82.95,83.14,82.95,83.04,37049.0,71.5018,71.6656,71.5018,71.5794,37049.0
2018-11-05 15:10:00,83.06,83.24,83.02,83.04,25516.0,71.5966,71.7518,71.5621,71.5794,25516.0
2018-11-05 15:20:00,83.04,83.05,82.79,82.92,52147.0,71.5794,71.588,71.3639,71.476,52147.0
2018-11-05 15:30:00,82.94,82.96,82.84,82.89,46454.0,71.4932,71.5104,71.407,71.4501,46454.0
2018-11-05 15:40:00,82.9,83.13,82.81,83.11,77080.0,71.4587,71.657,71.3811,71.6397,77080.0
2018-11-05 15:50:00,83.14,83.17,82.88,83.01,199289.0,71.6656,71.6914,71.4415,71.5535,199289.0
2018-11-06 09:30:00,82.75,84.11,82.64,84.01,64216.0,71.3294,72.5017,71.2346,72.4155,64216.0
2018-11-06 09:40:00,84.1,84.12,83.67,83.91,35365.0,72.4931,72.5103,72.1224,72.3293,35365.0
2018-11-06 09:50:00,84.0,84.09,83.82,83.98,24728.0,72.4069,72.4845,72.2517,72.3897,24728.0
2018-11-06 10:00:00,84.0,84.05,83.65,83.82,31256.0,72.4069,72.45,72.1052,72.2517,31256.0
2018-11-06 10:10:00,83.83,84.07,83.37,83.42,36609.0,72.2604,72.4672,71.8638,71.9069,36609.0
2018-11-06 10:20:00,83.49,83.82,83.41,83.59,26558.0,71.9673,72.2517,71.8983,72.0535,26558.0
2018-11-06 10:30:00,83.55,83.79,83.36,83.48,18258.0,72.019,72.2259,71.8552,71.9587,18258.0
2018-11-06 10:40:00,83.45,83.73,83.39,83.52,31968.0,71.9328,72.1742,71.8811,71.9931,31968.0
2018-11-06 10:50:00,83.54,83.63,83.34,83.51,29251.0,72.0104,72.088,71.838,71.9845,29251.0
2018-11-06 11:00:00,83.5,83.54,83.27,83.35,18373.0,71.9759,72.0104,71.7776,71.8466,18373.0
2018-11-06 11:10:00,83.28,83.53,83.09,83.13,76383.0,71.7863,72.0018,71.6225,71.657,76383.0
2018-11-06 11:20:00,83.11,83.14,82.82,82.9,72336.0,71.6397,71.6656,71.3898,71.4587,72336.0
2018-11-06 11:30:00,82.9,82.93,82.33,82.72,43381.0,71.4587,71.4846,70.9674,71.3036,43381.0
2018-11-06 11:40:00,82.75,82.86,82.69,82.8,17627.0,71.3294,71.4242,71.2777,71.3725,17627.0
2018-11-06 11:50:00,82.82,83.01,82.76,82.93,41503.0,71.3898,71.5535,71.338,71.4846,41503.0
2018-11-06 12:00:00,82.93,83.26,82.9,83.15,19901.0,71.4846,71.769,71.4587,71.6742,19901.0
2018-11-06 12:10:00,83.16,83.23,83.05,83.14,44115.0,71.6828,71.7432,71.588,71.6656,44115.0
2018-11-06 12:20:00,83.16,83.23,82.78,82.78,70034.0,71.6828,71.7432,71.3553,71.3553,70034.0
2018-11-06 12:30:00,82.79,83.11,82.77,82.99,32181.0,71.3639,71.6397,71.3467,71.5363,32181.0
2018-11-06 12:40:00,83.03,83.25,82.99,83.21,22271.0,71.5708,71.7604,71.5363,71.7259,22271.0
2018-11-06 12:50:00,83.23,83.26,82.99,83.04,18599.0,71.7432,71.769,71.5363,71.5794,18599.0
2018-11-06 13:00:00,83.05,83.24,83.05,83.2,9978.0,71.588,71.7518,71.588,71.7173,9978.0
2018-11-06 13:10:00,83.22,83.49,83.19,83.45,12274.0,71.7345,71.9673,71.7087,71.9328,12274.0
2018-11-06 13:20:00,83.45,83.55,83.38,83.46,27498.0,71.9328,72.019,71.8725,71.9414,27498.0
2018-11-06 13:30:00,83.43,83.44,83.29,83.37,22560.0,71.9156,71.9242,71.7949,71.8638,22560.0
2018-11-06 13:40:00,83.36,83.4,83.16,83.16,21428.0,71.8552,71.8897,71.6828,71.6828,21428.0
2018-11-06 13:50:00,83.15,83.27,83.07,83.1,19920.0,71.6742,71.7776,71.6052,71.6311,19920.0
2018-11-06 14:00:00,83.12,83.14,82.97,83.01,51944.0,71.6483,71.6656,71.519,71.5535,51944.0
2018-11-06 14:10:00,83.03,83.06,82.77,82.91,21591.0,71.5708,71.5966,71.3467,71.4673,21591.0
2018-11-06 14:20:00,82.85,82.92,82.63,82.69,14457.0,71.4156,71.476,71.226,71.2777,14457.0
2018-11-06 14:30:00,82.7,82.83,82.63,82.77,27723.0,71.2863,71.3984,71.226,71.3467,27723.0
2018-11-06 14:40:00,82.78,82.86,82.71,82.86,22465.0,71.3553,71.4242,71.2949,71.4242,22465.0
2018-11-06 14:50:00,82.88,82.91,82.51,82.52,33437.0,71.4415,71.4673,71.1225,71.1312,33437.0
2018-11-06 15:00:00,82.53,82.72,82.5,82.57,22537.0,71.1398,71.3036,71.1139,71.1743,22537.0
2018-11-06 15:10:00,82.58,82.72,82.57,82.7,20476.0,71.1829,71.3036,71.1743,71.2863,20476.0
2018-11-06 15:20:00,82.7,82.84,82.61,82.64,31131.0,71.2863,71.407,71.2087,71.2346,31131.0
2018-11-06 15:30:00,82.65,82.84,82.65,82.73,43516.0,71.2432,71.407,71.2432,71.3122,43516.0
2018-11-06 15:40:00,82.73,82.8,82.59,82.68,84697.0,71.3122,71.3725,71.1915,71.2691,84697.0
2018-11-06 15:50:00,82.68,82.7,82.58,82.64,304631.0,71.2691,71.2863,71.1829,71.2346,304631.0
2018-11-07 09:30:00,83.4,83.46,81.68,82.15,197054.0,71.8897,71.9414,70.4071,70.8122,197054.0
2018-11-07 09:40:00,82.09,82.49,82.0,82.34,87398.0,70.7605,71.1053,70.6829,70.976,87398.0
2018-11-07 09:50:00,82.3,82.47,81.95,82.16,65504.0,70.9415,71.0881,70.6398,70.8208,65504.0
2018-11-07 10:00:00,82.11,82.64,82.04,82.13,80240.0,70.7777,71.2346,70.7174,70.795,80240.0
2018-11-07 10:10:00,82.14,82.37,82.08,82.32,71312.0,70.8036,71.0019,70.7519,70.9588,71312.0
2018-11-07 10:20:00,82.33,82.35,82.06,82.14,55850.0,70.9674,70.9846,70.7346,70.8036,55850.0
2018-11-07 10:30:00,82.16,82.68,82.14,82.63,75784.0,70.8208,71.2691,70.8036,71.226,75784.0
2018-11-07 10:40:00,82.64,82.81,82.45,82.63,64865.0,71.2346,71.3811,71.0708,71.226,64865.0
2018-11-07 10:50:00,82.63,82.85,82.54,82.81,27689.0,71.226,71.4156,71.1484,71.3811,27689.0
2018-11-07 11:00:00,82.81,82.83,82.54,82.59,50835.0,71.3811,71.3984,71.1484,71.1915,50835.0
2018-11-07 11:10:00,82.59,82.64,82.43,82.5,73907.0,71.1915,71.2346,71.0536,71.1139,73907.0
2018-11-07 11:20:00,82.49,82.78,82.45,82.54,89067.0,71.1053,71.3553,71.0708,71.1484,89067.0
2018-11-07 11:30:00,82.56,82.66,82.49,82.51,43078.0,71.1656,71.2518,71.1053,71.1225,43078.0
2018-11-07 11:40:00,82.52,83.03,82.33,82.84,325122.0,71.1312,71.5708,70.9674,71.407,325122.0
2018-11-07 11:50:00,82.84,83.34,82.65,83.21,133925.0,71.407,71.838,71.2432,71.7259,133925.0
2018-11-07 12:00:00,83.19,83.57,83.11,83.34,43189.0,71.7087,72.0362,71.6397,71.838,43189.0
2018-11-07 12:10:00,83.35,83.39,83.0,83.13,40320.0,71.8466,71.8811,71.5449,71.657,40320.0
2018-11-07 12:20:00,83.13,83.26,83.03,83.11,40097.0,71.657,71.769,71.5708,71.6397,40097.0
2018-11-07 12:30:00,83.12,83.14,82.84,82.94,53233.0,71.6483,71.6656,71.407,71.4932,53233.0
2018-11-07 12:40:00,82.94,82.99,82.69,82.94,47734.0,71.4932,71.5363,71.2777,71.4932,47734.0
2018-11-07 12:50:00,82.96,83.21,82.94,83.0,18400.0,71.5104,71.7259,71.4932,71.5449,18400.0
2018-11-07 13:00:00,83.0,83.05,82.75,82.9,26024.0,71.5449,71.588,71.3294,71.4587,26024.0
2018-11-07 13:10:00,82.91,83.01,82.82,82.92,21220.0,71.4673,71.5535,71.3898,71.476,21220.0
2018-11-07 13:20:00,82.92,83.06,82.86,82.99,11665.0,71.476,71.5966,71.4242,71.5363,11665.0
2018-11-07 13:30:00,82.97,83.0,82.91,82.94,11640.0,71.519,71.5449,71.4673,71.4932,11640.0
2018-11-07 13:40:00,82.95,83.01,82.81,82.91,19474.0,71.5018,71.5535,71.3811,71.4673,19474.0
2018-11-07 13:50:00,82.92,83.0,82.84,82.9,9290.0,71.476,71.5449,71.407,71.4587,9290.0
2018-11-07 14:00:00,82.89,82.93,82.6,82.67,66956.0,71.4501,71.4846,71.2001,71.2605,66956.0
2018-11-07 14:10:00,82.66,82.75,82.65,82.67,29327.0,71.2518,71.3294,71.2432,71.2605,29327.0
2018-11-07 14:20:00,82.68,82.81,82.55,82.8,52810.0,71.2691,71.3811,71.157,71.3725,52810.0
2018-11-07 14:30:00,82.83,83.17,82.8,83.01,20760.0,71.3984,71.6914,71.3725,71.5535,20760.0
2018-11-07 14:40:00,83.01,83.1,82.83,82.93,17792.0,71.5535,71.6311,71.3984,71.4846,17792.0
2018-11-07 14:50:00,82.95,83.0,82.67,82.75,23966.0,71.5018,71.5449,71.2605,71.3294,23966.0
2018-11-07 15:00:00,82.72,82.8,82.64,82.73,44693.0,71.3036,71.3725,71.2346,71.3122,44693.0
2018-11-07 15:10:00,82.75,82.86,82.69,82.77,66115.0,71.3294,71.4242,71.2777,71.3467,66115.0
2018-11-07 15:20:00,82.77,82.89,82.74,82.77,46573.0,71.3467,71.4501,71.3208,71.3467,46573.0
2018-11-07 15:30:00,82.75,82.9,82.69,82.81,55541.0,71.3294,71.4587,71.2777,71.3811,55541.0
2018-11-07 15:40:00,82.81,82.81,82.56,82.68,63027.0,71.3811,71.3811,71.1656,71.2691,63027.0
2018-11-07 15:50:00,82.69,82.71,82.6,82.65,297226.0,71.2777,71.2949,71.2001,71.2432,297226.0
2018-11-08 09:30:00,82.21,82.44,81.43,81.97,78976.0,70.8639,71.0622,70.1916,70.6571,78976.0
2018-11-08 09:40:00,82.01,82.33,81.92,82.28,125217.0,70.6915,70.9674,70.614,70.9243,125217.0
2018-11-08 09:50:00,82.28,83.4,82.14,83.28,133536.0,70.9243,71.8897,70.8036,71.7863,133536.0
2018-11-08 10:00:00,83.25,83.58,83.0,83.37,76485.0,71.7604,72.0449,71.5449,71.8638,76485.0
2018-11-08 10:10:00,83.38,83.55,83.13,83.23,38199.0,71.8725,72.019,71.657,71.7432,38199.0
2018-11-08 10:20:00,83.19,83.67,83.19,83.65,77177.0,71.7087,72.1224,71.7087,72.1052,77177.0
2018-11-08 10:30:00,83.62,83.7,83.48,83.67,97107.0,72.0793,72.1483,71.9587,72.1224,97107.0
2018-11-08 10:40:00,83.66,83.72,83.38,83.72,46673.0,72.1138,72.1655,71.8725,72.1655,46673.0
2018-11-08 10:50:00,83.74,84.31,83.74,83.9,50792.0,72.1828,72.6741,72.1828,72.3207,50792.0
2018-11-08 11:00:00,83.94,83.99,83.61,83.85,35996.0,72.3552,72.3983,72.0707,72.2776,35996.0
2018-11-08 11:10:00,83.8,83.86,83.58,83.82,30971.0,72.2345,72.2862,72.0449,72.2517,30971.0
2018-11-08 11:20:00,83.82,83.99,83.66,83.9,43483.0,72.2517,72.3983,72.1138,72.3207,43483.0
2018-11-08 11:30:00,83.92,84.06,83.78,83.89,42878.0,72.3379,72.4586,72.2173,72.3121,42878.0
2018-11-08 11:40:00,83.93,84.08,83.81,83.89,16308.0,72.3466,72.4759,72.2431,72.3121,16308.0
2018-11-08 11:50:00,83.87,83.87,83.56,83.56,31487.0,72.2948,72.2948,72.0276,72.0276,31487.0
2018-11-08 12:00:00,83.62,83.62,83.47,83.56,25129.0,72.0793,72.0793,71.95,72.0276,25129.0
2018-11-08 12:10:00,83.57,83.77,83.5,83.55,18248.0,72.0362,72.2086,71.9759,72.019,18248.0
2018-11-08 12:20:00,83.55,83.75,83.55,83.69,15174.0,72.019,72.1914,72.019,72.1397,15174.0
2018-11-08 12:30:00,83.67,83.68,83.55,83.62,32323.0,72.1224,72.1311,72.019,72.0793,32323.0
2018-11-08 12:40:00,83.62,83.82,83.55,83.69,38321.0,72.0793,72.2517,72.019,72.1397,38321.0
2018-11-08 12:50:00,83.66,83.73,83.59,83.6,22247.0,72.1138,72.1742,72.0535,72.0621,22247.0
2018-11-08 13:00:00,83.61,83.69,83.55,83.67,36874.0,72.0707,72.1397,72.019,72.1224,36874.0
2018-11-08 13:10:00,83.67,83.67,83.61,83.62,16971.0,72.1224,72.1224,72.0707,72.0793,16971.0
2018-11-08 13:20:00,83.62,83.8,83.51,83.56,33021.0,72.0793,72.2345,71.9845,72.0276,33021.0
2018-11-08 13:30:00,83.54,83.59,83.38,83.59,56563.0,72.0104,72.0535,71.8725,72.0535,56563.0
2018-11-08 13:40:00,83.59,83.63,83.48,83.48,44326.0,72.0535,72.088,71.9587,71.9587,44326.0
2018-11-08 13:50:00,83.5,83.53,83.44,83.51,26897.0,71.9759,72.0018,71.9242,71.9845,26897.0
2018-11-08 14:00:00,83.49,83.55,83.23,83.52,53250.0,71.9673,72.019,71.7432,71.9931,53250.0
2018-11-08 14:10:00,83.49,83.53,83.28,83.31,30940.0,71.9673,72.0018,71.7863,71.8121,30940.0
2018-11-08 14:20:00,83.28,83.4,83.12,83.14,35514.0,71.7863,71.8897,71.6483,71.6656,35514.0
2018-11-08 14:30:00,83.13,83.23,83.08,83.1,34556.0,71.657,71.7432,71.6139,71.6311,34556.0
2018-11-08 14:40:00,83.08,83.27,83.04,83.26,19069.0,71.6139,71.7776,71.5794,71.769,19069.0
2018-11-08 14:50:00,83.24,83.27,83.06,83.17,26694.0,71.7518,71.7776,71.5966,71.6914,26694.0
2018-11-08 15:00:00,83.17,83.29,83.09,83.25,26140.0,71.6914,71.7949,71.6225,71.7604,26140.0
2018-11-08 15:10:00,83.22,83.49,83.15,83.43,50252.0,71.7345,71.9673,71.6742,71.9156,50252.0
2018-11-08 15:20:00,83.44,83.5,83.39,83.41,31103.0,71.9242,71.9759,71.8811,71.8983,31103.0
2018-11-08 15:30:00,83.44,83.49,83.15,83.2,58812.0,71.9242,71.9673,71.6742,71.7173,58812.0
2018-11-08 15:40:00,83.22,83.47,83.17,83.43,117837.0,71.7345,71.95,71.6914,71.9156,117837.0
2018-11-08 15:50:00,83.42,83.57,83.27,83.37,246265.0,71.9069,72.0362,71.7776,71.8638,246265.0
2018-11-09 09:30:00,77.43,79.89,77.1,77.24,863728.0,66.7436,68.8641,66.4592,66.5799,863728.0
2018-11-09 09:40:00,77.27,77.68,75.84,76.97,636412.0,66.6057,66.9591,65.3731,66.3471,636412.0
2018-11-09 09:50:00,76.99,77.03,76.05,76.41,324874.0,66.3644,66.3988,65.5541,65.8644,324874.0
2018-11-09 10:00:00,76.38,76.4,75.68,75.9,356573.0,65.8386,65.8558,65.2352,65.4248,356573.0
2018-11-09 10:10:00,75.94,76.16,75.27,75.36,250070.0,65.4593,65.6489,64.8818,64.9593,250070.0
2018-11-09 10:20:00,75.4,76.2,75.15,76.03,164458.0,64.9938,65.6834,64.7783,65.5369,164458.0
2018-11-09 10:30:00,76.01,77.58,75.73,77.35,304367.0,65.5196,66.8729,65.2783,66.6747,304367.0
2018-11-09 10:40:00,77.44,77.9,76.99,77.8,344462.0,66.7523,67.1488,66.3644,67.0626,344462.0
2018-11-09 10:50:00,77.8,77.8,77.21,77.43,156768.0,67.0626,67.0626,66.554,66.7436,156768.0
2018-11-09 11:00:00,77.43,77.67,77.4,77.52,142167.0,66.7436,66.9505,66.7178,66.8212,142167.0
2018-11-09 11:10:00,77.52,77.65,77.1,77.33,234406.0,66.8212,66.9333,66.4592,66.6574,234406.0
2018-11-09 11:20:00,77.36,77.74,77.25,77.65,138380.0,66.6833,67.0109,66.5885,66.9333,138380.0
2018-11-09 11:30:00,77.6,77.68,77.24,77.45,169225.0,66.8902,66.9591,66.5799,66.7609,169225.0
2018-11-09 11:40:00,77.43,77.72,77.23,77.58,111163.0,66.7436,66.9936,66.5712,66.8729,111163.0
2018-11-09 11:50:00,77.55,77.84,77.5,77.69,90774.0,66.8471,67.0971,66.804,66.9678,90774.0
2018-11-09 12:00:00,77.66,77.71,77.11,77.32,139982.0,66.9419,66.985,66.4678,66.6488,139982.0
2018-11-09 12:10:00,77.28,77.34,76.61,76.81,116359.0,66.6143,66.6661,66.0368,66.2092,116359.0
2018-11-09 12:20:00,76.78,77.4,76.58,77.38,124551.0,66.1834,66.7178,66.011,66.7005,124551.0
2018-11-09 12:30:00,77.41,77.41,76.88,77.0,89422.0,66.7264,66.7264,66.2695,66.373,89422.0
2018-11-09 12:40:00,77.02,77.32,76.88,77.29,55146.0,66.3902,66.6488,66.2695,66.623,55146.0
2018-11-09 12:50:00,77.27,77.38,77.12,77.22,73886.0,66.6057,66.7005,66.4764,66.5626,73886.0
2018-11-09 13:00:00,77.22,77.23,76.87,76.89,52411.0,66.5626,66.5712,66.2609,66.2782,52411.0
2018-11-09 13:10:00,76.92,76.92,76.43,76.65,94643.0,66.304,66.304,65.8817,66.0713,94643.0
2018-11-09 13:20:00,76.64,76.84,76.34,76.8,73617.0,66.0627,66.2351,65.8041,66.2006,73617.0
2018-11-09 13:30:00,76.82,76.82,76.18,76.24,79305.0,66.2178,66.2178,65.6662,65.7179,79305.0
2018-11-09 13:40:00,76.27,76.46,76.04,76.08,59870.0,65.7437,65.9075,65.5455,65.58,59870.0
2018-11-09 13:50:00,76.06,76.47,76.04,76.21,63992.0,65.5627,65.9161,65.5455,65.692,63992.0
2018-11-09 14:00:00,76.2,76.32,75.84,75.85,67067.0,65.6834,65.7868,65.3731,65.3817,67067.0
2018-11-09 14:10:00,75.83,76.06,75.73,75.92,64270.0,65.3645,65.5627,65.2783,65.442,64270.0
2018-11-09 14:20:00,75.94,76.23,75.86,76.1,76342.0,65.4593,65.7093,65.3903,65.5972,76342.0
2018-11-09 14:30:00,76.1,76.25,76.04,76.17,50651.0,65.5972,65.7265,65.5455,65.6575,50651.0
2018-11-09 14:40:00,76.17,76.26,75.78,75.86,95447.0,65.6575,65.7351,65.3214,65.3903,95447.0
2018-11-09 14:50:00,75.87,76.21,75.68,76.2,106349.0,65.3989,65.692,65.2352,65.6834,106349.0
2018-11-09 15:00:00,76.18,76.45,76.11,76.42,128945.0,65.6662,65.8989,65.6058,65.873,128945.0
2018-11-09 15:10:00,76.42,76.86,76.32,76.85,175648.0,65.873,66.2523,65.7868,66.2437,175648.0
2018-11-09 15:20:00,76.83,77.2,76.78,77.09,196740.0,66.2265,66.5454,66.1834,66.4506,196740.0
2018-11-09 15:30:00,77.11,77.12,76.74,76.99,170518.0,66.4678,66.4764,66.1489,66.3644,170518.0
2018-11-09 15:40:00,76.98,77.14,76.91,77.0,193139.0,66.3557,66.4937,66.2954,66.373,193139.0
2018-11-09 15:50:00,77.0,77.01,76.59,76.65,466918.0,66.373,66.3816,66.0196,66.0713,466918.0
2018-11-12 09:30:00,73.93,75.8,73.75,74.92,294100.0,63.7267,65.3386,63.5715,64.5801,294100.0
2018-11-12 09:40:00,75.04,75.09,74.16,74.58,155559.0,64.6835,64.7266,63.9249,64.287,155559.0
2018-11-12 09:50:00,74.59,74.63,73.69,74.51,121661.0,64.2956,64.3301,63.5198,64.2266,121661.0
2018-11-12 10:00:00,74.51,74.81,74.35,74.51,172296.0,64.2266,64.4852,64.0887,64.2266,172296.0
2018-11-12 10:10:00,74.44,74.49,73.86,74.12,107847.0,64.1663,64.2094,63.6663,63.8905,107847.0
2018-11-12 10:20:00,74.11,74.34,73.73,73.74,131545.0,63.8818,64.0801,63.5543,63.5629,131545.0
2018-11-12 10:30:00,73.74,73.74,73.27,73.68,150162.0,63.5629,63.5629,63.1578,63.5112,150162.0
2018-11-12 10:40:00,73.68,73.69,73.03,73.22,143180.0,63.5112,63.5198,62.9509,63.1147,143180.0
2018-11-12 10:50:00,73.2,73.41,73.06,73.06,117149.0,63.0974,63.2785,62.9768,62.9768,117149.0
2018-11-12 11:00:00,73.08,73.33,72.86,73.27,85230.0,62.994,63.2095,62.8044,63.1578,85230.0
2018-11-12 11:10:00,73.27,73.3,72.63,72.63,118155.0,63.1578,63.1836,62.6061,62.6061,118155.0
2018-11-12 11:20:00,72.63,73.06,72.63,72.8,64224.0,62.6061,62.9768,62.6061,62.7526,64224.0
2018-11-12 11:30:00,72.81,73.23,72.71,73.07,90874.0,62.7613,63.1233,62.6751,62.9854,90874.0
2018-11-12 11:40:00,73.03,73.23,72.86,73.15,52657.0,62.9509,63.1233,62.8044,63.0543,52657.0
2018-11-12 11:50:00,73.14,73.42,72.93,73.39,47146.0,63.0457,63.2871,62.8647,63.2612,47146.0
2018-11-12 12:00:00,73.4,73.8,73.32,73.7,68143.0,63.2698,63.6146,63.2009,63.5284,68143.0
2018-11-12 12:10:00,73.7,73.73,73.32,73.32,38957.0,63.5284,63.5543,63.2009,63.2009,38957.0
2018-11-12 12:20:00,73.32,73.38,73.16,73.2,45339.0,63.2009,63.2526,63.063,63.0974,45339.0
2018-11-12 12:30:00,73.2,73.43,73.1,73.32,79318.0,63.0974,63.2957,63.0112,63.2009,79318.0
2018-11-12 12:40:00,73.3,73.41,73.26,73.29,61609.0,63.1836,63.2785,63.1492,63.175,61609.0
2018-11-12 12:50:00,73.31,73.43,73.25,73.28,57553.0,63.1923,63.2957,63.1405,63.1664,57553.0
2018-11-12 13:00:00,73.28,73.3,73.09,73.27,45273.0,63.1664,63.1836,63.0026,63.1578,45273.0
2018-11-12 13:10:00,73.25,73.33,73.07,73.28,52158.0,63.1405,63.2095,62.9854,63.1664,52158.0
2018-11-12 13:20:00,73.27,73.66,73.27,73.44,41055.0,63.1578,63.494,63.1578,63.3043,41055.0
2018-11-12 13:30:00,73.45,73.57,73.37,73.5,35876.0,63.3129,63.4164,63.244,63.356,35876.0
2018-11-12 13:40:00,73.5,73.54,73.29,73.5,42428.0,63.356,63.3905,63.175,63.356,42428.0
2018-11-12 13:50:00,73.52,73.91,73.5,73.67,77764.0,63.3733,63.7094,63.356,63.5026,77764.0
2018-11-12 14:00:00,73.67,73.83,73.59,73.75,45693.0,63.5026,63.6405,63.4336,63.5715,45693.0
2018-11-12 14:10:00,73.76,74.07,73.71,73.99,75587.0,63.5802,63.8474,63.5371,63.7784,75587.0
2018-11-12 14:20:00,74.0,74.01,73.71,73.75,43046.0,63.787,63.7956,63.5371,63.5715,43046.0
2018-11-12 14:30:00,73.77,73.88,73.36,73.46,62515.0,63.5888,63.6836,63.2354,63.3216,62515.0
2018-11-12 14:40:00,73.48,73.76,73.43,73.56,46000.0,63.3388,63.5802,63.2957,63.4078,46000.0
2018-11-12 14:50:00,73.55,73.63,73.24,73.24,50026.0,63.3991,63.4681,63.1319,63.1319,50026.0
2018-11-12 15:00:00,73.23,73.36,73.18,73.32,49494.0,63.1233,63.2354,63.0802,63.2009,49494.0
2018-11-12 15:10:00,73.32,73.4,73.14,73.4,50217.0,63.2009,63.2698,63.0457,63.2698,50217.0
2018-11-12 15:20:00,73.38,73.42,73.15,73.21,72186.0,63.2526,63.2871,63.0543,63.1061,72186.0
2018-11-12 15:30:00,73.21,73.34,73.03,73.31,88136.0,63.1061,63.2181,62.9509,63.1923,88136.0
2018-11-12 15:40:00,73.31,73.49,73.14,73.15,162801.0,63.1923,63.3474,63.0457,63.0543,162801.0
2018-11-12 15:50:00,73.15,73.18,72.7,72.81,247707.0,63.0543,63.0802,62.6664,62.7613,247707.0
2018-11-13 09:30:00,73.49,74.65,73.29,73.93,178384.0,63.3474,64.3473,63.175,63.7267,178384.0
2018-11-13 09:40:00,73.88,73.88,72.2,73.18,155994.0,63.6836,63.6836,62.2355,63.0802,155994.0
2018-11-13 09:50:00,73.16,73.67,72.88,73.36,118886.0,63.063,63.5026,62.8216,63.2354,118886.0
2018-11-13 10:00:00,73.36,73.42,72.65,73.19,72475.0,63.2354,63.2871,62.6233,63.0888,72475.0
2018-11-13 10:10:00,73.2,73.28,72.5,72.81,59563.0,63.0974,63.1664,62.494,62.7613,59563.0
2018-11-13 10:20:00,72.84,72.85,72.4,72.47,55716.0,62.7871,62.7957,62.4078,62.4682,55716.0
2018-11-13 10:30:00,72.44,72.83,72.31,72.58,75364.0,62.4423,62.7785,62.3303,62.563,75364.0
2018-11-13 10:40:00,72.59,73.15,72.49,72.81,110610.0,62.5716,63.0543,62.4854,62.7613,110610.0
2018-11-13 10:50:00,72.84,73.36,72.73,73.13,56052.0,62.7871,63.2354,62.6923,63.0371,56052.0
2018-11-13 11:00:00,73.14,73.4,73.13,73.26,80785.0,63.0457,63.2698,63.0371,63.1492,80785.0
2018-11-13 11:10:00,73.28,73.7,73.24,73.64,104359.0,63.1664,63.5284,63.1319,63.4767,104359.0
2018-11-13 11:20:00,73.63,73.68,73.29,73.35,46144.0,63.4681,63.5112,63.175,63.2267,46144.0
2018-11-13 11:30:00,73.34,73.44,72.93,73.02,52199.0,63.2181,63.3043,62.8647,62.9423,52199.0
2018-11-13 11:40:00,73.02,73.11,72.92,73.04,25635.0,62.9423,63.0199,62.8561,62.9595,25635.0
2018-11-13 11:50:00,73.02,73.15,72.59,72.64,40808.0,62.9423,63.0543,62.5716,62.6147,40808.0
2018-11-13 12:00:00,72.68,72.8,72.49,72.63,58879.0,62.6492,62.7526,62.4854,62.6061,58879.0
2018-11-13 12:10:00,72.61,72.64,72.36,72.55,45366.0,62.5889,62.6147,62.3734,62.5371,45366.0
2018-11-13 12:20:00,72.56,72.95,72.56,72.79,41243.0,62.5458,62.8819,62.5458,62.744,41243.0
2018-11-13 12:30:00,72.79,72.79,72.38,72.45,27192.0,62.744,62.744,62.3906,62.4509,27192.0
2018-11-13 12:40:00,72.48,72.49,72.13,72.33,53467.0,62.4768,62.4854,62.1751,62.3475,53467.0
2018-11-13 12:50:00,72.33,72.38,72.16,72.21,37515.0,62.3475,62.3906,62.201,62.2441,37515.0
2018-11-13 13:00:00,72.21,72.3,72.11,72.16,54138.0,62.2441,62.3216,62.1579,62.201,54138.0
2018-11-13 13:10:00,72.15,72.29,71.95,72.25,61343.0,62.1924,62.313,62.02,62.2786,61343.0
2018-11-13 13:20:00,72.26,72.33,72.12,72.24,23260.0,62.2872,62.3475,62.1665,62.2699,23260.0
2018-11-13 13:30:00,72.25,72.37,72.2,72.36,39862.0,62.2786,62.382,62.2355,62.3734,39862.0
2018-11-13 13:40:00,72.36,72.57,72.34,72.42,79529.0,62.3734,62.5544,62.3561,62.4251,79529.0
2018-11-13 13:50:00,72.43,72.59,72.39,72.48,28750.0,62.4337,62.5716,62.3992,62.4768,28750.0
2018-11-13 14:00:00,72.47,72.53,72.23,72.26,43545.0,62.4682,62.5199,62.2613,62.2872,43545.0
2018-11-13 14:10:00,72.25,72.26,71.92,72.02,49436.0,62.2786,62.2872,61.9941,62.0803,49436.0
2018-11-13 14:20:00,72.02,72.06,71.79,72.02,40072.0,62.0803,62.1148,61.882,62.0803,40072.0
2018-11-13 14:30:00,71.99,72.22,71.95,72.12,34784.0,62.0544,62.2527,62.02,62.1665,34784.0
2018-11-13 14:40:00,72.12,72.12,71.67,71.9,33163.0,62.1665,62.1665,61.7786,61.9769,33163.0
2018-11-13 14:50:00,71.9,72.1,71.85,72.03,31865.0,61.9769,62.1493,61.9338,62.0889,31865.0
2018-11-13 15:00:00,72.03,72.26,71.91,72.03,35284.0,62.0889,62.2872,61.9855,62.0889,35284.0
2018-11-13 15:10:00,72.07,72.12,71.78,71.91,51881.0,62.1234,62.1665,61.8734,61.9855,51881.0
2018-11-13 15:20:00,71.89,71.94,71.74,71.91,51243.0,61.9682,62.0113,61.8389,61.9855,51243.0
2018-11-13 15:30:00,71.9,72.09,71.63,71.99,86289.0,61.9769,62.1406,61.7441,62.0544,86289.0
2018-11-13 15:40:00,71.99,72.19,71.95,72.12,127823.0,62.0544,62.2268,62.02,62.1665,127823.0
2018-11-13 15:50:00,72.12,72.15,71.97,72.08,218355.0,62.1665,62.1924,62.0372,62.132,218355.0
2018-11-14 09:30:00,73.04,73.32,72.54,73.04,87754.0,62.9595,63.2009,62.5285,62.9595,87754.0
2018-11-14 09:40:00,73.04,73.39,72.96,73.28,78429.0,62.9595,63.2612,62.8906,63.1664,78429.0
2018-11-14 09:50:00,73.28,73.34,72.87,72.99,65662.0,63.1664,63.2181,62.813,62.9164,65662.0
2018-11-14 10:00:00,72.98,72.98,72.1,72.1,52256.0,62.9078,62.9078,62.1493,62.1493,52256.0
2018-11-14 10:10:00,72.15,72.19,71.65,72.05,71098.0,62.1924,62.2268,61.7614,62.1062,71098.0
2018-11-14 10:20:00,72.06,72.13,71.84,72.07,81340.0,62.1148,62.1751,61.9251,62.1234,81340.0
2018-11-14 10:30:00,72.06,72.22,72.0,72.11,44369.0,62.1148,62.2527,62.0631,62.1579,44369.0
2018-11-14 10:40:00,72.11,72.16,71.86,71.98,42038.0,62.1579,62.201,61.9424,62.0458,42038.0
2018-11-14 10:50:00,71.99,72.05,71.66,71.96,36895.0,62.0544,62.1062,61.77,62.0286,36895.0
2018-11-14 11:00:00,71.93,71.93,71.68,71.73,35042.0,62.0027,62.0027,61.7872,61.8303,35042.0
2018-11-14 11:10:00,71.73,71.9,71.7,71.81,38512.0,61.8303,61.9769,61.8045,61.8993,38512.0
2018-11-14 11:20:00,71.82,71.84,71.47,71.56,48515.0,61.9079,61.9251,61.6062,61.6838,48515.0
2018-11-14 11:30:00,71.62,71.7,71.4,71.53,36351.0,61.7355,61.8045,61.5459,61.6579,36351.0
2018-11-14 11:40:00,71.53,71.53,71.18,71.4,51837.0,61.6579,61.6579,61.3562,61.5459,51837.0
2018-11-14 11:50:00,71.39,71.57,71.16,71.48,54320.0,61.5372,61.6924,61.339,61.6148,54320.0
2018-11-14 12:00:00,71.53,71.59,71.27,71.27,66277.0,61.6579,61.7096,61.4338,61.4338,66277.0
2018-11-14 12:10:00,71.24,71.42,71.09,71.41,46859.0,61.4079,61.5631,61.2786,61.5545,46859.0
2018-11-14 12:20:00,71.42,71.51,71.21,71.32,62329.0,61.5631,61.6407,61.3821,61.4769,62329.0
2018-11-14 12:30:00,71.3,71.34,70.93,71.16,48870.0,61.4597,61.4941,61.1407,61.339,48870.0
2018-11-14 12:40:00,71.16,71.24,71.03,71.22,41209.0,61.339,61.4079,61.2269,61.3907,41209.0
2018-11-14 12:50:00,71.21,71.24,70.96,71.01,38214.0,61.3821,61.4079,61.1666,61.2097,38214.0
2018-11-14 13:00:00,71.01,71.59,70.97,71.42,142662.0,61.2097,61.7096,61.1752,61.5631,142662.0
2018-11-14 13:10:00,71.4,71.55,71.24,71.48,78405.0,61.5459,61.6752,61.4079,61.6148,78405.0
2018-11-14 13:20:00,71.46,71.5,71.21,71.3,55645.0,61.5976,61.6321,61.3821,61.4597,55645.0
2018-11-14 13:30:00,71.29,71.4,71.14,71.17,38473.0,61.451,61.5459,61.3217,61.3476,38473.0
2018-11-14 13:40:00,71.18,71.19,70.78,70.8,72357.0,61.3562,61.3648,61.0114,61.0287,72357.0
2018-11-14 13:50:00,70.77,71.09,70.75,71.04,55719.0,61.0028,61.2786,60.9856,61.2355,55719.0
2018-11-14 14:00:00,71.01,71.01,70.72,70.89,55276.0,61.2097,61.2097,60.9597,61.1062,55276.0
2018-11-14 14:10:00,70.9,71.14,70.74,70.98,61328.0,61.1149,61.3217,60.977,61.1838,61328.0
2018-11-14 14:20:00,71.01,71.31,70.94,71.29,49187.0,61.2097,61.4683,61.1493,61.451,49187.0
2018-11-14 14:30:00,71.27,71.46,71.17,71.38,48826.0,61.4338,61.5976,61.3476,61.5286,48826.0
2018-11-14 14:40:00,71.38,71.45,71.15,71.41,61551.0,61.5286,61.589,61.3304,61.5545,61551.0
2018-11-14 14:50:00,71.43,71.63,71.36,71.54,64316.0,61.5717,61.7441,61.5114,61.6665,64316.0
2018-11-14 15:00:00,71.52,71.59,71.39,71.55,108360.0,61.6493,61.7096,61.5372,61.6752,108360.0
2018-11-14 15:10:00,71.56,71.59,71.39,71.43,100557.0,61.6838,61.7096,61.5372,61.5717,100557.0
2018-11-14 15:20:00,71.41,71.53,71.34,71.44,86296.0,61.5545,61.6579,61.4941,61.5803,86296.0
2018-11-14 15:30:00,71.44,71.5,71.32,71.45,141190.0,61.5803,61.6321,61.4769,61.589,141190.0
2018-11-14 15:40:00,71.45,71.64,71.32,71.34,184840.0,61.589,61.7527,61.4769,61.4941,184840.0
2018-11-14 15:50:00,71.34,71.43,71.21,71.29,267015.0,61.4941,61.5717,61.3821,61.451,267015.0
2018-11-15 09:30:00,71.1,71.58,70.92,71.25,174450.0,61.2873,61.701,61.1321,61.4166,174450.0
2018-11-15 09:40:00,71.25,71.72,71.03,71.62,104914.0,61.4166,61.8217,61.2269,61.7355,104914.0
2018-11-15 09:50:00,71.61,71.61,71.15,71.45,222738.0,61.7269,61.7269,61.3304,61.589,222738.0
2018-11-15 10:00:00,71.45,71.65,71.19,71.19,91962.0,61.589,61.7614,61.3648,61.3648,91962.0
2018-11-15 10:10:00,71.19,71.43,71.1,71.37,71466.0,61.3648,61.5717,61.2873,61.52,71466.0
2018-11-15 10:20:00,71.37,71.41,71.18,71.28,69501.0,61.52,61.5545,61.3562,61.4424,69501.0
2018-11-15 10:30:00,71.27,71.3,70.89,71.24,51489.0,61.4338,61.4597,61.1062,61.4079,51489.0
2018-11-15 10:40:00,71.24,71.54,71.11,71.52,37117.0,61.4079,61.6665,61.2959,61.6493,37117.0
2018-11-15 10:50:00,71.53,71.54,71.28,71.32,72405.0,61.6579,61.6665,61.4424,61.4769,72405.0
2018-11-15 11:00:00,71.32,71.59,71.25,71.49,59927.0,61.4769,61.7096,61.4166,61.6234,59927.0
2018-11-15 11:10:00,71.48,71.57,71.38,71.53,62686.0,61.6148,61.6924,61.5286,61.6579,62686.0
2018-11-15 11:20:00,71.52,71.84,71.49,71.84,44818.0,61.6493,61.9251,61.6234,61.9251,44818.0
2018-11-15 11:30:00,71.84,72.06,71.68,72.04,58878.0,61.9251,62.1148,61.7872,62.0975,58878.0
2018-11-15 11:40:00,72.02,72.22,71.92,72.02,51390.0,62.0803,62.2527,61.9941,62.0803,51390.0
2018-11-15 11:50:00,72.02,72.16,71.96,72.09,51719.0,62.0803,62.201,62.0286,62.1406,51719.0
2018-11-15 12:00:00,72.11,72.26,71.99,72.0,51655.0,62.1579,62.2872,62.0544,62.0631,51655.0
2018-11-15 12:10:00,72.0,72.1,71.94,72.05,36526.0,62.0631,62.1493,62.0113,62.1062,36526.0
2018-11-15 12:20:00,72.05,72.2,71.97,72.17,43376.0,62.1062,62.2355,62.0372,62.2096,43376.0
2018-11-15 12:30:00,72.18,72.24,71.99,72.21,48633.0,62.2182,62.2699,62.0544,62.2441,48633.0
2018-11-15 12:40:00,72.23,72.3,72.07,72.25,25174.0,62.2613,62.3216,62.1234,62.2786,25174.0
2018-11-15 12:50:00,72.28,72.29,71.98,72.04,32929.0,62.3044,62.313,62.0458,62.0975,32929.0
2018-11-15 13:00:00,72.06,72.11,71.77,71.88,28518.0,62.1148,62.1579,61.8648,61.9596,28518.0
2018-11-15 13:10:00,71.92,72.43,71.92,72.28,37728.0,61.9941,62.4337,61.9941,62.3044,37728.0
2018-11-15 13:20:00,72.26,72.53,72.19,72.51,73987.0,62.2872,62.5199,62.2268,62.5027,73987.0
2018-11-15 13:30:00,72.55,72.71,72.5,72.62,64366.0,62.5371,62.6751,62.494,62.5975,64366.0
2018-11-15 13:40:00,72.63,72.95,72.49,72.56,51567.0,62.6061,62.8819,62.4854,62.5458,51567.0
2018-11-15 13:50:00,72.6,72.91,72.53,72.79,68508.0,62.5802,62.8475,62.5199,62.744,68508.0
2018-11-15 14:00:00,72.81,72.87,72.55,72.67,54049.0,62.7613,62.813,62.5371,62.6406,54049.0
2018-11-15 14:10:00,72.71,72.75,72.49,72.66,106913.0,62.6751,62.7095,62.4854,62.632,106913.0
2018-11-15 14:20:00,72.66,72.95,72.61,72.9,71391.0,62.632,62.8819,62.5889,62.8388,71391.0
2018-11-15 14:30:00,72.9,73.12,72.86,73.05,80732.0,62.8388,63.0285,62.8044,62.9681,80732.0
2018-11-15 14:40:00,73.06,73.22,72.95,73.14,74236.0,62.9768,63.1147,62.8819,63.0457,74236.0
2018-11-15 14:50:00,73.13,73.38,73.07,73.35,78872.0,63.0371,63.2526,62.9854,63.2267,78872.0
2018-11-15 15:00:00,73.37,73.37,72.74,73.07,104033.0,63.244,63.244,62.7009,62.9854,104033.0
2018-11-15 15:10:00,73.05,73.24,72.93,72.95,73671.0,62.9681,63.1319,62.8647,62.8819,73671.0
2018-11-15 15:20:00,72.92,73.04,72.8,72.88,59161.0,62.8561,62.9595,62.7526,62.8216,59161.0
2018-11-15 15:30:00,72.88,73.08,72.84,73.01,75135.0,62.8216,62.994,62.7871,62.9337,75135.0
2018-11-15 15:40:00,73.03,73.05,72.81,72.94,114733.0,62.9509,62.9681,62.7613,62.8733,114733.0
2018-11-15 15:50:00,72.93,73.14,72.92,73.14,325520.0,62.8647,63.0457,62.8561,63.0457,325520.0
2018-11-16 09:30:00,72.3,73.58,72.3,72.71,145457.0,62.3216,63.425,62.3216,62.6751,145457.0
2018-11-16 09:40:00,72.74,73.2,72.69,73.13,91239.0,62.7009,63.0974,62.6578,63.0371,91239.0
2018-11-16 09:50:00,73.18,73.29,72.85,72.95,50561.0,63.0802,63.175,62.7957,62.8819,50561.0
2018-11-16 10:00:00,72.94,73.02,72.38,72.45,40760.0,62.8733,62.9423,62.3906,62.4509,40760.0
2018-11-16 10:10:00,72.45,72.63,72.1,72.16,70155.0,62.4509,62.6061,62.1493,62.201,70155.0
2018-11-16 10:20:00,72.16,72.56,72.11,72.27,44242.0,62.201,62.5458,62.1579,62.2958,44242.0
2018-11-16 10:30:00,72.3,72.81,72.21,72.57,50470.0,62.3216,62.7613,62.2441,62.5544,50470.0
2018-11-16 10:40:00,72.53,72.84,72.4,72.52,70260.0,62.5199,62.7871,62.4078,62.5113,70260.0
2018-11-16 10:50:00,72.52,72.56,72.29,72.37,39166.0,62.5113,62.5458,62.313,62.382,39166.0
2018-11-16 11:00:00,72.38,72.6,72.34,72.38,33759.0,62.3906,62.5802,62.3561,62.3906,33759.0
2018-11-16 11:10:00,72.42,72.56,72.25,72.51,32096.0,62.4251,62.5458,62.2786,62.5027,32096.0
2018-11-16 11:20:00,72.51,72.73,72.44,72.62,29975.0,62.5027,62.6923,62.4423,62.5975,29975.0
2018-11-16 11:30:00,72.66,72.72,72.38,72.6,31824.0,62.632,62.6837,62.3906,62.5802,31824.0
2018-11-16 11:40:00,72.61,72.61,72.33,72.41,22854.0,62.5889,62.5889,62.3475,62.4165,22854.0
2018-11-16 11:50:00,72.41,72.48,72.09,72.11,39643.0,62.4165,62.4768,62.1406,62.1579,39643.0
2018-11-16 12:00:00,72.11,72.49,72.1,72.46,22901.0,62.1579,62.4854,62.1493,62.4596,22901.0
2018-11-16 12:10:00,72.46,72.54,72.32,72.38,24032.0,62.4596,62.5285,62.3389,62.3906,24032.0
2018-11-16 12:20:00,72.38,72.56,72.35,72.49,28710.0,62.3906,62.5458,62.3647,62.4854,28710.0
2018-11-16 12:30:00,72.5,73.09,72.41,72.97,66316.0,62.494,63.0026,62.4165,62.8992,66316.0
2018-11-16 12:40:00,73.01,73.3,72.95,73.12,47145.0,62.9337,63.1836,62.8819,63.0285,47145.0
2018-11-16 12:50:00,73.14,73.14,72.88,72.98,33124.0,63.0457,63.0457,62.8216,62.9078,33124.0
2018-11-16 13:00:00,72.98,73.04,72.74,72.82,27964.0,62.9078,62.9595,62.7009,62.7699,27964.0
2018-11-16 13:10:00,72.86,73.04,72.74,72.92,18629.0,62.8044,62.9595,62.7009,62.8561,18629.0
2018-11-16 13:20:00,72.92,72.98,72.85,72.89,11274.0,62.8561,62.9078,62.7957,62.8302,11274.0
2018-11-16 13:30:00,72.89,72.94,72.81,72.87,11067.0,62.8302,62.8733,62.7613,62.813,11067.0
2018-11-16 13:40:00,72.89,72.95,72.67,72.72,18980.0,62.8302,62.8819,62.6406,62.6837,18980.0
2018-11-16 13:50:00,72.74,72.77,72.65,72.68,20684.0,62.7009,62.7268,62.6233,62.6492,20684.0
2018-11-16 14:00:00,72.68,72.8,72.65,72.73,25166.0,62.6492,62.7526,62.6233,62.6923,25166.0
2018-11-16 14:10:00,72.73,72.77,72.52,72.7,31186.0,62.6923,62.7268,62.5113,62.6664,31186.0
2018-11-16 14:20:00,72.69,72.7,72.54,72.64,33015.0,62.6578,62.6664,62.5285,62.6147,33015.0
2018-11-16 14:30:00,72.65,72.81,72.64,72.74,41736.0,62.6233,62.7613,62.6147,62.7009,41736.0
2018-11-16 14:40:00,72.75,72.85,72.57,72.83,52260.0,62.7095,62.7957,62.5544,62.7785,52260.0
2018-11-16 14:50:00,72.84,73.15,72.79,73.09,37827.0,62.7871,63.0543,62.744,63.0026,37827.0
2018-11-16 15:00:00,73.1,73.11,72.94,73.01,50444.0,63.0112,63.0199,62.8733,62.9337,50444.0
2018-11-16 15:10:00,73.01,73.11,72.99,73.08,56136.0,62.9337,63.0199,62.9164,62.994,56136.0
2018-11-16 15:20:00,73.08,73.08,72.89,72.93,84071.0,62.994,62.994,62.8302,62.8647,84071.0
2018-11-16 15:30:00,72.93,73.03,72.86,72.97,58342.0,62.8647,62.9509,62.8044,62.8992,58342.0
2018-11-16 15:40:00,72.98,73.04,72.95,72.96,77808.0,62.9078,62.9595,62.8819,62.8906,77808.0
2018-11-16 15:50:00,72.95,73.0,72.8,72.95,175349.0,62.8819,62.925,62.7526,62.8819,175349.0
2018-11-19 09:30:00,72.17,72.71,72.11,72.26,84221.0,62.2096,62.6751,62.1579,62.2872,84221.0
2018-11-19 09:40:00,72.23,72.23,71.59,71.69,36999.0,62.2613,62.2613,61.7096,61.7958,36999.0
2018-11-19 09:50:00,71.61,71.96,71.42,71.83,26209.0,61.7269,62.0286,61.5631,61.9165,26209.0
2018-11-19 10:00:00,71.83,71.83,70.86,70.9,33779.0,61.9165,61.9165,61.0804,61.1149,33779.0
2018-11-19 10:10:00,70.93,71.2,70.87,71.07,61978.0,61.1407,61.3735,61.089,61.2614,61978.0
2018-11-19 10:20:00,71.07,71.1,70.8,70.89,47877.0,61.2614,61.2873,61.0287,61.1062,47877.0
2018-11-19 10:30:00,70.89,71.2,70.76,71.17,46762.0,61.1062,61.3735,60.9942,61.3476,46762.0
2018-11-19 10:40:00,71.17,71.33,71.12,71.27,30066.0,61.3476,61.4855,61.3045,61.4338,30066.0
2018-11-19 10:50:00,71.26,71.57,71.26,71.5,27909.0,61.4252,61.6924,61.4252,61.6321,27909.0
2018-11-19 11:00:00,71.55,71.64,71.25,71.25,32782.0,61.6752,61.7527,61.4166,61.4166,32782.0
2018-11-19 11:10:00,71.27,71.29,71.06,71.1,20092.0,61.4338,61.451,61.2528,61.2873,20092.0
2018-11-19 11:20:00,71.1,71.21,70.94,71.02,30166.0,61.2873,61.3821,61.1493,61.2183,30166.0
2018-11-19 11:30:00,71.0,71.03,70.88,70.88,21393.0,61.2011,61.2269,61.0976,61.0976,21393.0
2018-11-19 11:40:00,70.85,71.03,70.73,71.03,48138.0,61.0718,61.2269,60.9683,61.2269,48138.0
2018-11-19 11:50:00,71.05,71.05,70.71,70.9,37583.0,61.2442,61.2442,60.9511,61.1149,37583.0
2018-11-19 12:00:00,70.95,71.06,70.89,70.97,32874.0,61.158,61.2528,61.1062,61.1752,32874.0
2018-11-19 12:10:00,70.98,71.18,70.9,71.18,32525.0,61.1838,61.3562,61.1149,61.3562,32525.0
2018-11-19 12:20:00,71.18,71.26,70.99,71.14,26496.0,61.3562,61.4252,61.1924,61.3217,26496.0
2018-11-19 12:30:00,71.12,71.21,70.95,71.15,26919.0,61.3045,61.3821,61.158,61.3304,26919.0
2018-11-19 12:40:00,71.19,71.29,71.0,71.05,35701.0,61.3648,61.451,61.2011,61.2442,35701.0
2018-11-19 12:50:00,71.05,71.16,70.92,71.05,27572.0,61.2442,61.339,61.1321,61.2442,27572.0
2018-11-19 13:00:00,71.06,71.14,70.95,70.99,38971.0,61.2528,61.3217,61.158,61.1924,38971.0
2018-11-19 13:10:00,71.0,71.1,70.84,70.95,30109.0,61.2011,61.2873,61.0631,61.158,30109.0
2018-11-19 13:20:00,70.95,71.03,70.8,70.82,31340.0,61.158,61.2269,61.0287,61.0459,31340.0
2018-11-19 13:30:00,70.82,70.96,70.64,70.88,25448.0,61.0459,61.1666,60.8908,61.0976,25448.0
2018-11-19 13:40:00,70.87,71.02,70.81,70.9,23058.0,61.089,61.2183,61.0373,61.1149,23058.0
2018-11-19 13:50:00,70.9,70.9,70.75,70.75,18862.0,61.1149,61.1149,60.9856,60.9856,18862.0
2018-11-19 14:00:00,70.75,70.77,70.57,70.75,22102.0,60.9856,61.0028,60.8304,60.9856,22102.0
2018-11-19 14:10:00,70.73,70.88,70.67,70.79,26820.0,60.9683,61.0976,60.9166,61.02,26820.0
2018-11-19 14:20:00,70.79,71.06,70.75,71.01,36639.0,61.02,61.2528,60.9856,61.2097,36639.0
2018-11-19 14:30:00,71.02,71.04,70.78,71.04,30014.0,61.2183,61.2355,61.0114,61.2355,30014.0
2018-11-19 14:40:00,71.05,71.28,71.04,71.14,30220.0,61.2442,61.4424,61.2355,61.3217,30220.0
2018-11-19 14:50:00,71.15,71.31,71.1,71.27,25698.0,61.3304,61.4683,61.2873,61.4338,25698.0
2018-11-19 15:00:00,71.27,71.37,71.16,71.25,35069.0,61.4338,61.52,61.339,61.4166,35069.0
2018-11-19 15:10:00,71.25,71.44,71.22,71.23,41033.0,61.4166,61.5803,61.3907,61.3993,41033.0
2018-11-19 15:20:00,71.25,71.3,70.95,71.05,32222.0,61.4166,61.4597,61.158,61.2442,32222.0
2018-11-19 15:30:00,71.06,71.08,70.79,70.84,38811.0,61.2528,61.27,61.02,61.0631,38811.0
2018-11-19 15:40:00,70.82,70.92,70.69,70.88,70945.0,61.0459,61.1321,60.9339,61.0976,70945.0
2018-11-19 15:50:00,70.87,70.91,70.68,70.73,270341.0,61.089,61.1235,60.9252,60.9683,270341.0
2018-11-20 09:30:00,68.8,69.93,68.58,69.63,189460.0,59.3047,60.2787,59.1151,60.0201,189460.0
2018-11-20 09:40:00,69.66,69.75,69.11,69.31,91077.0,60.046,60.1236,59.5719,59.7443,91077.0
2018-11-20 09:50:00,69.3,69.38,68.72,69.17,310149.0,59.7357,59.8046,59.2357,59.6236,310149.0
2018-11-20 10:00:00,69.15,69.43,68.86,68.97,162533.0,59.6064,59.8477,59.3564,59.4512,162533.0
2018-11-20 10:10:00,68.93,69.22,68.77,69.14,91981.0,59.4168,59.6667,59.2788,59.5978,91981.0
2018-11-20 10:20:00,69.17,69.36,69.1,69.21,174224.0,59.6236,59.7874,59.5633,59.6581,174224.0
2018-11-20 10:30:00,69.26,69.63,69.1,69.59,101207.0,59.7012,60.0201,59.5633,59.9857,101207.0
2018-11-20 10:40:00,69.59,69.81,69.45,69.78,113221.0,59.9857,60.1753,59.865,60.1494,113221.0
2018-11-20 10:50:00,69.78,70.08,69.62,69.92,61663.0,60.1494,60.408,60.0115,60.2701,61663.0
2018-11-20 11:00:00,69.96,70.08,69.58,69.77,50554.0,60.3046,60.408,59.977,60.1408,50554.0
2018-11-20 11:10:00,69.78,69.85,69.12,69.13,37138.0,60.1494,60.2098,59.5805,59.5892,37138.0
2018-11-20 11:20:00,69.15,69.23,68.88,68.9,44155.0,59.6064,59.6754,59.3737,59.3909,44155.0
2018-11-20 11:30:00,68.9,69.34,68.77,69.28,55214.0,59.3909,59.7702,59.2788,59.7184,55214.0
2018-11-20 11:40:00,69.34,69.44,69.13,69.41,23752.0,59.7702,59.8564,59.5892,59.8305,23752.0
2018-11-20 11:50:00,69.41,69.54,69.23,69.41,73202.0,59.8305,59.9426,59.6754,59.8305,73202.0
2018-11-20 12:00:00,69.46,69.62,69.36,69.55,28169.0,59.8736,60.0115,59.7874,59.9512,28169.0
2018-11-20 12:10:00,69.54,69.54,69.18,69.18,35158.0,59.9426,59.9426,59.6323,59.6323,35158.0
2018-11-20 12:20:00,69.17,69.43,69.02,69.34,20738.0,59.6236,59.8477,59.4943,59.7702,20738.0
2018-11-20 12:30:00,69.31,69.4,69.25,69.27,34588.0,59.7443,59.8219,59.6926,59.7098,34588.0
2018-11-20 12:40:00,69.26,69.32,68.81,68.9,41874.0,59.7012,59.7529,59.3133,59.3909,41874.0
2018-11-20 12:50:00,68.88,69.14,68.84,69.11,66441.0,59.3737,59.5978,59.3392,59.5719,66441.0
2018-11-20 13:00:00,69.09,69.23,69.02,69.18,34014.0,59.5547,59.6754,59.4943,59.6323,34014.0
2018-11-20 13:10:00,69.19,69.2,68.93,68.98,73656.0,59.6409,59.6495,59.4168,59.4599,73656.0
2018-11-20 13:20:00,68.96,69.4,68.92,69.34,130730.0,59.4426,59.8219,59.4081,59.7702,130730.0
2018-11-20 13:30:00,69.34,69.53,69.28,69.41,28601.0,59.7702,59.9339,59.7184,59.8305,28601.0
2018-11-20 13:40:00,69.39,69.7,69.39,69.59,185825.0,59.8133,60.0805,59.8133,59.9857,185825.0
2018-11-20 13:50:00,69.6,69.6,69.34,69.4,28772.0,59.9943,59.9943,59.7702,59.8219,28772.0
2018-11-20 14:00:00,69.37,69.4,69.01,69.11,142415.0,59.796,59.8219,59.4857,59.5719,142415.0
2018-11-20 14:10:00,69.13,69.67,69.13,69.6,51246.0,59.5892,60.0546,59.5892,59.9943,51246.0
2018-11-20 14:20:00,69.6,69.6,69.35,69.48,29875.0,59.9943,59.9943,59.7788,59.8908,29875.0
2018-11-20 14:30:00,69.5,69.68,69.41,69.5,62597.0,59.9081,60.0632,59.8305,59.9081,62597.0
2018-11-20 14:40:00,69.5,69.58,69.3,69.31,27933.0,59.9081,59.977,59.7357,59.7443,27933.0
2018-11-20 14:50:00,69.32,69.57,69.29,69.45,22724.0,59.7529,59.9684,59.7271,59.865,22724.0
2018-11-20 15:00:00,69.41,69.57,69.05,69.22,28934.0,59.8305,59.9684,59.5202,59.6667,28934.0
2018-11-20 15:10:00,69.23,69.44,69.12,69.44,40579.0,59.6754,59.8564,59.5805,59.8564,40579.0
2018-11-20 15:20:00,69.43,69.72,69.35,69.63,43266.0,59.8477,60.0977,59.7788,60.0201,43266.0
2018-11-20 15:30:00,69.63,69.66,69.46,69.64,71388.0,60.0201,60.046,59.8736,60.0288,71388.0
2018-11-20 15:40:00,69.64,69.64,69.38,69.44,92946.0,60.0288,60.0288,59.8046,59.8564,92946.0
2018-11-20 15:50:00,69.43,69.5,69.26,69.41,158781.0,59.8477,59.9081,59.7012,59.8305,158781.0
2018-11-21 09:30:00,70.33,70.71,69.79,69.95,88078.0,60.6235,60.9511,60.1581,60.296,88078.0
2018-11-21 09:40:00,69.94,70.17,69.54,69.98,79924.0,60.2874,60.4856,59.9426,60.3218,79924.0
2018-11-21 09:50:00,69.99,70.05,69.54,70.0,84366.0,60.3305,60.3822,59.9426,60.3391,84366.0
2018-11-21 10:00:00,70.01,70.43,69.91,70.04,91880.0,60.3477,60.7097,60.2615,60.3736,91880.0
2018-11-21 10:10:00,70.07,70.26,69.98,70.2,54151.0,60.3994,60.5632,60.3218,60.5115,54151.0
2018-11-21 10:20:00,70.28,70.39,70.15,70.33,45030.0,60.5804,60.6753,60.4684,60.6235,45030.0
2018-11-21 10:30:00,70.3,70.44,70.11,70.12,48602.0,60.5977,60.7184,60.4339,60.4425,48602.0
2018-11-21 10:40:00,70.13,70.33,69.99,70.14,32919.0,60.4511,60.6235,60.3305,60.4598,32919.0
2018-11-21 10:50:00,70.14,70.28,70.07,70.17,28799.0,60.4598,60.5804,60.3994,60.4856,28799.0
2018-11-21 11:00:00,70.16,70.36,69.83,70.36,46301.0,60.477,60.6494,60.1925,60.6494,46301.0
2018-11-21 11:10:00,70.34,70.44,70.22,70.43,35982.0,60.6322,60.7184,60.5287,60.7097,35982.0
2018-11-21 11:20:00,70.43,70.45,70.23,70.26,70258.0,60.7097,60.727,60.5373,60.5632,70258.0
2018-11-21 11:30:00,70.28,70.49,70.28,70.43,32507.0,60.5804,60.7615,60.5804,60.7097,32507.0
2018-11-21 11:40:00,70.41,70.49,70.29,70.48,26861.0,60.6925,60.7615,60.5891,60.7528,26861.0
2018-11-21 11:50:00,70.48,70.52,70.17,70.23,29471.0,60.7528,60.7873,60.4856,60.5373,29471.0
2018-11-21 12:00:00,70.24,70.25,70.07,70.16,21362.0,60.546,60.5546,60.3994,60.477,21362.0
2018-11-21 12:10:00,70.15,70.22,70.07,70.13,15364.0,60.4684,60.5287,60.3994,60.4511,15364.0
2018-11-21 12:20:00,70.14,70.18,70.01,70.1,15623.0,60.4598,60.4942,60.3477,60.4253,15623.0
2018-11-21 12:30:00,70.1,70.15,70.03,70.07,19076.0,60.4253,60.4684,60.3649,60.3994,19076.0
2018-11-21 12:40:00,70.09,70.48,70.08,70.48,22653.0,60.4167,60.7528,60.408,60.7528,22653.0
2018-11-21 12:50:00,70.5,70.53,70.38,70.43,21973.0,60.7701,60.7959,60.6666,60.7097,21973.0
2018-11-21 13:00:00,70.44,70.61,70.42,70.57,31605.0,60.7184,60.8649,60.7011,60.8304,31605.0
2018-11-21 13:10:00,70.57,70.76,70.56,70.73,31496.0,60.8304,60.9942,60.8218,60.9683,31496.0
2018-11-21 13:20:00,70.73,70.74,70.37,70.57,28358.0,60.9683,60.977,60.658,60.8304,28358.0
2018-11-21 13:30:00,70.59,70.71,70.59,70.67,27857.0,60.8477,60.9511,60.8477,60.9166,27857.0
2018-11-21 13:40:00,70.69,70.77,70.64,70.74,31648.0,60.9339,61.0028,60.8908,60.977,31648.0
2018-11-21 13:50:00,70.74,70.76,70.68,70.75,19722.0,60.977,60.9942,60.9252,60.9856,19722.0
2018-11-21 14:00:00,70.75,70.75,70.59,70.63,26474.0,60.9856,60.9856,60.8477,60.8821,26474.0
2018-11-21 14:10:00,70.61,70.8,70.58,70.8,28204.0,60.8649,61.0287,60.839,61.0287,28204.0
2018-11-21 14:20:00,70.81,70.83,70.74,70.75,52246.0,61.0373,61.0545,60.977,60.9856,52246.0
2018-11-21 14:30:00,70.77,70.96,70.73,70.78,41152.0,61.0028,61.1666,60.9683,61.0114,41152.0
2018-11-21 14:40:00,70.78,70.92,70.72,70.82,47331.0,61.0114,61.1321,60.9597,61.0459,47331.0
2018-11-21 14:50:00,70.84,70.89,70.55,70.58,41494.0,61.0631,61.1062,60.8132,60.839,41494.0
2018-11-21 15:00:00,70.58,70.72,70.53,70.69,30814.0,60.839,60.9597,60.7959,60.9339,30814.0
2018-11-21 15:10:00,70.69,70.69,70.56,70.58,30516.0,60.9339,60.9339,60.8218,60.839,30516.0
2018-11-21 15:20:00,70.58,70.74,70.56,70.69,41753.0,60.839,60.977,60.8218,60.9339,41753.0
2018-11-21 15:30:00,70.69,70.69,70.46,70.5,61319.0,60.9339,60.9339,60.7356,60.7701,61319.0
2018-11-21 15:40:00,70.5,70.5,70.34,70.45,85656.0,60.7701,60.7701,60.6322,60.727,85656.0
2018-11-21 15:50:00,70.46,70.5,70.32,70.33,159688.0,60.7356,60.7701,60.6149,60.6235,159688.0
2018-11-23 09:30:00,69.57,70.6,69.52,69.96,48608.0,59.9684,60.8563,59.9253,60.3046,48608.0
2018-11-23 09:40:00,69.99,70.5,69.97,70.34,24133.0,60.3305,60.7701,60.3132,60.6322,24133.0
2018-11-23 09:50:00,70.34,70.63,70.11,70.5,20775.0,60.6322,60.8821,60.4339,60.7701,20775.0
2018-11-23 10:00:00,70.43,70.6,70.31,70.52,19590.0,60.7097,60.8563,60.6063,60.7873,19590.0
2018-11-23 10:10:00,70.52,70.64,70.33,70.58,42514.0,60.7873,60.8908,60.6235,60.839,42514.0
2018-11-23 10:20:00,70.58,70.6,70.3,70.37,26484.0,60.839,60.8563,60.5977,60.658,26484.0
2018-11-23 10:30:00,70.34,70.64,70.26,70.56,19051.0,60.6322,60.8908,60.5632,60.8218,19051.0
2018-11-23 10:40:00,70.56,70.59,70.37,70.53,18909.0,60.8218,60.8477,60.658,60.7959,18909.0
2018-11-23 10:50:00,70.51,70.73,70.51,70.6,21800.0,60.7787,60.9683,60.7787,60.8563,21800.0
2018-11-23 11:00:00,70.62,70.7,70.54,70.61,18393.0,60.8735,60.9425,60.8046,60.8649,18393.0
2018-11-23 11:10:00,70.61,70.74,70.56,70.71,18837.0,60.8649,60.977,60.8218,60.9511,18837.0
2018-11-23 11:20:00,70.67,70.74,70.48,70.48,49103.0,60.9166,60.977,60.7528,60.7528,49103.0
2018-11-23 11:30:00,70.48,70.5,70.25,70.34,26299.0,60.7528,60.7701,60.5546,60.6322,26299.0
2018-11-23 11:40:00,70.36,70.6,70.33,70.59,19411.0,60.6494,60.8563,60.6235,60.8477,19411.0
2018-11-23 11:50:00,70.59,70.75,70.59,70.68,45944.0,60.8477,60.9856,60.8477,60.9252,45944.0
2018-11-23 12:00:00,70.69,70.83,70.65,70.75,44577.0,60.9339,61.0545,60.8994,60.9856,44577.0
2018-11-23 12:10:00,70.75,70.99,70.71,70.95,53796.0,60.9856,61.1924,60.9511,61.158,53796.0
2018-11-23 12:20:00,70.94,71.05,70.84,71.01,38206.0,61.1493,61.2442,61.0631,61.2097,38206.0
2018-11-23 12:30:00,71.01,71.13,70.95,71.09,41905.0,61.2097,61.3131,61.158,61.2786,41905.0
2018-11-23 12:40:00,71.08,71.23,71.08,71.18,73000.0,61.27,61.3993,61.27,61.3562,73000.0
2018-11-23 12:50:00,71.18,71.18,70.57,70.61,91718.0,61.3562,61.3562,60.8304,60.8649,91718.0
2018-11-26 09:30:00,71.37,71.66,70.75,71.27,86260.0,61.8495,62.1008,61.3122,61.7628,86260.0
2018-11-26 09:40:00,71.27,71.55,71.09,71.48,45663.0,61.7628,62.0055,61.6068,61.9448,45663.0
2018-11-26 09:50:00,71.53,71.91,71.39,71.67,66024.0,61.9882,62.3175,61.8668,62.1095,66024.0
2018-11-26 10:00:00,71.67,71.73,71.32,71.32,50683.0,62.1095,62.1615,61.8062,61.8062,50683.0
2018-11-26 10:10:00,71.34,71.69,71.26,71.66,53937.0,61.8235,62.1268,61.7542,62.1008,53937.0
2018-11-26 10:20:00,71.67,71.68,71.28,71.48,49554.0,62.1095,62.1181,61.7715,61.9448,49554.0
2018-11-26 10:30:00,71.5,71.54,71.35,71.36,35840.0,61.9622,61.9968,61.8322,61.8408,35840.0
2018-11-26 10:40:00,71.36,71.38,71.1,71.1,29034.0,61.8408,61.8582,61.6155,61.6155,29034.0
2018-11-26 10:50:00,71.06,71.36,71.01,71.36,33056.0,61.5808,61.8408,61.5375,61.8408,33056.0
2018-11-26 11:00:00,71.36,71.43,71.31,71.32,32615.0,61.8408,61.9015,61.7975,61.8062,32615.0
2018-11-26 11:10:00,71.31,71.51,71.28,71.47,32721.0,61.7975,61.9708,61.7715,61.9362,32721.0
2018-11-26 11:20:00,71.46,71.53,71.32,71.32,31867.0,61.9275,61.9882,61.8062,61.8062,31867.0
2018-11-26 11:30:00,71.33,71.33,70.9,70.91,27450.0,61.8148,61.8148,61.4422,61.4509,27450.0
2018-11-26 11:40:00,70.93,70.96,70.7,70.79,21709.0,61.4682,61.4942,61.2689,61.3469,21709.0
2018-11-26 11:50:00,70.78,70.95,70.78,70.94,80999.0,61.3382,61.4855,61.3382,61.4769,80999.0
2018-11-26 12:00:00,70.94,70.94,70.77,70.92,70709.0,61.4769,61.4769,61.3295,61.4595,70709.0
2018-11-26 12:10:00,70.92,70.93,70.51,70.55,91460.0,61.4595,61.4682,61.1042,61.1389,91460.0
2018-11-26 12:20:00,70.51,70.52,70.14,70.17,33746.0,61.1042,61.1129,60.7836,60.8096,33746.0
2018-11-26 12:30:00,70.16,70.2,70.0,70.09,29463.0,60.8009,60.8356,60.6622,60.7402,29463.0
2018-11-26 12:40:00,70.09,70.26,70.08,70.15,19961.0,60.7402,60.8876,60.7316,60.7922,19961.0
2018-11-26 12:50:00,70.14,70.46,70.09,70.43,22192.0,60.7836,61.0609,60.7402,61.0349,22192.0
2018-11-26 13:00:00,70.43,70.56,70.4,70.56,23454.0,61.0349,61.1475,61.0089,61.1475,23454.0
2018-11-26 13:10:00,70.57,70.72,70.55,70.67,25007.0,61.1562,61.2862,61.1389,61.2429,25007.0
2018-11-26 13:20:00,70.67,70.67,70.53,70.61,17807.0,61.2429,61.2429,61.1215,61.1909,17807.0
2018-11-26 13:30:00,70.63,70.7,70.58,70.6,21820.0,61.2082,61.2689,61.1649,61.1822,21820.0
2018-11-26 13:40:00,70.6,70.66,70.52,70.56,30231.0,61.1822,61.2342,61.1129,61.1475,30231.0
2018-11-26 13:50:00,70.57,70.75,70.53,70.73,22504.0,61.1562,61.3122,61.1215,61.2949,22504.0
2018-11-26 14:00:00,70.71,70.71,70.59,70.59,20720.0,61.2775,61.2775,61.1735,61.1735,20720.0
2018-11-26 14:10:00,70.6,70.75,70.53,70.66,32145.0,61.1822,61.3122,61.1215,61.2342,32145.0
2018-11-26 14:20:00,70.67,70.75,70.62,70.65,21348.0,61.2429,61.3122,61.1995,61.2255,21348.0
2018-11-26 14:30:00,70.65,70.94,70.64,70.92,32187.0,61.2255,61.4769,61.2169,61.4595,32187.0
2018-11-26 14:40:00,70.93,70.97,70.45,70.78,48111.0,61.4682,61.5029,61.0522,61.3382,48111.0
2018-11-26 14:50:00,70.8,70.87,70.73,70.87,22115.0,61.3555,61.4162,61.2949,61.4162,22115.0
2018-11-26 15:00:00,70.85,70.92,70.76,70.78,35688.0,61.3989,61.4595,61.3209,61.3382,35688.0
2018-11-26 15:10:00,70.79,70.96,70.75,70.88,25904.0,61.3469,61.4942,61.3122,61.4249,25904.0
2018-11-26 15:20:00,70.89,70.92,70.82,70.84,28975.0,61.4335,61.4595,61.3729,61.3902,28975.0
2018-11-26 15:30:00,70.85,71.08,70.85,70.96,46595.0,61.3989,61.5982,61.3989,61.4942,46595.0
2018-11-26 15:40:00,70.98,71.0,70.87,70.87,185014.0,61.5115,61.5289,61.4162,61.4162,185014.0
2018-11-26 15:50:00,70.87,70.97,70.78,70.95,203936.0,61.4162,61.5029,61.3382,61.4855,203936.0
2018-11-27 09:30:00,70.25,70.51,69.82,69.97,69778.0,60.8789,61.1042,60.5063,60.6363,69778.0
2018-11-27 09:40:00,69.97,70.18,69.82,70.05,65662.0,60.6363,60.8182,60.5063,60.7056,65662.0
2018-11-27 09:50:00,70.05,70.47,69.95,70.3,77126.0,60.7056,61.0696,60.6189,60.9222,77126.0
2018-11-27 10:00:00,70.27,70.71,70.09,70.61,60533.0,60.8962,61.2775,60.7402,61.1909,60533.0
2018-11-27 10:10:00,70.61,70.9,70.58,70.73,49671.0,61.1909,61.4422,61.1649,61.2949,49671.0
2018-11-27 10:20:00,70.67,70.88,70.6,70.75,44936.0,61.2429,61.4249,61.1822,61.3122,44936.0
2018-11-27 10:30:00,70.75,71.18,70.75,70.96,72326.0,61.3122,61.6848,61.3122,61.4942,72326.0
2018-11-27 10:40:00,70.96,71.32,70.95,71.32,44633.0,61.4942,61.8062,61.4855,61.8062,44633.0
2018-11-27 10:50:00,71.35,71.48,71.28,71.41,31801.0,61.8322,61.9448,61.7715,61.8842,31801.0
2018-11-27 11:00:00,71.38,71.6,71.3,71.33,33200.0,61.8582,62.0488,61.7888,61.8148,33200.0
2018-11-27 11:10:00,71.34,71.39,71.19,71.3,24817.0,61.8235,61.8668,61.6935,61.7888,24817.0
2018-11-27 11:20:00,71.31,71.32,71.15,71.23,20841.0,61.7975,61.8062,61.6588,61.7282,20841.0
2018-11-27 11:30:00,71.21,71.22,71.14,71.2,20768.0,61.7108,61.7195,61.6502,61.7022,20768.0
2018-11-27 11:40:00,71.22,71.28,70.97,71.13,67141.0,61.7195,61.7715,61.5029,61.6415,67141.0
2018-11-27 11:50:00,71.13,71.43,71.13,71.35,24098.0,61.6415,61.9015,61.6415,61.8322,24098.0
2018-11-27 12:00:00,71.35,71.43,71.29,71.39,22181.0,61.8322,61.9015,61.7802,61.8668,22181.0
2018-11-27 12:10:00,71.39,71.39,71.2,71.22,20021.0,61.8668,61.8668,61.7022,61.7195,20021.0
2018-11-27 12:20:00,71.21,71.23,70.88,70.88,21446.0,61.7108,61.7282,61.4249,61.4249,21446.0
2018-11-27 12:30:00,70.88,70.96,70.81,70.94,26254.0,61.4249,61.4942,61.3642,61.4769,26254.0
2018-11-27 12:40:00,70.96,70.97,70.79,70.85,22484.0,61.4942,61.5029,61.3469,61.3989,22484.0
2018-11-27 12:50:00,70.85,70.96,70.74,70.86,39647.0,61.3989,61.4942,61.3035,61.4075,39647.0
2018-11-27 13:00:00,70.86,71.12,70.85,71.07,41342.0,61.4075,61.6328,61.3989,61.5895,41342.0
2018-11-27 13:10:00,71.08,71.1,70.8,70.91,30127.0,61.5982,61.6155,61.3555,61.4509,30127.0
2018-11-27 13:20:00,70.93,70.96,70.8,70.9,20440.0,61.4682,61.4942,61.3555,61.4422,20440.0
2018-11-27 13:30:00,70.92,71.03,70.85,71.0,32839.0,61.4595,61.5549,61.3989,61.5289,32839.0
2018-11-27 13:40:00,71.0,71.02,70.86,70.87,24694.0,61.5289,61.5462,61.4075,61.4162,24694.0
2018-11-27 13:50:00,70.87,70.91,70.78,70.91,20712.0,61.4162,61.4509,61.3382,61.4509,20712.0
2018-11-27 14:00:00,70.95,71.11,70.89,71.02,41796.0,61.4855,61.6242,61.4335,61.5462,41796.0
2018-11-27 14:10:00,71.02,71.05,70.96,70.97,22520.0,61.5462,61.5722,61.4942,61.5029,22520.0
2018-11-27 14:20:00,70.97,70.98,70.89,70.92,26326.0,61.5029,61.5115,61.4335,61.4595,26326.0
2018-11-27 14:30:00,70.94,71.03,70.89,70.91,21417.0,61.4769,61.5549,61.4335,61.4509,21417.0
2018-11-27 14:40:00,70.91,71.0,70.82,70.85,18880.0,61.4509,61.5289,61.3729,61.3989,18880.0
2018-11-27 14:50:00,70.85,70.88,70.75,70.75,23444.0,61.3989,61.4249,61.3122,61.3122,23444.0
2018-11-27 15:00:00,70.74,70.77,70.63,70.67,30021.0,61.3035,61.3295,61.2082,61.2429,30021.0
2018-11-27 15:10:00,70.68,70.74,70.64,70.64,29042.0,61.2515,61.3035,61.2169,61.2169,29042.0
2018-11-27 15:20:00,70.64,70.69,70.61,70.65,32837.0,61.2169,61.2602,61.1909,61.2255,32837.0
2018-11-27 15:30:00,70.65,70.76,70.57,70.72,48779.0,61.2255,61.3209,61.1562,61.2862,48779.0
2018-11-27 15:40:00,70.73,70.95,70.72,70.9,69559.0,61.2949,61.4855,61.2862,61.4422,69559.0
2018-11-27 15:50:00,70.89,70.91,70.61,70.69,172755.0,61.4335,61.4509,61.1909,61.2602,172755.0
2018-11-28 09:30:00,71.66,71.66,70.34,71.23,64109.0,62.1008,62.1008,60.9569,61.7282,64109.0
2018-11-28 09:40:00,71.23,71.36,70.82,70.99,74316.0,61.7282,61.8408,61.3729,61.5202,74316.0
2018-11-28 09:50:00,70.97,71.06,70.58,70.67,60667.0,61.5029,61.5808,61.1649,61.2429,60667.0
2018-11-28 10:00:00,70.64,70.87,70.39,70.47,82601.0,61.2169,61.4162,61.0002,61.0696,82601.0
2018-11-28 10:10:00,70.46,70.5,70.35,70.45,29359.0,61.0609,61.0956,60.9656,61.0522,29359.0
2018-11-28 10:20:00,70.45,70.47,70.21,70.28,28074.0,61.0522,61.0696,60.8442,60.9049,28074.0
2018-11-28 10:30:00,70.3,70.35,70.15,70.19,24333.0,60.9222,60.9656,60.7922,60.8269,24333.0
2018-11-28 10:40:00,70.18,70.24,70.06,70.24,21658.0,60.8182,60.8702,60.7142,60.8702,21658.0
2018-11-28 10:50:00,70.21,70.42,70.15,70.32,25035.0,60.8442,61.0262,60.7922,60.9396,25035.0
2018-11-28 11:00:00,70.3,70.5,70.27,70.46,28235.0,60.9222,61.0956,60.8962,61.0609,28235.0
2018-11-28 11:10:00,70.46,70.61,70.41,70.58,33444.0,61.0609,61.1909,61.0176,61.1649,33444.0
2018-11-28 11:20:00,70.59,70.6,70.35,70.46,24605.0,61.1735,61.1822,60.9656,61.0609,24605.0
2018-11-28 11:30:00,70.46,70.59,70.35,70.48,21553.0,61.0609,61.1735,60.9656,61.0782,21553.0
2018-11-28 11:40:00,70.48,70.58,70.39,70.52,16216.0,61.0782,61.1649,61.0002,61.1129,16216.0
2018-11-28 11:50:00,70.52,70.65,70.42,70.58,20296.0,61.1129,61.2255,61.0262,61.1649,20296.0
2018-11-28 12:00:00,70.62,71.45,70.59,71.42,53262.0,61.1995,61.9188,61.1735,61.8928,53262.0
2018-11-28 12:10:00,71.42,71.44,71.1,71.36,89780.0,61.8928,61.9102,61.6155,61.8408,89780.0
2018-11-28 12:20:00,71.37,71.52,71.22,71.41,37690.0,61.8495,61.9795,61.7195,61.8842,37690.0
2018-11-28 12:30:00,71.42,71.5,71.29,71.49,39475.0,61.8928,61.9622,61.7802,61.9535,39475.0
2018-11-28 12:40:00,71.49,71.52,71.33,71.39,28192.0,61.9535,61.9795,61.8148,61.8668,28192.0
2018-11-28 12:50:00,71.44,71.5,71.34,71.35,53114.0,61.9102,61.9622,61.8235,61.8322,53114.0
2018-11-28 13:00:00,71.38,71.38,71.05,71.12,88321.0,61.8582,61.8582,61.5722,61.6328,88321.0
2018-11-28 13:10:00,71.09,71.46,71.09,71.45,30338.0,61.6068,61.9275,61.6068,61.9188,30338.0
2018-11-28 13:20:00,71.44,71.7,71.37,71.69,31464.0,61.9102,62.1355,61.8495,62.1268,31464.0
2018-11-28 13:30:00,71.67,71.85,71.64,71.83,33644.0,62.1095,62.2655,62.0835,62.2481,33644.0
2018-11-28 13:40:00,71.86,71.98,71.83,71.89,39434.0,62.2741,62.3781,62.2481,62.3001,39434.0
2018-11-28 13:50:00,71.89,72.05,71.86,72.01,45299.0,62.3001,62.4388,62.2741,62.4041,45299.0
2018-11-28 14:00:00,72.0,72.09,71.93,71.95,25555.0,62.3955,62.4735,62.3348,62.3521,25555.0
2018-11-28 14:10:00,71.95,71.97,71.78,71.9,29267.0,62.3521,62.3695,62.2048,62.3088,29267.0
2018-11-28 14:20:00,71.88,71.88,71.64,71.66,24567.0,62.2915,62.2915,62.0835,62.1008,24567.0
2018-11-28 14:30:00,71.7,71.75,71.59,71.59,26053.0,62.1355,62.1788,62.0401,62.0401,26053.0
2018-11-28 14:40:00,71.61,71.82,71.61,71.82,19706.0,62.0575,62.2395,62.0575,62.2395,19706.0
2018-11-28 14:50:00,71.87,72.07,71.79,71.82,29274.0,62.2828,62.4561,62.2135,62.2395,29274.0
2018-11-28 15:00:00,71.8,71.81,71.59,71.66,35387.0,62.2221,62.2308,62.0401,62.1008,35387.0
2018-11-28 15:10:00,71.66,71.83,71.65,71.79,30606.0,62.1008,62.2481,62.0921,62.2135,30606.0
2018-11-28 15:20:00,71.8,72.05,71.8,72.05,29519.0,62.2221,62.4388,62.2221,62.4388,29519.0
2018-11-28 15:30:00,72.03,72.14,72.01,72.11,45603.0,62.4215,62.5168,62.4041,62.4908,45603.0
2018-11-28 15:40:00,72.11,72.15,72.06,72.1,70655.0,62.4908,62.5254,62.4475,62.4821,70655.0
2018-11-28 15:50:00,72.11,72.22,71.9,72.18,196214.0,62.4908,62.5861,62.3088,62.5514,196214.0
2018-11-29 09:30:00,71.69,72.54,71.69,72.41,143386.0,62.1268,62.8634,62.1268,62.7508,143386.0
2018-11-29 09:40:00,72.39,72.75,72.2,72.2,71993.0,62.7334,63.0454,62.5688,62.5688,71993.0
2018-11-29 09:50:00,72.23,72.66,72.22,72.39,39234.0,62.5948,62.9674,62.5861,62.7334,39234.0
2018-11-29 10:00:00,72.38,72.39,72.05,72.2,56818.0,62.7248,62.7334,62.4388,62.5688,56818.0
2018-11-29 10:10:00,72.2,72.22,71.98,72.02,48607.0,62.5688,62.5861,62.3781,62.4128,48607.0
2018-11-29 10:20:00,71.99,72.06,71.9,71.98,45050.0,62.3868,62.4475,62.3088,62.3781,45050.0
2018-11-29 10:30:00,71.98,72.26,71.97,72.05,40215.0,62.3781,62.6208,62.3695,62.4388,40215.0
2018-11-29 10:40:00,72.0,72.03,71.76,71.77,28871.0,62.3955,62.4215,62.1875,62.1961,28871.0
2018-11-29 10:50:00,71.78,71.78,71.46,71.68,36444.0,62.2048,62.2048,61.9275,62.1181,36444.0
2018-11-29 11:00:00,71.65,71.85,71.58,71.78,34085.0,62.0921,62.2655,62.0315,62.2048,34085.0
2018-11-29 11:10:00,71.77,71.86,71.75,71.85,33694.0,62.1961,62.2741,62.1788,62.2655,33694.0
2018-11-29 11:20:00,71.85,71.9,71.62,71.77,31675.0,62.2655,62.3088,62.0661,62.1961,31675.0
2018-11-29 11:30:00,71.79,71.92,71.72,71.76,29006.0,62.2135,62.3261,62.1528,62.1875,29006.0
2018-11-29 11:40:00,71.75,71.82,71.73,71.77,32400.0,62.1788,62.2395,62.1615,62.1961,32400.0
2018-11-29 11:50:00,71.77,71.77,71.55,71.58,35829.0,62.1961,62.1961,62.0055,62.0315,35829.0
2018-11-29 12:00:00,71.59,71.59,71.42,71.48,32501.0,62.0401,62.0401,61.8928,61.9448,32501.0
2018-11-29 12:10:00,71.48,71.6,71.37,71.47,34525.0,61.9448,62.0488,61.8495,61.9362,34525.0
2018-11-29 12:20:00,71.49,71.56,71.4,71.52,35375.0,61.9535,62.0142,61.8755,61.9795,35375.0
2018-11-29 12:30:00,71.53,71.55,71.33,71.45,27369.0,61.9882,62.0055,61.8148,61.9188,27369.0
2018-11-29 12:40:00,71.46,71.56,71.36,71.4,25784.0,61.9275,62.0142,61.8408,61.8755,25784.0
2018-11-29 12:50:00,71.41,71.49,71.33,71.38,25357.0,61.8842,61.9535,61.8148,61.8582,25357.0
2018-11-29 13:00:00,71.38,71.38,71.2,71.22,26936.0,61.8582,61.8582,61.7022,61.7195,26936.0
2018-11-29 13:10:00,71.2,71.31,71.18,71.31,21538.0,61.7022,61.7975,61.6848,61.7975,21538.0
2018-11-29 13:20:00,71.3,71.37,71.25,71.37,44435.0,61.7888,61.8495,61.7455,61.8495,44435.0
2018-11-29 13:30:00,71.37,71.44,71.35,71.44,31036.0,61.8495,61.9102,61.8322,61.9102,31036.0
2018-11-29 13:40:00,71.46,71.58,71.45,71.58,47335.0,61.9275,62.0315,61.9188,62.0315,47335.0
2018-11-29 13:50:00,71.59,71.6,71.48,71.54,18953.0,62.0401,62.0488,61.9448,61.9968,18953.0
2018-11-29 14:00:00,71.53,71.64,71.49,71.54,24677.0,61.9882,62.0835,61.9535,61.9968,24677.0
2018-11-29 14:10:00,71.56,71.72,71.55,71.68,30142.0,62.0142,62.1528,62.0055,62.1181,30142.0
2018-11-29 14:20:00,71.68,71.72,71.59,71.59,23532.0,62.1181,62.1528,62.0401,62.0401,23532.0
2018-11-29 14:30:00,71.59,71.71,71.57,71.65,33351.0,62.0401,62.1441,62.0228,62.0921,33351.0
2018-11-29 14:40:00,71.65,71.9,71.65,71.86,32406.0,62.0921,62.3088,62.0921,62.2741,32406.0
2018-11-29 14:50:00,71.87,71.99,71.83,71.91,38224.0,62.2828,62.3868,62.2481,62.3175,38224.0
2018-11-29 15:00:00,71.92,71.92,71.77,71.8,23158.0,62.3261,62.3261,62.1961,62.2221,23158.0
2018-11-29 15:10:00,71.8,71.8,71.67,71.67,36773.0,62.2221,62.2221,62.1095,62.1095,36773.0
2018-11-29 15:20:00,71.67,71.74,71.59,71.67,40081.0,62.1095,62.1701,62.0401,62.1095,40081.0
2018-11-29 15:30:00,71.67,71.67,71.49,71.51,45970.0,62.1095,62.1095,61.9535,61.9708,45970.0
2018-11-29 15:40:00,71.51,71.6,71.48,71.51,60054.0,61.9708,62.0488,61.9448,61.9708,60054.0
2018-11-29 15:50:00,71.51,71.52,71.14,71.23,158563.0,61.9708,61.9795,61.6502,61.7282,158563.0
2018-11-30 09:30:00,71.38,71.56,70.46,70.87,65476.0,61.8582,62.0142,61.0609,61.4162,65476.0
2018-11-30 09:40:00,70.92,71.57,70.81,71.54,45753.0,61.4595,62.0228,61.3642,61.9968,45753.0
2018-11-30 09:50:00,71.54,71.65,71.39,71.56,36531.0,61.9968,62.0921,61.8668,62.0142,36531.0
2018-11-30 10:00:00,71.56,71.6,71.31,71.51,42532.0,62.0142,62.0488,61.7975,61.9708,42532.0
2018-11-30 10:10:00,71.51,71.79,71.5,71.74,39299.0,61.9708,62.2135,61.9622,62.1701,39299.0
2018-11-30 10:20:00,71.74,72.17,71.74,71.98,63484.0,62.1701,62.5428,62.1701,62.3781,63484.0
2018-11-30 10:30:00,71.95,72.28,71.92,72.16,62643.0,62.3521,62.6381,62.3261,62.5341,62643.0
2018-11-30 10:40:00,72.16,72.27,71.94,72.09,38565.0,62.5341,62.6294,62.3435,62.4735,38565.0
2018-11-30 10:50:00,72.11,72.23,71.97,71.98,56467.0,62.4908,62.5948,62.3695,62.3781,56467.0
2018-11-30 11:00:00,71.98,72.0,71.84,71.86,31435.0,62.3781,62.3955,62.2568,62.2741,31435.0
2018-11-30 11:10:00,71.85,71.85,71.69,71.76,32555.0,62.2655,62.2655,62.1268,62.1875,32555.0
2018-11-30 11:20:00,71.76,71.78,71.63,71.68,32855.0,62.1875,62.2048,62.0748,62.1181,32855.0
2018-11-30 11:30:00,71.64,71.76,71.6,71.67,34085.0,62.0835,62.1875,62.0488,62.1095,34085.0
2018-11-30 11:40:00,71.67,71.87,71.67,71.86,44095.0,62.1095,62.2828,62.1095,62.2741,44095.0
2018-11-30 11:50:00,71.87,71.96,71.74,71.8,35549.0,62.2828,62.3608,62.1701,62.2221,35549.0
2018-11-30 12:00:00,71.8,71.86,71.73,71.86,20118.0,62.2221,62.2741,62.1615,62.2741,20118.0
2018-11-30 12:10:00,71.85,71.87,71.77,71.83,23077.0,62.2655,62.2828,62.1961,62.2481,23077.0
2018-11-30 12:20:00,71.82,71.85,71.77,71.83,19463.0,62.2395,62.2655,62.1961,62.2481,19463.0
2018-11-30 12:30:00,71.84,71.86,71.82,71.84,49603.0,62.2568,62.2741,62.2395,62.2568,49603.0
2018-11-30 12:40:00,71.84,71.98,71.84,71.98,30731.0,62.2568,62.3781,62.2568,62.3781,30731.0
2018-11-30 12:50:00,71.99,72.21,71.99,72.19,26990.0,62.3868,62.5774,62.3868,62.5601,26990.0
2018-11-30 13:00:00,72.19,72.23,72.06,72.12,33821.0,62.5601,62.5948,62.4475,62.4994,33821.0
2018-11-30 13:10:00,72.11,72.19,72.1,72.16,28226.0,62.4908,62.5601,62.4821,62.5341,28226.0
2018-11-30 13:20:00,72.17,72.25,72.06,72.07,28308.0,62.5428,62.6121,62.4475,62.4561,28308.0
2018-11-30 13:30:00,72.07,72.26,72.06,72.21,22243.0,62.4561,62.6208,62.4475,62.5774,22243.0
2018-11-30 13:40:00,72.21,72.33,72.19,72.33,22790.0,62.5774,62.6814,62.5601,62.6814,22790.0
2018-11-30 13:50:00,72.34,72.45,72.29,72.31,23763.0,62.6901,62.7854,62.6468,62.6641,23763.0
2018-11-30 14:00:00,72.3,72.34,72.23,72.23,15544.0,62.6554,62.6901,62.5948,62.5948,15544.0
2018-11-30 14:10:00,72.22,72.27,72.09,72.17,30021.0,62.5861,62.6294,62.4735,62.5428,30021.0
2018-11-30 14:20:00,72.18,72.2,72.15,72.19,17948.0,62.5514,62.5688,62.5254,62.5601,17948.0
2018-11-30 14:30:00,72.19,72.28,72.19,72.2,21654.0,62.5601,62.6381,62.5601,62.5688,21654.0
2018-11-30 14:40:00,72.19,72.32,72.19,72.22,35661.0,62.5601,62.6728,62.5601,62.5861,35661.0
2018-11-30 14:50:00,72.23,72.33,72.15,72.33,33593.0,62.5948,62.6814,62.5254,62.6814,33593.0
2018-11-30 15:00:00,72.34,72.45,72.31,72.41,40418.0,62.6901,62.7854,62.6641,62.7508,40418.0
2018-11-30 15:10:00,72.4,72.4,72.34,72.39,53377.0,62.7421,62.7421,62.6901,62.7334,53377.0
2018-11-30 15:20:00,72.39,72.53,72.37,72.52,62596.0,62.7334,62.8548,62.7161,62.8461,62596.0
2018-11-30 15:30:00,72.51,72.77,72.5,72.76,90121.0,62.8374,63.0627,62.8288,63.0541,90121.0
2018-11-30 15:40:00,72.75,72.9,72.52,72.55,141521.0,63.0454,63.1754,62.8461,62.8721,141521.0
2018-11-30 15:50:00,72.52,72.84,72.39,72.74,255378.0,62.8461,63.1234,62.7334,63.0367,255378.0
2018-12-03 09:30:00,74.95,74.95,73.57,73.72,119219.0,64.9519,64.9519,63.756,63.886,119219.0
2018-12-03 09:40:00,73.69,74.69,73.69,74.38,64617.0,63.86,64.7266,63.86,64.458,64617.0
2018-12-03 09:50:00,74.46,74.46,73.98,74.32,58080.0,64.5273,64.5273,64.1113,64.406,58080.0
2018-12-03 10:00:00,74.33,74.74,74.04,74.71,53019.0,64.4146,64.77,64.1633,64.744,53019.0
2018-12-03 10:10:00,74.72,74.82,74.13,74.33,55295.0,64.7526,64.8393,64.2413,64.4146,55295.0
2018-12-03 10:20:00,74.32,74.64,74.24,74.35,43230.0,64.406,64.6833,64.3366,64.432,43230.0
2018-12-03 10:30:00,74.35,74.38,73.93,73.93,41107.0,64.432,64.458,64.068,64.068,41107.0
2018-12-03 10:40:00,73.88,74.0,73.77,73.87,37383.0,64.0247,64.1287,63.9293,64.016,37383.0
2018-12-03 10:50:00,73.85,73.94,73.63,73.65,34115.0,63.9987,64.0767,63.808,63.8254,34115.0
2018-12-03 11:00:00,73.63,73.77,73.53,73.74,35751.0,63.808,63.9293,63.7214,63.9033,35751.0
2018-12-03 11:10:00,73.75,73.84,73.52,73.53,31034.0,63.912,63.99,63.7127,63.7214,31034.0
2018-12-03 11:20:00,73.54,73.68,73.31,73.5,24832.0,63.73,63.8514,63.5307,63.6954,24832.0
2018-12-03 11:30:00,73.55,73.7,73.49,73.64,27996.0,63.7387,63.8687,63.6867,63.8167,27996.0
2018-12-03 11:40:00,73.64,73.66,73.32,73.38,28885.0,63.8167,63.834,63.5394,63.5914,28885.0
2018-12-03 11:50:00,73.39,73.43,73.3,73.37,29767.0,63.6,63.6347,63.522,63.5827,29767.0
2018-12-03 12:00:00,73.4,73.61,73.36,73.58,18837.0,63.6087,63.7907,63.574,63.7647,18837.0
2018-12-03 12:10:00,73.58,73.7,73.54,73.65,23854.0,63.7647,63.8687,63.73,63.8254,23854.0
2018-12-03 12:20:00,73.65,73.89,73.64,73.89,28965.0,63.8254,64.0333,63.8167,64.0333,28965.0
2018-12-03 12:30:00,73.9,73.94,73.69,73.69,27625.0,64.042,64.0767,63.86,63.86,27625.0
2018-12-03 12:40:00,73.69,73.73,73.65,73.65,21884.0,63.86,63.8947,63.8254,63.8254,21884.0
2018-12-03 12:50:00,73.67,73.7,73.55,73.59,22504.0,63.8427,63.8687,63.7387,63.7734,22504.0
2018-12-03 13:00:00,73.6,73.86,73.6,73.82,35235.0,63.782,64.0073,63.782,63.9727,35235.0
2018-12-03 13:10:00,73.81,73.85,73.65,73.78,25965.0,63.964,63.9987,63.8254,63.938,25965.0
2018-12-03 13:20:00,73.78,73.85,73.75,73.83,35048.0,63.938,63.9987,63.912,63.9813,35048.0
2018-12-03 13:30:00,73.82,73.83,73.73,73.73,19010.0,63.9727,63.9813,63.8947,63.8947,19010.0
2018-12-03 13:40:00,73.73,73.74,73.62,73.64,20642.0,63.8947,63.9033,63.7994,63.8167,20642.0
2018-12-03 13:50:00,73.64,73.72,73.63,73.69,14902.0,63.8167,63.886,63.808,63.86,14902.0
2018-12-03 14:00:00,73.7,73.74,73.49,73.58,21576.0,63.8687,63.9033,63.6867,63.7647,21576.0
2018-12-03 14:10:00,73.59,73.67,73.52,73.66,17755.0,63.7734,63.8427,63.7127,63.834,17755.0
2018-12-03 14:20:00,73.66,73.79,73.63,73.73,19762.0,63.834,63.9467,63.808,63.8947,19762.0
2018-12-03 14:30:00,73.76,73.95,73.74,73.94,22607.0,63.9207,64.0853,63.9033,64.0767,22607.0
2018-12-03 14:40:00,73.92,73.96,73.69,73.74,38186.0,64.0593,64.094,63.86,63.9033,38186.0
2018-12-03 14:50:00,73.75,73.77,73.33,73.4,48987.0,63.912,63.9293,63.548,63.6087,48987.0
2018-12-03 15:00:00,73.4,73.4,73.23,73.28,44689.0,63.6087,63.6087,63.4614,63.5047,44689.0
2018-12-03 15:10:00,73.28,73.51,73.26,73.36,66057.0,63.5047,63.704,63.4874,63.574,66057.0
2018-12-03 15:20:00,73.37,73.45,73.29,73.43,57746.0,63.5827,63.652,63.5134,63.6347,57746.0
2018-12-03 15:30:00,73.43,73.65,73.4,73.58,72965.0,63.6347,63.8254,63.6087,63.7647,72965.0
2018-12-03 15:40:00,73.58,73.59,73.37,73.47,114828.0,63.7647,63.7734,63.5827,63.6694,114828.0
2018-12-03 15:50:00,73.47,73.47,73.32,73.45,226607.0,63.6694,63.6694,63.5394,63.652,226607.0
2018-12-04 09:30:00,72.81,73.17,72.68,72.9,58543.0,63.0974,63.4094,62.9847,63.1754,58543.0
2018-12-04 09:40:00,72.9,72.93,72.16,72.56,58411.0,63.1754,63.2014,62.5341,62.8808,58411.0
2018-12-04 09:50:00,72.55,72.81,72.47,72.76,33221.0,62.8721,63.0974,62.8028,63.0541,33221.0
2018-12-04 10:00:00,72.76,72.83,72.36,72.62,35590.0,63.0541,63.1147,62.7074,62.9328,35590.0
2018-12-04 10:10:00,72.62,72.93,72.56,72.72,46129.0,62.9328,63.2014,62.8808,63.0194,46129.0
2018-12-04 10:20:00,72.72,72.91,72.58,72.9,36642.0,63.0194,63.1841,62.8981,63.1754,36642.0
2018-12-04 10:30:00,72.91,73.27,72.82,73.25,45300.0,63.1841,63.496,63.1061,63.4787,45300.0
2018-12-04 10:40:00,73.27,73.42,73.15,73.31,37008.0,63.496,63.626,63.3921,63.5307,37008.0
2018-12-04 10:50:00,73.3,73.34,73.12,73.12,25074.0,63.522,63.5567,63.3661,63.3661,25074.0
2018-12-04 11:00:00,73.12,73.3,72.98,73.13,25036.0,63.3661,63.522,63.2447,63.3747,25036.0
2018-12-04 11:10:00,73.15,73.15,72.88,72.99,29349.0,63.3921,63.3921,63.1581,63.2534,29349.0
2018-12-04 11:20:00,72.99,73.08,72.7,72.72,32992.0,63.2534,63.3314,63.0021,63.0194,32992.0
2018-12-04 11:30:00,72.72,72.94,72.65,72.88,22617.0,63.0194,63.2101,62.9587,63.1581,22617.0
2018-12-04 11:40:00,72.9,73.08,72.9,73.08,31068.0,63.1754,63.3314,63.1754,63.3314,31068.0
2018-12-04 11:50:00,73.05,73.23,73.01,73.07,27940.0,63.3054,63.4614,63.2707,63.3227,27940.0
2018-12-04 12:00:00,73.04,73.13,72.7,72.87,35911.0,63.2967,63.3747,63.0021,63.1494,35911.0
2018-12-04 12:10:00,72.89,72.9,72.5,72.62,39870.0,63.1667,63.1754,62.8288,62.9328,39870.0
2018-12-04 12:20:00,72.62,72.64,72.32,72.37,25090.0,62.9328,62.9501,62.6728,62.7161,25090.0
2018-12-04 12:30:00,72.36,72.36,71.98,72.17,66514.0,62.7074,62.7074,62.3781,62.5428,66514.0
2018-12-04 12:40:00,72.13,72.37,72.07,72.25,43536.0,62.5081,62.7161,62.4561,62.6121,43536.0
2018-12-04 12:50:00,72.23,72.27,71.96,71.96,27417.0,62.5948,62.6294,62.3608,62.3608,27417.0
2018-12-04 13:00:00,71.94,72.16,71.82,71.93,27225.0,62.3435,62.5341,62.2395,62.3348,27225.0
2018-12-04 13:10:00,71.91,72.0,71.72,71.91,36493.0,62.3175,62.3955,62.1528,62.3175,36493.0
2018-12-04 13:20:00,71.91,71.92,71.5,71.63,26676.0,62.3175,62.3261,61.9622,62.0748,26676.0
2018-12-04 13:30:00,71.6,71.7,71.4,71.47,23984.0,62.0488,62.1355,61.8755,61.9362,23984.0
2018-12-04 13:40:00,71.47,72.03,71.36,71.97,26345.0,61.9362,62.4215,61.8408,62.3695,26345.0
2018-12-04 13:50:00,71.94,72.11,71.68,72.02,27224.0,62.3435,62.4908,62.1181,62.4128,27224.0
2018-12-04 14:00:00,72.02,72.18,71.82,72.18,22385.0,62.4128,62.5514,62.2395,62.5514,22385.0
2018-12-04 14:10:00,72.19,72.34,72.12,72.25,25073.0,62.5601,62.6901,62.4994,62.6121,25073.0
2018-12-04 14:20:00,72.26,72.3,71.95,71.98,74397.0,62.6208,62.6554,62.3521,62.3781,74397.0
2018-12-04 14:30:00,72.0,72.14,71.98,72.01,24047.0,62.3955,62.5168,62.3781,62.4041,24047.0
2018-12-04 14:40:00,72.01,72.16,71.9,72.05,27362.0,62.4041,62.5341,62.3088,62.4388,27362.0
2018-12-04 14:50:00,72.06,72.06,71.68,71.72,42837.0,62.4475,62.4475,62.1181,62.1528,42837.0
2018-12-04 15:00:00,71.71,71.71,71.49,71.5,36016.0,62.1441,62.1441,61.9535,61.9622,36016.0
2018-12-04 15:10:00,71.47,71.72,71.44,71.52,41329.0,61.9362,62.1528,61.9102,61.9795,41329.0
2018-12-04 15:20:00,71.53,71.62,71.2,71.2,59456.0,61.9882,62.0661,61.7022,61.7022,59456.0
2018-12-04 15:30:00,71.19,71.29,70.94,70.96,75080.0,61.6935,61.7802,61.4769,61.4942,75080.0
2018-12-04 15:40:00,70.96,71.1,70.88,71.09,154010.0,61.4942,61.6155,61.4249,61.6068,154010.0
2018-12-04 15:50:00,71.1,71.17,70.69,70.76,266399.0,61.6155,61.6762,61.2602,61.3209,266399.0
2018-12-06 09:30:00,69.08,69.75,69.02,69.62,108642.0,59.865,60.4456,59.813,60.3329,108642.0
2018-12-06 09:40:00,69.56,69.62,69.25,69.34,51964.0,60.2809,60.3329,60.0123,60.0903,51964.0
2018-12-06 09:50:00,69.38,69.43,69.05,69.14,55677.0,60.125,60.1683,59.839,59.917,55677.0
2018-12-06 10:00:00,69.15,69.74,69.05,69.47,104428.0,59.9256,60.4369,59.839,60.2029,104428.0
2018-12-06 10:10:00,69.4,69.72,69.28,69.54,65333.0,60.1423,60.4196,60.0383,60.2636,65333.0
2018-12-06 10:20:00,69.53,70.13,69.53,70.13,26473.0,60.2549,60.7749,60.2549,60.7749,26473.0
2018-12-06 10:30:00,70.14,70.14,69.68,69.91,33933.0,60.7836,60.7836,60.3849,60.5843,33933.0
2018-12-06 10:40:00,69.91,70.0,69.45,69.49,32197.0,60.5843,60.6622,60.1856,60.2203,32197.0
2018-12-06 10:50:00,69.54,69.78,69.5,69.65,32216.0,60.2636,60.4716,60.2289,60.3589,32216.0
2018-12-06 11:00:00,69.71,69.93,69.66,69.85,38832.0,60.4109,60.6016,60.3676,60.5323,38832.0
2018-12-06 11:10:00,69.84,70.06,69.72,70.0,43170.0,60.5236,60.7142,60.4196,60.6622,43170.0
2018-12-06 11:20:00,69.99,70.0,69.46,69.64,33664.0,60.6536,60.6622,60.1943,60.3503,33664.0
2018-12-06 11:30:00,69.63,69.87,69.63,69.73,29686.0,60.3416,60.5496,60.3416,60.4283,29686.0
2018-12-06 11:40:00,69.71,70.03,69.63,69.94,23572.0,60.4109,60.6882,60.3416,60.6103,23572.0
2018-12-06 11:50:00,69.95,70.27,69.94,70.25,36497.0,60.6189,60.8962,60.6103,60.8789,36497.0
2018-12-06 12:00:00,70.26,70.27,69.98,70.06,35825.0,60.8876,60.8962,60.6449,60.7142,35825.0
2018-12-06 12:10:00,70.01,70.37,69.94,70.26,33736.0,60.6709,60.9829,60.6103,60.8876,33736.0
2018-12-06 12:20:00,70.25,70.45,70.12,70.43,14422.0,60.8789,61.0522,60.7662,61.0349,14422.0
2018-12-06 12:30:00,70.47,70.69,70.4,70.4,28216.0,61.0696,61.2602,61.0089,61.0089,28216.0
2018-12-06 12:40:00,70.39,70.66,70.38,70.38,34536.0,61.0002,61.2342,60.9916,60.9916,34536.0
2018-12-06 12:50:00,70.36,70.53,70.33,70.43,27531.0,60.9742,61.1215,60.9482,61.0349,27531.0
2018-12-06 13:00:00,70.39,70.44,70.04,70.07,24427.0,61.0002,61.0436,60.6969,60.7229,24427.0
2018-12-06 13:10:00,70.08,70.12,69.85,69.88,20311.0,60.7316,60.7662,60.5323,60.5583,20311.0
2018-12-06 13:20:00,69.88,69.96,69.84,69.89,16398.0,60.5583,60.6276,60.5236,60.5669,16398.0
2018-12-06 13:30:00,69.88,69.91,69.71,69.9,26877.0,60.5583,60.5843,60.4109,60.5756,26877.0
2018-12-06 13:40:00,69.9,70.27,69.9,70.27,15036.0,60.5756,60.8962,60.5756,60.8962,15036.0
2018-12-06 13:50:00,70.26,70.33,70.19,70.33,16662.0,60.8876,60.9482,60.8269,60.9482,16662.0
2018-12-06 14:00:00,70.31,70.45,69.95,70.0,23943.0,60.9309,61.0522,60.6189,60.6622,23943.0
2018-12-06 14:10:00,69.97,69.97,69.62,69.63,34261.0,60.6363,60.6363,60.3329,60.3416,34261.0
2018-12-06 14:20:00,69.68,69.99,69.64,69.95,42217.0,60.3849,60.6536,60.3503,60.6189,42217.0
2018-12-06 14:30:00,69.95,69.96,69.62,69.71,70515.0,60.6189,60.6276,60.3329,60.4109,70515.0
2018-12-06 14:40:00,69.7,69.8,69.42,69.53,31470.0,60.4023,60.4889,60.1596,60.2549,31470.0
2018-12-06 14:50:00,69.53,70.02,69.52,69.98,41664.0,60.2549,60.6796,60.2463,60.6449,41664.0
2018-12-06 15:00:00,69.99,70.08,69.76,69.83,31414.0,60.6536,60.7316,60.4543,60.5149,31414.0
2018-12-06 15:10:00,69.84,69.94,69.76,69.88,42524.0,60.5236,60.6103,60.4543,60.5583,42524.0
2018-12-06 15:20:00,69.88,70.0,69.74,69.94,40038.0,60.5583,60.6622,60.4369,60.6103,40038.0
2018-12-06 15:30:00,69.95,70.36,69.91,70.35,70266.0,60.6189,60.9742,60.5843,60.9656,70266.0
2018-12-06 15:40:00,70.33,70.54,70.15,70.53,78160.0,60.9482,61.1302,60.7922,61.1215,78160.0
2018-12-06 15:50:00,70.54,70.65,70.42,70.62,199739.0,61.1302,61.2255,61.0262,61.1995,199739.0
2018-12-07 09:30:00,70.32,70.5,69.94,70.12,50324.0,60.9396,61.0956,60.6103,60.7662,50324.0
2018-12-07 09:40:00,70.18,70.69,70.11,70.17,20436.0,60.8182,61.2602,60.7576,60.8096,20436.0
2018-12-07 09:50:00,70.16,70.79,70.15,70.59,14817.0,60.8009,61.3469,60.7922,61.1735,14817.0
2018-12-07 10:00:00,70.51,70.58,70.23,70.27,22651.0,61.1042,61.1649,60.8616,60.8962,22651.0
2018-12-07 10:10:00,70.2,70.2,69.75,69.75,25444.0,60.8356,60.8356,60.4456,60.4456,25444.0
2018-12-07 10:20:00,69.76,70.0,69.72,69.78,14057.0,60.4543,60.6622,60.4196,60.4716,14057.0
2018-12-07 10:30:00,69.72,69.78,69.36,69.46,17681.0,60.4196,60.4716,60.1076,60.1943,17681.0
2018-12-07 10:40:00,69.46,69.99,69.39,69.76,16106.0,60.1943,60.6536,60.1336,60.4543,16106.0
2018-12-07 10:50:00,69.76,70.0,69.71,69.95,10387.0,60.4543,60.6622,60.4109,60.6189,10387.0
2018-12-07 11:00:00,69.92,70.04,69.57,69.66,22657.0,60.5929,60.6969,60.2896,60.3676,22657.0
2018-12-07 11:10:00,69.68,69.68,69.46,69.52,24351.0,60.3849,60.3849,60.1943,60.2463,24351.0
2018-12-07 11:20:00,69.54,69.6,69.38,69.56,20743.0,60.2636,60.3156,60.125,60.2809,20743.0
2018-12-07 11:30:00,69.55,69.67,69.45,69.56,20854.0,60.2723,60.3763,60.1856,60.2809,20854.0
2018-12-07 11:40:00,69.57,69.88,69.42,69.84,45895.0,60.2896,60.5583,60.1596,60.5236,45895.0
2018-12-07 11:50:00,69.84,69.87,69.28,69.32,39940.0,60.5236,60.5496,60.0383,60.073,39940.0
2018-12-07 12:00:00,69.26,69.4,69.18,69.22,16130.0,60.021,60.1423,59.9516,59.9863,16130.0
2018-12-07 12:10:00,69.18,69.35,69.08,69.13,15495.0,59.9516,60.099,59.865,59.9083,15495.0
2018-12-07 12:20:00,69.17,69.28,69.16,69.26,12311.0,59.943,60.0383,59.9343,60.021,12311.0
2018-12-07 12:30:00,69.18,69.19,68.97,69.03,16003.0,59.9516,59.9603,59.7696,59.8216,16003.0
2018-12-07 12:40:00,69.04,69.04,68.77,68.8,15530.0,59.8303,59.8303,59.5963,59.6223,15530.0
2018-12-07 12:50:00,68.84,69.2,68.83,69.14,18145.0,59.657,59.969,59.6483,59.917,18145.0
2018-12-07 13:00:00,69.13,69.23,68.99,69.02,48709.0,59.9083,59.995,59.787,59.813,48709.0
2018-12-07 13:10:00,68.99,69.04,68.75,68.77,23062.0,59.787,59.8303,59.579,59.5963,23062.0
2018-12-07 13:20:00,68.74,68.93,68.73,68.88,24952.0,59.5703,59.735,59.5617,59.6917,24952.0
2018-12-07 13:30:00,68.87,68.87,68.5,68.5,20738.0,59.683,59.683,59.3623,59.3623,20738.0
2018-12-07 13:40:00,68.5,68.53,68.27,68.29,25021.0,59.3623,59.3883,59.163,59.1804,25021.0
2018-12-07 13:50:00,68.25,68.28,68.12,68.14,26636.0,59.1457,59.1717,59.033,59.0504,26636.0
2018-12-07 14:00:00,68.12,68.14,67.94,68.01,40388.0,59.033,59.0504,58.877,58.9377,40388.0
2018-12-07 14:10:00,68.01,68.17,67.88,68.17,30267.0,58.9377,59.0764,58.825,59.0764,30267.0
2018-12-07 14:20:00,68.16,68.25,67.97,68.01,39314.0,59.0677,59.1457,58.903,58.9377,39314.0
2018-12-07 14:30:00,68.05,68.1,67.74,67.76,31989.0,58.9724,59.0157,58.7037,58.7211,31989.0
2018-12-07 14:40:00,67.74,68.03,67.64,67.99,40975.0,58.7037,58.955,58.6171,58.9204,40975.0
2018-12-07 14:50:00,68.0,68.05,67.48,67.56,37316.0,58.929,58.9724,58.4784,58.5477,37316.0
2018-12-07 15:00:00,67.56,67.67,67.38,67.63,55605.0,58.5477,58.6431,58.3917,58.6084,55605.0
2018-12-07 15:10:00,67.65,67.89,67.57,67.68,58544.0,58.6257,58.8337,58.5564,58.6517,58544.0
2018-12-07 15:20:00,67.69,67.89,67.64,67.85,40853.0,58.6604,58.8337,58.6171,58.7991,40853.0
2018-12-07 15:30:00,67.83,68.19,67.76,67.79,56955.0,58.7817,59.0937,58.7211,58.7471,56955.0
2018-12-07 15:40:00,67.77,67.96,67.63,67.63,91111.0,58.7297,58.8944,58.6084,58.6084,91111.0
2018-12-07 15:50:00,67.63,67.86,67.49,67.55,198997.0,58.6084,58.8077,58.4871,58.5391,198997.0
2018-12-10 09:30:00,66.2,67.2,65.81,67.06,118366.0,57.3692,58.2358,57.0312,58.1144,118366.0
2018-12-10 09:40:00,67.12,67.69,67.0,67.34,66195.0,58.1664,58.6604,58.0624,58.3571,66195.0
2018-12-10 09:50:00,67.34,67.37,66.85,67.31,62426.0,58.3571,58.3831,57.9324,58.3311,62426.0
2018-12-10 10:00:00,67.27,67.3,66.87,67.12,52116.0,58.2964,58.3224,57.9498,58.1664,52116.0
2018-12-10 10:10:00,67.11,67.32,66.82,67.32,50361.0,58.1578,58.3398,57.9064,58.3398,50361.0
2018-12-10 10:20:00,67.31,67.34,66.75,66.92,40937.0,58.3311,58.3571,57.8458,57.9931,40937.0
2018-12-10 10:30:00,66.89,67.03,66.51,66.51,48578.0,57.9671,58.0884,57.6378,57.6378,48578.0
2018-12-10 10:40:00,66.53,66.75,66.36,66.64,39859.0,57.6551,57.8458,57.5078,57.7505,39859.0
2018-12-10 10:50:00,66.62,66.75,66.3,66.42,39380.0,57.7331,57.8458,57.4558,57.5598,39380.0
2018-12-10 11:00:00,66.43,66.43,65.94,66.06,46375.0,57.5685,57.5685,57.1438,57.2478,46375.0
2018-12-10 11:10:00,66.03,66.17,65.91,66.07,45954.0,57.2218,57.3432,57.1178,57.2565,45954.0
2018-12-10 11:20:00,66.05,66.63,65.98,66.62,93174.0,57.2392,57.7418,57.1785,57.7331,93174.0
2018-12-10 11:30:00,66.6,66.97,66.49,66.88,47185.0,57.7158,58.0364,57.6205,57.9584,47185.0
2018-12-10 11:40:00,66.89,66.96,66.7,66.89,70961.0,57.9671,58.0278,57.8025,57.9671,70961.0
2018-12-10 11:50:00,66.89,67.07,66.66,66.74,39741.0,57.9671,58.1231,57.7678,57.8371,39741.0
2018-12-10 12:00:00,66.74,66.77,66.45,66.65,26643.0,57.8371,57.8631,57.5858,57.7591,26643.0
2018-12-10 12:10:00,66.65,66.89,66.53,66.66,25177.0,57.7591,57.9671,57.6551,57.7678,25177.0
2018-12-10 12:20:00,66.65,66.69,66.49,66.62,22441.0,57.7591,57.7938,57.6205,57.7331,22441.0
2018-12-10 12:30:00,66.62,67.18,66.58,67.1,33340.0,57.7331,58.2184,57.6985,58.1491,33340.0
2018-12-10 12:40:00,67.12,67.35,67.01,67.32,37560.0,58.1664,58.3657,58.0711,58.3398,37560.0
2018-12-10 12:50:00,67.28,67.38,67.18,67.2,26180.0,58.3051,58.3917,58.2184,58.2358,26180.0
2018-12-10 13:00:00,67.19,67.3,67.06,67.12,33978.0,58.2271,58.3224,58.1144,58.1664,33978.0
2018-12-10 13:10:00,67.15,67.3,67.04,67.11,34088.0,58.1924,58.3224,58.0971,58.1578,34088.0
2018-12-10 13:20:00,67.12,67.15,66.9,66.95,28827.0,58.1664,58.1924,57.9758,58.0191,28827.0
2018-12-10 13:30:00,66.93,67.43,66.93,67.3,27064.0,58.0018,58.4351,58.0018,58.3224,27064.0
2018-12-10 13:40:00,67.29,67.32,67.17,67.22,19745.0,58.3138,58.3398,58.2098,58.2531,19745.0
2018-12-10 13:50:00,67.21,67.38,67.1,67.1,17403.0,58.2444,58.3917,58.1491,58.1491,17403.0
2018-12-10 14:00:00,67.11,67.25,67.02,67.21,25601.0,58.1578,58.2791,58.0798,58.2444,25601.0
2018-12-10 14:10:00,67.18,67.21,66.84,66.9,27407.0,58.2184,58.2444,57.9238,57.9758,27407.0
2018-12-10 14:20:00,66.88,67.08,66.78,67.06,27749.0,57.9584,58.1318,57.8718,58.1144,27749.0
2018-12-10 14:30:00,67.05,67.39,67.02,67.33,29956.0,58.1058,58.4004,58.0798,58.3484,29956.0
2018-12-10 14:40:00,67.33,67.42,67.24,67.32,33241.0,58.3484,58.4264,58.2704,58.3398,33241.0
2018-12-10 14:50:00,67.34,67.53,67.19,67.23,45912.0,58.3571,58.5217,58.2271,58.2618,45912.0
2018-12-10 15:00:00,67.23,67.29,67.08,67.27,24085.0,58.2618,58.3138,58.1318,58.2964,24085.0
2018-12-10 15:10:00,67.28,67.31,67.06,67.18,36054.0,58.3051,58.3311,58.1144,58.2184,36054.0
2018-12-10 15:20:00,67.18,67.44,67.18,67.42,32852.0,58.2184,58.4437,58.2184,58.4264,32852.0
2018-12-10 15:30:00,67.44,67.75,67.44,67.7,62902.0,58.4437,58.7124,58.4437,58.6691,62902.0
2018-12-10 15:40:00,67.7,67.71,67.35,67.39,83327.0,58.6691,58.6777,58.3657,58.4004,83327.0
2018-12-10 15:50:00,67.4,67.54,67.34,67.45,195874.0,58.4091,58.5304,58.3571,58.4524,195874.0
2018-12-11 09:30:00,68.77,69.57,68.59,69.4,107813.0,59.5963,60.2896,59.4403,60.1423,107813.0
2018-12-11 09:40:00,69.48,69.79,69.4,69.55,64562.0,60.2116,60.4803,60.1423,60.2723,64562.0
2018-12-11 09:50:00,69.55,69.62,69.26,69.33,74779.0,60.2723,60.3329,60.021,60.0816,74779.0
2018-12-11 10:00:00,69.31,70.02,69.31,69.89,146780.0,60.0643,60.6796,60.0643,60.5669,146780.0
2018-12-11 10:10:00,69.89,69.89,69.14,69.38,51989.0,60.5669,60.5669,59.917,60.125,51989.0
2018-12-11 10:20:00,69.42,69.85,69.42,69.76,52027.0,60.1596,60.5323,60.1596,60.4543,52027.0
2018-12-11 10:30:00,69.79,69.95,69.57,69.88,47975.0,60.4803,60.6189,60.2896,60.5583,47975.0
2018-12-11 10:40:00,69.89,69.99,69.44,69.49,78488.0,60.5669,60.6536,60.177,60.2203,78488.0
2018-12-11 10:50:00,69.46,69.54,69.21,69.37,28996.0,60.1943,60.2636,59.9776,60.1163,28996.0
2018-12-11 11:00:00,69.37,69.45,69.13,69.41,46168.0,60.1163,60.1856,59.9083,60.151,46168.0
2018-12-11 11:10:00,69.42,69.42,69.07,69.16,44843.0,60.1596,60.1596,59.8563,59.9343,44843.0
2018-12-11 11:20:00,69.18,69.22,68.81,68.88,55159.0,59.9516,59.9863,59.631,59.6917,55159.0
2018-12-11 11:30:00,68.88,68.95,68.63,68.76,35813.0,59.6917,59.7523,59.475,59.5877,35813.0
2018-12-11 11:40:00,68.77,68.88,68.5,68.88,27378.0,59.5963,59.6917,59.3623,59.6917,27378.0
2018-12-11 11:50:00,68.93,68.93,68.75,68.83,17533.0,59.735,59.735,59.579,59.6483,17533.0
2018-12-11 12:00:00,68.77,68.83,68.67,68.81,27069.0,59.5963,59.6483,59.5097,59.631,27069.0
2018-12-11 12:10:00,68.81,68.85,68.72,68.8,16645.0,59.631,59.6657,59.553,59.6223,16645.0
2018-12-11 12:20:00,68.82,69.15,68.82,69.04,17558.0,59.6397,59.9256,59.6397,59.8303,17558.0
2018-12-11 12:30:00,69.04,69.11,68.82,68.83,18835.0,59.8303,59.891,59.6397,59.6483,18835.0
2018-12-11 12:40:00,68.8,68.91,68.72,68.76,29365.0,59.6223,59.7177,59.553,59.5877,29365.0
2018-12-11 12:50:00,68.75,68.82,68.46,68.5,51194.0,59.579,59.6397,59.3277,59.3623,51194.0
2018-12-11 13:00:00,68.5,68.66,68.38,68.4,44516.0,59.3623,59.501,59.2584,59.2757,44516.0
2018-12-11 13:10:00,68.4,68.74,68.2,68.7,102344.0,59.2757,59.5703,59.1024,59.5357,102344.0
2018-12-11 13:20:00,68.7,68.82,68.56,68.59,29051.0,59.5357,59.6397,59.4143,59.4403,29051.0
2018-12-11 13:30:00,68.58,68.58,68.37,68.4,15010.0,59.4317,59.4317,59.2497,59.2757,15010.0
2018-12-11 13:40:00,68.41,68.41,68.14,68.26,29299.0,59.2843,59.2843,59.0504,59.1544,29299.0
2018-12-11 13:50:00,68.26,68.31,68.1,68.27,15306.0,59.1544,59.1977,59.0157,59.163,15306.0
2018-12-11 14:00:00,68.27,68.42,68.2,68.2,15422.0,59.163,59.293,59.1024,59.1024,15422.0
2018-12-11 14:10:00,68.21,68.39,68.02,68.32,19366.0,59.111,59.267,58.9464,59.2064,19366.0
2018-12-11 14:20:00,68.32,68.64,68.28,68.61,19605.0,59.2064,59.4837,59.1717,59.4577,19605.0
2018-12-11 14:30:00,68.61,68.8,68.61,68.74,23510.0,59.4577,59.6223,59.4577,59.5703,23510.0
2018-12-11 14:40:00,68.76,68.99,68.74,68.83,22730.0,59.5877,59.787,59.5703,59.6483,22730.0
2018-12-11 14:50:00,68.84,68.92,68.73,68.9,59581.0,59.657,59.7263,59.5617,59.709,59581.0
2018-12-11 15:00:00,68.92,68.97,68.7,68.9,21442.0,59.7263,59.7696,59.5357,59.709,21442.0
2018-12-11 15:10:00,68.9,69.15,68.9,69.1,33165.0,59.709,59.9256,59.709,59.8823,33165.0
2018-12-11 15:20:00,69.1,69.16,69.0,69.0,41124.0,59.8823,59.9343,59.7956,59.7956,41124.0
2018-12-11 15:30:00,69.0,69.16,68.97,69.05,53161.0,59.7956,59.9343,59.7696,59.839,53161.0
2018-12-11 15:40:00,69.01,69.07,68.73,68.73,82402.0,59.8043,59.8563,59.5617,59.5617,82402.0
2018-12-11 15:50:00,68.75,68.76,68.47,68.53,174454.0,59.579,59.5877,59.3363,59.3883,174454.0
2018-12-12 09:30:00,69.55,69.78,68.7,69.07,63356.0,60.2723,60.4716,59.5357,59.8563,63356.0
2018-12-12 09:40:00,69.07,69.58,69.01,69.46,52881.0,59.8563,60.2983,59.8043,60.1943,52881.0
2018-12-12 09:50:00,69.57,69.65,69.45,69.61,39666.0,60.2896,60.3589,60.1856,60.3243,39666.0
2018-12-12 10:00:00,69.6,69.6,69.25,69.45,31502.0,60.3156,60.3156,60.0123,60.1856,31502.0
2018-12-12 10:10:00,69.47,69.73,69.35,69.71,46029.0,60.2029,60.4283,60.099,60.4109,46029.0
2018-12-12 10:20:00,69.69,69.85,69.58,69.7,36668.0,60.3936,60.5323,60.2983,60.4023,36668.0
2018-12-12 10:30:00,69.73,69.9,69.7,69.75,33522.0,60.4283,60.5756,60.4023,60.4456,33522.0
2018-12-12 10:40:00,69.74,70.1,69.7,70.03,54796.0,60.4369,60.7489,60.4023,60.6882,54796.0
2018-12-12 10:50:00,70.05,70.11,69.9,69.93,44869.0,60.7056,60.7576,60.5756,60.6016,44869.0
2018-12-12 11:00:00,69.95,69.99,69.72,69.8,43538.0,60.6189,60.6536,60.4196,60.4889,43538.0
2018-12-12 11:10:00,69.81,70.16,69.78,69.96,57243.0,60.4976,60.8009,60.4716,60.6276,57243.0
2018-12-12 11:20:00,69.98,70.04,69.89,69.96,63205.0,60.6449,60.6969,60.5669,60.6276,63205.0
2018-12-12 11:30:00,69.95,70.03,69.86,69.92,45805.0,60.6189,60.6882,60.5409,60.5929,45805.0
2018-12-12 11:40:00,69.92,70.07,69.9,70.02,42179.0,60.5929,60.7229,60.5756,60.6796,42179.0
2018-12-12 11:50:00,70.05,70.07,69.91,70.0,49172.0,60.7056,60.7229,60.5843,60.6622,49172.0
2018-12-12 12:00:00,70.0,70.06,69.88,69.97,44485.0,60.6622,60.7142,60.5583,60.6363,44485.0
2018-12-12 12:10:00,69.98,70.25,69.91,70.21,31904.0,60.6449,60.8789,60.5843,60.8442,31904.0
2018-12-12 12:20:00,70.21,70.21,70.0,70.12,31092.0,60.8442,60.8442,60.6622,60.7662,31092.0
2018-12-12 12:30:00,70.15,70.34,70.07,70.17,37376.0,60.7922,60.9569,60.7229,60.8096,37376.0
2018-12-12 12:40:00,70.19,70.27,70.13,70.22,32479.0,60.8269,60.8962,60.7749,60.8529,32479.0
2018-12-12 12:50:00,70.24,70.4,70.23,70.31,48113.0,60.8702,61.0089,60.8616,60.9309,48113.0
2018-12-12 13:00:00,70.31,70.38,70.27,70.38,28150.0,60.9309,60.9916,60.8962,60.9916,28150.0
2018-12-12 13:10:00,70.39,70.47,70.29,70.29,33456.0,61.0002,61.0696,60.9136,60.9136,33456.0
2018-12-12 13:20:00,70.3,70.36,70.22,70.25,28565.0,60.9222,60.9742,60.8529,60.8789,28565.0
2018-12-12 13:30:00,70.25,70.31,70.1,70.13,47186.0,60.8789,60.9309,60.7489,60.7749,47186.0
2018-12-12 13:40:00,70.1,70.15,70.03,70.13,30263.0,60.7489,60.7922,60.6882,60.7749,30263.0
2018-12-12 13:50:00,70.15,70.22,69.94,69.98,27367.0,60.7922,60.8529,60.6103,60.6449,27367.0
2018-12-12 14:00:00,69.98,70.0,69.82,69.88,24766.0,60.6449,60.6622,60.5063,60.5583,24766.0
2018-12-12 14:10:00,69.87,69.99,69.72,69.99,22739.0,60.5496,60.6536,60.4196,60.6536,22739.0
2018-12-12 14:20:00,69.97,70.0,69.67,69.71,23760.0,60.6363,60.6622,60.3763,60.4109,23760.0
2018-12-12 14:30:00,69.72,69.86,69.6,69.8,29727.0,60.4196,60.5409,60.3156,60.4889,29727.0
2018-12-12 14:40:00,69.82,69.84,69.71,69.72,21419.0,60.5063,60.5236,60.4109,60.4196,21419.0
2018-12-12 14:50:00,69.69,69.82,69.6,69.79,18771.0,60.3936,60.5063,60.3156,60.4803,18771.0
2018-12-12 15:00:00,69.77,69.91,69.71,69.9,20759.0,60.4629,60.5843,60.4109,60.5756,20759.0
2018-12-12 15:10:00,69.9,69.99,69.74,69.8,23548.0,60.5756,60.6536,60.4369,60.4889,23548.0
2018-12-12 15:20:00,69.8,69.8,69.55,69.55,30829.0,60.4889,60.4889,60.2723,60.2723,30829.0
2018-12-12 15:30:00,69.56,69.76,69.56,69.75,35648.0,60.2809,60.4543,60.2809,60.4456,35648.0
2018-12-12 15:40:00,69.76,69.84,69.55,69.62,56222.0,60.4543,60.5236,60.2723,60.3329,56222.0
2018-12-12 15:50:00,69.62,69.62,69.26,69.3,115639.0,60.3329,60.3329,60.021,60.0556,115639.0
2018-12-13 09:30:00,69.91,70.36,69.78,70.25,50454.0,60.5843,60.9742,60.4716,60.8789,50454.0
2018-12-13 09:40:00,70.26,70.4,69.85,69.85,40905.0,60.8876,61.0089,60.5323,60.5323,40905.0
2018-12-13 09:50:00,69.85,69.89,69.49,69.83,28605.0,60.5323,60.5669,60.2203,60.5149,28605.0
2018-12-13 10:00:00,69.89,70.28,69.81,70.21,39826.0,60.5669,60.9049,60.4976,60.8442,39826.0
2018-12-13 10:10:00,70.21,70.43,70.1,70.18,43791.0,60.8442,61.0349,60.7489,60.8182,43791.0
2018-12-13 10:20:00,70.18,70.29,69.93,69.98,42012.0,60.8182,60.9136,60.6016,60.6449,42012.0
2018-12-13 10:30:00,69.99,70.12,69.87,70.06,23058.0,60.6536,60.7662,60.5496,60.7142,23058.0
2018-12-13 10:40:00,70.05,70.07,69.77,69.85,26438.0,60.7056,60.7229,60.4629,60.5323,26438.0
2018-12-13 10:50:00,69.85,69.85,69.56,69.71,24550.0,60.5323,60.5323,60.2809,60.4109,24550.0
2018-12-13 11:00:00,69.7,69.75,69.52,69.65,18450.0,60.4023,60.4456,60.2463,60.3589,18450.0
2018-12-13 11:10:00,69.65,69.65,69.45,69.56,24195.0,60.3589,60.3589,60.1856,60.2809,24195.0
2018-12-13 11:20:00,69.52,69.67,69.45,69.63,16200.0,60.2463,60.3763,60.1856,60.3416,16200.0
2018-12-13 11:30:00,69.59,69.8,69.53,69.73,17982.0,60.3069,60.4889,60.2549,60.4283,17982.0
2018-12-13 11:40:00,69.69,70.02,69.66,69.9,33998.0,60.3936,60.6796,60.3676,60.5756,33998.0
2018-12-13 11:50:00,69.87,69.99,69.72,69.77,33800.0,60.5496,60.6536,60.4196,60.4629,33800.0
2018-12-13 12:00:00,69.77,69.81,69.65,69.74,43521.0,60.4629,60.4976,60.3589,60.4369,43521.0
2018-12-13 12:10:00,69.72,69.78,69.54,69.64,24107.0,60.4196,60.4716,60.2636,60.3503,24107.0
2018-12-13 12:20:00,69.63,69.64,69.44,69.51,19716.0,60.3416,60.3503,60.177,60.2376,19716.0
2018-12-13 12:30:00,69.48,69.79,69.47,69.78,24193.0,60.2116,60.4803,60.2029,60.4716,24193.0
2018-12-13 12:40:00,69.8,69.81,69.58,69.63,21846.0,60.4889,60.4976,60.2983,60.3416,21846.0
2018-12-13 12:50:00,69.62,69.68,69.52,69.54,16636.0,60.3329,60.3849,60.2463,60.2636,16636.0
2018-12-13 13:00:00,69.54,69.63,69.44,69.61,15950.0,60.2636,60.3416,60.177,60.3243,15950.0
2018-12-13 13:10:00,69.61,69.73,69.51,69.58,17937.0,60.3243,60.4283,60.2376,60.2983,17937.0
2018-12-13 13:20:00,69.58,69.62,69.44,69.54,17384.0,60.2983,60.3329,60.177,60.2636,17384.0
2018-12-13 13:30:00,69.56,69.86,69.55,69.86,20618.0,60.2809,60.5409,60.2723,60.5409,20618.0
2018-12-13 13:40:00,69.89,69.92,69.77,69.79,19894.0,60.5669,60.5929,60.4629,60.4803,19894.0
2018-12-13 13:50:00,69.79,69.84,69.61,69.63,14417.0,60.4803,60.5236,60.3243,60.3416,14417.0
2018-12-13 14:00:00,69.67,69.72,69.46,69.48,21230.0,60.3763,60.4196,60.1943,60.2116,21230.0
2018-12-13 14:10:00,69.49,69.52,69.32,69.42,29972.0,60.2203,60.2463,60.073,60.1596,29972.0
2018-12-13 14:20:00,69.43,69.5,69.28,69.5,23647.0,60.1683,60.2289,60.0383,60.2289,23647.0
2018-12-13 14:30:00,69.49,69.51,69.28,69.42,17521.0,60.2203,60.2376,60.0383,60.1596,17521.0
2018-12-13 14:40:00,69.42,69.53,69.37,69.49,18606.0,60.1596,60.2549,60.1163,60.2203,18606.0
2018-12-13 14:50:00,69.51,69.77,69.5,69.72,22416.0,60.2376,60.4629,60.2289,60.4196,22416.0
2018-12-13 15:00:00,69.73,69.76,69.59,69.6,20773.0,60.4283,60.4543,60.3069,60.3156,20773.0
2018-12-13 15:10:00,69.59,69.74,69.49,69.72,25943.0,60.3069,60.4369,60.2203,60.4196,25943.0
2018-12-13 15:20:00,69.74,69.8,69.69,69.7,28944.0,60.4369,60.4889,60.3936,60.4023,28944.0
2018-12-13 15:30:00,69.69,69.78,69.64,69.69,31466.0,60.3936,60.4716,60.3503,60.3936,31466.0
2018-12-13 15:40:00,69.69,69.93,69.66,69.87,46849.0,60.3936,60.6016,60.3676,60.5496,46849.0
2018-12-13 15:50:00,69.86,69.87,69.57,69.63,104337.0,60.5409,60.5496,60.2896,60.3416,104337.0
2018-12-14 09:30:00,68.76,69.18,68.39,69.07,65866.0,59.5877,59.9516,59.267,59.8563,65866.0
2018-12-14 09:40:00,69.05,69.36,68.81,69.36,51844.0,59.839,60.1076,59.631,60.1076,51844.0
2018-12-14 09:50:00,69.33,69.67,69.16,69.57,33031.0,60.0816,60.3763,59.9343,60.2896,33031.0
2018-12-14 10:00:00,69.57,69.67,69.41,69.54,28192.0,60.2896,60.3763,60.151,60.2636,28192.0
2018-12-14 10:10:00,69.54,69.77,69.4,69.66,27257.0,60.2636,60.4629,60.1423,60.3676,27257.0
2018-12-14 10:20:00,69.66,69.81,69.51,69.57,26141.0,60.3676,60.4976,60.2376,60.2896,26141.0
2018-12-14 10:30:00,69.57,69.89,69.4,69.87,23476.0,60.2896,60.5669,60.1423,60.5496,23476.0
2018-12-14 10:40:00,69.86,70.0,69.77,69.97,16989.0,60.5409,60.6622,60.4629,60.6363,16989.0
2018-12-14 10:50:00,69.96,69.96,69.7,69.7,12723.0,60.6276,60.6276,60.4023,60.4023,12723.0
2018-12-14 11:00:00,69.7,69.8,69.55,69.65,20353.0,60.4023,60.4889,60.2723,60.3589,20353.0
2018-12-14 11:10:00,69.66,69.67,69.45,69.56,20236.0,60.3676,60.3763,60.1856,60.2809,20236.0
2018-12-14 11:20:00,69.58,69.61,69.3,69.58,24109.0,60.2983,60.3243,60.0556,60.2983,24109.0
2018-12-14 11:30:00,69.53,69.7,69.51,69.56,17280.0,60.2549,60.4023,60.2376,60.2809,17280.0
2018-12-14 11:40:00,69.57,69.73,69.25,69.28,21861.0,60.2896,60.4283,60.0123,60.0383,21861.0
2018-12-14 11:50:00,69.26,69.32,68.99,69.07,24959.0,60.021,60.073,59.787,59.8563,24959.0
2018-12-14 12:00:00,69.06,69.15,68.94,68.99,26531.0,59.8476,59.9256,59.7436,59.787,26531.0
2018-12-14 12:10:00,68.97,69.02,68.84,69.0,22602.0,59.7696,59.813,59.657,59.7956,22602.0
2018-12-14 12:20:00,68.99,69.03,68.9,69.02,17328.0,59.787,59.8216,59.709,59.813,17328.0
2018-12-14 12:30:00,69.02,69.14,68.97,69.0,15029.0,59.813,59.917,59.7696,59.7956,15029.0
2018-12-14 12:40:00,68.99,69.0,68.88,68.94,16513.0,59.787,59.7956,59.6917,59.7436,16513.0
2018-12-14 12:50:00,68.94,68.96,68.83,68.86,12555.0,59.7436,59.761,59.6483,59.6743,12555.0
2018-12-14 13:00:00,68.86,68.96,68.77,68.96,12688.0,59.6743,59.761,59.5963,59.761,12688.0
2018-12-14 13:10:00,68.96,69.01,68.87,68.91,13700.0,59.761,59.8043,59.683,59.7177,13700.0
2018-12-14 13:20:00,68.91,68.95,68.85,68.93,8600.0,59.7177,59.7523,59.6657,59.735,8600.0
2018-12-14 13:30:00,68.89,68.94,68.82,68.88,13246.0,59.7003,59.7436,59.6397,59.6917,13246.0
2018-12-14 13:40:00,68.88,69.02,68.88,68.91,20180.0,59.6917,59.813,59.6917,59.7177,20180.0
2018-12-14 13:50:00,68.94,68.98,68.84,68.87,12929.0,59.7436,59.7783,59.657,59.683,12929.0
2018-12-14 14:00:00,68.87,68.97,68.84,68.93,18457.0,59.683,59.7696,59.657,59.735,18457.0
2018-12-14 14:10:00,68.93,68.93,68.69,68.8,18847.0,59.735,59.735,59.527,59.6223,18847.0
2018-12-14 14:20:00,68.81,68.92,68.79,68.87,13367.0,59.631,59.7263,59.6137,59.683,13367.0
2018-12-14 14:30:00,68.88,68.9,68.72,68.76,22558.0,59.6917,59.709,59.553,59.5877,22558.0
2018-12-14 14:40:00,68.79,68.87,68.65,68.67,15258.0,59.6137,59.683,59.4923,59.5097,15258.0
2018-12-14 14:50:00,68.69,68.99,68.62,68.95,21390.0,59.527,59.787,59.4663,59.7523,21390.0
2018-12-14 15:00:00,68.92,69.02,68.87,68.92,21095.0,59.7263,59.813,59.683,59.7263,21095.0
2018-12-14 15:10:00,68.91,69.09,68.9,69.03,24674.0,59.7177,59.8736,59.709,59.8216,24674.0
2018-12-14 15:20:00,69.04,69.05,68.86,68.91,21387.0,59.8303,59.839,59.6743,59.7177,21387.0
2018-12-14 15:30:00,68.89,68.92,68.74,68.76,27611.0,59.7003,59.7263,59.5703,59.5877,27611.0
2018-12-14 15:40:00,68.76,68.8,68.66,68.78,54234.0,59.5877,59.6223,59.501,59.605,54234.0
2018-12-14 15:50:00,68.77,68.95,68.66,68.68,171898.0,59.5963,59.7523,59.501,59.5183,171898.0
2018-12-17 09:30:00,68.52,68.73,68.31,68.65,42083.0,59.3797,59.5617,59.1977,59.4923,42083.0
2018-12-17 09:40:00,68.57,68.65,68.18,68.29,30232.0,59.423,59.4923,59.085,59.1804,30232.0
2018-12-17 09:50:00,68.28,68.55,68.05,68.55,15978.0,59.1717,59.4057,58.9724,59.4057,15978.0
2018-12-17 10:00:00,68.47,69.09,68.46,68.95,47436.0,59.3363,59.8736,59.3277,59.7523,47436.0
2018-12-17 10:10:00,68.91,69.28,68.83,69.22,41150.0,59.7177,60.0383,59.6483,59.9863,41150.0
2018-12-17 10:20:00,69.24,69.46,69.03,69.32,22167.0,60.0036,60.1943,59.8216,60.073,22167.0
2018-12-17 10:30:00,69.33,69.42,69.21,69.38,18501.0,60.0816,60.1596,59.9776,60.125,18501.0
2018-12-17 10:40:00,69.38,69.71,69.38,69.62,19887.0,60.125,60.4109,60.125,60.3329,19887.0
2018-12-17 10:50:00,69.64,69.86,69.62,69.72,27580.0,60.3503,60.5409,60.3329,60.4196,27580.0
2018-12-17 11:00:00,69.75,69.98,69.73,69.97,26751.0,60.4456,60.6449,60.4283,60.6363,26751.0
2018-12-17 11:10:00,69.97,70.19,69.95,70.09,41323.0,60.6363,60.8269,60.6189,60.7402,41323.0
2018-12-17 11:20:00,70.1,70.4,70.1,70.25,35646.0,60.7489,61.0089,60.7489,60.8789,35646.0
2018-12-17 11:30:00,70.27,70.28,70.04,70.05,10760.0,60.8962,60.9049,60.6969,60.7056,10760.0
2018-12-17 11:40:00,70.06,70.07,69.77,69.86,16590.0,60.7142,60.7229,60.4629,60.5409,16590.0
2018-12-17 11:50:00,69.89,70.09,69.85,70.08,10426.0,60.5669,60.7402,60.5323,60.7316,10426.0
2018-12-17 12:00:00,70.08,70.12,69.99,70.02,9702.0,60.7316,60.7662,60.6536,60.6796,9702.0
2018-12-17 12:10:00,70.03,70.06,69.84,69.89,9210.0,60.6882,60.7142,60.5236,60.5669,9210.0
2018-12-17 12:20:00,69.91,69.99,69.79,69.87,10086.0,60.5843,60.6536,60.4803,60.5496,10086.0
2018-12-17 12:30:00,69.86,69.87,69.5,69.53,17852.0,60.5409,60.5496,60.2289,60.2549,17852.0
2018-12-17 12:40:00,69.53,69.57,69.3,69.32,16116.0,60.2549,60.2896,60.0556,60.073,16116.0
2018-12-17 12:50:00,69.31,69.35,69.18,69.18,16423.0,60.0643,60.099,59.9516,59.9516,16423.0
2018-12-17 13:00:00,69.17,69.22,69.04,69.19,12084.0,59.943,59.9863,59.8303,59.9603,12084.0
2018-12-17 13:10:00,69.14,69.17,68.93,68.99,13692.0,59.917,59.943,59.735,59.787,13692.0
2018-12-17 13:20:00,68.92,69.05,68.81,68.92,8741.0,59.7263,59.839,59.631,59.7263,8741.0
2018-12-17 13:30:00,68.92,68.99,68.61,68.67,10246.0,59.7263,59.787,59.4577,59.5097,10246.0
2018-12-17 13:40:00,68.7,68.85,68.66,68.72,11781.0,59.5357,59.6657,59.501,59.553,11781.0
2018-12-17 13:50:00,68.74,68.9,68.64,68.74,22378.0,59.5703,59.709,59.4837,59.5703,22378.0
2018-12-17 14:00:00,68.73,68.8,68.5,68.73,16511.0,59.5617,59.6223,59.3623,59.5617,16511.0
2018-12-17 14:10:00,68.72,68.87,68.68,68.86,18919.0,59.553,59.683,59.5183,59.6743,18919.0
2018-12-17 14:20:00,68.8,69.04,68.74,68.76,29859.0,59.6223,59.8303,59.5703,59.5877,29859.0
2018-12-17 14:30:00,68.8,68.97,68.75,68.82,22344.0,59.6223,59.7696,59.579,59.6397,22344.0
2018-12-17 14:40:00,68.83,69.0,68.8,68.84,17387.0,59.6483,59.7956,59.6223,59.657,17387.0
2018-12-17 14:50:00,68.85,68.88,68.56,68.63,20824.0,59.6657,59.6917,59.4143,59.475,20824.0
2018-12-17 15:00:00,68.63,68.7,68.48,68.48,15146.0,59.475,59.5357,59.345,59.345,15146.0
2018-12-17 15:10:00,68.51,68.7,68.51,68.61,36826.0,59.371,59.5357,59.371,59.4577,36826.0
2018-12-17 15:20:00,68.6,68.64,68.36,68.48,35489.0,59.449,59.4837,59.241,59.345,35489.0
2018-12-17 15:30:00,68.46,68.5,68.32,68.4,55628.0,59.3277,59.3623,59.2064,59.2757,55628.0
2018-12-17 15:40:00,68.39,68.53,68.23,68.34,54913.0,59.267,59.3883,59.1284,59.2237,54913.0
2018-12-17 15:50:00,68.34,68.58,68.33,68.42,238141.0,59.2237,59.4317,59.215,59.293,238141.0
2018-12-18 09:30:00,68.96,69.6,68.83,69.54,60395.0,59.761,60.3156,59.6483,60.2636,60395.0
2018-12-18 09:40:00,69.6,70.26,69.53,70.26,33697.0,60.3156,60.8876,60.2549,60.8876,33697.0
2018-12-18 09:50:00,70.27,70.38,70.05,70.31,28213.0,60.8962,60.9916,60.7056,60.9309,28213.0
2018-12-18 10:00:00,70.35,70.37,69.93,69.95,28842.0,60.9656,60.9829,60.6016,60.6189,28842.0
2018-12-18 10:10:00,70.0,70.39,69.99,70.33,28637.0,60.6622,61.0002,60.6536,60.9482,28637.0
2018-12-18 10:20:00,70.35,70.39,70.1,70.29,14440.0,60.9656,61.0002,60.7489,60.9136,14440.0
2018-12-18 10:30:00,70.33,70.5,70.3,70.5,23367.0,60.9482,61.0956,60.9222,61.0956,23367.0
2018-12-18 10:40:00,70.5,70.53,70.05,70.1,20791.0,61.0956,61.1215,60.7056,60.7489,20791.0
2018-12-18 10:50:00,70.15,70.19,69.91,70.06,25431.0,60.7922,60.8269,60.5843,60.7142,25431.0
2018-12-18 11:00:00,70.08,70.11,69.62,69.65,25109.0,60.7316,60.7576,60.3329,60.3589,25109.0
2018-12-18 11:10:00,69.69,69.77,69.47,69.54,29415.0,60.3936,60.4629,60.2029,60.2636,29415.0
2018-12-18 11:20:00,69.53,69.53,69.17,69.33,24914.0,60.2549,60.2549,59.943,60.0816,24914.0
2018-12-18 11:30:00,69.33,69.57,69.33,69.41,16509.0,60.0816,60.2896,60.0816,60.151,16509.0
2018-12-18 11:40:00,69.39,69.4,69.02,69.14,19541.0,60.1336,60.1423,59.813,59.917,19541.0
2018-12-18 11:50:00,69.18,69.21,68.96,69.12,13655.0,59.9516,59.9776,59.761,59.8996,13655.0
2018-12-18 12:00:00,69.09,69.44,69.09,69.38,13052.0,59.8736,60.177,59.8736,60.125,13052.0
2018-12-18 12:10:00,69.44,69.63,69.44,69.63,12665.0,60.177,60.3416,60.177,60.3416,12665.0
2018-12-18 12:20:00,69.58,69.64,69.53,69.6,9858.0,60.2983,60.3503,60.2549,60.3156,9858.0
2018-12-18 12:30:00,69.57,69.7,69.47,69.49,20325.0,60.2896,60.4023,60.2029,60.2203,20325.0
2018-12-18 12:40:00,69.49,69.52,69.29,69.36,19000.0,60.2203,60.2463,60.047,60.1076,19000.0
2018-12-18 12:50:00,69.36,69.43,69.27,69.34,17704.0,60.1076,60.1683,60.0296,60.0903,17704.0
2018-12-18 13:00:00,69.34,69.36,69.05,69.17,24497.0,60.0903,60.1076,59.839,59.943,24497.0
2018-12-18 13:10:00,69.2,69.37,69.2,69.3,14181.0,59.969,60.1163,59.969,60.0556,14181.0
2018-12-18 13:20:00,69.28,69.53,69.28,69.43,28341.0,60.0383,60.2549,60.0383,60.1683,28341.0
2018-12-18 13:30:00,69.41,69.43,69.31,69.33,22624.0,60.151,60.1683,60.0643,60.0816,22624.0
2018-12-18 13:40:00,69.33,69.44,69.29,69.44,20179.0,60.0816,60.177,60.047,60.177,20179.0
2018-12-18 13:50:00,69.45,69.45,69.23,69.32,21488.0,60.1856,60.1856,59.995,60.073,21488.0
2018-12-18 14:00:00,69.33,69.53,69.29,69.53,22163.0,60.0816,60.2549,60.047,60.2549,22163.0
2018-12-18 14:10:00,69.53,69.57,69.34,69.38,23044.0,60.2549,60.2896,60.0903,60.125,23044.0
2018-12-18 14:20:00,69.37,69.5,69.34,69.41,40422.0,60.1163,60.2289,60.0903,60.151,40422.0
2018-12-18 14:30:00,69.42,69.42,69.23,69.32,43134.0,60.1596,60.1596,59.995,60.073,43134.0
2018-12-18 14:40:00,69.32,69.36,68.93,69.05,40878.0,60.073,60.1076,59.735,59.839,40878.0
2018-12-18 14:50:00,69.03,69.06,68.79,68.86,16647.0,59.8216,59.8476,59.6137,59.6743,16647.0
2018-12-18 15:00:00,68.86,68.87,68.59,68.72,29322.0,59.6743,59.683,59.4403,59.553,29322.0
2018-12-18 15:10:00,68.69,68.87,68.62,68.8,21084.0,59.527,59.683,59.4663,59.6223,21084.0
2018-12-18 15:20:00,68.79,68.9,68.57,68.69,30646.0,59.6137,59.709,59.423,59.527,30646.0
2018-12-18 15:30:00,68.7,68.97,68.7,68.84,31789.0,59.5357,59.7696,59.5357,59.657,31789.0
2018-12-18 15:40:00,68.84,69.27,68.83,69.23,46915.0,59.657,60.0296,59.6483,59.995,46915.0
2018-12-18 15:50:00,69.22,69.24,68.76,68.76,150335.0,59.9863,60.0036,59.5877,59.5877,150335.0
2018-12-19 09:30:00,68.37,68.4,67.82,68.21,31693.0,59.2497,59.2757,58.7731,59.111,31693.0
2018-12-19 09:40:00,68.21,68.53,68.12,68.47,23725.0,59.111,59.3883,59.033,59.3363,23725.0
2018-12-19 09:50:00,68.45,68.78,68.33,68.75,20089.0,59.319,59.605,59.215,59.579,20089.0
2018-12-19 10:00:00,68.77,69.13,68.77,69.11,17375.0,59.5963,59.9083,59.5963,59.891,17375.0
2018-12-19 10:10:00,69.03,69.21,68.81,69.13,24540.0,59.8216,59.9776,59.631,59.9083,24540.0
2018-12-19 10:20:00,69.1,69.33,68.94,69.08,16956.0,59.8823,60.0816,59.7436,59.865,16956.0
2018-12-19 10:30:00,69.05,69.13,68.92,68.93,22581.0,59.839,59.9083,59.7263,59.735,22581.0
2018-12-19 10:40:00,68.92,68.96,68.78,68.81,18264.0,59.7263,59.761,59.605,59.631,18264.0
2018-12-19 10:50:00,68.81,69.04,68.81,68.9,10247.0,59.631,59.8303,59.631,59.709,10247.0
2018-12-19 11:00:00,68.93,68.97,68.49,68.56,18693.0,59.735,59.7696,59.3537,59.4143,18693.0
2018-12-19 11:10:00,68.54,68.67,68.42,68.49,28827.0,59.397,59.5097,59.293,59.3537,28827.0
2018-12-19 11:20:00,68.49,68.55,68.08,68.13,26982.0,59.3537,59.4057,58.9984,59.0417,26982.0
2018-12-19 11:30:00,68.11,68.17,67.99,68.11,16759.0,59.0244,59.0764,58.9204,59.0244,16759.0
2018-12-19 11:40:00,68.14,68.43,68.09,68.43,16523.0,59.0504,59.3017,59.007,59.3017,16523.0
2018-12-19 11:50:00,68.46,68.53,68.43,68.5,26859.0,59.3277,59.3883,59.3017,59.3623,26859.0
2018-12-19 12:00:00,68.49,68.58,68.46,68.56,13074.0,59.3537,59.4317,59.3277,59.4143,13074.0
2018-12-19 12:10:00,68.54,68.6,68.49,68.6,7935.0,59.397,59.449,59.3537,59.449,7935.0
2018-12-19 12:20:00,68.61,68.64,68.54,68.59,7440.0,59.4577,59.4837,59.397,59.4403,7440.0
2018-12-19 12:30:00,68.63,68.75,68.63,68.66,9796.0,59.475,59.579,59.475,59.501,9796.0
2018-12-19 12:40:00,68.66,68.7,68.5,68.58,12733.0,59.501,59.5357,59.3623,59.4317,12733.0
2018-12-19 12:50:00,68.6,68.6,68.36,68.42,32931.0,59.449,59.449,59.241,59.293,32931.0
2018-12-19 13:00:00,68.42,68.5,68.38,68.45,33731.0,59.293,59.3623,59.2584,59.319,33731.0
2018-12-19 13:10:00,68.43,68.76,68.37,68.76,45872.0,59.3017,59.5877,59.2497,59.5877,45872.0
2018-12-19 13:20:00,68.79,68.87,68.45,68.66,16458.0,59.6137,59.683,59.319,59.501,16458.0
2018-12-19 13:30:00,68.68,68.74,68.55,68.62,15585.0,59.5183,59.5703,59.4057,59.4663,15585.0
2018-12-19 13:40:00,68.66,68.92,68.66,68.89,28321.0,59.501,59.7263,59.501,59.7003,28321.0
2018-12-19 13:50:00,68.87,69.1,68.82,69.1,41790.0,59.683,59.8823,59.6397,59.8823,41790.0
2018-12-19 14:00:00,69.1,69.17,67.83,68.03,57629.0,59.8823,59.943,58.7817,58.955,57629.0
2018-12-19 14:10:00,68.07,68.2,67.77,68.13,43555.0,58.9897,59.1024,58.7297,59.0417,43555.0
2018-12-19 14:20:00,68.04,68.25,67.85,68.21,31168.0,58.9637,59.1457,58.7991,59.111,31168.0
2018-12-19 14:30:00,68.21,68.45,68.11,68.21,23783.0,59.111,59.319,59.0244,59.111,23783.0
2018-12-19 14:40:00,68.26,68.26,67.43,67.72,29957.0,59.1544,59.1544,58.4351,58.6864,29957.0
2018-12-19 14:50:00,67.64,67.7,66.67,66.85,54593.0,58.6171,58.6691,57.7765,57.9324,54593.0
2018-12-19 15:00:00,66.79,66.79,65.91,66.43,64085.0,57.8805,57.8805,57.1178,57.5685,64085.0
2018-12-19 15:10:00,66.44,66.83,66.24,66.38,48191.0,57.5771,57.9151,57.4038,57.5251,48191.0
2018-12-19 15:20:00,66.44,66.71,66.06,66.06,50128.0,57.5771,57.8111,57.2478,57.2478,50128.0
2018-12-19 15:30:00,66.06,66.41,65.94,66.01,61736.0,57.2478,57.5511,57.1438,57.2045,61736.0
2018-12-19 15:40:00,65.99,66.41,65.76,66.41,112729.0,57.1872,57.5511,56.9879,57.5511,112729.0
2018-12-19 15:50:00,66.41,66.67,66.32,66.35,182466.0,57.5511,57.7765,57.4731,57.4991,182466.0
2018-12-20 09:30:00,66.0,67.09,65.84,66.84,72767.0,57.1958,58.1404,57.0572,57.9238,72767.0
2018-12-20 09:40:00,66.84,67.21,66.36,66.74,39550.0,57.9238,58.2444,57.5078,57.8371,39550.0
2018-12-20 09:50:00,66.61,66.99,66.29,66.97,46523.0,57.7245,58.0538,57.4472,58.0364,46523.0
2018-12-20 10:00:00,66.91,67.41,66.91,67.18,28937.0,57.9844,58.4177,57.9844,58.2184,28937.0
2018-12-20 10:10:00,67.03,67.13,66.69,66.73,20646.0,58.0884,58.1751,57.7938,57.8285,20646.0
2018-12-20 10:20:00,66.69,67.05,66.66,66.85,27499.0,57.7938,58.1058,57.7678,57.9324,27499.0
2018-12-20 10:30:00,66.81,67.01,66.5,66.78,26145.0,57.8978,58.0711,57.6291,57.8718,26145.0
2018-12-20 10:40:00,66.78,66.93,66.61,66.68,20870.0,57.8718,58.0018,57.7245,57.7851,20870.0
2018-12-20 10:50:00,66.63,66.9,66.59,66.74,13609.0,57.7418,57.9758,57.7071,57.8371,13609.0
2018-12-20 11:00:00,66.74,66.88,66.58,66.74,25849.0,57.8371,57.9584,57.6985,57.8371,25849.0
2018-12-20 11:10:00,66.75,66.82,66.57,66.6,23636.0,57.8458,57.9064,57.6898,57.7158,23636.0
2018-12-20 11:20:00,66.55,66.62,66.33,66.44,23707.0,57.6725,57.7331,57.4818,57.5771,23707.0
2018-12-20 11:30:00,66.44,66.61,66.33,66.4,20165.0,57.5771,57.7245,57.4818,57.5425,20165.0
2018-12-20 11:40:00,66.43,66.53,66.2,66.25,23206.0,57.5685,57.6551,57.3692,57.4125,23206.0
2018-12-20 11:50:00,66.28,66.66,66.08,66.35,29454.0,57.4385,57.7678,57.2652,57.4991,29454.0
2018-12-20 12:00:00,66.38,66.47,66.16,66.24,21910.0,57.5251,57.6031,57.3345,57.4038,21910.0
2018-12-20 12:10:00,66.21,66.26,65.56,65.85,27351.0,57.3778,57.4212,56.8145,57.0658,27351.0
2018-12-20 12:20:00,65.8,65.96,65.72,65.89,16980.0,57.0225,57.1612,56.9532,57.1005,16980.0
2018-12-20 12:30:00,65.85,66.0,65.59,65.63,19022.0,57.0658,57.1958,56.8405,56.8752,19022.0
2018-12-20 12:40:00,65.63,65.73,65.34,65.69,57557.0,56.8752,56.9619,56.6239,56.9272,57557.0
2018-12-20 12:50:00,65.69,65.94,65.63,65.92,17552.0,56.9272,57.1438,56.8752,57.1265,17552.0
2018-12-20 13:00:00,65.82,65.87,65.5,65.54,21780.0,57.0398,57.0832,56.7625,56.7972,21780.0
2018-12-20 13:10:00,65.5,65.61,65.33,65.47,28254.0,56.7625,56.8579,56.6152,56.7365,28254.0
2018-12-20 13:20:00,65.44,65.6,65.33,65.5,29088.0,56.7105,56.8492,56.6152,56.7625,29088.0
2018-12-20 13:30:00,65.43,65.55,65.31,65.48,31743.0,56.7019,56.8059,56.5979,56.7452,31743.0
2018-12-20 13:40:00,65.5,65.5,65.19,65.37,42111.0,56.7625,56.7625,56.4939,56.6499,42111.0
2018-12-20 13:50:00,65.35,65.41,65.21,65.26,38541.0,56.6325,56.6845,56.5112,56.5545,38541.0
2018-12-20 14:00:00,65.28,65.32,64.8,65.0,59880.0,56.5719,56.6065,56.1559,56.3292,59880.0
2018-12-20 14:10:00,64.97,64.97,64.54,64.54,75513.0,56.3032,56.3032,55.9306,55.9306,75513.0
2018-12-20 14:20:00,64.55,65.38,64.47,65.38,87350.0,55.9393,56.6585,55.8699,56.6585,87350.0
2018-12-20 14:30:00,65.33,65.76,65.33,65.57,32768.0,56.6152,56.9879,56.6152,56.8232,32768.0
2018-12-20 14:40:00,65.55,66.11,65.55,66.07,58496.0,56.8059,57.2912,56.8059,57.2565,58496.0
2018-12-20 14:50:00,66.02,66.06,65.73,65.81,25391.0,57.2132,57.2478,56.9619,57.0312,25391.0
2018-12-20 15:00:00,65.82,65.85,65.46,65.72,24472.0,57.0398,57.0658,56.7279,56.9532,24472.0
2018-12-20 15:10:00,65.72,65.9,65.64,65.74,21186.0,56.9532,57.1092,56.8839,56.9705,21186.0
2018-12-20 15:20:00,65.71,66.05,65.65,65.81,35370.0,56.9445,57.2392,56.8925,57.0312,35370.0
2018-12-20 15:30:00,65.83,66.1,65.81,66.04,33710.0,57.0485,57.2825,57.0312,57.2305,33710.0
2018-12-20 15:40:00,66.01,66.11,65.63,65.73,50227.0,57.2045,57.2912,56.8752,56.9619,50227.0
2018-12-20 15:50:00,65.73,65.74,65.46,65.63,146299.0,56.9619,56.9705,56.7279,56.8752,146299.0
2018-12-21 09:30:00,66.31,67.5,66.19,66.65,336137.0,57.4645,58.4957,57.3605,57.7591,336137.0
2018-12-21 09:40:00,66.52,66.54,65.9,66.0,33904.0,57.6465,57.6638,57.1092,57.1958,33904.0
2018-12-21 09:50:00,66.04,66.37,65.87,66.37,20495.0,57.2305,57.5165,57.0832,57.5165,20495.0
2018-12-21 10:00:00,66.37,66.44,65.95,66.07,23328.0,57.5165,57.5771,57.1525,57.2565,23328.0
2018-12-21 10:10:00,66.12,67.11,66.08,66.95,60160.0,57.2998,58.1578,57.2652,58.0191,60160.0
2018-12-21 10:20:00,66.97,67.11,66.65,66.96,32449.0,58.0364,58.1578,57.7591,58.0278,32449.0
2018-12-21 10:30:00,67.02,67.04,66.74,66.76,29907.0,58.0798,58.0971,57.8371,57.8545,29907.0
2018-12-21 10:40:00,66.75,66.94,66.63,66.63,25251.0,57.8458,58.0104,57.7418,57.7418,25251.0
2018-12-21 10:50:00,66.6,66.68,66.41,66.51,13055.0,57.7158,57.7851,57.5511,57.6378,13055.0
2018-12-21 11:00:00,66.49,66.49,66.09,66.09,39734.0,57.6205,57.6205,57.2738,57.2738,39734.0
2018-12-21 11:10:00,66.12,66.52,66.12,66.47,26723.0,57.2998,57.6465,57.2998,57.6031,26723.0
2018-12-21 11:20:00,66.44,66.56,66.24,66.49,26404.0,57.5771,57.6811,57.4038,57.6205,26404.0
2018-12-21 11:30:00,66.52,66.59,66.36,66.4,14468.0,57.6465,57.7071,57.5078,57.5425,14468.0
2018-12-21 11:40:00,66.37,66.47,66.15,66.21,20087.0,57.5165,57.6031,57.3258,57.3778,20087.0
2018-12-21 11:50:00,66.2,66.4,66.04,66.06,17597.0,57.3692,57.5425,57.2305,57.2478,17597.0
2018-12-21 12:00:00,66.11,66.11,65.6,65.72,28778.0,57.2912,57.2912,56.8492,56.9532,28778.0
2018-12-21 12:10:00,65.7,65.84,65.59,65.65,30946.0,56.9359,57.0572,56.8405,56.8925,30946.0
2018-12-21 12:20:00,65.61,65.62,65.29,65.32,40505.0,56.8579,56.8665,56.5805,56.6065,40505.0
2018-12-21 12:30:00,65.29,65.53,65.12,65.51,31738.0,56.5805,56.7885,56.4332,56.7712,31738.0
2018-12-21 12:40:00,65.55,65.8,65.44,65.62,27431.0,56.8059,57.0225,56.7105,56.8665,27431.0
2018-12-21 12:50:00,65.65,65.68,65.28,65.43,27525.0,56.8925,56.9185,56.5719,56.7019,27525.0
2018-12-21 13:00:00,65.43,65.58,65.29,65.45,19213.0,56.7019,56.8319,56.5805,56.7192,19213.0
2018-12-21 13:10:00,65.45,65.51,65.25,65.3,17344.0,56.7192,56.7712,56.5459,56.5892,17344.0
2018-12-21 13:20:00,65.27,65.61,65.2,65.41,22399.0,56.5632,56.8579,56.5026,56.6845,22399.0
2018-12-21 13:30:00,65.41,65.6,65.37,65.55,22094.0,56.6845,56.8492,56.6499,56.8059,22094.0
2018-12-21 13:40:00,65.56,65.75,65.39,65.46,25452.0,56.8145,56.9792,56.6672,56.7279,25452.0
2018-12-21 13:50:00,65.49,65.51,65.28,65.35,19302.0,56.7539,56.7712,56.5719,56.6325,19302.0
2018-12-21 14:00:00,65.35,65.43,65.21,65.26,28276.0,56.6325,56.7019,56.5112,56.5545,28276.0
2018-12-21 14:10:00,65.26,65.3,65.01,65.29,22946.0,56.5545,56.5892,56.3379,56.5805,22946.0
2018-12-21 14:20:00,65.32,65.36,65.08,65.14,17610.0,56.6065,56.6412,56.3986,56.4506,17610.0
2018-12-21 14:30:00,65.15,65.17,64.97,65.0,23686.0,56.4592,56.4766,56.3032,56.3292,23686.0
2018-12-21 14:40:00,64.99,65.02,64.66,64.78,48273.0,56.3206,56.3466,56.0346,56.1386,48273.0
2018-12-21 14:50:00,64.78,65.11,64.76,64.91,31962.0,56.1386,56.4246,56.1212,56.2512,31962.0
2018-12-21 15:00:00,64.93,64.99,64.83,64.96,30673.0,56.2686,56.3206,56.1819,56.2946,30673.0
2018-12-21 15:10:00,64.94,64.94,64.49,64.55,52444.0,56.2772,56.2772,55.8873,55.9393,52444.0
2018-12-21 15:20:00,64.52,64.67,64.29,64.31,40551.0,55.9133,56.0433,55.7139,55.7313,40551.0
2018-12-21 15:30:00,64.28,64.41,63.96,63.99,66717.0,55.7053,55.8179,55.428,55.454,66717.0
2018-12-21 15:40:00,63.96,64.27,63.91,64.2,90079.0,55.428,55.6966,55.3846,55.6359,90079.0
2018-12-21 15:50:00,64.2,64.51,63.96,64.44,377265.0,55.6359,55.9046,55.428,55.8439,377265.0
2018-12-24 09:30:00,63.82,64.85,63.33,64.32,57302.0,55.3066,56.1992,54.882,55.7399,57302.0
2018-12-24 09:40:00,64.28,64.39,63.74,63.99,24615.0,55.7053,55.8006,55.2373,55.454,24615.0
2018-12-24 09:50:00,63.93,64.34,63.65,63.79,55458.0,55.402,55.7573,55.1593,55.2806,55458.0
2018-12-24 10:00:00,63.89,64.28,63.85,64.11,38097.0,55.3673,55.7053,55.3326,55.558,38097.0
2018-12-24 10:10:00,64.1,64.65,64.04,64.5,35528.0,55.5493,56.0259,55.4973,55.8959,35528.0
2018-12-24 10:20:00,64.47,64.68,64.35,64.64,26533.0,55.8699,56.0519,55.7659,56.0173,26533.0
2018-12-24 10:30:00,64.68,65.17,64.68,65.06,32085.0,56.0519,56.4766,56.0519,56.3812,32085.0
2018-12-24 10:40:00,65.14,65.45,65.12,65.32,40062.0,56.4506,56.7192,56.4332,56.6065,40062.0
2018-12-24 10:50:00,65.3,65.33,65.06,65.29,32103.0,56.5892,56.6152,56.3812,56.5805,32103.0
2018-12-24 11:00:00,65.35,65.51,64.93,64.99,38951.0,56.6325,56.7712,56.2686,56.3206,38951.0
2018-12-24 11:10:00,64.99,65.1,64.76,64.95,28962.0,56.3206,56.4159,56.1212,56.2859,28962.0
2018-12-24 11:20:00,64.93,65.09,64.75,64.8,33020.0,56.2686,56.4072,56.1126,56.1559,33020.0
2018-12-24 11:30:00,64.82,64.96,64.7,64.76,17946.0,56.1732,56.2946,56.0693,56.1212,17946.0
2018-12-24 11:40:00,64.77,64.92,64.14,64.28,43132.0,56.1299,56.2599,55.584,55.7053,43132.0
2018-12-24 11:50:00,64.26,64.5,64.2,64.28,18277.0,55.6879,55.8959,55.6359,55.7053,18277.0
2018-12-24 12:00:00,64.29,64.5,64.07,64.07,26516.0,55.7139,55.8959,55.5233,55.5233,26516.0
2018-12-24 12:10:00,64.09,64.15,63.8,63.82,62625.0,55.5406,55.5926,55.2893,55.3066,62625.0
2018-12-24 12:20:00,63.8,64.0,63.63,63.84,42876.0,55.2893,55.4626,55.142,55.324,42876.0
2018-12-24 12:30:00,63.85,63.97,63.67,63.78,54622.0,55.3326,55.4366,55.1766,55.272,54622.0
2018-12-24 12:40:00,63.78,63.81,63.52,63.64,37603.0,55.272,55.298,55.0467,55.1507,37603.0
2018-12-24 12:50:00,63.63,63.65,62.71,62.71,203921.0,55.142,55.1593,54.3447,54.3447,203921.0
2018-12-26 09:30:00,63.49,63.87,63.29,63.72,34932.0,55.0207,55.35,54.8473,55.22,34932.0
2018-12-26 09:40:00,63.62,63.9,63.46,63.56,30914.0,55.1333,55.376,54.9947,55.0813,30914.0
2018-12-26 09:50:00,63.62,63.82,63.42,63.47,34030.0,55.1333,55.3066,54.96,55.0033,34030.0
2018-12-26 10:00:00,63.46,63.75,63.06,63.23,22803.0,54.9947,55.246,54.648,54.7953,22803.0
2018-12-26 10:10:00,63.23,63.27,62.9,63.13,48225.0,54.7953,54.83,54.5094,54.7087,48225.0
2018-12-26 10:20:00,63.12,63.58,63.11,63.26,23966.0,54.7,55.0987,54.6914,54.8213,23966.0
2018-12-26 10:30:00,63.28,63.31,62.92,63.08,20702.0,54.8387,54.8647,54.5267,54.6654,20702.0
2018-12-26 10:40:00,63.11,63.29,62.98,63.15,23149.0,54.6914,54.8473,54.5787,54.726,23149.0
2018-12-26 10:50:00,63.17,63.29,62.74,62.83,19468.0,54.7433,54.8473,54.3707,54.4487,19468.0
2018-12-26 11:00:00,62.83,63.26,62.83,63.23,21511.0,54.4487,54.8213,54.4487,54.7953,21511.0
2018-12-26 11:10:00,63.26,63.51,63.21,63.47,27358.0,54.8213,55.038,54.778,55.0033,27358.0
2018-12-26 11:20:00,63.51,63.69,63.39,63.65,13065.0,55.038,55.194,54.934,55.1593,13065.0
2018-12-26 11:30:00,63.65,63.85,63.58,63.68,29576.0,55.1593,55.3326,55.0987,55.1853,29576.0
2018-12-26 11:40:00,63.7,63.96,63.67,63.92,20987.0,55.2026,55.428,55.1766,55.3933,20987.0
2018-12-26 11:50:00,63.92,64.1,63.74,64.05,17353.0,55.3933,55.5493,55.2373,55.506,17353.0
2018-12-26 12:00:00,64.07,64.32,64.01,64.32,23189.0,55.5233,55.7399,55.4713,55.7399,23189.0
2018-12-26 12:10:00,64.26,64.57,64.21,64.33,31588.0,55.6879,55.9566,55.6446,55.7486,31588.0
2018-12-26 12:20:00,64.37,64.49,64.2,64.36,28612.0,55.7833,55.8873,55.6359,55.7746,28612.0
2018-12-26 12:30:00,64.38,64.61,64.31,64.56,15715.0,55.7919,55.9913,55.7313,55.9479,15715.0
2018-12-26 12:40:00,64.59,64.66,64.39,64.56,23852.0,55.9739,56.0346,55.8006,55.9479,23852.0
2018-12-26 12:50:00,64.59,64.85,64.58,64.77,20185.0,55.9739,56.1992,55.9653,56.1299,20185.0
2018-12-26 13:00:00,64.79,64.81,64.44,64.53,34861.0,56.1472,56.1646,55.8439,55.9219,34861.0
2018-12-26 13:10:00,64.53,64.6,64.46,64.56,25057.0,55.9219,55.9826,55.8613,55.9479,25057.0
2018-12-26 13:20:00,64.55,64.79,64.53,64.62,29456.0,55.9393,56.1472,55.9219,55.9999,29456.0
2018-12-26 13:30:00,64.65,64.78,64.55,64.78,15304.0,56.0259,56.1386,55.9393,56.1386,15304.0
2018-12-26 13:40:00,64.78,65.03,64.77,64.95,21394.0,56.1386,56.3552,56.1299,56.2859,21394.0
2018-12-26 13:50:00,64.98,65.23,64.9,65.22,28227.0,56.3119,56.5286,56.2426,56.5199,28227.0
2018-12-26 14:00:00,65.22,65.3,65.06,65.27,28093.0,56.5199,56.5892,56.3812,56.5632,28093.0
2018-12-26 14:10:00,65.29,65.41,65.11,65.18,30092.0,56.5805,56.6845,56.4246,56.4852,30092.0
2018-12-26 14:20:00,65.2,65.31,65.16,65.29,23420.0,56.5026,56.5979,56.4679,56.5805,23420.0
2018-12-26 14:30:00,65.3,65.47,65.3,65.41,36186.0,56.5892,56.7365,56.5892,56.6845,36186.0
2018-12-26 14:40:00,65.42,65.46,65.21,65.26,30694.0,56.6932,56.7279,56.5112,56.5545,30694.0
2018-12-26 14:50:00,65.23,65.55,65.23,65.55,28025.0,56.5286,56.8059,56.5286,56.8059,28025.0
2018-12-26 15:00:00,65.51,65.66,65.36,65.59,20431.0,56.7712,56.9012,56.6412,56.8405,20431.0
2018-12-26 15:10:00,65.61,65.85,65.6,65.69,29877.0,56.8579,57.0658,56.8492,56.9272,29877.0
2018-12-26 15:20:00,65.7,65.93,65.67,65.92,21132.0,56.9359,57.1352,56.9099,57.1265,21132.0
2018-12-26 15:30:00,65.94,66.17,65.89,66.11,46622.0,57.1438,57.3432,57.1005,57.2912,46622.0
2018-12-26 15:40:00,66.1,66.41,66.02,66.21,66528.0,57.2825,57.5511,57.2132,57.3778,66528.0
2018-12-26 15:50:00,66.21,66.8,66.18,66.69,203158.0,57.3778,57.8891,57.3518,57.7938,203158.0
2018-12-27 09:30:00,65.49,66.57,65.49,66.41,36666.0,56.7539,57.6898,56.7539,57.5511,36666.0
2018-12-27 09:40:00,66.13,66.39,65.8,65.81,20759.0,57.3085,57.5338,57.0225,57.0312,20759.0
2018-12-27 09:50:00,65.86,66.27,65.75,66.22,16840.0,57.0745,57.4298,56.9792,57.3865,16840.0
2018-12-27 10:00:00,66.17,66.57,66.03,66.09,23738.0,57.3432,57.6898,57.2218,57.2738,23738.0
2018-12-27 10:10:00,66.13,66.42,65.99,66.01,25354.0,57.3085,57.5598,57.1872,57.2045,25354.0
2018-12-27 10:20:00,66.09,66.16,65.85,65.89,35951.0,57.2738,57.3345,57.0658,57.1005,35951.0
2018-12-27 10:30:00,65.86,66.12,65.69,65.69,16273.0,57.0745,57.2998,56.9272,56.9272,16273.0
2018-12-27 10:40:00,65.77,66.19,65.7,66.08,14076.0,56.9965,57.3605,56.9359,57.2652,14076.0
2018-12-27 10:50:00,66.06,66.06,65.73,65.73,11385.0,57.2478,57.2478,56.9619,56.9619,11385.0
2018-12-27 11:00:00,65.7,65.9,65.58,65.83,15306.0,56.9359,57.1092,56.8319,57.0485,15306.0
2018-12-27 11:10:00,65.84,66.16,65.81,66.13,14470.0,57.0572,57.3345,57.0312,57.3085,14470.0
2018-12-27 11:20:00,66.13,66.21,66.02,66.2,9083.0,57.3085,57.3778,57.2132,57.3692,9083.0
2018-12-27 11:30:00,66.22,66.49,66.21,66.45,14878.0,57.3865,57.6205,57.3778,57.5858,14878.0
2018-12-27 11:40:00,66.42,66.43,65.96,66.09,13183.0,57.5598,57.5685,57.1612,57.2738,13183.0
2018-12-27 11:50:00,66.03,66.26,65.96,66.16,22140.0,57.2218,57.4212,57.1612,57.3345,22140.0
2018-12-27 12:00:00,66.14,66.14,65.89,66.06,20609.0,57.3172,57.3172,57.1005,57.2478,20609.0
2018-12-27 12:10:00,66.06,66.35,65.98,66.33,7834.0,57.2478,57.4991,57.1785,57.4818,7834.0
2018-12-27 12:20:00,66.3,66.32,65.92,66.03,22606.0,57.4558,57.4731,57.1265,57.2218,22606.0
2018-12-27 12:30:00,66.0,66.22,65.86,66.17,19339.0,57.1958,57.3865,57.0745,57.3432,19339.0
2018-12-27 12:40:00,66.17,66.44,65.96,66.39,68896.0,57.3432,57.5771,57.1612,57.5338,68896.0
2018-12-27 12:50:00,66.38,66.59,66.31,66.44,53288.0,57.5251,57.7071,57.4645,57.5771,53288.0
2018-12-27 13:00:00,66.43,66.63,66.4,66.55,11126.0,57.5685,57.7418,57.5425,57.6725,11126.0
2018-12-27 13:10:00,66.55,66.58,66.33,66.4,11034.0,57.6725,57.6985,57.4818,57.5425,11034.0
2018-12-27 13:20:00,66.38,66.38,66.08,66.1,13766.0,57.5251,57.5251,57.2652,57.2825,13766.0
2018-12-27 13:30:00,66.1,66.26,66.08,66.11,22265.0,57.2825,57.4212,57.2652,57.2912,22265.0
2018-12-27 13:40:00,66.1,66.12,65.67,65.67,16952.0,57.2825,57.2998,56.9099,56.9099,16952.0
2018-12-27 13:50:00,65.72,65.75,65.39,65.61,13709.0,56.9532,56.9792,56.6672,56.8579,13709.0
2018-12-27 14:00:00,65.55,65.7,65.4,65.53,22812.0,56.8059,56.9359,56.6759,56.7885,22812.0
2018-12-27 14:10:00,65.53,65.59,65.41,65.49,14028.0,56.7885,56.8405,56.6845,56.7539,14028.0
2018-12-27 14:20:00,65.48,65.7,65.47,65.7,11434.0,56.7452,56.9359,56.7365,56.9359,11434.0
2018-12-27 14:30:00,65.67,65.71,65.51,65.69,10500.0,56.9099,56.9445,56.7712,56.9272,10500.0
2018-12-27 14:40:00,65.71,66.11,65.71,65.96,22830.0,56.9445,57.2912,56.9445,57.1612,22830.0
2018-12-27 14:50:00,65.93,66.26,65.89,66.21,19452.0,57.1352,57.4212,57.1005,57.3778,19452.0
2018-12-27 15:00:00,66.22,66.25,65.96,66.1,22705.0,57.3865,57.4125,57.1612,57.2825,22705.0
2018-12-27 15:10:00,66.11,66.45,66.02,66.44,23879.0,57.2912,57.5858,57.2132,57.5771,23879.0
2018-12-27 15:20:00,66.45,67.0,66.45,66.95,31777.0,57.5858,58.0624,57.5858,58.0191,31777.0
2018-12-27 15:30:00,66.96,67.32,66.76,67.21,42302.0,58.0278,58.3398,57.8545,58.2444,42302.0
2018-12-27 15:40:00,67.28,67.6,67.19,67.41,43877.0,58.3051,58.5824,58.2271,58.4177,43877.0
2018-12-27 15:50:00,67.37,67.78,67.06,67.73,161567.0,58.3831,58.7384,58.1144,58.6951,161567.0
2018-12-28 09:30:00,67.87,68.09,67.39,67.6,44526.0,58.8164,59.007,58.4004,58.5824,44526.0
2018-12-28 09:40:00,67.61,68.34,67.55,68.05,26298.0,58.5911,59.2237,58.5391,58.9724,26298.0
2018-12-28 09:50:00,68.06,68.14,67.65,67.98,19466.0,58.981,59.0504,58.6257,58.9117,19466.0
2018-12-28 10:00:00,67.94,67.94,67.52,67.52,19090.0,58.877,58.877,58.5131,58.5131,19090.0
2018-12-28 10:10:00,67.51,67.55,67.07,67.39,26469.0,58.5044,58.5391,58.1231,58.4004,26469.0
2018-12-28 10:20:00,67.36,67.38,66.81,66.91,27254.0,58.3744,58.3917,57.8978,57.9844,27254.0
2018-12-28 10:30:00,66.9,67.1,66.82,66.94,18035.0,57.9758,58.1491,57.9064,58.0104,18035.0
2018-12-28 10:40:00,66.98,67.37,66.9,67.32,13654.0,58.0451,58.3831,57.9758,58.3398,13654.0
2018-12-28 10:50:00,67.26,67.5,67.26,67.35,22671.0,58.2878,58.4957,58.2878,58.3657,22671.0
2018-12-28 11:00:00,67.37,67.39,67.08,67.37,21429.0,58.3831,58.4004,58.1318,58.3831,21429.0
2018-12-28 11:10:00,67.41,67.6,67.28,67.38,33807.0,58.4177,58.5824,58.3051,58.3917,33807.0
2018-12-28 11:20:00,67.39,67.58,67.29,67.54,19185.0,58.4004,58.5651,58.3138,58.5304,19185.0
2018-12-28 11:30:00,67.48,67.71,67.44,67.69,13942.0,58.4784,58.6777,58.4437,58.6604,13942.0
2018-12-28 11:40:00,67.69,67.7,67.37,67.41,9869.0,58.6604,58.6691,58.3831,58.4177,9869.0
2018-12-28 11:50:00,67.46,67.52,67.3,67.46,40509.0,58.4611,58.5131,58.3224,58.4611,40509.0
2018-12-28 12:00:00,67.5,67.59,67.4,67.52,44884.0,58.4957,58.5737,58.4091,58.5131,44884.0
2018-12-28 12:10:00,67.53,67.58,67.3,67.39,24425.0,58.5217,58.5651,58.3224,58.4004,24425.0
2018-12-28 12:20:00,67.42,67.56,67.37,67.45,19206.0,58.4264,58.5477,58.3831,58.4524,19206.0
2018-12-28 12:30:00,67.51,67.58,67.41,67.57,13329.0,58.5044,58.5651,58.4177,58.5564,13329.0
2018-12-28 12:40:00,67.65,67.65,67.49,67.57,9932.0,58.6257,58.6257,58.4871,58.5564,9932.0
2018-12-28 12:50:00,67.61,67.68,67.35,67.38,18239.0,58.5911,58.6517,58.3657,58.3917,18239.0
2018-12-28 13:00:00,67.38,67.45,67.28,67.44,26273.0,58.3917,58.4524,58.3051,58.4437,26273.0
2018-12-28 13:10:00,67.4,67.51,67.37,67.45,12192.0,58.4091,58.5044,58.3831,58.4524,12192.0
2018-12-28 13:20:00,67.45,67.49,67.3,67.38,18321.0,58.4524,58.4871,58.3224,58.3917,18321.0
2018-12-28 13:30:00,67.38,67.4,67.16,67.21,21102.0,58.3917,58.4091,58.2011,58.2444,21102.0
2018-12-28 13:40:00,67.22,67.45,67.18,67.44,15461.0,58.2531,58.4524,58.2184,58.4437,15461.0
2018-12-28 13:50:00,67.46,67.59,67.42,67.55,16537.0,58.4611,58.5737,58.4264,58.5391,16537.0
2018-12-28 14:00:00,67.56,67.79,67.56,67.73,19157.0,58.5477,58.7471,58.5477,58.6951,19157.0
2018-12-28 14:10:00,67.75,68.03,67.66,67.83,28903.0,58.7124,58.955,58.6344,58.7817,28903.0
2018-12-28 14:20:00,67.81,67.92,67.69,67.74,24588.0,58.7644,58.8597,58.6604,58.7037,24588.0
2018-12-28 14:30:00,67.74,67.93,67.7,67.9,22921.0,58.7037,58.8684,58.6691,58.8424,22921.0
2018-12-28 14:40:00,67.97,68.17,67.89,68.17,20367.0,58.903,59.0764,58.8337,59.0764,20367.0
2018-12-28 14:50:00,68.17,68.37,68.14,68.37,27760.0,59.0764,59.2497,59.0504,59.2497,27760.0
2018-12-28 15:00:00,68.34,68.41,67.9,68.09,29694.0,59.2237,59.2843,58.8424,59.007,29694.0
2018-12-28 15:10:00,68.06,68.17,67.8,67.83,30662.0,58.981,59.0764,58.7557,58.7817,30662.0
2018-12-28 15:20:00,67.82,67.82,67.3,67.43,40934.0,58.7731,58.7731,58.3224,58.4351,40934.0
2018-12-28 15:30:00,67.43,67.48,67.1,67.11,48833.0,58.4351,58.4784,58.1491,58.1578,48833.0
2018-12-28 15:40:00,67.07,67.17,66.93,67.13,58022.0,58.1231,58.2098,58.0018,58.1751,58022.0
2018-12-28 15:50:00,67.14,67.33,66.98,67.22,104880.0,58.1838,58.3484,58.0451,58.2531,104880.0
2018-12-31 09:30:00,67.8,68.0,67.51,67.9,30366.0,58.7557,58.929,58.5044,58.8424,30366.0
2018-12-31 09:40:00,67.94,68.06,67.62,67.8,17403.0,58.877,58.981,58.5997,58.7557,17403.0
2018-12-31 09:50:00,67.75,67.94,67.47,67.75,22946.0,58.7124,58.877,58.4697,58.7124,22946.0
2018-12-31 10:00:00,67.77,68.03,67.63,67.64,14609.0,58.7297,58.955,58.6084,58.6171,14609.0
2018-12-31 10:10:00,67.64,67.64,67.28,67.38,11595.0,58.6171,58.6171,58.3051,58.3917,11595.0
2018-12-31 10:20:00,67.43,67.45,67.13,67.21,14336.0,58.4351,58.4524,58.1751,58.2444,14336.0
2018-12-31 10:30:00,67.22,67.25,66.95,67.02,15243.0,58.2531,58.2791,58.0191,58.0798,15243.0
2018-12-31 10:40:00,66.97,67.16,66.97,67.08,11521.0,58.0364,58.2011,58.0364,58.1318,11521.0
2018-12-31 10:50:00,67.04,67.04,66.76,66.77,13532.0,58.0971,58.0971,57.8545,57.8631,13532.0
2018-12-31 11:00:00,66.8,66.89,66.67,66.85,22016.0,57.8891,57.9671,57.7765,57.9324,22016.0
2018-12-31 11:10:00,66.82,66.87,66.7,66.78,23313.0,57.9064,57.9498,57.8025,57.8718,23313.0
2018-12-31 11:20:00,66.8,67.01,66.64,66.97,19329.0,57.8891,58.0711,57.7505,58.0364,19329.0
2018-12-31 11:30:00,67.0,67.0,66.61,66.77,12397.0,58.0624,58.0624,57.7245,57.8631,12397.0
2018-12-31 11:40:00,66.75,66.81,66.61,66.81,21122.0,57.8458,57.8978,57.7245,57.8978,21122.0
2018-12-31 11:50:00,66.76,66.88,66.68,66.88,14181.0,57.8545,57.9584,57.7851,57.9584,14181.0
2018-12-31 12:00:00,66.91,67.02,66.84,66.99,10221.0,57.9844,58.0798,57.9238,58.0538,10221.0
2018-12-31 12:10:00,67.02,67.08,66.9,66.9,10544.0,58.0798,58.1318,57.9758,57.9758,10544.0
2018-12-31 12:20:00,66.95,67.08,66.86,66.93,17171.0,58.0191,58.1318,57.9411,58.0018,17171.0
2018-12-31 12:30:00,66.93,67.19,66.89,67.15,13469.0,58.0018,58.2271,57.9671,58.1924,13469.0
2018-12-31 12:40:00,67.13,67.21,67.08,67.16,13357.0,58.1751,58.2444,58.1318,58.2011,13357.0
2018-12-31 12:50:00,67.13,67.14,67.01,67.06,9592.0,58.1751,58.1838,58.0711,58.1144,9592.0
2018-12-31 13:00:00,67.06,67.14,67.01,67.08,15253.0,58.1144,58.1838,58.0711,58.1318,15253.0
2018-12-31 13:10:00,67.05,67.11,66.97,67.04,13568.0,58.1058,58.1578,58.0364,58.0971,13568.0
2018-12-31 13:20:00,67.05,67.07,66.96,66.98,17900.0,58.1058,58.1231,58.0278,58.0451,17900.0
2018-12-31 13:30:00,66.99,66.99,66.81,66.84,27661.0,58.0538,58.0538,57.8978,57.9238,27661.0
2018-12-31 13:40:00,66.84,66.89,66.79,66.83,16468.0,57.9238,57.9671,57.8805,57.9151,16468.0
2018-12-31 13:50:00,66.8,66.82,66.61,66.62,16324.0,57.8891,57.9064,57.7245,57.7331,16324.0
2018-12-31 14:00:00,66.63,66.63,66.47,66.59,21499.0,57.7418,57.7418,57.6031,57.7071,21499.0
2018-12-31 14:10:00,66.58,66.79,66.52,66.77,16772.0,57.6985,57.8805,57.6465,57.8631,16772.0
2018-12-31 14:20:00,66.76,66.77,66.4,66.42,15795.0,57.8545,57.8631,57.5425,57.5598,15795.0
2018-12-31 14:30:00,66.48,66.5,66.38,66.48,15970.0,57.6118,57.6291,57.5251,57.6118,15970.0
2018-12-31 14:40:00,66.46,66.73,66.46,66.69,13857.0,57.5945,57.8285,57.5945,57.7938,13857.0
2018-12-31 14:50:00,66.73,66.86,66.59,66.61,12454.0,57.8285,57.9411,57.7071,57.7245,12454.0
2018-12-31 15:00:00,66.59,66.8,66.59,66.68,14893.0,57.7071,57.8891,57.7071,57.7851,14893.0
2018-12-31 15:10:00,66.63,66.77,66.57,66.75,11290.0,57.7418,57.8631,57.6898,57.8458,11290.0
2018-12-31 15:20:00,66.74,66.77,66.6,66.64,29210.0,57.8371,57.8631,57.7158,57.7505,29210.0
2018-12-31 15:30:00,66.66,66.87,66.65,66.8,31485.0,57.7678,57.9498,57.7591,57.8891,31485.0
2018-12-31 15:40:00,66.79,66.85,66.62,66.66,43264.0,57.8805,57.9324,57.7331,57.7678,43264.0
2018-12-31 15:50:00,66.64,67.03,66.49,67.02,150383.0,57.7505,58.0884,57.6205,58.0798,150383.0
2019-01-02 09:30:00,65.86,66.5,65.75,66.2,50993.0,57.0745,57.6291,56.9792,57.3692,50993.0
2019-01-02 09:40:00,66.14,66.9,66.09,66.89,31251.0,57.3172,57.9758,57.2738,57.9671,31251.0
2019-01-02 09:50:00,66.91,67.48,66.86,67.43,35195.0,57.9844,58.4784,57.9411,58.4351,35195.0
2019-01-02 10:00:00,67.48,67.85,67.29,67.8,28091.0,58.4784,58.7991,58.3138,58.7557,28091.0
2019-01-02 10:10:00,67.81,67.97,67.71,67.94,22772.0,58.7644,58.903,58.6777,58.877,22772.0
2019-01-02 10:20:00,67.97,68.26,67.87,67.95,111295.0,58.903,59.1544,58.8164,58.8857,111295.0
2019-01-02 10:30:00,68.0,68.05,67.57,67.99,127601.0,58.929,58.9724,58.5564,58.9204,127601.0
2019-01-02 10:40:00,68.04,68.4,68.02,68.02,18496.0,58.9637,59.2757,58.9464,58.9464,18496.0
2019-01-02 10:50:00,68.01,68.29,67.94,68.13,30521.0,58.9377,59.1804,58.877,59.0417,30521.0
2019-01-02 11:00:00,68.15,68.26,68.02,68.15,51866.0,59.059,59.1544,58.9464,59.059,51866.0
2019-01-02 11:10:00,68.14,68.31,68.05,68.17,63968.0,59.0504,59.1977,58.9724,59.0764,63968.0
2019-01-02 11:20:00,68.17,68.25,68.02,68.15,54423.0,59.0764,59.1457,58.9464,59.059,54423.0
2019-01-02 11:30:00,68.18,68.2,67.99,68.04,26440.0,59.085,59.1024,58.9204,58.9637,26440.0
2019-01-02 11:40:00,68.05,68.19,68.01,68.13,16030.0,58.9724,59.0937,58.9377,59.0417,16030.0
2019-01-02 11:50:00,68.13,68.15,67.83,67.87,15858.0,59.0417,59.059,58.7817,58.8164,15858.0
2019-01-02 12:00:00,67.84,67.94,67.79,67.82,15851.0,58.7904,58.877,58.7471,58.7731,15851.0
2019-01-02 12:10:00,67.8,67.93,67.78,67.9,10178.0,58.7557,58.8684,58.7384,58.8424,10178.0
2019-01-02 12:20:00,67.86,68.02,67.76,68.02,11965.0,58.8077,58.9464,58.7211,58.9464,11965.0
2019-01-02 12:30:00,68.02,68.24,67.99,68.22,39986.0,58.9464,59.137,58.9204,59.1197,39986.0
2019-01-02 12:40:00,68.21,68.33,68.15,68.23,65668.0,59.111,59.215,59.059,59.1284,65668.0
2019-01-02 12:50:00,68.27,68.53,68.26,68.48,21502.0,59.163,59.3883,59.1544,59.345,21502.0
2019-01-02 13:00:00,68.48,68.52,68.35,68.46,69483.0,59.345,59.3797,59.2324,59.3277,69483.0
2019-01-02 13:10:00,68.46,68.52,68.39,68.48,9714.0,59.3277,59.3797,59.267,59.345,9714.0
2019-01-02 13:20:00,68.52,68.57,68.41,68.47,12334.0,59.3797,59.423,59.2843,59.3363,12334.0
2019-01-02 13:30:00,68.47,68.6,68.41,68.48,8767.0,59.3363,59.449,59.2843,59.345,8767.0
2019-01-02 13:40:00,68.46,68.83,68.44,68.81,17766.0,59.3277,59.6483,59.3103,59.631,17766.0
2019-01-02 13:50:00,68.8,68.95,68.72,68.94,31684.0,59.6223,59.7523,59.553,59.7436,31684.0
2019-01-02 14:00:00,68.9,68.91,68.33,68.37,49741.0,59.709,59.7177,59.215,59.2497,49741.0
2019-01-02 14:10:00,68.39,68.5,68.28,68.41,12176.0,59.267,59.3623,59.1717,59.2843,12176.0
2019-01-02 14:20:00,68.38,68.54,68.37,68.49,15169.0,59.2584,59.397,59.2497,59.3537,15169.0
2019-01-02 14:30:00,68.51,68.65,68.44,68.57,46596.0,59.371,59.4923,59.3103,59.423,46596.0
2019-01-02 14:40:00,68.55,68.55,68.36,68.51,10464.0,59.4057,59.4057,59.241,59.371,10464.0
2019-01-02 14:50:00,68.52,68.53,68.32,68.32,12049.0,59.3797,59.3883,59.2064,59.2064,12049.0
2019-01-02 15:00:00,68.3,68.3,67.95,68.02,44817.0,59.189,59.189,58.8857,58.9464,44817.0
2019-01-02 15:10:00,68.02,68.12,67.83,67.85,34919.0,58.9464,59.033,58.7817,58.7991,34919.0
2019-01-02 15:20:00,67.88,67.98,67.8,67.84,17019.0,58.825,58.9117,58.7557,58.7904,17019.0
2019-01-02 15:30:00,67.81,67.85,67.62,67.69,19370.0,58.7644,58.7991,58.5997,58.6604,19370.0
2019-01-02 15:40:00,67.67,67.96,67.66,67.86,35114.0,58.6431,58.8944,58.6344,58.8077,35114.0
2019-01-02 15:50:00,67.88,68.02,67.84,67.97,77105.0,58.825,58.9464,58.7904,58.903,77105.0
2019-01-03 09:30:00,64.8,65.26,63.6,63.68,180186.0,56.1559,56.5545,55.116,55.1853,180186.0
2019-01-03 09:40:00,63.68,64.07,63.5,63.51,125889.0,55.1853,55.5233,55.0293,55.038,125889.0
2019-01-03 09:50:00,63.5,63.56,62.92,63.12,135396.0,55.0293,55.0813,54.5267,54.7,135396.0
2019-01-03 10:00:00,63.08,63.08,62.61,62.73,185515.0,54.6654,54.6654,54.258,54.362,185515.0
2019-01-03 10:10:00,62.77,62.88,62.33,62.8,82802.0,54.3967,54.492,54.0154,54.4227,82802.0
2019-01-03 10:20:00,62.76,62.94,62.56,62.59,69597.0,54.388,54.544,54.2147,54.2407,69597.0
2019-01-03 10:30:00,62.6,62.6,61.39,61.6,107240.0,54.2494,54.2494,53.2008,53.3828,107240.0
2019-01-03 10:40:00,61.6,62.35,61.54,62.12,62895.0,53.3828,54.0327,53.3308,53.8334,62895.0
2019-01-03 10:50:00,62.09,62.49,62.04,62.45,36040.0,53.8074,54.1541,53.7641,54.1194,36040.0
2019-01-03 11:00:00,62.46,62.64,62.21,62.28,45872.0,54.1281,54.284,53.9114,53.9721,45872.0
2019-01-03 11:10:00,62.32,62.82,62.32,62.75,36829.0,54.0067,54.44,54.0067,54.3794,36829.0
2019-01-03 11:20:00,62.73,62.85,62.4,62.42,34732.0,54.362,54.466,54.0761,54.0934,34732.0
2019-01-03 11:30:00,62.4,62.8,62.28,62.76,61532.0,54.0761,54.4227,53.9721,54.388,61532.0
2019-01-03 11:40:00,62.76,62.93,62.37,62.38,134143.0,54.388,54.5354,54.0501,54.0587,134143.0
2019-01-03 11:50:00,62.38,62.47,62.07,62.19,40383.0,54.0587,54.1367,53.7901,53.8941,40383.0
2019-01-03 12:00:00,62.21,62.33,61.72,61.75,42549.0,53.9114,54.0154,53.4868,53.5128,42549.0
2019-01-03 12:10:00,61.71,61.98,61.56,61.63,41553.0,53.4781,53.7121,53.3481,53.4088,41553.0
2019-01-03 12:20:00,61.63,61.66,61.27,61.27,43533.0,53.4088,53.4348,53.0968,53.0968,43533.0
2019-01-03 12:30:00,61.25,61.38,61.02,61.11,54131.0,53.0795,53.1921,52.8801,52.9581,54131.0
2019-01-03 12:40:00,61.14,61.35,61.06,61.13,51644.0,52.9841,53.1661,52.9148,52.9755,51644.0
2019-01-03 12:50:00,61.14,61.48,61.1,61.3,61022.0,52.9841,53.2788,52.9495,53.1228,61022.0
2019-01-03 13:00:00,61.3,61.31,61.0,61.05,157685.0,53.1228,53.1315,52.8628,52.9061,157685.0
2019-01-03 13:10:00,61.05,61.06,60.7,60.7,72547.0,52.9061,52.9148,52.6028,52.6028,72547.0
2019-01-03 13:20:00,60.7,60.77,60.44,60.49,70101.0,52.6028,52.6635,52.3775,52.4208,70101.0
2019-01-03 13:30:00,60.48,60.73,60.4,60.71,95751.0,52.4122,52.6288,52.3429,52.6115,95751.0
2019-01-03 13:40:00,60.71,60.93,60.57,60.57,61900.0,52.6115,52.8022,52.4902,52.4902,61900.0
2019-01-03 13:50:00,60.57,60.6,60.3,60.58,122080.0,52.4902,52.5162,52.2562,52.4988,122080.0
2019-01-03 14:00:00,60.56,60.69,60.41,60.41,58105.0,52.4815,52.5942,52.3515,52.3515,58105.0
2019-01-03 14:10:00,60.41,60.65,60.35,60.44,84989.0,52.3515,52.5595,52.2995,52.3775,84989.0
2019-01-03 14:20:00,60.43,60.71,60.36,60.69,74537.0,52.3689,52.6115,52.3082,52.5942,74537.0
2019-01-03 14:30:00,60.7,60.84,60.64,60.78,108274.0,52.6028,52.7242,52.5508,52.6722,108274.0
2019-01-03 14:40:00,60.77,60.77,60.55,60.61,92846.0,52.6635,52.6635,52.4728,52.5248,92846.0
2019-01-03 14:50:00,60.62,60.7,60.48,60.52,64976.0,52.5335,52.6028,52.4122,52.4468,64976.0
2019-01-03 15:00:00,60.53,60.6,60.33,60.58,172240.0,52.4555,52.5162,52.2822,52.4988,172240.0
2019-01-03 15:10:00,60.57,60.6,60.28,60.35,131451.0,52.4902,52.5162,52.2389,52.2995,131451.0
2019-01-03 15:20:00,60.35,60.4,60.11,60.16,90655.0,52.2995,52.3429,52.0915,52.1349,90655.0
2019-01-03 15:30:00,60.17,60.46,60.13,60.36,110265.0,52.1435,52.3949,52.1089,52.3082,110265.0
2019-01-03 15:40:00,60.36,60.67,60.3,60.65,173945.0,52.3082,52.5768,52.2562,52.5595,173945.0
2019-01-03 15:50:00,60.65,60.91,60.62,60.71,374802.0,52.5595,52.7848,52.5335,52.6115,374802.0
2019-01-04 09:30:00,61.16,62.29,61.16,62.29,192429.0,53.0015,53.9807,53.0015,53.9807,192429.0
2019-01-04 09:40:00,62.25,62.94,62.25,62.73,240137.0,53.9461,54.544,53.9461,54.362,240137.0
2019-01-04 09:50:00,62.72,62.87,62.33,62.84,120237.0,54.3534,54.4834,54.0154,54.4574,120237.0
2019-01-04 10:00:00,62.87,63.18,62.83,63.06,113226.0,54.4834,54.752,54.4487,54.648,113226.0
2019-01-04 10:10:00,63.07,63.13,62.66,62.8,79509.0,54.6567,54.7087,54.3014,54.4227,79509.0
2019-01-04 10:20:00,62.78,63.54,62.43,63.45,116942.0,54.4054,55.064,54.1021,54.986,116942.0
2019-01-04 10:30:00,63.47,63.54,62.98,63.02,106971.0,55.0033,55.064,54.5787,54.6134,106971.0
2019-01-04 10:40:00,63.09,63.12,62.78,62.92,100902.0,54.674,54.7,54.4054,54.5267,100902.0
2019-01-04 10:50:00,62.9,63.05,62.73,63.04,56952.0,54.5094,54.6394,54.362,54.6307,56952.0
2019-01-04 11:00:00,63.02,63.03,62.82,63.0,61150.0,54.6134,54.622,54.44,54.596,61150.0
2019-01-04 11:10:00,63.01,63.13,62.73,63.0,100393.0,54.6047,54.7087,54.362,54.596,100393.0
2019-01-04 11:20:00,63.03,63.06,62.3,62.45,143417.0,54.622,54.648,53.9894,54.1194,143417.0
2019-01-04 11:30:00,62.43,62.6,62.3,62.58,78857.0,54.1021,54.2494,53.9894,54.2321,78857.0
2019-01-04 11:40:00,62.59,62.95,62.59,62.9,56623.0,54.2407,54.5527,54.2407,54.5094,56623.0
2019-01-04 11:50:00,62.88,63.05,62.79,62.96,49017.0,54.492,54.6394,54.414,54.5614,49017.0
2019-01-04 12:00:00,62.94,63.29,62.92,63.29,61372.0,54.544,54.8473,54.5267,54.8473,61372.0
2019-01-04 12:10:00,63.29,63.49,63.2,63.4,44471.0,54.8473,55.0207,54.7693,54.9427,44471.0
2019-01-04 12:20:00,63.4,63.42,63.2,63.29,35001.0,54.9427,54.96,54.7693,54.8473,35001.0
2019-01-04 12:30:00,63.27,63.52,63.21,63.48,39568.0,54.83,55.0467,54.778,55.012,39568.0
2019-01-04 12:40:00,63.47,63.63,63.45,63.54,48825.0,55.0033,55.142,54.986,55.064,48825.0
2019-01-04 12:50:00,63.52,63.68,63.5,63.62,61395.0,55.0467,55.1853,55.0293,55.1333,61395.0
2019-01-04 13:00:00,63.65,63.93,63.65,63.91,30394.0,55.1593,55.402,55.1593,55.3846,30394.0
2019-01-04 13:10:00,63.93,63.94,63.81,63.87,30673.0,55.402,55.4106,55.298,55.35,30673.0
2019-01-04 13:20:00,63.87,64.14,63.81,64.14,71782.0,55.35,55.584,55.298,55.584,71782.0
2019-01-04 13:30:00,64.13,64.35,64.1,64.19,50245.0,55.5753,55.7659,55.5493,55.6273,50245.0
2019-01-04 13:40:00,64.16,64.16,63.84,63.96,49981.0,55.6013,55.6013,55.324,55.428,49981.0
2019-01-04 13:50:00,63.97,64.01,63.87,64.01,32386.0,55.4366,55.4713,55.35,55.4713,32386.0
2019-01-04 14:00:00,64.01,64.04,63.8,63.91,23778.0,55.4713,55.4973,55.2893,55.3846,23778.0
2019-01-04 14:10:00,63.92,64.11,63.92,64.06,37801.0,55.3933,55.558,55.3933,55.5146,37801.0
2019-01-04 14:20:00,64.07,64.54,64.05,64.47,146621.0,55.5233,55.9306,55.506,55.8699,146621.0
2019-01-04 14:30:00,64.48,64.65,64.44,64.56,53325.0,55.8786,56.0259,55.8439,55.9479,53325.0
2019-01-04 14:40:00,64.56,64.58,64.05,64.12,79705.0,55.9479,55.9653,55.506,55.5666,79705.0
2019-01-04 14:50:00,64.12,64.2,63.71,63.72,81142.0,55.5666,55.6359,55.2113,55.22,81142.0
2019-01-04 15:00:00,63.71,64.02,63.71,63.93,41144.0,55.2113,55.48,55.2113,55.402,41144.0
2019-01-04 15:10:00,63.94,63.99,63.78,63.85,68955.0,55.4106,55.454,55.272,55.3326,68955.0
2019-01-04 15:20:00,63.84,63.84,63.64,63.65,38054.0,55.324,55.324,55.1507,55.1593,38054.0
2019-01-04 15:30:00,63.64,63.64,63.5,63.51,118374.0,55.1507,55.1507,55.0293,55.038,118374.0
2019-01-04 15:40:00,63.51,63.77,63.5,63.75,82823.0,55.038,55.2633,55.0293,55.246,82823.0
2019-01-04 15:50:00,63.75,63.76,63.62,63.62,243039.0,55.246,55.2546,55.1333,55.1333,243039.0
2019-01-07 09:30:00,63.09,63.9,62.91,63.8,100538.0,54.674,55.376,54.518,55.2893,100538.0
2019-01-07 09:40:00,63.85,64.21,63.67,63.92,73408.0,55.3326,55.6446,55.1766,55.3933,73408.0
2019-01-07 09:50:00,63.93,64.18,63.67,64.18,63717.0,55.402,55.6186,55.1766,55.6186,63717.0
2019-01-07 10:00:00,64.14,64.47,63.94,64.01,58428.0,55.584,55.8699,55.4106,55.4713,58428.0
2019-01-07 10:10:00,64.0,64.0,63.43,63.7,52181.0,55.4626,55.4626,54.9687,55.2026,52181.0
2019-01-07 10:20:00,63.71,64.04,63.56,63.94,40787.0,55.2113,55.4973,55.0813,55.4106,40787.0
2019-01-07 10:30:00,63.96,64.08,63.86,63.95,34076.0,55.428,55.532,55.3413,55.4193,34076.0
2019-01-07 10:40:00,63.94,64.29,63.82,63.87,36991.0,55.4106,55.7139,55.3066,55.35,36991.0
2019-01-07 10:50:00,63.88,64.07,63.82,64.03,30833.0,55.3586,55.5233,55.3066,55.4886,30833.0
2019-01-07 11:00:00,63.99,64.2,63.96,64.04,49103.0,55.454,55.6359,55.428,55.4973,49103.0
2019-01-07 11:10:00,64.01,64.13,63.92,64.02,35885.0,55.4713,55.5753,55.3933,55.48,35885.0
2019-01-07 11:20:00,64.0,64.26,64.0,64.25,41084.0,55.4626,55.6879,55.4626,55.6793,41084.0
2019-01-07 11:30:00,64.25,64.39,64.15,64.34,19914.0,55.6793,55.8006,55.5926,55.7573,19914.0
2019-01-07 11:40:00,64.35,64.8,64.31,64.7,28585.0,55.7659,56.1559,55.7313,56.0693,28585.0
2019-01-07 11:50:00,64.71,64.95,64.62,64.92,65817.0,56.0779,56.2859,55.9999,56.2599,65817.0
2019-01-07 12:00:00,64.93,64.99,64.81,64.94,25822.0,56.2686,56.3206,56.1646,56.2772,25822.0
2019-01-07 12:10:00,64.95,65.16,64.89,65.1,32214.0,56.2859,56.4679,56.2339,56.4159,32214.0
2019-01-07 12:20:00,65.08,65.41,65.05,65.4,21820.0,56.3986,56.6845,56.3726,56.6759,21820.0
2019-01-07 12:30:00,65.38,65.55,65.28,65.51,26173.0,56.6585,56.8059,56.5719,56.7712,26173.0
2019-01-07 12:40:00,65.53,65.56,65.39,65.44,13704.0,56.7885,56.8145,56.6672,56.7105,13704.0
2019-01-07 12:50:00,65.47,65.52,65.33,65.41,14850.0,56.7365,56.7799,56.6152,56.6845,14850.0
2019-01-07 13:00:00,65.43,65.61,65.39,65.49,15943.0,56.7019,56.8579,56.6672,56.7539,15943.0
2019-01-07 13:10:00,65.51,65.61,65.48,65.6,15750.0,56.7712,56.8579,56.7452,56.8492,15750.0
2019-01-07 13:20:00,65.65,65.65,65.41,65.47,19737.0,56.8925,56.8925,56.6845,56.7365,19737.0
2019-01-07 13:30:00,65.48,65.52,65.36,65.44,27686.0,56.7452,56.7799,56.6412,56.7105,27686.0
2019-01-07 13:40:00,65.42,65.43,64.9,65.07,46120.0,56.6932,56.7019,56.2426,56.3899,46120.0
2019-01-07 13:50:00,65.02,65.17,64.9,64.96,16758.0,56.3466,56.4766,56.2426,56.2946,16758.0
2019-01-07 14:00:00,64.96,65.07,64.57,64.67,48558.0,56.2946,56.3899,55.9566,56.0433,48558.0
2019-01-07 14:10:00,64.66,64.71,64.45,64.7,32818.0,56.0346,56.0779,55.8526,56.0693,32818.0
2019-01-07 14:20:00,64.68,64.75,64.5,64.54,26062.0,56.0519,56.1126,55.8959,55.9306,26062.0
2019-01-07 14:30:00,64.52,64.62,64.41,64.45,36799.0,55.9133,55.9999,55.8179,55.8526,36799.0
2019-01-07 14:40:00,64.43,64.65,64.42,64.52,26805.0,55.8353,56.0259,55.8266,55.9133,26805.0
2019-01-07 14:50:00,64.52,64.56,64.21,64.36,27549.0,55.9133,55.9479,55.6446,55.7746,27549.0
2019-01-07 15:00:00,64.36,64.6,64.35,64.56,27978.0,55.7746,55.9826,55.7659,55.9479,27978.0
2019-01-07 15:10:00,64.56,64.69,64.5,64.68,28770.0,55.9479,56.0606,55.8959,56.0519,28770.0
2019-01-07 15:20:00,64.69,64.72,64.64,64.67,30047.0,56.0606,56.0866,56.0173,56.0433,30047.0
2019-01-07 15:30:00,64.68,64.7,64.53,64.62,64704.0,56.0519,56.0693,55.9219,55.9999,64704.0
2019-01-07 15:40:00,64.62,64.65,64.38,64.48,112814.0,55.9999,56.0259,55.7919,55.8786,112814.0
2019-01-07 15:50:00,64.48,64.6,64.39,64.47,129563.0,55.8786,55.9826,55.8006,55.8699,129563.0
2019-01-08 09:30:00,64.95,64.98,63.76,64.28,97543.0,56.2859,56.3119,55.2546,55.7053,97543.0
2019-01-08 09:40:00,64.19,64.66,64.13,64.4,46216.0,55.6273,56.0346,55.5753,55.8093,46216.0
2019-01-08 09:50:00,64.39,64.63,64.0,64.06,47498.0,55.8006,56.0086,55.4626,55.5146,47498.0
2019-01-08 10:00:00,64.1,64.57,64.09,64.46,22789.0,55.5493,55.9566,55.5406,55.8613,22789.0
2019-01-08 10:10:00,64.5,64.5,63.97,63.99,49827.0,55.8959,55.8959,55.4366,55.454,49827.0
2019-01-08 10:20:00,64.04,64.41,64.04,64.36,18730.0,55.4973,55.8179,55.4973,55.7746,18730.0
2019-01-08 10:30:00,64.36,64.52,64.26,64.5,18282.0,55.7746,55.9133,55.6879,55.8959,18282.0
2019-01-08 10:40:00,64.5,64.52,64.15,64.21,18498.0,55.8959,55.9133,55.5926,55.6446,18498.0
2019-01-08 10:50:00,64.19,64.23,63.96,64.09,31073.0,55.6273,55.6619,55.428,55.5406,31073.0
2019-01-08 11:00:00,64.12,64.47,64.07,64.44,22834.0,55.5666,55.8699,55.5233,55.8439,22834.0
2019-01-08 11:10:00,64.43,64.45,64.3,64.36,12290.0,55.8353,55.8526,55.7226,55.7746,12290.0
2019-01-08 11:20:00,64.35,64.44,64.2,64.2,14295.0,55.7659,55.8439,55.6359,55.6359,14295.0
2019-01-08 11:30:00,64.2,64.2,64.02,64.14,25538.0,55.6359,55.6359,55.48,55.584,25538.0
2019-01-08 11:40:00,64.11,64.28,64.08,64.28,14928.0,55.558,55.7053,55.532,55.7053,14928.0
2019-01-08 11:50:00,64.26,64.43,64.13,64.38,12411.0,55.6879,55.8353,55.5753,55.7919,12411.0
2019-01-08 12:00:00,64.37,64.59,64.37,64.58,19608.0,55.7833,55.9739,55.7833,55.9653,19608.0
2019-01-08 12:10:00,64.6,64.75,64.44,64.7,18425.0,55.9826,56.1126,55.8439,56.0693,18425.0
2019-01-08 12:20:00,64.76,64.84,64.7,64.72,12226.0,56.1212,56.1906,56.0693,56.0866,12226.0
2019-01-08 12:30:00,64.7,64.71,64.59,64.64,20011.0,56.0693,56.0779,55.9739,56.0173,20011.0
2019-01-08 12:40:00,64.66,64.81,64.57,64.61,19564.0,56.0346,56.1646,55.9566,55.9913,19564.0
2019-01-08 12:50:00,64.6,64.65,64.41,64.48,20885.0,55.9826,56.0259,55.8179,55.8786,20885.0
2019-01-08 13:00:00,64.5,64.67,64.46,64.57,10614.0,55.8959,56.0433,55.8613,55.9566,10614.0
2019-01-08 13:10:00,64.59,64.67,64.52,64.54,12253.0,55.9739,56.0433,55.9133,55.9306,12253.0
2019-01-08 13:20:00,64.53,64.67,64.53,64.55,13139.0,55.9219,56.0433,55.9219,55.9393,13139.0
2019-01-08 13:30:00,64.57,64.66,64.5,64.61,27705.0,55.9566,56.0346,55.8959,55.9913,27705.0
2019-01-08 13:40:00,64.61,64.61,64.33,64.45,18106.0,55.9913,55.9913,55.7486,55.8526,18106.0
2019-01-08 13:50:00,64.49,64.67,64.47,64.57,21396.0,55.8873,56.0433,55.8699,55.9566,21396.0
2019-01-08 14:00:00,64.54,64.65,64.48,64.52,17299.0,55.9306,56.0259,55.8786,55.9133,17299.0
2019-01-08 14:10:00,64.55,64.6,64.53,64.55,7524.0,55.9393,55.9826,55.9219,55.9393,7524.0
2019-01-08 14:20:00,64.56,64.67,64.47,64.67,64477.0,55.9479,56.0433,55.8699,56.0433,64477.0
2019-01-08 14:30:00,64.67,64.7,64.57,64.67,23584.0,56.0433,56.0693,55.9566,56.0433,23584.0
2019-01-08 14:40:00,64.65,64.78,64.65,64.77,14602.0,56.0259,56.1386,56.0259,56.1299,14602.0
2019-01-08 14:50:00,64.74,64.74,64.6,64.7,15386.0,56.1039,56.1039,55.9826,56.0693,15386.0
2019-01-08 15:00:00,64.67,64.71,64.54,64.67,69651.0,56.0433,56.0779,55.9306,56.0433,69651.0
2019-01-08 15:10:00,64.65,64.86,64.6,64.85,34454.0,56.0259,56.2079,55.9826,56.1992,34454.0
2019-01-08 15:20:00,64.87,65.33,64.77,65.26,173280.0,56.2166,56.6152,56.1299,56.5545,173280.0
2019-01-08 15:30:00,65.26,65.5,65.17,65.2,100950.0,56.5545,56.7625,56.4766,56.5026,100950.0
2019-01-08 15:40:00,65.2,65.2,65.02,65.04,52429.0,56.5026,56.5026,56.3466,56.3639,52429.0
2019-01-08 15:50:00,65.06,65.21,64.99,65.19,136804.0,56.3812,56.5112,56.3206,56.4939,136804.0
2019-01-09 09:30:00,66.02,68.5,65.8,68.35,317435.0,57.2132,59.3623,57.0225,59.2324,317435.0
2019-01-09 09:40:00,68.23,68.38,67.39,67.55,159341.0,59.1284,59.2584,58.4004,58.5391,159341.0
2019-01-09 09:50:00,67.5,68.26,67.5,67.63,131326.0,58.4957,59.1544,58.4957,58.6084,131326.0
2019-01-09 10:00:00,67.68,67.81,66.87,67.06,132241.0,58.6517,58.7644,57.9498,58.1144,132241.0
2019-01-09 10:10:00,67.05,67.13,66.55,66.7,64823.0,58.1058,58.1751,57.6725,57.8025,64823.0
2019-01-09 10:20:00,66.67,67.18,66.67,67.0,69825.0,57.7765,58.2184,57.7765,58.0624,69825.0
2019-01-09 10:30:00,66.97,67.08,66.66,66.87,64978.0,58.0364,58.1318,57.7678,57.9498,64978.0
2019-01-09 10:40:00,66.88,67.1,66.63,66.65,108171.0,57.9584,58.1491,57.7418,57.7591,108171.0
2019-01-09 10:50:00,66.67,66.75,66.57,66.7,31653.0,57.7765,57.8458,57.6898,57.8025,31653.0
2019-01-09 11:00:00,66.67,67.15,66.59,66.93,54648.0,57.7765,58.1924,57.7071,58.0018,54648.0
2019-01-09 11:10:00,66.94,67.0,66.63,66.83,105044.0,58.0104,58.0624,57.7418,57.9151,105044.0
2019-01-09 11:20:00,66.8,67.18,66.75,67.17,38545.0,57.8891,58.2184,57.8458,58.2098,38545.0
2019-01-09 11:30:00,67.19,67.43,67.13,67.26,72420.0,58.2271,58.4351,58.1751,58.2878,72420.0
2019-01-09 11:40:00,67.26,67.68,67.26,67.59,43006.0,58.2878,58.6517,58.2878,58.5737,43006.0
2019-01-09 11:50:00,67.59,67.81,67.43,67.48,39928.0,58.5737,58.7644,58.4351,58.4784,39928.0
2019-01-09 12:00:00,67.5,67.71,67.5,67.59,47233.0,58.4957,58.6777,58.4957,58.5737,47233.0
2019-01-09 12:10:00,67.63,67.91,67.58,67.87,99526.0,58.6084,58.851,58.5651,58.8164,99526.0
2019-01-09 12:20:00,67.88,68.09,67.84,68.0,50597.0,58.825,59.007,58.7904,58.929,50597.0
2019-01-09 12:30:00,68.0,68.12,67.77,67.82,37368.0,58.929,59.033,58.7297,58.7731,37368.0
2019-01-09 12:40:00,67.81,68.03,67.76,67.94,29794.0,58.7644,58.955,58.7211,58.877,29794.0
2019-01-09 12:50:00,67.95,68.12,67.95,68.08,24840.0,58.8857,59.033,58.8857,58.9984,24840.0
2019-01-09 13:00:00,68.09,68.26,68.03,68.17,35098.0,59.007,59.1544,58.955,59.0764,35098.0
2019-01-09 13:10:00,68.16,68.37,68.14,68.27,44110.0,59.0677,59.2497,59.0504,59.163,44110.0
2019-01-09 13:20:00,68.27,68.38,68.13,68.32,25870.0,59.163,59.2584,59.0417,59.2064,25870.0
2019-01-09 13:30:00,68.35,68.35,68.06,68.1,37742.0,59.2324,59.2324,58.981,59.0157,37742.0
2019-01-09 13:40:00,68.12,68.17,67.89,67.94,29176.0,59.033,59.0764,58.8337,58.877,29176.0
2019-01-09 13:50:00,67.95,68.02,67.77,68.02,27497.0,58.8857,58.9464,58.7297,58.9464,27497.0
2019-01-09 14:00:00,68.03,68.28,67.99,68.25,27070.0,58.955,59.1717,58.9204,59.1457,27070.0
2019-01-09 14:10:00,68.23,68.28,67.83,67.84,35881.0,59.1284,59.1717,58.7817,58.7904,35881.0
2019-01-09 14:20:00,67.83,67.92,67.71,67.75,29658.0,58.7817,58.8597,58.6777,58.7124,29658.0
2019-01-09 14:30:00,67.76,67.84,67.63,67.81,31932.0,58.7211,58.7904,58.6084,58.7644,31932.0
2019-01-09 14:40:00,67.8,68.1,67.75,68.05,25788.0,58.7557,59.0157,58.7124,58.9724,25788.0
2019-01-09 14:50:00,68.06,68.08,67.93,67.93,24473.0,58.981,58.9984,58.8684,58.8684,24473.0
2019-01-09 15:00:00,67.92,68.07,67.9,68.07,28871.0,58.8597,58.9897,58.8424,58.9897,28871.0
2019-01-09 15:10:00,68.06,68.11,67.99,68.05,30915.0,58.981,59.0244,58.9204,58.9724,30915.0
2019-01-09 15:20:00,68.04,68.1,67.96,67.97,33643.0,58.9637,59.0157,58.8944,58.903,33643.0
2019-01-09 15:30:00,67.95,67.96,67.66,67.7,69012.0,58.8857,58.8944,58.6344,58.6691,69012.0
2019-01-09 15:40:00,67.71,67.84,67.63,67.81,80467.0,58.6777,58.7904,58.6084,58.7644,80467.0
2019-01-09 15:50:00,67.81,67.85,67.53,67.69,212443.0,58.7644,58.7991,58.5217,58.6604,212443.0
2019-01-10 09:30:00,67.5,67.8,67.3,67.75,73689.0,58.4957,58.7557,58.3224,58.7124,73689.0
2019-01-10 09:40:00,67.75,68.17,67.75,68.09,62261.0,58.7124,59.0764,58.7124,59.007,62261.0
2019-01-10 09:50:00,68.08,68.18,67.91,68.04,85408.0,58.9984,59.085,58.851,58.9637,85408.0
2019-01-10 10:00:00,68.1,68.8,68.06,68.76,70533.0,59.0157,59.6223,58.981,59.5877,70533.0
2019-01-10 10:10:00,68.81,68.89,68.26,68.44,34694.0,59.631,59.7003,59.1544,59.3103,34694.0
2019-01-10 10:20:00,68.41,68.88,68.38,68.84,28754.0,59.2843,59.6917,59.2584,59.657,28754.0
2019-01-10 10:30:00,68.85,69.03,68.77,69.0,41627.0,59.6657,59.8216,59.5963,59.7956,41627.0
2019-01-10 10:40:00,68.97,68.99,68.77,68.83,28061.0,59.7696,59.787,59.5963,59.6483,28061.0
2019-01-10 10:50:00,68.86,68.99,68.68,68.83,25561.0,59.6743,59.787,59.5183,59.6483,25561.0
2019-01-10 11:00:00,68.8,68.86,68.69,68.72,39489.0,59.6223,59.6743,59.527,59.553,39489.0
2019-01-10 11:10:00,68.7,68.81,68.63,68.63,32171.0,59.5357,59.631,59.475,59.475,32171.0
2019-01-10 11:20:00,68.64,68.7,68.52,68.66,31049.0,59.4837,59.5357,59.3797,59.501,31049.0
2019-01-10 11:30:00,68.67,69.11,68.64,69.07,39321.0,59.5097,59.891,59.4837,59.8563,39321.0
2019-01-10 11:40:00,69.08,69.13,68.92,69.0,29355.0,59.865,59.9083,59.7263,59.7956,29355.0
2019-01-10 11:50:00,68.98,69.18,68.88,69.17,27973.0,59.7783,59.9516,59.6917,59.943,27973.0
2019-01-10 12:00:00,69.15,69.27,68.89,68.9,26276.0,59.9256,60.0296,59.7003,59.709,26276.0
2019-01-10 12:10:00,68.9,68.98,68.8,68.96,16307.0,59.709,59.7783,59.6223,59.761,16307.0
2019-01-10 12:20:00,68.93,69.09,68.84,69.05,24468.0,59.735,59.8736,59.657,59.839,24468.0
2019-01-10 12:30:00,69.07,69.25,69.05,69.24,35323.0,59.8563,60.0123,59.839,60.0036,35323.0
2019-01-10 12:40:00,69.26,69.39,69.13,69.29,44764.0,60.021,60.1336,59.9083,60.047,44764.0
2019-01-10 12:50:00,69.26,69.4,69.25,69.35,23904.0,60.021,60.1423,60.0123,60.099,23904.0
2019-01-10 13:00:00,69.32,69.35,68.99,69.0,30084.0,60.073,60.099,59.787,59.7956,30084.0
2019-01-10 13:10:00,68.99,69.04,68.86,68.89,43652.0,59.787,59.8303,59.6743,59.7003,43652.0
2019-01-10 13:20:00,68.87,69.06,68.82,68.98,37664.0,59.683,59.8476,59.6397,59.7783,37664.0
2019-01-10 13:30:00,68.99,69.01,68.67,68.7,31939.0,59.787,59.8043,59.5097,59.5357,31939.0
2019-01-10 13:40:00,68.69,68.72,68.57,68.64,24670.0,59.527,59.553,59.423,59.4837,24670.0
2019-01-10 13:50:00,68.65,68.79,68.65,68.74,23183.0,59.4923,59.6137,59.4923,59.5703,23183.0
2019-01-10 14:00:00,68.75,68.9,68.67,68.86,34210.0,59.579,59.709,59.5097,59.6743,34210.0
2019-01-10 14:10:00,68.87,68.91,68.79,68.9,22354.0,59.683,59.7177,59.6137,59.709,22354.0
2019-01-10 14:20:00,68.91,69.06,68.91,68.96,24412.0,59.7177,59.8476,59.7177,59.761,24412.0
2019-01-10 14:30:00,68.97,68.99,68.81,68.87,23878.0,59.7696,59.787,59.631,59.683,23878.0
2019-01-10 14:40:00,68.88,68.98,68.79,68.84,28665.0,59.6917,59.7783,59.6137,59.657,28665.0
2019-01-10 14:50:00,68.84,68.93,68.78,68.93,15179.0,59.657,59.735,59.605,59.735,15179.0
2019-01-10 15:00:00,68.93,69.05,68.83,68.85,25927.0,59.735,59.839,59.6483,59.6657,25927.0
2019-01-10 15:10:00,68.83,68.91,68.77,68.82,34561.0,59.6483,59.7177,59.5963,59.6397,34561.0
2019-01-10 15:20:00,68.84,68.98,68.84,68.92,30780.0,59.657,59.7783,59.657,59.7263,30780.0
2019-01-10 15:30:00,68.9,68.91,68.74,68.88,53518.0,59.709,59.7177,59.5703,59.6917,53518.0
2019-01-10 15:40:00,68.87,69.0,68.87,68.89,59630.0,59.683,59.7956,59.683,59.7003,59630.0
2019-01-10 15:50:00,68.9,68.92,68.56,68.58,239063.0,59.709,59.7263,59.4143,59.4317,239063.0
2019-01-11 09:30:00,68.31,69.08,68.01,68.74,80214.0,59.1977,59.865,58.9377,59.5703,80214.0
2019-01-11 09:40:00,68.79,69.15,68.47,69.11,26209.0,59.6137,59.9256,59.3363,59.891,26209.0
2019-01-11 09:50:00,69.11,69.44,69.05,69.44,40681.0,59.891,60.177,59.839,60.177,40681.0
2019-01-11 10:00:00,69.37,70.13,69.36,70.11,111885.0,60.1163,60.7749,60.1076,60.7576,111885.0
2019-01-11 10:10:00,70.13,70.25,69.91,70.19,54303.0,60.7749,60.8789,60.5843,60.8269,54303.0
2019-01-11 10:20:00,70.17,70.18,69.71,69.8,68660.0,60.8096,60.8182,60.4109,60.4889,68660.0
2019-01-11 10:30:00,69.76,70.17,69.68,70.12,37180.0,60.4543,60.8096,60.3849,60.7662,37180.0
2019-01-11 10:40:00,70.13,70.13,69.92,70.03,26707.0,60.7749,60.7749,60.5929,60.6882,26707.0
2019-01-11 10:50:00,70.03,70.13,69.84,70.02,78654.0,60.6882,60.7749,60.5236,60.6796,78654.0
2019-01-11 11:00:00,70.05,70.06,69.78,69.87,57909.0,60.7056,60.7142,60.4716,60.5496,57909.0
2019-01-11 11:10:00,69.89,70.02,69.69,70.0,71349.0,60.5669,60.6796,60.3936,60.6622,71349.0
2019-01-11 11:20:00,70.0,70.03,69.81,69.83,43750.0,60.6622,60.6882,60.4976,60.5149,43750.0
2019-01-11 11:30:00,69.8,70.0,69.79,69.88,44726.0,60.4889,60.6622,60.4803,60.5583,44726.0
2019-01-11 11:40:00,69.89,70.07,69.8,70.06,25090.0,60.5669,60.7229,60.4889,60.7142,25090.0
2019-01-11 11:50:00,70.07,70.08,69.95,69.96,30118.0,60.7229,60.7316,60.6189,60.6276,30118.0
2019-01-11 12:00:00,69.96,70.08,69.93,69.98,21768.0,60.6276,60.7316,60.6016,60.6449,21768.0
2019-01-11 12:10:00,69.97,70.14,69.9,70.08,52807.0,60.6363,60.7836,60.5756,60.7316,52807.0
2019-01-11 12:20:00,70.09,70.85,70.08,70.82,89106.0,60.7402,61.3989,60.7316,61.3729,89106.0
2019-01-11 12:30:00,70.82,70.86,70.55,70.75,33477.0,61.3729,61.4075,61.1389,61.3122,33477.0
2019-01-11 12:40:00,70.75,70.88,70.68,70.71,25476.0,61.3122,61.4249,61.2515,61.2775,25476.0
2019-01-11 12:50:00,70.73,70.92,70.73,70.91,47087.0,61.2949,61.4595,61.2949,61.4509,47087.0
2019-01-11 13:00:00,70.91,70.93,70.46,70.49,51500.0,61.4509,61.4682,61.0609,61.0869,51500.0
2019-01-11 13:10:00,70.48,70.51,70.22,70.29,37782.0,61.0782,61.1042,60.8529,60.9136,37782.0
2019-01-11 13:20:00,70.27,70.38,70.03,70.14,30099.0,60.8962,60.9916,60.6882,60.7836,30099.0
2019-01-11 13:30:00,70.14,70.24,70.11,70.17,13301.0,60.7836,60.8702,60.7576,60.8096,13301.0
2019-01-11 13:40:00,70.18,70.41,70.17,70.2,71438.0,60.8182,61.0176,60.8096,60.8356,71438.0
2019-01-11 13:50:00,70.21,70.28,70.07,70.16,23453.0,60.8442,60.9049,60.7229,60.8009,23453.0
2019-01-11 14:00:00,70.13,70.26,70.09,70.25,19566.0,60.7749,60.8876,60.7402,60.8789,19566.0
2019-01-11 14:10:00,70.23,70.29,70.17,70.2,20514.0,60.8616,60.9136,60.8096,60.8356,20514.0
2019-01-11 14:20:00,70.17,70.25,70.12,70.18,23265.0,60.8096,60.8789,60.7662,60.8182,23265.0
2019-01-11 14:30:00,70.19,70.2,70.05,70.15,17371.0,60.8269,60.8356,60.7056,60.7922,17371.0
2019-01-11 14:40:00,70.14,70.15,69.99,70.04,20004.0,60.7836,60.7922,60.6536,60.6969,20004.0
2019-01-11 14:50:00,70.04,70.13,69.93,69.95,32719.0,60.6969,60.7749,60.6016,60.6189,32719.0
2019-01-11 15:00:00,69.96,70.24,69.96,70.21,34967.0,60.6276,60.8702,60.6276,60.8442,34967.0
2019-01-11 15:10:00,70.19,70.25,70.09,70.13,26656.0,60.8269,60.8789,60.7402,60.7749,26656.0
2019-01-11 15:20:00,70.13,70.19,70.07,70.1,43441.0,60.7749,60.8269,60.7229,60.7489,43441.0
2019-01-11 15:30:00,70.09,70.28,70.07,70.23,44183.0,60.7402,60.9049,60.7229,60.8616,44183.0
2019-01-11 15:40:00,70.23,70.31,70.1,70.1,62184.0,60.8616,60.9309,60.7489,60.7489,62184.0
2019-01-11 15:50:00,70.09,70.14,69.91,70.03,180098.0,60.7402,60.7836,60.5843,60.6882,180098.0
2019-01-14 09:30:00,69.66,69.66,68.4,68.79,97791.0,60.3676,60.3676,59.2757,59.6137,97791.0
2019-01-14 09:40:00,68.88,68.98,68.54,68.64,40568.0,59.6917,59.7783,59.397,59.4837,40568.0
2019-01-14 09:50:00,68.69,68.79,68.42,68.59,35133.0,59.527,59.6137,59.293,59.4403,35133.0
2019-01-14 10:00:00,68.61,68.91,68.59,68.84,21951.0,59.4577,59.7177,59.4403,59.657,21951.0
2019-01-14 10:10:00,68.85,68.99,68.57,68.92,34755.0,59.6657,59.787,59.423,59.7263,34755.0
2019-01-14 10:20:00,68.96,69.16,68.88,69.1,16596.0,59.761,59.9343,59.6917,59.8823,16596.0
2019-01-14 10:30:00,69.1,69.28,69.07,69.27,20049.0,59.8823,60.0383,59.8563,60.0296,20049.0
2019-01-14 10:40:00,69.26,69.27,68.87,68.94,15451.0,60.021,60.0296,59.683,59.7436,15451.0
2019-01-14 10:50:00,68.91,68.93,68.66,68.66,17602.0,59.7177,59.735,59.501,59.501,17602.0
2019-01-14 11:00:00,68.64,68.75,68.57,68.64,24129.0,59.4837,59.579,59.423,59.4837,24129.0
2019-01-14 11:10:00,68.61,68.68,68.38,68.4,25695.0,59.4577,59.5183,59.2584,59.2757,25695.0
2019-01-14 11:20:00,68.38,68.72,68.34,68.58,40428.0,59.2584,59.553,59.2237,59.4317,40428.0
2019-01-14 11:30:00,68.54,68.91,68.48,68.83,31626.0,59.397,59.7177,59.345,59.6483,31626.0
2019-01-14 11:40:00,68.83,69.01,68.81,68.92,21862.0,59.6483,59.8043,59.631,59.7263,21862.0
2019-01-14 11:50:00,68.91,68.97,68.79,68.89,12945.0,59.7177,59.7696,59.6137,59.7003,12945.0
2019-01-14 12:00:00,68.89,69.0,68.88,69.0,9188.0,59.7003,59.7956,59.6917,59.7956,9188.0
2019-01-14 12:10:00,68.97,69.22,68.94,69.2,17020.0,59.7696,59.9863,59.7436,59.969,17020.0
2019-01-14 12:20:00,69.18,69.26,69.1,69.1,13852.0,59.9516,60.021,59.8823,59.8823,13852.0
2019-01-14 12:30:00,69.13,69.18,69.04,69.1,8686.0,59.9083,59.9516,59.8303,59.8823,8686.0
2019-01-14 12:40:00,69.08,69.23,69.04,69.13,17739.0,59.865,59.995,59.8303,59.9083,17739.0
2019-01-14 12:50:00,69.15,69.16,69.04,69.05,12599.0,59.9256,59.9343,59.8303,59.839,12599.0
2019-01-14 13:00:00,69.06,69.08,68.88,68.95,21344.0,59.8476,59.865,59.6917,59.7523,21344.0
2019-01-14 13:10:00,68.96,69.15,68.95,69.11,10105.0,59.761,59.9256,59.7523,59.891,10105.0
2019-01-14 13:20:00,69.13,69.15,68.94,69.01,32102.0,59.9083,59.9256,59.7436,59.8043,32102.0
2019-01-14 13:30:00,69.04,69.13,69.01,69.04,9275.0,59.8303,59.9083,59.8043,59.8303,9275.0
2019-01-14 13:40:00,69.03,69.19,69.01,69.18,18232.0,59.8216,59.9603,59.8043,59.9516,18232.0
2019-01-14 13:50:00,69.19,69.22,69.14,69.17,21185.0,59.9603,59.9863,59.917,59.943,21185.0
2019-01-14 14:00:00,69.16,69.2,69.0,69.0,15869.0,59.9343,59.969,59.7956,59.7956,15869.0
2019-01-14 14:10:00,69.03,69.03,68.86,68.89,20226.0,59.8216,59.8216,59.6743,59.7003,20226.0
2019-01-14 14:20:00,68.91,68.93,68.83,68.92,18021.0,59.7177,59.735,59.6483,59.7263,18021.0
2019-01-14 14:30:00,68.92,68.93,68.8,68.85,21975.0,59.7263,59.735,59.6223,59.6657,21975.0
2019-01-14 14:40:00,68.85,69.02,68.81,68.94,19926.0,59.6657,59.813,59.631,59.7436,19926.0
2019-01-14 14:50:00,68.92,69.0,68.87,68.91,14102.0,59.7263,59.7956,59.683,59.7177,14102.0
2019-01-14 15:00:00,68.93,68.93,68.78,68.84,16345.0,59.735,59.735,59.605,59.657,16345.0
2019-01-14 15:10:00,68.84,68.86,68.73,68.73,13076.0,59.657,59.6743,59.5617,59.5617,13076.0
2019-01-14 15:20:00,68.75,68.83,68.64,68.64,19147.0,59.579,59.6483,59.4837,59.4837,19147.0
2019-01-14 15:30:00,68.64,68.74,68.64,68.73,21077.0,59.4837,59.5703,59.4837,59.5617,21077.0
2019-01-14 15:40:00,68.73,68.73,68.47,68.48,49289.0,59.5617,59.5617,59.3363,59.345,49289.0
2019-01-14 15:50:00,68.49,68.51,68.3,68.32,136142.0,59.3537,59.371,59.189,59.2064,136142.0
2019-01-15 09:30:00,68.66,69.11,68.53,68.92,41618.0,59.501,59.891,59.3883,59.7263,41618.0
2019-01-15 09:40:00,68.92,68.93,68.48,68.62,21585.0,59.7263,59.735,59.345,59.4663,21585.0
2019-01-15 09:50:00,68.62,68.79,68.45,68.53,23881.0,59.4663,59.6137,59.319,59.3883,23881.0
2019-01-15 10:00:00,68.46,69.1,68.46,68.77,31132.0,59.3277,59.8823,59.3277,59.5963,31132.0
2019-01-15 10:10:00,68.71,68.71,68.4,68.57,15608.0,59.5443,59.5443,59.2757,59.423,15608.0
2019-01-15 10:20:00,68.54,68.64,68.31,68.55,29855.0,59.397,59.4837,59.1977,59.4057,29855.0
2019-01-15 10:30:00,68.54,68.64,68.49,68.55,10981.0,59.397,59.4837,59.3537,59.4057,10981.0
2019-01-15 10:40:00,68.56,68.62,68.44,68.47,16003.0,59.4143,59.4663,59.3103,59.3363,16003.0
2019-01-15 10:50:00,68.48,68.63,68.4,68.41,14768.0,59.345,59.475,59.2757,59.2843,14768.0
2019-01-15 11:00:00,68.42,68.48,68.31,68.38,14630.0,59.293,59.345,59.1977,59.2584,14630.0
2019-01-15 11:10:00,68.37,68.5,68.26,68.43,12359.0,59.2497,59.3623,59.1544,59.3017,12359.0
2019-01-15 11:20:00,68.41,68.44,68.27,68.36,11379.0,59.2843,59.3103,59.163,59.241,11379.0
2019-01-15 11:30:00,68.37,68.55,68.34,68.49,10834.0,59.2497,59.4057,59.2237,59.3537,10834.0
2019-01-15 11:40:00,68.48,68.65,68.47,68.61,17061.0,59.345,59.4923,59.3363,59.4577,17061.0
2019-01-15 11:50:00,68.59,68.81,68.53,68.74,26343.0,59.4403,59.631,59.3883,59.5703,26343.0
2019-01-15 12:00:00,68.74,69.01,68.68,68.78,31491.0,59.5703,59.8043,59.5183,59.605,31491.0
2019-01-15 12:10:00,68.77,68.81,68.61,68.71,18089.0,59.5963,59.631,59.4577,59.5443,18089.0
2019-01-15 12:20:00,68.72,68.86,68.66,68.69,10572.0,59.553,59.6743,59.501,59.527,10572.0
2019-01-15 12:30:00,68.7,68.73,68.55,68.57,11347.0,59.5357,59.5617,59.4057,59.423,11347.0
2019-01-15 12:40:00,68.58,68.63,68.55,68.6,8435.0,59.4317,59.475,59.4057,59.449,8435.0
2019-01-15 12:50:00,68.57,68.57,68.49,68.53,10566.0,59.423,59.423,59.3537,59.3883,10566.0
2019-01-15 13:00:00,68.51,68.71,68.46,68.64,13817.0,59.371,59.5443,59.3277,59.4837,13817.0
2019-01-15 13:10:00,68.66,68.66,68.49,68.51,10090.0,59.501,59.501,59.3537,59.371,10090.0
2019-01-15 13:20:00,68.52,68.57,68.46,68.53,8524.0,59.3797,59.423,59.3277,59.3883,8524.0
2019-01-15 13:30:00,68.54,68.73,68.49,68.66,9321.0,59.397,59.5617,59.3537,59.501,9321.0
2019-01-15 13:40:00,68.66,68.72,68.56,68.66,12968.0,59.501,59.553,59.4143,59.501,12968.0
2019-01-15 13:50:00,68.66,68.68,68.55,68.55,10555.0,59.501,59.5183,59.4057,59.4057,10555.0
2019-01-15 14:00:00,68.54,68.72,68.52,68.7,17413.0,59.397,59.553,59.3797,59.5357,17413.0
2019-01-15 14:10:00,68.7,68.73,68.51,68.6,10704.0,59.5357,59.5617,59.371,59.449,10704.0
2019-01-15 14:20:00,68.59,68.64,68.27,68.3,22830.0,59.4403,59.4837,59.163,59.189,22830.0
2019-01-15 14:30:00,68.27,68.39,68.13,68.24,38943.0,59.163,59.267,59.0417,59.137,38943.0
2019-01-15 14:40:00,68.22,68.43,68.2,68.3,14486.0,59.1197,59.3017,59.1024,59.189,14486.0
2019-01-15 14:50:00,68.32,68.42,68.3,68.39,14281.0,59.2064,59.293,59.189,59.267,14281.0
2019-01-15 15:00:00,68.39,68.53,68.38,68.52,19373.0,59.267,59.3883,59.2584,59.3797,19373.0
2019-01-15 15:10:00,68.54,68.59,68.48,68.5,18095.0,59.397,59.4403,59.345,59.3623,18095.0
2019-01-15 15:20:00,68.48,68.5,68.4,68.5,14364.0,59.345,59.3623,59.2757,59.3623,14364.0
2019-01-15 15:30:00,68.5,68.5,68.4,68.43,26668.0,59.3623,59.3623,59.2757,59.3017,26668.0
2019-01-15 15:40:00,68.42,68.5,68.42,68.44,57857.0,59.293,59.3623,59.293,59.3103,57857.0
2019-01-15 15:50:00,68.44,68.54,68.37,68.43,84423.0,59.3103,59.397,59.2497,59.3017,84423.0
2019-01-16 09:30:00,68.45,69.12,68.33,69.12,50421.0,59.319,59.8996,59.215,59.8996,50421.0
2019-01-16 09:40:00,69.12,69.64,69.01,69.52,32089.0,59.8996,60.3503,59.8043,60.2463,32089.0
2019-01-16 09:50:00,69.55,69.81,69.47,69.63,22663.0,60.2723,60.4976,60.2029,60.3416,22663.0
2019-01-16 10:00:00,69.64,69.73,69.35,69.4,22867.0,60.3503,60.4283,60.099,60.1423,22867.0
2019-01-16 10:10:00,69.4,69.57,69.25,69.26,13500.0,60.1423,60.2896,60.0123,60.021,13500.0
2019-01-16 10:20:00,69.28,69.3,69.05,69.16,15958.0,60.0383,60.0556,59.839,59.9343,15958.0
2019-01-16 10:30:00,69.14,69.2,68.96,69.04,17905.0,59.917,59.969,59.761,59.8303,17905.0
2019-01-16 10:40:00,69.03,69.17,68.9,69.17,12920.0,59.8216,59.943,59.709,59.943,12920.0
2019-01-16 10:50:00,69.19,69.28,69.16,69.26,35550.0,59.9603,60.0383,59.9343,60.021,35550.0
2019-01-16 11:00:00,69.27,69.33,69.08,69.33,51613.0,60.0296,60.0816,59.865,60.0816,51613.0
2019-01-16 11:10:00,69.34,69.65,69.3,69.59,27531.0,60.0903,60.3589,60.0556,60.3069,27531.0
2019-01-16 11:20:00,69.57,69.65,69.43,69.47,12948.0,60.2896,60.3589,60.1683,60.2029,12948.0
2019-01-16 11:30:00,69.47,69.58,69.29,69.39,15912.0,60.2029,60.2983,60.047,60.1336,15912.0
2019-01-16 11:40:00,69.35,69.4,69.21,69.22,13465.0,60.099,60.1423,59.9776,59.9863,13465.0
2019-01-16 11:50:00,69.2,69.27,69.12,69.15,14739.0,59.969,60.0296,59.8996,59.9256,14739.0
2019-01-16 12:00:00,69.16,69.26,69.06,69.06,34121.0,59.9343,60.021,59.8476,59.8476,34121.0
2019-01-16 12:10:00,69.07,69.13,68.85,69.06,49704.0,59.8563,59.9083,59.6657,59.8476,49704.0
2019-01-16 12:20:00,69.06,69.14,68.99,69.08,21316.0,59.8476,59.917,59.787,59.865,21316.0
2019-01-16 12:30:00,69.08,69.11,68.99,69.05,15060.0,59.865,59.891,59.787,59.839,15060.0
2019-01-16 12:40:00,69.09,69.22,69.09,69.18,16848.0,59.8736,59.9863,59.8736,59.9516,16848.0
2019-01-16 12:50:00,69.2,69.21,69.08,69.12,12102.0,59.969,59.9776,59.865,59.8996,12102.0
2019-01-16 13:00:00,69.1,69.11,69.02,69.08,10676.0,59.8823,59.891,59.813,59.865,10676.0
2019-01-16 13:10:00,69.08,69.11,68.97,69.09,15062.0,59.865,59.891,59.7696,59.8736,15062.0
2019-01-16 13:20:00,69.09,69.15,69.05,69.05,22531.0,59.8736,59.9256,59.839,59.839,22531.0
2019-01-16 13:30:00,69.05,69.2,68.98,69.2,29705.0,59.839,59.969,59.7783,59.969,29705.0
2019-01-16 13:40:00,69.2,69.22,69.02,69.15,43974.0,59.969,59.9863,59.813,59.9256,43974.0
2019-01-16 13:50:00,69.1,69.25,69.09,69.15,14209.0,59.8823,60.0123,59.8736,59.9256,14209.0
2019-01-16 14:00:00,69.17,69.31,69.16,69.16,12073.0,59.943,60.0643,59.9343,59.9343,12073.0
2019-01-16 14:10:00,69.14,69.18,69.08,69.17,19678.0,59.917,59.9516,59.865,59.943,19678.0
2019-01-16 14:20:00,69.17,69.31,69.15,69.27,15114.0,59.943,60.0643,59.9256,60.0296,15114.0
2019-01-16 14:30:00,69.26,69.43,69.23,69.37,19591.0,60.021,60.1683,59.995,60.1163,19591.0
2019-01-16 14:40:00,69.37,69.43,69.25,69.28,15794.0,60.1163,60.1683,60.0123,60.0383,15794.0
2019-01-16 14:50:00,69.28,69.29,69.04,69.04,24571.0,60.0383,60.047,59.8303,59.8303,24571.0
2019-01-16 15:00:00,69.01,69.13,68.99,69.03,13872.0,59.8043,59.9083,59.787,59.8216,13872.0
2019-01-16 15:10:00,69.08,69.22,69.07,69.18,12941.0,59.865,59.9863,59.8563,59.9516,12941.0
2019-01-16 15:20:00,69.17,69.24,69.15,69.22,20123.0,59.943,60.0036,59.9256,59.9863,20123.0
2019-01-16 15:30:00,69.22,69.22,68.98,69.04,32454.0,59.9863,59.9863,59.7783,59.8303,32454.0
2019-01-16 15:40:00,69.05,69.05,68.95,69.01,57527.0,59.839,59.839,59.7523,59.8043,57527.0
2019-01-16 15:50:00,69.01,69.01,68.73,68.77,164635.0,59.8043,59.8043,59.5617,59.5963,164635.0
2019-01-17 09:30:00,68.28,68.42,67.12,67.27,62494.0,59.1717,59.293,58.1664,58.2964,62494.0
2019-01-17 09:40:00,67.29,67.93,67.29,67.9,26996.0,58.3138,58.8684,58.3138,58.8424,26996.0
2019-01-17 09:50:00,67.92,68.46,67.89,68.36,23392.0,58.8597,59.3277,58.8337,59.241,23392.0
2019-01-17 10:00:00,68.39,68.5,68.2,68.27,18474.0,59.267,59.3623,59.1024,59.163,18474.0
2019-01-17 10:10:00,68.27,68.4,68.11,68.13,33859.0,59.163,59.2757,59.0244,59.0417,33859.0
2019-01-17 10:20:00,68.14,68.42,68.12,68.34,11822.0,59.0504,59.293,59.033,59.2237,11822.0
2019-01-17 10:30:00,68.34,68.38,68.13,68.24,13782.0,59.2237,59.2584,59.0417,59.137,13782.0
2019-01-17 10:40:00,68.24,68.43,68.23,68.36,11897.0,59.137,59.3017,59.1284,59.241,11897.0
2019-01-17 10:50:00,68.41,68.64,68.31,68.55,11614.0,59.2843,59.4837,59.1977,59.4057,11614.0
2019-01-17 11:00:00,68.53,68.76,68.52,68.55,10470.0,59.3883,59.5877,59.3797,59.4057,10470.0
2019-01-17 11:10:00,68.5,68.61,68.35,68.36,39333.0,59.3623,59.4577,59.2324,59.241,39333.0
2019-01-17 11:20:00,68.36,68.49,68.33,68.45,11711.0,59.241,59.3537,59.215,59.319,11711.0
2019-01-17 11:30:00,68.47,68.71,68.4,68.68,14342.0,59.3363,59.5443,59.2757,59.5183,14342.0
2019-01-17 11:40:00,68.67,68.67,68.42,68.42,16623.0,59.5097,59.5097,59.293,59.293,16623.0
2019-01-17 11:50:00,68.44,68.51,68.31,68.36,10762.0,59.3103,59.371,59.1977,59.241,10762.0
2019-01-17 12:00:00,68.34,68.45,68.26,68.35,12858.0,59.2237,59.319,59.1544,59.2324,12858.0
2019-01-17 12:10:00,68.36,68.5,68.36,68.4,6785.0,59.241,59.3623,59.241,59.2757,6785.0
2019-01-17 12:20:00,68.4,68.43,68.35,68.42,11797.0,59.2757,59.3017,59.2324,59.293,11797.0
2019-01-17 12:30:00,68.44,68.46,68.3,68.33,10600.0,59.3103,59.3277,59.189,59.215,10600.0
2019-01-17 12:40:00,68.36,68.44,68.32,68.43,21306.0,59.241,59.3103,59.2064,59.3017,21306.0
2019-01-17 12:50:00,68.43,68.43,68.27,68.35,9108.0,59.3017,59.3017,59.163,59.2324,9108.0
2019-01-17 13:00:00,68.37,68.57,68.36,68.5,8575.0,59.2497,59.423,59.241,59.3623,8575.0
2019-01-17 13:10:00,68.51,68.59,68.5,68.58,5114.0,59.371,59.4403,59.3623,59.4317,5114.0
2019-01-17 13:20:00,68.59,68.67,68.54,68.54,10663.0,59.4403,59.5097,59.397,59.397,10663.0
2019-01-17 13:30:00,68.56,68.6,68.49,68.53,19251.0,59.4143,59.449,59.3537,59.3883,19251.0
2019-01-17 13:40:00,68.55,68.56,68.42,68.45,13792.0,59.4057,59.4143,59.293,59.319,13792.0
2019-01-17 13:50:00,68.47,68.51,68.43,68.47,7395.0,59.3363,59.371,59.3017,59.3363,7395.0
2019-01-17 14:00:00,68.48,68.51,68.46,68.49,7252.0,59.345,59.371,59.3277,59.3537,7252.0
2019-01-17 14:10:00,68.47,68.56,68.46,68.47,10380.0,59.3363,59.4143,59.3277,59.3363,10380.0
2019-01-17 14:20:00,68.47,68.48,68.28,68.37,19040.0,59.3363,59.345,59.1717,59.2497,19040.0
2019-01-17 14:30:00,68.38,68.68,68.32,68.68,26837.0,59.2584,59.5183,59.2064,59.5183,26837.0
2019-01-17 14:40:00,68.67,69.71,68.67,69.61,81736.0,59.5097,60.4109,59.5097,60.3243,81736.0
2019-01-17 14:50:00,69.59,69.7,68.74,69.05,100185.0,60.3069,60.4023,59.5703,59.839,100185.0
2019-01-17 15:00:00,69.06,69.1,68.79,68.89,51673.0,59.8476,59.8823,59.6137,59.7003,51673.0
2019-01-17 15:10:00,68.84,68.88,68.65,68.77,42778.0,59.657,59.6917,59.4923,59.5963,42778.0
2019-01-17 15:20:00,68.74,68.98,68.69,68.93,72516.0,59.5703,59.7783,59.527,59.735,72516.0
2019-01-17 15:30:00,68.94,69.05,68.85,68.98,70141.0,59.7436,59.839,59.6657,59.7783,70141.0
2019-01-17 15:40:00,69.0,69.06,68.85,69.04,38219.0,59.7956,59.8476,59.6657,59.8303,38219.0
2019-01-17 15:50:00,69.04,69.05,68.89,69.03,144747.0,59.8303,59.839,59.7003,59.8216,144747.0
2019-01-18 09:30:00,69.34,69.5,68.85,68.95,180961.0,60.0903,60.2289,59.6657,59.7523,180961.0
2019-01-18 09:40:00,68.98,69.23,68.8,69.03,26537.0,59.7783,59.995,59.6223,59.8216,26537.0
2019-01-18 09:50:00,69.02,69.29,68.85,69.29,22357.0,59.813,60.047,59.6657,60.047,22357.0
2019-01-18 10:00:00,69.14,69.43,69.06,69.43,316287.0,59.917,60.1683,59.8476,60.1683,316287.0
2019-01-18 10:10:00,69.43,70.01,69.43,69.86,51892.0,60.1683,60.6709,60.1683,60.5409,51892.0
2019-01-18 10:20:00,69.9,70.03,69.74,69.78,60441.0,60.5756,60.6882,60.4369,60.4716,60441.0
2019-01-18 10:30:00,69.79,69.94,69.61,69.87,41180.0,60.4803,60.6103,60.3243,60.5496,41180.0
2019-01-18 10:40:00,69.87,69.94,69.8,69.88,42367.0,60.5496,60.6103,60.4889,60.5583,42367.0
2019-01-18 10:50:00,69.9,70.31,69.89,70.26,30027.0,60.5756,60.9309,60.5669,60.8876,30027.0
2019-01-18 11:00:00,70.29,70.66,70.24,70.62,90325.0,60.9136,61.2342,60.8702,61.1995,90325.0
2019-01-18 11:10:00,70.59,70.6,70.23,70.23,29404.0,61.1735,61.1822,60.8616,60.8616,29404.0
2019-01-18 11:20:00,70.27,70.36,70.13,70.34,37295.0,60.8962,60.9742,60.7749,60.9569,37295.0
2019-01-18 11:30:00,70.3,70.37,70.06,70.2,36742.0,60.9222,60.9829,60.7142,60.8356,36742.0
2019-01-18 11:40:00,70.23,70.39,70.22,70.33,13336.0,60.8616,61.0002,60.8529,60.9482,13336.0
2019-01-18 11:50:00,70.38,70.38,70.17,70.24,21339.0,60.9916,60.9916,60.8096,60.8702,21339.0
2019-01-18 12:00:00,70.23,70.29,70.09,70.13,32021.0,60.8616,60.9136,60.7402,60.7749,32021.0
2019-01-18 12:10:00,70.16,70.25,70.1,70.15,24560.0,60.8009,60.8789,60.7489,60.7922,24560.0
2019-01-18 12:20:00,70.16,70.3,70.11,70.28,24067.0,60.8009,60.9222,60.7576,60.9049,24067.0
2019-01-18 12:30:00,70.3,70.3,70.15,70.16,40192.0,60.9222,60.9222,60.7922,60.8009,40192.0
2019-01-18 12:40:00,70.15,70.33,70.15,70.18,14153.0,60.7922,60.9482,60.7922,60.8182,14153.0
2019-01-18 12:50:00,70.19,70.24,70.13,70.23,16483.0,60.8269,60.8702,60.7749,60.8616,16483.0
2019-01-18 13:00:00,70.23,70.25,70.12,70.18,12479.0,60.8616,60.8789,60.7662,60.8182,12479.0
2019-01-18 13:10:00,70.18,70.18,70.06,70.14,10680.0,60.8182,60.8182,60.7142,60.7836,10680.0
2019-01-18 13:20:00,70.15,70.16,70.04,70.07,14959.0,60.7922,60.8009,60.6969,60.7229,14959.0
2019-01-18 13:30:00,70.1,70.11,69.97,70.05,13865.0,60.7489,60.7576,60.6363,60.7056,13865.0
2019-01-18 13:40:00,70.03,70.2,70.03,70.19,11859.0,60.6882,60.8356,60.6882,60.8269,11859.0
2019-01-18 13:50:00,70.21,70.28,70.11,70.22,13523.0,60.8442,60.9049,60.7576,60.8529,13523.0
2019-01-18 14:00:00,70.26,70.27,70.07,70.17,16301.0,60.8876,60.8962,60.7229,60.8096,16301.0
2019-01-18 14:10:00,70.17,70.18,70.05,70.09,16430.0,60.8096,60.8182,60.7056,60.7402,16430.0
2019-01-18 14:20:00,70.07,70.15,70.0,70.07,16631.0,60.7229,60.7922,60.6622,60.7229,16631.0
2019-01-18 14:30:00,70.05,70.1,69.96,70.1,27785.0,60.7056,60.7489,60.6276,60.7489,27785.0
2019-01-18 14:40:00,70.1,70.16,69.99,70.13,16874.0,60.7489,60.8009,60.6536,60.7749,16874.0
2019-01-18 14:50:00,70.13,70.15,70.05,70.06,16779.0,60.7749,60.7922,60.7056,60.7142,16779.0
2019-01-18 15:00:00,70.03,70.09,69.95,70.03,46849.0,60.6882,60.7402,60.6189,60.6882,46849.0
2019-01-18 15:10:00,70.03,70.14,70.0,70.14,25373.0,60.6882,60.7836,60.6622,60.7836,25373.0
2019-01-18 15:20:00,70.15,70.18,70.06,70.08,28290.0,60.7922,60.8182,60.7142,60.7316,28290.0
2019-01-18 15:30:00,70.09,70.21,70.05,70.17,49020.0,60.7402,60.8442,60.7056,60.8096,49020.0
2019-01-18 15:40:00,70.17,70.2,69.97,70.03,76923.0,60.8096,60.8356,60.6363,60.6882,76923.0
2019-01-18 15:50:00,70.02,70.1,69.88,70.08,156849.0,60.6796,60.7489,60.5583,60.7316,156849.0
2019-01-22 09:30:00,69.72,69.82,69.27,69.49,86276.0,60.4196,60.5063,60.0296,60.2203,86276.0
2019-01-22 09:40:00,69.51,69.82,69.24,69.24,31498.0,60.2376,60.5063,60.0036,60.0036,31498.0
2019-01-22 09:50:00,69.2,69.58,68.94,69.52,28024.0,59.969,60.2983,59.7436,60.2463,28024.0
2019-01-22 10:00:00,69.58,69.59,69.0,69.03,29185.0,60.2983,60.3069,59.7956,59.8216,29185.0
2019-01-22 10:10:00,69.1,69.13,68.62,68.65,46401.0,59.8823,59.9083,59.4663,59.4923,46401.0
2019-01-22 10:20:00,68.69,68.82,68.62,68.79,23430.0,59.527,59.6397,59.4663,59.6137,23430.0
2019-01-22 10:30:00,68.79,69.04,68.75,68.89,16530.0,59.6137,59.8303,59.579,59.7003,16530.0
2019-01-22 10:40:00,68.84,69.0,68.66,68.78,16484.0,59.657,59.7956,59.501,59.605,16484.0
2019-01-22 10:50:00,68.79,69.09,68.79,69.0,21005.0,59.6137,59.8736,59.6137,59.7956,21005.0
2019-01-22 11:00:00,68.95,69.15,68.85,69.09,25073.0,59.7523,59.9256,59.6657,59.8736,25073.0
2019-01-22 11:10:00,69.07,69.23,69.02,69.11,13861.0,59.8563,59.995,59.813,59.891,13861.0
2019-01-22 11:20:00,69.13,69.28,69.08,69.17,14832.0,59.9083,60.0383,59.865,59.943,14832.0
2019-01-22 11:30:00,69.16,69.29,69.12,69.2,11985.0,59.9343,60.047,59.8996,59.969,11985.0
2019-01-22 11:40:00,69.19,69.2,68.81,68.95,17691.0,59.9603,59.969,59.631,59.7523,17691.0
2019-01-22 11:50:00,68.9,68.91,68.78,68.87,10779.0,59.709,59.7177,59.605,59.683,10779.0
2019-01-22 12:00:00,68.91,68.91,68.72,68.78,33555.0,59.7177,59.7177,59.553,59.605,33555.0
2019-01-22 12:10:00,68.81,68.88,68.7,68.8,11400.0,59.631,59.6917,59.5357,59.6223,11400.0
2019-01-22 12:20:00,68.82,68.99,68.8,68.99,17268.0,59.6397,59.787,59.6223,59.787,17268.0
2019-01-22 12:30:00,68.97,69.17,68.95,69.15,26838.0,59.7696,59.943,59.7523,59.9256,26838.0
2019-01-22 12:40:00,69.15,69.27,69.15,69.2,15508.0,59.9256,60.0296,59.9256,59.969,15508.0
2019-01-22 12:50:00,69.23,69.24,69.0,69.0,19474.0,59.995,60.0036,59.7956,59.7956,19474.0
2019-01-22 13:00:00,69.0,69.0,68.78,68.81,12623.0,59.7956,59.7956,59.605,59.631,12623.0
2019-01-22 13:10:00,68.82,68.83,68.65,68.7,21091.0,59.6397,59.6483,59.4923,59.5357,21091.0
2019-01-22 13:20:00,68.71,68.91,68.71,68.81,22529.0,59.5443,59.7177,59.5443,59.631,22529.0
2019-01-22 13:30:00,68.77,69.08,68.76,69.08,20863.0,59.5963,59.865,59.5877,59.865,20863.0
2019-01-22 13:40:00,69.07,69.09,68.86,68.94,16221.0,59.8563,59.8736,59.6743,59.7436,16221.0
2019-01-22 13:50:00,68.93,69.14,68.9,69.08,29252.0,59.735,59.917,59.709,59.865,29252.0
2019-01-22 14:00:00,69.04,69.13,68.99,69.0,19670.0,59.8303,59.9083,59.787,59.7956,19670.0
2019-01-22 14:10:00,68.96,69.14,68.96,69.07,16206.0,59.761,59.917,59.761,59.8563,16206.0
2019-01-22 14:20:00,69.11,69.13,68.91,68.92,20132.0,59.891,59.9083,59.7177,59.7263,20132.0
2019-01-22 14:30:00,68.94,68.97,68.64,68.69,20429.0,59.7436,59.7696,59.4837,59.527,20429.0
2019-01-22 14:40:00,68.71,68.77,68.44,68.47,19652.0,59.5443,59.5963,59.3103,59.3363,19652.0
2019-01-22 14:50:00,68.5,68.67,68.43,68.66,20528.0,59.3623,59.5097,59.3017,59.501,20528.0
2019-01-22 15:00:00,68.66,68.75,68.45,68.56,36945.0,59.501,59.579,59.319,59.4143,36945.0
2019-01-22 15:10:00,68.58,68.78,68.52,68.78,19262.0,59.4317,59.605,59.3797,59.605,19262.0
2019-01-22 15:20:00,68.76,68.92,68.75,68.84,21187.0,59.5877,59.7263,59.579,59.657,21187.0
2019-01-22 15:30:00,68.84,69.02,68.64,69.02,40906.0,59.657,59.813,59.4837,59.813,40906.0
2019-01-22 15:40:00,69.04,69.09,68.71,68.85,76627.0,59.8303,59.8736,59.5443,59.6657,76627.0
2019-01-22 15:50:00,68.85,68.94,68.55,68.92,167530.0,59.6657,59.7436,59.4057,59.7263,167530.0
2019-01-23 09:30:00,69.13,69.31,68.72,69.12,54150.0,59.9083,60.0643,59.553,59.8996,54150.0
2019-01-23 09:40:00,69.14,69.47,69.14,69.19,29463.0,59.917,60.2029,59.917,59.9603,29463.0
2019-01-23 09:50:00,69.31,69.31,68.9,69.19,23817.0,60.0643,60.0643,59.709,59.9603,23817.0
2019-01-23 10:00:00,69.19,69.22,68.94,68.94,15605.0,59.9603,59.9863,59.7436,59.7436,15605.0
2019-01-23 10:10:00,68.99,69.1,68.75,68.77,14396.0,59.787,59.8823,59.579,59.5963,14396.0
2019-01-23 10:20:00,68.67,68.78,68.59,68.59,20176.0,59.5097,59.605,59.4403,59.4403,20176.0
2019-01-23 10:30:00,68.62,68.65,68.47,68.47,26784.0,59.4663,59.4923,59.3363,59.3363,26784.0
2019-01-23 10:40:00,68.49,68.54,68.35,68.39,21385.0,59.3537,59.397,59.2324,59.267,21385.0
2019-01-23 10:50:00,68.38,68.49,68.27,68.41,14417.0,59.2584,59.3537,59.163,59.2843,14417.0
2019-01-23 11:00:00,68.45,68.45,68.31,68.4,17352.0,59.319,59.319,59.1977,59.2757,17352.0
2019-01-23 11:10:00,68.4,68.55,68.07,68.12,22601.0,59.2757,59.4057,58.9897,59.033,22601.0
2019-01-23 11:20:00,68.06,68.11,67.99,68.05,15546.0,58.981,59.0244,58.9204,58.9724,15546.0
2019-01-23 11:30:00,68.08,68.21,67.96,67.99,8394.0,58.9984,59.111,58.8944,58.9204,8394.0
2019-01-23 11:40:00,67.97,67.97,67.64,67.64,13408.0,58.903,58.903,58.6171,58.6171,13408.0
2019-01-23 11:50:00,67.63,67.84,67.59,67.81,26660.0,58.6084,58.7904,58.5737,58.7644,26660.0
2019-01-23 12:00:00,67.79,67.95,67.75,67.77,20729.0,58.7471,58.8857,58.7124,58.7297,20729.0
2019-01-23 12:10:00,67.81,67.97,67.78,67.9,22712.0,58.7644,58.903,58.7384,58.8424,22712.0
2019-01-23 12:20:00,67.92,68.19,67.89,68.08,17345.0,58.8597,59.0937,58.8337,58.9984,17345.0
2019-01-23 12:30:00,68.07,68.2,68.05,68.1,22267.0,58.9897,59.1024,58.9724,59.0157,22267.0
2019-01-23 12:40:00,68.11,68.42,68.06,68.42,12185.0,59.0244,59.293,58.981,59.293,12185.0
2019-01-23 12:50:00,68.36,68.38,68.18,68.21,7590.0,59.241,59.2584,59.085,59.111,7590.0
2019-01-23 13:00:00,68.18,68.23,68.01,68.14,12606.0,59.085,59.1284,58.9377,59.0504,12606.0
2019-01-23 13:10:00,68.13,68.38,68.06,68.28,12326.0,59.0417,59.2584,58.981,59.1717,12326.0
2019-01-23 13:20:00,68.29,68.35,68.21,68.27,10513.0,59.1804,59.2324,59.111,59.163,10513.0
2019-01-23 13:30:00,68.25,68.43,68.25,68.33,9598.0,59.1457,59.3017,59.1457,59.215,9598.0
2019-01-23 13:40:00,68.32,68.41,68.25,68.37,12915.0,59.2064,59.2843,59.1457,59.2497,12915.0
2019-01-23 13:50:00,68.35,68.41,68.27,68.29,12806.0,59.2324,59.2843,59.163,59.1804,12806.0
2019-01-23 14:00:00,68.31,68.5,68.31,68.4,8529.0,59.1977,59.3623,59.1977,59.2757,8529.0
2019-01-23 14:10:00,68.38,68.41,68.21,68.23,5115.0,59.2584,59.2843,59.111,59.1284,5115.0
2019-01-23 14:20:00,68.23,68.35,68.2,68.32,9511.0,59.1284,59.2324,59.1024,59.2064,9511.0
2019-01-23 14:30:00,68.3,68.33,68.14,68.15,10402.0,59.189,59.215,59.0504,59.059,10402.0
2019-01-23 14:40:00,68.19,68.19,67.93,67.99,15546.0,59.0937,59.0937,58.8684,58.9204,15546.0
2019-01-23 14:50:00,68.01,68.18,68.0,68.15,7006.0,58.9377,59.085,58.929,59.059,7006.0
2019-01-23 15:00:00,68.12,68.27,68.11,68.23,13870.0,59.033,59.163,59.0244,59.1284,13870.0
2019-01-23 15:10:00,68.24,68.39,68.2,68.35,13917.0,59.137,59.267,59.1024,59.2324,13917.0
2019-01-23 15:20:00,68.34,68.46,68.34,68.44,19338.0,59.2237,59.3277,59.2237,59.3103,19338.0
2019-01-23 15:30:00,68.42,68.42,68.3,68.36,29522.0,59.293,59.293,59.189,59.241,29522.0
2019-01-23 15:40:00,68.37,68.42,68.33,68.36,36218.0,59.2497,59.293,59.215,59.241,36218.0
2019-01-23 15:50:00,68.36,68.37,68.15,68.26,225553.0,59.241,59.2497,59.059,59.1544,225553.0
2019-01-24 09:30:00,69.16,70.37,68.5,70.08,112276.0,59.9343,60.9829,59.3623,60.7316,112276.0
2019-01-24 09:40:00,70.13,70.32,69.63,69.86,48395.0,60.7749,60.9396,60.3416,60.5409,48395.0
2019-01-24 09:50:00,69.84,70.27,69.83,70.17,44183.0,60.5236,60.8962,60.5149,60.8096,44183.0
2019-01-24 10:00:00,70.19,70.45,70.04,70.36,47688.0,60.8269,61.0522,60.6969,60.9742,47688.0
2019-01-24 10:10:00,70.36,70.64,70.33,70.38,40900.0,60.9742,61.2169,60.9482,60.9916,40900.0
2019-01-24 10:20:00,70.4,70.75,70.21,70.75,49372.0,61.0089,61.3122,60.8442,61.3122,49372.0
2019-01-24 10:30:00,70.72,70.8,70.44,70.66,45823.0,61.2862,61.3555,61.0436,61.2342,45823.0
2019-01-24 10:40:00,70.67,70.75,70.27,70.34,36943.0,61.2429,61.3122,60.8962,60.9569,36943.0
2019-01-24 10:50:00,70.32,70.47,70.16,70.36,48118.0,60.9396,61.0696,60.8009,60.9742,48118.0
2019-01-24 11:00:00,70.35,70.47,70.28,70.34,31163.0,60.9656,61.0696,60.9049,60.9569,31163.0
2019-01-24 11:10:00,70.37,70.37,70.01,70.12,45584.0,60.9829,60.9829,60.6709,60.7662,45584.0
2019-01-24 11:20:00,70.13,70.39,70.04,70.37,22754.0,60.7749,61.0002,60.6969,60.9829,22754.0
2019-01-24 11:30:00,70.35,70.6,70.28,70.58,23577.0,60.9656,61.1822,60.9049,61.1649,23577.0
2019-01-24 11:40:00,70.57,70.6,70.46,70.56,22859.0,61.1562,61.1822,61.0609,61.1475,22859.0
2019-01-24 11:50:00,70.55,70.6,70.37,70.59,22234.0,61.1389,61.1822,60.9829,61.1735,22234.0
2019-01-24 12:00:00,70.54,70.57,70.45,70.55,14502.0,61.1302,61.1562,61.0522,61.1389,14502.0
2019-01-24 12:10:00,70.52,70.58,70.42,70.5,22937.0,61.1129,61.1649,61.0262,61.0956,22937.0
2019-01-24 12:20:00,70.52,70.55,70.38,70.46,21933.0,61.1129,61.1389,60.9916,61.0609,21933.0
2019-01-24 12:30:00,70.45,70.54,70.29,70.45,18392.0,61.0522,61.1302,60.9136,61.0522,18392.0
2019-01-24 12:40:00,70.44,70.48,70.29,70.3,11018.0,61.0436,61.0782,60.9136,60.9222,11018.0
2019-01-24 12:50:00,70.31,70.31,70.12,70.19,19779.0,60.9309,60.9309,60.7662,60.8269,19779.0
2019-01-24 13:00:00,70.18,70.2,69.92,69.93,17987.0,60.8182,60.8356,60.5929,60.6016,17987.0
2019-01-24 13:10:00,69.93,69.94,69.7,69.8,20759.0,60.6016,60.6103,60.4023,60.4889,20759.0
2019-01-24 13:20:00,69.84,69.88,69.64,69.74,18239.0,60.5236,60.5583,60.3503,60.4369,18239.0
2019-01-24 13:30:00,69.73,69.92,69.69,69.84,8701.0,60.4283,60.5929,60.3936,60.5236,8701.0
2019-01-24 13:40:00,69.86,69.88,69.73,69.81,8187.0,60.5409,60.5583,60.4283,60.4976,8187.0
2019-01-24 13:50:00,69.83,69.98,69.82,69.88,11393.0,60.5149,60.6449,60.5063,60.5583,11393.0
2019-01-24 14:00:00,69.89,70.07,69.81,69.95,13409.0,60.5669,60.7229,60.4976,60.6189,13409.0
2019-01-24 14:10:00,69.95,70.03,69.89,69.97,13523.0,60.6189,60.6882,60.5669,60.6363,13523.0
2019-01-24 14:20:00,69.97,70.14,69.97,70.14,20611.0,60.6363,60.7836,60.6363,60.7836,20611.0
2019-01-24 14:30:00,70.11,70.12,69.98,70.07,11232.0,60.7576,60.7662,60.6449,60.7229,11232.0
2019-01-24 14:40:00,70.08,70.2,70.04,70.09,21286.0,60.7316,60.8356,60.6969,60.7402,21286.0
2019-01-24 14:50:00,70.06,70.23,70.06,70.22,56724.0,60.7142,60.8616,60.7142,60.8529,56724.0
2019-01-24 15:00:00,70.22,70.32,70.19,70.23,20810.0,60.8529,60.9396,60.8269,60.8616,20810.0
2019-01-24 15:10:00,70.22,70.31,70.17,70.21,19977.0,60.8529,60.9309,60.8096,60.8442,19977.0
2019-01-24 15:20:00,70.22,70.25,70.1,70.13,18989.0,60.8529,60.8789,60.7489,60.7749,18989.0
2019-01-24 15:30:00,70.13,70.13,70.04,70.09,24833.0,60.7749,60.7749,60.6969,60.7402,24833.0
2019-01-24 15:40:00,70.09,70.14,70.06,70.06,28715.0,60.7402,60.7836,60.7142,60.7142,28715.0
2019-01-24 15:50:00,70.05,70.15,70.0,70.02,111642.0,60.7056,60.7922,60.6622,60.6796,111642.0
2019-01-25 09:30:00,71.39,71.51,70.68,71.28,110197.0,61.8668,61.9708,61.2515,61.7715,110197.0
2019-01-25 09:40:00,71.31,72.2,71.24,71.89,69136.0,61.7975,62.5688,61.7368,62.3001,69136.0
2019-01-25 09:50:00,71.94,72.19,71.84,71.95,29906.0,62.3435,62.5601,62.2568,62.3521,29906.0
2019-01-25 10:00:00,71.95,72.44,71.86,72.37,53688.0,62.3521,62.7768,62.2741,62.7161,53688.0
2019-01-25 10:10:00,72.37,72.37,72.08,72.14,28487.0,62.7161,62.7161,62.4648,62.5168,28487.0
2019-01-25 10:20:00,72.16,72.26,71.86,71.88,46975.0,62.5341,62.6208,62.2741,62.2915,46975.0
2019-01-25 10:30:00,71.91,72.23,71.91,72.17,28261.0,62.3175,62.5948,62.3175,62.5428,28261.0
2019-01-25 10:40:00,72.13,72.2,71.99,72.14,34290.0,62.5081,62.5688,62.3868,62.5168,34290.0
2019-01-25 10:50:00,72.15,72.25,72.01,72.18,31856.0,62.5254,62.6121,62.4041,62.5514,31856.0
2019-01-25 11:00:00,72.2,72.23,72.06,72.14,21961.0,62.5688,62.5948,62.4475,62.5168,21961.0
2019-01-25 11:10:00,72.13,72.15,71.94,72.02,66638.0,62.5081,62.5254,62.3435,62.4128,66638.0
2019-01-25 11:20:00,72.01,72.25,71.99,72.23,33731.0,62.4041,62.6121,62.3868,62.5948,33731.0
2019-01-25 11:30:00,72.25,72.49,72.24,72.44,40158.0,62.6121,62.8201,62.6034,62.7768,40158.0
2019-01-25 11:40:00,72.44,72.65,72.43,72.64,32972.0,62.7768,62.9587,62.7681,62.9501,32972.0
2019-01-25 11:50:00,72.63,72.81,72.57,72.66,25448.0,62.9414,63.0974,62.8894,62.9674,25448.0
2019-01-25 12:00:00,72.69,72.75,72.53,72.64,17201.0,62.9934,63.0454,62.8548,62.9501,17201.0
2019-01-25 12:10:00,72.68,72.72,72.5,72.53,19755.0,62.9847,63.0194,62.8288,62.8548,19755.0
2019-01-25 12:20:00,72.55,73.06,72.53,72.92,50217.0,62.8721,63.3141,62.8548,63.1927,50217.0
2019-01-25 12:30:00,72.91,72.93,72.7,72.84,30319.0,63.1841,63.2014,63.0021,63.1234,30319.0
2019-01-25 12:40:00,72.88,72.89,72.47,72.59,27706.0,63.1581,63.1667,62.8028,62.9068,27706.0
2019-01-25 12:50:00,72.61,72.76,72.42,72.7,26862.0,62.9241,63.0541,62.7594,63.0021,26862.0
2019-01-25 13:00:00,72.71,72.98,72.71,72.92,35528.0,63.0107,63.2447,63.0107,63.1927,35528.0
2019-01-25 13:10:00,72.92,72.92,72.66,72.75,16050.0,63.1927,63.1927,62.9674,63.0454,16050.0
2019-01-25 13:20:00,72.76,72.98,72.75,72.97,23080.0,63.0541,63.2447,63.0454,63.2361,23080.0
2019-01-25 13:30:00,72.95,73.02,72.8,72.86,21849.0,63.2187,63.2794,63.0887,63.1407,21849.0
2019-01-25 13:40:00,72.87,72.89,72.67,72.88,26286.0,63.1494,63.1667,62.9761,63.1581,26286.0
2019-01-25 13:50:00,72.91,73.09,72.8,72.86,35411.0,63.1841,63.3401,63.0887,63.1407,35411.0
2019-01-25 14:00:00,72.87,72.96,72.77,72.92,21964.0,63.1494,63.2274,63.0627,63.1927,21964.0
2019-01-25 14:10:00,72.91,72.96,72.79,72.89,23724.0,63.1841,63.2274,63.0801,63.1667,23724.0
2019-01-25 14:20:00,72.9,72.93,72.47,72.54,28484.0,63.1754,63.2014,62.8028,62.8634,28484.0
2019-01-25 14:30:00,72.57,72.61,72.41,72.61,22721.0,62.8894,62.9241,62.7508,62.9241,22721.0
2019-01-25 14:40:00,72.6,72.64,72.5,72.58,21523.0,62.9154,62.9501,62.8288,62.8981,21523.0
2019-01-25 14:50:00,72.55,72.67,72.52,72.59,25318.0,62.8721,62.9761,62.8461,62.9068,25318.0
2019-01-25 15:00:00,72.6,72.65,72.51,72.53,23255.0,62.9154,62.9587,62.8374,62.8548,23255.0
2019-01-25 15:10:00,72.54,72.67,72.48,72.66,26050.0,62.8634,62.9761,62.8114,62.9674,26050.0
2019-01-25 15:20:00,72.69,72.71,72.58,72.65,34290.0,62.9934,63.0107,62.8981,62.9587,34290.0
2019-01-25 15:30:00,72.64,72.67,72.46,72.67,45730.0,62.9501,62.9761,62.7941,62.9761,45730.0
2019-01-25 15:40:00,72.68,72.72,72.5,72.54,61657.0,62.9847,63.0194,62.8288,62.8634,61657.0
2019-01-25 15:50:00,72.54,72.55,72.33,72.46,170622.0,62.8634,62.8721,62.6814,62.7941,170622.0
2019-01-28 09:30:00,71.26,71.92,70.69,71.87,111147.0,61.7542,62.3261,61.2602,62.2828,111147.0
2019-01-28 09:40:00,71.73,72.16,71.69,72.08,39837.0,62.1615,62.5341,62.1268,62.4648,39837.0
2019-01-28 09:50:00,72.05,72.54,71.94,72.45,37377.0,62.4388,62.8634,62.3435,62.7854,37377.0
2019-01-28 10:00:00,72.45,72.61,72.24,72.58,27226.0,62.7854,62.9241,62.6034,62.8981,27226.0
2019-01-28 10:10:00,72.57,72.69,72.45,72.69,34974.0,62.8894,62.9934,62.7854,62.9934,34974.0
2019-01-28 10:20:00,72.68,72.95,72.65,72.76,24232.0,62.9847,63.2187,62.9587,63.0541,24232.0
2019-01-28 10:30:00,72.78,72.85,72.48,72.48,20615.0,63.0714,63.1321,62.8114,62.8114,20615.0
2019-01-28 10:40:00,72.52,72.72,72.52,72.59,13581.0,62.8461,63.0194,62.8461,62.9068,13581.0
2019-01-28 10:50:00,72.6,72.85,72.23,72.23,68624.0,62.9154,63.1321,62.5948,62.5948,68624.0
2019-01-28 11:00:00,72.24,72.5,72.24,72.45,28275.0,62.6034,62.8288,62.6034,62.7854,28275.0
2019-01-28 11:10:00,72.46,72.68,72.37,72.42,28167.0,62.7941,62.9847,62.7161,62.7594,28167.0
2019-01-28 11:20:00,72.41,72.48,72.28,72.33,15997.0,62.7508,62.8114,62.6381,62.6814,15997.0
2019-01-28 11:30:00,72.35,72.38,72.06,72.07,15152.0,62.6988,62.7248,62.4475,62.4561,15152.0
2019-01-28 11:40:00,72.09,72.17,71.9,72.05,28564.0,62.4735,62.5428,62.3088,62.4388,28564.0
2019-01-28 11:50:00,72.04,72.08,71.84,71.84,15899.0,62.4301,62.4648,62.2568,62.2568,15899.0
2019-01-28 12:00:00,71.89,71.98,71.76,71.96,14140.0,62.3001,62.3781,62.1875,62.3608,14140.0
2019-01-28 12:10:00,71.96,72.33,71.96,72.26,22033.0,62.3608,62.6814,62.3608,62.6208,22033.0
2019-01-28 12:20:00,72.25,72.51,72.25,72.43,22127.0,62.6121,62.8374,62.6121,62.7681,22127.0
2019-01-28 12:30:00,72.44,72.49,72.3,72.48,9436.0,62.7768,62.8201,62.6554,62.8114,9436.0
2019-01-28 12:40:00,72.47,72.51,72.35,72.35,14083.0,62.8028,62.8374,62.6988,62.6988,14083.0
2019-01-28 12:50:00,72.36,72.38,72.15,72.22,12509.0,62.7074,62.7248,62.5254,62.5861,12509.0
2019-01-28 13:00:00,72.21,72.4,72.13,72.4,21332.0,62.5774,62.7421,62.5081,62.7421,21332.0
2019-01-28 13:10:00,72.43,72.48,72.32,72.44,28946.0,62.7681,62.8114,62.6728,62.7768,28946.0
2019-01-28 13:20:00,72.44,72.52,72.29,72.3,14512.0,62.7768,62.8461,62.6468,62.6554,14512.0
2019-01-28 13:30:00,72.29,72.43,72.25,72.32,13302.0,62.6468,62.7681,62.6121,62.6728,13302.0
2019-01-28 13:40:00,72.32,72.49,72.28,72.49,13869.0,62.6728,62.8201,62.6381,62.8201,13869.0
2019-01-28 13:50:00,72.52,72.55,72.43,72.43,14869.0,62.8461,62.8721,62.7681,62.7681,14869.0
2019-01-28 14:00:00,72.47,72.49,72.25,72.3,15994.0,62.8028,62.8201,62.6121,62.6554,15994.0
2019-01-28 14:10:00,72.3,72.36,72.26,72.31,21314.0,62.6554,62.7074,62.6208,62.6641,21314.0
2019-01-28 14:20:00,72.31,72.41,72.18,72.28,25361.0,62.6641,62.7508,62.5514,62.6381,25361.0
2019-01-28 14:30:00,72.29,72.43,72.25,72.35,19006.0,62.6468,62.7681,62.6121,62.6988,19006.0
2019-01-28 14:40:00,72.32,72.5,72.32,72.47,18274.0,62.6728,62.8288,62.6728,62.8028,18274.0
2019-01-28 14:50:00,72.47,72.57,72.37,72.4,22409.0,62.8028,62.8894,62.7161,62.7421,22409.0
2019-01-28 15:00:00,72.41,72.54,72.39,72.45,29946.0,62.7508,62.8634,62.7334,62.7854,29946.0
2019-01-28 15:10:00,72.45,72.64,72.43,72.61,30052.0,62.7854,62.9501,62.7681,62.9241,30052.0
2019-01-28 15:20:00,72.61,72.75,72.61,72.69,37631.0,62.9241,63.0454,62.9241,62.9934,37631.0
2019-01-28 15:30:00,72.68,72.75,72.64,72.71,50132.0,62.9847,63.0454,62.9501,63.0107,50132.0
2019-01-28 15:40:00,72.7,72.72,72.61,72.65,60355.0,63.0021,63.0194,62.9241,62.9587,60355.0
2019-01-28 15:50:00,72.63,72.83,72.6,72.67,153427.0,62.9414,63.1147,62.9154,62.9761,153427.0
2019-01-29 09:30:00,72.49,72.79,71.69,71.94,72289.0,62.8201,63.0801,62.1268,62.3435,72289.0
2019-01-29 09:40:00,72.06,72.28,71.9,72.11,33561.0,62.4475,62.6381,62.3088,62.4908,33561.0
2019-01-29 09:50:00,72.17,72.47,71.89,71.9,33954.0,62.5428,62.8028,62.3001,62.3088,33954.0
2019-01-29 10:00:00,71.93,72.3,71.79,71.81,40372.0,62.3348,62.6554,62.2135,62.2308,40372.0
2019-01-29 10:10:00,71.8,71.91,71.6,71.77,17465.0,62.2221,62.3175,62.0488,62.1961,17465.0
2019-01-29 10:20:00,71.77,72.02,71.74,72.0,19904.0,62.1961,62.4128,62.1701,62.3955,19904.0
2019-01-29 10:30:00,72.03,72.07,71.78,71.86,27543.0,62.4215,62.4561,62.2048,62.2741,27543.0
2019-01-29 10:40:00,71.83,71.92,71.72,71.75,11944.0,62.2481,62.3261,62.1528,62.1788,11944.0
2019-01-29 10:50:00,71.75,71.85,71.61,71.75,64044.0,62.1788,62.2655,62.0575,62.1788,64044.0
2019-01-29 11:00:00,71.75,71.82,71.58,71.76,17770.0,62.1788,62.2395,62.0315,62.1875,17770.0
2019-01-29 11:10:00,71.78,71.82,71.59,71.71,12720.0,62.2048,62.2395,62.0401,62.1441,12720.0
2019-01-29 11:20:00,71.71,71.79,71.6,71.63,10875.0,62.1441,62.2135,62.0488,62.0748,10875.0
2019-01-29 11:30:00,71.66,71.86,71.66,71.83,9326.0,62.1008,62.2741,62.1008,62.2481,9326.0
2019-01-29 11:40:00,71.79,71.81,71.59,71.59,20925.0,62.2135,62.2308,62.0401,62.0401,20925.0
2019-01-29 11:50:00,71.62,71.63,71.42,71.56,43899.0,62.0661,62.0748,61.8928,62.0142,43899.0
2019-01-29 12:00:00,71.54,71.58,71.33,71.37,25768.0,61.9968,62.0315,61.8148,61.8495,25768.0
2019-01-29 12:10:00,71.38,71.66,71.34,71.6,18899.0,61.8582,62.1008,61.8235,62.0488,18899.0
2019-01-29 12:20:00,71.59,71.72,71.59,71.63,12534.0,62.0401,62.1528,62.0401,62.0748,12534.0
2019-01-29 12:30:00,71.63,71.63,71.48,71.53,14646.0,62.0748,62.0748,61.9448,61.9882,14646.0
2019-01-29 12:40:00,71.53,71.61,71.45,71.47,17398.0,61.9882,62.0575,61.9188,61.9362,17398.0
2019-01-29 12:50:00,71.47,71.53,71.46,71.47,8018.0,61.9362,61.9882,61.9275,61.9362,8018.0
2019-01-29 13:00:00,71.46,71.52,71.38,71.47,10802.0,61.9275,61.9795,61.8582,61.9362,10802.0
2019-01-29 13:10:00,71.48,71.64,71.43,71.62,16401.0,61.9448,62.0835,61.9015,62.0661,16401.0
2019-01-29 13:20:00,71.66,71.67,71.54,71.67,23528.0,62.1008,62.1095,61.9968,62.1095,23528.0
2019-01-29 13:30:00,71.67,71.69,71.58,71.63,27038.0,62.1095,62.1268,62.0315,62.0748,27038.0
2019-01-29 13:40:00,71.62,71.75,71.58,71.72,10045.0,62.0661,62.1788,62.0315,62.1528,10045.0
2019-01-29 13:50:00,71.72,71.8,71.69,71.79,7726.0,62.1528,62.2221,62.1268,62.2135,7726.0
2019-01-29 14:00:00,71.78,71.79,71.66,71.71,13391.0,62.2048,62.2135,62.1008,62.1441,13391.0
2019-01-29 14:10:00,71.69,71.72,71.57,71.63,7800.0,62.1268,62.1528,62.0228,62.0748,7800.0
2019-01-29 14:20:00,71.63,71.64,71.56,71.6,7441.0,62.0748,62.0835,62.0142,62.0488,7441.0
2019-01-29 14:30:00,71.58,71.66,71.58,71.6,6666.0,62.0315,62.1008,62.0315,62.0488,6666.0
2019-01-29 14:40:00,71.59,71.62,71.35,71.36,16667.0,62.0401,62.0661,61.8322,61.8408,16667.0
2019-01-29 14:50:00,71.38,71.47,71.35,71.35,21322.0,61.8582,61.9362,61.8322,61.8322,21322.0
2019-01-29 15:00:00,71.38,71.38,71.29,71.36,20481.0,61.8582,61.8582,61.7802,61.8408,20481.0
2019-01-29 15:10:00,71.36,71.4,71.3,71.4,10635.0,61.8408,61.8755,61.7888,61.8755,10635.0
2019-01-29 15:20:00,71.41,71.64,71.39,71.56,35328.0,61.8842,62.0835,61.8668,62.0142,35328.0
2019-01-29 15:30:00,71.57,71.63,71.52,71.59,27503.0,62.0228,62.0748,61.9795,62.0401,27503.0
2019-01-29 15:40:00,71.59,71.64,71.4,71.41,43548.0,62.0401,62.0835,61.8755,61.8842,43548.0
2019-01-29 15:50:00,71.4,71.66,71.29,71.57,177391.0,61.8755,62.1008,61.7802,62.0228,177391.0
2019-01-30 09:30:00,72.96,73.69,72.5,73.63,124708.0,63.2274,63.86,62.8288,63.808,124708.0
2019-01-30 09:40:00,73.54,73.58,72.59,72.67,60565.0,63.73,63.7647,62.9068,62.9761,60565.0
2019-01-30 09:50:00,72.67,72.96,72.42,72.58,42430.0,62.9761,63.2274,62.7594,62.8981,42430.0
2019-01-30 10:00:00,72.47,72.5,72.08,72.18,24756.0,62.8028,62.8288,62.4648,62.5514,24756.0
2019-01-30 10:10:00,72.29,72.65,72.29,72.45,22661.0,62.6468,62.9587,62.6468,62.7854,22661.0
2019-01-30 10:20:00,72.58,72.73,72.49,72.63,19756.0,62.8981,63.0281,62.8201,62.9414,19756.0
2019-01-30 10:30:00,72.7,72.95,72.7,72.92,28225.0,63.0021,63.2187,63.0021,63.1927,28225.0
2019-01-30 10:40:00,72.93,72.99,72.61,72.72,42242.0,63.2014,63.2534,62.9241,63.0194,42242.0
2019-01-30 10:50:00,72.68,72.82,72.5,72.56,24303.0,62.9847,63.1061,62.8288,62.8808,24303.0
2019-01-30 11:00:00,72.59,72.84,72.39,72.42,31527.0,62.9068,63.1234,62.7334,62.7594,31527.0
2019-01-30 11:10:00,72.44,72.47,72.26,72.35,13274.0,62.7768,62.8028,62.6208,62.6988,13274.0
2019-01-30 11:20:00,72.32,72.32,72.03,72.03,33194.0,62.6728,62.6728,62.4215,62.4215,33194.0
2019-01-30 11:30:00,72.04,72.1,71.98,71.99,10777.0,62.4301,62.4821,62.3781,62.3868,10777.0
2019-01-30 11:40:00,72.07,72.29,72.03,72.21,10828.0,62.4561,62.6468,62.4215,62.5774,10828.0
2019-01-30 11:50:00,72.2,72.32,72.02,72.29,19249.0,62.5688,62.6728,62.4128,62.6468,19249.0
2019-01-30 12:00:00,72.34,72.42,72.21,72.4,29692.0,62.6901,62.7594,62.5774,62.7421,29692.0
2019-01-30 12:10:00,72.44,72.69,72.42,72.66,38538.0,62.7768,62.9934,62.7594,62.9674,38538.0
2019-01-30 12:20:00,72.65,72.82,72.65,72.77,28935.0,62.9587,63.1061,62.9587,63.0627,28935.0
2019-01-30 12:30:00,72.79,72.85,72.72,72.8,15035.0,63.0801,63.1321,63.0194,63.0887,15035.0
2019-01-30 12:40:00,72.81,72.9,72.78,72.84,13736.0,63.0974,63.1754,63.0714,63.1234,13736.0
2019-01-30 12:50:00,72.86,72.93,72.79,72.93,11844.0,63.1407,63.2014,63.0801,63.2014,11844.0
2019-01-30 13:00:00,72.92,72.92,72.78,72.82,11897.0,63.1927,63.1927,63.0714,63.1061,11897.0
2019-01-30 13:10:00,72.77,72.8,72.69,72.75,8911.0,63.0627,63.0887,62.9934,63.0454,8911.0
2019-01-30 13:20:00,72.75,72.75,72.63,72.68,9149.0,63.0454,63.0454,62.9414,62.9847,9149.0
2019-01-30 13:30:00,72.67,72.84,72.67,72.8,9247.0,62.9761,63.1234,62.9761,63.0887,9247.0
2019-01-30 13:40:00,72.82,72.89,72.79,72.81,18628.0,63.1061,63.1667,63.0801,63.0974,18628.0
2019-01-30 13:50:00,72.81,73.04,72.81,72.9,18505.0,63.0974,63.2967,63.0974,63.1754,18505.0
2019-01-30 14:00:00,72.89,73.61,72.85,73.31,43819.0,63.1667,63.7907,63.1321,63.5307,43819.0
2019-01-30 14:10:00,73.29,73.61,73.27,73.54,28447.0,63.5134,63.7907,63.496,63.73,28447.0
2019-01-30 14:20:00,73.53,73.7,73.49,73.54,26909.0,63.7214,63.8687,63.6867,63.73,26909.0
2019-01-30 14:30:00,73.55,73.85,73.52,73.74,52423.0,63.7387,63.9987,63.7127,63.9033,52423.0
2019-01-30 14:40:00,73.73,73.95,73.67,73.95,48764.0,63.8947,64.0853,63.8427,64.0853,48764.0
2019-01-30 14:50:00,73.95,74.08,73.86,74.02,51282.0,64.0853,64.198,64.0073,64.146,51282.0
2019-01-30 15:00:00,74.03,74.06,73.83,73.83,47147.0,64.1547,64.1807,63.9813,63.9813,47147.0
2019-01-30 15:10:00,73.83,73.93,73.68,73.9,59665.0,63.9813,64.068,63.8514,64.042,59665.0
2019-01-30 15:20:00,73.91,74.0,73.82,73.86,41676.0,64.0507,64.1287,63.9727,64.0073,41676.0
2019-01-30 15:30:00,73.85,73.93,73.8,73.87,53420.0,63.9987,64.068,63.9553,64.016,53420.0
2019-01-30 15:40:00,73.86,73.92,73.72,73.87,61575.0,64.0073,64.0593,63.886,64.016,61575.0
2019-01-30 15:50:00,73.87,73.94,73.76,73.93,161236.0,64.016,64.0767,63.9207,64.068,161236.0
2019-01-31 09:30:00,73.65,73.9,73.08,73.69,33357.0,63.8254,64.042,63.3314,63.86,33357.0
2019-01-31 09:40:00,73.63,73.64,73.15,73.38,21251.0,63.808,63.8167,63.3921,63.5914,21251.0
2019-01-31 09:50:00,73.44,73.53,73.28,73.34,16395.0,63.6434,63.7214,63.5047,63.5567,16395.0
2019-01-31 10:00:00,73.28,73.4,73.11,73.12,22184.0,63.5047,63.6087,63.3574,63.3661,22184.0
2019-01-31 10:10:00,73.09,73.28,73.08,73.25,15051.0,63.3401,63.5047,63.3314,63.4787,15051.0
2019-01-31 10:20:00,73.22,73.25,73.08,73.2,45475.0,63.4527,63.4787,63.3314,63.4354,45475.0
2019-01-31 10:30:00,73.2,73.26,73.14,73.16,29693.0,63.4354,63.4874,63.3834,63.4007,29693.0
2019-01-31 10:40:00,73.17,73.33,73.14,73.24,46930.0,63.4094,63.548,63.3834,63.47,46930.0
2019-01-31 10:50:00,73.21,73.31,73.12,73.27,41909.0,63.444,63.5307,63.3661,63.496,41909.0
2019-01-31 11:00:00,73.24,73.4,73.18,73.33,49800.0,63.47,63.6087,63.418,63.548,49800.0
2019-01-31 11:10:00,73.28,73.43,73.27,73.3,15380.0,63.5047,63.6347,63.496,63.522,15380.0
2019-01-31 11:20:00,73.31,73.39,73.27,73.39,11037.0,63.5307,63.6,63.496,63.6,11037.0
2019-01-31 11:30:00,73.38,73.52,73.29,73.52,17917.0,63.5914,63.7127,63.5134,63.7127,17917.0
2019-01-31 11:40:00,73.52,73.69,73.47,73.59,24946.0,63.7127,63.86,63.6694,63.7734,24946.0
2019-01-31 11:50:00,73.58,73.64,73.46,73.56,41236.0,63.7647,63.8167,63.6607,63.7474,41236.0
2019-01-31 12:00:00,73.54,73.58,73.41,73.49,62356.0,63.73,63.7647,63.6174,63.6867,62356.0
2019-01-31 12:10:00,73.49,73.64,73.45,73.59,23430.0,63.6867,63.8167,63.652,63.7734,23430.0
2019-01-31 12:20:00,73.59,73.73,73.52,73.65,32294.0,63.7734,63.8947,63.7127,63.8254,32294.0
2019-01-31 12:30:00,73.65,73.74,73.6,73.68,49914.0,63.8254,63.9033,63.782,63.8514,49914.0
2019-01-31 12:40:00,73.68,73.75,73.53,73.61,53564.0,63.8514,63.912,63.7214,63.7907,53564.0
2019-01-31 12:50:00,73.62,73.69,73.57,73.61,13374.0,63.7994,63.86,63.756,63.7907,13374.0
2019-01-31 13:00:00,73.63,73.7,73.57,73.62,20249.0,63.808,63.8687,63.756,63.7994,20249.0
2019-01-31 13:10:00,73.63,73.65,73.44,73.48,9557.0,63.808,63.8254,63.6434,63.678,9557.0
2019-01-31 13:20:00,73.5,73.59,73.45,73.5,12544.0,63.6954,63.7734,63.652,63.6954,12544.0
2019-01-31 13:30:00,73.46,73.5,73.33,73.38,7700.0,63.6607,63.6954,63.548,63.5914,7700.0
2019-01-31 13:40:00,73.38,73.5,73.35,73.36,6067.0,63.5914,63.6954,63.5654,63.574,6067.0
2019-01-31 13:50:00,73.34,73.5,73.34,73.45,9306.0,63.5567,63.6954,63.5567,63.652,9306.0
2019-01-31 14:00:00,73.45,73.47,73.33,73.35,22688.0,63.652,63.6694,63.548,63.5654,22688.0
2019-01-31 14:10:00,73.39,73.49,73.24,73.28,45443.0,63.6,63.6867,63.47,63.5047,45443.0
2019-01-31 14:20:00,73.26,73.49,73.26,73.37,8600.0,63.4874,63.6867,63.4874,63.5827,8600.0
2019-01-31 14:30:00,73.4,73.4,73.21,73.28,12649.0,63.6087,63.6087,63.444,63.5047,12649.0
2019-01-31 14:40:00,73.28,73.31,73.12,73.13,13371.0,63.5047,63.5307,63.3661,63.3747,13371.0
2019-01-31 14:50:00,73.13,73.26,73.05,73.19,23779.0,63.3747,63.4874,63.3054,63.4267,23779.0
2019-01-31 15:00:00,73.14,73.14,72.92,72.97,40367.0,63.3834,63.3834,63.1927,63.2361,40367.0
2019-01-31 15:10:00,72.95,72.96,72.64,72.65,34822.0,63.2187,63.2274,62.9501,62.9587,34822.0
2019-01-31 15:20:00,72.66,72.73,72.62,72.73,37302.0,62.9674,63.0281,62.9328,63.0281,37302.0
2019-01-31 15:30:00,72.75,72.95,72.7,72.91,37731.0,63.0454,63.2187,63.0021,63.1841,37731.0
2019-01-31 15:40:00,72.91,72.92,72.79,72.88,39224.0,63.1841,63.1927,63.0801,63.1581,39224.0
2019-01-31 15:50:00,72.89,73.11,72.86,73.05,145258.0,63.1667,63.3574,63.1407,63.3054,145258.0
2019-02-01 09:30:00,73.32,73.93,73.3,73.67,67467.0,63.5394,64.068,63.522,63.8427,67467.0
2019-02-01 09:40:00,73.7,73.78,73.26,73.3,32063.0,63.8687,63.938,63.4874,63.522,32063.0
2019-02-01 09:50:00,73.31,73.49,73.22,73.25,63452.0,63.5307,63.6867,63.4527,63.4787,63452.0
2019-02-01 10:00:00,73.27,73.7,73.2,73.65,160932.0,63.496,63.8687,63.4354,63.8254,160932.0
2019-02-01 10:10:00,73.66,74.14,73.65,73.99,67604.0,63.834,64.25,63.8254,64.12,67604.0
2019-02-01 10:20:00,73.98,74.13,73.95,73.95,70787.0,64.1113,64.2413,64.0853,64.0853,70787.0
2019-02-01 10:30:00,73.97,74.22,73.9,74.22,42173.0,64.1027,64.3193,64.042,64.3193,42173.0
2019-02-01 10:40:00,74.23,74.39,74.02,74.09,41389.0,64.328,64.4666,64.146,64.2067,41389.0
2019-02-01 10:50:00,74.08,74.19,73.7,73.77,26136.0,64.198,64.2933,63.8687,63.9293,26136.0
2019-02-01 11:00:00,73.75,73.96,73.66,73.91,18162.0,63.912,64.094,63.834,64.0507,18162.0
2019-02-01 11:10:00,73.92,73.94,73.81,73.83,16088.0,64.0593,64.0767,63.964,63.9813,16088.0
2019-02-01 11:20:00,73.81,74.15,73.78,74.05,25081.0,63.964,64.2587,63.938,64.172,25081.0
2019-02-01 11:30:00,74.04,74.22,74.03,74.15,17732.0,64.1633,64.3193,64.1547,64.2587,17732.0
2019-02-01 11:40:00,74.16,74.26,74.06,74.13,19178.0,64.2673,64.354,64.1807,64.2413,19178.0
2019-02-01 11:50:00,74.17,74.3,74.16,74.23,19043.0,64.276,64.3886,64.2673,64.328,19043.0
2019-02-01 12:00:00,74.23,74.41,74.13,74.31,31994.0,64.328,64.484,64.2413,64.3973,31994.0
2019-02-01 12:10:00,74.31,74.45,74.26,74.4,25683.0,64.3973,64.5186,64.354,64.4753,25683.0
2019-02-01 12:20:00,74.4,74.4,74.2,74.38,24624.0,64.4753,64.4753,64.302,64.458,24624.0
2019-02-01 12:30:00,74.36,74.36,74.05,74.05,19245.0,64.4406,64.4406,64.172,64.172,19245.0
2019-02-01 12:40:00,74.0,74.21,74.0,74.16,10420.0,64.1287,64.3107,64.1287,64.2673,10420.0
2019-02-01 12:50:00,74.11,74.17,74.03,74.14,12365.0,64.224,64.276,64.1547,64.25,12365.0
2019-02-01 13:00:00,74.14,74.24,74.08,74.17,14844.0,64.25,64.3366,64.198,64.276,14844.0
2019-02-01 13:10:00,74.17,74.23,74.05,74.05,23669.0,64.276,64.328,64.172,64.172,23669.0
2019-02-01 13:20:00,74.04,74.1,73.95,74.05,23914.0,64.1633,64.2153,64.0853,64.172,23914.0
2019-02-01 13:30:00,74.02,74.12,74.02,74.07,13896.0,64.146,64.2327,64.146,64.1893,13896.0
2019-02-01 13:40:00,74.08,74.16,73.93,74.07,22005.0,64.198,64.2673,64.068,64.1893,22005.0
2019-02-01 13:50:00,74.06,74.06,74.0,74.06,8360.0,64.1807,64.1807,64.1287,64.1807,8360.0
2019-02-01 14:00:00,74.06,74.06,73.79,73.82,13070.0,64.1807,64.1807,63.9467,63.9727,13070.0
2019-02-01 14:10:00,73.82,73.86,73.73,73.73,11170.0,63.9727,64.0073,63.8947,63.8947,11170.0
2019-02-01 14:20:00,73.73,73.76,73.69,73.76,18294.0,63.8947,63.9207,63.86,63.9207,18294.0
2019-02-01 14:30:00,73.74,73.83,73.73,73.78,12367.0,63.9033,63.9813,63.8947,63.938,12367.0
2019-02-01 14:40:00,73.78,73.8,73.67,73.74,19103.0,63.938,63.9553,63.8427,63.9033,19103.0
2019-02-01 14:50:00,73.73,73.75,73.59,73.62,14411.0,63.8947,63.912,63.7734,63.7994,14411.0
2019-02-01 15:00:00,73.61,73.74,73.54,73.66,38188.0,63.7907,63.9033,63.73,63.834,38188.0
2019-02-01 15:10:00,73.68,73.9,73.65,73.87,21943.0,63.8514,64.042,63.8254,64.016,21943.0
2019-02-01 15:20:00,73.87,73.94,73.79,73.87,22015.0,64.016,64.0767,63.9467,64.016,22015.0
2019-02-01 15:30:00,73.87,73.98,73.84,73.85,33990.0,64.016,64.1113,63.99,63.9987,33990.0
2019-02-01 15:40:00,73.85,73.86,73.79,73.79,43761.0,63.9987,64.0073,63.9467,63.9467,43761.0
2019-02-01 15:50:00,73.8,73.99,73.77,73.96,171634.0,63.9553,64.12,63.9293,64.094,171634.0
2019-02-04 09:30:00,74.1,74.28,73.02,73.07,67582.0,64.2153,64.3713,63.2794,63.3227,67582.0
2019-02-04 09:40:00,73.12,73.55,73.0,73.54,37977.0,63.3661,63.7387,63.2621,63.73,37977.0
2019-02-04 09:50:00,73.6,73.72,73.42,73.51,39596.0,63.782,63.886,63.626,63.704,39596.0
2019-02-04 10:00:00,73.51,73.85,73.41,73.75,36499.0,63.704,63.9987,63.6174,63.912,36499.0
2019-02-04 10:10:00,73.74,73.98,73.7,73.84,40057.0,63.9033,64.1113,63.8687,63.99,40057.0
2019-02-04 10:20:00,73.83,74.0,73.78,73.89,27533.0,63.9813,64.1287,63.938,64.0333,27533.0
2019-02-04 10:30:00,73.81,74.02,73.76,73.92,15150.0,63.964,64.146,63.9207,64.0593,15150.0
2019-02-04 10:40:00,73.92,74.05,73.89,73.92,14900.0,64.0593,64.172,64.0333,64.0593,14900.0
2019-02-04 10:50:00,73.88,74.0,73.84,73.85,11101.0,64.0247,64.1287,63.99,63.9987,11101.0
2019-02-04 11:00:00,73.88,74.16,73.87,74.12,36138.0,64.0247,64.2673,64.016,64.2327,36138.0
2019-02-04 11:10:00,74.11,74.24,74.05,74.22,20699.0,64.224,64.3366,64.172,64.3193,20699.0
2019-02-04 11:20:00,74.23,74.36,74.2,74.24,21445.0,64.328,64.4406,64.302,64.3366,21445.0
2019-02-04 11:30:00,74.22,74.26,74.13,74.17,19487.0,64.3193,64.354,64.2413,64.276,19487.0
2019-02-04 11:40:00,74.19,74.25,74.17,74.21,9747.0,64.2933,64.3453,64.276,64.3107,9747.0
2019-02-04 11:50:00,74.24,74.28,74.18,74.26,15049.0,64.3366,64.3713,64.2847,64.354,15049.0
2019-02-04 12:00:00,74.28,74.44,74.22,74.41,27331.0,64.3713,64.51,64.3193,64.484,27331.0
2019-02-04 12:10:00,74.41,74.51,74.35,74.44,21134.0,64.484,64.5706,64.432,64.51,21134.0
2019-02-04 12:20:00,74.45,74.6,74.39,74.44,29043.0,64.5186,64.6486,64.4666,64.51,29043.0
2019-02-04 12:30:00,74.44,74.44,74.33,74.35,20436.0,64.51,64.51,64.4146,64.432,20436.0
2019-02-04 12:40:00,74.35,74.43,74.34,74.39,11844.0,64.432,64.5013,64.4233,64.4666,11844.0
2019-02-04 12:50:00,74.4,74.41,74.25,74.31,17845.0,64.4753,64.484,64.3453,64.3973,17845.0
2019-02-04 13:00:00,74.3,74.33,74.24,74.26,19907.0,64.3886,64.4146,64.3366,64.354,19907.0
2019-02-04 13:10:00,74.3,74.39,74.26,74.36,12471.0,64.3886,64.4666,64.354,64.4406,12471.0
2019-02-04 13:20:00,74.37,74.41,74.3,74.3,15859.0,64.4493,64.484,64.3886,64.3886,15859.0
2019-02-04 13:30:00,74.29,74.42,74.29,74.39,20523.0,64.38,64.4926,64.38,64.4666,20523.0
2019-02-04 13:40:00,74.41,74.54,74.4,74.48,22574.0,64.484,64.5966,64.4753,64.5446,22574.0
2019-02-04 13:50:00,74.51,74.69,74.48,74.62,43926.0,64.5706,64.7266,64.5446,64.666,43926.0
2019-02-04 14:00:00,74.62,74.64,74.51,74.52,28779.0,64.666,64.6833,64.5706,64.5793,28779.0
2019-02-04 14:10:00,74.51,74.71,74.49,74.62,33775.0,64.5706,64.744,64.5533,64.666,33775.0
2019-02-04 14:20:00,74.64,74.65,74.56,74.6,22775.0,64.6833,64.692,64.614,64.6486,22775.0
2019-02-04 14:30:00,74.59,74.65,74.56,74.6,25005.0,64.64,64.692,64.614,64.6486,25005.0
2019-02-04 14:40:00,74.61,74.62,74.5,74.53,23104.0,64.6573,64.666,64.562,64.588,23104.0
2019-02-04 14:50:00,74.53,74.57,74.48,74.55,22868.0,64.588,64.6226,64.5446,64.6053,22868.0
2019-02-04 15:00:00,74.56,74.64,74.51,74.63,30492.0,64.614,64.6833,64.5706,64.6746,30492.0
2019-02-04 15:10:00,74.64,74.84,74.61,74.66,82378.0,64.6833,64.8566,64.6573,64.7006,82378.0
2019-02-04 15:20:00,74.66,74.74,74.61,74.65,40987.0,64.7006,64.77,64.6573,64.692,40987.0
2019-02-04 15:30:00,74.65,74.73,74.62,74.72,48944.0,64.692,64.7613,64.666,64.7526,48944.0
2019-02-04 15:40:00,74.73,74.8,74.6,74.64,66122.0,64.7613,64.8219,64.6486,64.6833,66122.0
2019-02-04 15:50:00,74.63,74.9,74.61,74.87,186629.0,64.6746,64.9086,64.6573,64.8826,186629.0
2019-02-05 09:30:00,75.26,75.47,75.11,75.37,68518.0,65.2206,65.4026,65.0906,65.3159,68518.0
2019-02-05 09:40:00,75.36,75.66,75.26,75.47,53708.0,65.3072,65.5672,65.2206,65.4026,53708.0
2019-02-05 09:50:00,75.48,75.5,75.02,75.13,54511.0,65.4112,65.4286,65.0126,65.1079,54511.0
2019-02-05 10:00:00,75.09,75.16,74.93,75.01,34231.0,65.0733,65.1339,64.9346,65.0039,34231.0
2019-02-05 10:10:00,75.01,75.14,74.9,75.13,32774.0,65.0039,65.1166,64.9086,65.1079,32774.0
2019-02-05 10:20:00,75.14,75.29,75.11,75.25,35671.0,65.1166,65.2466,65.0906,65.2119,35671.0
2019-02-05 10:30:00,75.24,75.51,75.21,75.48,30875.0,65.2033,65.4372,65.1773,65.4112,30875.0
2019-02-05 10:40:00,75.48,75.69,75.47,75.61,33557.0,65.4112,65.5932,65.4026,65.5239,33557.0
2019-02-05 10:50:00,75.6,75.79,75.54,75.78,24171.0,65.5152,65.6799,65.4632,65.6712,24171.0
2019-02-05 11:00:00,75.8,75.97,75.75,75.93,47036.0,65.6885,65.8359,65.6452,65.8012,47036.0
2019-02-05 11:10:00,75.92,75.97,75.73,75.85,35392.0,65.7925,65.8359,65.6279,65.7319,35392.0
2019-02-05 11:20:00,75.82,75.84,75.45,75.48,26148.0,65.7059,65.7232,65.3852,65.4112,26148.0
2019-02-05 11:30:00,75.48,75.56,75.34,75.4,32425.0,65.4112,65.4806,65.2899,65.3419,32425.0
2019-02-05 11:40:00,75.4,75.47,75.32,75.38,26496.0,65.3419,65.4026,65.2726,65.3246,26496.0
2019-02-05 11:50:00,75.39,75.61,75.36,75.54,29952.0,65.3332,65.5239,65.3072,65.4632,29952.0
2019-02-05 12:00:00,75.53,75.63,75.43,75.48,30447.0,65.4546,65.5412,65.3679,65.4112,30447.0
2019-02-05 12:10:00,75.5,75.55,75.4,75.4,22741.0,65.4286,65.4719,65.3419,65.3419,22741.0
2019-02-05 12:20:00,75.4,75.41,75.27,75.38,33175.0,65.3419,65.3506,65.2293,65.3246,33175.0
2019-02-05 12:30:00,75.37,75.42,75.22,75.41,23791.0,65.3159,65.3592,65.1859,65.3506,23791.0
2019-02-05 12:40:00,75.4,75.48,75.3,75.42,37219.0,65.3419,65.4112,65.2552,65.3592,37219.0
2019-02-05 12:50:00,75.42,75.45,75.14,75.17,34699.0,65.3592,65.3852,65.1166,65.1426,34699.0
2019-02-05 13:00:00,75.17,75.34,75.15,75.22,38766.0,65.1426,65.2899,65.1253,65.1859,38766.0
2019-02-05 13:10:00,75.23,75.35,75.23,75.29,33637.0,65.1946,65.2986,65.1946,65.2466,33637.0
2019-02-05 13:20:00,75.29,75.4,75.28,75.38,17816.0,65.2466,65.3419,65.2379,65.3246,17816.0
2019-02-05 13:30:00,75.38,75.53,75.34,75.52,19630.0,65.3246,65.4546,65.2899,65.4459,19630.0
2019-02-05 13:40:00,75.53,75.94,75.52,75.84,55547.0,65.4546,65.8099,65.4459,65.7232,55547.0
2019-02-05 13:50:00,75.84,75.94,75.75,75.94,27712.0,65.7232,65.8099,65.6452,65.8099,27712.0
2019-02-05 14:00:00,75.94,76.15,75.9,76.12,67648.0,65.8099,65.9919,65.7752,65.9659,67648.0
2019-02-05 14:10:00,76.09,76.09,75.93,75.95,25529.0,65.9399,65.9399,65.8012,65.8185,25529.0
2019-02-05 14:20:00,75.92,75.98,75.78,75.98,37267.0,65.7925,65.8445,65.6712,65.8445,37267.0
2019-02-05 14:30:00,75.94,75.98,75.81,75.84,31982.0,65.8099,65.8445,65.6972,65.7232,31982.0
2019-02-05 14:40:00,75.86,75.97,75.8,75.96,33712.0,65.7405,65.8359,65.6885,65.8272,33712.0
2019-02-05 14:50:00,75.97,75.99,75.87,75.95,41890.0,65.8359,65.8532,65.7492,65.8185,41890.0
2019-02-05 15:00:00,75.93,76.02,75.86,75.91,37745.0,65.8012,65.8792,65.7405,65.7839,37745.0
2019-02-05 15:10:00,75.91,75.97,75.89,75.94,39317.0,65.7839,65.8359,65.7665,65.8099,39317.0
2019-02-05 15:20:00,75.95,75.98,75.88,75.92,48374.0,65.8185,65.8445,65.7579,65.7925,48374.0
2019-02-05 15:30:00,75.93,76.03,75.84,75.87,89014.0,65.8012,65.8879,65.7232,65.7492,89014.0
2019-02-05 15:40:00,75.87,76.0,75.86,75.98,112309.0,65.7492,65.8619,65.7405,65.8445,112309.0
2019-02-05 15:50:00,75.98,76.07,75.84,75.96,412314.0,65.8445,65.9225,65.7232,65.8272,412314.0
2019-02-06 09:30:00,81.93,85.0,81.75,84.13,968179.0,71.0008,73.6613,70.8448,72.9074,968179.0
2019-02-06 09:40:00,84.13,86.11,83.65,85.81,599767.0,72.9074,74.6232,72.4914,74.3633,599767.0
2019-02-06 09:50:00,85.83,87.48,85.72,87.2,579275.0,74.3806,75.8105,74.2853,75.5678,579275.0
2019-02-06 10:00:00,87.26,87.34,86.15,86.15,437576.0,75.6198,75.6892,74.6579,74.6579,437576.0
2019-02-06 10:10:00,86.21,86.21,84.7,85.23,681064.0,74.7099,74.7099,73.4013,73.8606,681064.0
2019-02-06 10:20:00,85.23,85.66,85.01,85.19,313513.0,73.8606,74.2333,73.67,73.826,313513.0
2019-02-06 10:30:00,85.16,85.37,84.36,84.62,216376.0,73.8,73.9819,73.1067,73.332,216376.0
2019-02-06 10:40:00,84.67,85.03,84.29,84.77,210981.0,73.3753,73.6873,73.046,73.462,210981.0
2019-02-06 10:50:00,84.77,85.05,84.35,84.91,174759.0,73.462,73.7046,73.098,73.5833,174759.0
2019-02-06 11:00:00,84.89,85.99,84.73,85.86,174816.0,73.566,74.5192,73.4273,74.4066,174816.0
2019-02-06 11:10:00,85.84,86.0,85.27,85.63,113109.0,74.3892,74.5279,73.8953,74.2073,113109.0
2019-02-06 11:20:00,85.61,85.85,85.28,85.47,63152.0,74.1899,74.3979,73.904,74.0686,63152.0
2019-02-06 11:30:00,85.48,85.74,85.18,85.52,79537.0,74.0773,74.3026,73.8173,74.1119,79537.0
2019-02-06 11:40:00,85.53,85.58,85.31,85.45,60647.0,74.1206,74.1639,73.9299,74.0513,60647.0
2019-02-06 11:50:00,85.45,85.7,84.89,85.44,95887.0,74.0513,74.2679,73.566,74.0426,95887.0
2019-02-06 12:00:00,85.41,85.56,85.08,85.09,70815.0,74.0166,74.1466,73.7306,73.7393,70815.0
2019-02-06 12:10:00,85.11,85.13,84.57,84.59,84114.0,73.7566,73.774,73.2887,73.306,84114.0
2019-02-06 12:20:00,84.61,84.72,84.42,84.56,136180.0,73.3233,73.4187,73.1587,73.28,136180.0
2019-02-06 12:30:00,84.57,84.74,84.45,84.51,94386.0,73.2887,73.436,73.1847,73.2367,94386.0
2019-02-06 12:40:00,84.48,84.64,84.14,84.49,144143.0,73.2107,73.3493,72.916,73.2193,144143.0
2019-02-06 12:50:00,84.51,84.9,84.33,84.84,86524.0,73.2367,73.5746,73.0807,73.5226,86524.0
2019-02-06 13:00:00,84.82,84.84,84.54,84.57,44747.0,73.5053,73.5226,73.2627,73.2887,44747.0
2019-02-06 13:10:00,84.54,84.98,84.49,84.86,60728.0,73.2627,73.644,73.2193,73.54,60728.0
2019-02-06 13:20:00,84.87,84.99,84.66,84.9,54613.0,73.5486,73.6526,73.3667,73.5746,54613.0
2019-02-06 13:30:00,84.87,85.25,84.82,85.03,95402.0,73.5486,73.878,73.5053,73.6873,95402.0
2019-02-06 13:40:00,85.03,85.03,84.5,84.63,58973.0,73.6873,73.6873,73.228,73.3407,58973.0
2019-02-06 13:50:00,84.64,84.9,84.54,84.77,53009.0,73.3493,73.5746,73.2627,73.462,53009.0
2019-02-06 14:00:00,84.76,84.8,84.53,84.59,41926.0,73.4533,73.488,73.254,73.306,41926.0
2019-02-06 14:10:00,84.58,84.78,84.49,84.58,91495.0,73.2973,73.4706,73.2193,73.2973,91495.0
2019-02-06 14:20:00,84.63,84.8,84.48,84.65,70564.0,73.3407,73.488,73.2107,73.358,70564.0
2019-02-06 14:30:00,84.64,84.9,84.64,84.73,55948.0,73.3493,73.5746,73.3493,73.4273,55948.0
2019-02-06 14:40:00,84.72,85.06,84.71,84.87,57358.0,73.4187,73.7133,73.41,73.5486,57358.0
2019-02-06 14:50:00,84.86,84.95,84.5,84.85,74655.0,73.54,73.618,73.228,73.5313,74655.0
2019-02-06 15:00:00,84.85,84.97,84.65,84.8,90382.0,73.5313,73.6353,73.358,73.488,90382.0
2019-02-06 15:10:00,84.8,84.97,84.61,84.97,104200.0,73.488,73.6353,73.3233,73.6353,104200.0
2019-02-06 15:20:00,84.99,85.06,84.78,85.06,86483.0,73.6526,73.7133,73.4706,73.7133,86483.0
2019-02-06 15:30:00,85.06,85.1,84.84,85.02,163837.0,73.7133,73.748,73.5226,73.6786,163837.0
2019-02-06 15:40:00,85.01,85.03,84.84,84.98,187471.0,73.67,73.6873,73.5226,73.644,187471.0
2019-02-06 15:50:00,84.98,84.98,84.59,84.73,548777.0,73.644,73.644,73.306,73.4273,548777.0
2019-02-07 09:30:00,85.05,85.15,83.61,84.36,196803.0,73.7046,73.7913,72.4567,73.1067,196803.0
2019-02-07 09:40:00,84.27,84.84,84.0,84.6,99065.0,73.0287,73.5226,72.7947,73.3147,99065.0
2019-02-07 09:50:00,84.6,84.61,83.63,83.8,136277.0,73.3147,73.3233,72.4741,72.6214,136277.0
2019-02-07 10:00:00,83.8,83.91,83.08,83.08,103481.0,72.6214,72.7167,71.9974,71.9974,103481.0
2019-02-07 10:10:00,83.13,83.83,83.09,83.69,109454.0,72.0408,72.6474,72.0061,72.5261,109454.0
2019-02-07 10:20:00,83.7,84.39,83.5,84.33,80370.0,72.5347,73.1327,72.3614,73.0807,80370.0
2019-02-07 10:30:00,84.36,84.59,83.9,84.13,66918.0,73.1067,73.306,72.708,72.9074,66918.0
2019-02-07 10:40:00,84.09,84.2,83.47,83.51,82399.0,72.8727,72.968,72.3354,72.3701,82399.0
2019-02-07 10:50:00,83.48,83.53,82.72,82.92,79127.0,72.3441,72.3874,71.6854,71.8588,79127.0
2019-02-07 11:00:00,82.9,83.4,82.7,83.2,42575.0,71.8414,72.2747,71.6681,72.1014,42575.0
2019-02-07 11:10:00,83.2,83.43,82.93,83.01,32814.0,72.1014,72.3007,71.8674,71.9368,32814.0
2019-02-07 11:20:00,82.97,83.06,82.73,82.8,43809.0,71.9021,71.9801,71.6941,71.7548,43809.0
2019-02-07 11:30:00,82.81,82.81,82.09,82.5,90159.0,71.7634,71.7634,71.1395,71.4948,90159.0
2019-02-07 11:40:00,82.55,82.63,82.05,82.1,48453.0,71.5381,71.6075,71.1048,71.1482,48453.0
2019-02-07 11:50:00,82.07,82.32,81.94,81.97,62767.0,71.1222,71.3388,71.0095,71.0355,62767.0
2019-02-07 12:00:00,81.96,82.07,81.72,82.02,49743.0,71.0268,71.1222,70.8188,71.0788,49743.0
2019-02-07 12:10:00,82.02,82.02,81.76,81.84,24714.0,71.0788,71.0788,70.8535,70.9228,24714.0
2019-02-07 12:20:00,81.86,82.08,81.8,81.8,49296.0,70.9402,71.1308,70.8882,70.8882,49296.0
2019-02-07 12:30:00,81.81,81.96,81.78,81.83,95143.0,70.8968,71.0268,70.8708,70.9142,95143.0
2019-02-07 12:40:00,81.82,81.84,81.48,81.61,43252.0,70.9055,70.9228,70.6109,70.7235,43252.0
2019-02-07 12:50:00,81.6,81.9,81.43,81.9,33002.0,70.7149,70.9748,70.5675,70.9748,33002.0
2019-02-07 13:00:00,81.87,82.18,81.84,82.13,60265.0,70.9488,71.2175,70.9228,71.1742,60265.0
2019-02-07 13:10:00,82.12,82.13,81.75,81.86,47410.0,71.1655,71.1742,70.8448,70.9402,47410.0
2019-02-07 13:20:00,81.87,82.09,81.87,82.0,43813.0,70.9488,71.1395,70.9488,71.0615,43813.0
2019-02-07 13:30:00,82.0,82.04,81.83,81.83,63598.0,71.0615,71.0962,70.9142,70.9142,63598.0
2019-02-07 13:40:00,81.86,81.88,81.63,81.7,26949.0,70.9402,70.9575,70.7408,70.8015,26949.0
2019-02-07 13:50:00,81.69,81.93,81.63,81.74,27592.0,70.7928,71.0008,70.7408,70.8362,27592.0
2019-02-07 14:00:00,81.77,81.77,81.61,81.61,24442.0,70.8622,70.8622,70.7235,70.7235,24442.0
2019-02-07 14:10:00,81.62,81.67,81.47,81.52,34277.0,70.7322,70.7755,70.6022,70.6455,34277.0
2019-02-07 14:20:00,81.51,81.92,81.49,81.9,37586.0,70.6369,70.9922,70.6195,70.9748,37586.0
2019-02-07 14:30:00,81.91,81.91,81.66,81.71,29232.0,70.9835,70.9835,70.7668,70.8102,29232.0
2019-02-07 14:40:00,81.73,81.77,81.64,81.75,24571.0,70.8275,70.8622,70.7495,70.8448,24571.0
2019-02-07 14:50:00,81.75,81.92,81.7,81.85,29276.0,70.8448,70.9922,70.8015,70.9315,29276.0
2019-02-07 15:00:00,81.85,81.92,81.56,81.56,39389.0,70.9315,70.9922,70.6802,70.6802,39389.0
2019-02-07 15:10:00,81.56,81.66,81.52,81.57,37153.0,70.6802,70.7668,70.6455,70.6889,37153.0
2019-02-07 15:20:00,81.59,81.69,81.49,81.61,93053.0,70.7062,70.7928,70.6195,70.7235,93053.0
2019-02-07 15:30:00,81.61,81.67,81.5,81.62,70864.0,70.7235,70.7755,70.6282,70.7322,70864.0
2019-02-07 15:40:00,81.64,81.74,81.61,81.64,152098.0,70.7495,70.8362,70.7235,70.7495,152098.0
2019-02-07 15:50:00,81.64,81.69,81.54,81.55,300511.0,70.7495,70.7928,70.6629,70.6715,300511.0
2019-02-08 09:30:00,80.44,81.55,79.88,81.29,210702.0,69.7096,70.6715,69.2243,70.4462,210702.0
2019-02-08 09:40:00,81.33,81.5,81.02,81.46,56860.0,70.4809,70.6282,70.2122,70.5935,56860.0
2019-02-08 09:50:00,81.45,81.46,80.81,80.89,50970.0,70.5849,70.5935,70.0302,70.0996,50970.0
2019-02-08 10:00:00,80.89,81.3,80.44,81.13,79280.0,70.0996,70.4549,69.7096,70.3075,79280.0
2019-02-08 10:10:00,81.1,81.2,80.93,80.98,43875.0,70.2815,70.3682,70.1342,70.1776,43875.0
2019-02-08 10:20:00,80.96,81.48,80.93,81.48,52967.0,70.1602,70.6109,70.1342,70.6109,52967.0
2019-02-08 10:30:00,81.47,81.69,81.17,81.4,58176.0,70.6022,70.7928,70.3422,70.5415,58176.0
2019-02-08 10:40:00,81.44,81.49,81.16,81.21,40205.0,70.5762,70.6195,70.3335,70.3769,40205.0
2019-02-08 10:50:00,81.23,81.25,80.98,81.15,36566.0,70.3942,70.4115,70.1776,70.3249,36566.0
2019-02-08 11:00:00,81.18,81.23,80.8,81.06,52303.0,70.3509,70.3942,70.0216,70.2469,52303.0
2019-02-08 11:10:00,81.09,81.1,80.89,80.91,29662.0,70.2729,70.2815,70.0996,70.1169,29662.0
2019-02-08 11:20:00,80.94,81.07,80.88,80.93,35295.0,70.1429,70.2556,70.0909,70.1342,35295.0
2019-02-08 11:30:00,80.94,81.0,80.81,80.91,32732.0,70.1429,70.1949,70.0302,70.1169,32732.0
2019-02-08 11:40:00,80.89,80.98,80.6,80.64,30531.0,70.0996,70.1776,69.8482,69.8829,30531.0
2019-02-08 11:50:00,80.64,80.84,80.47,80.83,41292.0,69.8829,70.0562,69.7356,70.0476,41292.0
2019-02-08 12:00:00,80.83,81.03,80.8,80.82,39825.0,70.0476,70.2209,70.0216,70.0389,39825.0
2019-02-08 12:10:00,80.82,80.92,80.74,80.88,22518.0,70.0389,70.1256,69.9696,70.0909,22518.0
2019-02-08 12:20:00,80.87,81.03,80.86,81.02,41778.0,70.0822,70.2209,70.0736,70.2122,41778.0
2019-02-08 12:30:00,81.03,81.24,81.01,81.18,49115.0,70.2209,70.4029,70.2036,70.3509,49115.0
2019-02-08 12:40:00,81.17,81.26,81.11,81.16,42056.0,70.3422,70.4202,70.2902,70.3335,42056.0
2019-02-08 12:50:00,81.18,81.2,81.02,81.05,28190.0,70.3509,70.3682,70.2122,70.2382,28190.0
2019-02-08 13:00:00,81.06,81.13,80.99,81.1,18866.0,70.2469,70.3075,70.1862,70.2815,18866.0
2019-02-08 13:10:00,81.16,81.24,81.06,81.11,34086.0,70.3335,70.4029,70.2469,70.2902,34086.0
2019-02-08 13:20:00,81.15,81.17,81.07,81.09,19120.0,70.3249,70.3422,70.2556,70.2729,19120.0
2019-02-08 13:30:00,81.1,81.2,81.1,81.17,16565.0,70.2815,70.3682,70.2815,70.3422,16565.0
2019-02-08 13:40:00,81.19,81.31,81.19,81.28,24882.0,70.3595,70.4635,70.3595,70.4375,24882.0
2019-02-08 13:50:00,81.29,81.41,81.21,81.35,41573.0,70.4462,70.5502,70.3769,70.4982,41573.0
2019-02-08 14:00:00,81.36,81.38,81.18,81.27,55956.0,70.5069,70.5242,70.3509,70.4289,55956.0
2019-02-08 14:10:00,81.25,81.5,81.25,81.46,87158.0,70.4115,70.6282,70.4115,70.5935,87158.0
2019-02-08 14:20:00,81.48,81.68,81.46,81.59,35357.0,70.6109,70.7842,70.5935,70.7062,35357.0
2019-02-08 14:30:00,81.61,81.61,81.48,81.56,37757.0,70.7235,70.7235,70.6109,70.6802,37757.0
2019-02-08 14:40:00,81.55,81.63,81.51,81.54,25778.0,70.6715,70.7408,70.6369,70.6629,25778.0
2019-02-08 14:50:00,81.56,81.6,81.49,81.52,32746.0,70.6802,70.7149,70.6195,70.6455,32746.0
2019-02-08 15:00:00,81.5,81.55,81.36,81.48,43437.0,70.6282,70.6715,70.5069,70.6109,43437.0
2019-02-08 15:10:00,81.48,81.55,81.38,81.52,43073.0,70.6109,70.6715,70.5242,70.6455,43073.0
2019-02-08 15:20:00,81.53,81.55,81.41,81.45,40473.0,70.6542,70.6715,70.5502,70.5849,40473.0
2019-02-08 15:30:00,81.46,81.56,81.39,81.52,64257.0,70.5935,70.6802,70.5329,70.6455,64257.0
2019-02-08 15:40:00,81.51,81.52,81.37,81.45,66366.0,70.6369,70.6455,70.5155,70.5849,66366.0
2019-02-08 15:50:00,81.45,81.76,81.45,81.72,289948.0,70.5849,70.8535,70.5849,70.8188,289948.0
2019-02-11 09:30:00,81.83,82.25,81.07,81.07,80081.0,70.9142,71.2781,70.2556,70.2556,80081.0
2019-02-11 09:40:00,81.15,81.5,80.91,80.91,37774.0,70.3249,70.6282,70.1169,70.1169,37774.0
2019-02-11 09:50:00,80.88,81.22,80.76,81.12,17861.0,70.0909,70.3855,69.9869,70.2989,17861.0
2019-02-11 10:00:00,81.1,81.33,81.08,81.27,38720.0,70.2815,70.4809,70.2642,70.4289,38720.0
2019-02-11 10:10:00,81.23,81.27,80.99,81.18,31709.0,70.3942,70.4289,70.1862,70.3509,31709.0
2019-02-11 10:20:00,81.13,81.19,80.69,80.78,32447.0,70.3075,70.3595,69.9262,70.0042,32447.0
2019-02-11 10:30:00,80.8,80.92,80.61,80.77,88279.0,70.0216,70.1256,69.8569,69.9956,88279.0
2019-02-11 10:40:00,80.77,81.04,80.76,80.93,50267.0,69.9956,70.2296,69.9869,70.1342,50267.0
2019-02-11 10:50:00,80.94,81.01,80.71,80.92,23235.0,70.1429,70.2036,69.9436,70.1256,23235.0
2019-02-11 11:00:00,80.96,81.1,80.78,80.82,27315.0,70.1602,70.2815,70.0042,70.0389,27315.0
2019-02-11 11:10:00,80.79,81.25,80.79,81.17,53207.0,70.0129,70.4115,70.0129,70.3422,53207.0
2019-02-11 11:20:00,81.13,81.26,81.09,81.21,20631.0,70.3075,70.4202,70.2729,70.3769,20631.0
2019-02-11 11:30:00,81.2,81.3,81.08,81.17,25300.0,70.3682,70.4549,70.2642,70.3422,25300.0
2019-02-11 11:40:00,81.16,81.53,81.1,81.49,42951.0,70.3335,70.6542,70.2815,70.6195,42951.0
2019-02-11 11:50:00,81.49,81.49,81.26,81.4,19104.0,70.6195,70.6195,70.4202,70.5415,19104.0
2019-02-11 12:00:00,81.4,81.63,81.36,81.55,11246.0,70.5415,70.7408,70.5069,70.6715,11246.0
2019-02-11 12:10:00,81.54,81.73,81.47,81.7,26268.0,70.6629,70.8275,70.6022,70.8015,26268.0
2019-02-11 12:20:00,81.69,81.88,81.65,81.83,21524.0,70.7928,70.9575,70.7582,70.9142,21524.0
2019-02-11 12:30:00,81.83,81.88,81.74,81.78,21938.0,70.9142,70.9575,70.8362,70.8708,21938.0
2019-02-11 12:40:00,81.79,81.94,81.76,81.8,18663.0,70.8795,71.0095,70.8535,70.8882,18663.0
2019-02-11 12:50:00,81.81,81.95,81.78,81.79,19148.0,70.8968,71.0182,70.8708,70.8795,19148.0
2019-02-11 13:00:00,81.78,81.89,81.71,81.86,21134.0,70.8708,70.9662,70.8102,70.9402,21134.0
2019-02-11 13:10:00,81.85,81.85,81.69,81.73,17746.0,70.9315,70.9315,70.7928,70.8275,17746.0
2019-02-11 13:20:00,81.73,81.74,81.63,81.66,27775.0,70.8275,70.8362,70.7408,70.7668,27775.0
2019-02-11 13:30:00,81.64,81.71,81.61,81.63,16577.0,70.7495,70.8102,70.7235,70.7408,16577.0
2019-02-11 13:40:00,81.64,81.66,81.48,81.59,22024.0,70.7495,70.7668,70.6109,70.7062,22024.0
2019-02-11 13:50:00,81.59,81.62,81.57,81.61,11780.0,70.7062,70.7322,70.6889,70.7235,11780.0
2019-02-11 14:00:00,81.59,81.64,81.57,81.64,13270.0,70.7062,70.7495,70.6889,70.7495,13270.0
2019-02-11 14:10:00,81.63,81.84,81.63,81.73,28720.0,70.7408,70.9228,70.7408,70.8275,28720.0
2019-02-11 14:20:00,81.75,81.79,81.69,81.77,13286.0,70.8448,70.8795,70.7928,70.8622,13286.0
2019-02-11 14:30:00,81.76,81.8,81.73,81.75,17685.0,70.8535,70.8882,70.8275,70.8448,17685.0
2019-02-11 14:40:00,81.76,81.85,81.63,81.68,17916.0,70.8535,70.9315,70.7408,70.7842,17916.0
2019-02-11 14:50:00,81.68,81.8,81.66,81.76,18627.0,70.7842,70.8882,70.7668,70.8535,18627.0
2019-02-11 15:00:00,81.77,81.83,81.74,81.79,12214.0,70.8622,70.9142,70.8362,70.8795,12214.0
2019-02-11 15:10:00,81.77,81.8,81.7,81.74,24915.0,70.8622,70.8882,70.8015,70.8362,24915.0
2019-02-11 15:20:00,81.73,81.81,81.71,81.74,18484.0,70.8275,70.8968,70.8102,70.8362,18484.0
2019-02-11 15:30:00,81.74,81.76,81.6,81.75,34900.0,70.8362,70.8535,70.7149,70.8448,34900.0
2019-02-11 15:40:00,81.74,81.76,81.67,81.72,36022.0,70.8362,70.8535,70.7755,70.8188,36022.0
2019-02-11 15:50:00,81.72,82.02,81.55,81.84,220938.0,70.8188,71.0788,70.6715,70.9228,220938.0
2019-02-12 09:30:00,82.66,82.99,82.45,82.77,94310.0,71.6335,71.9194,71.4515,71.7288,94310.0
2019-02-12 09:40:00,82.67,83.37,82.58,83.2,42606.0,71.6421,72.2487,71.5641,72.1014,42606.0
2019-02-12 09:50:00,83.22,83.37,83.03,83.15,28424.0,72.1187,72.2487,71.9541,72.0581,28424.0
2019-02-12 10:00:00,83.11,83.27,83.0,83.08,37673.0,72.0234,72.1621,71.9281,71.9974,37673.0
2019-02-12 10:10:00,83.05,83.33,83.05,83.27,40747.0,71.9714,72.2141,71.9714,72.1621,40747.0
2019-02-12 10:20:00,83.27,83.38,83.0,83.1,29787.0,72.1621,72.2574,71.9281,72.0148,29787.0
2019-02-12 10:30:00,83.14,83.22,83.05,83.12,12470.0,72.0494,72.1187,71.9714,72.0321,12470.0
2019-02-12 10:40:00,83.11,83.15,82.85,82.87,26847.0,72.0234,72.0581,71.7981,71.8154,26847.0
2019-02-12 10:50:00,82.87,83.32,82.87,83.23,21712.0,71.8154,72.2054,71.8154,72.1274,21712.0
2019-02-12 11:00:00,83.23,83.61,83.22,83.54,38883.0,72.1274,72.4567,72.1187,72.3961,38883.0
2019-02-12 11:10:00,83.55,83.83,83.49,83.66,59098.0,72.4047,72.6474,72.3527,72.5001,59098.0
2019-02-12 11:20:00,83.66,83.69,83.46,83.53,20444.0,72.5001,72.5261,72.3267,72.3874,20444.0
2019-02-12 11:30:00,83.56,83.65,83.52,83.6,47075.0,72.4134,72.4914,72.3787,72.4481,47075.0
2019-02-12 11:40:00,83.6,83.62,83.4,83.5,23400.0,72.4481,72.4654,72.2747,72.3614,23400.0
2019-02-12 11:50:00,83.5,83.54,83.25,83.29,28843.0,72.3614,72.3961,72.1447,72.1794,28843.0
2019-02-12 12:00:00,83.31,83.47,83.28,83.39,35772.0,72.1967,72.3354,72.1707,72.2661,35772.0
2019-02-12 12:10:00,83.41,83.56,83.4,83.43,31029.0,72.2834,72.4134,72.2747,72.3007,31029.0
2019-02-12 12:20:00,83.43,83.66,83.43,83.66,37760.0,72.3007,72.5001,72.3007,72.5001,37760.0
2019-02-12 12:30:00,83.67,83.73,83.6,83.69,29265.0,72.5087,72.5607,72.4481,72.5261,29265.0
2019-02-12 12:40:00,83.7,83.74,83.53,83.57,26460.0,72.5347,72.5694,72.3874,72.4221,26460.0
2019-02-12 12:50:00,83.57,83.78,83.57,83.75,24530.0,72.4221,72.604,72.4221,72.578,24530.0
2019-02-12 13:00:00,83.74,83.77,83.59,83.72,27072.0,72.5694,72.5954,72.4394,72.5521,27072.0
2019-02-12 13:10:00,83.73,83.73,83.64,83.69,13696.0,72.5607,72.5607,72.4827,72.5261,13696.0
2019-02-12 13:20:00,83.69,83.78,83.67,83.73,22647.0,72.5261,72.604,72.5087,72.5607,22647.0
2019-02-12 13:30:00,83.72,83.97,83.72,83.92,40070.0,72.5521,72.7687,72.5521,72.7254,40070.0
2019-02-12 13:40:00,83.93,83.93,83.85,83.91,14468.0,72.734,72.734,72.6647,72.7167,14468.0
2019-02-12 13:50:00,83.94,84.07,83.94,84.0,24141.0,72.7427,72.8554,72.7427,72.7947,24141.0
2019-02-12 14:00:00,83.98,83.99,83.89,83.93,22365.0,72.7774,72.786,72.6994,72.734,22365.0
2019-02-12 14:10:00,83.94,83.94,83.82,83.87,21699.0,72.7427,72.7427,72.6387,72.682,21699.0
2019-02-12 14:20:00,83.89,83.91,83.76,83.83,24920.0,72.6994,72.7167,72.5867,72.6474,24920.0
2019-02-12 14:30:00,83.83,83.83,83.62,83.76,13832.0,72.6474,72.6474,72.4654,72.5867,13832.0
2019-02-12 14:40:00,83.76,83.96,83.76,83.96,25266.0,72.5867,72.76,72.5867,72.76,25266.0
2019-02-12 14:50:00,83.98,84.12,83.94,84.03,24841.0,72.7774,72.8987,72.7427,72.8207,24841.0
2019-02-12 15:00:00,84.03,84.05,83.99,84.05,20477.0,72.8207,72.838,72.786,72.838,20477.0
2019-02-12 15:10:00,84.02,84.14,83.93,83.94,22028.0,72.812,72.916,72.734,72.7427,22028.0
2019-02-12 15:20:00,83.95,83.97,83.89,83.96,39872.0,72.7514,72.7687,72.6994,72.76,39872.0
2019-02-12 15:30:00,83.97,84.05,83.84,83.84,56041.0,72.7687,72.838,72.656,72.656,56041.0
2019-02-12 15:40:00,83.84,83.85,83.75,83.77,44754.0,72.656,72.6647,72.578,72.5954,44754.0
2019-02-12 15:50:00,83.75,83.84,83.57,83.58,166664.0,72.578,72.656,72.4221,72.4307,166664.0
2019-02-13 09:30:00,83.91,84.13,83.5,83.87,72784.0,72.7167,72.9074,72.3614,72.682,72784.0
2019-02-13 09:40:00,83.96,84.07,83.74,83.85,15339.0,72.76,72.8554,72.5694,72.6647,15339.0
2019-02-13 09:50:00,83.95,84.0,83.8,83.85,13812.0,72.7514,72.7947,72.6214,72.6647,13812.0
2019-02-13 10:00:00,83.86,83.88,83.28,83.43,33195.0,72.6734,72.6907,72.1707,72.3007,33195.0
2019-02-13 10:10:00,83.43,83.58,83.31,83.48,13410.0,72.3007,72.4307,72.1967,72.3441,13410.0
2019-02-13 10:20:00,83.48,83.64,83.4,83.48,14143.0,72.3441,72.4827,72.2747,72.3441,14143.0
2019-02-13 10:30:00,83.48,83.74,83.48,83.68,16284.0,72.3441,72.5694,72.3441,72.5174,16284.0
2019-02-13 10:40:00,83.63,83.75,83.58,83.65,11715.0,72.4741,72.578,72.4307,72.4914,11715.0
2019-02-13 10:50:00,83.65,83.76,83.41,83.59,20838.0,72.4914,72.5867,72.2834,72.4394,20838.0
2019-02-13 11:00:00,83.6,83.76,83.59,83.75,16503.0,72.4481,72.5867,72.4394,72.578,16503.0
2019-02-13 11:10:00,83.75,83.81,83.65,83.65,15394.0,72.578,72.63,72.4914,72.4914,15394.0
2019-02-13 11:20:00,83.68,83.74,83.57,83.59,24950.0,72.5174,72.5694,72.4221,72.4394,24950.0
2019-02-13 11:30:00,83.56,83.67,83.43,83.59,15345.0,72.4134,72.5087,72.3007,72.4394,15345.0
2019-02-13 11:40:00,83.59,83.65,83.54,83.65,19370.0,72.4394,72.4914,72.3961,72.4914,19370.0
2019-02-13 11:50:00,83.65,83.81,83.62,83.75,11026.0,72.4914,72.63,72.4654,72.578,11026.0
2019-02-13 12:00:00,83.75,83.93,83.75,83.87,14040.0,72.578,72.734,72.578,72.682,14040.0
2019-02-13 12:10:00,83.87,83.88,83.78,83.8,8704.0,72.682,72.6907,72.604,72.6214,8704.0
2019-02-13 12:20:00,83.81,83.88,83.76,83.84,8022.0,72.63,72.6907,72.5867,72.656,8022.0
2019-02-13 12:30:00,83.84,83.89,83.76,83.77,21465.0,72.656,72.6994,72.5867,72.5954,21465.0
2019-02-13 12:40:00,83.76,83.79,83.71,83.71,9087.0,72.5867,72.6127,72.5434,72.5434,9087.0
2019-02-13 12:50:00,83.74,83.79,83.66,83.77,22773.0,72.5694,72.6127,72.5001,72.5954,22773.0
2019-02-13 13:00:00,83.76,83.77,83.62,83.7,7944.0,72.5867,72.5954,72.4654,72.5347,7944.0
2019-02-13 13:10:00,83.7,83.75,83.68,83.73,8709.0,72.5347,72.578,72.5174,72.5607,8709.0
2019-02-13 13:20:00,83.73,83.81,83.71,83.74,6971.0,72.5607,72.63,72.5434,72.5694,6971.0
2019-02-13 13:30:00,83.74,83.83,83.74,83.79,6856.0,72.5694,72.6474,72.5694,72.6127,6856.0
2019-02-13 13:40:00,83.79,83.84,83.7,83.82,22545.0,72.6127,72.656,72.5347,72.6387,22545.0
2019-02-13 13:50:00,83.84,84.03,83.84,83.94,37905.0,72.656,72.8207,72.656,72.7427,37905.0
2019-02-13 14:00:00,83.95,84.01,83.83,83.85,13329.0,72.7514,72.8034,72.6474,72.6647,13329.0
2019-02-13 14:10:00,83.86,83.88,83.78,83.88,7063.0,72.6734,72.6907,72.604,72.6907,7063.0
2019-02-13 14:20:00,83.87,83.89,83.73,83.77,15229.0,72.682,72.6994,72.5607,72.5954,15229.0
2019-02-13 14:30:00,83.77,83.77,83.69,83.69,14686.0,72.5954,72.5954,72.5261,72.5261,14686.0
2019-02-13 14:40:00,83.69,83.9,83.68,83.85,24182.0,72.5261,72.708,72.5174,72.6647,24182.0
2019-02-13 14:50:00,83.86,83.89,83.7,83.76,21145.0,72.6734,72.6994,72.5347,72.5867,21145.0
2019-02-13 15:00:00,83.8,83.85,83.7,83.73,16811.0,72.6214,72.6647,72.5347,72.5607,16811.0
2019-02-13 15:10:00,83.73,83.79,83.67,83.69,58685.0,72.5607,72.6127,72.5087,72.5261,58685.0
2019-02-13 15:20:00,83.69,83.72,83.46,83.47,105578.0,72.5261,72.5521,72.3267,72.3354,105578.0
2019-02-13 15:30:00,83.48,83.57,83.26,83.26,127246.0,72.3441,72.4221,72.1534,72.1534,127246.0
2019-02-13 15:40:00,83.27,83.36,82.89,83.02,64916.0,72.1621,72.2401,71.8328,71.9454,64916.0
2019-02-13 15:50:00,83.02,83.1,82.92,82.98,112381.0,71.9454,72.0148,71.8588,71.9108,112381.0
2019-02-14 09:30:00,82.84,83.13,82.39,82.87,70982.0,71.7894,72.0408,71.3995,71.8154,70982.0
2019-02-14 09:40:00,82.97,83.51,82.89,83.33,68873.0,71.9021,72.3701,71.8328,72.2141,68873.0
2019-02-14 09:50:00,83.34,83.64,83.16,83.6,43567.0,72.2227,72.4827,72.0668,72.4481,43567.0
2019-02-14 10:00:00,83.6,83.97,83.57,83.57,60463.0,72.4481,72.7687,72.4221,72.4221,60463.0
2019-02-14 10:10:00,83.62,83.7,83.31,83.6,21696.0,72.4654,72.5347,72.1967,72.4481,21696.0
2019-02-14 10:20:00,83.6,83.67,83.41,83.59,60125.0,72.4481,72.5087,72.2834,72.4394,60125.0
2019-02-14 10:30:00,83.6,83.72,82.95,83.03,78595.0,72.4481,72.5521,71.8848,71.9541,78595.0
2019-02-14 10:40:00,83.02,83.55,83.01,83.46,21055.0,71.9454,72.4047,71.9368,72.3267,21055.0
2019-02-14 10:50:00,83.53,83.55,83.35,83.39,37538.0,72.3874,72.4047,72.2314,72.2661,37538.0
2019-02-14 11:00:00,83.43,83.49,83.21,83.46,21014.0,72.3007,72.3527,72.1101,72.3267,21014.0
2019-02-14 11:10:00,83.47,83.51,83.31,83.36,25504.0,72.3354,72.3701,72.1967,72.2401,25504.0
2019-02-14 11:20:00,83.33,83.35,83.17,83.21,28629.0,72.2141,72.2314,72.0754,72.1101,28629.0
2019-02-14 11:30:00,83.2,83.29,83.02,83.26,16888.0,72.1014,72.1794,71.9454,72.1534,16888.0
2019-02-14 11:40:00,83.26,83.43,83.25,83.36,21868.0,72.1534,72.3007,72.1447,72.2401,21868.0
2019-02-14 11:50:00,83.38,83.42,83.18,83.19,30878.0,72.2574,72.2921,72.0841,72.0928,30878.0
2019-02-14 12:00:00,83.17,83.25,83.08,83.2,25542.0,72.0754,72.1447,71.9974,72.1014,25542.0
2019-02-14 12:10:00,83.18,83.28,83.12,83.28,22391.0,72.0841,72.1707,72.0321,72.1707,22391.0
2019-02-14 12:20:00,83.24,83.27,83.2,83.22,18461.0,72.1361,72.1621,72.1014,72.1187,18461.0
2019-02-14 12:30:00,83.23,83.27,83.11,83.2,23231.0,72.1274,72.1621,72.0234,72.1014,23231.0
2019-02-14 12:40:00,83.19,83.26,83.14,83.21,12475.0,72.0928,72.1534,72.0494,72.1101,12475.0
2019-02-14 12:50:00,83.2,83.29,83.17,83.23,23860.0,72.1014,72.1794,72.0754,72.1274,23860.0
2019-02-14 13:00:00,83.24,83.32,83.16,83.26,30887.0,72.1361,72.2054,72.0668,72.1534,30887.0
2019-02-14 13:10:00,83.25,83.38,83.23,83.36,13870.0,72.1447,72.2574,72.1274,72.2401,13870.0
2019-02-14 13:20:00,83.32,83.36,83.27,83.35,20863.0,72.2054,72.2401,72.1621,72.2314,20863.0
2019-02-14 13:30:00,83.35,83.62,83.3,83.6,33126.0,72.2314,72.4654,72.1881,72.4481,33126.0
2019-02-14 13:40:00,83.57,83.68,83.51,83.52,89328.0,72.4221,72.5174,72.3701,72.3787,89328.0
2019-02-14 13:50:00,83.56,83.69,83.51,83.58,31852.0,72.4134,72.5261,72.3701,72.4307,31852.0
2019-02-14 14:00:00,83.59,83.63,83.54,83.63,24530.0,72.4394,72.4741,72.3961,72.4741,24530.0
2019-02-14 14:10:00,83.63,83.79,83.53,83.59,98696.0,72.4741,72.6127,72.3874,72.4394,98696.0
2019-02-14 14:20:00,83.57,83.59,83.45,83.5,36382.0,72.4221,72.4394,72.3181,72.3614,36382.0
2019-02-14 14:30:00,83.5,83.71,83.45,83.58,24509.0,72.3614,72.5434,72.3181,72.4307,24509.0
2019-02-14 14:40:00,83.58,83.79,83.56,83.67,22921.0,72.4307,72.6127,72.4134,72.5087,22921.0
2019-02-14 14:50:00,83.65,83.78,83.65,83.73,25466.0,72.4914,72.604,72.4914,72.5607,25466.0
2019-02-14 15:00:00,83.74,83.94,83.7,83.81,39704.0,72.5694,72.7427,72.5347,72.63,39704.0
2019-02-14 15:10:00,83.82,83.87,83.7,83.7,45241.0,72.6387,72.682,72.5347,72.5347,45241.0
2019-02-14 15:20:00,83.71,83.84,83.7,83.74,96015.0,72.5434,72.656,72.5347,72.5694,96015.0
2019-02-14 15:30:00,83.74,83.83,83.7,83.8,79467.0,72.5694,72.6474,72.5347,72.6214,79467.0
2019-02-14 15:40:00,83.8,83.98,83.79,83.96,123121.0,72.6214,72.7774,72.6127,72.76,123121.0
2019-02-14 15:50:00,83.95,83.99,83.61,83.65,116450.0,72.7514,72.786,72.4567,72.4914,116450.0
2019-02-15 09:30:00,84.33,84.47,83.46,83.84,97351.0,73.0807,73.202,72.3267,72.656,97351.0
2019-02-15 09:40:00,83.73,84.03,83.49,84.03,30726.0,72.5607,72.8207,72.3527,72.8207,30726.0
2019-02-15 09:50:00,83.98,83.99,83.68,83.92,16330.0,72.7774,72.786,72.5174,72.7254,16330.0
2019-02-15 10:00:00,83.9,84.07,83.74,84.01,11033.0,72.708,72.8554,72.5694,72.8034,11033.0
2019-02-15 10:10:00,84.08,84.09,83.89,84.0,11994.0,72.864,72.8727,72.6994,72.7947,11994.0
2019-02-15 10:20:00,84.0,84.1,83.92,84.02,26597.0,72.7947,72.8814,72.7254,72.812,26597.0
2019-02-15 10:30:00,84.04,84.15,84.0,84.1,107349.0,72.8294,72.9247,72.7947,72.8814,107349.0
2019-02-15 10:40:00,84.09,84.25,83.92,83.98,37255.0,72.8727,73.0114,72.7254,72.7774,37255.0
2019-02-15 10:50:00,83.96,83.97,83.76,83.83,15649.0,72.76,72.7687,72.5867,72.6474,15649.0
2019-02-15 11:00:00,83.88,84.05,83.88,83.95,16971.0,72.6907,72.838,72.6907,72.7514,16971.0
2019-02-15 11:10:00,83.9,83.94,83.68,83.73,12444.0,72.708,72.7427,72.5174,72.5607,12444.0
2019-02-15 11:20:00,83.73,83.75,83.67,83.68,7066.0,72.5607,72.578,72.5087,72.5174,7066.0
2019-02-15 11:30:00,83.67,83.67,83.34,83.42,45295.0,72.5087,72.5087,72.2227,72.2921,45295.0
2019-02-15 11:40:00,83.42,83.54,83.22,83.28,15040.0,72.2921,72.3961,72.1187,72.1707,15040.0
2019-02-15 11:50:00,83.28,83.61,83.15,83.54,19108.0,72.1707,72.4567,72.0581,72.3961,19108.0
2019-02-15 12:00:00,83.55,83.56,83.26,83.29,12581.0,72.4047,72.4134,72.1534,72.1794,12581.0
2019-02-15 12:10:00,83.32,83.46,83.29,83.46,3829.0,72.2054,72.3267,72.1794,72.3267,3829.0
2019-02-15 12:20:00,83.43,83.47,83.37,83.4,6215.0,72.3007,72.3354,72.2487,72.2747,6215.0
2019-02-15 12:30:00,83.37,83.42,83.27,83.38,11091.0,72.2487,72.2921,72.1621,72.2574,11091.0
2019-02-15 12:40:00,83.4,83.45,83.35,83.38,5732.0,72.2747,72.3181,72.2314,72.2574,5732.0
2019-02-15 12:50:00,83.39,83.39,83.27,83.31,9361.0,72.2661,72.2661,72.1621,72.1967,9361.0
2019-02-15 13:00:00,83.3,83.35,83.18,83.19,11098.0,72.1881,72.2314,72.0841,72.0928,11098.0
2019-02-15 13:10:00,83.19,83.29,83.18,83.26,7318.0,72.0928,72.1794,72.0841,72.1534,7318.0
2019-02-15 13:20:00,83.25,83.34,83.22,83.22,7400.0,72.1447,72.2227,72.1187,72.1187,7400.0
2019-02-15 13:30:00,83.23,83.36,83.23,83.36,5600.0,72.1274,72.2401,72.1274,72.2401,5600.0
2019-02-15 13:40:00,83.4,83.42,83.35,83.35,7789.0,72.2747,72.2921,72.2314,72.2314,7789.0
2019-02-15 13:50:00,83.37,83.46,83.36,83.37,8151.0,72.2487,72.3267,72.2401,72.2487,8151.0
2019-02-15 14:00:00,83.39,83.42,83.36,83.41,8102.0,72.2661,72.2921,72.2401,72.2834,8102.0
2019-02-15 14:10:00,83.39,83.42,83.33,83.36,10099.0,72.2661,72.2921,72.2141,72.2401,10099.0
2019-02-15 14:20:00,83.34,83.36,83.22,83.29,9878.0,72.2227,72.2401,72.1187,72.1794,9878.0
2019-02-15 14:30:00,83.31,83.44,83.31,83.44,7562.0,72.1967,72.3094,72.1967,72.3094,7562.0
2019-02-15 14:40:00,83.43,83.47,83.39,83.47,8870.0,72.3007,72.3354,72.2661,72.3354,8870.0
2019-02-15 14:50:00,83.47,83.48,83.38,83.43,10272.0,72.3354,72.3441,72.2574,72.3007,10272.0
2019-02-15 15:00:00,83.4,83.44,83.34,83.36,11304.0,72.2747,72.3094,72.2227,72.2401,11304.0
2019-02-15 15:10:00,83.36,83.36,83.25,83.25,12507.0,72.2401,72.2401,72.1447,72.1447,12507.0
2019-02-15 15:20:00,83.25,83.38,83.23,83.38,15681.0,72.1447,72.2574,72.1274,72.2574,15681.0
2019-02-15 15:30:00,83.37,83.48,83.35,83.47,16112.0,72.2487,72.3441,72.2314,72.3354,16112.0
2019-02-15 15:40:00,83.47,83.56,83.46,83.49,31739.0,72.3354,72.4134,72.3267,72.3527,31739.0
2019-02-15 15:50:00,83.48,83.48,83.3,83.38,103863.0,72.3441,72.3441,72.1881,72.2574,103863.0
2019-02-19 09:30:00,83.11,83.35,82.8,82.85,37290.0,72.0234,72.2314,71.7548,71.7981,37290.0
2019-02-19 09:40:00,82.84,82.98,82.53,82.67,29287.0,71.7894,71.9108,71.5208,71.6421,29287.0
2019-02-19 09:50:00,82.66,83.06,82.64,83.05,30512.0,71.6335,71.9801,71.6161,71.9714,30512.0
2019-02-19 10:00:00,83.05,83.05,82.81,82.92,25753.0,71.9714,71.9714,71.7634,71.8588,25753.0
2019-02-19 10:10:00,82.93,83.07,82.83,82.95,13841.0,71.8674,71.9888,71.7808,71.8848,13841.0
2019-02-19 10:20:00,82.92,82.98,82.81,82.97,25207.0,71.8588,71.9108,71.7634,71.9021,25207.0
2019-02-19 10:30:00,83.0,83.04,82.86,82.91,20608.0,71.9281,71.9628,71.8068,71.8501,20608.0
2019-02-19 10:40:00,82.91,83.1,82.9,82.99,11481.0,71.8501,72.0148,71.8414,71.9194,11481.0
2019-02-19 10:50:00,83.01,83.01,82.9,82.9,21943.0,71.9368,71.9368,71.8414,71.8414,21943.0
2019-02-19 11:00:00,82.93,83.0,82.92,82.97,28036.0,71.8674,71.9281,71.8588,71.9021,28036.0
2019-02-19 11:10:00,82.97,83.0,82.83,82.97,20215.0,71.9021,71.9281,71.7808,71.9021,20215.0
2019-02-19 11:20:00,82.98,83.02,82.84,82.9,16691.0,71.9108,71.9454,71.7894,71.8414,16691.0
2019-02-19 11:30:00,82.88,83.0,82.8,82.92,18501.0,71.8241,71.9281,71.7548,71.8588,18501.0
2019-02-19 11:40:00,82.94,83.11,82.89,83.06,13206.0,71.8761,72.0234,71.8328,71.9801,13206.0
2019-02-19 11:50:00,83.06,83.1,83.01,83.08,10953.0,71.9801,72.0148,71.9368,71.9974,10953.0
2019-02-19 12:00:00,83.05,83.13,83.0,83.03,15743.0,71.9714,72.0408,71.9281,71.9541,15743.0
2019-02-19 12:10:00,83.03,83.1,82.99,83.07,14631.0,71.9541,72.0148,71.9194,71.9888,14631.0
2019-02-19 12:20:00,83.06,83.13,83.03,83.12,10487.0,71.9801,72.0408,71.9541,72.0321,10487.0
2019-02-19 12:30:00,83.11,83.13,83.03,83.09,17942.0,72.0234,72.0408,71.9541,72.0061,17942.0
2019-02-19 12:40:00,83.08,83.14,83.08,83.08,9250.0,71.9974,72.0494,71.9974,71.9974,9250.0
2019-02-19 12:50:00,83.07,83.17,83.03,83.13,9069.0,71.9888,72.0754,71.9541,72.0408,9069.0
2019-02-19 13:00:00,83.12,83.16,83.08,83.14,12437.0,72.0321,72.0668,71.9974,72.0494,12437.0
2019-02-19 13:10:00,83.12,83.14,83.09,83.11,16492.0,72.0321,72.0494,72.0061,72.0234,16492.0
2019-02-19 13:20:00,83.11,83.18,83.1,83.17,6877.0,72.0234,72.0841,72.0148,72.0754,6877.0
2019-02-19 13:30:00,83.14,83.14,83.02,83.09,16225.0,72.0494,72.0494,71.9454,72.0061,16225.0
2019-02-19 13:40:00,83.07,83.09,83.04,83.04,7975.0,71.9888,72.0061,71.9628,71.9628,7975.0
2019-02-19 13:50:00,83.04,83.13,83.01,83.13,15169.0,71.9628,72.0408,71.9368,72.0408,15169.0
2019-02-19 14:00:00,83.13,83.18,83.08,83.16,38455.0,72.0408,72.0841,71.9974,72.0668,38455.0
2019-02-19 14:10:00,83.16,83.28,83.15,83.24,10852.0,72.0668,72.1707,72.0581,72.1361,10852.0
2019-02-19 14:20:00,83.23,83.3,83.19,83.25,14066.0,72.1274,72.1881,72.0928,72.1447,14066.0
2019-02-19 14:30:00,83.27,83.3,83.17,83.21,17424.0,72.1621,72.1881,72.0754,72.1101,17424.0
2019-02-19 14:40:00,83.22,83.32,83.22,83.25,25798.0,72.1187,72.2054,72.1187,72.1447,25798.0
2019-02-19 14:50:00,83.26,83.33,83.24,83.28,11824.0,72.1534,72.2141,72.1361,72.1707,11824.0
2019-02-19 15:00:00,83.28,83.29,83.19,83.22,16489.0,72.1707,72.1794,72.0928,72.1187,16489.0
2019-02-19 15:10:00,83.2,83.21,83.06,83.07,20994.0,72.1014,72.1101,71.9801,71.9888,20994.0
2019-02-19 15:20:00,83.08,83.11,83.02,83.05,12441.0,71.9974,72.0234,71.9454,71.9714,12441.0
2019-02-19 15:30:00,83.05,83.08,83.01,83.02,27619.0,71.9714,71.9974,71.9368,71.9454,27619.0
2019-02-19 15:40:00,83.02,83.06,82.99,83.0,48706.0,71.9454,71.9801,71.9194,71.9281,48706.0
2019-02-19 15:50:00,82.99,82.99,82.55,82.62,163826.0,71.9194,71.9194,71.5381,71.5988,163826.0
2019-02-20 09:30:00,83.19,83.45,82.73,83.23,91820.0,72.0928,72.3181,71.6941,72.1274,91820.0
2019-02-20 09:40:00,83.29,83.29,83.01,83.09,27388.0,72.1794,72.1794,71.9368,72.0061,27388.0
2019-02-20 09:50:00,83.12,83.36,82.99,83.1,20357.0,72.0321,72.2401,71.9194,72.0148,20357.0
2019-02-20 10:00:00,83.15,83.26,83.01,83.13,36295.0,72.0581,72.1534,71.9368,72.0408,36295.0
2019-02-20 10:10:00,83.12,83.18,83.01,83.11,24739.0,72.0321,72.0841,71.9368,72.0234,24739.0
2019-02-20 10:20:00,83.11,83.35,83.09,83.31,115065.0,72.0234,72.2314,72.0061,72.1967,115065.0
2019-02-20 10:30:00,83.33,83.4,83.26,83.31,42983.0,72.2141,72.2747,72.1534,72.1967,42983.0
2019-02-20 10:40:00,83.32,83.57,83.28,83.49,83654.0,72.2054,72.4221,72.1707,72.3527,83654.0
2019-02-20 10:50:00,83.48,83.55,83.36,83.47,62670.0,72.3441,72.4047,72.2401,72.3354,62670.0
2019-02-20 11:00:00,83.45,83.45,83.3,83.3,30448.0,72.3181,72.3181,72.1881,72.1881,30448.0
2019-02-20 11:10:00,83.31,83.37,83.23,83.3,20078.0,72.1967,72.2487,72.1274,72.1881,20078.0
2019-02-20 11:20:00,83.28,83.29,83.14,83.2,15787.0,72.1707,72.1794,72.0494,72.1014,15787.0
2019-02-20 11:30:00,83.21,83.31,83.16,83.19,34264.0,72.1101,72.1967,72.0668,72.0928,34264.0
2019-02-20 11:40:00,83.18,83.2,83.11,83.18,38049.0,72.0841,72.1014,72.0234,72.0841,38049.0
2019-02-20 11:50:00,83.17,83.18,82.98,83.03,29155.0,72.0754,72.0841,71.9108,71.9541,29155.0
2019-02-20 12:00:00,83.03,83.11,82.86,82.96,56016.0,71.9541,72.0234,71.8068,71.8934,56016.0
2019-02-20 12:10:00,82.97,83.07,82.96,83.0,16346.0,71.9021,71.9888,71.8934,71.9281,16346.0
2019-02-20 12:20:00,83.0,83.05,82.73,82.74,19627.0,71.9281,71.9714,71.6941,71.7028,19627.0
2019-02-20 12:30:00,82.74,82.89,82.71,82.87,20214.0,71.7028,71.8328,71.6768,71.8154,20214.0
2019-02-20 12:40:00,82.87,83.01,82.84,83.01,19164.0,71.8154,71.9368,71.7894,71.9368,19164.0
2019-02-20 12:50:00,83.0,83.05,82.9,82.92,20046.0,71.9281,71.9714,71.8414,71.8588,20046.0
2019-02-20 13:00:00,82.91,83.02,82.9,83.02,25672.0,71.8501,71.9454,71.8414,71.9454,25672.0
2019-02-20 13:10:00,83.01,83.12,82.92,83.04,119847.0,71.9368,72.0321,71.8588,71.9628,119847.0
2019-02-20 13:20:00,83.04,83.07,82.95,82.99,22958.0,71.9628,71.9888,71.8848,71.9194,22958.0
2019-02-20 13:30:00,82.99,83.04,82.91,83.04,28843.0,71.9194,71.9628,71.8501,71.9628,28843.0
2019-02-20 13:40:00,83.03,83.03,82.96,82.99,14323.0,71.9541,71.9541,71.8934,71.9194,14323.0
2019-02-20 13:50:00,83.01,83.07,82.96,83.01,17798.0,71.9368,71.9888,71.8934,71.9368,17798.0
2019-02-20 14:00:00,83.01,83.03,82.72,82.73,48277.0,71.9368,71.9541,71.6854,71.6941,48277.0
2019-02-20 14:10:00,82.78,82.81,82.55,82.58,24146.0,71.7374,71.7634,71.5381,71.5641,24146.0
2019-02-20 14:20:00,82.54,82.73,82.41,82.69,16126.0,71.5295,71.6941,71.4168,71.6594,16126.0
2019-02-20 14:30:00,82.72,82.82,82.68,82.72,21973.0,71.6854,71.7721,71.6508,71.6854,21973.0
2019-02-20 14:40:00,82.72,82.75,82.62,82.73,21335.0,71.6854,71.7114,71.5988,71.6941,21335.0
2019-02-20 14:50:00,82.72,82.8,82.65,82.71,30282.0,71.6854,71.7548,71.6248,71.6768,30282.0
2019-02-20 15:00:00,82.71,82.71,82.54,82.58,26116.0,71.6768,71.6768,71.5295,71.5641,26116.0
2019-02-20 15:10:00,82.59,82.65,82.49,82.49,26009.0,71.5728,71.6248,71.4861,71.4861,26009.0
2019-02-20 15:20:00,82.49,82.6,82.49,82.52,23088.0,71.4861,71.5815,71.4861,71.5121,23088.0
2019-02-20 15:30:00,82.52,82.62,82.47,82.53,41627.0,71.5121,71.5988,71.4688,71.5208,41627.0
2019-02-20 15:40:00,82.54,82.54,82.27,82.28,50890.0,71.5295,71.5295,71.2955,71.3041,50890.0
2019-02-20 15:50:00,82.28,82.33,82.17,82.32,121812.0,71.3041,71.3475,71.2088,71.3388,121812.0
2019-02-21 09:30:00,82.26,82.93,82.23,82.38,33242.0,71.2868,71.8674,71.2608,71.3908,33242.0
2019-02-21 09:40:00,82.52,82.67,82.15,82.22,19213.0,71.5121,71.6421,71.1915,71.2521,19213.0
2019-02-21 09:50:00,82.25,82.37,81.94,82.07,31133.0,71.2781,71.3821,71.0095,71.1222,31133.0
2019-02-21 10:00:00,81.91,82.1,81.79,81.79,21183.0,70.9835,71.1482,70.8795,70.8795,21183.0
2019-02-21 10:10:00,81.79,81.84,81.5,81.78,23681.0,70.8795,70.9228,70.6282,70.8708,23681.0
2019-02-21 10:20:00,81.84,81.92,81.06,81.39,135057.0,70.9228,70.9922,70.2469,70.5329,135057.0
2019-02-21 10:30:00,81.38,81.73,81.33,81.73,28535.0,70.5242,70.8275,70.4809,70.8275,28535.0
2019-02-21 10:40:00,81.71,81.71,81.39,81.39,31235.0,70.8102,70.8102,70.5329,70.5329,31235.0
2019-02-21 10:50:00,81.39,81.5,81.35,81.36,43693.0,70.5329,70.6282,70.4982,70.5069,43693.0
2019-02-21 11:00:00,81.36,81.59,81.3,81.39,53732.0,70.5069,70.7062,70.4549,70.5329,53732.0
2019-02-21 11:10:00,81.39,81.5,81.29,81.34,79501.0,70.5329,70.6282,70.4462,70.4895,79501.0
2019-02-21 11:20:00,81.33,81.43,81.19,81.19,70895.0,70.4809,70.5675,70.3595,70.3595,70895.0
2019-02-21 11:30:00,81.2,81.47,81.18,81.46,54062.0,70.3682,70.6022,70.3509,70.5935,54062.0
2019-02-21 11:40:00,81.46,81.52,81.37,81.48,83201.0,70.5935,70.6455,70.5155,70.6109,83201.0
2019-02-21 11:50:00,81.49,81.79,81.37,81.7,41742.0,70.6195,70.8795,70.5155,70.8015,41742.0
2019-02-21 12:00:00,81.72,81.87,81.64,81.82,44294.0,70.8188,70.9488,70.7495,70.9055,44294.0
2019-02-21 12:10:00,81.83,82.03,81.83,82.02,25046.0,70.9142,71.0875,70.9142,71.0788,25046.0
2019-02-21 12:20:00,82.0,82.09,81.98,82.09,17612.0,71.0615,71.1395,71.0442,71.1395,17612.0
2019-02-21 12:30:00,82.09,82.19,82.02,82.06,35627.0,71.1395,71.2261,71.0788,71.1135,35627.0
2019-02-21 12:40:00,82.07,82.17,82.05,82.09,13628.0,71.1222,71.2088,71.1048,71.1395,13628.0
2019-02-21 12:50:00,82.07,82.23,82.06,82.17,22130.0,71.1222,71.2608,71.1135,71.2088,22130.0
2019-02-21 13:00:00,82.18,82.39,82.12,82.37,20347.0,71.2175,71.3995,71.1655,71.3821,20347.0
2019-02-21 13:10:00,82.36,82.36,82.26,82.28,16828.0,71.3735,71.3735,71.2868,71.3041,16828.0
2019-02-21 13:20:00,82.28,82.29,82.14,82.18,18941.0,71.3041,71.3128,71.1828,71.2175,18941.0
2019-02-21 13:30:00,82.2,82.22,82.15,82.17,11961.0,71.2348,71.2521,71.1915,71.2088,11961.0
2019-02-21 13:40:00,82.19,82.23,82.16,82.19,21751.0,71.2261,71.2608,71.2001,71.2261,21751.0
2019-02-21 13:50:00,82.19,82.26,82.13,82.25,13380.0,71.2261,71.2868,71.1742,71.2781,13380.0
2019-02-21 14:00:00,82.28,82.3,82.12,82.17,23929.0,71.3041,71.3215,71.1655,71.2088,23929.0
2019-02-21 14:10:00,82.19,82.21,82.03,82.04,12226.0,71.2261,71.2435,71.0875,71.0962,12226.0
2019-02-21 14:20:00,82.05,82.08,81.83,81.97,18746.0,71.1048,71.1308,70.9142,71.0355,18746.0
2019-02-21 14:30:00,81.98,82.0,81.84,81.84,19198.0,71.0442,71.0615,70.9228,70.9228,19198.0
2019-02-21 14:40:00,81.84,81.87,81.67,81.67,16264.0,70.9228,70.9488,70.7755,70.7755,16264.0
2019-02-21 14:50:00,81.69,81.7,81.54,81.6,15950.0,70.7928,70.8015,70.6629,70.7149,15950.0
2019-02-21 15:00:00,81.6,81.67,81.52,81.62,35421.0,70.7149,70.7755,70.6455,70.7322,35421.0
2019-02-21 15:10:00,81.63,81.64,81.54,81.61,16574.0,70.7408,70.7495,70.6629,70.7235,16574.0
2019-02-21 15:20:00,81.63,81.68,81.58,81.64,24362.0,70.7408,70.7842,70.6975,70.7495,24362.0
2019-02-21 15:30:00,81.64,81.68,81.52,81.68,33169.0,70.7495,70.7842,70.6455,70.7842,33169.0
2019-02-21 15:40:00,81.67,81.73,81.6,81.7,35421.0,70.7755,70.8275,70.7149,70.8015,35421.0
2019-02-21 15:50:00,81.69,81.85,81.64,81.76,77808.0,70.7928,70.9315,70.7495,70.8535,77808.0
2019-02-22 09:30:00,82.46,82.78,82.43,82.53,57638.0,71.4601,71.7374,71.4341,71.5208,57638.0
2019-02-22 09:40:00,82.46,82.68,82.33,82.52,30212.0,71.4601,71.6508,71.3475,71.5121,30212.0
2019-02-22 09:50:00,82.53,82.53,82.28,82.47,17715.0,71.5208,71.5208,71.3041,71.4688,17715.0
2019-02-22 10:00:00,82.5,82.59,82.4,82.51,26422.0,71.4948,71.5728,71.4081,71.5035,26422.0
2019-02-22 10:10:00,82.54,82.63,82.38,82.47,44582.0,71.5295,71.6075,71.3908,71.4688,44582.0
2019-02-22 10:20:00,82.47,82.47,82.04,82.04,58075.0,71.4688,71.4688,71.0962,71.0962,58075.0
2019-02-22 10:30:00,82.04,82.21,81.86,81.88,107870.0,71.0962,71.2435,70.9402,70.9575,107870.0
2019-02-22 10:40:00,81.88,82.06,81.87,81.97,154848.0,70.9575,71.1135,70.9488,71.0355,154848.0
2019-02-22 10:50:00,81.98,82.2,81.96,82.17,94377.0,71.0442,71.2348,71.0268,71.2088,94377.0
2019-02-22 11:00:00,82.17,82.46,82.13,82.46,46466.0,71.2088,71.4601,71.1742,71.4601,46466.0
2019-02-22 11:10:00,82.45,82.5,82.23,82.26,46310.0,71.4515,71.4948,71.2608,71.2868,46310.0
2019-02-22 11:20:00,82.27,82.36,82.13,82.33,44263.0,71.2955,71.3735,71.1742,71.3475,44263.0
2019-02-22 11:30:00,82.36,82.46,82.28,82.4,35311.0,71.3735,71.4601,71.3041,71.4081,35311.0
2019-02-22 11:40:00,82.39,82.48,82.29,82.47,46866.0,71.3995,71.4775,71.3128,71.4688,46866.0
2019-02-22 11:50:00,82.47,82.49,82.28,82.29,34609.0,71.4688,71.4861,71.3041,71.3128,34609.0
2019-02-22 12:00:00,82.3,82.41,82.29,82.38,40289.0,71.3215,71.4168,71.3128,71.3908,40289.0
2019-02-22 12:10:00,82.38,82.41,82.36,82.37,14737.0,71.3908,71.4168,71.3735,71.3821,14737.0
2019-02-22 12:20:00,82.39,82.6,82.38,82.59,19047.0,71.3995,71.5815,71.3908,71.5728,19047.0
2019-02-22 12:30:00,82.6,82.61,82.43,82.47,41011.0,71.5815,71.5901,71.4341,71.4688,41011.0
2019-02-22 12:40:00,82.47,82.53,82.44,82.46,21868.0,71.4688,71.5208,71.4428,71.4601,21868.0
2019-02-22 12:50:00,82.45,82.49,82.41,82.45,31693.0,71.4515,71.4861,71.4168,71.4515,31693.0
2019-02-22 13:00:00,82.46,82.47,82.42,82.44,21315.0,71.4601,71.4688,71.4255,71.4428,21315.0
2019-02-22 13:10:00,82.44,82.46,82.28,82.31,25943.0,71.4428,71.4601,71.3041,71.3301,25943.0
2019-02-22 13:20:00,82.31,82.42,82.31,82.39,20314.0,71.3301,71.4255,71.3301,71.3995,20314.0
2019-02-22 13:30:00,82.38,82.4,82.28,82.3,46412.0,71.3908,71.4081,71.3041,71.3215,46412.0
2019-02-22 13:40:00,82.3,82.37,82.16,82.32,32658.0,71.3215,71.3821,71.2001,71.3388,32658.0
2019-02-22 13:50:00,82.32,82.4,82.21,82.37,26782.0,71.3388,71.4081,71.2435,71.3821,26782.0
2019-02-22 14:00:00,82.4,82.47,82.3,82.44,40336.0,71.4081,71.4688,71.3215,71.4428,40336.0
2019-02-22 14:10:00,82.45,82.49,82.31,82.37,44931.0,71.4515,71.4861,71.3301,71.3821,44931.0
2019-02-22 14:20:00,82.34,82.38,82.21,82.25,25430.0,71.3561,71.3908,71.2435,71.2781,25430.0
2019-02-22 14:30:00,82.23,82.27,81.98,82.05,17118.0,71.2608,71.2955,71.0442,71.1048,17118.0
2019-02-22 14:40:00,82.02,82.17,81.92,82.14,19794.0,71.0788,71.2088,70.9922,71.1828,19794.0
2019-02-22 14:50:00,82.12,82.22,82.09,82.2,19824.0,71.1655,71.2521,71.1395,71.2348,19824.0
2019-02-22 15:00:00,82.17,82.37,82.17,82.27,24512.0,71.2088,71.3821,71.2088,71.2955,24512.0
2019-02-22 15:10:00,82.25,82.37,82.25,82.31,41617.0,71.2781,71.3821,71.2781,71.3301,41617.0
2019-02-22 15:20:00,82.31,82.45,82.3,82.41,32246.0,71.3301,71.4515,71.3215,71.4168,32246.0
2019-02-22 15:30:00,82.41,82.41,82.25,82.32,43653.0,71.4168,71.4168,71.2781,71.3388,43653.0
2019-02-22 15:40:00,82.31,82.37,82.2,82.2,55085.0,71.3301,71.3821,71.2348,71.2348,55085.0
2019-02-22 15:50:00,82.21,82.53,82.2,82.42,176299.0,71.2435,71.5208,71.2348,71.4255,176299.0
2019-02-25 09:30:00,83.48,84.06,83.47,84.0,171217.0,72.6777,73.1827,72.669,73.1304,171217.0
2019-02-25 09:40:00,84.0,84.01,83.65,83.73,47450.0,73.1304,73.1391,72.8257,72.8954,47450.0
2019-02-25 09:50:00,83.73,84.03,83.69,83.94,45309.0,72.8954,73.1566,72.8606,73.0782,45309.0
2019-02-25 10:00:00,83.94,83.94,83.61,83.77,44427.0,73.0782,73.0782,72.7909,72.9302,44427.0
2019-02-25 10:10:00,83.77,83.82,83.48,83.55,89686.0,72.9302,72.9737,72.6777,72.7387,89686.0
2019-02-25 10:20:00,83.53,83.53,83.12,83.22,130347.0,72.7213,72.7213,72.3643,72.4514,130347.0
2019-02-25 10:30:00,83.22,83.37,83.14,83.32,59726.0,72.4514,72.582,72.3817,72.5384,59726.0
2019-02-25 10:40:00,83.33,83.33,83.14,83.19,21699.0,72.5471,72.5471,72.3817,72.4253,21699.0
2019-02-25 10:50:00,83.17,83.2,83.06,83.06,36003.0,72.4078,72.434,72.3121,72.3121,36003.0
2019-02-25 11:00:00,83.12,83.34,83.08,83.32,23315.0,72.3643,72.5558,72.3295,72.5384,23315.0
2019-02-25 11:10:00,83.33,83.42,83.3,83.38,20117.0,72.5471,72.6255,72.521,72.5907,20117.0
2019-02-25 11:20:00,83.36,83.42,83.18,83.25,18438.0,72.5733,72.6255,72.4166,72.4775,18438.0
2019-02-25 11:30:00,83.23,83.32,83.13,83.13,20756.0,72.4601,72.5384,72.373,72.373,20756.0
2019-02-25 11:40:00,83.12,83.36,83.12,83.31,14643.0,72.3643,72.5733,72.3643,72.5297,14643.0
2019-02-25 11:50:00,83.27,83.33,83.24,83.27,17471.0,72.4949,72.5471,72.4688,72.4949,17471.0
2019-02-25 12:00:00,83.24,83.3,83.18,83.19,17612.0,72.4688,72.521,72.4166,72.4253,17612.0
2019-02-25 12:10:00,83.17,83.22,83.12,83.16,14376.0,72.4078,72.4514,72.3643,72.3991,14376.0
2019-02-25 12:20:00,83.17,83.2,82.91,82.96,25818.0,72.4078,72.434,72.1815,72.225,25818.0
2019-02-25 12:30:00,82.97,82.99,82.85,82.86,14516.0,72.2337,72.2511,72.1293,72.138,14516.0
2019-02-25 12:40:00,82.89,83.0,82.89,82.98,14481.0,72.1641,72.2598,72.1641,72.2424,14481.0
2019-02-25 12:50:00,82.98,83.0,82.77,82.86,21002.0,72.2424,72.2598,72.0596,72.138,21002.0
2019-02-25 13:00:00,82.85,83.17,82.84,83.15,32049.0,72.1293,72.4078,72.1205,72.3904,32049.0
2019-02-25 13:10:00,83.17,83.2,83.08,83.16,16729.0,72.4078,72.434,72.3295,72.3991,16729.0
2019-02-25 13:20:00,83.16,83.23,83.11,83.16,32953.0,72.3991,72.4601,72.3556,72.3991,32953.0
2019-02-25 13:30:00,83.18,83.19,82.97,83.05,15376.0,72.4166,72.4253,72.2337,72.3034,15376.0
2019-02-25 13:40:00,83.04,83.16,82.88,83.02,47143.0,72.2947,72.3991,72.1554,72.2773,47143.0
2019-02-25 13:50:00,83.02,83.08,82.97,82.99,24387.0,72.2773,72.3295,72.2337,72.2511,24387.0
2019-02-25 14:00:00,82.96,83.02,82.89,82.96,13002.0,72.225,72.2773,72.1641,72.225,13002.0
2019-02-25 14:10:00,82.95,82.95,82.88,82.89,15835.0,72.2163,72.2163,72.1554,72.1641,15835.0
2019-02-25 14:20:00,82.87,82.94,82.84,82.88,20800.0,72.1467,72.2076,72.1205,72.1554,20800.0
2019-02-25 14:30:00,82.9,82.91,82.82,82.86,13776.0,72.1728,72.1815,72.1031,72.138,13776.0
2019-02-25 14:40:00,82.87,82.94,82.81,82.83,25080.0,72.1467,72.2076,72.0944,72.1118,25080.0
2019-02-25 14:50:00,82.82,82.83,82.65,82.67,21319.0,72.1031,72.1118,71.9551,71.9725,21319.0
2019-02-25 15:00:00,82.7,82.72,82.55,82.59,30385.0,71.9987,72.0161,71.8681,71.9029,30385.0
2019-02-25 15:10:00,82.59,82.7,82.56,82.65,35121.0,71.9029,71.9987,71.8768,71.9551,35121.0
2019-02-25 15:20:00,82.67,82.69,82.61,82.62,22079.0,71.9725,71.99,71.9203,71.929,22079.0
2019-02-25 15:30:00,82.63,82.75,82.63,82.69,30686.0,71.9377,72.0422,71.9377,71.99,30686.0
2019-02-25 15:40:00,82.67,82.69,82.51,82.52,47564.0,71.9725,71.99,71.8332,71.842,47564.0
2019-02-25 15:50:00,82.52,82.53,82.29,82.39,109834.0,71.842,71.8507,71.6417,71.7288,109834.0
2019-02-26 09:30:00,82.33,82.93,82.11,82.7,60528.0,71.6765,72.1989,71.485,71.9987,60528.0
2019-02-26 09:40:00,82.67,82.72,82.23,82.49,25254.0,71.9725,72.0161,71.5895,71.8158,25254.0
2019-02-26 09:50:00,82.51,82.62,82.38,82.46,13262.0,71.8332,71.929,71.7201,71.7897,13262.0
2019-02-26 10:00:00,82.47,82.81,82.45,82.57,18893.0,71.7984,72.0944,71.781,71.8855,18893.0
2019-02-26 10:10:00,82.56,82.69,82.54,82.67,6968.0,71.8768,71.99,71.8594,71.9725,6968.0
2019-02-26 10:20:00,82.68,82.68,82.53,82.58,14269.0,71.9813,71.9813,71.8507,71.8942,14269.0
2019-02-26 10:30:00,82.6,82.64,82.48,82.59,24072.0,71.9116,71.9464,71.8071,71.9029,24072.0
2019-02-26 10:40:00,82.66,82.66,82.31,82.34,17987.0,71.9638,71.9638,71.6591,71.6852,17987.0
2019-02-26 10:50:00,82.34,82.36,82.2,82.22,10927.0,71.6852,71.7027,71.5634,71.5808,10927.0
2019-02-26 11:00:00,82.2,82.4,82.15,82.36,9328.0,71.5634,71.7375,71.5198,71.7027,9328.0
2019-02-26 11:10:00,82.36,82.5,82.3,82.4,20273.0,71.7027,71.8245,71.6504,71.7375,20273.0
2019-02-26 11:20:00,82.42,82.49,82.35,82.47,14293.0,71.7549,71.8158,71.694,71.7984,14293.0
2019-02-26 11:30:00,82.5,82.51,82.45,82.49,18861.0,71.8245,71.8332,71.781,71.8158,18861.0
2019-02-26 11:40:00,82.48,82.58,82.45,82.51,11549.0,71.8071,71.8942,71.781,71.8332,11549.0
2019-02-26 11:50:00,82.49,82.5,82.4,82.41,8324.0,71.8158,71.8245,71.7375,71.7462,8324.0
2019-02-26 12:00:00,82.4,82.48,82.35,82.37,8387.0,71.7375,71.8071,71.694,71.7114,8387.0
2019-02-26 12:10:00,82.37,82.51,82.33,82.51,12721.0,71.7114,71.8332,71.6765,71.8332,12721.0
2019-02-26 12:20:00,82.5,82.57,82.42,82.42,17274.0,71.8245,71.8855,71.7549,71.7549,17274.0
2019-02-26 12:30:00,82.43,82.43,82.3,82.31,10971.0,71.7636,71.7636,71.6504,71.6591,10971.0
2019-02-26 12:40:00,82.32,82.33,82.26,82.31,14990.0,71.6678,71.6765,71.6156,71.6591,14990.0
2019-02-26 12:50:00,82.34,82.35,82.19,82.19,22547.0,71.6852,71.694,71.5547,71.5547,22547.0
2019-02-26 13:00:00,82.19,82.34,82.19,82.27,18761.0,71.5547,71.6852,71.5547,71.6243,18761.0
2019-02-26 13:10:00,82.26,82.41,82.26,82.4,12104.0,71.6156,71.7462,71.6156,71.7375,12104.0
2019-02-26 13:20:00,82.41,82.42,82.36,82.36,10454.0,71.7462,71.7549,71.7027,71.7027,10454.0
2019-02-26 13:30:00,82.37,82.37,82.19,82.28,15798.0,71.7114,71.7114,71.5547,71.633,15798.0
2019-02-26 13:40:00,82.3,82.39,82.29,82.37,8790.0,71.6504,71.7288,71.6417,71.7114,8790.0
2019-02-26 13:50:00,82.38,82.43,82.38,82.4,7628.0,71.7201,71.7636,71.7201,71.7375,7628.0
2019-02-26 14:00:00,82.4,82.52,82.4,82.45,18870.0,71.7375,71.842,71.7375,71.781,18870.0
2019-02-26 14:10:00,82.46,82.46,82.38,82.4,9191.0,71.7897,71.7897,71.7201,71.7375,9191.0
2019-02-26 14:20:00,82.4,82.42,82.31,82.34,10218.0,71.7375,71.7549,71.6591,71.6852,10218.0
2019-02-26 14:30:00,82.36,82.5,82.34,82.5,12182.0,71.7027,71.8245,71.6852,71.8245,12182.0
2019-02-26 14:40:00,82.5,82.51,82.45,82.48,22324.0,71.8245,71.8332,71.781,71.8071,22324.0
2019-02-26 14:50:00,82.47,82.49,82.35,82.38,14284.0,71.7984,71.8158,71.694,71.7201,14284.0
2019-02-26 15:00:00,82.38,82.55,82.38,82.47,20589.0,71.7201,71.8681,71.7201,71.7984,20589.0
2019-02-26 15:10:00,82.47,82.51,82.45,82.47,14837.0,71.7984,71.8332,71.781,71.7984,14837.0
2019-02-26 15:20:00,82.48,82.51,82.39,82.41,16631.0,71.8071,71.8332,71.7288,71.7462,16631.0
2019-02-26 15:30:00,82.41,82.41,82.25,82.26,24747.0,71.7462,71.7462,71.6069,71.6156,24747.0
2019-02-26 15:40:00,82.26,82.3,82.21,82.23,30608.0,71.6156,71.6504,71.5721,71.5895,30608.0
2019-02-26 15:50:00,82.24,82.25,82.0,82.01,91442.0,71.5982,71.6069,71.3892,71.3979,91442.0
2019-02-27 09:30:00,81.52,81.68,80.84,81.28,38978.0,70.9714,71.1107,70.3793,70.7624,38978.0
2019-02-27 09:40:00,81.36,81.5,80.54,80.63,35263.0,70.8321,70.9539,70.1182,70.1965,35263.0
2019-02-27 09:50:00,80.6,80.67,80.29,80.42,70613.0,70.1704,70.2313,69.9005,70.0137,70613.0
2019-02-27 10:00:00,80.36,80.43,80.02,80.34,60325.0,69.9615,70.0224,69.6655,69.944,60325.0
2019-02-27 10:10:00,80.34,80.42,79.74,80.26,88947.0,69.944,70.0137,69.4217,69.8744,88947.0
2019-02-27 10:20:00,80.27,80.46,80.07,80.25,46627.0,69.8831,70.0485,69.709,69.8657,46627.0
2019-02-27 10:30:00,80.25,80.34,79.83,80.12,47215.0,69.8657,69.944,69.5,69.7525,47215.0
2019-02-27 10:40:00,80.12,80.52,80.06,80.48,43887.0,69.7525,70.1008,69.7003,70.0659,43887.0
2019-02-27 10:50:00,80.48,80.52,80.26,80.38,24566.0,70.0659,70.1008,69.8744,69.9789,24566.0
2019-02-27 11:00:00,80.36,80.45,80.27,80.44,22625.0,69.9615,70.0398,69.8831,70.0311,22625.0
2019-02-27 11:10:00,80.47,80.68,80.39,80.65,19947.0,70.0572,70.24,69.9876,70.2139,19947.0
2019-02-27 11:20:00,80.68,80.96,80.66,80.89,21523.0,70.24,70.4838,70.2226,70.4229,21523.0
2019-02-27 11:30:00,80.93,81.26,80.9,81.25,21293.0,70.4577,70.745,70.4316,70.7363,21293.0
2019-02-27 11:40:00,81.23,81.35,81.16,81.3,20912.0,70.7189,70.8234,70.6579,70.7798,20912.0
2019-02-27 11:50:00,81.31,81.39,81.21,81.25,14458.0,70.7885,70.8582,70.7015,70.7363,14458.0
2019-02-27 12:00:00,81.25,81.31,81.15,81.29,15311.0,70.7363,70.7885,70.6492,70.7711,15311.0
2019-02-27 12:10:00,81.29,81.36,81.17,81.31,30159.0,70.7711,70.8321,70.6666,70.7885,30159.0
2019-02-27 12:20:00,81.3,81.38,81.23,81.34,14588.0,70.7798,70.8495,70.7189,70.8146,14588.0
2019-02-27 12:30:00,81.36,81.38,81.3,81.33,9415.0,70.8321,70.8495,70.7798,70.8059,9415.0
2019-02-27 12:40:00,81.29,81.42,81.29,81.35,11253.0,70.7711,70.8843,70.7711,70.8234,11253.0
2019-02-27 12:50:00,81.36,81.36,81.08,81.11,11226.0,70.8321,70.8321,70.5883,70.6144,11226.0
2019-02-27 13:00:00,81.12,81.26,81.07,81.21,7943.0,70.6231,70.745,70.5796,70.7015,7943.0
2019-02-27 13:10:00,81.23,81.28,81.18,81.2,11050.0,70.7189,70.7624,70.6754,70.6928,11050.0
2019-02-27 13:20:00,81.21,81.32,81.19,81.25,11264.0,70.7015,70.7972,70.6841,70.7363,11264.0
2019-02-27 13:30:00,81.25,81.33,81.22,81.31,10116.0,70.7363,70.8059,70.7102,70.7885,10116.0
2019-02-27 13:40:00,81.31,81.38,81.23,81.33,13372.0,70.7885,70.8495,70.7189,70.8059,13372.0
2019-02-27 13:50:00,81.36,81.45,81.36,81.39,9346.0,70.8321,70.9104,70.8321,70.8582,9346.0
2019-02-27 14:00:00,81.39,81.39,81.27,81.29,11438.0,70.8582,70.8582,70.7537,70.7711,11438.0
2019-02-27 14:10:00,81.28,81.44,81.27,81.39,11067.0,70.7624,70.9017,70.7537,70.8582,11067.0
2019-02-27 14:20:00,81.39,81.4,81.23,81.23,14578.0,70.8582,70.8669,70.7189,70.7189,14578.0
2019-02-27 14:30:00,81.28,81.39,81.28,81.38,10498.0,70.7624,70.8582,70.7624,70.8495,10498.0
2019-02-27 14:40:00,81.38,81.47,81.26,81.28,19424.0,70.8495,70.9278,70.745,70.7624,19424.0
2019-02-27 14:50:00,81.3,81.34,81.24,81.29,15497.0,70.7798,70.8146,70.7276,70.7711,15497.0
2019-02-27 15:00:00,81.29,81.33,81.26,81.29,18331.0,70.7711,70.8059,70.745,70.7711,18331.0
2019-02-27 15:10:00,81.31,81.34,81.26,81.28,19256.0,70.7885,70.8146,70.745,70.7624,19256.0
2019-02-27 15:20:00,81.29,81.35,81.23,81.32,19697.0,70.7711,70.8234,70.7189,70.7972,19697.0
2019-02-27 15:30:00,81.3,81.35,81.24,81.27,26723.0,70.7798,70.8234,70.7276,70.7537,26723.0
2019-02-27 15:40:00,81.26,81.29,81.16,81.26,35624.0,70.745,70.7711,70.6579,70.745,35624.0
2019-02-27 15:50:00,81.27,81.28,81.08,81.21,82813.0,70.7537,70.7624,70.5883,70.7015,82813.0
2019-02-28 09:30:00,80.81,81.0,80.67,81.0,32204.0,70.3532,70.5186,70.2313,70.5186,32204.0
2019-02-28 09:40:00,81.0,81.48,80.9,81.35,24864.0,70.5186,70.9365,70.4316,70.8234,24864.0
2019-02-28 09:50:00,81.39,82.08,81.36,82.08,35908.0,70.8582,71.4589,70.8321,71.4589,35908.0
2019-02-28 10:00:00,82.03,82.07,81.41,81.58,44242.0,71.4154,71.4502,70.8756,71.0236,44242.0
2019-02-28 10:10:00,81.51,81.73,81.51,81.61,20604.0,70.9626,71.1542,70.9626,71.0497,20604.0
2019-02-28 10:20:00,81.58,81.6,81.37,81.48,25656.0,71.0236,71.041,70.8408,70.9365,25656.0
2019-02-28 10:30:00,81.55,81.68,81.44,81.68,13469.0,70.9975,71.1107,70.9017,71.1107,13469.0
2019-02-28 10:40:00,81.69,81.81,81.45,81.51,27662.0,71.1194,71.2238,70.9104,70.9626,27662.0
2019-02-28 10:50:00,81.51,81.53,81.3,81.45,14264.0,70.9626,70.9801,70.7798,70.9104,14264.0
2019-02-28 11:00:00,81.46,81.49,81.34,81.42,15206.0,70.9191,70.9452,70.8146,70.8843,15206.0
2019-02-28 11:10:00,81.45,81.55,81.27,81.46,13749.0,70.9104,70.9975,70.7537,70.9191,13749.0
2019-02-28 11:20:00,81.43,81.5,81.37,81.43,20498.0,70.893,70.9539,70.8408,70.893,20498.0
2019-02-28 11:30:00,81.43,81.49,81.36,81.46,10690.0,70.893,70.9452,70.8321,70.9191,10690.0
2019-02-28 11:40:00,81.46,81.6,81.36,81.5,11164.0,70.9191,71.041,70.8321,70.9539,11164.0
2019-02-28 11:50:00,81.5,81.65,81.48,81.57,10911.0,70.9539,71.0845,70.9365,71.0149,10911.0
2019-02-28 12:00:00,81.58,81.6,81.52,81.58,15980.0,71.0236,71.041,70.9714,71.0236,15980.0
2019-02-28 12:10:00,81.58,81.71,81.56,81.68,10832.0,71.0236,71.1368,71.0062,71.1107,10832.0
2019-02-28 12:20:00,81.69,81.85,81.6,81.81,62628.0,71.1194,71.2587,71.041,71.2238,62628.0
2019-02-28 12:30:00,81.8,81.8,81.67,81.74,12376.0,71.2151,71.2151,71.1019,71.1629,12376.0
2019-02-28 12:40:00,81.75,81.78,81.65,81.65,13737.0,71.1716,71.1977,71.0845,71.0845,13737.0
2019-02-28 12:50:00,81.67,81.69,81.61,81.67,20154.0,71.1019,71.1194,71.0497,71.1019,20154.0
2019-02-28 13:00:00,81.7,81.76,81.65,81.65,14405.0,71.1281,71.1803,71.0845,71.0845,14405.0
2019-02-28 13:10:00,81.66,81.82,81.65,81.82,24468.0,71.0932,71.2325,71.0845,71.2325,24468.0
2019-02-28 13:20:00,81.82,81.9,81.79,81.9,13309.0,71.2325,71.3022,71.2064,71.3022,13309.0
2019-02-28 13:30:00,81.88,81.98,81.87,81.95,19749.0,71.2848,71.3718,71.2761,71.3457,19749.0
2019-02-28 13:40:00,81.96,81.99,81.66,81.66,35925.0,71.3544,71.3805,71.0932,71.0932,35925.0
2019-02-28 13:50:00,81.65,81.71,81.56,81.59,24448.0,71.0845,71.1368,71.0062,71.0323,24448.0
2019-02-28 14:00:00,81.6,81.64,81.52,81.6,12455.0,71.041,71.0758,70.9714,71.041,12455.0
2019-02-28 14:10:00,81.59,81.61,81.45,81.53,33517.0,71.0323,71.0497,70.9104,70.9801,33517.0
2019-02-28 14:20:00,81.56,81.69,81.56,81.67,17976.0,71.0062,71.1194,71.0062,71.1019,17976.0
2019-02-28 14:30:00,81.67,81.68,81.47,81.55,17915.0,71.1019,71.1107,70.9278,70.9975,17915.0
2019-02-28 14:40:00,81.55,81.58,81.51,81.51,15207.0,70.9975,71.0236,70.9626,70.9626,15207.0
2019-02-28 14:50:00,81.53,81.64,81.51,81.57,14017.0,70.9801,71.0758,70.9626,71.0149,14017.0
2019-02-28 15:00:00,81.57,81.62,81.54,81.6,11561.0,71.0149,71.0584,70.9888,71.041,11561.0
2019-02-28 15:10:00,81.62,81.64,81.55,81.61,51648.0,71.0584,71.0758,70.9975,71.0497,51648.0
2019-02-28 15:20:00,81.63,81.67,81.58,81.62,39307.0,71.0671,71.1019,71.0236,71.0584,39307.0
2019-02-28 15:30:00,81.61,81.79,81.61,81.68,34946.0,71.0497,71.2064,71.0497,71.1107,34946.0
2019-02-28 15:40:00,81.69,81.81,81.61,81.76,48501.0,71.1194,71.2238,71.0497,71.1803,48501.0
2019-02-28 15:50:00,81.76,81.8,81.58,81.67,113296.0,71.1803,71.2151,71.0236,71.1019,113296.0
2019-03-01 09:30:00,82.3,82.76,82.23,82.55,71597.0,71.6504,72.0509,71.5895,71.8681,71597.0
2019-03-01 09:40:00,82.59,82.76,82.37,82.48,36753.0,71.9029,72.0509,71.7114,71.8071,36753.0
2019-03-01 09:50:00,82.47,82.47,82.02,82.16,24220.0,71.7984,71.7984,71.4067,71.5285,24220.0
2019-03-01 10:00:00,82.16,82.24,81.91,82.09,27659.0,71.5285,71.5982,71.3109,71.4676,27659.0
2019-03-01 10:10:00,82.1,82.15,81.77,81.79,20913.0,71.4763,71.5198,71.189,71.2064,20913.0
2019-03-01 10:20:00,81.77,81.83,81.55,81.61,104245.0,71.189,71.2412,70.9975,71.0497,104245.0
2019-03-01 10:30:00,81.63,81.77,81.55,81.74,103647.0,71.0671,71.189,70.9975,71.1629,103647.0
2019-03-01 10:40:00,81.71,81.84,81.65,81.72,41347.0,71.1368,71.2499,71.0845,71.1455,41347.0
2019-03-01 10:50:00,81.73,81.74,81.52,81.56,12929.0,71.1542,71.1629,70.9714,71.0062,12929.0
2019-03-01 11:00:00,81.58,81.61,81.29,81.43,16453.0,71.0236,71.0497,70.7711,70.893,16453.0
2019-03-01 11:10:00,81.41,81.41,81.17,81.4,18115.0,70.8756,70.8756,70.6666,70.8669,18115.0
2019-03-01 11:20:00,81.37,81.37,81.2,81.27,8392.0,70.8408,70.8408,70.6928,70.7537,8392.0
2019-03-01 11:30:00,81.26,81.35,81.11,81.15,13944.0,70.745,70.8234,70.6144,70.6492,13944.0
2019-03-01 11:40:00,81.15,81.18,81.03,81.06,8946.0,70.6492,70.6754,70.5448,70.5709,8946.0
2019-03-01 11:50:00,81.04,81.08,80.91,81.07,6017.0,70.5535,70.5883,70.4403,70.5796,6017.0
2019-03-01 12:00:00,81.07,81.15,81.0,81.11,9113.0,70.5796,70.6492,70.5186,70.6144,9113.0
2019-03-01 12:10:00,81.09,81.26,81.09,81.24,14340.0,70.597,70.745,70.597,70.7276,14340.0
2019-03-01 12:20:00,81.24,81.37,81.17,81.34,5664.0,70.7276,70.8408,70.6666,70.8146,5664.0
2019-03-01 12:30:00,81.37,81.42,81.32,81.42,7155.0,70.8408,70.8843,70.7972,70.8843,7155.0
2019-03-01 12:40:00,81.42,81.48,81.38,81.43,8114.0,70.8843,70.9365,70.8495,70.893,8114.0
2019-03-01 12:50:00,81.43,81.54,81.41,81.44,7495.0,70.893,70.9888,70.8756,70.9017,7495.0
2019-03-01 13:00:00,81.44,81.53,81.43,81.48,9663.0,70.9017,70.9801,70.893,70.9365,9663.0
2019-03-01 13:10:00,81.45,81.48,81.35,81.41,9620.0,70.9104,70.9365,70.8234,70.8756,9620.0
2019-03-01 13:20:00,81.46,81.47,81.42,81.47,6685.0,70.9191,70.9278,70.8843,70.9278,6685.0
2019-03-01 13:30:00,81.47,81.53,81.45,81.47,5178.0,70.9278,70.9801,70.9104,70.9278,5178.0
2019-03-01 13:40:00,81.44,81.52,81.44,81.52,5356.0,70.9017,70.9714,70.9017,70.9714,5356.0
2019-03-01 13:50:00,81.52,81.52,81.43,81.43,5158.0,70.9714,70.9714,70.893,70.893,5158.0
2019-03-01 14:00:00,81.45,81.54,81.45,81.54,13245.0,70.9104,70.9888,70.9104,70.9888,13245.0
2019-03-01 14:10:00,81.55,81.57,81.51,81.52,9199.0,70.9975,71.0149,70.9626,70.9714,9199.0
2019-03-01 14:20:00,81.55,81.76,81.55,81.75,28648.0,70.9975,71.1803,70.9975,71.1716,28648.0
2019-03-01 14:30:00,81.77,81.8,81.7,81.76,9836.0,71.189,71.2151,71.1281,71.1803,9836.0
2019-03-01 14:40:00,81.76,81.81,81.63,81.63,14828.0,71.1803,71.2238,71.0671,71.0671,14828.0
2019-03-01 14:50:00,81.65,81.73,81.64,81.66,13908.0,71.0845,71.1542,71.0758,71.0932,13908.0
2019-03-01 15:00:00,81.68,81.72,81.6,81.72,15818.0,71.1107,71.1455,71.041,71.1455,15818.0
2019-03-01 15:10:00,81.73,81.74,81.58,81.58,17125.0,71.1542,71.1629,71.0236,71.0236,17125.0
2019-03-01 15:20:00,81.58,81.64,81.58,81.64,16711.0,71.0236,71.0758,71.0236,71.0758,16711.0
2019-03-01 15:30:00,81.64,81.77,81.64,81.69,26463.0,71.0758,71.189,71.0758,71.1194,26463.0
2019-03-01 15:40:00,81.69,81.85,81.68,81.77,38331.0,71.1194,71.2587,71.1107,71.189,38331.0
2019-03-01 15:50:00,81.79,82.03,81.73,81.99,176514.0,71.2064,71.4154,71.1542,71.3805,176514.0
2019-03-04 09:30:00,82.7,82.93,82.36,82.59,108238.0,71.9987,72.1989,71.7027,71.9029,108238.0
2019-03-04 09:40:00,82.51,82.6,82.33,82.46,11350.0,71.8332,71.9116,71.6765,71.7897,11350.0
2019-03-04 09:50:00,82.42,82.64,82.3,82.44,29051.0,71.7549,71.9464,71.6504,71.7723,29051.0
2019-03-04 10:00:00,82.45,82.59,82.37,82.57,18386.0,71.781,71.9029,71.7114,71.8855,18386.0
2019-03-04 10:10:00,82.58,82.9,82.48,82.86,22187.0,71.8942,72.1728,71.8071,72.138,22187.0
2019-03-04 10:20:00,82.9,82.98,82.68,82.71,47426.0,72.1728,72.2424,71.9813,72.0074,47426.0
2019-03-04 10:30:00,82.77,82.8,82.54,82.67,22215.0,72.0596,72.0857,71.8594,71.9725,22215.0
2019-03-04 10:40:00,82.66,82.81,82.65,82.8,30174.0,71.9638,72.0944,71.9551,72.0857,30174.0
2019-03-04 10:50:00,82.79,82.83,82.56,82.58,9883.0,72.077,72.1118,71.8768,71.8942,9883.0
2019-03-04 11:00:00,82.56,82.59,82.21,82.23,29111.0,71.8768,71.9029,71.5721,71.5895,29111.0
2019-03-04 11:10:00,82.2,82.3,82.05,82.11,21832.0,71.5634,71.6504,71.4328,71.485,21832.0
2019-03-04 11:20:00,82.13,82.13,81.85,81.97,27144.0,71.5024,71.5024,71.2587,71.3631,27144.0
2019-03-04 11:30:00,81.96,82.05,81.93,81.96,28214.0,71.3544,71.4328,71.3283,71.3544,28214.0
2019-03-04 11:40:00,81.92,81.92,81.7,81.72,24070.0,71.3196,71.3196,71.1281,71.1455,24070.0
2019-03-04 11:50:00,81.71,81.8,81.54,81.61,25961.0,71.1368,71.2151,70.9888,71.0497,25961.0
2019-03-04 12:00:00,81.6,81.79,81.52,81.77,17175.0,71.041,71.2064,70.9714,71.189,17175.0
2019-03-04 12:10:00,81.77,81.78,81.38,81.41,32548.0,71.189,71.1977,70.8495,70.8756,32548.0
2019-03-04 12:20:00,81.43,81.5,81.28,81.39,33519.0,70.893,70.9539,70.7624,70.8582,33519.0
2019-03-04 12:30:00,81.32,81.43,81.32,81.35,17379.0,70.7972,70.893,70.7972,70.8234,17379.0
2019-03-04 12:40:00,81.31,81.4,81.26,81.35,8673.0,70.7885,70.8669,70.745,70.8234,8673.0
2019-03-04 12:50:00,81.34,81.53,81.34,81.42,10691.0,70.8146,70.9801,70.8146,70.8843,10691.0
2019-03-04 13:00:00,81.43,81.45,81.26,81.3,12100.0,70.893,70.9104,70.745,70.7798,12100.0
2019-03-04 13:10:00,81.29,81.55,81.28,81.54,16693.0,70.7711,70.9975,70.7624,70.9888,16693.0
2019-03-04 13:20:00,81.59,81.68,81.54,81.67,10328.0,71.0323,71.1107,70.9888,71.1019,10328.0
2019-03-04 13:30:00,81.68,81.7,81.57,81.61,8950.0,71.1107,71.1281,71.0149,71.0497,8950.0
2019-03-04 13:40:00,81.62,81.79,81.54,81.73,25717.0,71.0584,71.2064,70.9888,71.1542,25717.0
2019-03-04 13:50:00,81.75,81.92,81.73,81.83,12590.0,71.1716,71.3196,71.1542,71.2412,12590.0
2019-03-04 14:00:00,81.89,81.91,81.76,81.79,11524.0,71.2935,71.3109,71.1803,71.2064,11524.0
2019-03-04 14:10:00,81.79,81.91,81.7,81.88,16915.0,71.2064,71.3109,71.1281,71.2848,16915.0
2019-03-04 14:20:00,81.86,81.96,81.76,81.93,11715.0,71.2674,71.3544,71.1803,71.3283,11715.0
2019-03-04 14:30:00,81.94,81.96,81.84,81.85,10251.0,71.337,71.3544,71.2499,71.2587,10251.0
2019-03-04 14:40:00,81.86,81.9,81.76,81.77,23346.0,71.2674,71.3022,71.1803,71.189,23346.0
2019-03-04 14:50:00,81.77,81.89,81.76,81.76,15220.0,71.189,71.2935,71.1803,71.1803,15220.0
2019-03-04 15:00:00,81.77,81.92,81.76,81.88,25034.0,71.189,71.3196,71.1803,71.2848,25034.0
2019-03-04 15:10:00,81.86,82.0,81.85,81.99,14300.0,71.2674,71.3892,71.2587,71.3805,14300.0
2019-03-04 15:20:00,81.98,81.99,81.87,81.88,16115.0,71.3718,71.3805,71.2761,71.2848,16115.0
2019-03-04 15:30:00,81.87,82.04,81.87,81.97,33550.0,71.2761,71.4241,71.2761,71.3631,33550.0
2019-03-04 15:40:00,81.97,82.11,81.97,82.04,41732.0,71.3631,71.485,71.3631,71.4241,41732.0
2019-03-04 15:50:00,82.03,82.34,81.95,82.22,219865.0,71.4154,71.6852,71.3457,71.5808,219865.0
2019-03-05 09:30:00,82.0,82.26,81.36,81.83,40375.0,71.3892,71.6156,70.8321,71.2412,40375.0
2019-03-05 09:40:00,81.85,81.91,81.57,81.81,8950.0,71.2587,71.3109,71.0149,71.2238,8950.0
2019-03-05 09:50:00,81.75,81.82,81.36,81.6,14489.0,71.1716,71.2325,70.8321,71.041,14489.0
2019-03-05 10:00:00,81.64,81.88,81.64,81.82,28911.0,71.0758,71.2848,71.0758,71.2325,28911.0
2019-03-05 10:10:00,81.75,81.95,81.44,81.55,60858.0,71.1716,71.3457,70.9017,70.9975,60858.0
2019-03-05 10:20:00,81.5,81.65,81.46,81.56,35660.0,70.9539,71.0845,70.9191,71.0062,35660.0
2019-03-05 10:30:00,81.56,81.73,81.48,81.52,18503.0,71.0062,71.1542,70.9365,70.9714,18503.0
2019-03-05 10:40:00,81.56,81.76,81.43,81.74,43994.0,71.0062,71.1803,70.893,71.1629,43994.0
2019-03-05 10:50:00,81.73,81.96,81.73,81.96,16536.0,71.1542,71.3544,71.1542,71.3544,16536.0
2019-03-05 11:00:00,81.95,82.29,81.92,82.27,24304.0,71.3457,71.6417,71.3196,71.6243,24304.0
2019-03-05 11:10:00,82.28,82.36,82.21,82.29,26555.0,71.633,71.7027,71.5721,71.6417,26555.0
2019-03-05 11:20:00,82.3,82.4,82.24,82.34,20336.0,71.6504,71.7375,71.5982,71.6852,20336.0
2019-03-05 11:30:00,82.32,82.54,82.27,82.53,18383.0,71.6678,71.8594,71.6243,71.8507,18383.0
2019-03-05 11:40:00,82.54,82.59,82.44,82.54,17600.0,71.8594,71.9029,71.7723,71.8594,17600.0
2019-03-05 11:50:00,82.55,82.61,82.45,82.56,16480.0,71.8681,71.9203,71.781,71.8768,16480.0
2019-03-05 12:00:00,82.54,82.71,82.49,82.68,23913.0,71.8594,72.0074,71.8158,71.9813,23913.0
2019-03-05 12:10:00,82.65,82.69,82.5,82.53,14091.0,71.9551,71.99,71.8245,71.8507,14091.0
2019-03-05 12:20:00,82.52,82.56,82.48,82.51,25170.0,71.842,71.8768,71.8071,71.8332,25170.0
2019-03-05 12:30:00,82.53,82.56,82.45,82.49,19935.0,71.8507,71.8768,71.781,71.8158,19935.0
2019-03-05 12:40:00,82.47,82.6,82.47,82.53,6970.0,71.7984,71.9116,71.7984,71.8507,6970.0
2019-03-05 12:50:00,82.54,82.56,82.51,82.54,5850.0,71.8594,71.8768,71.8332,71.8594,5850.0
2019-03-05 13:00:00,82.5,82.6,82.49,82.55,16064.0,71.8245,71.9116,71.8158,71.8681,16064.0
2019-03-05 13:10:00,82.55,82.64,82.52,82.56,7929.0,71.8681,71.9464,71.842,71.8768,7929.0
2019-03-05 13:20:00,82.57,82.7,82.53,82.58,31783.0,71.8855,71.9987,71.8507,71.8942,31783.0
2019-03-05 13:30:00,82.6,82.61,82.47,82.55,26523.0,71.9116,71.9203,71.7984,71.8681,26523.0
2019-03-05 13:40:00,82.53,82.65,82.47,82.55,25119.0,71.8507,71.9551,71.7984,71.8681,25119.0
2019-03-05 13:50:00,82.53,82.56,82.46,82.47,11637.0,71.8507,71.8768,71.7897,71.7984,11637.0
2019-03-05 14:00:00,82.47,82.54,82.46,82.52,9852.0,71.7984,71.8594,71.7897,71.842,9852.0
2019-03-05 14:10:00,82.53,82.53,82.27,82.33,34893.0,71.8507,71.8507,71.6243,71.6765,34893.0
2019-03-05 14:20:00,82.37,82.41,82.32,82.36,11173.0,71.7114,71.7462,71.6678,71.7027,11173.0
2019-03-05 14:30:00,82.36,82.4,82.23,82.27,16849.0,71.7027,71.7375,71.5895,71.6243,16849.0
2019-03-05 14:40:00,82.27,82.31,82.19,82.27,16584.0,71.6243,71.6591,71.5547,71.6243,16584.0
2019-03-05 14:50:00,82.27,82.31,82.19,82.28,34824.0,71.6243,71.6591,71.5547,71.633,34824.0
2019-03-05 15:00:00,82.28,82.33,82.16,82.22,24677.0,71.633,71.6765,71.5285,71.5808,24677.0
2019-03-05 15:10:00,82.22,82.26,82.16,82.18,11495.0,71.5808,71.6156,71.5285,71.546,11495.0
2019-03-05 15:20:00,82.18,82.29,82.16,82.23,21535.0,71.546,71.6417,71.5285,71.5895,21535.0
2019-03-05 15:30:00,82.23,82.25,82.14,82.2,20449.0,71.5895,71.6069,71.5111,71.5634,20449.0
2019-03-05 15:40:00,82.18,82.44,82.18,82.37,69162.0,71.546,71.7723,71.546,71.7114,69162.0
2019-03-05 15:50:00,82.39,82.39,81.8,81.86,156984.0,71.7288,71.7288,71.2151,71.2674,156984.0
2019-03-06 09:30:00,81.94,82.45,81.5,81.61,31089.0,71.337,71.781,70.9539,71.0497,31089.0
2019-03-06 09:40:00,81.68,82.05,81.57,81.82,14524.0,71.1107,71.4328,71.0149,71.2325,14524.0
2019-03-06 09:50:00,81.73,81.75,81.46,81.64,22743.0,71.1542,71.1716,70.9191,71.0758,22743.0
2019-03-06 10:00:00,81.58,81.74,81.45,81.73,14444.0,71.0236,71.1629,70.9104,71.1542,14444.0
2019-03-06 10:10:00,81.72,81.72,81.55,81.7,28341.0,71.1455,71.1455,70.9975,71.1281,28341.0
2019-03-06 10:20:00,81.67,81.74,81.53,81.61,20438.0,71.1019,71.1629,70.9801,71.0497,20438.0
2019-03-06 10:30:00,81.62,81.69,81.36,81.51,88558.0,71.0584,71.1194,70.8321,70.9626,88558.0
2019-03-06 10:40:00,81.52,81.58,81.28,81.34,18342.0,70.9714,71.0236,70.7624,70.8146,18342.0
2019-03-06 10:50:00,81.34,81.66,81.34,81.62,13866.0,70.8146,71.0932,70.8146,71.0584,13866.0
2019-03-06 11:00:00,81.6,81.82,81.56,81.82,17183.0,71.041,71.2325,71.0062,71.2325,17183.0
2019-03-06 11:10:00,81.82,81.82,81.73,81.76,11319.0,71.2325,71.2325,71.1542,71.1803,11319.0
2019-03-06 11:20:00,81.76,81.76,81.48,81.54,14615.0,71.1803,71.1803,70.9365,70.9888,14615.0
2019-03-06 11:30:00,81.55,81.63,81.49,81.5,12825.0,70.9975,71.0671,70.9452,70.9539,12825.0
2019-03-06 11:40:00,81.47,81.55,81.37,81.45,9504.0,70.9278,70.9975,70.8408,70.9104,9504.0
2019-03-06 11:50:00,81.42,81.42,81.21,81.33,40485.0,70.8843,70.8843,70.7015,70.8059,40485.0
2019-03-06 12:00:00,81.35,81.45,81.32,81.42,8193.0,70.8234,70.9104,70.7972,70.8843,8193.0
2019-03-06 12:10:00,81.42,81.51,81.28,81.29,8788.0,70.8843,70.9626,70.7624,70.7711,8788.0
2019-03-06 12:20:00,81.31,81.41,81.2,81.25,14695.0,70.7885,70.8756,70.6928,70.7363,14695.0
2019-03-06 12:30:00,81.25,81.42,81.24,81.32,14554.0,70.7363,70.8843,70.7276,70.7972,14554.0
2019-03-06 12:40:00,81.33,81.39,81.25,81.3,11263.0,70.8059,70.8582,70.7363,70.7798,11263.0
2019-03-06 12:50:00,81.31,81.37,81.24,81.26,6915.0,70.7885,70.8408,70.7276,70.745,6915.0
2019-03-06 13:00:00,81.27,81.32,81.21,81.28,15256.0,70.7537,70.7972,70.7015,70.7624,15256.0
2019-03-06 13:10:00,81.3,81.36,81.22,81.32,9016.0,70.7798,70.8321,70.7102,70.7972,9016.0
2019-03-06 13:20:00,81.32,81.32,81.13,81.21,7524.0,70.7972,70.7972,70.6318,70.7015,7524.0
2019-03-06 13:30:00,81.23,81.43,81.23,81.42,7550.0,70.7189,70.893,70.7189,70.8843,7550.0
2019-03-06 13:40:00,81.43,81.43,81.33,81.33,8082.0,70.893,70.893,70.8059,70.8059,8082.0
2019-03-06 13:50:00,81.33,81.53,81.3,81.48,12651.0,70.8059,70.9801,70.7798,70.9365,12651.0
2019-03-06 14:00:00,81.48,81.54,81.42,81.49,12289.0,70.9365,70.9888,70.8843,70.9452,12289.0
2019-03-06 14:10:00,81.5,81.59,81.44,81.47,9467.0,70.9539,71.0323,70.9017,70.9278,9467.0
2019-03-06 14:20:00,81.47,81.56,81.44,81.44,7907.0,70.9278,71.0062,70.9017,70.9017,7907.0
2019-03-06 14:30:00,81.45,81.48,81.31,81.41,11783.0,70.9104,70.9365,70.7885,70.8756,11783.0
2019-03-06 14:40:00,81.41,81.43,81.3,81.3,9481.0,70.8756,70.893,70.7798,70.7798,9481.0
2019-03-06 14:50:00,81.33,81.5,81.3,81.35,17413.0,70.8059,70.9539,70.7798,70.8234,17413.0
2019-03-06 15:00:00,81.34,81.41,81.25,81.28,13640.0,70.8146,70.8756,70.7363,70.7624,13640.0
2019-03-06 15:10:00,81.28,81.29,81.17,81.28,35756.0,70.7624,70.7711,70.6666,70.7624,35756.0
2019-03-06 15:20:00,81.28,81.31,81.19,81.28,17608.0,70.7624,70.7885,70.6841,70.7624,17608.0
2019-03-06 15:30:00,81.29,81.3,81.17,81.2,26186.0,70.7711,70.7798,70.6666,70.6928,26186.0
2019-03-06 15:40:00,81.21,81.33,81.19,81.29,46407.0,70.7015,70.8059,70.6841,70.7711,46407.0
2019-03-06 15:50:00,81.29,81.35,80.96,80.99,130883.0,70.7711,70.8234,70.4838,70.5099,130883.0
2019-03-07 09:30:00,80.72,80.95,80.06,80.25,35439.0,70.2749,70.4751,69.7003,69.8657,35439.0
2019-03-07 09:40:00,80.24,80.25,79.75,79.76,33929.0,69.857,69.8657,69.4304,69.4391,33929.0
2019-03-07 09:50:00,79.79,79.82,79.38,79.73,55720.0,69.4652,69.4913,69.1083,69.413,55720.0
2019-03-07 10:00:00,79.69,79.88,79.55,79.88,44993.0,69.3782,69.5436,69.2563,69.5436,44993.0
2019-03-07 10:10:00,79.91,79.91,79.51,79.54,37969.0,69.5697,69.5697,69.2214,69.2476,37969.0
2019-03-07 10:20:00,79.54,80.12,79.48,80.12,29093.0,69.2476,69.7525,69.1953,69.7525,29093.0
2019-03-07 10:30:00,80.09,80.1,79.87,79.89,16693.0,69.7264,69.7351,69.5349,69.5523,16693.0
2019-03-07 10:40:00,79.89,80.03,79.77,80.03,21139.0,69.5523,69.6742,69.4478,69.6742,21139.0
2019-03-07 10:50:00,80.03,80.16,79.95,79.95,24209.0,69.6742,69.7873,69.6045,69.6045,24209.0
2019-03-07 11:00:00,79.94,80.07,79.88,80.01,17917.0,69.5958,69.709,69.5436,69.6567,17917.0
2019-03-07 11:10:00,80.02,80.09,79.8,79.84,14573.0,69.6655,69.7264,69.4739,69.5087,14573.0
2019-03-07 11:20:00,79.86,80.08,79.86,80.06,19497.0,69.5262,69.7177,69.5262,69.7003,19497.0
2019-03-07 11:30:00,80.08,80.35,80.08,80.26,19236.0,69.7177,69.9528,69.7177,69.8744,19236.0
2019-03-07 11:40:00,80.24,80.31,80.11,80.11,12612.0,69.857,69.9179,69.7438,69.7438,12612.0
2019-03-07 11:50:00,80.12,80.12,79.86,79.86,11431.0,69.7525,69.7525,69.5262,69.5262,11431.0
2019-03-07 12:00:00,79.84,79.99,79.8,79.94,11101.0,69.5087,69.6393,69.4739,69.5958,11101.0
2019-03-07 12:10:00,79.97,79.97,79.82,79.88,11651.0,69.6219,69.6219,69.4913,69.5436,11651.0
2019-03-07 12:20:00,79.88,80.03,79.86,79.94,8901.0,69.5436,69.6742,69.5262,69.5958,8901.0
2019-03-07 12:30:00,79.94,80.02,79.79,79.92,21861.0,69.5958,69.6655,69.4652,69.5784,21861.0
2019-03-07 12:40:00,79.96,80.09,79.92,80.09,9701.0,69.6132,69.7264,69.5784,69.7264,9701.0
2019-03-07 12:50:00,80.07,80.25,80.04,80.23,9721.0,69.709,69.8657,69.6829,69.8483,9721.0
2019-03-07 13:00:00,80.21,80.21,80.1,80.13,14191.0,69.8309,69.8309,69.7351,69.7612,14191.0
2019-03-07 13:10:00,80.14,80.22,80.06,80.06,25310.0,69.7699,69.8396,69.7003,69.7003,25310.0
2019-03-07 13:20:00,80.05,80.07,79.98,80.01,11671.0,69.6916,69.709,69.6306,69.6567,11671.0
2019-03-07 13:30:00,80.03,80.03,79.81,79.83,10650.0,69.6742,69.6742,69.4826,69.5,10650.0
2019-03-07 13:40:00,79.84,79.9,79.79,79.82,15701.0,69.5087,69.561,69.4652,69.4913,15701.0
2019-03-07 13:50:00,79.83,79.86,79.67,79.76,15420.0,69.5,69.5262,69.3607,69.4391,15420.0
2019-03-07 14:00:00,79.77,79.78,79.44,79.48,43460.0,69.4478,69.4565,69.1605,69.1953,43460.0
2019-03-07 14:10:00,79.47,79.48,79.39,79.48,18837.0,69.1866,69.1953,69.117,69.1953,18837.0
2019-03-07 14:20:00,79.47,79.53,79.42,79.48,16493.0,69.1866,69.2389,69.1431,69.1953,16493.0
2019-03-07 14:30:00,79.48,79.5,79.23,79.26,26368.0,69.1953,69.2127,68.9777,69.0038,26368.0
2019-03-07 14:40:00,79.26,79.37,79.21,79.32,22471.0,69.0038,69.0996,68.9603,69.056,22471.0
2019-03-07 14:50:00,79.3,79.43,79.24,79.31,40928.0,69.0386,69.1518,68.9864,69.0473,40928.0
2019-03-07 15:00:00,79.31,79.32,79.15,79.32,37596.0,69.0473,69.056,68.908,69.056,37596.0
2019-03-07 15:10:00,79.33,79.39,79.28,79.39,25418.0,69.0647,69.117,69.0212,69.117,25418.0
2019-03-07 15:20:00,79.39,79.52,79.27,79.27,48291.0,69.117,69.2302,69.0125,69.0125,48291.0
2019-03-07 15:30:00,79.28,79.43,79.27,79.43,25868.0,69.0212,69.1518,69.0125,69.1518,25868.0
2019-03-07 15:40:00,79.43,79.48,79.3,79.39,32015.0,69.1518,69.1953,69.0386,69.117,32015.0
2019-03-07 15:50:00,79.36,79.58,79.23,79.47,78184.0,69.0909,69.2824,68.9777,69.1866,78184.0
2019-03-08 09:30:00,78.39,78.98,78.04,78.73,67944.0,68.2464,68.76,67.9417,68.5424,67944.0
2019-03-08 09:40:00,78.82,79.46,78.82,79.34,15783.0,68.6207,69.1779,68.6207,69.0734,15783.0
2019-03-08 09:50:00,79.38,79.72,79.29,79.46,27369.0,69.1083,69.4043,69.0299,69.1779,27369.0
2019-03-08 10:00:00,79.43,79.44,79.16,79.34,19827.0,69.1518,69.1605,68.9167,69.0734,19827.0
2019-03-08 10:10:00,79.43,79.61,79.39,79.53,14264.0,69.1518,69.3085,69.117,69.2389,14264.0
2019-03-08 10:20:00,79.53,79.68,79.47,79.61,15637.0,69.2389,69.3694,69.1866,69.3085,15637.0
2019-03-08 10:30:00,79.63,79.72,79.57,79.68,16842.0,69.3259,69.4043,69.2737,69.3694,16842.0
2019-03-08 10:40:00,79.68,80.0,79.61,79.94,28992.0,69.3694,69.648,69.3085,69.5958,28992.0
2019-03-08 10:50:00,79.94,79.99,79.84,79.86,23167.0,69.5958,69.6393,69.5087,69.5262,23167.0
2019-03-08 11:00:00,79.82,79.99,79.79,79.83,14907.0,69.4913,69.6393,69.4652,69.5,14907.0
2019-03-08 11:10:00,79.81,79.94,79.75,79.9,12780.0,69.4826,69.5958,69.4304,69.561,12780.0
2019-03-08 11:20:00,79.9,80.07,79.81,80.03,12498.0,69.561,69.709,69.4826,69.6742,12498.0
2019-03-08 11:30:00,80.03,80.06,79.84,79.86,7962.0,69.6742,69.7003,69.5087,69.5262,7962.0
2019-03-08 11:40:00,79.82,79.95,79.77,79.88,14454.0,69.4913,69.6045,69.4478,69.5436,14454.0
2019-03-08 11:50:00,79.88,79.95,79.76,79.81,9379.0,69.5436,69.6045,69.4391,69.4826,9379.0
2019-03-08 12:00:00,79.81,79.85,79.71,79.73,10027.0,69.4826,69.5175,69.3956,69.413,10027.0
2019-03-08 12:10:00,79.74,79.82,79.72,79.75,14428.0,69.4217,69.4913,69.4043,69.4304,14428.0
2019-03-08 12:20:00,79.73,79.8,79.68,79.78,10252.0,69.413,69.4739,69.3694,69.4565,10252.0
2019-03-08 12:30:00,79.78,79.82,79.75,79.78,9874.0,69.4565,69.4913,69.4304,69.4565,9874.0
2019-03-08 12:40:00,79.78,79.82,79.74,79.76,8825.0,69.4565,69.4913,69.4217,69.4391,8825.0
2019-03-08 12:50:00,79.76,79.77,79.6,79.62,11360.0,69.4391,69.4478,69.2998,69.3172,11360.0
2019-03-08 13:00:00,79.62,79.71,79.61,79.62,11072.0,69.3172,69.3956,69.3085,69.3172,11072.0
2019-03-08 13:10:00,79.63,79.79,79.63,79.71,18446.0,69.3259,69.4652,69.3259,69.3956,18446.0
2019-03-08 13:20:00,79.71,79.72,79.59,79.72,15871.0,69.3956,69.4043,69.2911,69.4043,15871.0
2019-03-08 13:30:00,79.71,79.81,79.66,79.81,9895.0,69.3956,69.4826,69.352,69.4826,9895.0
2019-03-08 13:40:00,79.81,79.97,79.81,79.9,8446.0,69.4826,69.6219,69.4826,69.561,8446.0
2019-03-08 13:50:00,79.96,79.96,79.86,79.9,8718.0,69.6132,69.6132,69.5262,69.561,8718.0
2019-03-08 14:00:00,79.94,79.94,79.82,79.88,11330.0,69.5958,69.5958,69.4913,69.5436,11330.0
2019-03-08 14:10:00,79.9,79.97,79.87,79.95,13222.0,69.561,69.6219,69.5349,69.6045,13222.0
2019-03-08 14:20:00,79.97,80.07,79.97,80.03,12069.0,69.6219,69.709,69.6219,69.6742,12069.0
2019-03-08 14:30:00,80.06,80.1,80.02,80.06,14003.0,69.7003,69.7351,69.6655,69.7003,14003.0
2019-03-08 14:40:00,80.07,80.17,80.07,80.13,16621.0,69.709,69.796,69.709,69.7612,16621.0
2019-03-08 14:50:00,80.17,80.37,80.17,80.35,30460.0,69.796,69.9702,69.796,69.9528,30460.0
2019-03-08 15:00:00,80.34,80.37,80.19,80.25,29039.0,69.944,69.9702,69.8135,69.8657,29039.0
2019-03-08 15:10:00,80.24,80.24,79.9,79.93,14230.0,69.857,69.857,69.561,69.5871,14230.0
2019-03-08 15:20:00,79.94,79.99,79.9,79.95,21203.0,69.5958,69.6393,69.561,69.6045,21203.0
2019-03-08 15:30:00,79.93,80.09,79.86,79.92,29310.0,69.5871,69.7264,69.5262,69.5784,29310.0
2019-03-08 15:40:00,79.95,80.21,79.95,80.17,30121.0,69.6045,69.8309,69.6045,69.796,30121.0
2019-03-08 15:50:00,80.19,80.25,80.06,80.13,77289.0,69.8135,69.8657,69.7003,69.7612,77289.0
2019-03-11 09:30:00,80.6,81.0,80.57,80.85,31328.0,70.1704,70.5186,70.1443,70.3881,31328.0
2019-03-11 09:40:00,80.86,81.4,80.77,81.26,41334.0,70.3968,70.8669,70.3184,70.745,41334.0
2019-03-11 09:50:00,81.24,81.42,81.24,81.35,20527.0,70.7276,70.8843,70.7276,70.8234,20527.0
2019-03-11 10:00:00,81.38,81.53,81.25,81.27,16465.0,70.8495,70.9801,70.7363,70.7537,16465.0
2019-03-11 10:10:00,81.33,81.41,81.1,81.21,13741.0,70.8059,70.8756,70.6057,70.7015,13741.0
2019-03-11 10:20:00,81.21,81.21,80.9,81.0,34116.0,70.7015,70.7015,70.4316,70.5186,34116.0
2019-03-11 10:30:00,81.0,81.24,80.97,81.22,14850.0,70.5186,70.7276,70.4925,70.7102,14850.0
2019-03-11 10:40:00,81.22,81.48,81.22,81.46,9830.0,70.7102,70.9365,70.7102,70.9191,9830.0
2019-03-11 10:50:00,81.5,81.67,81.47,81.49,15941.0,70.9539,71.1019,70.9278,70.9452,15941.0
2019-03-11 11:00:00,81.45,81.69,81.33,81.65,12139.0,70.9104,71.1194,70.8059,71.0845,12139.0
2019-03-11 11:10:00,81.67,81.93,81.61,81.84,30761.0,71.1019,71.3283,71.0497,71.2499,30761.0
2019-03-11 11:20:00,81.84,81.94,81.75,81.94,13004.0,71.2499,71.337,71.1716,71.337,13004.0
2019-03-11 11:30:00,81.92,82.08,81.84,81.98,29308.0,71.3196,71.4589,71.2499,71.3718,29308.0
2019-03-11 11:40:00,82.01,82.02,81.68,81.7,16554.0,71.3979,71.4067,71.1107,71.1281,16554.0
2019-03-11 11:50:00,81.74,81.88,81.73,81.83,7005.0,71.1629,71.2848,71.1542,71.2412,7005.0
2019-03-11 12:00:00,81.84,81.93,81.71,81.87,7618.0,71.2499,71.3283,71.1368,71.2761,7618.0
2019-03-11 12:10:00,81.87,82.01,81.83,82.0,14851.0,71.2761,71.3979,71.2412,71.3892,14851.0
2019-03-11 12:20:00,81.97,82.01,81.9,81.92,21013.0,71.3631,71.3979,71.3022,71.3196,21013.0
2019-03-11 12:30:00,81.9,81.92,81.72,81.86,7515.0,71.3022,71.3196,71.1455,71.2674,7515.0
2019-03-11 12:40:00,81.88,81.94,81.79,81.82,13414.0,71.2848,71.337,71.2064,71.2325,13414.0
2019-03-11 12:50:00,81.83,81.89,81.78,81.8,6529.0,71.2412,71.2935,71.1977,71.2151,6529.0
2019-03-11 13:00:00,81.79,81.94,81.78,81.9,9502.0,71.2064,71.337,71.1977,71.3022,9502.0
2019-03-11 13:10:00,81.92,82.0,81.89,81.96,8113.0,71.3196,71.3892,71.2935,71.3544,8113.0
2019-03-11 13:20:00,81.97,81.97,81.89,81.96,8791.0,71.3631,71.3631,71.2935,71.3544,8791.0
2019-03-11 13:30:00,81.95,82.13,81.95,82.13,12015.0,71.3457,71.5024,71.3457,71.5024,12015.0
2019-03-11 13:40:00,82.11,82.15,81.9,81.94,12212.0,71.485,71.5198,71.3022,71.337,12212.0
2019-03-11 13:50:00,81.93,82.02,81.9,81.99,3902.0,71.3283,71.4067,71.3022,71.3805,3902.0
2019-03-11 14:00:00,81.98,82.02,81.94,81.97,15443.0,71.3718,71.4067,71.337,71.3631,15443.0
2019-03-11 14:10:00,81.99,82.01,81.66,81.69,15103.0,71.3805,71.3979,71.0932,71.1194,15103.0
2019-03-11 14:20:00,81.69,81.79,81.69,81.78,8314.0,71.1194,71.2064,71.1194,71.1977,8314.0
2019-03-11 14:30:00,81.77,81.8,81.67,81.8,10521.0,71.189,71.2151,71.1019,71.2151,10521.0
2019-03-11 14:40:00,81.77,81.78,81.57,81.57,13544.0,71.189,71.1977,71.0149,71.0149,13544.0
2019-03-11 14:50:00,81.57,81.59,81.45,81.51,12156.0,71.0149,71.0323,70.9104,70.9626,12156.0
2019-03-11 15:00:00,81.49,81.69,81.48,81.66,16113.0,70.9452,71.1194,70.9365,71.0932,16113.0
2019-03-11 15:10:00,81.66,81.82,81.65,81.77,22877.0,71.0932,71.2325,71.0845,71.189,22877.0
2019-03-11 15:20:00,81.75,81.89,81.67,81.67,22707.0,71.1716,71.2935,71.1019,71.1019,22707.0
2019-03-11 15:30:00,81.69,81.77,81.57,81.57,17381.0,71.1194,71.189,71.0149,71.0149,17381.0
2019-03-11 15:40:00,81.58,81.61,81.51,81.57,26236.0,71.0236,71.0497,70.9626,71.0149,26236.0
2019-03-11 15:50:00,81.56,81.57,81.36,81.48,87975.0,71.0062,71.0149,70.8321,70.9365,87975.0
2019-03-12 09:30:00,81.74,81.74,81.22,81.43,28002.0,71.1629,71.1629,70.7102,70.893,28002.0
2019-03-12 09:40:00,81.37,81.46,81.19,81.4,25805.0,70.8408,70.9191,70.6841,70.8669,25805.0
2019-03-12 09:50:00,81.4,81.83,81.39,81.81,17588.0,70.8669,71.2412,70.8582,71.2238,17588.0
2019-03-12 10:00:00,81.78,81.96,81.78,81.86,21392.0,71.1977,71.3544,71.1977,71.2674,21392.0
2019-03-12 10:10:00,81.88,81.89,81.64,81.8,10296.0,71.2848,71.2935,71.0758,71.2151,10296.0
2019-03-12 10:20:00,81.81,81.84,81.69,81.7,9686.0,71.2238,71.2499,71.1194,71.1281,9686.0
2019-03-12 10:30:00,81.71,81.87,81.71,81.79,15543.0,71.1368,71.2761,71.1368,71.2064,15543.0
2019-03-12 10:40:00,81.77,82.0,81.77,82.0,19293.0,71.189,71.3892,71.189,71.3892,19293.0
2019-03-12 10:50:00,82.02,82.09,81.95,82.06,20695.0,71.4067,71.4676,71.3457,71.4415,20695.0
2019-03-12 11:00:00,82.03,82.15,81.88,82.14,38066.0,71.4154,71.5198,71.2848,71.5111,38066.0
2019-03-12 11:10:00,82.11,82.21,82.0,82.06,19790.0,71.485,71.5721,71.3892,71.4415,19790.0
2019-03-12 11:20:00,82.05,82.13,81.94,81.97,25618.0,71.4328,71.5024,71.337,71.3631,25618.0
2019-03-12 11:30:00,81.97,82.3,81.94,82.3,33279.0,71.3631,71.6504,71.337,71.6504,33279.0
2019-03-12 11:40:00,82.29,82.49,82.29,82.47,24343.0,71.6417,71.8158,71.6417,71.7984,24343.0
2019-03-12 11:50:00,82.48,82.68,82.46,82.64,16738.0,71.8071,71.9813,71.7897,71.9464,16738.0
2019-03-12 12:00:00,82.59,82.63,82.47,82.56,17717.0,71.9029,71.9377,71.7984,71.8768,17717.0
2019-03-12 12:10:00,82.56,82.7,82.55,82.55,15418.0,71.8768,71.9987,71.8681,71.8681,15418.0
2019-03-12 12:20:00,82.54,82.69,82.5,82.66,13153.0,71.8594,71.99,71.8245,71.9638,13153.0
2019-03-12 12:30:00,82.64,82.67,82.61,82.65,7606.0,71.9464,71.9725,71.9203,71.9551,7606.0
2019-03-12 12:40:00,82.66,82.69,82.64,82.66,8891.0,71.9638,71.99,71.9464,71.9638,8891.0
2019-03-12 12:50:00,82.65,82.65,82.51,82.61,9400.0,71.9551,71.9551,71.8332,71.9203,9400.0
2019-03-12 13:00:00,82.61,82.61,82.51,82.59,13800.0,71.9203,71.9203,71.8332,71.9029,13800.0
2019-03-12 13:10:00,82.56,82.56,82.51,82.55,15081.0,71.8768,71.8768,71.8332,71.8681,15081.0
2019-03-12 13:20:00,82.58,82.61,82.54,82.58,9151.0,71.8942,71.9203,71.8594,71.8942,9151.0
2019-03-12 13:30:00,82.57,82.59,82.52,82.55,13372.0,71.8855,71.9029,71.842,71.8681,13372.0
2019-03-12 13:40:00,82.57,82.69,82.57,82.68,10196.0,71.8855,71.99,71.8855,71.9813,10196.0
2019-03-12 13:50:00,82.68,82.73,82.66,82.71,11958.0,71.9813,72.0248,71.9638,72.0074,11958.0
2019-03-12 14:00:00,82.71,82.74,82.63,82.66,11382.0,72.0074,72.0335,71.9377,71.9638,11382.0
2019-03-12 14:10:00,82.65,82.77,82.65,82.68,17965.0,71.9551,72.0596,71.9551,71.9813,17965.0
2019-03-12 14:20:00,82.68,82.68,82.55,82.55,10074.0,71.9813,71.9813,71.8681,71.8681,10074.0
2019-03-12 14:30:00,82.55,82.59,82.54,82.54,6937.0,71.8681,71.9029,71.8594,71.8594,6937.0
2019-03-12 14:40:00,82.53,82.54,82.46,82.52,38132.0,71.8507,71.8594,71.7897,71.842,38132.0
2019-03-12 14:50:00,82.52,82.55,82.5,82.52,37169.0,71.842,71.8681,71.8245,71.842,37169.0
2019-03-12 15:00:00,82.51,82.54,82.5,82.52,36459.0,71.8332,71.8594,71.8245,71.842,36459.0
2019-03-12 15:10:00,82.5,82.52,82.15,82.15,30727.0,71.8245,71.842,71.5198,71.5198,30727.0
2019-03-12 15:20:00,82.15,82.24,82.14,82.17,30498.0,71.5198,71.5982,71.5111,71.5372,30498.0
2019-03-12 15:30:00,82.17,82.17,81.96,82.0,48081.0,71.5372,71.5372,71.3544,71.3892,48081.0
2019-03-12 15:40:00,82.0,82.36,81.98,82.31,38443.0,71.3892,71.7027,71.3718,71.6591,38443.0
2019-03-12 15:50:00,82.3,82.38,82.17,82.25,104829.0,71.6504,71.7201,71.5372,71.6069,104829.0
2019-03-13 09:30:00,82.81,82.81,81.86,82.07,44587.0,72.0944,72.0944,71.2674,71.4502,44587.0
2019-03-13 09:40:00,82.04,82.09,81.86,81.98,23984.0,71.4241,71.4676,71.2674,71.3718,23984.0
2019-03-13 09:50:00,82.0,82.43,81.97,82.43,17906.0,71.3892,71.7636,71.3631,71.7636,17906.0
2019-03-13 10:00:00,82.42,82.51,82.23,82.46,18371.0,71.7549,71.8332,71.5895,71.7897,18371.0
2019-03-13 10:10:00,82.47,82.77,82.38,82.74,129344.0,71.7984,72.0596,71.7201,72.0335,129344.0
2019-03-13 10:20:00,82.72,82.79,82.16,82.2,75615.0,72.0161,72.077,71.5285,71.5634,75615.0
2019-03-13 10:30:00,82.2,82.28,82.09,82.1,10272.0,71.5634,71.633,71.4676,71.4763,10272.0
2019-03-13 10:40:00,82.08,82.15,81.94,82.15,29021.0,71.4589,71.5198,71.337,71.5198,29021.0
2019-03-13 10:50:00,82.15,82.52,82.12,82.49,51721.0,71.5198,71.842,71.4937,71.8158,51721.0
2019-03-13 11:00:00,82.47,82.63,82.46,82.52,20248.0,71.7984,71.9377,71.7897,71.842,20248.0
2019-03-13 11:10:00,82.55,82.68,82.53,82.63,12007.0,71.8681,71.9813,71.8507,71.9377,12007.0
2019-03-13 11:20:00,82.65,82.69,82.57,82.63,17037.0,71.9551,71.99,71.8855,71.9377,17037.0
2019-03-13 11:30:00,82.65,82.82,82.63,82.8,18463.0,71.9551,72.1031,71.9377,72.0857,18463.0
2019-03-13 11:40:00,82.82,82.85,82.73,82.78,18483.0,72.1031,72.1293,72.0248,72.0683,18483.0
2019-03-13 11:50:00,82.79,82.88,82.7,82.86,11642.0,72.077,72.1554,71.9987,72.138,11642.0
2019-03-13 12:00:00,82.86,82.9,82.72,82.72,16206.0,72.138,72.1728,72.0161,72.0161,16206.0
2019-03-13 12:10:00,82.72,82.75,82.56,82.56,16367.0,72.0161,72.0422,71.8768,71.8768,16367.0
2019-03-13 12:20:00,82.55,82.67,82.51,82.64,7751.0,71.8681,71.9725,71.8332,71.9464,7751.0
2019-03-13 12:30:00,82.62,82.62,82.51,82.52,7169.0,71.929,71.929,71.8332,71.842,7169.0
2019-03-13 12:40:00,82.52,82.61,82.51,82.53,7994.0,71.842,71.9203,71.8332,71.8507,7994.0
2019-03-13 12:50:00,82.55,82.6,82.53,82.53,11990.0,71.8681,71.9116,71.8507,71.8507,11990.0
2019-03-13 13:00:00,82.54,82.56,82.51,82.53,8453.0,71.8594,71.8768,71.8332,71.8507,8453.0
2019-03-13 13:10:00,82.52,82.59,82.51,82.57,7004.0,71.842,71.9029,71.8332,71.8855,7004.0
2019-03-13 13:20:00,82.56,82.58,82.51,82.53,7077.0,71.8768,71.8942,71.8332,71.8507,7077.0
2019-03-13 13:30:00,82.51,82.56,82.51,82.55,8139.0,71.8332,71.8768,71.8332,71.8681,8139.0
2019-03-13 13:40:00,82.54,82.55,82.42,82.55,62552.0,71.8594,71.8681,71.7549,71.8681,62552.0
2019-03-13 13:50:00,82.55,82.62,82.54,82.62,11100.0,71.8681,71.929,71.8594,71.929,11100.0
2019-03-13 14:00:00,82.62,82.68,82.59,82.65,13357.0,71.929,71.9813,71.9029,71.9551,13357.0
2019-03-13 14:10:00,82.65,82.69,82.54,82.69,6023.0,71.9551,71.99,71.8594,71.99,6023.0
2019-03-13 14:20:00,82.69,82.69,82.59,82.59,12601.0,71.99,71.99,71.9029,71.9029,12601.0
2019-03-13 14:30:00,82.58,82.6,82.53,82.56,11160.0,71.8942,71.9116,71.8507,71.8768,11160.0
2019-03-13 14:40:00,82.53,82.56,82.21,82.28,47054.0,71.8507,71.8768,71.5721,71.633,47054.0
2019-03-13 14:50:00,82.26,82.35,82.22,82.29,11832.0,71.6156,71.694,71.5808,71.6417,11832.0
2019-03-13 15:00:00,82.29,82.29,82.0,82.04,22167.0,71.6417,71.6417,71.3892,71.4241,22167.0
2019-03-13 15:10:00,82.04,82.04,81.91,81.93,35627.0,71.4241,71.4241,71.3109,71.3283,35627.0
2019-03-13 15:20:00,81.93,82.02,81.82,81.88,78856.0,71.3283,71.4067,71.2325,71.2848,78856.0
2019-03-13 15:30:00,81.87,82.17,81.87,82.14,23923.0,71.2761,71.5372,71.2761,71.5111,23923.0
2019-03-13 15:40:00,82.13,82.13,81.87,81.88,34769.0,71.5024,71.5024,71.2761,71.2848,34769.0
2019-03-13 15:50:00,81.89,81.95,81.61,81.73,201787.0,71.2935,71.3457,71.0497,71.1542,201787.0
2019-03-14 09:30:00,81.9,82.62,81.8,82.5,182074.0,71.3022,71.929,71.2151,71.8245,182074.0
2019-03-14 09:40:00,82.51,82.85,82.21,82.23,157358.0,71.8332,72.1293,71.5721,71.5895,157358.0
2019-03-14 09:50:00,82.23,82.73,82.18,82.73,133906.0,71.5895,72.0248,71.546,72.0248,133906.0
2019-03-14 10:00:00,82.65,82.74,82.15,82.19,95568.0,71.9551,72.0335,71.5198,71.5547,95568.0
2019-03-14 10:10:00,82.22,82.39,82.03,82.04,34145.0,71.5808,71.7288,71.4154,71.4241,34145.0
2019-03-14 10:20:00,82.04,82.17,81.94,82.03,14929.0,71.4241,71.5372,71.337,71.4154,14929.0
2019-03-14 10:30:00,82.03,82.09,81.89,82.01,16331.0,71.4154,71.4676,71.2935,71.3979,16331.0
2019-03-14 10:40:00,82.01,82.02,81.72,81.73,19165.0,71.3979,71.4067,71.1455,71.1542,19165.0
2019-03-14 10:50:00,81.72,81.78,81.56,81.64,19040.0,71.1455,71.1977,71.0062,71.0758,19040.0
2019-03-14 11:00:00,81.65,81.72,81.47,81.5,19486.0,71.0845,71.1455,70.9278,70.9539,19486.0
2019-03-14 11:10:00,81.5,81.72,81.49,81.63,36526.0,70.9539,71.1455,70.9452,71.0671,36526.0
2019-03-14 11:20:00,81.66,81.7,81.53,81.53,34502.0,71.0932,71.1281,70.9801,70.9801,34502.0
2019-03-14 11:30:00,81.5,81.52,81.43,81.49,15969.0,70.9539,70.9714,70.893,70.9452,15969.0
2019-03-14 11:40:00,81.49,81.53,81.39,81.51,10406.0,70.9452,70.9801,70.8582,70.9626,10406.0
2019-03-14 11:50:00,81.51,81.53,81.42,81.52,10522.0,70.9626,70.9801,70.8843,70.9714,10522.0
2019-03-14 12:00:00,81.53,81.7,81.51,81.69,10705.0,70.9801,71.1281,70.9626,71.1194,10705.0
2019-03-14 12:10:00,81.67,81.71,81.59,81.64,6173.0,71.1019,71.1368,71.0323,71.0758,6173.0
2019-03-14 12:20:00,81.64,81.64,81.54,81.63,8931.0,71.0758,71.0758,70.9888,71.0671,8931.0
2019-03-14 12:30:00,81.6,81.68,81.53,81.53,8183.0,71.041,71.1107,70.9801,70.9801,8183.0
2019-03-14 12:40:00,81.53,81.63,81.51,81.63,6195.0,70.9801,71.0671,70.9626,71.0671,6195.0
2019-03-14 12:50:00,81.63,81.64,81.54,81.59,6471.0,71.0671,71.0758,70.9888,71.0323,6471.0
2019-03-14 13:00:00,81.59,81.61,81.47,81.51,9944.0,71.0323,71.0497,70.9278,70.9626,9944.0
2019-03-14 13:10:00,81.51,81.57,81.46,81.46,5679.0,70.9626,71.0149,70.9191,70.9191,5679.0
2019-03-14 13:20:00,81.47,81.48,81.36,81.43,7937.0,70.9278,70.9365,70.8321,70.893,7937.0
2019-03-14 13:30:00,81.44,81.47,81.39,81.41,11544.0,70.9017,70.9278,70.8582,70.8756,11544.0
2019-03-14 13:40:00,81.41,81.41,81.28,81.3,8965.0,70.8756,70.8756,70.7624,70.7798,8965.0
2019-03-14 13:50:00,81.3,81.31,81.16,81.2,9070.0,70.7798,70.7885,70.6579,70.6928,9070.0
2019-03-14 14:00:00,81.23,81.29,81.18,81.24,12264.0,70.7189,70.7711,70.6754,70.7276,12264.0
2019-03-14 14:10:00,81.24,81.27,81.19,81.27,7029.0,70.7276,70.7537,70.6841,70.7537,7029.0
2019-03-14 14:20:00,81.27,81.3,81.24,81.26,9219.0,70.7537,70.7798,70.7276,70.745,9219.0
2019-03-14 14:30:00,81.27,81.29,81.15,81.15,9812.0,70.7537,70.7711,70.6492,70.6492,9812.0
2019-03-14 14:40:00,81.15,81.18,81.01,81.03,16168.0,70.6492,70.6754,70.5273,70.5448,16168.0
2019-03-14 14:50:00,81.01,81.13,81.01,81.08,9896.0,70.5273,70.6318,70.5273,70.5883,9896.0
2019-03-14 15:00:00,81.1,81.33,81.09,81.29,50023.0,70.6057,70.8059,70.597,70.7711,50023.0
2019-03-14 15:10:00,81.3,81.3,81.23,81.26,12496.0,70.7798,70.7798,70.7189,70.745,12496.0
2019-03-14 15:20:00,81.25,81.36,81.23,81.36,16918.0,70.7363,70.8321,70.7189,70.8321,16918.0
2019-03-14 15:30:00,81.35,81.53,81.33,81.5,42101.0,70.8234,70.9801,70.8059,70.9539,42101.0
2019-03-14 15:40:00,81.51,81.63,81.5,81.5,48882.0,70.9626,71.0671,70.9539,70.9539,48882.0
2019-03-14 15:50:00,81.51,81.54,81.35,81.4,122807.0,70.9626,70.9888,70.8234,70.8669,122807.0
2019-03-15 09:30:00,82.16,83.76,82.05,83.76,319678.0,71.5285,72.9215,71.4328,72.9215,319678.0
2019-03-15 09:40:00,83.78,84.72,83.71,84.38,179497.0,72.9389,73.7573,72.878,73.4613,179497.0
2019-03-15 09:50:00,84.36,85.06,84.36,85.06,100123.0,73.4439,74.0533,73.4439,74.0533,100123.0
2019-03-15 10:00:00,85.1,85.38,84.75,85.1,127620.0,74.0881,74.3319,73.7834,74.0881,127620.0
2019-03-15 10:10:00,85.05,85.22,84.72,85.0,90481.0,74.0446,74.1926,73.7573,74.001,90481.0
2019-03-15 10:20:00,85.03,85.34,84.75,84.93,58435.0,74.0272,74.297,73.7834,73.9401,58435.0
2019-03-15 10:30:00,84.96,85.25,84.94,85.05,40308.0,73.9662,74.2187,73.9488,74.0446,40308.0
2019-03-15 10:40:00,85.04,85.04,84.45,84.56,38915.0,74.0359,74.0359,73.5222,73.618,38915.0
2019-03-15 10:50:00,84.59,84.65,84.34,84.62,18518.0,73.6441,73.6963,73.4264,73.6702,18518.0
2019-03-15 11:00:00,84.61,84.73,84.39,84.53,20092.0,73.6615,73.766,73.47,73.5919,20092.0
2019-03-15 11:10:00,84.5,84.59,84.33,84.45,19094.0,73.5657,73.6441,73.4177,73.5222,19094.0
2019-03-15 11:20:00,84.47,84.49,84.15,84.17,12012.0,73.5396,73.557,73.261,73.2784,12012.0
2019-03-15 11:30:00,84.16,84.23,84.06,84.2,30948.0,73.2697,73.3307,73.1827,73.3046,30948.0
2019-03-15 11:40:00,84.17,84.53,84.05,84.48,49820.0,73.2784,73.5919,73.174,73.5483,49820.0
2019-03-15 11:50:00,84.55,84.58,84.35,84.48,43202.0,73.6093,73.6354,73.4352,73.5483,43202.0
2019-03-15 12:00:00,84.48,84.48,84.39,84.48,20675.0,73.5483,73.5483,73.47,73.5483,20675.0
2019-03-15 12:10:00,84.48,84.52,84.21,84.29,23050.0,73.5483,73.5832,73.3133,73.3829,23050.0
2019-03-15 12:20:00,84.3,84.34,84.16,84.21,20789.0,73.3916,73.4264,73.2697,73.3133,20789.0
2019-03-15 12:30:00,84.21,84.22,84.04,84.1,35381.0,73.3133,73.322,73.1653,73.2175,35381.0
2019-03-15 12:40:00,84.11,84.12,84.02,84.1,29826.0,73.2262,73.2349,73.1479,73.2175,29826.0
2019-03-15 12:50:00,84.08,84.13,83.98,84.09,23653.0,73.2001,73.2436,73.113,73.2088,23653.0
2019-03-15 13:00:00,84.09,84.18,84.09,84.16,14157.0,73.2088,73.2872,73.2088,73.2697,14157.0
2019-03-15 13:10:00,84.16,84.2,84.04,84.07,12967.0,73.2697,73.3046,73.1653,73.1914,12967.0
2019-03-15 13:20:00,84.05,84.1,84.04,84.06,11286.0,73.174,73.2175,73.1653,73.1827,11286.0
2019-03-15 13:30:00,84.06,84.16,84.06,84.16,17758.0,73.1827,73.2697,73.1827,73.2697,17758.0
2019-03-15 13:40:00,84.16,84.25,84.15,84.21,16077.0,73.2697,73.3481,73.261,73.3133,16077.0
2019-03-15 13:50:00,84.22,84.26,84.14,84.16,30402.0,73.322,73.3568,73.2523,73.2697,30402.0
2019-03-15 14:00:00,84.16,84.26,84.14,84.19,18285.0,73.2697,73.3568,73.2523,73.2959,18285.0
2019-03-15 14:10:00,84.18,84.35,84.05,84.35,26836.0,73.2872,73.4352,73.174,73.4352,26836.0
2019-03-15 14:20:00,84.33,84.45,84.26,84.44,12618.0,73.4177,73.5222,73.3568,73.5135,12618.0
2019-03-15 14:30:00,84.45,84.5,84.33,84.44,24438.0,73.5222,73.5657,73.4177,73.5135,24438.0
2019-03-15 14:40:00,84.46,84.6,84.4,84.55,23841.0,73.5309,73.6528,73.4787,73.6093,23841.0
2019-03-15 14:50:00,84.58,84.62,84.32,84.48,37757.0,73.6354,73.6702,73.409,73.5483,37757.0
2019-03-15 15:00:00,84.45,84.45,84.3,84.3,14039.0,73.5222,73.5222,73.3916,73.3916,14039.0
2019-03-15 15:10:00,84.29,84.3,84.17,84.19,21451.0,73.3829,73.3916,73.2784,73.2959,21451.0
2019-03-15 15:20:00,84.19,84.37,84.14,84.33,39306.0,73.2959,73.4526,73.2523,73.4177,39306.0
2019-03-15 15:30:00,84.31,84.32,83.99,84.07,64569.0,73.4003,73.409,73.1217,73.1914,64569.0
2019-03-15 15:40:00,84.07,84.29,84.07,84.14,52802.0,73.1914,73.3829,73.1914,73.2523,52802.0
2019-03-15 15:50:00,84.14,84.15,83.72,83.73,406113.0,73.2523,73.261,72.8867,72.8954,406113.0
2019-03-18 09:30:00,83.87,83.94,83.29,83.43,38961.0,73.0173,73.0782,72.5123,72.6342,38961.0
2019-03-18 09:40:00,83.49,83.92,83.49,83.78,73351.0,72.6864,73.0608,72.6864,72.9389,73351.0
2019-03-18 09:50:00,83.72,83.97,83.64,83.97,51574.0,72.8867,73.1043,72.817,73.1043,51574.0
2019-03-18 10:00:00,83.94,84.09,83.83,83.86,25621.0,73.0782,73.2088,72.9824,73.0086,25621.0
2019-03-18 10:10:00,83.92,83.94,83.5,83.61,18805.0,73.0608,73.0782,72.6951,72.7909,18805.0
2019-03-18 10:20:00,83.58,83.6,83.2,83.26,20893.0,72.7648,72.7822,72.434,72.4862,20893.0
2019-03-18 10:30:00,83.26,83.34,83.13,83.23,20247.0,72.4862,72.5558,72.373,72.4601,20247.0
2019-03-18 10:40:00,83.18,83.34,83.18,83.21,19769.0,72.4166,72.5558,72.4166,72.4427,19769.0
2019-03-18 10:50:00,83.23,83.4,83.22,83.35,16916.0,72.4601,72.6081,72.4514,72.5646,16916.0
2019-03-18 11:00:00,83.35,83.42,83.23,83.26,12825.0,72.5646,72.6255,72.4601,72.4862,12825.0
2019-03-18 11:10:00,83.28,83.28,82.81,82.84,18515.0,72.5036,72.5036,72.0944,72.1205,18515.0
2019-03-18 11:20:00,82.8,82.86,82.59,82.66,30298.0,72.0857,72.138,71.9029,71.9638,30298.0
2019-03-18 11:30:00,82.62,82.62,82.34,82.5,18281.0,71.929,71.929,71.6852,71.8245,18281.0
2019-03-18 11:40:00,82.47,82.49,82.19,82.29,21166.0,71.7984,71.8158,71.5547,71.6417,21166.0
2019-03-18 11:50:00,82.32,82.35,82.15,82.15,17716.0,71.6678,71.694,71.5198,71.5198,17716.0
2019-03-18 12:00:00,82.2,82.28,82.05,82.1,24554.0,71.5634,71.633,71.4328,71.4763,24554.0
2019-03-18 12:10:00,82.09,82.19,81.99,82.0,15156.0,71.4676,71.5547,71.3805,71.3892,15156.0
2019-03-18 12:20:00,82.01,82.16,82.01,82.14,13892.0,71.3979,71.5285,71.3979,71.5111,13892.0
2019-03-18 12:30:00,82.14,82.32,82.12,82.3,11851.0,71.5111,71.6678,71.4937,71.6504,11851.0
2019-03-18 12:40:00,82.28,82.52,82.26,82.47,10816.0,71.633,71.842,71.6156,71.7984,10816.0
2019-03-18 12:50:00,82.45,82.59,82.44,82.48,10456.0,71.781,71.9029,71.7723,71.8071,10456.0
2019-03-18 13:00:00,82.48,82.56,82.43,82.54,8217.0,71.8071,71.8768,71.7636,71.8594,8217.0
2019-03-18 13:10:00,82.56,82.6,82.46,82.53,10498.0,71.8768,71.9116,71.7897,71.8507,10498.0
2019-03-18 13:20:00,82.55,82.64,82.51,82.53,7150.0,71.8681,71.9464,71.8332,71.8507,7150.0
2019-03-18 13:30:00,82.52,82.52,82.33,82.44,13556.0,71.842,71.842,71.6765,71.7723,13556.0
2019-03-18 13:40:00,82.48,82.5,82.36,82.37,9422.0,71.8071,71.8245,71.7027,71.7114,9422.0
2019-03-18 13:50:00,82.37,82.4,82.31,82.35,9172.0,71.7114,71.7375,71.6591,71.694,9172.0
2019-03-18 14:00:00,82.35,82.42,82.33,82.36,16566.0,71.694,71.7549,71.6765,71.7027,16566.0
2019-03-18 14:10:00,82.35,82.45,82.3,82.41,28365.0,71.694,71.781,71.6504,71.7462,28365.0
2019-03-18 14:20:00,82.39,82.48,82.35,82.47,16994.0,71.7288,71.8071,71.694,71.7984,16994.0
2019-03-18 14:30:00,82.48,82.55,82.46,82.53,19318.0,71.8071,71.8681,71.7897,71.8507,19318.0
2019-03-18 14:40:00,82.53,82.61,82.53,82.6,21017.0,71.8507,71.9203,71.8507,71.9116,21017.0
2019-03-18 14:50:00,82.6,82.6,82.48,82.56,29631.0,71.9116,71.9116,71.8071,71.8768,29631.0
2019-03-18 15:00:00,82.57,82.59,82.42,82.45,29503.0,71.8855,71.9029,71.7549,71.781,29503.0
2019-03-18 15:10:00,82.46,82.47,82.29,82.39,53652.0,71.7897,71.7984,71.6417,71.7288,53652.0
2019-03-18 15:20:00,82.4,82.41,82.3,82.31,19400.0,71.7375,71.7462,71.6504,71.6591,19400.0
2019-03-18 15:30:00,82.32,82.43,82.31,82.34,22760.0,71.6678,71.7636,71.6591,71.6852,22760.0
2019-03-18 15:40:00,82.36,82.53,82.35,82.51,42318.0,71.7027,71.8507,71.694,71.8332,42318.0
2019-03-18 15:50:00,82.5,82.61,82.45,82.59,109136.0,71.8245,71.9203,71.781,71.9029,109136.0
2019-03-19 09:30:00,83.21,83.69,83.1,83.58,39824.0,72.4427,72.8606,72.3469,72.7648,39824.0
2019-03-19 09:40:00,83.57,83.72,83.28,83.58,28467.0,72.7561,72.8867,72.5036,72.7648,28467.0
2019-03-19 09:50:00,83.51,84.03,83.48,83.93,102217.0,72.7038,73.1566,72.6777,73.0695,102217.0
2019-03-19 10:00:00,83.93,84.15,83.86,84.12,23504.0,73.0695,73.261,73.0086,73.2349,23504.0
2019-03-19 10:10:00,84.17,84.36,84.15,84.23,46075.0,73.2784,73.4439,73.261,73.3307,46075.0
2019-03-19 10:20:00,84.22,84.54,84.17,84.42,48462.0,73.322,73.6006,73.2784,73.4961,48462.0
2019-03-19 10:30:00,84.43,84.61,84.35,84.47,34037.0,73.5048,73.6615,73.4352,73.5396,34037.0
2019-03-19 10:40:00,84.47,84.48,84.1,84.15,24384.0,73.5396,73.5483,73.2175,73.261,24384.0
2019-03-19 10:50:00,84.13,84.16,83.86,83.92,30851.0,73.2436,73.2697,73.0086,73.0608,30851.0
2019-03-19 11:00:00,83.95,84.1,83.73,84.1,57022.0,73.0869,73.2175,72.8954,73.2175,57022.0
2019-03-19 11:10:00,84.07,84.12,83.74,83.75,20379.0,73.1914,73.2349,72.9041,72.9128,20379.0
2019-03-19 11:20:00,83.77,83.87,83.66,83.71,12490.0,72.9302,73.0173,72.8344,72.878,12490.0
2019-03-19 11:30:00,83.67,83.8,83.65,83.75,11212.0,72.8431,72.9563,72.8257,72.9128,11212.0
2019-03-19 11:40:00,83.77,83.92,83.71,83.89,9456.0,72.9302,73.0608,72.878,73.0347,9456.0
2019-03-19 11:50:00,83.87,83.89,83.72,83.89,17914.0,73.0173,73.0347,72.8867,73.0347,17914.0
2019-03-19 12:00:00,83.95,84.08,83.91,84.05,21164.0,73.0869,73.2001,73.0521,73.174,21164.0
2019-03-19 12:10:00,84.08,84.14,84.03,84.08,12018.0,73.2001,73.2523,73.1566,73.2001,12018.0
2019-03-19 12:20:00,84.08,84.14,84.04,84.07,9654.0,73.2001,73.2523,73.1653,73.1914,9654.0
2019-03-19 12:30:00,84.06,84.1,84.02,84.06,8921.0,73.1827,73.2175,73.1479,73.1827,8921.0
2019-03-19 12:40:00,84.05,84.09,83.5,83.52,22284.0,73.174,73.2088,72.6951,72.7126,22284.0
2019-03-19 12:50:00,83.53,83.8,83.43,83.8,15357.0,72.7213,72.9563,72.6342,72.9563,15357.0
2019-03-19 13:00:00,83.79,83.83,83.72,83.72,7530.0,72.9476,72.9824,72.8867,72.8867,7530.0
2019-03-19 13:10:00,83.72,83.87,83.71,83.85,5578.0,72.8867,73.0173,72.878,72.9999,5578.0
2019-03-19 13:20:00,83.87,83.92,83.79,83.84,7142.0,73.0173,73.0608,72.9476,72.9911,7142.0
2019-03-19 13:30:00,83.83,83.88,83.78,83.86,6680.0,72.9824,73.026,72.9389,73.0086,6680.0
2019-03-19 13:40:00,83.88,83.88,83.79,83.83,6594.0,73.026,73.026,72.9476,72.9824,6594.0
2019-03-19 13:50:00,83.89,83.89,83.7,83.71,7595.0,73.0347,73.0347,72.8693,72.878,7595.0
2019-03-19 14:00:00,83.72,83.92,83.72,83.84,4700.0,72.8867,73.0608,72.8867,72.9911,4700.0
2019-03-19 14:10:00,83.83,83.84,83.75,83.82,4545.0,72.9824,72.9911,72.9128,72.9737,4545.0
2019-03-19 14:20:00,83.87,83.99,83.87,83.9,7208.0,73.0173,73.1217,73.0173,73.0434,7208.0
2019-03-19 14:30:00,83.88,84.0,83.83,83.98,64707.0,73.026,73.1304,72.9824,73.113,64707.0
2019-03-19 14:40:00,83.97,83.99,83.86,83.9,15399.0,73.1043,73.1217,73.0086,73.0434,15399.0
2019-03-19 14:50:00,83.88,83.89,83.73,83.73,13383.0,73.026,73.0347,72.8954,72.8954,13383.0
2019-03-19 15:00:00,83.79,83.88,83.74,83.77,14561.0,72.9476,73.026,72.9041,72.9302,14561.0
2019-03-19 15:10:00,83.77,83.77,83.64,83.65,9759.0,72.9302,72.9302,72.817,72.8257,9759.0
2019-03-19 15:20:00,83.67,83.67,83.45,83.51,18503.0,72.8431,72.8431,72.6516,72.7038,18503.0
2019-03-19 15:30:00,83.5,83.55,83.36,83.36,27200.0,72.6951,72.7387,72.5733,72.5733,27200.0
2019-03-19 15:40:00,83.35,83.45,83.23,83.43,39557.0,72.5646,72.6516,72.4601,72.6342,39557.0
2019-03-19 15:50:00,83.44,83.46,83.19,83.41,102879.0,72.6429,72.6603,72.4253,72.6168,102879.0
2019-03-20 09:30:00,83.38,83.5,83.03,83.32,37838.0,72.5907,72.6951,72.286,72.5384,37838.0
2019-03-20 09:40:00,83.32,83.49,83.18,83.25,61062.0,72.5384,72.6864,72.4166,72.4775,61062.0
2019-03-20 09:50:00,83.21,83.35,83.09,83.12,97430.0,72.4427,72.5646,72.3382,72.3643,97430.0
2019-03-20 10:00:00,83.11,83.22,83.01,83.15,43315.0,72.3556,72.4514,72.2685,72.3904,43315.0
2019-03-20 10:10:00,83.16,83.16,82.51,82.55,33186.0,72.3991,72.3991,71.8332,71.8681,33186.0
2019-03-20 10:20:00,82.55,82.74,82.43,82.6,50930.0,71.8681,72.0335,71.7636,71.9116,50930.0
2019-03-20 10:30:00,82.6,82.63,82.05,82.2,28722.0,71.9116,71.9377,71.4328,71.5634,28722.0
2019-03-20 10:40:00,82.19,82.44,82.17,82.36,21020.0,71.5547,71.7723,71.5372,71.7027,21020.0
2019-03-20 10:50:00,82.34,82.6,82.32,82.56,33690.0,71.6852,71.9116,71.6678,71.8768,33690.0
2019-03-20 11:00:00,82.55,82.68,82.34,82.4,27359.0,71.8681,71.9813,71.6852,71.7375,27359.0
2019-03-20 11:10:00,82.4,82.4,82.24,82.29,9315.0,71.7375,71.7375,71.5982,71.6417,9315.0
2019-03-20 11:20:00,82.28,82.28,81.95,82.05,25079.0,71.633,71.633,71.3457,71.4328,25079.0
2019-03-20 11:30:00,82.05,82.09,81.82,81.93,28794.0,71.4328,71.4676,71.2325,71.3283,28794.0
2019-03-20 11:40:00,81.88,81.92,81.65,81.67,18703.0,71.2848,71.3196,71.0845,71.1019,18703.0
2019-03-20 11:50:00,81.67,81.69,81.37,81.43,46555.0,71.1019,71.1194,70.8408,70.893,46555.0
2019-03-20 12:00:00,81.47,81.81,81.41,81.81,35597.0,70.9278,71.2238,70.8756,71.2238,35597.0
2019-03-20 12:10:00,81.79,81.81,81.43,81.44,62837.0,71.2064,71.2238,70.893,70.9017,62837.0
2019-03-20 12:20:00,81.44,81.66,81.42,81.61,17726.0,70.9017,71.0932,70.8843,71.0497,17726.0
2019-03-20 12:30:00,81.63,81.69,81.2,81.28,40743.0,71.0671,71.1194,70.6928,70.7624,40743.0
2019-03-20 12:40:00,81.27,81.47,81.25,81.31,13726.0,70.7537,70.9278,70.7363,70.7885,13726.0
2019-03-20 12:50:00,81.29,81.34,81.26,81.33,9182.0,70.7711,70.8146,70.745,70.8059,9182.0
2019-03-20 13:00:00,81.35,81.45,81.27,81.43,8705.0,70.8234,70.9104,70.7537,70.893,8705.0
2019-03-20 13:10:00,81.39,81.51,81.38,81.44,15800.0,70.8582,70.9626,70.8495,70.9017,15800.0
2019-03-20 13:20:00,81.45,81.51,81.41,81.43,10982.0,70.9104,70.9626,70.8756,70.893,10982.0
2019-03-20 13:30:00,81.45,81.54,81.45,81.5,9297.0,70.9104,70.9888,70.9104,70.9539,9297.0
2019-03-20 13:40:00,81.51,81.51,81.4,81.46,8909.0,70.9626,70.9626,70.8669,70.9191,8909.0
2019-03-20 13:50:00,81.47,81.69,81.43,81.61,8790.0,70.9278,71.1194,70.893,71.0497,8790.0
2019-03-20 14:00:00,81.7,82.38,81.7,82.13,43518.0,71.1281,71.7201,71.1281,71.5024,43518.0
2019-03-20 14:10:00,82.14,82.22,81.74,81.75,65276.0,71.5111,71.5808,71.1629,71.1716,65276.0
2019-03-20 14:20:00,81.76,82.1,81.69,82.1,53472.0,71.1803,71.4763,71.1194,71.4763,53472.0
2019-03-20 14:30:00,82.08,82.41,81.9,82.41,39566.0,71.4589,71.7462,71.3022,71.7462,39566.0
2019-03-20 14:40:00,82.43,82.56,82.35,82.35,37237.0,71.7636,71.8768,71.694,71.694,37237.0
2019-03-20 14:50:00,82.38,82.43,82.27,82.36,18896.0,71.7201,71.7636,71.6243,71.7027,18896.0
2019-03-20 15:00:00,82.36,82.47,82.08,82.17,16885.0,71.7027,71.7984,71.4589,71.5372,16885.0
2019-03-20 15:10:00,82.21,82.23,82.05,82.07,10273.0,71.5721,71.5895,71.4328,71.4502,10273.0
2019-03-20 15:20:00,82.07,82.09,81.89,81.91,13785.0,71.4502,71.4676,71.2935,71.3109,13785.0
2019-03-20 15:30:00,81.87,81.87,81.54,81.6,24306.0,71.2761,71.2761,70.9888,71.041,24306.0
2019-03-20 15:40:00,81.6,82.02,81.5,81.99,49862.0,71.041,71.4067,70.9539,71.3805,49862.0
2019-03-20 15:50:00,81.98,82.0,81.72,81.75,166382.0,71.3718,71.3892,71.1455,71.1716,166382.0
2019-03-21 09:30:00,82.12,84.3,82.05,83.86,93093.0,71.4937,73.3916,71.4328,73.0086,93093.0
2019-03-21 09:40:00,83.84,84.14,83.59,83.77,60021.0,72.9911,73.2523,72.7735,72.9302,60021.0
2019-03-21 09:50:00,83.73,83.89,83.42,83.85,88847.0,72.8954,73.0347,72.6255,72.9999,88847.0
2019-03-21 10:00:00,83.85,84.18,83.82,84.05,35036.0,72.9999,73.2872,72.9737,73.174,35036.0
2019-03-21 10:10:00,84.1,84.22,84.01,84.08,23554.0,73.2175,73.322,73.1391,73.2001,23554.0
2019-03-21 10:20:00,84.13,84.55,84.04,84.4,26820.0,73.2436,73.6093,73.1653,73.4787,26820.0
2019-03-21 10:30:00,84.41,85.11,84.35,85.08,82240.0,73.4874,74.0968,73.4352,74.0707,82240.0
2019-03-21 10:40:00,85.08,85.25,84.92,85.25,50591.0,74.0707,74.2187,73.9314,74.2187,50591.0
2019-03-21 10:50:00,85.27,85.41,85.13,85.35,60703.0,74.2361,74.358,74.1142,74.3058,60703.0
2019-03-21 11:00:00,85.36,85.79,85.22,85.56,85188.0,74.3145,74.6888,74.1926,74.4886,85188.0
2019-03-21 11:10:00,85.59,85.66,85.3,85.52,26094.0,74.5147,74.5756,74.2622,74.4538,26094.0
2019-03-21 11:20:00,85.57,85.83,85.52,85.83,40582.0,74.4973,74.7236,74.4538,74.7236,40582.0
2019-03-21 11:30:00,85.8,86.06,85.72,85.98,69513.0,74.6975,74.9239,74.6279,74.8542,69513.0
2019-03-21 11:40:00,85.98,86.25,85.93,86.23,64652.0,74.8542,75.0893,74.8107,75.0719,64652.0
2019-03-21 11:50:00,86.21,86.3,85.97,86.2,63445.0,75.0545,75.1328,74.8455,75.0458,63445.0
2019-03-21 12:00:00,86.2,86.2,85.97,86.11,36878.0,75.0458,75.0458,74.8455,74.9674,36878.0
2019-03-21 12:10:00,86.13,86.39,86.07,86.38,42225.0,74.9848,75.2112,74.9326,75.2025,42225.0
2019-03-21 12:20:00,86.36,86.39,86.04,86.04,36245.0,75.1851,75.2112,74.9065,74.9065,36245.0
2019-03-21 12:30:00,86.07,86.09,85.88,85.91,34503.0,74.9326,74.95,74.7672,74.7933,34503.0
2019-03-21 12:40:00,85.92,86.06,85.85,85.97,32820.0,74.802,74.9239,74.7411,74.8455,32820.0
2019-03-21 12:50:00,86.0,86.07,85.85,85.94,12250.0,74.8716,74.9326,74.7411,74.8194,12250.0
2019-03-21 13:00:00,85.91,86.17,85.85,86.09,10015.0,74.7933,75.0196,74.7411,74.95,10015.0
2019-03-21 13:10:00,86.11,86.17,86.07,86.13,9246.0,74.9674,75.0196,74.9326,74.9848,9246.0
2019-03-21 13:20:00,86.12,86.28,86.1,86.27,10525.0,74.9761,75.1154,74.9587,75.1067,10525.0
2019-03-21 13:30:00,86.27,86.29,86.15,86.16,12092.0,75.1067,75.1241,75.0022,75.0109,12092.0
2019-03-21 13:40:00,86.17,86.38,86.14,86.38,14183.0,75.0196,75.2025,74.9935,75.2025,14183.0
2019-03-21 13:50:00,86.36,86.42,86.1,86.15,36154.0,75.1851,75.2373,74.9587,75.0022,36154.0
2019-03-21 14:00:00,86.17,86.35,86.15,86.33,11951.0,75.0196,75.1764,75.0022,75.1589,11951.0
2019-03-21 14:10:00,86.35,86.4,86.21,86.39,23280.0,75.1764,75.2199,75.0545,75.2112,23280.0
2019-03-21 14:20:00,86.39,86.52,86.38,86.51,25506.0,75.2112,75.3244,75.2025,75.3157,25506.0
2019-03-21 14:30:00,86.5,86.64,86.48,86.64,15844.0,75.3069,75.4288,75.2895,75.4288,15844.0
2019-03-21 14:40:00,86.63,86.87,86.58,86.81,42726.0,75.4201,75.6291,75.3766,75.5768,42726.0
2019-03-21 14:50:00,86.81,86.89,86.63,86.63,12661.0,75.5768,75.6465,75.4201,75.4201,12661.0
2019-03-21 15:00:00,86.66,86.72,86.55,86.55,52507.0,75.4462,75.4985,75.3505,75.3505,52507.0
2019-03-21 15:10:00,86.56,86.56,86.35,86.53,38414.0,75.3592,75.3592,75.1764,75.3331,38414.0
2019-03-21 15:20:00,86.55,86.72,86.53,86.63,19295.0,75.3505,75.4985,75.3331,75.4201,19295.0
2019-03-21 15:30:00,86.62,86.64,86.47,86.58,27352.0,75.4114,75.4288,75.2808,75.3766,27352.0
2019-03-21 15:40:00,86.56,86.69,86.52,86.64,62086.0,75.3592,75.4724,75.3244,75.4288,62086.0
2019-03-21 15:50:00,86.64,86.66,86.03,86.06,152899.0,75.4288,75.4462,74.8978,74.9239,152899.0
2019-03-22 09:30:00,85.63,85.84,84.83,85.54,56385.0,74.5495,74.7323,73.853,74.4712,56385.0
2019-03-22 09:40:00,85.41,85.41,84.78,84.79,38079.0,74.358,74.358,73.8095,73.8182,38079.0
2019-03-22 09:50:00,84.78,84.85,84.2,84.29,80019.0,73.8095,73.8705,73.3046,73.3829,80019.0
2019-03-22 10:00:00,84.21,84.44,83.97,84.26,53104.0,73.3133,73.5135,73.1043,73.3568,53104.0
2019-03-22 10:10:00,84.21,84.64,84.16,84.6,20611.0,73.3133,73.6876,73.2697,73.6528,20611.0
2019-03-22 10:20:00,84.59,84.6,83.94,83.97,47577.0,73.6441,73.6528,73.0782,73.1043,47577.0
2019-03-22 10:30:00,83.99,84.18,83.97,84.1,22900.0,73.1217,73.2872,73.1043,73.2175,22900.0
2019-03-22 10:40:00,84.05,84.05,83.83,83.87,33852.0,73.174,73.174,72.9824,73.0173,33852.0
2019-03-22 10:50:00,83.85,84.24,83.72,83.75,40630.0,72.9999,73.3394,72.8867,72.9128,40630.0
2019-03-22 11:00:00,83.75,83.84,83.58,83.58,26947.0,72.9128,72.9911,72.7648,72.7648,26947.0
2019-03-22 11:10:00,83.6,83.83,83.52,83.78,23003.0,72.7822,72.9824,72.7126,72.9389,23003.0
2019-03-22 11:20:00,83.77,83.78,83.49,83.55,23662.0,72.9302,72.9389,72.6864,72.7387,23662.0
2019-03-22 11:30:00,83.45,83.65,83.34,83.34,25981.0,72.6516,72.8257,72.5558,72.5558,25981.0
2019-03-22 11:40:00,83.34,83.46,83.24,83.39,20195.0,72.5558,72.6603,72.4688,72.5994,20195.0
2019-03-22 11:50:00,83.34,83.39,82.91,82.91,40306.0,72.5558,72.5994,72.1815,72.1815,40306.0
2019-03-22 12:00:00,82.96,83.2,82.91,83.04,22016.0,72.225,72.434,72.1815,72.2947,22016.0
2019-03-22 12:10:00,83.03,83.12,82.91,82.97,20408.0,72.286,72.3643,72.1815,72.2337,20408.0
2019-03-22 12:20:00,82.98,83.12,82.64,82.65,49358.0,72.2424,72.3643,71.9464,71.9551,49358.0
2019-03-22 12:30:00,82.64,82.84,82.51,82.8,150093.0,71.9464,72.1205,71.8332,72.0857,150093.0
2019-03-22 12:40:00,82.73,82.88,82.42,82.52,26777.0,72.0248,72.1554,71.7549,71.842,26777.0
2019-03-22 12:50:00,82.51,83.01,82.51,83.01,21971.0,71.8332,72.2685,71.8332,72.2685,21971.0
2019-03-22 13:00:00,82.97,83.26,82.97,83.26,18266.0,72.2337,72.4862,72.2337,72.4862,18266.0
2019-03-22 13:10:00,83.21,83.21,83.04,83.04,10531.0,72.4427,72.4427,72.2947,72.2947,10531.0
2019-03-22 13:20:00,83.08,83.08,82.72,82.75,10368.0,72.3295,72.3295,72.0161,72.0422,10368.0
2019-03-22 13:30:00,82.74,82.92,82.72,82.85,11617.0,72.0335,72.1902,72.0161,72.1293,11617.0
2019-03-22 13:40:00,82.89,82.91,82.7,82.7,15306.0,72.1641,72.1815,71.9987,71.9987,15306.0
2019-03-22 13:50:00,82.67,82.73,82.46,82.54,25754.0,71.9725,72.0248,71.7897,71.8594,25754.0
2019-03-22 14:00:00,82.56,82.69,82.56,82.68,16682.0,71.8768,71.99,71.8768,71.9813,16682.0
2019-03-22 14:10:00,82.68,83.05,82.68,82.93,24526.0,71.9813,72.3034,71.9813,72.1989,24526.0
2019-03-22 14:20:00,82.9,82.96,82.85,82.86,11879.0,72.1728,72.225,72.1293,72.138,11879.0
2019-03-22 14:30:00,82.84,82.86,82.61,82.68,16813.0,72.1205,72.138,71.9203,71.9813,16813.0
2019-03-22 14:40:00,82.67,82.77,82.63,82.71,28442.0,71.9725,72.0596,71.9377,72.0074,28442.0
2019-03-22 14:50:00,82.69,82.87,82.68,82.68,49478.0,71.99,72.1467,71.9813,71.9813,49478.0
2019-03-22 15:00:00,82.69,82.89,82.68,82.8,30259.0,71.99,72.1641,71.9813,72.0857,30259.0
2019-03-22 15:10:00,82.82,82.94,82.67,82.9,49836.0,72.1031,72.2076,71.9725,72.1728,49836.0
2019-03-22 15:20:00,82.86,82.94,82.72,82.73,57236.0,72.138,72.2076,72.0161,72.0248,57236.0
2019-03-22 15:30:00,82.7,82.79,82.54,82.54,36640.0,71.9987,72.077,71.8594,71.8594,36640.0
2019-03-22 15:40:00,82.54,82.8,82.47,82.77,56277.0,71.8594,72.0857,71.7984,72.0596,56277.0
2019-03-22 15:50:00,82.76,82.76,82.49,82.59,112943.0,72.0509,72.0509,71.8158,71.9029,112943.0
2019-03-25 09:30:00,82.27,82.75,82.05,82.65,35027.0,71.6243,72.0422,71.4328,71.9551,35027.0
2019-03-25 09:40:00,82.6,82.6,81.33,81.37,62358.0,71.9116,71.9116,70.8059,70.8408,62358.0
2019-03-25 09:50:00,81.37,81.52,81.01,81.01,60056.0,70.8408,70.9714,70.5273,70.5273,60056.0
2019-03-25 10:00:00,81.03,81.22,80.97,80.97,81833.0,70.5448,70.7102,70.4925,70.4925,81833.0
2019-03-25 10:10:00,80.96,80.96,80.13,80.75,190830.0,70.4838,70.4838,69.7612,70.301,190830.0
2019-03-25 10:20:00,80.69,80.96,80.5,80.77,50637.0,70.2488,70.4838,70.0833,70.3184,50637.0
2019-03-25 10:30:00,80.83,81.21,80.74,80.81,28730.0,70.3706,70.7015,70.2923,70.3532,28730.0
2019-03-25 10:40:00,80.75,81.11,80.71,81.08,23007.0,70.301,70.6144,70.2662,70.5883,23007.0
2019-03-25 10:50:00,81.11,81.34,80.94,81.02,29884.0,70.6144,70.8146,70.4664,70.5361,29884.0
2019-03-25 11:00:00,81.02,81.09,80.81,81.08,16234.0,70.5361,70.597,70.3532,70.5883,16234.0
2019-03-25 11:10:00,81.08,81.2,80.93,81.09,19279.0,70.5883,70.6928,70.4577,70.597,19279.0
2019-03-25 11:20:00,81.12,81.41,81.09,81.37,27041.0,70.6231,70.8756,70.597,70.8408,27041.0
2019-03-25 11:30:00,81.37,81.37,81.01,81.06,14171.0,70.8408,70.8408,70.5273,70.5709,14171.0
2019-03-25 11:40:00,81.13,81.13,80.82,80.89,17600.0,70.6318,70.6318,70.3619,70.4229,17600.0
2019-03-25 11:50:00,80.9,80.97,80.73,80.74,24719.0,70.4316,70.4925,70.2836,70.2923,24719.0
2019-03-25 12:00:00,80.75,80.86,80.62,80.74,22150.0,70.301,70.3968,70.1878,70.2923,22150.0
2019-03-25 12:10:00,80.71,80.81,80.66,80.76,15836.0,70.2662,70.3532,70.2226,70.3097,15836.0
2019-03-25 12:20:00,80.79,80.96,80.75,80.76,18199.0,70.3358,70.4838,70.301,70.3097,18199.0
2019-03-25 12:30:00,80.79,80.8,80.38,80.41,31407.0,70.3358,70.3445,69.9789,70.005,31407.0
2019-03-25 12:40:00,80.38,80.46,80.26,80.39,16504.0,69.9789,70.0485,69.8744,69.9876,16504.0
2019-03-25 12:50:00,80.42,80.69,80.39,80.67,15183.0,70.0137,70.2488,69.9876,70.2313,15183.0
2019-03-25 13:00:00,80.73,80.76,80.57,80.66,17372.0,70.2836,70.3097,70.1443,70.2226,17372.0
2019-03-25 13:10:00,80.67,80.9,80.64,80.73,10997.0,70.2313,70.4316,70.2052,70.2836,10997.0
2019-03-25 13:20:00,80.73,80.77,80.43,80.49,39954.0,70.2836,70.3184,70.0224,70.0746,39954.0
2019-03-25 13:30:00,80.49,80.69,80.46,80.57,19403.0,70.0746,70.2488,70.0485,70.1443,19403.0
2019-03-25 13:40:00,80.6,80.67,80.31,80.33,13032.0,70.1704,70.2313,69.9179,69.9353,13032.0
2019-03-25 13:50:00,80.36,80.46,80.28,80.4,13378.0,69.9615,70.0485,69.8918,69.9963,13378.0
2019-03-25 14:00:00,80.4,80.51,80.28,80.39,21052.0,69.9963,70.092,69.8918,69.9876,21052.0
2019-03-25 14:10:00,80.39,80.56,80.32,80.38,16728.0,69.9876,70.1356,69.9266,69.9789,16728.0
2019-03-25 14:20:00,80.4,80.42,80.26,80.35,15879.0,69.9963,70.0137,69.8744,69.9528,15879.0
2019-03-25 14:30:00,80.38,80.58,80.36,80.54,50488.0,69.9789,70.153,69.9615,70.1182,50488.0
2019-03-25 14:40:00,80.53,80.81,80.49,80.69,44939.0,70.1095,70.3532,70.0746,70.2488,44939.0
2019-03-25 14:50:00,80.7,80.71,80.55,80.62,18049.0,70.2575,70.2662,70.1269,70.1878,18049.0
2019-03-25 15:00:00,80.65,80.75,80.62,80.67,13348.0,70.2139,70.301,70.1878,70.2313,13348.0
2019-03-25 15:10:00,80.67,81.12,80.66,81.01,49344.0,70.2313,70.6231,70.2226,70.5273,49344.0
2019-03-25 15:20:00,81.03,81.28,81.02,81.28,25496.0,70.5448,70.7624,70.5361,70.7624,25496.0
2019-03-25 15:30:00,81.29,81.41,81.23,81.31,34599.0,70.7711,70.8756,70.7189,70.7885,34599.0
2019-03-25 15:40:00,81.31,81.65,81.3,81.34,50694.0,70.7885,71.0845,70.7798,70.8146,50694.0
2019-03-25 15:50:00,81.33,81.6,81.27,81.48,100099.0,70.8059,71.041,70.7537,70.9365,100099.0
2019-03-26 09:30:00,82.18,82.45,82.01,82.15,63623.0,71.546,71.781,71.3979,71.5198,63623.0
2019-03-26 09:40:00,82.16,82.35,81.96,82.26,26254.0,71.5285,71.694,71.3544,71.6156,26254.0
2019-03-26 09:50:00,82.2,82.22,81.99,82.14,15184.0,71.5634,71.5808,71.3805,71.5111,15184.0
2019-03-26 10:00:00,82.07,82.38,82.01,82.25,44034.0,71.4502,71.7201,71.3979,71.6069,44034.0
2019-03-26 10:10:00,82.23,82.46,82.14,82.4,20030.0,71.5895,71.7897,71.5111,71.7375,20030.0
2019-03-26 10:20:00,82.39,82.48,82.28,82.34,21722.0,71.7288,71.8071,71.633,71.6852,21722.0
2019-03-26 10:30:00,82.34,82.37,82.15,82.26,21291.0,71.6852,71.7114,71.5198,71.6156,21291.0
2019-03-26 10:40:00,82.25,82.63,82.19,82.61,18280.0,71.6069,71.9377,71.5547,71.9203,18280.0
2019-03-26 10:50:00,82.66,82.78,82.55,82.57,38992.0,71.9638,72.0683,71.8681,71.8855,38992.0
2019-03-26 11:00:00,82.54,82.57,82.26,82.26,24810.0,71.8594,71.8855,71.6156,71.6156,24810.0
2019-03-26 11:10:00,82.26,82.26,81.94,81.98,24335.0,71.6156,71.6156,71.337,71.3718,24335.0
2019-03-26 11:20:00,82.02,82.13,81.91,82.09,9704.0,71.4067,71.5024,71.3109,71.4676,9704.0
2019-03-26 11:30:00,82.09,82.16,81.94,82.16,11675.0,71.4676,71.5285,71.337,71.5285,11675.0
2019-03-26 11:40:00,82.17,82.29,81.82,81.84,32525.0,71.5372,71.6417,71.2325,71.2499,32525.0
2019-03-26 11:50:00,81.84,81.91,81.67,81.91,9043.0,71.2499,71.3109,71.1019,71.3109,9043.0
2019-03-26 12:00:00,81.89,81.92,81.73,81.73,11186.0,71.2935,71.3196,71.1542,71.1542,11186.0
2019-03-26 12:10:00,81.81,81.91,81.72,81.88,5780.0,71.2238,71.3109,71.1455,71.2848,5780.0
2019-03-26 12:20:00,81.9,81.91,81.61,81.69,11821.0,71.3022,71.3109,71.0497,71.1194,11821.0
2019-03-26 12:30:00,81.71,81.79,81.67,81.69,6300.0,71.1368,71.2064,71.1019,71.1194,6300.0
2019-03-26 12:40:00,81.69,81.75,81.64,81.67,6707.0,71.1194,71.1716,71.0758,71.1019,6707.0
2019-03-26 12:50:00,81.66,81.94,81.66,81.92,7789.0,71.0932,71.337,71.0932,71.3196,7789.0
2019-03-26 13:00:00,81.93,82.01,81.85,81.98,9270.0,71.3283,71.3979,71.2587,71.3718,9270.0
2019-03-26 13:10:00,81.98,82.15,81.98,82.04,11790.0,71.3718,71.5198,71.3718,71.4241,11790.0
2019-03-26 13:20:00,82.04,82.06,81.94,81.94,7197.0,71.4241,71.4415,71.337,71.337,7197.0
2019-03-26 13:30:00,81.96,81.96,81.63,81.72,8759.0,71.3544,71.3544,71.0671,71.1455,8759.0
2019-03-26 13:40:00,81.75,81.86,81.71,81.83,9448.0,71.1716,71.2674,71.1368,71.2412,9448.0
2019-03-26 13:50:00,81.82,81.85,81.37,81.47,39152.0,71.2325,71.2587,70.8408,70.9278,39152.0
2019-03-26 14:00:00,81.51,81.78,81.51,81.74,10797.0,70.9626,71.1977,70.9626,71.1629,10797.0
2019-03-26 14:10:00,81.73,81.91,81.66,81.91,16240.0,71.1542,71.3109,71.0932,71.3109,16240.0
2019-03-26 14:20:00,81.91,82.01,81.75,81.75,21684.0,71.3109,71.3979,71.1716,71.1716,21684.0
2019-03-26 14:30:00,81.73,81.77,81.64,81.74,6318.0,71.1542,71.189,71.0758,71.1629,6318.0
2019-03-26 14:40:00,81.76,81.91,81.74,81.87,6153.0,71.1803,71.3109,71.1629,71.2761,6153.0
2019-03-26 14:50:00,81.86,81.93,81.76,81.92,7924.0,71.2674,71.3283,71.1803,71.3196,7924.0
2019-03-26 15:00:00,81.91,82.08,81.91,82.04,12789.0,71.3109,71.4589,71.3109,71.4241,12789.0
2019-03-26 15:10:00,82.02,82.09,81.88,81.88,9653.0,71.4067,71.4676,71.2848,71.2848,9653.0
2019-03-26 15:20:00,81.85,81.96,81.81,81.81,12164.0,71.2587,71.3544,71.2238,71.2238,12164.0
2019-03-26 15:30:00,81.8,82.01,81.79,81.94,17587.0,71.2151,71.3979,71.2064,71.337,17587.0
2019-03-26 15:40:00,81.94,81.97,81.74,81.76,22662.0,71.337,71.3631,71.1629,71.1803,22662.0
2019-03-26 15:50:00,81.78,82.17,81.75,82.13,76877.0,71.1977,71.5372,71.1716,71.5024,76877.0
2019-03-27 09:30:00,82.12,82.6,81.67,82.05,31924.0,71.4937,71.9116,71.1019,71.4328,31924.0
2019-03-27 09:40:00,81.96,82.02,81.24,81.31,33443.0,71.3544,71.4067,70.7276,70.7885,33443.0
2019-03-27 09:50:00,81.24,81.52,80.94,81.13,29501.0,70.7276,70.9714,70.4664,70.6318,29501.0
2019-03-27 10:00:00,81.17,81.27,81.0,81.08,29860.0,70.6666,70.7537,70.5186,70.5883,29860.0
2019-03-27 10:10:00,81.08,81.38,81.04,81.21,16350.0,70.5883,70.8495,70.5535,70.7015,16350.0
2019-03-27 10:20:00,81.18,81.46,81.16,81.37,19577.0,70.6754,70.9191,70.6579,70.8408,19577.0
2019-03-27 10:30:00,81.36,81.48,80.99,81.14,39884.0,70.8321,70.9365,70.5099,70.6405,39884.0
2019-03-27 10:40:00,81.17,81.17,80.55,80.61,44304.0,70.6666,70.6666,70.1269,70.1791,44304.0
2019-03-27 10:50:00,80.58,80.64,80.45,80.6,21252.0,70.153,70.2052,70.0398,70.1704,21252.0
2019-03-27 11:00:00,80.59,80.73,80.43,80.56,16228.0,70.1617,70.2836,70.0224,70.1356,16228.0
2019-03-27 11:10:00,80.54,80.61,80.36,80.46,16892.0,70.1182,70.1791,69.9615,70.0485,16892.0
2019-03-27 11:20:00,80.42,80.59,80.25,80.25,11916.0,70.0137,70.1617,69.8657,69.8657,11916.0
2019-03-27 11:30:00,80.25,80.39,80.02,80.16,32337.0,69.8657,69.9876,69.6655,69.7873,32337.0
2019-03-27 11:40:00,80.19,80.2,79.96,80.04,27337.0,69.8135,69.8222,69.6132,69.6829,27337.0
2019-03-27 11:50:00,80.01,80.27,79.92,80.19,37026.0,69.6567,69.8831,69.5784,69.8135,37026.0
2019-03-27 12:00:00,80.19,80.47,80.09,80.38,16350.0,69.8135,70.0572,69.7264,69.9789,16350.0
2019-03-27 12:10:00,80.36,80.46,80.0,80.02,26021.0,69.9615,70.0485,69.648,69.6655,26021.0
2019-03-27 12:20:00,80.02,80.23,79.95,80.2,59646.0,69.6655,69.8483,69.6045,69.8222,59646.0
2019-03-27 12:30:00,80.17,80.28,80.12,80.15,11758.0,69.796,69.8918,69.7525,69.7786,11758.0
2019-03-27 12:40:00,80.15,80.18,80.05,80.09,8998.0,69.7786,69.8047,69.6916,69.7264,8998.0
2019-03-27 12:50:00,80.06,80.14,79.98,79.98,13277.0,69.7003,69.7699,69.6306,69.6306,13277.0
2019-03-27 13:00:00,79.97,80.08,79.89,79.92,14842.0,69.6219,69.7177,69.5523,69.5784,14842.0
2019-03-27 13:10:00,79.92,80.31,79.89,80.26,11729.0,69.5784,69.9179,69.5523,69.8744,11729.0
2019-03-27 13:20:00,80.24,80.35,80.22,80.28,19946.0,69.857,69.9528,69.8396,69.8918,19946.0
2019-03-27 13:30:00,80.3,80.37,80.24,80.35,16163.0,69.9092,69.9702,69.857,69.9528,16163.0
2019-03-27 13:40:00,80.36,80.51,80.35,80.46,15587.0,69.9615,70.092,69.9528,70.0485,15587.0
2019-03-27 13:50:00,80.46,80.48,80.4,80.4,12752.0,70.0485,70.0659,69.9963,69.9963,12752.0
2019-03-27 14:00:00,80.43,80.59,80.4,80.59,12606.0,70.0224,70.1617,69.9963,70.1617,12606.0
2019-03-27 14:10:00,80.62,80.7,80.48,80.48,7946.0,70.1878,70.2575,70.0659,70.0659,7946.0
2019-03-27 14:20:00,80.43,80.47,80.37,80.47,3797.0,70.0224,70.0572,69.9702,70.0572,3797.0
2019-03-27 14:30:00,80.47,80.58,80.3,80.3,7499.0,70.0572,70.153,69.9092,69.9092,7499.0
2019-03-27 14:40:00,80.34,80.44,80.34,80.44,4993.0,69.944,70.0311,69.944,70.0311,4993.0
2019-03-27 14:50:00,80.44,80.47,80.38,80.44,8267.0,70.0311,70.0572,69.9789,70.0311,8267.0
2019-03-27 15:00:00,80.44,80.44,80.32,80.38,9837.0,70.0311,70.0311,69.9266,69.9789,9837.0
2019-03-27 15:10:00,80.38,80.5,80.36,80.46,6707.0,69.9789,70.0833,69.9615,70.0485,6707.0
2019-03-27 15:20:00,80.47,80.59,80.44,80.57,9095.0,70.0572,70.1617,70.0311,70.1443,9095.0
2019-03-27 15:30:00,80.59,80.71,80.54,80.6,22735.0,70.1617,70.2662,70.1182,70.1704,22735.0
2019-03-27 15:40:00,80.58,80.66,80.58,80.66,10679.0,70.153,70.2226,70.153,70.2226,10679.0
2019-03-27 15:50:00,80.66,80.72,80.54,80.59,61720.0,70.2226,70.2749,70.1182,70.1617,61720.0
2019-03-28 09:30:00,80.76,81.29,80.46,81.24,37979.0,70.3097,70.7711,70.0485,70.7276,37979.0
2019-03-28 09:40:00,81.23,81.48,80.99,81.2,31324.0,70.7189,70.9365,70.5099,70.6928,31324.0
2019-03-28 09:50:00,81.26,81.31,80.91,81.14,15453.0,70.745,70.7885,70.4403,70.6405,15453.0
2019-03-28 10:00:00,81.17,81.48,81.14,81.46,21478.0,70.6666,70.9365,70.6405,70.9191,21478.0
2019-03-28 10:10:00,81.5,81.63,81.21,81.25,37934.0,70.9539,71.0671,70.7015,70.7363,37934.0
2019-03-28 10:20:00,81.28,81.46,81.05,81.18,26233.0,70.7624,70.9191,70.5622,70.6754,26233.0
2019-03-28 10:30:00,81.11,81.25,81.05,81.05,7127.0,70.6144,70.7363,70.5622,70.5622,7127.0
2019-03-28 10:40:00,81.04,81.19,81.01,81.01,8984.0,70.5535,70.6841,70.5273,70.5273,8984.0
2019-03-28 10:50:00,81.0,81.0,80.75,80.75,11916.0,70.5186,70.5186,70.301,70.301,11916.0
2019-03-28 11:00:00,80.75,80.77,80.53,80.53,28974.0,70.301,70.3184,70.1095,70.1095,28974.0
2019-03-28 11:10:00,80.53,80.59,80.26,80.27,10102.0,70.1095,70.1617,69.8744,69.8831,10102.0
2019-03-28 11:20:00,80.26,80.38,80.06,80.12,10246.0,69.8744,69.9789,69.7003,69.7525,10246.0
2019-03-28 11:30:00,80.13,80.18,79.96,80.15,30863.0,69.7612,69.8047,69.6132,69.7786,30863.0
2019-03-28 11:40:00,80.13,80.34,79.97,80.3,23881.0,69.7612,69.944,69.6219,69.9092,23881.0
2019-03-28 11:50:00,80.3,80.3,80.11,80.12,4700.0,69.9092,69.9092,69.7438,69.7525,4700.0
2019-03-28 12:00:00,80.11,80.32,80.09,80.22,15961.0,69.7438,69.9266,69.7264,69.8396,15961.0
2019-03-28 12:10:00,80.2,80.28,80.03,80.2,14475.0,69.8222,69.8918,69.6742,69.8222,14475.0
2019-03-28 12:20:00,80.2,80.44,80.17,80.41,9300.0,69.8222,70.0311,69.796,70.005,9300.0
2019-03-28 12:30:00,80.4,80.46,80.36,80.44,15398.0,69.9963,70.0485,69.9615,70.0311,15398.0
2019-03-28 12:40:00,80.44,80.53,80.35,80.45,7127.0,70.0311,70.1095,69.9528,70.0398,7127.0
2019-03-28 12:50:00,80.45,80.66,80.45,80.53,11701.0,70.0398,70.2226,70.0398,70.1095,11701.0
2019-03-28 13:00:00,80.56,80.62,80.44,80.44,7210.0,70.1356,70.1878,70.0311,70.0311,7210.0
2019-03-28 13:10:00,80.46,80.55,80.46,80.55,5463.0,70.0485,70.1269,70.0485,70.1269,5463.0
2019-03-28 13:20:00,80.57,80.64,80.53,80.64,7950.0,70.1443,70.2052,70.1095,70.2052,7950.0
2019-03-28 13:30:00,80.62,80.64,80.49,80.51,8500.0,70.1878,70.2052,70.0746,70.092,8500.0
2019-03-28 13:40:00,80.51,80.51,80.35,80.46,4449.0,70.092,70.092,69.9528,70.0485,4449.0
2019-03-28 13:50:00,80.48,80.58,80.48,80.58,5010.0,70.0659,70.153,70.0659,70.153,5010.0
2019-03-28 14:00:00,80.57,80.6,80.47,80.52,4854.0,70.1443,70.1704,70.0572,70.1008,4854.0
2019-03-28 14:10:00,80.55,80.58,80.48,80.49,3600.0,70.1269,70.153,70.0659,70.0746,3600.0
2019-03-28 14:20:00,80.46,80.54,80.43,80.45,5700.0,70.0485,70.1182,70.0224,70.0398,5700.0
2019-03-28 14:30:00,80.46,80.5,80.39,80.4,2865.0,70.0485,70.0833,69.9876,69.9963,2865.0
2019-03-28 14:40:00,80.38,80.4,80.33,80.34,6342.0,69.9789,69.9963,69.9353,69.944,6342.0
2019-03-28 14:50:00,80.34,80.62,80.32,80.59,12910.0,69.944,70.1878,69.9266,70.1617,12910.0
2019-03-28 15:00:00,80.58,80.85,80.54,80.77,20769.0,70.153,70.3881,70.1182,70.3184,20769.0
2019-03-28 15:10:00,80.79,80.87,80.67,80.67,10423.0,70.3358,70.4055,70.2313,70.2313,10423.0
2019-03-28 15:20:00,80.67,80.75,80.59,80.59,7428.0,70.2313,70.301,70.1617,70.1617,7428.0
2019-03-28 15:30:00,80.6,80.78,80.6,80.72,13058.0,70.1704,70.3271,70.1704,70.2749,13058.0
2019-03-28 15:40:00,80.72,80.76,80.64,80.65,12455.0,70.2749,70.3097,70.2052,70.2139,12455.0
2019-03-28 15:50:00,80.63,80.65,80.53,80.53,52812.0,70.1965,70.2139,70.1095,70.1095,52812.0
2019-03-29 09:30:00,81.44,81.67,81.05,81.06,48730.0,70.9017,71.1019,70.5622,70.5709,48730.0
2019-03-29 09:40:00,81.06,81.44,80.99,81.25,48368.0,70.5709,70.9017,70.5099,70.7363,48368.0
2019-03-29 09:50:00,81.23,81.62,81.05,81.59,20463.0,70.7189,71.0584,70.5622,71.0323,20463.0
2019-03-29 10:00:00,81.54,81.75,81.4,81.67,11385.0,70.9888,71.1716,70.8669,71.1019,11385.0
2019-03-29 10:10:00,81.75,81.99,81.71,81.97,21993.0,71.1716,71.3805,71.1368,71.3631,21993.0
2019-03-29 10:20:00,81.94,82.07,81.75,81.99,21602.0,71.337,71.4502,71.1716,71.3805,21602.0
2019-03-29 10:30:00,82.01,82.11,81.89,82.06,16544.0,71.3979,71.485,71.2935,71.4415,16544.0
2019-03-29 10:40:00,82.08,82.08,81.69,81.81,15100.0,71.4589,71.4589,71.1194,71.2238,15100.0
2019-03-29 10:50:00,81.81,81.83,81.5,81.67,32350.0,71.2238,71.2412,70.9539,71.1019,32350.0
2019-03-29 11:00:00,81.68,81.85,81.68,81.75,12500.0,71.1107,71.2587,71.1107,71.1716,12500.0
2019-03-29 11:10:00,81.76,81.94,81.76,81.87,13275.0,71.1803,71.337,71.1803,71.2761,13275.0
2019-03-29 11:20:00,81.89,81.93,81.81,81.93,11600.0,71.2935,71.3283,71.2238,71.3283,11600.0
2019-03-29 11:30:00,81.95,82.13,81.9,82.11,40189.0,71.3457,71.5024,71.3022,71.485,40189.0
2019-03-29 11:40:00,82.12,82.2,81.96,82.09,26710.0,71.4937,71.5634,71.3544,71.4676,26710.0
2019-03-29 11:50:00,82.07,82.09,82.0,82.02,20182.0,71.4502,71.4676,71.3892,71.4067,20182.0
2019-03-29 12:00:00,82.02,82.18,81.94,82.11,21127.0,71.4067,71.546,71.337,71.485,21127.0
2019-03-29 12:10:00,82.09,82.09,81.9,82.02,12497.0,71.4676,71.4676,71.3022,71.4067,12497.0
2019-03-29 12:20:00,82.04,82.09,81.98,81.98,5800.0,71.4241,71.4676,71.3718,71.3718,5800.0
2019-03-29 12:30:00,81.98,82.1,81.95,82.09,10565.0,71.3718,71.4763,71.3457,71.4676,10565.0
2019-03-29 12:40:00,82.07,82.07,81.9,81.94,7983.0,71.4502,71.4502,71.3022,71.337,7983.0
2019-03-29 12:50:00,81.94,82.07,81.9,82.02,10581.0,71.337,71.4502,71.3022,71.4067,10581.0
2019-03-29 13:00:00,82.06,82.09,82.02,82.05,8228.0,71.4415,71.4676,71.4067,71.4328,8228.0
2019-03-29 13:10:00,82.05,82.09,81.99,82.04,9522.0,71.4328,71.4676,71.3805,71.4241,9522.0
2019-03-29 13:20:00,82.03,82.08,82.0,82.01,12519.0,71.4154,71.4589,71.3892,71.3979,12519.0
2019-03-29 13:30:00,82.01,82.02,81.89,81.96,10070.0,71.3979,71.4067,71.2935,71.3544,10070.0
2019-03-29 13:40:00,81.98,82.07,81.91,82.01,11203.0,71.3718,71.4502,71.3109,71.3979,11203.0
2019-03-29 13:50:00,82.01,82.07,81.99,82.04,5522.0,71.3979,71.4502,71.3805,71.4241,5522.0
2019-03-29 14:00:00,82.01,82.16,82.0,82.14,13267.0,71.3979,71.5285,71.3892,71.5111,13267.0
2019-03-29 14:10:00,82.15,82.28,82.15,82.24,22847.0,71.5198,71.633,71.5198,71.5982,22847.0
2019-03-29 14:20:00,82.23,82.35,82.21,82.33,19384.0,71.5895,71.694,71.5721,71.6765,19384.0
2019-03-29 14:30:00,82.31,82.36,82.26,82.26,13885.0,71.6591,71.7027,71.6156,71.6156,13885.0
2019-03-29 14:40:00,82.25,82.33,82.16,82.33,19748.0,71.6069,71.6765,71.5285,71.6765,19748.0
2019-03-29 14:50:00,82.34,82.44,82.28,82.39,24395.0,71.6852,71.7723,71.633,71.7288,24395.0
2019-03-29 15:00:00,82.41,82.5,82.38,82.47,31536.0,71.7462,71.8245,71.7201,71.7984,31536.0
2019-03-29 15:10:00,82.47,82.64,82.4,82.53,69190.0,71.7984,71.9464,71.7375,71.8507,69190.0
2019-03-29 15:20:00,82.55,82.59,82.48,82.56,66390.0,71.8681,71.9029,71.8071,71.8768,66390.0
2019-03-29 15:30:00,82.57,82.77,82.53,82.69,78815.0,71.8855,72.0596,71.8507,71.99,78815.0
2019-03-29 15:40:00,82.7,82.71,82.48,82.5,75462.0,71.9987,72.0074,71.8071,71.8245,75462.0
2019-03-29 15:50:00,82.5,82.56,82.34,82.46,169322.0,71.8245,71.8768,71.6852,71.7897,169322.0
2019-04-01 09:30:00,83.45,84.4,83.25,83.88,95353.0,72.6516,73.4787,72.4775,73.026,95353.0
2019-04-01 09:40:00,83.81,84.04,83.31,83.31,33471.0,72.965,73.1653,72.5297,72.5297,33471.0
2019-04-01 09:50:00,83.3,83.58,83.28,83.4,33132.0,72.521,72.7648,72.5036,72.6081,33132.0
2019-04-01 10:00:00,83.39,83.96,83.39,83.61,28366.0,72.5994,73.0956,72.5994,72.7909,28366.0
2019-04-01 10:10:00,83.62,83.75,83.47,83.7,23676.0,72.7996,72.9128,72.669,72.8693,23676.0
2019-04-01 10:20:00,83.72,83.93,83.67,83.86,17709.0,72.8867,73.0695,72.8431,73.0086,17709.0
2019-04-01 10:30:00,83.9,83.98,83.54,83.6,18108.0,73.0434,73.113,72.73,72.7822,18108.0
2019-04-01 10:40:00,83.62,83.8,83.6,83.68,12770.0,72.7996,72.9563,72.7822,72.8519,12770.0
2019-04-01 10:50:00,83.67,83.67,83.5,83.5,16714.0,72.8431,72.8431,72.6951,72.6951,16714.0
2019-04-01 11:00:00,83.54,83.72,83.4,83.67,26402.0,72.73,72.8867,72.6081,72.8431,26402.0
2019-04-01 11:10:00,83.69,83.85,83.66,83.82,13484.0,72.8606,72.9999,72.8344,72.9737,13484.0
2019-04-01 11:20:00,83.82,83.82,83.73,83.76,9540.0,72.9737,72.9737,72.8954,72.9215,9540.0
2019-04-01 11:30:00,83.74,83.77,83.65,83.74,28288.0,72.9041,72.9302,72.8257,72.9041,28288.0
2019-04-01 11:40:00,83.74,83.83,83.63,83.81,11100.0,72.9041,72.9824,72.8083,72.965,11100.0
2019-04-01 11:50:00,83.83,83.86,83.57,83.59,11067.0,72.9824,73.0086,72.7561,72.7735,11067.0
2019-04-01 12:00:00,83.57,83.58,83.46,83.52,9821.0,72.7561,72.7648,72.6603,72.7126,9821.0
2019-04-01 12:10:00,83.51,83.64,83.35,83.64,14210.0,72.7038,72.817,72.5646,72.817,14210.0
2019-04-01 12:20:00,83.64,83.74,83.55,83.6,9043.0,72.817,72.9041,72.7387,72.7822,9043.0
2019-04-01 12:30:00,83.62,83.67,83.58,83.6,9041.0,72.7996,72.8431,72.7648,72.7822,9041.0
2019-04-01 12:40:00,83.61,83.76,83.61,83.74,7614.0,72.7909,72.9215,72.7909,72.9041,7614.0
2019-04-01 12:50:00,83.76,83.85,83.71,83.84,12065.0,72.9215,72.9999,72.878,72.9911,12065.0
2019-04-01 13:00:00,83.85,83.88,83.78,83.84,9244.0,72.9999,73.026,72.9389,72.9911,9244.0
2019-04-01 13:10:00,83.87,83.88,83.74,83.74,8017.0,73.0173,73.026,72.9041,72.9041,8017.0
2019-04-01 13:20:00,83.71,83.82,83.64,83.82,8000.0,72.878,72.9737,72.817,72.9737,8000.0
2019-04-01 13:30:00,83.79,83.83,83.75,83.78,8462.0,72.9476,72.9824,72.9128,72.9389,8462.0
2019-04-01 13:40:00,83.8,83.96,83.79,83.9,10082.0,72.9563,73.0956,72.9476,73.0434,10082.0
2019-04-01 13:50:00,83.88,83.97,83.88,83.97,8272.0,73.026,73.1043,73.026,73.1043,8272.0
2019-04-01 14:00:00,83.97,84.1,83.94,84.07,15915.0,73.1043,73.2175,73.0782,73.1914,15915.0
2019-04-01 14:10:00,84.1,84.14,84.02,84.1,18769.0,73.2175,73.2523,73.1479,73.2175,18769.0
2019-04-01 14:20:00,84.06,84.1,83.86,83.86,11577.0,73.1827,73.2175,73.0086,73.0086,11577.0
2019-04-01 14:30:00,83.86,83.98,83.85,83.94,12540.0,73.0086,73.113,72.9999,73.0782,12540.0
2019-04-01 14:40:00,83.95,83.96,83.86,83.87,12969.0,73.0869,73.0956,73.0086,73.0173,12969.0
2019-04-01 14:50:00,83.86,83.96,83.83,83.92,11768.0,73.0086,73.0956,72.9824,73.0608,11768.0
2019-04-01 15:00:00,83.9,83.95,83.86,83.86,10977.0,73.0434,73.0869,73.0086,73.0086,10977.0
2019-04-01 15:10:00,83.86,83.9,83.77,83.87,16366.0,73.0086,73.0434,72.9302,73.0173,16366.0
2019-04-01 15:20:00,83.87,83.91,83.83,83.87,12801.0,73.0173,73.0521,72.9824,73.0173,12801.0
2019-04-01 15:30:00,83.89,83.92,83.77,83.81,22026.0,73.0347,73.0608,72.9302,72.965,22026.0
2019-04-01 15:40:00,83.83,83.85,83.63,83.65,26043.0,72.9824,72.9999,72.8083,72.8257,26043.0
2019-04-01 15:50:00,83.65,83.93,83.65,83.85,101835.0,72.8257,73.0695,72.8257,72.9999,101835.0
2019-04-02 09:30:00,83.94,84.27,83.85,84.13,19573.0,73.0782,73.3655,72.9999,73.2436,19573.0
2019-04-02 09:40:00,83.96,84.28,83.96,83.97,9348.0,73.0956,73.3742,73.0956,73.1043,9348.0
2019-04-02 09:50:00,83.96,84.25,83.96,84.08,11745.0,73.0956,73.3481,73.0956,73.2001,11745.0
2019-04-02 10:00:00,84.14,84.15,83.89,84.08,16685.0,73.2523,73.261,73.0347,73.2001,16685.0
2019-04-02 10:10:00,84.01,84.2,83.89,84.17,13118.0,73.1391,73.3046,73.0347,73.2784,13118.0
2019-04-02 10:20:00,84.13,84.37,84.13,84.34,11826.0,73.2436,73.4526,73.2436,73.4264,11826.0
2019-04-02 10:30:00,84.34,84.5,84.3,84.31,25806.0,73.4264,73.5657,73.3916,73.4003,25806.0
2019-04-02 10:40:00,84.31,84.39,84.27,84.37,10237.0,73.4003,73.47,73.3655,73.4526,10237.0
2019-04-02 10:50:00,84.37,84.54,84.2,84.2,11532.0,73.4526,73.6006,73.3046,73.3046,11532.0
2019-04-02 11:00:00,84.21,84.22,83.85,83.94,13747.0,73.3133,73.322,72.9999,73.0782,13747.0
2019-04-02 11:10:00,83.93,84.11,83.75,84.1,13063.0,73.0695,73.2262,72.9128,73.2175,13063.0
2019-04-02 11:20:00,84.1,84.27,84.1,84.2,11764.0,73.2175,73.3655,73.2175,73.3046,11764.0
2019-04-02 11:30:00,84.19,84.19,84.04,84.04,7050.0,73.2959,73.2959,73.1653,73.1653,7050.0
2019-04-02 11:40:00,84.08,84.17,83.96,84.1,8507.0,73.2001,73.2784,73.0956,73.2175,8507.0
2019-04-02 11:50:00,84.11,84.16,84.0,84.1,10725.0,73.2262,73.2697,73.1304,73.2175,10725.0
2019-04-02 12:00:00,84.11,84.25,84.07,84.16,5425.0,73.2262,73.3481,73.1914,73.2697,5425.0
2019-04-02 12:10:00,84.18,84.2,84.08,84.11,4960.0,73.2872,73.3046,73.2001,73.2262,4960.0
2019-04-02 12:20:00,84.14,84.14,83.98,84.0,6050.0,73.2523,73.2523,73.113,73.1304,6050.0
2019-04-02 12:30:00,84.05,84.14,84.04,84.07,5111.0,73.174,73.2523,73.1653,73.1914,5111.0
2019-04-02 12:40:00,84.08,84.09,83.94,84.04,12061.0,73.2001,73.2088,73.0782,73.1653,12061.0
2019-04-02 12:50:00,84.1,84.11,83.98,84.07,4597.0,73.2175,73.2262,73.113,73.1914,4597.0
2019-04-02 13:00:00,84.05,84.1,83.91,84.08,5940.0,73.174,73.2175,73.0521,73.2001,5940.0
2019-04-02 13:10:00,84.08,84.14,84.01,84.1,7393.0,73.2001,73.2523,73.1391,73.2175,7393.0
2019-04-02 13:20:00,84.06,84.06,83.98,84.01,5178.0,73.1827,73.1827,73.113,73.1391,5178.0
2019-04-02 13:30:00,84.07,84.08,84.02,84.08,3235.0,73.1914,73.2001,73.1479,73.2001,3235.0
2019-04-02 13:40:00,84.1,84.21,84.07,84.11,6400.0,73.2175,73.3133,73.1914,73.2262,6400.0
2019-04-02 13:50:00,84.13,84.13,84.0,84.05,5615.0,73.2436,73.2436,73.1304,73.174,5615.0
2019-04-02 14:00:00,84.05,84.09,84.02,84.06,5638.0,73.174,73.2088,73.1479,73.1827,5638.0
2019-04-02 14:10:00,84.08,84.16,84.04,84.12,4601.0,73.2001,73.2697,73.1653,73.2349,4601.0
2019-04-02 14:20:00,84.13,84.22,84.11,84.16,3936.0,73.2436,73.322,73.2262,73.2697,3936.0
2019-04-02 14:30:00,84.15,84.23,84.1,84.12,4835.0,73.261,73.3307,73.2175,73.2349,4835.0
2019-04-02 14:40:00,84.18,84.18,84.13,84.15,3810.0,73.2872,73.2872,73.2436,73.261,3810.0
2019-04-02 14:50:00,84.12,84.24,84.08,84.23,6251.0,73.2349,73.3394,73.2001,73.3307,6251.0
2019-04-02 15:00:00,84.24,84.33,84.24,84.28,10673.0,73.3394,73.4177,73.3394,73.3742,10673.0
2019-04-02 15:10:00,84.28,84.35,84.23,84.35,6721.0,73.3742,73.4352,73.3307,73.4352,6721.0
2019-04-02 15:20:00,84.35,84.35,84.25,84.29,9396.0,73.4352,73.4352,73.3481,73.3829,9396.0
2019-04-02 15:30:00,84.3,84.36,84.25,84.28,12348.0,73.3916,73.4439,73.3481,73.3742,12348.0
2019-04-02 15:40:00,84.27,84.29,84.22,84.25,15773.0,73.3655,73.3829,73.322,73.3481,15773.0
2019-04-02 15:50:00,84.26,84.27,84.12,84.16,37662.0,73.3568,73.3655,73.2349,73.2697,37662.0
2019-04-03 09:30:00,85.12,85.85,84.77,85.79,93114.0,74.1055,74.7411,73.8008,74.6888,93114.0
2019-04-03 09:40:00,85.79,85.93,85.63,85.73,39254.0,74.6888,74.8107,74.5495,74.6366,39254.0
2019-04-03 09:50:00,85.78,85.78,85.17,85.29,20257.0,74.6801,74.6801,74.149,74.2535,20257.0
2019-04-03 10:00:00,85.19,85.25,84.98,85.14,32294.0,74.1665,74.2187,73.9836,74.1229,32294.0
2019-04-03 10:10:00,85.16,85.43,85.16,85.41,21230.0,74.1403,74.3754,74.1403,74.358,21230.0
2019-04-03 10:20:00,85.44,85.62,85.41,85.53,20871.0,74.3841,74.5408,74.358,74.4625,20871.0
2019-04-03 10:30:00,85.53,85.87,85.52,85.62,20162.0,74.4625,74.7585,74.4538,74.5408,20162.0
2019-04-03 10:40:00,85.63,85.66,85.31,85.31,14252.0,74.5495,74.5756,74.2709,74.2709,14252.0
2019-04-03 10:50:00,85.35,85.79,85.33,85.63,24772.0,74.3058,74.6888,74.2883,74.5495,24772.0
2019-04-03 11:00:00,85.67,85.95,85.57,85.58,71097.0,74.5843,74.8281,74.4973,74.506,71097.0
2019-04-03 11:10:00,85.58,85.75,85.54,85.71,28291.0,74.506,74.654,74.4712,74.6192,28291.0
2019-04-03 11:20:00,85.67,85.86,85.66,85.79,13290.0,74.5843,74.7498,74.5756,74.6888,13290.0
2019-04-03 11:30:00,85.79,85.98,85.77,85.97,18203.0,74.6888,74.8542,74.6714,74.8455,18203.0
2019-04-03 11:40:00,85.98,86.1,85.89,85.92,32073.0,74.8542,74.9587,74.7759,74.802,32073.0
2019-04-03 11:50:00,85.94,86.06,85.92,86.05,24807.0,74.8194,74.9239,74.802,74.9152,24807.0
2019-04-03 12:00:00,86.05,86.24,85.98,86.16,45473.0,74.9152,75.0806,74.8542,75.0109,45473.0
2019-04-03 12:10:00,86.17,86.24,86.1,86.19,21785.0,75.0196,75.0806,74.9587,75.0371,21785.0
2019-04-03 12:20:00,86.18,86.38,86.11,86.25,63589.0,75.0284,75.2025,74.9674,75.0893,63589.0
2019-04-03 12:30:00,86.23,86.43,86.17,86.41,64831.0,75.0719,75.246,75.0196,75.2286,64831.0
2019-04-03 12:40:00,86.46,86.72,86.41,86.61,56011.0,75.2721,75.4985,75.2286,75.4027,56011.0
2019-04-03 12:50:00,86.56,86.57,86.3,86.34,18411.0,75.3592,75.3679,75.1328,75.1676,18411.0
2019-04-03 13:00:00,86.33,86.52,86.32,86.51,10203.0,75.1589,75.3244,75.1502,75.3157,10203.0
2019-04-03 13:10:00,86.53,86.6,86.49,86.58,10669.0,75.3331,75.394,75.2982,75.3766,10669.0
2019-04-03 13:20:00,86.58,86.64,86.49,86.52,12739.0,75.3766,75.4288,75.2982,75.3244,12739.0
2019-04-03 13:30:00,86.52,86.57,86.47,86.52,12029.0,75.3244,75.3679,75.2808,75.3244,12029.0
2019-04-03 13:40:00,86.51,86.6,86.31,86.59,27303.0,75.3157,75.394,75.1415,75.3853,27303.0
2019-04-03 13:50:00,86.58,86.59,85.88,85.89,22915.0,75.3766,75.3853,74.7672,74.7759,22915.0
2019-04-03 14:00:00,85.92,85.96,85.63,85.94,44631.0,74.802,74.8368,74.5495,74.8194,44631.0
2019-04-03 14:10:00,85.9,85.9,85.76,85.86,13753.0,74.7846,74.7846,74.6627,74.7498,13753.0
2019-04-03 14:20:00,85.87,85.94,85.85,85.89,12875.0,74.7585,74.8194,74.7411,74.7759,12875.0
2019-04-03 14:30:00,85.86,85.86,85.65,85.67,21163.0,74.7498,74.7498,74.5669,74.5843,21163.0
2019-04-03 14:40:00,85.68,85.72,85.59,85.62,36866.0,74.5931,74.6279,74.5147,74.5408,36866.0
2019-04-03 14:50:00,85.62,85.64,85.51,85.51,8600.0,74.5408,74.5582,74.4451,74.4451,8600.0
2019-04-03 15:00:00,85.49,85.6,85.39,85.41,17466.0,74.4276,74.5234,74.3406,74.358,17466.0
2019-04-03 15:10:00,85.4,85.4,84.97,84.99,29947.0,74.3493,74.3493,73.9749,73.9923,29947.0
2019-04-03 15:20:00,84.99,85.21,84.89,85.2,28120.0,73.9923,74.1839,73.9053,74.1752,28120.0
2019-04-03 15:30:00,85.19,85.29,85.09,85.18,19818.0,74.1665,74.2535,74.0794,74.1578,19818.0
2019-04-03 15:40:00,85.18,85.26,85.12,85.17,31211.0,74.1578,74.2274,74.1055,74.149,31211.0
2019-04-03 15:50:00,85.16,85.37,85.16,85.36,94945.0,74.1403,74.3232,74.1403,74.3145,94945.0
2019-04-04 09:30:00,85.17,86.43,85.05,86.31,74700.0,74.149,75.246,74.0446,75.1415,74700.0
2019-04-04 09:40:00,86.42,86.54,86.04,86.12,24285.0,75.2373,75.3418,74.9065,74.9761,24285.0
2019-04-04 09:50:00,86.16,86.43,86.09,86.15,23748.0,75.0109,75.246,74.95,75.0022,23748.0
2019-04-04 10:00:00,86.13,86.42,86.07,86.2,19805.0,74.9848,75.2373,74.9326,75.0458,19805.0
2019-04-04 10:10:00,86.25,86.39,86.07,86.16,25248.0,75.0893,75.2112,74.9326,75.0109,25248.0
2019-04-04 10:20:00,86.16,86.22,85.74,85.77,28159.0,75.0109,75.0632,74.6453,74.6714,28159.0
2019-04-04 10:30:00,85.74,85.86,85.61,85.74,17744.0,74.6453,74.7498,74.5321,74.6453,17744.0
2019-04-04 10:40:00,85.71,86.14,85.62,86.14,11690.0,74.6192,74.9935,74.5408,74.9935,11690.0
2019-04-04 10:50:00,86.16,86.19,85.98,86.08,17715.0,75.0109,75.0371,74.8542,74.9413,17715.0
2019-04-04 11:00:00,86.07,86.19,85.98,86.14,13701.0,74.9326,75.0371,74.8542,74.9935,13701.0
2019-04-04 11:10:00,86.13,86.14,85.73,85.73,11878.0,74.9848,74.9935,74.6366,74.6366,11878.0
2019-04-04 11:20:00,85.72,86.03,85.67,85.95,12913.0,74.6279,74.8978,74.5843,74.8281,12913.0
2019-04-04 11:30:00,85.95,86.04,85.85,85.88,19766.0,74.8281,74.9065,74.7411,74.7672,19766.0
2019-04-04 11:40:00,85.91,85.91,85.69,85.7,19900.0,74.7933,74.7933,74.6018,74.6105,19900.0
2019-04-04 11:50:00,85.69,85.75,85.55,85.73,21105.0,74.6018,74.654,74.4799,74.6366,21105.0
2019-04-04 12:00:00,85.73,85.77,85.66,85.74,11233.0,74.6366,74.6714,74.5756,74.6453,11233.0
2019-04-04 12:10:00,85.72,85.82,85.49,85.52,11832.0,74.6279,74.7149,74.4276,74.4538,11832.0
2019-04-04 12:20:00,85.53,85.58,85.34,85.43,14729.0,74.4625,74.506,74.297,74.3754,14729.0
2019-04-04 12:30:00,85.38,85.45,85.32,85.43,11144.0,74.3319,74.3928,74.2796,74.3754,11144.0
2019-04-04 12:40:00,85.45,85.48,85.31,85.39,11136.0,74.3928,74.4189,74.2709,74.3406,11136.0
2019-04-04 12:50:00,85.44,85.63,85.42,85.57,8148.0,74.3841,74.5495,74.3667,74.4973,8148.0
2019-04-04 13:00:00,85.54,85.62,85.52,85.58,9679.0,74.4712,74.5408,74.4538,74.506,9679.0
2019-04-04 13:10:00,85.57,85.63,85.51,85.6,7969.0,74.4973,74.5495,74.4451,74.5234,7969.0
2019-04-04 13:20:00,85.61,85.66,85.58,85.59,5293.0,74.5321,74.5756,74.506,74.5147,5293.0
2019-04-04 13:30:00,85.58,85.81,85.58,85.71,18846.0,74.506,74.7062,74.506,74.6192,18846.0
2019-04-04 13:40:00,85.72,85.84,85.68,85.8,17578.0,74.6279,74.7323,74.5931,74.6975,17578.0
2019-04-04 13:50:00,85.8,85.88,85.49,85.53,45486.0,74.6975,74.7672,74.4276,74.4625,45486.0
2019-04-04 14:00:00,85.54,85.54,85.36,85.42,23765.0,74.4712,74.4712,74.3145,74.3667,23765.0
2019-04-04 14:10:00,85.4,85.55,85.35,85.51,22922.0,74.3493,74.4799,74.3058,74.4451,22922.0
2019-04-04 14:20:00,85.51,85.56,85.48,85.49,18645.0,74.4451,74.4886,74.4189,74.4276,18645.0
2019-04-04 14:30:00,85.49,85.63,85.47,85.58,12150.0,74.4276,74.5495,74.4102,74.506,12150.0
2019-04-04 14:40:00,85.58,85.71,85.55,85.7,12344.0,74.506,74.6192,74.4799,74.6105,12344.0
2019-04-04 14:50:00,85.7,85.8,85.69,85.77,12383.0,74.6105,74.6975,74.6018,74.6714,12383.0
2019-04-04 15:00:00,85.76,85.79,85.46,85.46,17928.0,74.6627,74.6888,74.4015,74.4015,17928.0
2019-04-04 15:10:00,85.49,85.51,85.34,85.43,16057.0,74.4276,74.4451,74.297,74.3754,16057.0
2019-04-04 15:20:00,85.44,85.44,85.25,85.28,17283.0,74.3841,74.3841,74.2187,74.2448,17283.0
2019-04-04 15:30:00,85.31,85.52,85.31,85.52,19052.0,74.2709,74.4538,74.2709,74.4538,19052.0
2019-04-04 15:40:00,85.5,85.54,85.4,85.42,19262.0,74.4363,74.4712,74.3493,74.3667,19262.0
2019-04-04 15:50:00,85.42,85.58,85.38,85.52,90451.0,74.3667,74.506,74.3319,74.4538,90451.0
2019-04-05 09:30:00,85.74,86.48,85.74,86.26,39444.0,74.6453,75.2895,74.6453,75.098,39444.0
2019-04-05 09:40:00,86.1,86.27,85.79,85.79,5639.0,74.9587,75.1067,74.6888,74.6888,5639.0
2019-04-05 09:50:00,85.77,86.06,85.74,86.0,11231.0,74.6714,74.9239,74.6453,74.8716,11231.0
2019-04-05 10:00:00,86.03,86.26,86.01,86.26,12800.0,74.8978,75.098,74.8804,75.098,12800.0
2019-04-05 10:10:00,86.25,86.26,86.0,86.01,10725.0,75.0893,75.098,74.8716,74.8804,10725.0
2019-04-05 10:20:00,86.06,86.08,85.73,85.73,20485.0,74.9239,74.9413,74.6366,74.6366,20485.0
2019-04-05 10:30:00,85.78,86.02,85.78,85.99,10650.0,74.6801,74.8891,74.6801,74.8629,10650.0
2019-04-05 10:40:00,86.02,86.07,85.89,86.0,19601.0,74.8891,74.9326,74.7759,74.8716,19601.0
2019-04-05 10:50:00,86.02,86.33,86.01,86.16,37379.0,74.8891,75.1589,74.8804,75.0109,37379.0
2019-04-05 11:00:00,86.18,86.34,86.13,86.28,8478.0,75.0284,75.1676,74.9848,75.1154,8478.0
2019-04-05 11:10:00,86.38,86.42,86.25,86.25,17522.0,75.2025,75.2373,75.0893,75.0893,17522.0
2019-04-05 11:20:00,86.27,86.37,86.16,86.23,9219.0,75.1067,75.1938,75.0109,75.0719,9219.0
2019-04-05 11:30:00,86.27,86.31,86.21,86.31,7824.0,75.1067,75.1415,75.0545,75.1415,7824.0
2019-04-05 11:40:00,86.31,86.35,86.25,86.34,6941.0,75.1415,75.1764,75.0893,75.1676,6941.0
2019-04-05 11:50:00,86.35,86.49,86.32,86.4,11773.0,75.1764,75.2982,75.1502,75.2199,11773.0
2019-04-05 12:00:00,86.4,86.52,86.39,86.48,10554.0,75.2199,75.3244,75.2112,75.2895,10554.0
2019-04-05 12:10:00,86.48,86.62,86.47,86.53,8340.0,75.2895,75.4114,75.2808,75.3331,8340.0
2019-04-05 12:20:00,86.55,86.61,86.49,86.59,5900.0,75.3505,75.4027,75.2982,75.3853,5900.0
2019-04-05 12:30:00,86.58,86.6,86.47,86.47,11883.0,75.3766,75.394,75.2808,75.2808,11883.0
2019-04-05 12:40:00,86.45,86.62,86.44,86.62,7325.0,75.2634,75.4114,75.2547,75.4114,7325.0
2019-04-05 12:50:00,86.63,86.64,86.52,86.63,10306.0,75.4201,75.4288,75.3244,75.4201,10306.0
2019-04-05 13:00:00,86.63,86.84,86.63,86.73,27137.0,75.4201,75.6029,75.4201,75.5072,27137.0
2019-04-05 13:10:00,86.72,86.76,86.68,86.75,7962.0,75.4985,75.5333,75.4637,75.5246,7962.0
2019-04-05 13:20:00,86.73,86.76,86.69,86.73,6874.0,75.5072,75.5333,75.4724,75.5072,6874.0
2019-04-05 13:30:00,86.73,86.8,86.65,86.79,11719.0,75.5072,75.5681,75.4375,75.5594,11719.0
2019-04-05 13:40:00,86.79,86.85,86.73,86.74,22559.0,75.5594,75.6117,75.5072,75.5159,22559.0
2019-04-05 13:50:00,86.72,86.81,86.69,86.78,8034.0,75.4985,75.5768,75.4724,75.5507,8034.0
2019-04-05 14:00:00,86.79,86.92,86.78,86.89,21707.0,75.5594,75.6726,75.5507,75.6465,21707.0
2019-04-05 14:10:00,86.89,86.96,86.83,86.84,15436.0,75.6465,75.7074,75.5942,75.6029,15436.0
2019-04-05 14:20:00,86.83,86.87,86.71,86.84,13830.0,75.5942,75.6291,75.4898,75.6029,13830.0
2019-04-05 14:30:00,86.84,86.84,86.78,86.83,14548.0,75.6029,75.6029,75.5507,75.5942,14548.0
2019-04-05 14:40:00,86.82,86.85,86.77,86.84,14640.0,75.5855,75.6117,75.542,75.6029,14640.0
2019-04-05 14:50:00,86.83,86.97,86.77,86.89,23069.0,75.5942,75.7161,75.542,75.6465,23069.0
2019-04-05 15:00:00,86.9,86.91,86.76,86.77,10692.0,75.6552,75.6639,75.5333,75.542,10692.0
2019-04-05 15:10:00,86.78,86.85,86.75,86.85,19628.0,75.5507,75.6117,75.5246,75.6117,19628.0
2019-04-05 15:20:00,86.86,86.91,86.85,86.9,18954.0,75.6204,75.6639,75.6117,75.6552,18954.0
2019-04-05 15:30:00,86.87,86.94,86.82,86.85,37239.0,75.6291,75.69,75.5855,75.6117,37239.0
2019-04-05 15:40:00,86.86,86.86,86.71,86.83,43164.0,75.6204,75.6204,75.4898,75.5942,43164.0
2019-04-05 15:50:00,86.82,86.85,86.67,86.81,99866.0,75.5855,75.6117,75.4549,75.5768,99866.0
2019-04-08 09:30:00,86.6,86.94,86.16,86.28,63731.0,75.394,75.69,75.0109,75.1154,63731.0
2019-04-08 09:40:00,86.31,86.41,86.04,86.32,12148.0,75.1415,75.2286,74.9065,75.1502,12148.0
2019-04-08 09:50:00,86.28,86.47,86.05,86.32,15365.0,75.1154,75.2808,74.9152,75.1502,15365.0
2019-04-08 10:00:00,86.27,86.49,86.27,86.41,14043.0,75.1067,75.2982,75.1067,75.2286,14043.0
2019-04-08 10:10:00,86.4,86.52,86.38,86.44,13987.0,75.2199,75.3244,75.2025,75.2547,13987.0
2019-04-08 10:20:00,86.44,86.46,86.21,86.23,21191.0,75.2547,75.2721,75.0545,75.0719,21191.0
2019-04-08 10:30:00,86.29,86.49,86.27,86.42,9676.0,75.1241,75.2982,75.1067,75.2373,9676.0
2019-04-08 10:40:00,86.41,86.47,86.32,86.45,32865.0,75.2286,75.2808,75.1502,75.2634,32865.0
2019-04-08 10:50:00,86.46,86.54,86.35,86.46,8855.0,75.2721,75.3418,75.1764,75.2721,8855.0
2019-04-08 11:00:00,86.48,86.66,86.44,86.59,15927.0,75.2895,75.4462,75.2547,75.3853,15927.0
2019-04-08 11:10:00,86.58,86.72,86.52,86.54,14676.0,75.3766,75.4985,75.3244,75.3418,14676.0
2019-04-08 11:20:00,86.55,86.77,86.43,86.76,17013.0,75.3505,75.542,75.246,75.5333,17013.0
2019-04-08 11:30:00,86.78,87.19,86.78,87.17,44151.0,75.5507,75.9077,75.5507,75.8902,44151.0
2019-04-08 11:40:00,87.18,87.22,87.0,87.13,32406.0,75.899,75.9338,75.7422,75.8554,32406.0
2019-04-08 11:50:00,87.11,87.11,86.91,86.98,19818.0,75.838,75.838,75.6639,75.7248,19818.0
2019-04-08 12:00:00,86.99,87.04,86.79,86.94,19195.0,75.7335,75.7771,75.5594,75.69,19195.0
2019-04-08 12:10:00,86.96,87.19,86.95,87.17,41908.0,75.7074,75.9077,75.6987,75.8902,41908.0
2019-04-08 12:20:00,87.17,87.45,87.16,87.43,64377.0,75.8902,76.134,75.8815,76.1166,64377.0
2019-04-08 12:30:00,87.44,87.48,87.2,87.37,61362.0,76.1253,76.1601,75.9164,76.0644,61362.0
2019-04-08 12:40:00,87.37,87.41,87.2,87.22,13139.0,76.0644,76.0992,75.9164,75.9338,13139.0
2019-04-08 12:50:00,87.25,87.27,87.06,87.13,6048.0,75.9599,75.9773,75.7945,75.8554,6048.0
2019-04-08 13:00:00,87.13,87.18,87.07,87.18,8133.0,75.8554,75.899,75.8032,75.899,8133.0
2019-04-08 13:10:00,87.18,87.19,87.01,87.05,9005.0,75.899,75.9077,75.751,75.7858,9005.0
2019-04-08 13:20:00,87.08,87.1,87.03,87.09,7224.0,75.8119,75.8293,75.7684,75.8206,7224.0
2019-04-08 13:30:00,87.09,87.16,87.06,87.08,6342.0,75.8206,75.8815,75.7945,75.8119,6342.0
2019-04-08 13:40:00,87.1,87.1,86.98,87.02,6591.0,75.8293,75.8293,75.7248,75.7597,6591.0
2019-04-08 13:50:00,86.98,87.1,86.98,87.07,6300.0,75.7248,75.8293,75.7248,75.8032,6300.0
2019-04-08 14:00:00,87.1,87.24,87.06,87.17,10500.0,75.8293,75.9512,75.7945,75.8902,10500.0
2019-04-08 14:10:00,87.15,87.29,87.12,87.24,5002.0,75.8728,75.9947,75.8467,75.9512,5002.0
2019-04-08 14:20:00,87.26,87.31,87.22,87.3,5551.0,75.9686,76.0121,75.9338,76.0034,5551.0
2019-04-08 14:30:00,87.31,87.37,87.27,87.33,11357.0,76.0121,76.0644,75.9773,76.0295,11357.0
2019-04-08 14:40:00,87.32,87.35,87.26,87.26,12225.0,76.0208,76.047,75.9686,75.9686,12225.0
2019-04-08 14:50:00,87.31,87.66,87.25,87.61,41083.0,76.0121,76.3168,75.9599,76.2733,41083.0
2019-04-08 15:00:00,87.58,87.62,87.41,87.44,30676.0,76.2472,76.282,76.0992,76.1253,30676.0
2019-04-08 15:10:00,87.46,87.53,87.37,87.5,33230.0,76.1427,76.2037,76.0644,76.1775,33230.0
2019-04-08 15:20:00,87.48,87.64,87.43,87.58,22554.0,76.1601,76.2994,76.1166,76.2472,22554.0
2019-04-08 15:30:00,87.6,87.74,87.52,87.74,27826.0,76.2646,76.3865,76.195,76.3865,27826.0
2019-04-08 15:40:00,87.73,87.8,87.67,87.75,52395.0,76.3778,76.4387,76.3255,76.3952,52395.0
2019-04-08 15:50:00,87.76,87.81,87.6,87.64,89005.0,76.4039,76.4474,76.2646,76.2994,89005.0
2019-04-09 09:30:00,87.16,87.24,86.87,87.01,40595.0,75.8815,75.9512,75.6291,75.751,40595.0
2019-04-09 09:40:00,87.06,87.35,87.04,87.18,16796.0,75.7945,76.047,75.7771,75.899,16796.0
2019-04-09 09:50:00,87.17,87.4,87.16,87.22,6512.0,75.8902,76.0905,75.8815,75.9338,6512.0
2019-04-09 10:00:00,87.21,87.22,86.93,86.93,13799.0,75.9251,75.9338,75.6813,75.6813,13799.0
2019-04-09 10:10:00,86.89,86.89,86.58,86.69,31727.0,75.6465,75.6465,75.3766,75.4724,31727.0
2019-04-09 10:20:00,86.75,86.94,86.7,86.74,14850.0,75.5246,75.69,75.4811,75.5159,14850.0
2019-04-09 10:30:00,86.74,86.8,86.53,86.55,16531.0,75.5159,75.5681,75.3331,75.3505,16531.0
2019-04-09 10:40:00,86.51,86.64,86.51,86.56,16244.0,75.3157,75.4288,75.3157,75.3592,16244.0
2019-04-09 10:50:00,86.58,86.73,86.47,86.68,24007.0,75.3766,75.5072,75.2808,75.4637,24007.0
2019-04-09 11:00:00,86.64,86.88,86.57,86.8,17941.0,75.4288,75.6378,75.3679,75.5681,17941.0
2019-04-09 11:10:00,86.82,86.91,86.76,86.8,13598.0,75.5855,75.6639,75.5333,75.5681,13598.0
2019-04-09 11:20:00,86.8,86.87,86.74,86.8,5800.0,75.5681,75.6291,75.5159,75.5681,5800.0
2019-04-09 11:30:00,86.81,86.92,86.8,86.83,10200.0,75.5768,75.6726,75.5681,75.5942,10200.0
2019-04-09 11:40:00,86.8,87.0,86.73,86.99,12308.0,75.5681,75.7422,75.5072,75.7335,12308.0
2019-04-09 11:50:00,86.98,87.09,86.87,87.06,10034.0,75.7248,75.8206,75.6291,75.7945,10034.0
2019-04-09 12:00:00,87.04,87.18,87.01,87.17,11282.0,75.7771,75.899,75.751,75.8902,11282.0
2019-04-09 12:10:00,87.13,87.37,87.12,87.29,10261.0,75.8554,76.0644,75.8467,75.9947,10261.0
2019-04-09 12:20:00,87.3,87.33,87.21,87.25,8965.0,76.0034,76.0295,75.9251,75.9599,8965.0
2019-04-09 12:30:00,87.27,87.34,87.25,87.25,10773.0,75.9773,76.0382,75.9599,75.9599,10773.0
2019-04-09 12:40:00,87.25,87.28,87.16,87.16,5079.0,75.9599,75.986,75.8815,75.8815,5079.0
2019-04-09 12:50:00,87.15,87.17,87.1,87.11,8169.0,75.8728,75.8902,75.8293,75.838,8169.0
2019-04-09 13:00:00,87.08,87.08,86.97,86.98,8240.0,75.8119,75.8119,75.7161,75.7248,8240.0
2019-04-09 13:10:00,86.98,87.02,86.92,87.02,7461.0,75.7248,75.7597,75.6726,75.7597,7461.0
2019-04-09 13:20:00,87.02,87.04,86.93,86.95,5442.0,75.7597,75.7771,75.6813,75.6987,5442.0
2019-04-09 13:30:00,86.94,87.01,86.9,87.0,4475.0,75.69,75.751,75.6552,75.7422,4475.0
2019-04-09 13:40:00,87.0,87.02,86.92,87.01,3746.0,75.7422,75.7597,75.6726,75.751,3746.0
2019-04-09 13:50:00,87.0,87.24,86.91,87.18,87148.0,75.7422,75.9512,75.6639,75.899,87148.0
2019-04-09 14:00:00,87.17,87.22,87.11,87.19,61195.0,75.8902,75.9338,75.838,75.9077,61195.0
2019-04-09 14:10:00,87.19,87.19,87.02,87.12,23091.0,75.9077,75.9077,75.7597,75.8467,23091.0
2019-04-09 14:20:00,87.14,87.21,87.07,87.13,13268.0,75.8641,75.9251,75.8032,75.8554,13268.0
2019-04-09 14:30:00,87.14,87.24,87.13,87.19,19558.0,75.8641,75.9512,75.8554,75.9077,19558.0
2019-04-09 14:40:00,87.18,87.19,87.0,87.04,44647.0,75.899,75.9077,75.7422,75.7771,44647.0
2019-04-09 14:50:00,87.05,87.13,86.96,86.96,8119.0,75.7858,75.8554,75.7074,75.7074,8119.0
2019-04-09 15:00:00,86.95,87.03,86.94,87.03,7984.0,75.6987,75.7684,75.69,75.7684,7984.0
2019-04-09 15:10:00,87.02,87.08,87.01,87.01,10495.0,75.7597,75.8119,75.751,75.751,10495.0
2019-04-09 15:20:00,87.01,87.03,86.82,86.85,18480.0,75.751,75.7684,75.5855,75.6117,18480.0
2019-04-09 15:30:00,86.85,87.08,86.85,87.06,18488.0,75.6117,75.8119,75.6117,75.7945,18488.0
2019-04-09 15:40:00,87.07,87.19,87.01,87.18,23422.0,75.8032,75.9077,75.751,75.899,23422.0
2019-04-09 15:50:00,87.18,87.18,86.82,87.1,57071.0,75.899,75.899,75.5855,75.8293,57071.0
2019-04-10 09:30:00,87.05,87.37,86.51,86.99,30235.0,75.7858,76.0644,75.3157,75.7335,30235.0
2019-04-10 09:40:00,86.91,87.06,86.82,87.06,13566.0,75.6639,75.7945,75.5855,75.7945,13566.0
2019-04-10 09:50:00,87.1,87.38,87.06,87.34,8495.0,75.8293,76.0731,75.7945,76.0382,8495.0
2019-04-10 10:00:00,87.31,87.59,87.28,87.37,16155.0,76.0121,76.2559,75.986,76.0644,16155.0
2019-04-10 10:10:00,87.39,87.43,87.32,87.34,4737.0,76.0818,76.1166,76.0208,76.0382,4737.0
2019-04-10 10:20:00,87.34,87.35,87.19,87.24,7849.0,76.0382,76.047,75.9077,75.9512,7849.0
2019-04-10 10:30:00,87.23,87.46,87.23,87.37,8816.0,75.9425,76.1427,75.9425,76.0644,8816.0
2019-04-10 10:40:00,87.38,87.64,87.38,87.53,11562.0,76.0731,76.2994,76.0731,76.2037,11562.0
2019-04-10 10:50:00,87.56,87.76,87.5,87.62,22400.0,76.2298,76.4039,76.1775,76.282,22400.0
2019-04-10 11:00:00,87.66,87.91,87.66,87.81,22420.0,76.3168,76.5345,76.3168,76.4474,22420.0
2019-04-10 11:10:00,87.82,88.01,87.82,87.97,21423.0,76.4561,76.6216,76.4561,76.5867,21423.0
2019-04-10 11:20:00,87.95,88.13,87.92,88.0,26896.0,76.5693,76.726,76.5432,76.6128,26896.0
2019-04-10 11:30:00,87.99,88.21,87.96,88.1,19634.0,76.6041,76.7957,76.578,76.6999,19634.0
2019-04-10 11:40:00,88.09,88.1,87.93,87.93,9350.0,76.6912,76.6999,76.5519,76.5519,9350.0
2019-04-10 11:50:00,87.92,87.95,87.71,87.76,10292.0,76.5432,76.5693,76.3604,76.4039,10292.0
2019-04-10 12:00:00,87.77,87.77,87.64,87.7,7540.0,76.4126,76.4126,76.2994,76.3517,7540.0
2019-04-10 12:10:00,87.71,87.79,87.61,87.61,10110.0,76.3604,76.43,76.2733,76.2733,10110.0
2019-04-10 12:20:00,87.63,87.63,87.47,87.53,14816.0,76.2907,76.2907,76.1514,76.2037,14816.0
2019-04-10 12:30:00,87.55,87.63,87.48,87.48,10795.0,76.2211,76.2907,76.1601,76.1601,10795.0
2019-04-10 12:40:00,87.46,87.53,87.37,87.37,8600.0,76.1427,76.2037,76.0644,76.0644,8600.0
2019-04-10 12:50:00,87.39,87.45,87.31,87.4,8284.0,76.0818,76.134,76.0121,76.0905,8284.0
2019-04-10 13:00:00,87.46,87.48,87.28,87.33,5922.0,76.1427,76.1601,75.986,76.0295,5922.0
2019-04-10 13:10:00,87.34,87.41,87.28,87.4,8100.0,76.0382,76.0992,75.986,76.0905,8100.0
2019-04-10 13:20:00,87.4,87.41,87.25,87.35,4836.0,76.0905,76.0992,75.9599,76.047,4836.0
2019-04-10 13:30:00,87.32,87.39,87.29,87.39,5119.0,76.0208,76.0818,75.9947,76.0818,5119.0
2019-04-10 13:40:00,87.38,87.49,87.35,87.49,8179.0,76.0731,76.1688,76.047,76.1688,8179.0
2019-04-10 13:50:00,87.49,87.54,87.36,87.5,9613.0,76.1688,76.2124,76.0557,76.1775,9613.0
2019-04-10 14:00:00,87.52,87.6,87.46,87.5,10860.0,76.195,76.2646,76.1427,76.1775,10860.0
2019-04-10 14:10:00,87.5,87.52,87.33,87.51,10357.0,76.1775,76.195,76.0295,76.1863,10357.0
2019-04-10 14:20:00,87.53,87.65,87.4,87.64,10200.0,76.2037,76.3081,76.0905,76.2994,10200.0
2019-04-10 14:30:00,87.62,87.69,87.54,87.67,11891.0,76.282,76.343,76.2124,76.3255,11891.0
2019-04-10 14:40:00,87.68,87.75,87.67,87.67,10877.0,76.3343,76.3952,76.3255,76.3255,10877.0
2019-04-10 14:50:00,87.68,87.92,87.66,87.92,11112.0,76.3343,76.5432,76.3168,76.5432,11112.0
2019-04-10 15:00:00,87.92,88.1,87.89,88.1,22006.0,76.5432,76.6999,76.5171,76.6999,22006.0
2019-04-10 15:10:00,88.11,88.18,88.06,88.13,23727.0,76.7086,76.7696,76.6651,76.726,23727.0
2019-04-10 15:20:00,88.14,88.23,88.11,88.17,21942.0,76.7347,76.8131,76.7086,76.7608,21942.0
2019-04-10 15:30:00,88.16,88.19,88.02,88.03,27273.0,76.7521,76.7783,76.6303,76.639,27273.0
2019-04-10 15:40:00,88.04,88.11,88.0,88.0,33369.0,76.6477,76.7086,76.6128,76.6128,33369.0
2019-04-10 15:50:00,88.01,88.15,87.83,88.08,125857.0,76.6216,76.7434,76.4648,76.6825,125857.0
2019-04-11 09:30:00,88.23,88.35,87.72,87.74,33530.0,76.8131,76.9176,76.3691,76.3865,33530.0
2019-04-11 09:40:00,87.73,88.13,87.71,87.84,19760.0,76.3778,76.726,76.3604,76.4735,19760.0
2019-04-11 09:50:00,87.84,88.01,87.75,87.86,21871.0,76.4735,76.6216,76.3952,76.491,21871.0
2019-04-11 10:00:00,87.83,88.12,87.75,88.08,24609.0,76.4648,76.7173,76.3952,76.6825,24609.0
2019-04-11 10:10:00,88.09,88.55,88.08,88.55,48121.0,76.6912,77.0917,76.6825,77.0917,48121.0
2019-04-11 10:20:00,88.56,88.78,88.52,88.78,26555.0,77.1004,77.2919,77.0656,77.2919,26555.0
2019-04-11 10:30:00,88.75,88.94,88.67,88.91,40201.0,77.2658,77.4312,77.1961,77.4051,40201.0
2019-04-11 10:40:00,88.92,89.21,88.88,89.21,37411.0,77.4138,77.6663,77.379,77.6663,37411.0
2019-04-11 10:50:00,89.21,89.23,89.02,89.15,38356.0,77.6663,77.6837,77.5009,77.614,38356.0
2019-04-11 11:00:00,89.16,89.24,88.81,89.01,25689.0,77.6227,77.6924,77.318,77.4922,25689.0
2019-04-11 11:10:00,89.0,89.38,89.0,89.36,37039.0,77.4834,77.8143,77.4834,77.7969,37039.0
2019-04-11 11:20:00,89.34,89.71,89.33,89.37,49951.0,77.7795,78.1016,77.7707,77.8056,49951.0
2019-04-11 11:30:00,89.34,89.35,88.82,88.82,18227.0,77.7795,77.7882,77.3267,77.3267,18227.0
2019-04-11 11:40:00,88.84,88.96,88.55,88.91,18218.0,77.3442,77.4486,77.0917,77.4051,18218.0
2019-04-11 11:50:00,88.9,89.05,88.85,88.95,16454.0,77.3964,77.527,77.3529,77.4399,16454.0
2019-04-11 12:00:00,88.93,88.94,88.81,88.84,13280.0,77.4225,77.4312,77.318,77.3442,13280.0
2019-04-11 12:10:00,88.84,88.86,88.66,88.72,19776.0,77.3442,77.3616,77.1874,77.2397,19776.0
2019-04-11 12:20:00,88.72,88.78,88.67,88.77,11864.0,77.2397,77.2919,77.1961,77.2832,11864.0
2019-04-11 12:30:00,88.76,88.78,88.69,88.75,13440.0,77.2745,77.2919,77.2136,77.2658,13440.0
2019-04-11 12:40:00,88.76,88.76,88.62,88.65,8094.0,77.2745,77.2745,77.1526,77.1787,8094.0
2019-04-11 12:50:00,88.66,88.87,88.66,88.82,7274.0,77.1874,77.3703,77.1874,77.3267,7274.0
2019-04-11 13:00:00,88.82,88.82,88.75,88.77,7411.0,77.3267,77.3267,77.2658,77.2832,7411.0
2019-04-11 13:10:00,88.74,88.8,88.74,88.76,7347.0,77.2571,77.3093,77.2571,77.2745,7347.0
2019-04-11 13:20:00,88.75,88.77,88.61,88.63,6254.0,77.2658,77.2832,77.1439,77.1613,6254.0
2019-04-11 13:30:00,88.63,88.63,88.47,88.48,8462.0,77.1613,77.1613,77.022,77.0307,8462.0
2019-04-11 13:40:00,88.49,88.5,88.33,88.41,10848.0,77.0394,77.0481,76.9001,76.9698,10848.0
2019-04-11 13:50:00,88.43,88.45,88.33,88.34,6250.0,76.9872,77.0046,76.9001,76.9088,6250.0
2019-04-11 14:00:00,88.36,88.43,88.18,88.22,30568.0,76.9263,76.9872,76.7696,76.8044,30568.0
2019-04-11 14:10:00,88.2,88.26,88.17,88.23,6900.0,76.787,76.8392,76.7608,76.8131,6900.0
2019-04-11 14:20:00,88.2,88.29,88.18,88.2,7398.0,76.787,76.8653,76.7696,76.787,7398.0
2019-04-11 14:30:00,88.19,88.3,88.09,88.13,13990.0,76.7783,76.874,76.6912,76.726,13990.0
2019-04-11 14:40:00,88.14,88.14,88.0,88.07,12735.0,76.7347,76.7347,76.6128,76.6738,12735.0
2019-04-11 14:50:00,88.02,88.16,87.97,88.13,17562.0,76.6303,76.7521,76.5867,76.726,17562.0
2019-04-11 15:00:00,88.12,88.22,88.07,88.16,17350.0,76.7173,76.8044,76.6738,76.7521,17350.0
2019-04-11 15:10:00,88.17,88.28,88.13,88.28,24455.0,76.7608,76.8566,76.726,76.8566,24455.0
2019-04-11 15:20:00,88.27,88.27,87.93,87.98,26958.0,76.8479,76.8479,76.5519,76.5954,26958.0
2019-04-11 15:30:00,87.98,88.05,87.95,88.0,29176.0,76.5954,76.6564,76.5693,76.6128,29176.0
2019-04-11 15:40:00,87.99,88.06,87.9,87.91,32017.0,76.6041,76.6651,76.5258,76.5345,32017.0
2019-04-11 15:50:00,87.9,88.28,87.9,88.25,124425.0,76.5258,76.8566,76.5258,76.8305,124425.0
2019-04-12 09:30:00,89.05,89.14,88.67,89.07,25201.0,77.527,77.6053,77.1961,77.5444,25201.0
2019-04-12 09:40:00,89.08,89.13,88.89,89.01,13671.0,77.5531,77.5966,77.3877,77.4922,13671.0
2019-04-12 09:50:00,89.0,89.58,88.97,89.58,36964.0,77.4834,77.9884,77.4573,77.9884,36964.0
2019-04-12 10:00:00,89.52,89.52,89.12,89.3,27762.0,77.9362,77.9362,77.5879,77.7446,27762.0
2019-04-12 10:10:00,89.39,89.45,89.18,89.24,20705.0,77.823,77.8752,77.6402,77.6924,20705.0
2019-04-12 10:20:00,89.22,89.43,89.22,89.37,46185.0,77.675,77.8578,77.675,77.8056,46185.0
2019-04-12 10:30:00,89.42,89.53,89.25,89.32,46909.0,77.8491,77.9449,77.7011,77.762,46909.0
2019-04-12 10:40:00,89.28,89.37,89.14,89.15,20151.0,77.7272,77.8056,77.6053,77.614,20151.0
2019-04-12 10:50:00,89.13,89.24,89.09,89.19,14516.0,77.5966,77.6924,77.5618,77.6489,14516.0
2019-04-12 11:00:00,89.17,89.2,88.93,89.0,17094.0,77.6314,77.6576,77.4225,77.4834,17094.0
2019-04-12 11:10:00,88.97,89.16,88.97,89.09,12210.0,77.4573,77.6227,77.4573,77.5618,12210.0
2019-04-12 11:20:00,89.09,89.22,89.04,89.21,11655.0,77.5618,77.675,77.5183,77.6663,11655.0
2019-04-12 11:30:00,89.22,89.42,89.22,89.31,16776.0,77.675,77.8491,77.675,77.7533,16776.0
2019-04-12 11:40:00,89.31,89.35,89.15,89.3,13480.0,77.7533,77.7882,77.614,77.7446,13480.0
2019-04-12 11:50:00,89.33,89.55,89.3,89.47,14231.0,77.7707,77.9623,77.7446,77.8926,14231.0
2019-04-12 12:00:00,89.46,89.61,89.45,89.61,4320.0,77.8839,78.0145,77.8752,78.0145,4320.0
2019-04-12 12:10:00,89.59,89.78,89.58,89.75,15323.0,77.9971,78.1625,77.9884,78.1364,15323.0
2019-04-12 12:20:00,89.72,89.88,89.72,89.88,9560.0,78.1103,78.2496,78.1103,78.2496,9560.0
2019-04-12 12:30:00,89.88,90.0,89.85,89.96,63685.0,78.2496,78.354,78.2235,78.3192,63685.0
2019-04-12 12:40:00,89.98,90.2,89.96,90.2,53791.0,78.3366,78.5282,78.3192,78.5282,53791.0
2019-04-12 12:50:00,90.19,90.25,90.09,90.23,27991.0,78.5195,78.5717,78.4324,78.5543,27991.0
2019-04-12 13:00:00,90.28,90.45,90.26,90.29,24470.0,78.5978,78.7458,78.5804,78.6065,24470.0
2019-04-12 13:10:00,90.27,90.27,90.12,90.19,25282.0,78.5891,78.5891,78.4585,78.5195,25282.0
2019-04-12 13:20:00,90.19,90.2,90.05,90.08,20167.0,78.5195,78.5282,78.3976,78.4237,20167.0
2019-04-12 13:30:00,90.09,90.25,90.01,90.17,21371.0,78.4324,78.5717,78.3628,78.502,21371.0
2019-04-12 13:40:00,90.19,90.21,90.12,90.12,8610.0,78.5195,78.5369,78.4585,78.4585,8610.0
2019-04-12 13:50:00,90.13,90.14,90.0,90.13,7517.0,78.4672,78.4759,78.354,78.4672,7517.0
2019-04-12 14:00:00,90.11,90.28,90.1,90.21,23381.0,78.4498,78.5978,78.4411,78.5369,23381.0
2019-04-12 14:10:00,90.2,90.32,90.2,90.3,16941.0,78.5282,78.6326,78.5282,78.6152,16941.0
2019-04-12 14:20:00,90.3,90.31,90.17,90.19,11898.0,78.6152,78.6239,78.502,78.5195,11898.0
2019-04-12 14:30:00,90.2,90.29,90.18,90.24,13434.0,78.5282,78.6065,78.5108,78.563,13434.0
2019-04-12 14:40:00,90.25,90.38,90.25,90.33,16790.0,78.5717,78.6849,78.5717,78.6413,16790.0
2019-04-12 14:50:00,90.33,90.38,90.29,90.31,18083.0,78.6413,78.6849,78.6065,78.6239,18083.0
2019-04-12 15:00:00,90.31,90.42,90.26,90.37,25834.0,78.6239,78.7197,78.5804,78.6762,25834.0
2019-04-12 15:10:00,90.37,90.58,90.36,90.51,31903.0,78.6762,78.859,78.6675,78.7981,31903.0
2019-04-12 15:20:00,90.51,90.53,90.37,90.52,39175.0,78.7981,78.8155,78.6762,78.8068,39175.0
2019-04-12 15:30:00,90.51,90.6,90.44,90.57,43829.0,78.7981,78.8764,78.7371,78.8503,43829.0
2019-04-12 15:40:00,90.56,90.62,90.44,90.6,58686.0,78.8416,78.8938,78.7371,78.8764,58686.0
2019-04-12 15:50:00,90.6,90.69,90.48,90.66,156667.0,78.8764,78.9548,78.7719,78.9286,156667.0
2019-04-15 09:30:00,90.87,91.0,89.89,90.31,54363.0,79.1115,79.2246,78.2583,78.6239,54363.0
2019-04-15 09:40:00,90.24,90.44,90.15,90.38,32904.0,78.563,78.7371,78.4846,78.6849,32904.0
2019-04-15 09:50:00,90.35,90.45,90.18,90.29,18375.0,78.6588,78.7458,78.5108,78.6065,18375.0
2019-04-15 10:00:00,90.31,90.67,90.3,90.47,20541.0,78.6239,78.9373,78.6152,78.7632,20541.0
2019-04-15 10:10:00,90.47,90.52,90.25,90.47,18199.0,78.7632,78.8068,78.5717,78.7632,18199.0
2019-04-15 10:20:00,90.46,90.46,90.12,90.12,10550.0,78.7545,78.7545,78.4585,78.4585,10550.0
2019-04-15 10:30:00,90.07,90.11,89.87,89.93,26454.0,78.415,78.4498,78.2409,78.2931,26454.0
2019-04-15 10:40:00,89.97,89.97,89.6,89.77,20968.0,78.3279,78.3279,78.0058,78.1538,20968.0
2019-04-15 10:50:00,89.71,89.71,89.37,89.59,21749.0,78.1016,78.1016,77.8056,77.9971,21749.0
2019-04-15 11:00:00,89.64,89.89,89.56,89.83,9861.0,78.0406,78.2583,77.971,78.206,9861.0
2019-04-15 11:10:00,89.84,90.1,89.79,90.03,14526.0,78.2148,78.4411,78.1712,78.3802,14526.0
2019-04-15 11:20:00,90.05,90.06,89.9,90.0,6751.0,78.3976,78.4063,78.267,78.354,6751.0
2019-04-15 11:30:00,89.99,89.99,89.69,89.7,12475.0,78.3453,78.3453,78.0842,78.0929,12475.0
2019-04-15 11:40:00,89.69,89.73,89.58,89.58,15831.0,78.0842,78.119,77.9884,77.9884,15831.0
2019-04-15 11:50:00,89.58,89.78,89.57,89.65,18070.0,77.9884,78.1625,77.9797,78.0493,18070.0
2019-04-15 12:00:00,89.65,89.68,89.44,89.46,18073.0,78.0493,78.0755,77.8665,77.8839,18073.0
2019-04-15 12:10:00,89.45,89.64,89.34,89.64,29697.0,77.8752,78.0406,77.7795,78.0406,29697.0
2019-04-15 12:20:00,89.66,89.66,89.52,89.54,12767.0,78.058,78.058,77.9362,77.9536,12767.0
2019-04-15 12:30:00,89.6,89.64,89.44,89.63,10860.0,78.0058,78.0406,77.8665,78.0319,10860.0
2019-04-15 12:40:00,89.63,89.67,89.55,89.63,13507.0,78.0319,78.0667,77.9623,78.0319,13507.0
2019-04-15 12:50:00,89.63,89.63,89.51,89.55,9777.0,78.0319,78.0319,77.9275,77.9623,9777.0
2019-04-15 13:00:00,89.57,89.75,89.53,89.7,10905.0,77.9797,78.1364,77.9449,78.0929,10905.0
2019-04-15 13:10:00,89.69,89.7,89.57,89.69,5541.0,78.0842,78.0929,77.9797,78.0842,5541.0
2019-04-15 13:20:00,89.71,89.72,89.67,89.71,14327.0,78.1016,78.1103,78.0667,78.1016,14327.0
2019-04-15 13:30:00,89.69,89.77,89.64,89.75,22192.0,78.0842,78.1538,78.0406,78.1364,22192.0
2019-04-15 13:40:00,89.8,89.89,89.76,89.86,7578.0,78.1799,78.2583,78.1451,78.2322,7578.0
2019-04-15 13:50:00,89.85,89.87,89.75,89.83,6950.0,78.2235,78.2409,78.1364,78.206,6950.0
2019-04-15 14:00:00,89.79,89.8,89.69,89.8,9696.0,78.1712,78.1799,78.0842,78.1799,9696.0
2019-04-15 14:10:00,89.79,89.84,89.73,89.79,9195.0,78.1712,78.2148,78.119,78.1712,9195.0
2019-04-15 14:20:00,89.75,89.9,89.73,89.86,7238.0,78.1364,78.267,78.119,78.2322,7238.0
2019-04-15 14:30:00,89.89,89.95,89.79,89.86,10576.0,78.2583,78.3105,78.1712,78.2322,10576.0
2019-04-15 14:40:00,89.86,89.92,89.86,89.87,9437.0,78.2322,78.2844,78.2322,78.2409,9437.0
2019-04-15 14:50:00,89.88,89.97,89.87,89.95,5950.0,78.2496,78.3279,78.2409,78.3105,5950.0
2019-04-15 15:00:00,89.93,90.02,89.9,89.97,12898.0,78.2931,78.3715,78.267,78.3279,12898.0
2019-04-15 15:10:00,89.98,90.19,89.96,90.1,44027.0,78.3366,78.5195,78.3192,78.4411,44027.0
2019-04-15 15:20:00,90.11,90.12,89.98,90.06,43378.0,78.4498,78.4585,78.3366,78.4063,43378.0
2019-04-15 15:30:00,90.08,90.11,89.98,90.0,27684.0,78.4237,78.4498,78.3366,78.354,27684.0
2019-04-15 15:40:00,90.01,90.01,89.84,89.95,34940.0,78.3628,78.3628,78.2148,78.3105,34940.0
2019-04-15 15:50:00,89.96,90.41,89.96,90.29,186008.0,78.3192,78.711,78.3192,78.6065,186008.0
2019-04-16 09:30:00,91.0,91.35,90.65,90.76,25890.0,79.2246,79.5294,78.9199,79.0157,25890.0
2019-04-16 09:40:00,90.81,91.33,90.81,91.33,13182.0,79.0592,79.5119,79.0592,79.5119,13182.0
2019-04-16 09:50:00,91.34,91.48,91.22,91.32,37902.0,79.5207,79.6425,79.4162,79.5032,37902.0
2019-04-16 10:00:00,91.31,91.58,91.27,91.41,24350.0,79.4945,79.7296,79.4597,79.5816,24350.0
2019-04-16 10:10:00,91.38,91.59,91.32,91.44,26302.0,79.5555,79.7383,79.5032,79.6077,26302.0
2019-04-16 10:20:00,91.43,91.53,91.27,91.47,30418.0,79.599,79.6861,79.4597,79.6338,30418.0
2019-04-16 10:30:00,91.48,91.68,91.44,91.46,33563.0,79.6425,79.8167,79.6077,79.6251,33563.0
2019-04-16 10:40:00,91.46,91.58,91.41,91.51,14831.0,79.6251,79.7296,79.5816,79.6687,14831.0
2019-04-16 10:50:00,91.48,91.76,91.32,91.74,25141.0,79.6425,79.8863,79.5032,79.8689,25141.0
2019-04-16 11:00:00,91.74,91.82,91.55,91.69,16624.0,79.8689,79.9385,79.7035,79.8254,16624.0
2019-04-16 11:10:00,91.77,91.91,91.73,91.74,24698.0,79.895,80.0169,79.8602,79.8689,24698.0
2019-04-16 11:20:00,91.76,91.76,91.58,91.72,6928.0,79.8863,79.8863,79.7296,79.8515,6928.0
2019-04-16 11:30:00,91.69,91.69,91.51,91.64,12012.0,79.8254,79.8254,79.6687,79.7818,12012.0
2019-04-16 11:40:00,91.63,91.77,91.58,91.71,9422.0,79.7731,79.895,79.7296,79.8428,9422.0
2019-04-16 11:50:00,91.7,91.77,91.62,91.62,9238.0,79.8341,79.895,79.7644,79.7644,9238.0
2019-04-16 12:00:00,91.65,91.84,91.62,91.77,11117.0,79.7905,79.956,79.7644,79.895,11117.0
2019-04-16 12:10:00,91.77,91.85,91.71,91.71,16757.0,79.895,79.9647,79.8428,79.8428,16757.0
2019-04-16 12:20:00,91.7,91.83,91.65,91.82,8651.0,79.8341,79.9472,79.7905,79.9385,8651.0
2019-04-16 12:30:00,91.81,91.89,91.79,91.86,10557.0,79.9298,79.9995,79.9124,79.9734,10557.0
2019-04-16 12:40:00,91.87,91.91,91.85,91.86,7784.0,79.9821,80.0169,79.9647,79.9734,7784.0
2019-04-16 12:50:00,91.88,91.93,91.8,91.87,6125.0,79.9908,80.0343,79.9211,79.9821,6125.0
2019-04-16 13:00:00,91.91,91.92,91.82,91.85,5075.0,80.0169,80.0256,79.9385,79.9647,5075.0
2019-04-16 13:10:00,91.86,91.94,91.85,91.93,5574.0,79.9734,80.043,79.9647,80.0343,5574.0
2019-04-16 13:20:00,91.95,92.01,91.91,91.93,18299.0,80.0517,80.104,80.0169,80.0343,18299.0
2019-04-16 13:30:00,91.93,92.05,91.93,92.03,7495.0,80.0343,80.1388,80.0343,80.1214,7495.0
2019-04-16 13:40:00,92.06,92.06,91.92,91.95,12100.0,80.1475,80.1475,80.0256,80.0517,12100.0
2019-04-16 13:50:00,91.93,91.98,91.87,91.91,12182.0,80.0343,80.0778,79.9821,80.0169,12182.0
2019-04-16 14:00:00,91.92,91.92,91.8,91.84,19052.0,80.0256,80.0256,79.9211,79.956,19052.0
2019-04-16 14:10:00,91.84,91.91,91.8,91.9,12669.0,79.956,80.0169,79.9211,80.0082,12669.0
2019-04-16 14:20:00,91.92,92.06,91.88,92.03,18537.0,80.0256,80.1475,79.9908,80.1214,18537.0
2019-04-16 14:30:00,92.01,92.03,91.85,91.87,9505.0,80.104,80.1214,79.9647,79.9821,9505.0
2019-04-16 14:40:00,91.86,91.97,91.86,91.97,9896.0,79.9734,80.0691,79.9734,80.0691,9896.0
2019-04-16 14:50:00,91.97,92.08,91.85,91.92,20219.0,80.0691,80.1649,79.9647,80.0256,20219.0
2019-04-16 15:00:00,91.94,92.29,91.92,92.22,80164.0,80.043,80.3477,80.0256,80.2868,80164.0
2019-04-16 15:10:00,92.21,92.71,92.11,92.69,72103.0,80.2781,80.7134,80.191,80.696,72103.0
2019-04-16 15:20:00,92.7,93.23,92.68,93.23,151199.0,80.7047,81.1661,80.6873,81.1661,151199.0
2019-04-16 15:30:00,93.23,93.23,92.88,92.95,192617.0,81.1661,81.1661,80.8614,80.9223,192617.0
2019-04-16 15:40:00,92.97,93.34,92.91,93.17,199578.0,80.9397,81.2619,80.8875,81.1139,199578.0
2019-04-16 15:50:00,93.15,93.59,93.08,93.57,289458.0,81.0964,81.4795,81.0355,81.4621,289458.0
2019-04-17 09:30:00,93.35,94.39,91.41,92.06,429707.0,81.2706,82.176,79.5816,80.1475,429707.0
2019-04-17 09:40:00,92.06,92.07,91.14,91.54,109903.0,80.1475,80.1562,79.3465,79.6948,109903.0
2019-04-17 09:50:00,91.56,92.91,91.56,92.09,135685.0,79.7122,80.8875,79.7122,80.1736,135685.0
2019-04-17 10:00:00,92.13,92.33,91.15,91.21,93962.0,80.2084,80.3825,79.3552,79.4075,93962.0
2019-04-17 10:10:00,91.21,91.5,91.02,91.26,81128.0,79.4075,79.6599,79.2421,79.451,81128.0
2019-04-17 10:20:00,91.23,91.78,91.21,91.5,53786.0,79.4249,79.9037,79.4075,79.6599,53786.0
2019-04-17 10:30:00,91.51,92.16,91.51,91.95,107148.0,79.6687,80.2345,79.6687,80.0517,107148.0
2019-04-17 10:40:00,91.97,92.05,91.63,91.69,37917.0,80.0691,80.1388,79.7731,79.8254,37917.0
2019-04-17 10:50:00,91.69,91.69,91.21,91.24,42814.0,79.8254,79.8254,79.4075,79.4336,42814.0
2019-04-17 11:00:00,91.27,91.39,90.93,91.08,62165.0,79.4597,79.5642,79.1637,79.2943,62165.0
2019-04-17 11:10:00,91.06,91.12,90.6,90.78,43162.0,79.2769,79.3291,78.8764,79.0331,43162.0
2019-04-17 11:20:00,90.78,90.79,90.38,90.61,93121.0,79.0331,79.0418,78.6849,78.8851,93121.0
2019-04-17 11:30:00,90.63,91.15,90.55,91.01,91242.0,78.9025,79.3552,78.8329,79.2334,91242.0
2019-04-17 11:40:00,91.02,91.37,90.96,91.29,17620.0,79.2421,79.5468,79.1898,79.4771,17620.0
2019-04-17 11:50:00,91.28,91.61,91.28,91.51,17199.0,79.4684,79.7557,79.4684,79.6687,17199.0
2019-04-17 12:00:00,91.54,91.59,91.15,91.16,21278.0,79.6948,79.7383,79.3552,79.3639,21278.0
2019-04-17 12:10:00,91.15,91.27,91.07,91.25,20773.0,79.3552,79.4597,79.2856,79.4423,20773.0
2019-04-17 12:20:00,91.25,91.41,91.13,91.2,21121.0,79.4423,79.5816,79.3378,79.3988,21121.0
2019-04-17 12:30:00,91.2,91.27,91.09,91.16,30934.0,79.3988,79.4597,79.303,79.3639,30934.0
2019-04-17 12:40:00,91.14,91.16,90.67,90.72,47362.0,79.3465,79.3639,78.9373,78.9809,47362.0
2019-04-17 12:50:00,90.77,90.97,90.72,90.88,21930.0,79.0244,79.1985,78.9809,79.1202,21930.0
2019-04-17 13:00:00,90.89,91.14,90.84,91.11,23097.0,79.1289,79.3465,79.0854,79.3204,23097.0
2019-04-17 13:10:00,91.1,91.3,90.98,91.14,66179.0,79.3117,79.4858,79.2072,79.3465,66179.0
2019-04-17 13:20:00,91.13,91.31,91.06,91.16,12112.0,79.3378,79.4945,79.2769,79.3639,12112.0
2019-04-17 13:30:00,91.19,91.25,91.13,91.22,9003.0,79.3901,79.4423,79.3378,79.4162,9003.0
2019-04-17 13:40:00,91.23,91.3,91.21,91.25,9720.0,79.4249,79.4858,79.4075,79.4423,9720.0
2019-04-17 13:50:00,91.27,91.27,91.13,91.26,9245.0,79.4597,79.4597,79.3378,79.451,9245.0
2019-04-17 14:00:00,91.26,91.49,91.17,91.42,36713.0,79.451,79.6512,79.3726,79.5903,36713.0
2019-04-17 14:10:00,91.4,91.51,91.26,91.33,36111.0,79.5729,79.6687,79.451,79.5119,36111.0
2019-04-17 14:20:00,91.36,91.4,90.82,90.9,18419.0,79.5381,79.5729,79.0679,79.1376,18419.0
2019-04-17 14:30:00,90.91,91.1,90.91,91.06,17613.0,79.1463,79.3117,79.1463,79.2769,17613.0
2019-04-17 14:40:00,91.07,91.12,90.91,91.12,15441.0,79.2856,79.3291,79.1463,79.3291,15441.0
2019-04-17 14:50:00,91.14,91.53,91.14,91.47,22452.0,79.3465,79.6861,79.3465,79.6338,22452.0
2019-04-17 15:00:00,91.49,91.54,91.39,91.44,24572.0,79.6512,79.6948,79.5642,79.6077,24572.0
2019-04-17 15:10:00,91.43,91.58,91.38,91.51,24798.0,79.599,79.7296,79.5555,79.6687,24798.0
2019-04-17 15:20:00,91.51,91.53,91.22,91.25,21453.0,79.6687,79.6861,79.4162,79.4423,21453.0
2019-04-17 15:30:00,91.23,91.49,91.19,91.26,44421.0,79.4249,79.6512,79.3901,79.451,44421.0
2019-04-17 15:40:00,91.27,91.36,91.09,91.09,58801.0,79.4597,79.5381,79.303,79.303,58801.0
2019-04-17 15:50:00,91.1,91.27,91.08,91.19,127167.0,79.3117,79.4597,79.2943,79.3901,127167.0
2019-04-18 09:30:00,91.6,91.82,91.02,91.32,101487.0,79.747,79.9385,79.2421,79.5032,101487.0
2019-04-18 09:40:00,91.55,91.86,91.15,91.34,25794.0,79.7035,79.9734,79.3552,79.5207,25794.0
2019-04-18 09:50:00,91.36,91.64,91.15,91.2,17703.0,79.5381,79.7818,79.3552,79.3988,17703.0
2019-04-18 10:00:00,91.26,91.42,90.99,90.99,22025.0,79.451,79.5903,79.2159,79.2159,22025.0
2019-04-18 10:10:00,90.91,91.13,90.89,91.1,10600.0,79.1463,79.3378,79.1289,79.3117,10600.0
2019-04-18 10:20:00,91.11,91.13,90.65,90.65,16846.0,79.3204,79.3378,78.9199,78.9199,16846.0
2019-04-18 10:30:00,90.63,90.82,90.56,90.6,22647.0,78.9025,79.0679,78.8416,78.8764,22647.0
2019-04-18 10:40:00,90.6,90.64,90.32,90.38,19708.0,78.8764,78.9112,78.6326,78.6849,19708.0
2019-04-18 10:50:00,90.42,90.64,90.37,90.53,18694.0,78.7197,78.9112,78.6762,78.8155,18694.0
2019-04-18 11:00:00,90.53,90.77,90.42,90.77,45309.0,78.8155,79.0244,78.7197,79.0244,45309.0
2019-04-18 11:10:00,90.75,90.77,90.47,90.52,13568.0,79.007,79.0244,78.7632,78.8068,13568.0
2019-04-18 11:20:00,90.5,90.6,90.22,90.32,20113.0,78.7893,78.8764,78.5456,78.6326,20113.0
2019-04-18 11:30:00,90.36,90.69,90.35,90.62,22710.0,78.6675,78.9548,78.6588,78.8938,22710.0
2019-04-18 11:40:00,90.6,90.74,90.5,90.7,14358.0,78.8764,78.9983,78.7893,78.9635,14358.0
2019-04-18 11:50:00,90.67,90.79,90.65,90.71,21799.0,78.9373,79.0418,78.9199,78.9722,21799.0
2019-04-18 12:00:00,90.7,90.77,90.56,90.61,8504.0,78.9635,79.0244,78.8416,78.8851,8504.0
2019-04-18 12:10:00,90.67,90.77,90.55,90.77,17756.0,78.9373,79.0244,78.8329,79.0244,17756.0
2019-04-18 12:20:00,90.75,90.8,90.6,90.61,12441.0,79.007,79.0505,78.8764,78.8851,12441.0
2019-04-18 12:30:00,90.6,90.65,90.55,90.61,7263.0,78.8764,78.9199,78.8329,78.8851,7263.0
2019-04-18 12:40:00,90.59,90.62,90.2,90.29,36985.0,78.8677,78.8938,78.5282,78.6065,36985.0
2019-04-18 12:50:00,90.3,90.44,90.15,90.15,17058.0,78.6152,78.7371,78.4846,78.4846,17058.0
2019-04-18 13:00:00,90.17,90.31,90.11,90.19,19675.0,78.502,78.6239,78.4498,78.5195,19675.0
2019-04-18 13:10:00,90.22,90.32,90.19,90.3,14221.0,78.5456,78.6326,78.5195,78.6152,14221.0
2019-04-18 13:20:00,90.28,90.28,90.12,90.13,5377.0,78.5978,78.5978,78.4585,78.4672,5377.0
2019-04-18 13:30:00,90.12,90.2,89.99,90.03,23983.0,78.4585,78.5282,78.3453,78.3802,23983.0
2019-04-18 13:40:00,90.04,90.19,90.0,90.18,14781.0,78.3889,78.5195,78.354,78.5108,14781.0
2019-04-18 13:50:00,90.2,90.41,90.18,90.23,11866.0,78.5282,78.711,78.5108,78.5543,11866.0
2019-04-18 14:00:00,90.24,90.25,90.12,90.23,15754.0,78.563,78.5717,78.4585,78.5543,15754.0
2019-04-18 14:10:00,90.23,90.27,90.11,90.13,14948.0,78.5543,78.5891,78.4498,78.4672,14948.0
2019-04-18 14:20:00,90.13,90.23,90.12,90.2,8819.0,78.4672,78.5543,78.4585,78.5282,8819.0
2019-04-18 14:30:00,90.17,90.26,90.11,90.16,15079.0,78.502,78.5804,78.4498,78.4933,15079.0
2019-04-18 14:40:00,90.17,90.2,89.94,89.98,28806.0,78.502,78.5282,78.3018,78.3366,28806.0
2019-04-18 14:50:00,89.98,90.0,89.9,89.96,18301.0,78.3366,78.354,78.267,78.3192,18301.0
2019-04-18 15:00:00,89.93,90.08,89.93,89.96,36995.0,78.2931,78.4237,78.2931,78.3192,36995.0
2019-04-18 15:10:00,89.98,90.08,89.86,89.89,23143.0,78.3366,78.4237,78.2322,78.2583,23143.0
2019-04-18 15:20:00,89.87,89.96,89.82,89.92,15897.0,78.2409,78.3192,78.1973,78.2844,15897.0
2019-04-18 15:30:00,89.9,89.94,89.82,89.85,21929.0,78.267,78.3018,78.1973,78.2235,21929.0
2019-04-18 15:40:00,89.84,89.9,89.78,89.78,29810.0,78.2148,78.267,78.1625,78.1625,29810.0
2019-04-18 15:50:00,89.79,90.05,89.77,90.0,156037.0,78.1712,78.3976,78.1538,78.354,156037.0
2019-04-22 09:30:00,89.5,89.68,88.63,88.77,58862.0,77.9187,78.0755,77.1613,77.2832,58862.0
2019-04-22 09:40:00,88.75,88.97,88.5,88.89,38771.0,77.2658,77.4573,77.0481,77.3877,38771.0
2019-04-22 09:50:00,88.84,89.11,88.82,88.94,22611.0,77.3442,77.5792,77.3267,77.4312,22611.0
2019-04-22 10:00:00,88.91,89.03,88.69,88.72,21712.0,77.4051,77.5096,77.2136,77.2397,21712.0
2019-04-22 10:10:00,88.69,88.7,88.48,88.51,28112.0,77.2136,77.2223,77.0307,77.0569,28112.0
2019-04-22 10:20:00,88.52,88.67,88.39,88.51,16183.0,77.0656,77.1961,76.9524,77.0569,16183.0
2019-04-22 10:30:00,88.52,88.55,88.15,88.24,34318.0,77.0656,77.0917,76.7434,76.8218,34318.0
2019-04-22 10:40:00,88.22,88.38,88.17,88.36,19393.0,76.8044,76.9437,76.7608,76.9263,19393.0
2019-04-22 10:50:00,88.35,88.47,88.25,88.41,9652.0,76.9176,77.022,76.8305,76.9698,9652.0
2019-04-22 11:00:00,88.4,88.58,88.26,88.53,18149.0,76.9611,77.1178,76.8392,77.0743,18149.0
2019-04-22 11:10:00,88.54,88.73,88.5,88.71,7821.0,77.083,77.2484,77.0481,77.231,7821.0
2019-04-22 11:20:00,88.71,88.72,88.55,88.62,10221.0,77.231,77.2397,77.0917,77.1526,10221.0
2019-04-22 11:30:00,88.62,88.72,88.58,88.71,14750.0,77.1526,77.2397,77.1178,77.231,14750.0
2019-04-22 11:40:00,88.71,88.8,88.66,88.69,20350.0,77.231,77.3093,77.1874,77.2136,20350.0
2019-04-22 11:50:00,88.68,88.69,88.59,88.69,4985.0,77.2049,77.2136,77.1265,77.2136,4985.0
2019-04-22 12:00:00,88.65,88.76,88.63,88.7,7661.0,77.1787,77.2745,77.1613,77.2223,7661.0
2019-04-22 12:10:00,88.7,88.73,88.57,88.64,16014.0,77.2223,77.2484,77.1091,77.17,16014.0
2019-04-22 12:20:00,88.62,88.65,88.56,88.62,11641.0,77.1526,77.1787,77.1004,77.1526,11641.0
2019-04-22 12:30:00,88.61,88.64,88.54,88.57,12218.0,77.1439,77.17,77.083,77.1091,12218.0
2019-04-22 12:40:00,88.6,88.62,88.51,88.56,15259.0,77.1352,77.1526,77.0569,77.1004,15259.0
2019-04-22 12:50:00,88.56,88.57,88.46,88.52,28348.0,77.1004,77.1091,77.0133,77.0656,28348.0
2019-04-22 13:00:00,88.51,88.57,88.5,88.53,8695.0,77.0569,77.1091,77.0481,77.0743,8695.0
2019-04-22 13:10:00,88.54,88.59,88.53,88.57,16692.0,77.083,77.1265,77.0743,77.1091,16692.0
2019-04-22 13:20:00,88.58,88.69,88.58,88.6,18305.0,77.1178,77.2136,77.1178,77.1352,18305.0
2019-04-22 13:30:00,88.61,88.62,88.54,88.6,7334.0,77.1439,77.1526,77.083,77.1352,7334.0
2019-04-22 13:40:00,88.61,88.65,88.58,88.64,5541.0,77.1439,77.1787,77.1178,77.17,5541.0
2019-04-22 13:50:00,88.64,88.64,88.54,88.63,12897.0,77.17,77.17,77.083,77.1613,12897.0
2019-04-22 14:00:00,88.65,88.72,88.6,88.68,7704.0,77.1787,77.2397,77.1352,77.2049,7704.0
2019-04-22 14:10:00,88.7,88.74,88.68,88.71,8820.0,77.2223,77.2571,77.2049,77.231,8820.0
2019-04-22 14:20:00,88.7,88.73,88.66,88.7,10587.0,77.2223,77.2484,77.1874,77.2223,10587.0
2019-04-22 14:30:00,88.71,88.71,88.59,88.61,7551.0,77.231,77.231,77.1265,77.1439,7551.0
2019-04-22 14:40:00,88.63,88.73,88.63,88.69,9267.0,77.1613,77.2484,77.1613,77.2136,9267.0
2019-04-22 14:50:00,88.69,88.69,88.6,88.61,8904.0,77.2136,77.2136,77.1352,77.1439,8904.0
2019-04-22 15:00:00,88.6,88.6,88.54,88.57,8225.0,77.1352,77.1352,77.083,77.1091,8225.0
2019-04-22 15:10:00,88.57,88.61,88.51,88.56,16218.0,77.1091,77.1439,77.0569,77.1004,16218.0
2019-04-22 15:20:00,88.57,88.58,88.44,88.45,14640.0,77.1091,77.1178,76.9959,77.0046,14640.0
2019-04-22 15:30:00,88.45,88.48,88.24,88.27,44632.0,77.0046,77.0307,76.8218,76.8479,44632.0
2019-04-22 15:40:00,88.27,88.33,88.27,88.3,50560.0,76.8479,76.9001,76.8479,76.874,50560.0
2019-04-22 15:50:00,88.3,88.32,88.21,88.3,138421.0,76.874,76.8914,76.7957,76.874,138421.0
2019-04-23 09:30:00,88.27,88.83,88.22,88.54,83958.0,76.8479,77.3354,76.8044,77.083,83958.0
2019-04-23 09:40:00,88.49,88.55,88.29,88.31,64226.0,77.0394,77.0917,76.8653,76.8827,64226.0
2019-04-23 09:50:00,88.37,88.44,88.15,88.25,49897.0,76.935,76.9959,76.7434,76.8305,49897.0
2019-04-23 10:00:00,88.25,88.54,88.24,88.3,49342.0,76.8305,77.083,76.8218,76.874,49342.0
2019-04-23 10:10:00,88.31,88.49,88.29,88.29,41133.0,76.8827,77.0394,76.8653,76.8653,41133.0
2019-04-23 10:20:00,88.28,88.47,88.28,88.41,22777.0,76.8566,77.022,76.8566,76.9698,22777.0
2019-04-23 10:30:00,88.39,88.44,88.01,88.21,74219.0,76.9524,76.9959,76.6216,76.7957,74219.0
2019-04-23 10:40:00,88.24,88.31,87.96,88.07,28121.0,76.8218,76.8827,76.578,76.6738,28121.0
2019-04-23 10:50:00,88.08,88.08,87.95,88.02,20129.0,76.6825,76.6825,76.5693,76.6303,20129.0
2019-04-23 11:00:00,87.99,88.09,87.91,88.09,33758.0,76.6041,76.6912,76.5345,76.6912,33758.0
2019-04-23 11:10:00,88.06,88.26,88.06,88.24,19105.0,76.6651,76.8392,76.6651,76.8218,19105.0
2019-04-23 11:20:00,88.27,88.51,88.2,88.48,26260.0,76.8479,77.0569,76.787,77.0307,26260.0
2019-04-23 11:30:00,88.49,88.62,88.47,88.6,17424.0,77.0394,77.1526,77.022,77.1352,17424.0
2019-04-23 11:40:00,88.59,88.64,88.45,88.64,25965.0,77.1265,77.17,77.0046,77.17,25965.0
2019-04-23 11:50:00,88.69,88.76,88.65,88.75,13487.0,77.2136,77.2745,77.1787,77.2658,13487.0
2019-04-23 12:00:00,88.73,88.89,88.72,88.87,22497.0,77.2484,77.3877,77.2397,77.3703,22497.0
2019-04-23 12:10:00,88.86,88.95,88.82,88.93,13858.0,77.3616,77.4399,77.3267,77.4225,13858.0
2019-04-23 12:20:00,88.9,89.05,88.9,88.98,15613.0,77.3964,77.527,77.3964,77.466,15613.0
2019-04-23 12:30:00,88.98,88.99,88.78,88.83,12854.0,77.466,77.4747,77.2919,77.3354,12854.0
2019-04-23 12:40:00,88.85,88.88,88.79,88.86,7477.0,77.3529,77.379,77.3006,77.3616,7477.0
2019-04-23 12:50:00,88.84,88.9,88.81,88.83,7400.0,77.3442,77.3964,77.318,77.3354,7400.0
2019-04-23 13:00:00,88.88,88.89,88.83,88.88,10116.0,77.379,77.3877,77.3354,77.379,10116.0
2019-04-23 13:10:00,88.86,88.96,88.86,88.9,8548.0,77.3616,77.4486,77.3616,77.3964,8548.0
2019-04-23 13:20:00,88.91,88.94,88.83,88.88,7559.0,77.4051,77.4312,77.3354,77.379,7559.0
2019-04-23 13:30:00,88.88,88.94,88.84,88.94,13375.0,77.379,77.4312,77.3442,77.4312,13375.0
2019-04-23 13:40:00,88.95,89.04,88.82,88.86,14090.0,77.4399,77.5183,77.3267,77.3616,14090.0
2019-04-23 13:50:00,88.84,88.89,88.74,88.89,26819.0,77.3442,77.3877,77.2571,77.3877,26819.0
2019-04-23 14:00:00,88.88,88.89,88.74,88.83,13811.0,77.379,77.3877,77.2571,77.3354,13811.0
2019-04-23 14:10:00,88.83,88.94,88.82,88.92,6960.0,77.3354,77.4312,77.3267,77.4138,6960.0
2019-04-23 14:20:00,88.92,89.01,88.87,88.98,10381.0,77.4138,77.4922,77.3703,77.466,10381.0
2019-04-23 14:30:00,88.96,89.1,88.94,89.08,11993.0,77.4486,77.5705,77.4312,77.5531,11993.0
2019-04-23 14:40:00,89.1,89.19,89.04,89.07,36943.0,77.5705,77.6489,77.5183,77.5444,36943.0
2019-04-23 14:50:00,89.08,89.15,89.03,89.14,8600.0,77.5531,77.614,77.5096,77.6053,8600.0
2019-04-23 15:00:00,89.12,89.44,89.06,89.4,21077.0,77.5879,77.8665,77.5357,77.8317,21077.0
2019-04-23 15:10:00,89.42,89.54,89.31,89.43,28905.0,77.8491,77.9536,77.7533,77.8578,28905.0
2019-04-23 15:20:00,89.41,89.43,89.25,89.3,25342.0,77.8404,77.8578,77.7011,77.7446,25342.0
2019-04-23 15:30:00,89.3,89.3,89.13,89.13,27958.0,77.7446,77.7446,77.5966,77.5966,27958.0
2019-04-23 15:40:00,89.14,89.16,89.02,89.1,33280.0,77.6053,77.6227,77.5009,77.5705,33280.0
2019-04-23 15:50:00,89.09,89.3,89.09,89.24,91310.0,77.5618,77.7446,77.5618,77.6924,91310.0
2019-04-24 09:30:00,89.23,90.21,89.23,90.11,73526.0,77.6837,78.5369,77.6837,78.4498,73526.0
2019-04-24 09:40:00,90.14,90.22,89.51,89.78,24358.0,78.4759,78.5456,77.9275,78.1625,24358.0
2019-04-24 09:50:00,89.77,89.86,89.64,89.76,29237.0,78.1538,78.2322,78.0406,78.1451,29237.0
2019-04-24 10:00:00,89.77,89.83,89.44,89.45,18438.0,78.1538,78.206,77.8665,77.8752,18438.0
2019-04-24 10:10:00,89.44,89.62,89.42,89.62,14236.0,77.8665,78.0232,77.8491,78.0232,14236.0
2019-04-24 10:20:00,89.62,89.7,89.53,89.67,9044.0,78.0232,78.0929,77.9449,78.0667,9044.0
2019-04-24 10:30:00,89.67,89.98,89.46,89.94,20754.0,78.0667,78.3366,77.8839,78.3018,20754.0
2019-04-24 10:40:00,89.9,89.93,89.73,89.89,15396.0,78.267,78.2931,78.119,78.2583,15396.0
2019-04-24 10:50:00,89.87,90.23,89.8,90.13,18435.0,78.2409,78.5543,78.1799,78.4672,18435.0
2019-04-24 11:00:00,90.17,90.48,90.1,90.44,28252.0,78.502,78.7719,78.4411,78.7371,28252.0
2019-04-24 11:10:00,90.47,90.64,90.31,90.35,21044.0,78.7632,78.9112,78.6239,78.6588,21044.0
2019-04-24 11:20:00,90.32,90.41,90.23,90.25,12010.0,78.6326,78.711,78.5543,78.5717,12010.0
2019-04-24 11:30:00,90.26,90.43,90.2,90.3,18124.0,78.5804,78.7284,78.5282,78.6152,18124.0
2019-04-24 11:40:00,90.26,90.37,89.94,89.94,26894.0,78.5804,78.6762,78.3018,78.3018,26894.0
2019-04-24 11:50:00,89.97,89.97,89.68,89.7,17982.0,78.3279,78.3279,78.0755,78.0929,17982.0
2019-04-24 12:00:00,89.7,89.72,89.52,89.59,17434.0,78.0929,78.1103,77.9362,77.9971,17434.0
2019-04-24 12:10:00,89.66,89.9,89.63,89.9,8422.0,78.058,78.267,78.0319,78.267,8422.0
2019-04-24 12:20:00,89.89,90.12,89.86,90.09,14183.0,78.2583,78.4585,78.2322,78.4324,14183.0
2019-04-24 12:30:00,90.09,90.18,90.05,90.15,14922.0,78.4324,78.5108,78.3976,78.4846,14922.0
2019-04-24 12:40:00,90.18,90.25,90.14,90.2,9935.0,78.5108,78.5717,78.4759,78.5282,9935.0
2019-04-24 12:50:00,90.2,90.21,90.04,90.06,12410.0,78.5282,78.5369,78.3889,78.4063,12410.0
2019-04-24 13:00:00,90.06,90.2,90.0,90.16,13313.0,78.4063,78.5282,78.354,78.4933,13313.0
2019-04-24 13:10:00,90.18,90.26,90.15,90.26,11823.0,78.5108,78.5804,78.4846,78.5804,11823.0
2019-04-24 13:20:00,90.27,90.44,90.27,90.38,13120.0,78.5891,78.7371,78.5891,78.6849,13120.0
2019-04-24 13:30:00,90.4,90.54,90.39,90.47,9885.0,78.7023,78.8242,78.6936,78.7632,9885.0
2019-04-24 13:40:00,90.49,90.53,90.42,90.45,13786.0,78.7806,78.8155,78.7197,78.7458,13786.0
2019-04-24 13:50:00,90.43,90.44,90.37,90.37,11710.0,78.7284,78.7371,78.6762,78.6762,11710.0
2019-04-24 14:00:00,90.36,90.39,90.31,90.31,6205.0,78.6675,78.6936,78.6239,78.6239,6205.0
2019-04-24 14:10:00,90.3,90.33,90.23,90.23,3872.0,78.6152,78.6413,78.5543,78.5543,3872.0
2019-04-24 14:20:00,90.25,90.35,90.24,90.3,8909.0,78.5717,78.6588,78.563,78.6152,8909.0
2019-04-24 14:30:00,90.28,90.35,90.22,90.34,7443.0,78.5978,78.6588,78.5456,78.6501,7443.0
2019-04-24 14:40:00,90.36,90.54,90.36,90.54,7651.0,78.6675,78.8242,78.6675,78.8242,7651.0
2019-04-24 14:50:00,90.54,90.58,90.51,90.56,25691.0,78.8242,78.859,78.7981,78.8416,25691.0
2019-04-24 15:00:00,90.55,90.6,90.49,90.51,10236.0,78.8329,78.8764,78.7806,78.7981,10236.0
2019-04-24 15:10:00,90.51,90.52,90.39,90.4,8350.0,78.7981,78.8068,78.6936,78.7023,8350.0
2019-04-24 15:20:00,90.42,90.44,90.18,90.2,9944.0,78.7197,78.7371,78.5108,78.5282,9944.0
2019-04-24 15:30:00,90.21,90.23,90.17,90.2,18200.0,78.5369,78.5543,78.502,78.5282,18200.0
2019-04-24 15:40:00,90.2,90.21,90.05,90.07,22115.0,78.5282,78.5369,78.3976,78.415,22115.0
2019-04-24 15:50:00,90.04,90.06,89.83,89.87,69319.0,78.3889,78.4063,78.206,78.2409,69319.0
2019-04-25 09:30:00,89.61,89.73,88.53,88.78,48399.0,78.0145,78.119,77.0743,77.2919,48399.0
2019-04-25 09:40:00,88.84,89.5,88.68,89.5,16434.0,77.3442,77.9187,77.2049,77.9187,16434.0
2019-04-25 09:50:00,89.44,89.49,88.73,88.88,9140.0,77.8665,77.91,77.2484,77.379,9140.0
2019-04-25 10:00:00,88.91,88.98,88.37,88.37,13149.0,77.4051,77.466,76.935,76.935,13149.0
2019-04-25 10:10:00,88.38,88.39,87.44,87.45,36105.0,76.9437,76.9524,76.1253,76.134,36105.0
2019-04-25 10:20:00,87.49,87.59,87.15,87.53,58418.0,76.1688,76.2559,75.8728,76.2037,58418.0
2019-04-25 10:30:00,87.56,88.23,87.29,88.15,33700.0,76.2298,76.8131,75.9947,76.7434,33700.0
2019-04-25 10:40:00,88.12,88.12,87.63,87.9,23457.0,76.7173,76.7173,76.2907,76.5258,23457.0
2019-04-25 10:50:00,87.89,88.0,87.6,88.0,26152.0,76.5171,76.6128,76.2646,76.6128,26152.0
2019-04-25 11:00:00,87.93,88.14,87.75,87.75,11189.0,76.5519,76.7347,76.3952,76.3952,11189.0
2019-04-25 11:10:00,87.75,88.0,87.75,88.0,7629.0,76.3952,76.6128,76.3952,76.6128,7629.0
2019-04-25 11:20:00,88.0,88.44,87.95,88.37,17150.0,76.6128,76.9959,76.5693,76.935,17150.0
2019-04-25 11:30:00,88.4,88.49,88.2,88.49,8406.0,76.9611,77.0394,76.787,77.0394,8406.0
2019-04-25 11:40:00,88.55,88.66,88.37,88.57,14057.0,77.0917,77.1874,76.935,77.1091,14057.0
2019-04-25 11:50:00,88.61,88.78,88.51,88.54,9272.0,77.1439,77.2919,77.0569,77.083,9272.0
2019-04-25 12:00:00,88.57,88.64,88.53,88.54,7977.0,77.1091,77.17,77.0743,77.083,7977.0
2019-04-25 12:10:00,88.57,88.59,88.51,88.59,5549.0,77.1091,77.1265,77.0569,77.1265,5549.0
2019-04-25 12:20:00,88.61,88.79,88.59,88.7,7865.0,77.1439,77.3006,77.1265,77.2223,7865.0
2019-04-25 12:30:00,88.69,88.92,88.68,88.86,9317.0,77.2136,77.4138,77.2049,77.3616,9317.0
2019-04-25 12:40:00,88.84,88.92,88.78,88.9,11342.0,77.3442,77.4138,77.2919,77.3964,11342.0
2019-04-25 12:50:00,88.93,89.12,88.9,89.08,12431.0,77.4225,77.5879,77.3964,77.5531,12431.0
2019-04-25 13:00:00,89.07,89.11,88.98,89.03,3768.0,77.5444,77.5792,77.466,77.5096,3768.0
2019-04-25 13:10:00,88.95,88.95,88.76,88.8,3362.0,77.4399,77.4399,77.2745,77.3093,3362.0
2019-04-25 13:20:00,88.85,89.01,88.85,89.0,3588.0,77.3529,77.4922,77.3529,77.4834,3588.0
2019-04-25 13:30:00,89.03,89.04,88.86,88.92,4443.0,77.5096,77.5183,77.3616,77.4138,4443.0
2019-04-25 13:40:00,88.86,88.87,88.64,88.69,6357.0,77.3616,77.3703,77.17,77.2136,6357.0
2019-04-25 13:50:00,88.67,88.77,88.59,88.74,6275.0,77.1961,77.2832,77.1265,77.2571,6275.0
2019-04-25 14:00:00,88.77,88.89,88.77,88.87,7584.0,77.2832,77.3877,77.2832,77.3703,7584.0
2019-04-25 14:10:00,88.89,88.93,88.84,88.93,7286.0,77.3877,77.4225,77.3442,77.4225,7286.0
2019-04-25 14:20:00,88.89,88.94,88.79,88.79,18922.0,77.3877,77.4312,77.3006,77.3006,18922.0
2019-04-25 14:30:00,88.82,88.85,88.46,88.55,17975.0,77.3267,77.3529,77.0133,77.0917,17975.0
2019-04-25 14:40:00,88.53,88.56,88.35,88.41,14761.0,77.0743,77.1004,76.9176,76.9698,14761.0
2019-04-25 14:50:00,88.45,88.56,88.43,88.43,12876.0,77.0046,77.1004,76.9872,76.9872,12876.0
2019-04-25 15:00:00,88.43,88.48,88.22,88.3,18278.0,76.9872,77.0307,76.8044,76.874,18278.0
2019-04-25 15:10:00,88.32,88.39,88.23,88.23,9245.0,76.8914,76.9524,76.8131,76.8131,9245.0
2019-04-25 15:20:00,88.24,88.33,88.18,88.29,12074.0,76.8218,76.9001,76.7696,76.8653,12074.0
2019-04-25 15:30:00,88.28,88.31,88.2,88.28,17480.0,76.8566,76.8827,76.787,76.8566,17480.0
2019-04-25 15:40:00,88.28,88.38,88.25,88.33,21123.0,76.8566,76.9437,76.8305,76.9001,21123.0
2019-04-25 15:50:00,88.33,88.63,88.33,88.53,60061.0,76.9001,77.1613,76.9001,77.0743,60061.0
2019-04-26 09:30:00,87.37,87.67,86.43,86.61,114834.0,76.0644,76.3255,75.246,75.4027,114834.0
2019-04-26 09:40:00,86.6,87.0,85.5,86.06,102442.0,75.394,75.7422,74.4363,74.9239,102442.0
2019-04-26 09:50:00,86.1,86.83,86.0,86.05,56580.0,74.9587,75.5942,74.8716,74.9152,56580.0
2019-04-26 10:00:00,86.12,86.32,85.66,85.85,93089.0,74.9761,75.1502,74.5756,74.7411,93089.0
2019-04-26 10:10:00,85.9,86.5,85.77,86.23,94040.0,74.7846,75.3069,74.6714,75.0719,94040.0
2019-04-26 10:20:00,86.33,86.51,85.95,86.0,44331.0,75.1589,75.3157,74.8281,74.8716,44331.0
2019-04-26 10:30:00,86.0,86.65,85.95,86.48,33912.0,74.8716,75.4375,74.8281,75.2895,33912.0
2019-04-26 10:40:00,86.45,86.64,86.23,86.55,29157.0,75.2634,75.4288,75.0719,75.3505,29157.0
2019-04-26 10:50:00,86.55,86.69,86.48,86.59,20724.0,75.3505,75.4724,75.2895,75.3853,20724.0
2019-04-26 11:00:00,86.6,86.67,86.44,86.49,29644.0,75.394,75.4549,75.2547,75.2982,29644.0
2019-04-26 11:10:00,86.54,86.8,86.53,86.59,51952.0,75.3418,75.5681,75.3331,75.3853,51952.0
2019-04-26 11:20:00,86.59,86.83,86.57,86.75,75821.0,75.3853,75.5942,75.3679,75.5246,75821.0
2019-04-26 11:30:00,86.73,86.86,86.57,86.61,31760.0,75.5072,75.6204,75.3679,75.4027,31760.0
2019-04-26 11:40:00,86.61,86.78,86.47,86.73,38242.0,75.4027,75.5507,75.2808,75.5072,38242.0
2019-04-26 11:50:00,86.72,86.74,86.59,86.66,18637.0,75.4985,75.5159,75.3853,75.4462,18637.0
2019-04-26 12:00:00,86.64,86.78,86.51,86.72,14645.0,75.4288,75.5507,75.3157,75.4985,14645.0
2019-04-26 12:10:00,86.74,87.02,86.71,87.02,23837.0,75.5159,75.7597,75.4898,75.7597,23837.0
2019-04-26 12:20:00,87.0,87.0,86.72,86.78,77621.0,75.7422,75.7422,75.4985,75.5507,77621.0
2019-04-26 12:30:00,86.78,87.19,86.73,87.15,66627.0,75.5507,75.9077,75.5072,75.8728,66627.0
2019-04-26 12:40:00,87.14,87.25,87.11,87.23,17910.0,75.8641,75.9599,75.838,75.9425,17910.0
2019-04-26 12:50:00,87.22,87.29,87.17,87.21,22500.0,75.9338,75.9947,75.8902,75.9251,22500.0
2019-04-26 13:00:00,87.19,87.19,86.94,86.95,15915.0,75.9077,75.9077,75.69,75.6987,15915.0
2019-04-26 13:10:00,86.96,86.96,86.81,86.85,14268.0,75.7074,75.7074,75.5768,75.6117,14268.0
2019-04-26 13:20:00,86.82,86.87,86.8,86.83,6289.0,75.5855,75.6291,75.5681,75.5942,6289.0
2019-04-26 13:30:00,86.82,86.93,86.81,86.84,8203.0,75.5855,75.6813,75.5768,75.6029,8203.0
2019-04-26 13:40:00,86.84,86.84,86.67,86.71,31326.0,75.6029,75.6029,75.4549,75.4898,31326.0
2019-04-26 13:50:00,86.74,86.77,86.57,86.62,46050.0,75.5159,75.542,75.3679,75.4114,46050.0
2019-04-26 14:00:00,86.64,86.98,86.61,86.93,27438.0,75.4288,75.7248,75.4027,75.6813,27438.0
2019-04-26 14:10:00,86.95,87.04,86.85,87.04,10347.0,75.6987,75.7771,75.6117,75.7771,10347.0
2019-04-26 14:20:00,87.05,87.07,86.91,86.93,21531.0,75.7858,75.8032,75.6639,75.6813,21531.0
2019-04-26 14:30:00,86.94,86.97,86.81,86.84,15132.0,75.69,75.7161,75.5768,75.6029,15132.0
2019-04-26 14:40:00,86.83,86.87,86.77,86.78,20311.0,75.5942,75.6291,75.542,75.5507,20311.0
2019-04-26 14:50:00,86.79,86.79,86.73,86.76,18890.0,75.5594,75.5594,75.5072,75.5333,18890.0
2019-04-26 15:00:00,86.77,87.03,86.77,86.95,17884.0,75.542,75.7684,75.542,75.6987,17884.0
2019-04-26 15:10:00,86.95,87.0,86.92,86.96,27047.0,75.6987,75.7422,75.6726,75.7074,27047.0
2019-04-26 15:20:00,86.97,87.07,86.95,87.01,25291.0,75.7161,75.8032,75.6987,75.751,25291.0
2019-04-26 15:30:00,87.0,87.09,86.97,87.08,39715.0,75.7422,75.8206,75.7161,75.8119,39715.0
2019-04-26 15:40:00,87.07,87.08,86.84,86.89,82866.0,75.8032,75.8119,75.6029,75.6465,82866.0
2019-04-26 15:50:00,86.88,87.05,86.82,87.0,174713.0,75.6378,75.7858,75.5855,75.7422,174713.0
2019-04-29 09:30:00,86.74,87.42,86.57,87.09,84938.0,75.5159,76.1079,75.3679,75.8206,84938.0
2019-04-29 09:40:00,86.89,87.7,86.86,87.23,52143.0,75.6465,76.3517,75.6204,75.9425,52143.0
2019-04-29 09:50:00,87.17,87.43,87.0,87.13,52573.0,75.8902,76.1166,75.7422,75.8554,52573.0
2019-04-29 10:00:00,87.13,87.25,86.86,87.03,120458.0,75.8554,75.9599,75.6204,75.7684,120458.0
2019-04-29 10:10:00,87.01,87.51,86.98,87.48,36661.0,75.751,76.1863,75.7248,76.1601,36661.0
2019-04-29 10:20:00,87.49,87.68,87.36,87.38,49383.0,76.1688,76.3343,76.0557,76.0731,49383.0
2019-04-29 10:30:00,87.38,87.56,87.13,87.56,22379.0,76.0731,76.2298,75.8554,76.2298,22379.0
2019-04-29 10:40:00,87.54,87.61,87.4,87.53,13639.0,76.2124,76.2733,76.0905,76.2037,13639.0
2019-04-29 10:50:00,87.56,87.59,87.41,87.46,18704.0,76.2298,76.2559,76.0992,76.1427,18704.0
2019-04-29 11:00:00,87.46,87.57,87.32,87.47,28500.0,76.1427,76.2385,76.0208,76.1514,28500.0
2019-04-29 11:10:00,87.5,87.55,87.44,87.45,11522.0,76.1775,76.2211,76.1253,76.134,11522.0
2019-04-29 11:20:00,87.45,87.46,87.23,87.34,13102.0,76.134,76.1427,75.9425,76.0382,13102.0
2019-04-29 11:30:00,87.35,87.4,87.28,87.35,23536.0,76.047,76.0905,75.986,76.047,23536.0
2019-04-29 11:40:00,87.36,87.43,87.3,87.38,17631.0,76.0557,76.1166,76.0034,76.0731,17631.0
2019-04-29 11:50:00,87.37,87.43,87.29,87.34,16002.0,76.0644,76.1166,75.9947,76.0382,16002.0
2019-04-29 12:00:00,87.34,87.43,87.33,87.35,14217.0,76.0382,76.1166,76.0295,76.047,14217.0
2019-04-29 12:10:00,87.37,87.62,87.37,87.51,14489.0,76.0644,76.282,76.0644,76.1863,14489.0
2019-04-29 12:20:00,87.54,87.74,87.53,87.62,13803.0,76.2124,76.3865,76.2037,76.282,13803.0
2019-04-29 12:30:00,87.64,87.73,87.57,87.63,11346.0,76.2994,76.3778,76.2385,76.2907,11346.0
2019-04-29 12:40:00,87.65,87.7,87.59,87.66,11332.0,76.3081,76.3517,76.2559,76.3168,11332.0
2019-04-29 12:50:00,87.64,87.73,87.62,87.66,17283.0,76.2994,76.3778,76.282,76.3168,17283.0
2019-04-29 13:00:00,87.65,87.65,87.49,87.54,14828.0,76.3081,76.3081,76.1688,76.2124,14828.0
2019-04-29 13:10:00,87.55,87.64,87.47,87.54,9594.0,76.2211,76.2994,76.1514,76.2124,9594.0
2019-04-29 13:20:00,87.52,87.54,87.35,87.46,10399.0,76.195,76.2124,76.047,76.1427,10399.0
2019-04-29 13:30:00,87.48,87.52,87.3,87.32,10895.0,76.1601,76.195,76.0034,76.0208,10895.0
2019-04-29 13:40:00,87.3,87.39,87.22,87.22,11525.0,76.0034,76.0818,75.9338,75.9338,11525.0
2019-04-29 13:50:00,87.22,87.33,87.08,87.09,28055.0,75.9338,76.0295,75.8119,75.8206,28055.0
2019-04-29 14:00:00,87.09,87.16,87.03,87.03,17865.0,75.8206,75.8815,75.7684,75.7684,17865.0
2019-04-29 14:10:00,87.05,87.29,86.98,87.22,36677.0,75.7858,75.9947,75.7248,75.9338,36677.0
2019-04-29 14:20:00,87.25,87.32,87.21,87.27,12015.0,75.9599,76.0208,75.9251,75.9773,12015.0
2019-04-29 14:30:00,87.27,87.29,87.13,87.16,19275.0,75.9773,75.9947,75.8554,75.8815,19275.0
2019-04-29 14:40:00,87.14,87.27,87.13,87.14,12936.0,75.8641,75.9773,75.8554,75.8641,12936.0
2019-04-29 14:50:00,87.13,87.28,87.13,87.19,14516.0,75.8554,75.986,75.8554,75.9077,14516.0
2019-04-29 15:00:00,87.18,87.22,87.17,87.17,14048.0,75.899,75.9338,75.8902,75.8902,14048.0
2019-04-29 15:10:00,87.19,87.23,86.99,87.12,38699.0,75.9077,75.9425,75.7335,75.8467,38699.0
2019-04-29 15:20:00,87.13,87.2,87.06,87.11,18152.0,75.8554,75.9164,75.7945,75.838,18152.0
2019-04-29 15:30:00,87.11,87.13,87.01,87.02,49219.0,75.838,75.8554,75.751,75.7597,49219.0
2019-04-29 15:40:00,87.01,87.04,86.75,86.82,74251.0,75.751,75.7771,75.5246,75.5855,74251.0
2019-04-29 15:50:00,86.82,86.93,86.72,86.79,153172.0,75.5855,75.6813,75.4985,75.5594,153172.0
2019-04-30 09:30:00,87.03,87.14,86.52,86.72,88359.0,75.7684,75.8641,75.3244,75.4985,88359.0
2019-04-30 09:40:00,86.77,86.92,86.55,86.92,39785.0,75.542,75.6726,75.3505,75.6726,39785.0
2019-04-30 09:50:00,86.92,87.14,86.86,86.89,71374.0,75.6726,75.8641,75.6204,75.6465,71374.0
2019-04-30 10:00:00,86.93,87.41,86.85,87.37,85477.0,75.6813,76.0992,75.6117,76.0644,85477.0
2019-04-30 10:10:00,87.37,87.67,87.34,87.57,23793.0,76.0644,76.3255,76.0382,76.2385,23793.0
2019-04-30 10:20:00,87.57,87.63,87.19,87.25,40381.0,76.2385,76.2907,75.9077,75.9599,40381.0
2019-04-30 10:30:00,87.26,87.46,87.17,87.22,18184.0,75.9686,76.1427,75.8902,75.9338,18184.0
2019-04-30 10:40:00,87.22,87.38,87.19,87.26,14901.0,75.9338,76.0731,75.9077,75.9686,14901.0
2019-04-30 10:50:00,87.26,87.36,86.99,87.05,20433.0,75.9686,76.0557,75.7335,75.7858,20433.0
2019-04-30 11:00:00,87.04,87.04,86.63,86.63,20357.0,75.7771,75.7771,75.4201,75.4201,20357.0
2019-04-30 11:10:00,86.64,86.77,86.58,86.7,12227.0,75.4288,75.542,75.3766,75.4811,12227.0
2019-04-30 11:20:00,86.7,86.92,86.68,86.88,10302.0,75.4811,75.6726,75.4637,75.6378,10302.0
2019-04-30 11:30:00,86.91,87.05,86.85,86.93,15260.0,75.6639,75.7858,75.6117,75.6813,15260.0
2019-04-30 11:40:00,86.93,87.28,86.93,87.25,15582.0,75.6813,75.986,75.6813,75.9599,15582.0
2019-04-30 11:50:00,87.24,87.41,87.24,87.28,10514.0,75.9512,76.0992,75.9512,75.986,10514.0
2019-04-30 12:00:00,87.3,87.48,87.21,87.43,19997.0,76.0034,76.1601,75.9251,76.1166,19997.0
2019-04-30 12:10:00,87.44,87.69,87.43,87.64,21500.0,76.1253,76.343,76.1166,76.2994,21500.0
2019-04-30 12:20:00,87.62,87.87,87.56,87.77,25721.0,76.282,76.4997,76.2298,76.4126,25721.0
2019-04-30 12:30:00,87.77,87.86,87.69,87.86,8418.0,76.4126,76.491,76.343,76.491,8418.0
2019-04-30 12:40:00,87.84,87.91,87.65,87.65,15166.0,76.4735,76.5345,76.3081,76.3081,15166.0
2019-04-30 12:50:00,87.67,87.89,87.6,87.89,26310.0,76.3255,76.5171,76.2646,76.5171,26310.0
2019-04-30 13:00:00,87.88,87.96,87.75,87.81,14210.0,76.5084,76.578,76.3952,76.4474,14210.0
2019-04-30 13:10:00,87.84,87.87,87.69,87.73,50189.0,76.4735,76.4997,76.343,76.3778,50189.0
2019-04-30 13:20:00,87.73,87.74,87.52,87.54,14623.0,76.3778,76.3865,76.195,76.2124,14623.0
2019-04-30 13:30:00,87.52,87.71,87.48,87.7,13845.0,76.195,76.3604,76.1601,76.3517,13845.0
2019-04-30 13:40:00,87.7,87.74,87.67,87.7,20525.0,76.3517,76.3865,76.3255,76.3517,20525.0
2019-04-30 13:50:00,87.73,87.89,87.68,87.85,20857.0,76.3778,76.5171,76.3343,76.4823,20857.0
2019-04-30 14:00:00,87.88,87.96,87.78,87.88,21913.0,76.5084,76.578,76.4213,76.5084,21913.0
2019-04-30 14:10:00,87.87,88.08,87.87,88.05,18133.0,76.4997,76.6825,76.4997,76.6564,18133.0
2019-04-30 14:20:00,88.04,88.08,87.96,87.99,12622.0,76.6477,76.6825,76.578,76.6041,12622.0
2019-04-30 14:30:00,87.99,88.02,87.78,87.9,11127.0,76.6041,76.6303,76.4213,76.5258,11127.0
2019-04-30 14:40:00,87.9,87.92,87.83,87.9,12714.0,76.5258,76.5432,76.4648,76.5258,12714.0
2019-04-30 14:50:00,87.87,88.16,87.86,87.98,35940.0,76.4997,76.7521,76.491,76.5954,35940.0
2019-04-30 15:00:00,88.0,88.0,87.88,87.95,19600.0,76.6128,76.6128,76.5084,76.5693,19600.0
2019-04-30 15:10:00,87.94,87.94,87.87,87.94,16874.0,76.5606,76.5606,76.4997,76.5606,16874.0
2019-04-30 15:20:00,87.95,88.07,87.94,87.95,35936.0,76.5693,76.6738,76.5606,76.5693,35936.0
2019-04-30 15:30:00,87.96,88.12,87.96,88.11,38513.0,76.578,76.7173,76.578,76.7086,38513.0
2019-04-30 15:40:00,88.11,88.13,87.99,88.06,56996.0,76.7086,76.726,76.6041,76.6651,56996.0
2019-04-30 15:50:00,88.05,88.28,88.02,88.19,128317.0,76.6564,76.8566,76.6303,76.7783,128317.0
2019-05-01 09:30:00,90.19,91.2,90.1,90.79,172511.0,78.5195,79.3988,78.4411,79.0418,172511.0
2019-05-01 09:40:00,90.77,90.85,90.33,90.35,55910.0,79.0244,79.0941,78.6413,78.6588,55910.0
2019-05-01 09:50:00,90.34,90.41,89.62,90.18,92245.0,78.6501,78.711,78.0232,78.5108,92245.0
2019-05-01 10:00:00,90.09,90.27,89.6,89.6,68306.0,78.4324,78.5891,78.0058,78.0058,68306.0
2019-05-01 10:10:00,89.61,89.97,89.53,89.56,35153.0,78.0145,78.3279,77.9449,77.971,35153.0
2019-05-01 10:20:00,89.61,89.65,89.4,89.56,34698.0,78.0145,78.0493,77.8317,77.971,34698.0
2019-05-01 10:30:00,89.54,89.54,89.05,89.14,37280.0,77.9536,77.9536,77.527,77.6053,37280.0
2019-05-01 10:40:00,89.18,89.38,89.13,89.33,28416.0,77.6402,77.8143,77.5966,77.7707,28416.0
2019-05-01 10:50:00,89.34,89.52,89.31,89.43,28403.0,77.7795,77.9362,77.7533,77.8578,28403.0
2019-05-01 11:00:00,89.4,89.58,89.27,89.56,20879.0,77.8317,77.9884,77.7185,77.971,20879.0
2019-05-01 11:10:00,89.55,89.67,89.38,89.48,49770.0,77.9623,78.0667,77.8143,77.9013,49770.0
2019-05-01 11:20:00,89.48,89.58,89.35,89.44,37040.0,77.9013,77.9884,77.7882,77.8665,37040.0
2019-05-01 11:30:00,89.44,89.77,89.43,89.71,21973.0,77.8665,78.1538,77.8578,78.1016,21973.0
2019-05-01 11:40:00,89.73,90.08,89.72,90.08,19539.0,78.119,78.4237,78.1103,78.4237,19539.0
2019-05-01 11:50:00,90.09,90.14,89.99,90.03,83313.0,78.4324,78.4759,78.3453,78.3802,83313.0
2019-05-01 12:00:00,90.08,90.29,90.05,90.19,29576.0,78.4237,78.6065,78.3976,78.5195,29576.0
2019-05-01 12:10:00,90.19,90.32,90.08,90.1,23792.0,78.5195,78.6326,78.4237,78.4411,23792.0
2019-05-01 12:20:00,90.09,90.12,89.84,89.99,33935.0,78.4324,78.4585,78.2148,78.3453,33935.0
2019-05-01 12:30:00,89.95,89.95,89.71,89.78,17062.0,78.3105,78.3105,78.1016,78.1625,17062.0
2019-05-01 12:40:00,89.76,89.88,89.62,89.88,16357.0,78.1451,78.2496,78.0232,78.2496,16357.0
2019-05-01 12:50:00,89.88,89.95,89.82,89.85,15363.0,78.2496,78.3105,78.1973,78.2235,15363.0
2019-05-01 13:00:00,89.88,90.03,89.81,89.86,17520.0,78.2496,78.3802,78.1886,78.2322,17520.0
2019-05-01 13:10:00,89.84,89.99,89.78,89.96,23385.0,78.2148,78.3453,78.1625,78.3192,23385.0
2019-05-01 13:20:00,89.97,90.02,89.92,89.95,18901.0,78.3279,78.3715,78.2844,78.3105,18901.0
2019-05-01 13:30:00,89.92,89.92,89.82,89.89,18718.0,78.2844,78.2844,78.1973,78.2583,18718.0
2019-05-01 13:40:00,89.86,89.91,89.8,89.91,16597.0,78.2322,78.2757,78.1799,78.2757,16597.0
2019-05-01 13:50:00,89.92,90.03,89.87,90.01,14768.0,78.2844,78.3802,78.2409,78.3628,14768.0
2019-05-01 14:00:00,90.01,90.04,89.72,89.97,42264.0,78.3628,78.3889,78.1103,78.3279,42264.0
2019-05-01 14:10:00,89.9,89.9,89.78,89.88,18258.0,78.267,78.267,78.1625,78.2496,18258.0
2019-05-01 14:20:00,89.89,90.07,89.85,90.0,27083.0,78.2583,78.415,78.2235,78.354,27083.0
2019-05-01 14:30:00,89.97,90.02,89.41,89.41,21159.0,78.3279,78.3715,77.8404,77.8404,21159.0
2019-05-01 14:40:00,89.41,89.53,89.26,89.28,45876.0,77.8404,77.9449,77.7098,77.7272,45876.0
2019-05-01 14:50:00,89.27,89.4,89.18,89.28,22120.0,77.7185,77.8317,77.6402,77.7272,22120.0
2019-05-01 15:00:00,89.27,89.3,88.94,88.94,51367.0,77.7185,77.7446,77.4312,77.4312,51367.0
2019-05-01 15:10:00,88.95,89.04,88.88,89.04,32146.0,77.4399,77.5183,77.379,77.5183,32146.0
2019-05-01 15:20:00,89.01,89.08,88.7,88.84,25668.0,77.4922,77.5531,77.2223,77.3442,25668.0
2019-05-01 15:30:00,88.84,88.84,88.54,88.71,42114.0,77.3442,77.3442,77.083,77.231,42114.0
2019-05-01 15:40:00,88.68,88.91,88.58,88.87,66719.0,77.2049,77.4051,77.1178,77.3703,66719.0
2019-05-01 15:50:00,88.84,88.87,88.46,88.48,135717.0,77.3442,77.3703,77.0133,77.0307,135717.0
2019-05-02 09:30:00,88.52,89.79,88.38,89.65,100397.0,77.0656,78.1712,76.9437,78.0493,100397.0
2019-05-02 09:40:00,89.78,90.03,89.26,89.77,72674.0,78.1625,78.3802,77.7098,78.1538,72674.0
2019-05-02 09:50:00,89.82,90.23,89.74,90.17,101435.0,78.1973,78.5543,78.1277,78.502,101435.0
2019-05-02 10:00:00,90.16,90.87,90.0,90.86,64934.0,78.4933,79.1115,78.354,79.1028,64934.0
2019-05-02 10:10:00,90.84,91.13,90.65,91.04,61580.0,79.0854,79.3378,78.9199,79.2595,61580.0
2019-05-02 10:20:00,91.02,91.24,90.82,90.87,80324.0,79.2421,79.4336,79.0679,79.1115,80324.0
2019-05-02 10:30:00,90.84,91.28,90.81,91.21,86581.0,79.0854,79.4684,79.0592,79.4075,86581.0
2019-05-02 10:40:00,91.22,91.34,90.86,91.0,118323.0,79.4162,79.5207,79.1028,79.2246,118323.0
2019-05-02 10:50:00,91.0,91.19,90.51,90.61,54744.0,79.2246,79.3901,78.7981,78.8851,54744.0
2019-05-02 11:00:00,90.58,90.63,90.19,90.58,32425.0,78.859,78.9025,78.5195,78.859,32425.0
2019-05-02 11:10:00,90.58,90.58,90.0,90.0,38773.0,78.859,78.859,78.354,78.354,38773.0
2019-05-02 11:20:00,90.0,90.0,89.37,89.67,109211.0,78.354,78.354,77.8056,78.0667,109211.0
2019-05-02 11:30:00,89.73,90.03,89.7,89.7,34128.0,78.119,78.3802,78.0929,78.0929,34128.0
2019-05-02 11:40:00,89.66,89.77,89.07,89.22,33743.0,78.058,78.1538,77.5444,77.675,33743.0
2019-05-02 11:50:00,89.27,89.36,88.92,89.18,45508.0,77.7185,77.7969,77.4138,77.6402,45508.0
2019-05-02 12:00:00,89.2,89.5,89.07,89.46,40604.0,77.6576,77.9187,77.5444,77.8839,40604.0
2019-05-02 12:10:00,89.41,89.56,89.29,89.43,25594.0,77.8404,77.971,77.7359,77.8578,25594.0
2019-05-02 12:20:00,89.45,89.85,89.45,89.74,26434.0,77.8752,78.2235,77.8752,78.1277,26434.0
2019-05-02 12:30:00,89.76,90.12,89.72,90.06,32506.0,78.1451,78.4585,78.1103,78.4063,32506.0
2019-05-02 12:40:00,90.06,90.13,89.82,90.1,44013.0,78.4063,78.4672,78.1973,78.4411,44013.0
2019-05-02 12:50:00,90.11,90.11,89.9,89.97,19376.0,78.4498,78.4498,78.267,78.3279,19376.0
2019-05-02 13:00:00,89.97,90.07,89.74,89.89,31512.0,78.3279,78.415,78.1277,78.2583,31512.0
2019-05-02 13:10:00,89.9,90.08,89.8,89.8,32273.0,78.267,78.4237,78.1799,78.1799,32273.0
2019-05-02 13:20:00,89.85,89.95,89.72,89.88,42054.0,78.2235,78.3105,78.1103,78.2496,42054.0
2019-05-02 13:30:00,89.85,90.1,89.71,90.05,38980.0,78.2235,78.4411,78.1016,78.3976,38980.0
2019-05-02 13:40:00,90.05,90.09,89.91,90.06,34523.0,78.3976,78.4324,78.2757,78.4063,34523.0
2019-05-02 13:50:00,90.07,90.39,90.07,90.31,32038.0,78.415,78.6936,78.415,78.6239,32038.0
2019-05-02 14:00:00,90.31,90.31,90.01,90.04,27664.0,78.6239,78.6239,78.3628,78.3889,27664.0
2019-05-02 14:10:00,90.07,90.44,90.06,90.38,29437.0,78.415,78.7371,78.4063,78.6849,29437.0
2019-05-02 14:20:00,90.38,90.71,90.36,90.44,54116.0,78.6849,78.9722,78.6675,78.7371,54116.0
2019-05-02 14:30:00,90.41,90.52,90.1,90.1,43725.0,78.711,78.8068,78.4411,78.4411,43725.0
2019-05-02 14:40:00,90.1,90.43,90.06,90.16,43949.0,78.4411,78.7284,78.4063,78.4933,43949.0
2019-05-02 14:50:00,90.14,90.66,90.07,90.65,38203.0,78.4759,78.9286,78.415,78.9199,38203.0
2019-05-02 15:00:00,90.63,90.83,90.54,90.75,58206.0,78.9025,79.0766,78.8242,79.007,58206.0
2019-05-02 15:10:00,90.71,90.85,90.64,90.7,48481.0,78.9722,79.0941,78.9112,78.9635,48481.0
2019-05-02 15:20:00,90.7,90.86,90.68,90.85,82844.0,78.9635,79.1028,78.9461,79.0941,82844.0
2019-05-02 15:30:00,90.83,90.87,90.51,90.52,85343.0,79.0766,79.1115,78.7981,78.8068,85343.0
2019-05-02 15:40:00,90.51,90.51,90.1,90.14,134952.0,78.7981,78.7981,78.4411,78.4759,134952.0
2019-05-02 15:50:00,90.14,90.87,90.14,90.8,368353.0,78.4759,79.1115,78.4759,79.0505,368353.0
2019-05-03 09:30:00,88.61,89.95,85.46,85.59,341994.0,77.1439,78.3105,74.4015,74.5147,341994.0
2019-05-03 09:40:00,85.52,87.49,85.27,86.08,419063.0,74.4538,76.1688,74.2361,74.9413,419063.0
2019-05-03 09:50:00,86.08,86.43,85.11,85.65,259109.0,74.9413,75.246,74.0968,74.5669,259109.0
2019-05-03 10:00:00,85.65,85.75,84.8,84.93,228690.0,74.5669,74.654,73.8269,73.9401,228690.0
2019-05-03 10:10:00,84.91,85.49,84.04,84.56,268673.0,73.9227,74.4276,73.1653,73.618,268673.0
2019-05-03 10:20:00,84.56,85.32,84.53,85.24,167631.0,73.618,74.2796,73.5919,74.21,167631.0
2019-05-03 10:30:00,85.23,86.62,85.2,86.62,231279.0,74.2013,75.4114,74.1752,75.4114,231279.0
2019-05-03 10:40:00,86.67,87.34,86.5,86.98,364725.0,75.4549,76.0382,75.3069,75.7248,364725.0
2019-05-03 10:50:00,87.07,87.53,86.62,87.35,145325.0,75.8032,76.2037,75.4114,76.047,145325.0
2019-05-03 11:00:00,87.35,88.55,87.31,88.33,209024.0,76.047,77.0917,76.0121,76.9001,209024.0
2019-05-03 11:10:00,88.28,88.95,88.25,88.9,172716.0,76.8566,77.4399,76.8305,77.3964,172716.0
2019-05-03 11:20:00,88.92,88.96,87.78,87.82,188930.0,77.4138,77.4486,76.4213,76.4561,188930.0
2019-05-03 11:30:00,87.83,88.09,87.46,87.73,82513.0,76.4648,76.6912,76.1427,76.3778,82513.0
2019-05-03 11:40:00,87.73,88.09,87.5,88.02,60620.0,76.3778,76.6912,76.1775,76.6303,60620.0
2019-05-03 11:50:00,88.02,88.5,87.9,87.92,114184.0,76.6303,77.0481,76.5258,76.5432,114184.0
2019-05-03 12:00:00,87.94,88.0,87.15,87.18,81393.0,76.5606,76.6128,75.8728,75.899,81393.0
2019-05-03 12:10:00,87.18,87.56,87.11,87.3,41981.0,75.899,76.2298,75.838,76.0034,41981.0
2019-05-03 12:20:00,87.25,87.41,86.94,87.41,95326.0,75.9599,76.0992,75.69,76.0992,95326.0
2019-05-03 12:30:00,87.41,87.45,87.05,87.25,35232.0,76.0992,76.134,75.7858,75.9599,35232.0
2019-05-03 12:40:00,87.21,87.44,87.15,87.44,28350.0,75.9251,76.1253,75.8728,76.1253,28350.0
2019-05-03 12:50:00,87.45,87.53,87.22,87.38,31772.0,76.134,76.2037,75.9338,76.0731,31772.0
2019-05-03 13:00:00,87.38,87.5,87.28,87.37,26564.0,76.0731,76.1775,75.986,76.0644,26564.0
2019-05-03 13:10:00,87.38,87.61,87.25,87.29,48820.0,76.0731,76.2733,75.9599,75.9947,48820.0
2019-05-03 13:20:00,87.26,87.44,87.23,87.33,28675.0,75.9686,76.1253,75.9425,76.0295,28675.0
2019-05-03 13:30:00,87.33,87.33,87.18,87.3,24683.0,76.0295,76.0295,75.899,76.0034,24683.0
2019-05-03 13:40:00,87.33,87.35,87.04,87.14,36817.0,76.0295,76.047,75.7771,75.8641,36817.0
2019-05-03 13:50:00,87.12,87.21,86.98,87.13,40293.0,75.8467,75.9251,75.7248,75.8554,40293.0
2019-05-03 14:00:00,87.11,87.32,87.07,87.07,29130.0,75.838,76.0208,75.8032,75.8032,29130.0
2019-05-03 14:10:00,87.05,87.11,86.89,86.98,35029.0,75.7858,75.838,75.6465,75.7248,35029.0
2019-05-03 14:20:00,87.0,87.22,86.91,87.11,41849.0,75.7422,75.9338,75.6639,75.838,41849.0
2019-05-03 14:30:00,87.09,87.09,86.65,86.7,43380.0,75.8206,75.8206,75.4375,75.4811,43380.0
2019-05-03 14:40:00,86.71,87.18,86.62,87.17,69066.0,75.4898,75.899,75.4114,75.8902,69066.0
2019-05-03 14:50:00,87.2,87.56,87.07,87.54,80896.0,75.9164,76.2298,75.8032,76.2124,80896.0
2019-05-03 15:00:00,87.55,88.06,87.45,87.63,112462.0,76.2211,76.6651,76.134,76.2907,112462.0
2019-05-03 15:10:00,87.61,87.98,87.55,87.62,107557.0,76.2733,76.5954,76.2211,76.282,107557.0
2019-05-03 15:20:00,87.61,87.62,87.39,87.48,59448.0,76.2733,76.282,76.0818,76.1601,59448.0
2019-05-03 15:30:00,87.49,87.79,87.4,87.77,93583.0,76.1688,76.43,76.0905,76.4126,93583.0
2019-05-03 15:40:00,87.8,87.87,87.57,87.58,86766.0,76.4387,76.4997,76.2385,76.2472,86766.0
2019-05-03 15:50:00,87.58,87.77,87.52,87.56,228908.0,76.2472,76.4126,76.195,76.2298,228908.0
2019-05-06 09:30:00,84.04,86.29,83.76,86.15,223947.0,73.1653,75.1241,72.9215,75.0022,223947.0
2019-05-06 09:40:00,86.14,86.52,85.77,85.95,128106.0,74.9935,75.3244,74.6714,74.8281,128106.0
2019-05-06 09:50:00,85.85,86.09,85.5,85.93,88096.0,74.7411,74.95,74.4363,74.8107,88096.0
2019-05-06 10:00:00,85.91,86.5,85.9,86.46,58381.0,74.7933,75.3069,74.7846,75.2721,58381.0
2019-05-06 10:10:00,86.51,86.51,86.23,86.43,53681.0,75.3157,75.3157,75.0719,75.246,53681.0
2019-05-06 10:20:00,86.38,86.52,86.18,86.31,34604.0,75.2025,75.3244,75.0284,75.1415,34604.0
2019-05-06 10:30:00,86.34,86.75,86.25,86.6,92485.0,75.1676,75.5246,75.0893,75.394,92485.0
2019-05-06 10:40:00,86.66,86.78,86.01,86.29,64185.0,75.4462,75.5507,74.8804,75.1241,64185.0
2019-05-06 10:50:00,86.29,86.67,86.29,86.65,41171.0,75.1241,75.4549,75.1241,75.4375,41171.0
2019-05-06 11:00:00,86.64,86.68,86.25,86.4,28379.0,75.4288,75.4637,75.0893,75.2199,28379.0
2019-05-06 11:10:00,86.41,86.64,86.29,86.55,45962.0,75.2286,75.4288,75.1241,75.3505,45962.0
2019-05-06 11:20:00,86.59,86.71,86.38,86.71,39698.0,75.3853,75.4898,75.2025,75.4898,39698.0
2019-05-06 11:30:00,86.7,86.79,86.42,86.44,43355.0,75.4811,75.5594,75.2373,75.2547,43355.0
2019-05-06 11:40:00,86.42,86.49,86.28,86.3,44704.0,75.2373,75.2982,75.1154,75.1328,44704.0
2019-05-06 11:50:00,86.3,86.3,86.04,86.14,27349.0,75.1328,75.1328,74.9065,74.9935,27349.0
2019-05-06 12:00:00,86.15,86.2,85.79,85.91,46042.0,75.0022,75.0458,74.6888,74.7933,46042.0
2019-05-06 12:10:00,85.91,86.07,85.84,85.94,20965.0,74.7933,74.9326,74.7323,74.8194,20965.0
2019-05-06 12:20:00,85.89,86.01,85.72,85.77,12579.0,74.7759,74.8804,74.6279,74.6714,12579.0
2019-05-06 12:30:00,85.75,86.04,85.74,86.0,22350.0,74.654,74.9065,74.6453,74.8716,22350.0
2019-05-06 12:40:00,86.03,86.12,85.88,85.92,38083.0,74.8978,74.9761,74.7672,74.802,38083.0
2019-05-06 12:50:00,85.94,86.11,85.9,85.97,22330.0,74.8194,74.9674,74.7846,74.8455,22330.0
2019-05-06 13:00:00,85.95,85.98,85.82,85.92,20198.0,74.8281,74.8542,74.7149,74.802,20198.0
2019-05-06 13:10:00,85.89,86.13,85.88,86.03,13687.0,74.7759,74.9848,74.7672,74.8978,13687.0
2019-05-06 13:20:00,86.04,86.13,85.95,86.12,13730.0,74.9065,74.9848,74.8281,74.9761,13730.0
2019-05-06 13:30:00,86.12,86.23,86.09,86.17,16633.0,74.9761,75.0719,74.95,75.0196,16633.0
2019-05-06 13:40:00,86.18,86.28,86.03,86.21,20378.0,75.0284,75.1154,74.8978,75.0545,20378.0
2019-05-06 13:50:00,86.24,86.24,86.12,86.13,9270.0,75.0806,75.0806,74.9761,74.9848,9270.0
2019-05-06 14:00:00,86.13,86.18,86.03,86.18,9570.0,74.9848,75.0284,74.8978,75.0284,9570.0
2019-05-06 14:10:00,86.17,86.26,86.12,86.22,18656.0,75.0196,75.098,74.9761,75.0632,18656.0
2019-05-06 14:20:00,86.21,86.21,86.04,86.08,7489.0,75.0545,75.0545,74.9065,74.9413,7489.0
2019-05-06 14:30:00,86.08,86.3,86.04,86.23,23697.0,74.9413,75.1328,74.9065,75.0719,23697.0
2019-05-06 14:40:00,86.23,86.43,86.23,86.36,10982.0,75.0719,75.246,75.0719,75.1851,10982.0
2019-05-06 14:50:00,86.42,86.62,86.41,86.56,26973.0,75.2373,75.4114,75.2286,75.3592,26973.0
2019-05-06 15:00:00,86.58,86.64,86.5,86.59,28719.0,75.3766,75.4288,75.3069,75.3853,28719.0
2019-05-06 15:10:00,86.58,86.61,86.42,86.44,19173.0,75.3766,75.4027,75.2373,75.2547,19173.0
2019-05-06 15:20:00,86.42,86.53,86.32,86.41,20937.0,75.2373,75.3331,75.1502,75.2286,20937.0
2019-05-06 15:30:00,86.43,86.51,86.31,86.37,35170.0,75.246,75.3157,75.1415,75.1938,35170.0
2019-05-06 15:40:00,86.41,86.41,86.23,86.36,42413.0,75.2286,75.2286,75.0719,75.1851,42413.0
2019-05-06 15:50:00,86.36,86.61,86.35,86.5,251488.0,75.1851,75.4027,75.1764,75.3069,251488.0
2019-05-07 09:30:00,85.17,85.5,84.4,85.46,118889.0,74.149,74.4363,73.4787,74.4015,118889.0
2019-05-07 09:40:00,85.41,85.41,84.72,84.91,37274.0,74.358,74.358,73.7573,73.9227,37274.0
2019-05-07 09:50:00,84.94,85.39,84.74,85.07,44912.0,73.9488,74.3406,73.7747,74.062,44912.0
2019-05-07 10:00:00,85.09,85.15,84.5,84.68,93606.0,74.0794,74.1316,73.5657,73.7225,93606.0
2019-05-07 10:10:00,84.61,84.9,84.57,84.88,33383.0,73.6615,73.914,73.6267,73.8966,33383.0
2019-05-07 10:20:00,84.83,84.9,84.57,84.81,29667.0,73.853,73.914,73.6267,73.8356,29667.0
2019-05-07 10:30:00,84.78,84.85,84.33,84.4,69174.0,73.8095,73.8705,73.4177,73.4787,69174.0
2019-05-07 10:40:00,84.35,84.41,84.03,84.03,35170.0,73.4352,73.4874,73.1566,73.1566,35170.0
2019-05-07 10:50:00,84.04,84.04,83.54,83.83,46067.0,73.1653,73.1653,72.73,72.9824,46067.0
2019-05-07 11:00:00,83.79,84.05,83.39,84.04,83239.0,72.9476,73.174,72.5994,73.1653,83239.0
2019-05-07 11:10:00,84.03,84.1,83.76,84.05,35715.0,73.1566,73.2175,72.9215,73.174,35715.0
2019-05-07 11:20:00,84.01,84.39,83.85,84.39,81187.0,73.1391,73.47,72.9999,73.47,81187.0
2019-05-07 11:30:00,84.41,84.69,84.23,84.45,62430.0,73.4874,73.7312,73.3307,73.5222,62430.0
2019-05-07 11:40:00,84.47,84.57,84.3,84.46,27791.0,73.5396,73.6267,73.3916,73.5309,27791.0
2019-05-07 11:50:00,84.44,84.44,84.21,84.4,63071.0,73.5135,73.5135,73.3133,73.4787,63071.0
2019-05-07 12:00:00,84.37,84.41,84.15,84.37,45201.0,73.4526,73.4874,73.261,73.4526,45201.0
2019-05-07 12:10:00,84.38,84.46,84.27,84.43,24386.0,73.4613,73.5309,73.3655,73.5048,24386.0
2019-05-07 12:20:00,84.43,84.68,84.39,84.58,36825.0,73.5048,73.7225,73.47,73.6354,36825.0
2019-05-07 12:30:00,84.58,84.62,84.36,84.4,25940.0,73.6354,73.6702,73.4439,73.4787,25940.0
2019-05-07 12:40:00,84.37,84.37,84.17,84.21,9073.0,73.4526,73.4526,73.2784,73.3133,9073.0
2019-05-07 12:50:00,84.27,84.43,84.02,84.05,29747.0,73.3655,73.5048,73.1479,73.174,29747.0
2019-05-07 13:00:00,84.04,84.07,83.6,83.61,27760.0,73.1653,73.1914,72.7822,72.7909,27760.0
2019-05-07 13:10:00,83.56,83.68,83.41,83.44,35199.0,72.7474,72.8519,72.6168,72.6429,35199.0
2019-05-07 13:20:00,83.45,83.51,83.25,83.41,19913.0,72.6516,72.7038,72.4775,72.6168,19913.0
2019-05-07 13:30:00,83.33,83.35,83.05,83.1,22769.0,72.5471,72.5646,72.3034,72.3469,22769.0
2019-05-07 13:40:00,83.05,83.07,82.77,82.99,45046.0,72.3034,72.3208,72.0596,72.2511,45046.0
2019-05-07 13:50:00,83.01,83.24,82.97,83.06,32514.0,72.2685,72.4688,72.2337,72.3121,32514.0
2019-05-07 14:00:00,83.0,83.29,82.85,83.27,58754.0,72.2598,72.5123,72.1293,72.4949,58754.0
2019-05-07 14:10:00,83.22,83.32,83.03,83.32,34133.0,72.4514,72.5384,72.286,72.5384,34133.0
2019-05-07 14:20:00,83.31,83.4,83.02,83.02,24044.0,72.5297,72.6081,72.2773,72.2773,24044.0
2019-05-07 14:30:00,83.07,83.12,82.78,82.91,25930.0,72.3208,72.3643,72.0683,72.1815,25930.0
2019-05-07 14:40:00,82.92,83.07,82.77,82.79,19878.0,72.1902,72.3208,72.0596,72.077,19878.0
2019-05-07 14:50:00,82.77,83.19,82.76,83.1,25618.0,72.0596,72.4253,72.0509,72.3469,25618.0
2019-05-07 15:00:00,83.12,83.17,82.93,83.12,24837.0,72.3643,72.4078,72.1989,72.3643,24837.0
2019-05-07 15:10:00,83.09,83.26,83.03,83.07,38220.0,72.3382,72.4862,72.286,72.3208,38220.0
2019-05-07 15:20:00,83.06,83.2,82.96,82.98,67999.0,72.3121,72.434,72.225,72.2424,67999.0
2019-05-07 15:30:00,82.95,83.01,82.64,82.7,57505.0,72.2163,72.2685,71.9464,71.9987,57505.0
2019-05-07 15:40:00,82.7,83.29,82.69,83.29,94675.0,71.9987,72.5123,71.99,72.5123,94675.0
2019-05-07 15:50:00,83.29,83.6,83.2,83.6,174886.0,72.5123,72.7822,72.434,72.7822,174886.0
2019-05-08 09:30:00,83.45,83.82,82.99,83.43,91548.0,72.6516,72.9737,72.2511,72.6342,91548.0
2019-05-08 09:40:00,83.24,84.36,83.11,84.08,80994.0,72.4688,73.4439,72.3556,73.2001,80994.0
2019-05-08 09:50:00,84.16,84.19,83.35,83.63,43315.0,73.2697,73.2959,72.5646,72.8083,43315.0
2019-05-08 10:00:00,83.63,83.87,83.36,83.36,43238.0,72.8083,73.0173,72.5733,72.5733,43238.0
2019-05-08 10:10:00,83.44,83.87,83.38,83.87,32892.0,72.6429,73.0173,72.5907,73.0173,32892.0
2019-05-08 10:20:00,83.88,84.11,83.68,84.09,26209.0,73.026,73.2262,72.8519,73.2088,26209.0
2019-05-08 10:30:00,84.13,84.23,83.53,83.71,33927.0,73.2436,73.3307,72.7213,72.878,33927.0
2019-05-08 10:40:00,83.82,84.03,83.67,83.68,20174.0,72.9737,73.1566,72.8431,72.8519,20174.0
2019-05-08 10:50:00,83.74,84.51,83.7,84.51,88016.0,72.9041,73.5744,72.8693,73.5744,88016.0
2019-05-08 11:00:00,84.47,84.86,84.33,84.55,37506.0,73.5396,73.8792,73.4177,73.6093,37506.0
2019-05-08 11:10:00,84.58,84.94,84.57,84.64,28335.0,73.6354,73.9488,73.6267,73.6876,28335.0
2019-05-08 11:20:00,84.64,84.79,84.6,84.6,14484.0,73.6876,73.8182,73.6528,73.6528,14484.0
2019-05-08 11:30:00,84.66,84.81,84.14,84.21,31255.0,73.705,73.8356,73.2523,73.3133,31255.0
2019-05-08 11:40:00,84.26,84.63,84.23,84.61,8753.0,73.3568,73.6789,73.3307,73.6615,8753.0
2019-05-08 11:50:00,84.62,84.78,84.55,84.55,13103.0,73.6702,73.8095,73.6093,73.6093,13103.0
2019-05-08 12:00:00,84.56,84.61,84.33,84.37,14552.0,73.618,73.6615,73.4177,73.4526,14552.0
2019-05-08 12:10:00,84.35,84.44,84.28,84.44,7400.0,73.4352,73.5135,73.3742,73.5135,7400.0
2019-05-08 12:20:00,84.45,84.72,84.43,84.69,14600.0,73.5222,73.7573,73.5048,73.7312,14600.0
2019-05-08 12:30:00,84.66,84.77,84.59,84.77,19065.0,73.705,73.8008,73.6441,73.8008,19065.0
2019-05-08 12:40:00,84.75,85.02,84.68,84.84,36321.0,73.7834,74.0185,73.7225,73.8617,36321.0
2019-05-08 12:50:00,84.85,84.93,84.64,84.66,21797.0,73.8705,73.9401,73.6876,73.705,21797.0
2019-05-08 13:00:00,84.67,84.76,84.55,84.69,16976.0,73.7137,73.7921,73.6093,73.7312,16976.0
2019-05-08 13:10:00,84.65,84.66,84.49,84.59,10240.0,73.6963,73.705,73.557,73.6441,10240.0
2019-05-08 13:20:00,84.56,84.65,84.45,84.48,9675.0,73.618,73.6963,73.5222,73.5483,9675.0
2019-05-08 13:30:00,84.51,84.59,84.4,84.44,14000.0,73.5744,73.6441,73.4787,73.5135,14000.0
2019-05-08 13:40:00,84.46,84.49,84.35,84.47,8717.0,73.5309,73.557,73.4352,73.5396,8717.0
2019-05-08 13:50:00,84.49,84.62,84.46,84.58,15686.0,73.557,73.6702,73.5309,73.6354,15686.0
2019-05-08 14:00:00,84.6,84.62,84.51,84.6,9962.0,73.6528,73.6702,73.5744,73.6528,9962.0
2019-05-08 14:10:00,84.59,84.59,84.44,84.53,7983.0,73.6441,73.6441,73.5135,73.5919,7983.0
2019-05-08 14:20:00,84.55,84.77,84.5,84.74,18249.0,73.6093,73.8008,73.5657,73.7747,18249.0
2019-05-08 14:30:00,84.72,84.82,84.61,84.62,14942.0,73.7573,73.8443,73.6615,73.6702,14942.0
2019-05-08 14:40:00,84.65,84.82,84.65,84.73,13416.0,73.6963,73.8443,73.6963,73.766,13416.0
2019-05-08 14:50:00,84.73,84.76,84.6,84.66,13830.0,73.766,73.7921,73.6528,73.705,13830.0
2019-05-08 15:00:00,84.67,84.78,84.63,84.64,39833.0,73.7137,73.8095,73.6789,73.6876,39833.0
2019-05-08 15:10:00,84.62,84.86,84.6,84.84,79576.0,73.6702,73.8792,73.6528,73.8617,79576.0
2019-05-08 15:20:00,84.84,85.0,84.84,85.0,31316.0,73.8617,74.001,73.8617,74.001,31316.0
2019-05-08 15:30:00,85.0,85.16,84.97,84.97,33402.0,74.001,74.1403,73.9749,73.9749,33402.0
2019-05-08 15:40:00,84.95,85.0,84.53,84.59,37829.0,73.9575,74.001,73.5919,73.6441,37829.0
2019-05-08 15:50:00,84.58,84.58,83.98,84.02,160282.0,73.6354,73.6354,73.113,73.1479,160282.0
2019-05-09 09:30:00,82.83,83.23,82.7,83.22,115006.0,72.1118,72.4601,71.9987,72.4514,115006.0
2019-05-09 09:40:00,83.2,83.22,82.4,82.57,50667.0,72.434,72.4514,71.7375,71.8855,50667.0
2019-05-09 09:50:00,82.52,82.57,81.96,82.57,41747.0,71.842,71.8855,71.3544,71.8855,41747.0
2019-05-09 10:00:00,82.54,82.57,81.98,81.98,20250.0,71.8594,71.8855,71.3718,71.3718,20250.0
2019-05-09 10:10:00,82.03,82.31,81.9,81.96,38746.0,71.4154,71.6591,71.3022,71.3544,38746.0
2019-05-09 10:20:00,81.95,81.95,81.56,81.78,29241.0,71.3457,71.3457,71.0062,71.1977,29241.0
2019-05-09 10:30:00,81.77,82.34,81.66,82.2,50810.0,71.189,71.6852,71.0932,71.5634,50810.0
2019-05-09 10:40:00,82.13,82.48,82.07,82.37,30363.0,71.5024,71.8071,71.4502,71.7114,30363.0
2019-05-09 10:50:00,82.41,82.41,81.92,81.93,41298.0,71.7462,71.7462,71.3196,71.3283,41298.0
2019-05-09 11:00:00,81.91,81.94,81.72,81.78,16652.0,71.3109,71.337,71.1455,71.1977,16652.0
2019-05-09 11:10:00,81.78,82.35,81.78,82.16,11632.0,71.1977,71.694,71.1977,71.5285,11632.0
2019-05-09 11:20:00,82.19,82.24,81.72,81.84,24003.0,71.5547,71.5982,71.1455,71.2499,24003.0
2019-05-09 11:30:00,81.87,82.03,81.78,81.91,13582.0,71.2761,71.4154,71.1977,71.3109,13582.0
2019-05-09 11:40:00,81.91,82.46,81.91,82.45,27006.0,71.3109,71.7897,71.3109,71.781,27006.0
2019-05-09 11:50:00,82.43,82.7,82.41,82.64,29110.0,71.7636,71.9987,71.7462,71.9464,29110.0
2019-05-09 12:00:00,82.67,82.7,82.43,82.67,18842.0,71.9725,71.9987,71.7636,71.9725,18842.0
2019-05-09 12:10:00,82.69,82.78,82.56,82.78,12472.0,71.99,72.0683,71.8768,72.0683,12472.0
2019-05-09 12:20:00,82.74,83.16,82.68,83.02,65533.0,72.0335,72.3991,71.9813,72.2773,65533.0
2019-05-09 12:30:00,83.02,83.5,83.02,83.42,51499.0,72.2773,72.6951,72.2773,72.6255,51499.0
2019-05-09 12:40:00,83.43,83.83,83.43,83.62,94346.0,72.6342,72.9824,72.6342,72.7996,94346.0
2019-05-09 12:50:00,83.58,83.69,83.47,83.53,21203.0,72.7648,72.8606,72.669,72.7213,21203.0
2019-05-09 13:00:00,83.56,83.86,83.5,83.54,22705.0,72.7474,73.0086,72.6951,72.73,22705.0
2019-05-09 13:10:00,83.54,83.62,83.35,83.37,18955.0,72.73,72.7996,72.5646,72.582,18955.0
2019-05-09 13:20:00,83.36,83.42,83.28,83.32,8938.0,72.5733,72.6255,72.5036,72.5384,8938.0
2019-05-09 13:30:00,83.32,83.47,83.28,83.47,7868.0,72.5384,72.669,72.5036,72.669,7868.0
2019-05-09 13:40:00,83.49,83.73,83.38,83.73,12346.0,72.6864,72.8954,72.5907,72.8954,12346.0
2019-05-09 13:50:00,83.69,83.71,83.45,83.5,19719.0,72.8606,72.878,72.6516,72.6951,19719.0
2019-05-09 14:00:00,83.51,83.61,83.19,83.26,23995.0,72.7038,72.7909,72.4253,72.4862,23995.0
2019-05-09 14:10:00,83.29,83.45,83.15,83.37,9302.0,72.5123,72.6516,72.3904,72.582,9302.0
2019-05-09 14:20:00,83.4,83.58,83.34,83.58,14010.0,72.6081,72.7648,72.5558,72.7648,14010.0
2019-05-09 14:30:00,83.58,83.88,83.55,83.8,19798.0,72.7648,73.026,72.7387,72.9563,19798.0
2019-05-09 14:40:00,83.84,83.98,83.53,83.54,17211.0,72.9911,73.113,72.7213,72.73,17211.0
2019-05-09 14:50:00,83.53,83.63,83.25,83.26,10894.0,72.7213,72.8083,72.4775,72.4862,10894.0
2019-05-09 15:00:00,83.29,83.33,82.93,82.97,17832.0,72.5123,72.5471,72.1989,72.2337,17832.0
2019-05-09 15:10:00,82.94,83.15,82.94,83.14,14129.0,72.2076,72.3904,72.2076,72.3817,14129.0
2019-05-09 15:20:00,83.12,83.4,82.99,83.39,16455.0,72.3643,72.6081,72.2511,72.5994,16455.0
2019-05-09 15:30:00,83.38,83.78,83.38,83.78,20474.0,72.5907,72.9389,72.5907,72.9389,20474.0
2019-05-09 15:40:00,83.78,83.79,83.41,83.41,32839.0,72.9389,72.9476,72.6168,72.6168,32839.0
2019-05-09 15:50:00,83.41,83.69,83.41,83.64,71385.0,72.6168,72.8606,72.6168,72.817,71385.0
2019-05-10 09:30:00,83.13,83.55,82.74,83.41,43656.0,72.373,72.7387,72.0335,72.6168,43656.0
2019-05-10 09:40:00,83.4,83.63,83.05,83.5,24246.0,72.6081,72.8083,72.3034,72.6951,24246.0
2019-05-10 09:50:00,83.47,83.47,82.99,82.99,15373.0,72.669,72.669,72.2511,72.2511,15373.0
2019-05-10 10:00:00,83.02,83.03,82.69,82.75,51732.0,72.2773,72.286,71.99,72.0422,51732.0
2019-05-10 10:10:00,82.74,82.74,82.25,82.39,53402.0,72.0335,72.0335,71.6069,71.7288,53402.0
2019-05-10 10:20:00,82.39,82.52,82.21,82.39,26675.0,71.7288,71.842,71.5721,71.7288,26675.0
2019-05-10 10:30:00,82.38,82.41,81.75,81.82,22902.0,71.7201,71.7462,71.1716,71.2325,22902.0
2019-05-10 10:40:00,81.74,81.89,81.34,81.84,37727.0,71.1629,71.2935,70.8146,71.2499,37727.0
2019-05-10 10:50:00,81.74,81.93,81.23,81.23,18049.0,71.1629,71.3283,70.7189,70.7189,18049.0
2019-05-10 11:00:00,81.26,81.34,80.85,81.34,43124.0,70.745,70.8146,70.3881,70.8146,43124.0
2019-05-10 11:10:00,81.34,81.48,81.03,81.43,23589.0,70.8146,70.9365,70.5448,70.893,23589.0
2019-05-10 11:20:00,81.45,81.63,81.1,81.13,19984.0,70.9104,71.0671,70.6057,70.6318,19984.0
2019-05-10 11:30:00,81.12,81.22,80.77,81.13,31282.0,70.6231,70.7102,70.3184,70.6318,31282.0
2019-05-10 11:40:00,81.11,81.11,80.6,80.73,26494.0,70.6144,70.6144,70.1704,70.2836,26494.0
2019-05-10 11:50:00,80.68,81.22,80.68,80.82,25453.0,70.24,70.7102,70.24,70.3619,25453.0
2019-05-10 12:00:00,80.91,81.13,80.75,80.76,14252.0,70.4403,70.6318,70.301,70.3097,14252.0
2019-05-10 12:10:00,80.79,81.41,80.76,81.27,21294.0,70.3358,70.8756,70.3097,70.7537,21294.0
2019-05-10 12:20:00,81.29,81.38,81.14,81.29,23643.0,70.7711,70.8495,70.6405,70.7711,23643.0
2019-05-10 12:30:00,81.3,81.65,81.28,81.44,15353.0,70.7798,71.0845,70.7624,70.9017,15353.0
2019-05-10 12:40:00,81.43,81.46,81.0,81.09,21641.0,70.893,70.9191,70.5186,70.597,21641.0
2019-05-10 12:50:00,81.08,81.64,81.06,81.43,21190.0,70.5883,71.0758,70.5709,70.893,21190.0
2019-05-10 13:00:00,81.48,81.75,81.34,81.4,14458.0,70.9365,71.1716,70.8146,70.8669,14458.0
2019-05-10 13:10:00,81.45,81.81,81.38,81.76,12680.0,70.9104,71.2238,70.8495,71.1803,12680.0
2019-05-10 13:20:00,81.81,82.07,81.79,81.95,37186.0,71.2238,71.4502,71.2064,71.3457,37186.0
2019-05-10 13:30:00,81.95,82.07,81.89,81.97,23345.0,71.3457,71.4502,71.2935,71.3631,23345.0
2019-05-10 13:40:00,81.98,82.14,81.9,82.1,17446.0,71.3718,71.5111,71.3022,71.4763,17446.0
2019-05-10 13:50:00,82.13,82.25,82.07,82.09,7274.0,71.5024,71.6069,71.4502,71.4676,7274.0
2019-05-10 14:00:00,82.05,82.34,82.05,82.3,10496.0,71.4328,71.6852,71.4328,71.6504,10496.0
2019-05-10 14:10:00,82.32,82.33,81.79,81.88,16055.0,71.6678,71.6765,71.2064,71.2848,16055.0
2019-05-10 14:20:00,81.91,82.02,81.82,82.0,10252.0,71.3109,71.4067,71.2325,71.3892,10252.0
2019-05-10 14:30:00,81.99,82.15,81.96,82.08,11957.0,71.3805,71.5198,71.3544,71.4589,11957.0
2019-05-10 14:40:00,82.15,82.16,81.99,82.01,11554.0,71.5198,71.5285,71.3805,71.3979,11554.0
2019-05-10 14:50:00,81.98,82.29,81.98,82.04,17758.0,71.3718,71.6417,71.3718,71.4241,17758.0
2019-05-10 15:00:00,82.14,82.4,82.13,82.2,20166.0,71.5111,71.7375,71.5024,71.5634,20166.0
2019-05-10 15:10:00,82.2,82.53,82.18,82.48,17453.0,71.5634,71.8507,71.546,71.8071,17453.0
2019-05-10 15:20:00,82.53,82.95,82.53,82.88,43940.0,71.8507,72.2163,71.8507,72.1554,43940.0
2019-05-10 15:30:00,82.87,82.9,82.5,82.5,57930.0,72.1467,72.1728,71.8245,71.8245,57930.0
2019-05-10 15:40:00,82.51,82.51,82.23,82.23,35594.0,71.8332,71.8332,71.5895,71.5895,35594.0
2019-05-10 15:50:00,82.27,82.61,82.2,82.57,85786.0,71.6243,71.9203,71.5634,71.8855,85786.0
2019-05-13 09:30:00,79.82,80.39,79.43,80.23,92417.0,69.4913,69.9876,69.1518,69.8483,92417.0
2019-05-13 09:40:00,80.21,80.27,79.13,79.15,102326.0,69.8309,69.8831,68.8906,68.908,102326.0
2019-05-13 09:50:00,79.16,79.16,78.25,78.39,122305.0,68.9167,68.9167,68.1245,68.2464,122305.0
2019-05-13 10:00:00,78.4,78.4,77.41,77.99,95793.0,68.2551,68.2551,67.3932,67.8981,95793.0
2019-05-13 10:10:00,78.01,78.8,77.87,78.53,52768.0,67.9155,68.6033,67.7937,68.3683,52768.0
2019-05-13 10:20:00,78.49,78.52,78.13,78.29,44849.0,68.3334,68.3596,68.02,68.1593,44849.0
2019-05-13 10:30:00,78.26,78.64,78.05,78.55,27847.0,68.1332,68.464,67.9504,68.3857,27847.0
2019-05-13 10:40:00,78.65,78.78,78.2,78.2,38563.0,68.4727,68.5859,68.081,68.081,38563.0
2019-05-13 10:50:00,78.18,78.45,78.1,78.45,31419.0,68.0635,68.2986,67.9939,68.2986,31419.0
2019-05-13 11:00:00,78.48,78.66,78.16,78.26,27099.0,68.3247,68.4814,68.0461,68.1332,27099.0
2019-05-13 11:10:00,78.25,78.42,77.98,78.08,40212.0,68.1245,68.2725,67.8894,67.9765,40212.0
2019-05-13 11:20:00,78.02,78.3,78.02,78.09,31232.0,67.9243,68.168,67.9243,67.9852,31232.0
2019-05-13 11:30:00,78.11,78.23,77.88,77.97,27380.0,68.0026,68.1071,67.8024,67.8807,27380.0
2019-05-13 11:40:00,77.95,78.02,77.6,77.67,42925.0,67.8633,67.9243,67.5586,67.6195,42925.0
2019-05-13 11:50:00,77.64,78.0,77.53,77.99,21821.0,67.5934,67.9068,67.4977,67.8981,21821.0
2019-05-13 12:00:00,78.0,78.0,77.55,77.58,25142.0,67.9068,67.9068,67.5151,67.5412,25142.0
2019-05-13 12:10:00,77.58,77.81,77.56,77.81,14873.0,67.5412,67.7414,67.5238,67.7414,14873.0
2019-05-13 12:20:00,77.8,77.82,77.45,77.54,28637.0,67.7327,67.7501,67.428,67.5064,28637.0
2019-05-13 12:30:00,77.58,77.88,77.55,77.82,11211.0,67.5412,67.8024,67.5151,67.7501,11211.0
2019-05-13 12:40:00,77.78,77.81,77.51,77.69,33472.0,67.7153,67.7414,67.4802,67.637,33472.0
2019-05-13 12:50:00,77.7,77.7,77.25,77.34,38324.0,67.6457,67.6457,67.2539,67.3322,38324.0
2019-05-13 13:00:00,77.3,77.31,77.02,77.06,24889.0,67.2974,67.3061,67.0537,67.0885,24889.0
2019-05-13 13:10:00,77.01,77.14,76.9,76.9,37041.0,67.0449,67.1581,66.9492,66.9492,37041.0
2019-05-13 13:20:00,76.89,77.12,76.81,76.95,30612.0,66.9405,67.1407,66.8708,66.9927,30612.0
2019-05-13 13:30:00,76.94,77.31,76.84,77.09,49484.0,66.984,67.3061,66.8969,67.1146,49484.0
2019-05-13 13:40:00,77.14,77.2,76.95,77.01,34482.0,67.1581,67.2104,66.9927,67.0449,34482.0
2019-05-13 13:50:00,77.03,77.14,76.9,77.11,62723.0,67.0624,67.1581,66.9492,67.132,62723.0
2019-05-13 14:00:00,77.1,77.29,77.05,77.13,29535.0,67.1233,67.2887,67.0798,67.1494,29535.0
2019-05-13 14:10:00,77.13,77.14,76.7,76.7,46186.0,67.1494,67.1581,66.7751,66.7751,46186.0
2019-05-13 14:20:00,76.7,77.54,76.69,77.33,58365.0,66.7751,67.5064,66.7664,67.3235,58365.0
2019-05-13 14:30:00,77.37,77.4,77.14,77.33,19013.0,67.3584,67.3845,67.1581,67.3235,19013.0
2019-05-13 14:40:00,77.3,77.46,77.18,77.46,53420.0,67.2974,67.4367,67.1929,67.4367,53420.0
2019-05-13 14:50:00,77.44,77.67,77.44,77.45,25587.0,67.4193,67.6195,67.4193,67.428,25587.0
2019-05-13 15:00:00,77.45,77.56,77.17,77.2,88837.0,67.428,67.5238,67.1842,67.2104,88837.0
2019-05-13 15:10:00,77.2,77.27,76.92,76.93,37446.0,67.2104,67.2713,66.9666,66.9753,37446.0
2019-05-13 15:20:00,76.94,76.94,76.5,76.56,73059.0,66.984,66.984,66.6009,66.6532,73059.0
2019-05-13 15:30:00,76.56,76.58,76.07,76.27,91814.0,66.6532,66.6706,66.2266,66.4007,91814.0
2019-05-13 15:40:00,76.28,76.53,76.28,76.45,75175.0,66.4094,66.6271,66.4094,66.5574,75175.0
2019-05-13 15:50:00,76.46,76.76,76.43,76.62,140808.0,66.5661,66.8273,66.54,66.7054,140808.0
2019-05-14 09:30:00,77.95,78.33,77.6,78.22,91358.0,67.8633,68.1941,67.5586,68.0984,91358.0
2019-05-14 09:40:00,78.25,78.37,77.42,77.48,36620.0,68.1245,68.229,67.4019,67.4541,36620.0
2019-05-14 09:50:00,77.43,77.96,77.42,77.83,38991.0,67.4106,67.872,67.4019,67.7588,38991.0
2019-05-14 10:00:00,77.8,78.34,77.8,78.17,23751.0,67.7327,68.2028,67.7327,68.0548,23751.0
2019-05-14 10:10:00,78.24,78.24,77.9,77.98,49443.0,68.1158,68.1158,67.8198,67.8894,49443.0
2019-05-14 10:20:00,78.01,78.15,77.88,77.97,39531.0,67.9155,68.0374,67.8024,67.8807,39531.0
2019-05-14 10:30:00,77.95,78.02,77.58,77.87,31475.0,67.8633,67.9243,67.5412,67.7937,31475.0
2019-05-14 10:40:00,77.87,78.26,77.84,77.98,40705.0,67.7937,68.1332,67.7675,67.8894,40705.0
2019-05-14 10:50:00,77.94,78.02,77.86,77.91,19241.0,67.8546,67.9243,67.785,67.8285,19241.0
2019-05-14 11:00:00,77.89,78.27,77.78,78.19,13800.0,67.8111,68.1419,67.7153,68.0723,13800.0
2019-05-14 11:10:00,78.19,78.29,78.03,78.14,16835.0,68.0723,68.1593,67.933,68.0287,16835.0
2019-05-14 11:20:00,78.16,78.43,78.1,78.3,46490.0,68.0461,68.2812,67.9939,68.168,46490.0
2019-05-14 11:30:00,78.3,78.48,78.24,78.38,21791.0,68.168,68.3247,68.1158,68.2377,21791.0
2019-05-14 11:40:00,78.39,78.44,78.17,78.26,46633.0,68.2464,68.2899,68.0548,68.1332,46633.0
2019-05-14 11:50:00,78.27,78.34,78.14,78.31,27165.0,68.1419,68.2028,68.0287,68.1767,27165.0
2019-05-14 12:00:00,78.29,78.49,78.28,78.35,16346.0,68.1593,68.3334,68.1506,68.2116,16346.0
2019-05-14 12:10:00,78.34,78.34,78.0,78.02,11748.0,68.2028,68.2028,67.9068,67.9243,11748.0
2019-05-14 12:20:00,78.05,78.16,78.0,78.03,12867.0,67.9504,68.0461,67.9068,67.933,12867.0
2019-05-14 12:30:00,78.02,78.24,77.99,78.24,15783.0,67.9243,68.1158,67.8981,68.1158,15783.0
2019-05-14 12:40:00,78.27,78.34,78.18,78.3,10185.0,68.1419,68.2028,68.0635,68.168,10185.0
2019-05-14 12:50:00,78.32,78.32,78.04,78.08,24466.0,68.1854,68.1854,67.9417,67.9765,24466.0
2019-05-14 13:00:00,78.07,78.34,78.07,78.23,18918.0,67.9678,68.2028,67.9678,68.1071,18918.0
2019-05-14 13:10:00,78.25,78.38,78.25,78.33,8633.0,68.1245,68.2377,68.1245,68.1941,8633.0
2019-05-14 13:20:00,78.33,78.4,78.29,78.3,11749.0,68.1941,68.2551,68.1593,68.168,11749.0
2019-05-14 13:30:00,78.3,78.44,78.3,78.44,7155.0,68.168,68.2899,68.168,68.2899,7155.0
2019-05-14 13:40:00,78.43,78.54,78.39,78.54,39314.0,68.2812,68.377,68.2464,68.377,39314.0
2019-05-14 13:50:00,78.55,78.57,78.44,78.5,19136.0,68.3857,68.4031,68.2899,68.3421,19136.0
2019-05-14 14:00:00,78.5,78.51,78.12,78.21,11827.0,68.3421,68.3508,68.0113,68.0897,11827.0
2019-05-14 14:10:00,78.2,78.31,78.14,78.19,18754.0,68.081,68.1767,68.0287,68.0723,18754.0
2019-05-14 14:20:00,78.23,78.42,78.23,78.33,26086.0,68.1071,68.2725,68.1071,68.1941,26086.0
2019-05-14 14:30:00,78.31,78.47,78.24,78.44,15845.0,68.1767,68.316,68.1158,68.2899,15845.0
2019-05-14 14:40:00,78.44,78.51,78.13,78.14,18829.0,68.2899,68.3508,68.02,68.0287,18829.0
2019-05-14 14:50:00,78.14,78.24,78.03,78.22,8186.0,68.0287,68.1158,67.933,68.0984,8186.0
2019-05-14 15:00:00,78.17,78.38,78.09,78.36,11117.0,68.0548,68.2377,67.9852,68.2203,11117.0
2019-05-14 15:10:00,78.35,78.37,78.21,78.36,15170.0,68.2116,68.229,68.0897,68.2203,15170.0
2019-05-14 15:20:00,78.36,78.4,78.24,78.31,22592.0,68.2203,68.2551,68.1158,68.1767,22592.0
2019-05-14 15:30:00,78.31,78.32,77.97,78.08,42360.0,68.1767,68.1854,67.8807,67.9765,42360.0
2019-05-14 15:40:00,78.1,78.3,78.04,78.27,31325.0,67.9939,68.168,67.9417,68.1419,31325.0
2019-05-14 15:50:00,78.25,78.29,78.07,78.11,97251.0,68.1245,68.1593,67.9678,68.0026,97251.0
2019-05-15 09:30:00,77.43,77.86,77.39,77.49,62634.0,67.4106,67.785,67.3758,67.4628,62634.0
2019-05-15 09:40:00,77.55,77.67,77.19,77.19,32808.0,67.5151,67.6195,67.2017,67.2017,32808.0
2019-05-15 09:50:00,77.25,77.76,77.17,77.68,35683.0,67.2539,67.6979,67.1842,67.6282,35683.0
2019-05-15 10:00:00,77.69,77.82,77.51,77.74,12688.0,67.637,67.7501,67.4802,67.6805,12688.0
2019-05-15 10:10:00,77.77,78.3,77.6,78.19,29287.0,67.7066,68.168,67.5586,68.0723,29287.0
2019-05-15 10:20:00,78.26,78.82,78.15,78.82,30607.0,68.1332,68.6207,68.0374,68.6207,30607.0
2019-05-15 10:30:00,78.77,78.86,78.65,78.69,29150.0,68.5772,68.6556,68.4727,68.5076,29150.0
2019-05-15 10:40:00,78.78,79.12,78.76,79.07,27693.0,68.5859,68.8819,68.5685,68.8384,27693.0
2019-05-15 10:50:00,79.08,79.25,78.99,79.08,21349.0,68.8471,68.9951,68.7687,68.8471,21349.0
2019-05-15 11:00:00,79.08,79.17,78.75,78.87,12676.0,68.8471,68.9254,68.5598,68.6643,12676.0
2019-05-15 11:10:00,78.89,78.98,78.67,78.78,10838.0,68.6817,68.76,68.4901,68.5859,10838.0
2019-05-15 11:20:00,78.76,79.11,78.7,79.11,15817.0,68.5685,68.8732,68.5163,68.8732,15817.0
2019-05-15 11:30:00,79.12,79.23,78.95,79.02,20742.0,68.8819,68.9777,68.7339,68.7949,20742.0
2019-05-15 11:40:00,79.0,79.3,78.76,78.82,20208.0,68.7774,69.0386,68.5685,68.6207,20208.0
2019-05-15 11:50:00,78.91,79.07,78.89,79.07,9881.0,68.6991,68.8384,68.6817,68.8384,9881.0
2019-05-15 12:00:00,79.09,79.37,79.01,79.25,20999.0,68.8558,69.0996,68.7861,68.9951,20999.0
2019-05-15 12:10:00,79.28,79.31,79.03,79.03,13100.0,69.0212,69.0473,68.8036,68.8036,13100.0
2019-05-15 12:20:00,79.03,79.11,78.85,78.86,9306.0,68.8036,68.8732,68.6469,68.6556,9306.0
2019-05-15 12:30:00,78.89,79.08,78.84,78.95,51964.0,68.6817,68.8471,68.6381,68.7339,51964.0
2019-05-15 12:40:00,78.97,79.15,78.95,79.11,8426.0,68.7513,68.908,68.7339,68.8732,8426.0
2019-05-15 12:50:00,79.1,79.13,78.85,79.0,8006.0,68.8645,68.8906,68.6469,68.7774,8006.0
2019-05-15 13:00:00,78.99,79.12,78.95,79.02,10235.0,68.7687,68.8819,68.7339,68.7949,10235.0
2019-05-15 13:10:00,79.01,79.06,78.74,78.79,10927.0,68.7861,68.8297,68.5511,68.5946,10927.0
2019-05-15 13:20:00,78.79,78.92,78.79,78.84,6065.0,68.5946,68.7078,68.5946,68.6381,6065.0
2019-05-15 13:30:00,78.87,79.09,78.86,79.09,5136.0,68.6643,68.8558,68.6556,68.8558,5136.0
2019-05-15 13:40:00,79.04,79.08,78.96,79.06,9820.0,68.8123,68.8471,68.7426,68.8297,9820.0
2019-05-15 13:50:00,79.06,79.16,78.97,78.98,10975.0,68.8297,68.9167,68.7513,68.76,10975.0
2019-05-15 14:00:00,78.98,79.21,78.98,79.14,10040.0,68.76,68.9603,68.76,68.8993,10040.0
2019-05-15 14:10:00,79.19,79.23,79.12,79.17,11649.0,68.9429,68.9777,68.8819,68.9254,11649.0
2019-05-15 14:20:00,79.18,79.34,79.16,79.3,15945.0,68.9341,69.0734,68.9167,69.0386,15945.0
2019-05-15 14:30:00,79.3,79.32,79.16,79.21,15606.0,69.0386,69.056,68.9167,68.9603,15606.0
2019-05-15 14:40:00,79.19,79.33,79.19,79.27,7591.0,68.9429,69.0647,68.9429,69.0125,7591.0
2019-05-15 14:50:00,79.27,79.31,79.05,79.18,10603.0,69.0125,69.0473,68.821,68.9341,10603.0
2019-05-15 15:00:00,79.17,79.22,79.1,79.16,7673.0,68.9254,68.969,68.8645,68.9167,7673.0
2019-05-15 15:10:00,79.13,79.31,79.1,79.26,51775.0,68.8906,69.0473,68.8645,69.0038,51775.0
2019-05-15 15:20:00,79.24,79.39,79.24,79.26,17385.0,68.9864,69.117,68.9864,69.0038,17385.0
2019-05-15 15:30:00,79.25,79.27,78.98,79.03,48588.0,68.9951,69.0125,68.76,68.8036,48588.0
2019-05-15 15:40:00,79.03,79.06,78.89,78.95,28662.0,68.8036,68.8297,68.6817,68.7339,28662.0
2019-05-15 15:50:00,78.95,79.03,78.72,78.75,84641.0,68.7339,68.8036,68.5337,68.5598,84641.0
2019-05-16 09:30:00,76.25,76.94,73.83,74.01,377233.0,66.3833,66.984,64.2764,64.4331,377233.0
2019-05-16 09:40:00,74.02,74.29,73.39,74.17,249155.0,64.4419,64.6769,63.8934,64.5724,249155.0
2019-05-16 09:50:00,74.17,74.53,73.92,74.12,143628.0,64.5724,64.8859,64.3548,64.5289,143628.0
2019-05-16 10:00:00,74.09,74.18,73.57,73.66,107091.0,64.5028,64.5811,64.0501,64.1284,107091.0
2019-05-16 10:10:00,73.66,74.22,73.11,74.22,195368.0,64.1284,64.616,63.6496,64.616,195368.0
2019-05-16 10:20:00,74.23,75.05,74.22,74.96,182178.0,64.6247,65.3386,64.616,65.2602,182178.0
2019-05-16 10:30:00,75.0,75.15,74.6,74.97,89740.0,65.295,65.4256,64.9468,65.2689,89740.0
2019-05-16 10:40:00,74.95,75.28,74.84,75.17,65655.0,65.2515,65.5388,65.1557,65.443,65655.0
2019-05-16 10:50:00,75.19,75.7,75.11,75.69,94397.0,65.4605,65.9045,65.3908,65.8958,94397.0
2019-05-16 11:00:00,75.73,75.73,75.14,75.19,52662.0,65.9306,65.9306,65.4169,65.4605,52662.0
2019-05-16 11:10:00,75.21,75.34,74.71,74.93,84682.0,65.4779,65.591,65.0426,65.2341,84682.0
2019-05-16 11:20:00,74.94,75.06,74.85,74.97,36760.0,65.2428,65.3473,65.1644,65.2689,36760.0
2019-05-16 11:30:00,74.97,75.26,74.84,75.17,39265.0,65.2689,65.5214,65.1557,65.443,39265.0
2019-05-16 11:40:00,75.16,75.44,75.04,75.18,33202.0,65.4343,65.6781,65.3299,65.4517,33202.0
2019-05-16 11:50:00,75.22,75.44,75.18,75.25,26728.0,65.4866,65.6781,65.4517,65.5127,26728.0
2019-05-16 12:00:00,75.24,75.33,75.03,75.05,45869.0,65.504,65.5823,65.3212,65.3386,45869.0
2019-05-16 12:10:00,75.04,75.21,75.04,75.12,47319.0,65.3299,65.4779,65.3299,65.3995,47319.0
2019-05-16 12:20:00,75.13,75.3,75.09,75.26,36062.0,65.4082,65.5562,65.3734,65.5214,36062.0
2019-05-16 12:30:00,75.27,75.42,75.19,75.3,56039.0,65.5301,65.6607,65.4605,65.5562,56039.0
2019-05-16 12:40:00,75.28,75.43,74.97,74.97,46770.0,65.5388,65.6694,65.2689,65.2689,46770.0
2019-05-16 12:50:00,75.0,75.22,74.97,74.99,34939.0,65.295,65.4866,65.2689,65.2863,34939.0
2019-05-16 13:00:00,75.0,75.02,74.81,74.92,39121.0,65.295,65.3125,65.1296,65.2254,39121.0
2019-05-16 13:10:00,74.93,75.04,74.9,74.98,27295.0,65.2341,65.3299,65.208,65.2776,27295.0
2019-05-16 13:20:00,74.98,75.09,74.88,74.99,28668.0,65.2776,65.3734,65.1906,65.2863,28668.0
2019-05-16 13:30:00,74.99,75.01,74.57,74.58,40563.0,65.2863,65.3037,64.9207,64.9294,40563.0
2019-05-16 13:40:00,74.58,74.71,74.35,74.37,43599.0,64.9294,65.0426,64.7291,64.7466,43599.0
2019-05-16 13:50:00,74.35,74.45,74.24,74.41,26979.0,64.7291,64.8162,64.6334,64.7814,26979.0
2019-05-16 14:00:00,74.38,74.51,74.34,74.34,20973.0,64.7553,64.8684,64.7204,64.7204,20973.0
2019-05-16 14:10:00,74.36,74.43,74.15,74.42,40649.0,64.7379,64.7988,64.555,64.7901,40649.0
2019-05-16 14:20:00,74.39,74.59,74.3,74.51,28595.0,64.764,64.9381,64.6856,64.8684,28595.0
2019-05-16 14:30:00,74.51,74.54,74.4,74.48,56588.0,64.8684,64.8946,64.7727,64.8423,56588.0
2019-05-16 14:40:00,74.48,74.51,74.31,74.43,45853.0,64.8423,64.8684,64.6943,64.7988,45853.0
2019-05-16 14:50:00,74.42,74.48,74.24,74.38,50083.0,64.7901,64.8423,64.6334,64.7553,50083.0
2019-05-16 15:00:00,74.37,74.4,74.23,74.28,62765.0,64.7466,64.7727,64.6247,64.6682,62765.0
2019-05-16 15:10:00,74.29,74.36,74.17,74.19,54885.0,64.6769,64.7379,64.5724,64.5899,54885.0
2019-05-16 15:20:00,74.2,74.28,73.98,74.06,153227.0,64.5986,64.6682,64.407,64.4767,153227.0
2019-05-16 15:30:00,74.07,74.07,73.88,73.98,115871.0,64.4854,64.4854,64.32,64.407,115871.0
2019-05-16 15:40:00,73.99,74.15,73.86,73.89,93373.0,64.4157,64.555,64.3026,64.3287,93373.0
2019-05-16 15:50:00,73.9,74.01,73.69,73.98,195434.0,64.3374,64.4331,64.1546,64.407,195434.0
2019-05-17 09:30:00,72.11,72.24,71.65,72.0,287119.0,62.779,62.8922,62.3785,62.6832,287119.0
2019-05-17 09:40:00,71.99,72.9,71.98,72.41,202116.0,62.6745,63.4668,62.6658,63.0402,202116.0
2019-05-17 09:50:00,72.43,72.57,71.81,72.29,63916.0,63.0576,63.1795,62.5178,62.9357,63916.0
2019-05-17 10:00:00,72.37,72.77,71.96,72.1,66598.0,63.0054,63.3536,62.6484,62.7703,66598.0
2019-05-17 10:10:00,72.1,72.18,71.66,72.16,90343.0,62.7703,62.8399,62.3872,62.8225,90343.0
2019-05-17 10:20:00,72.14,72.32,71.99,72.08,80863.0,62.8051,62.9618,62.6745,62.7529,80863.0
2019-05-17 10:30:00,72.05,72.05,71.73,71.78,54199.0,62.7268,62.7268,62.4482,62.4917,54199.0
2019-05-17 10:40:00,71.79,72.4,71.69,72.33,95627.0,62.5004,63.0315,62.4134,62.9705,95627.0
2019-05-17 10:50:00,72.34,72.78,72.33,72.68,79454.0,62.9792,63.3623,62.9705,63.2752,79454.0
2019-05-17 11:00:00,72.69,72.85,72.69,72.75,84649.0,63.284,63.4232,63.284,63.3362,84649.0
2019-05-17 11:10:00,72.81,73.16,72.81,73.08,178542.0,63.3884,63.6931,63.3884,63.6235,178542.0
2019-05-17 11:20:00,73.05,73.16,72.92,73.02,58704.0,63.5974,63.6931,63.4842,63.5712,58704.0
2019-05-17 11:30:00,73.01,73.01,72.78,72.82,68401.0,63.5625,63.5625,63.3623,63.3971,68401.0
2019-05-17 11:40:00,72.81,72.81,72.34,72.39,93175.0,63.3884,63.3884,62.9792,63.0228,93175.0
2019-05-17 11:50:00,72.38,72.59,72.3,72.34,29278.0,63.0141,63.1969,62.9444,62.9792,29278.0
2019-05-17 12:00:00,72.27,72.36,71.93,72.13,35018.0,62.9183,62.9967,62.6223,62.7964,35018.0
2019-05-17 12:10:00,72.11,72.22,72.03,72.21,26568.0,62.779,62.8748,62.7094,62.8661,26568.0
2019-05-17 12:20:00,72.21,72.28,71.97,72.03,26969.0,62.8661,62.927,62.6571,62.7094,26969.0
2019-05-17 12:30:00,72.04,72.04,71.91,71.99,18391.0,62.7181,62.7181,62.6049,62.6745,18391.0
2019-05-17 12:40:00,71.98,72.19,71.91,72.16,33079.0,62.6658,62.8487,62.6049,62.8225,33079.0
2019-05-17 12:50:00,72.17,72.22,72.07,72.14,31677.0,62.8312,62.8748,62.7442,62.8051,31677.0
2019-05-17 13:00:00,72.11,72.28,72.11,72.24,40382.0,62.779,62.927,62.779,62.8922,40382.0
2019-05-17 13:10:00,72.25,72.38,72.2,72.31,48689.0,62.9009,63.0141,62.8574,62.9531,48689.0
2019-05-17 13:20:00,72.31,72.32,72.07,72.07,16499.0,62.9531,62.9618,62.7442,62.7442,16499.0
2019-05-17 13:30:00,72.03,72.09,71.73,71.77,60855.0,62.7094,62.7616,62.4482,62.483,60855.0
2019-05-17 13:40:00,71.78,71.81,71.4,71.45,72746.0,62.4917,62.5178,62.1609,62.2044,72746.0
2019-05-17 13:50:00,71.47,71.47,71.28,71.33,52404.0,62.2218,62.2218,62.0564,62.0999,52404.0
2019-05-17 14:00:00,71.33,71.46,71.07,71.1,81731.0,62.0999,62.2131,61.8736,61.8997,81731.0
2019-05-17 14:10:00,71.12,71.15,70.87,70.89,57863.0,61.9171,61.9432,61.6995,61.7169,57863.0
2019-05-17 14:20:00,70.88,71.08,70.78,70.95,46522.0,61.7082,61.8823,61.6211,61.7691,46522.0
2019-05-17 14:30:00,70.95,71.0,70.9,70.99,52067.0,61.7691,61.8126,61.7256,61.8039,52067.0
2019-05-17 14:40:00,71.02,71.07,70.9,70.95,57166.0,61.83,61.8736,61.7256,61.7691,57166.0
2019-05-17 14:50:00,70.94,71.03,70.9,70.99,41793.0,61.7604,61.8388,61.7256,61.8039,41793.0
2019-05-17 15:00:00,70.97,71.0,70.4,70.42,129917.0,61.7865,61.8126,61.2903,61.3077,129917.0
2019-05-17 15:10:00,70.4,70.45,69.95,69.95,108197.0,61.2903,61.3338,60.8985,60.8985,108197.0
2019-05-17 15:20:00,69.95,70.66,69.91,70.56,98110.0,60.8985,61.5166,60.8637,61.4296,98110.0
2019-05-17 15:30:00,70.56,70.73,70.43,70.44,99246.0,61.4296,61.5776,61.3164,61.3251,99246.0
2019-05-17 15:40:00,70.42,70.58,70.29,70.52,104065.0,61.3077,61.447,61.1945,61.3947,104065.0
2019-05-17 15:50:00,70.51,70.56,70.35,70.4,210871.0,61.386,61.4296,61.2467,61.2903,210871.0
2019-05-20 09:30:00,67.08,69.66,67.08,68.7,276835.0,58.7262,60.9849,58.7262,60.1444,276835.0
2019-05-20 09:40:00,68.73,69.87,68.51,69.49,178073.0,60.1707,61.1687,59.9781,60.8361,178073.0
2019-05-20 09:50:00,69.4,69.55,69.0,69.21,91651.0,60.7573,60.8886,60.4071,60.5909,91651.0
2019-05-20 10:00:00,69.15,69.15,68.29,68.36,108552.0,60.5384,60.5384,59.7855,59.8468,108552.0
2019-05-20 10:10:00,68.38,68.63,68.16,68.43,64583.0,59.8643,60.0832,59.6717,59.9081,64583.0
2019-05-20 10:20:00,68.44,69.15,68.39,68.98,68228.0,59.9168,60.5384,59.873,60.3896,68228.0
2019-05-20 10:30:00,69.0,69.23,68.82,69.22,83466.0,60.4071,60.6084,60.2495,60.5997,83466.0
2019-05-20 10:40:00,69.26,69.5,68.97,68.98,59393.0,60.6347,60.8448,60.3808,60.3896,59393.0
2019-05-20 10:50:00,68.97,69.17,68.83,69.11,35417.0,60.3808,60.5559,60.2583,60.5034,35417.0
2019-05-20 11:00:00,69.11,69.11,68.5,68.53,51475.0,60.5034,60.5034,59.9693,59.9956,51475.0
2019-05-20 11:10:00,68.55,69.04,68.52,68.75,49437.0,60.0131,60.4421,59.9869,60.1882,49437.0
2019-05-20 11:20:00,68.72,68.95,68.61,68.86,46476.0,60.1619,60.3633,60.0656,60.2845,46476.0
2019-05-20 11:30:00,68.87,69.0,68.42,68.59,69242.0,60.2933,60.4071,59.8993,60.0481,69242.0
2019-05-20 11:40:00,68.6,68.93,68.45,68.84,111723.0,60.0569,60.3458,59.9256,60.267,111723.0
2019-05-20 11:50:00,68.85,69.0,68.72,68.97,33564.0,60.2758,60.4071,60.1619,60.3808,33564.0
2019-05-20 12:00:00,68.98,69.03,68.87,68.99,93890.0,60.3896,60.4333,60.2933,60.3983,93890.0
2019-05-20 12:10:00,69.01,69.14,68.86,68.93,58369.0,60.4158,60.5296,60.2845,60.3458,58369.0
2019-05-20 12:20:00,68.93,69.06,68.76,68.76,20743.0,60.3458,60.4596,60.197,60.197,20743.0
2019-05-20 12:30:00,68.75,69.09,68.7,68.97,83258.0,60.1882,60.4859,60.1444,60.3808,83258.0
2019-05-20 12:40:00,68.95,69.09,68.89,69.09,41133.0,60.3633,60.4859,60.3108,60.4859,41133.0
2019-05-20 12:50:00,69.07,69.25,68.95,69.12,50947.0,60.4684,60.6259,60.3633,60.5121,50947.0
2019-05-20 13:00:00,69.09,69.09,68.95,68.99,33414.0,60.4859,60.4859,60.3633,60.3983,33414.0
2019-05-20 13:10:00,69.02,69.19,68.99,69.09,18535.0,60.4246,60.5734,60.3983,60.4859,18535.0
2019-05-20 13:20:00,69.09,69.11,68.96,69.08,22001.0,60.4859,60.5034,60.3721,60.4771,22001.0
2019-05-20 13:30:00,69.07,69.13,68.96,69.02,24277.0,60.4684,60.5209,60.3721,60.4246,24277.0
2019-05-20 13:40:00,69.01,69.01,68.84,68.97,32213.0,60.4158,60.4158,60.267,60.3808,32213.0
2019-05-20 13:50:00,68.95,68.99,68.61,68.76,51446.0,60.3633,60.3983,60.0656,60.197,51446.0
2019-05-20 14:00:00,68.77,68.78,68.48,68.49,41169.0,60.2057,60.2145,59.9518,59.9606,41169.0
2019-05-20 14:10:00,68.48,68.5,68.23,68.23,67069.0,59.9518,59.9693,59.733,59.733,67069.0
2019-05-20 14:20:00,68.25,68.3,68.08,68.19,60621.0,59.7505,59.7943,59.6017,59.698,60621.0
2019-05-20 14:30:00,68.2,68.28,68.03,68.07,52454.0,59.7067,59.7767,59.5579,59.5929,52454.0
2019-05-20 14:40:00,68.06,68.3,68.05,68.12,81074.0,59.5841,59.7943,59.5754,59.6367,81074.0
2019-05-20 14:50:00,68.09,68.24,68.01,68.02,95736.0,59.6104,59.7417,59.5404,59.5491,95736.0
2019-05-20 15:00:00,68.03,68.04,67.68,67.69,128686.0,59.5579,59.5666,59.2515,59.2602,128686.0
2019-05-20 15:10:00,67.69,67.78,67.48,67.74,92169.0,59.2602,59.339,59.0764,59.304,92169.0
2019-05-20 15:20:00,67.73,67.89,67.68,67.85,70137.0,59.2952,59.4353,59.2515,59.4003,70137.0
2019-05-20 15:30:00,67.85,68.16,67.79,67.99,111505.0,59.4003,59.6717,59.3478,59.5229,111505.0
2019-05-20 15:40:00,68.01,68.05,67.89,67.95,106898.0,59.5404,59.5754,59.4353,59.4878,106898.0
2019-05-20 15:50:00,67.96,68.15,67.92,68.03,245233.0,59.4966,59.6629,59.4616,59.5579,245233.0
2019-05-21 09:30:00,70.01,71.44,68.8,69.53,541757.0,61.2913,62.5432,60.232,60.8711,541757.0
2019-05-21 09:40:00,69.51,69.74,68.8,69.2,207853.0,60.8536,61.0549,60.232,60.5822,207853.0
2019-05-21 09:50:00,69.21,69.49,68.81,69.43,81450.0,60.5909,60.8361,60.2407,60.7835,81450.0
2019-05-21 10:00:00,69.37,69.75,69.32,69.45,59633.0,60.731,61.0637,60.6872,60.801,59633.0
2019-05-21 10:10:00,69.55,69.56,69.08,69.21,57649.0,60.8886,60.8973,60.4771,60.5909,57649.0
2019-05-21 10:20:00,69.23,69.77,69.15,69.64,36377.0,60.6084,61.0812,60.5384,60.9674,36377.0
2019-05-21 10:30:00,69.67,69.75,69.07,69.15,89455.0,60.9936,61.0637,60.4684,60.5384,89455.0
2019-05-21 10:40:00,69.15,69.63,69.08,69.58,73178.0,60.5384,60.9586,60.4771,60.9148,73178.0
2019-05-21 10:50:00,69.6,70.1,69.59,70.01,126895.0,60.9324,61.3701,60.9236,61.2913,126895.0
2019-05-21 11:00:00,70.02,70.28,69.84,70.2,89305.0,61.3001,61.5277,61.1425,61.4576,89305.0
2019-05-21 11:10:00,70.23,70.36,70.0,70.36,68875.0,61.4839,61.5977,61.2825,61.5977,68875.0
2019-05-21 11:20:00,70.35,70.35,70.12,70.19,58403.0,61.589,61.589,61.3876,61.4489,58403.0
2019-05-21 11:30:00,70.21,70.22,69.97,70.08,25417.0,61.4664,61.4751,61.2563,61.3526,25417.0
2019-05-21 11:40:00,70.08,70.08,69.91,69.91,29341.0,61.3526,61.3526,61.2038,61.2038,29341.0
2019-05-21 11:50:00,69.93,69.94,69.74,69.8,30893.0,61.2213,61.23,61.0549,61.1075,30893.0
2019-05-21 12:00:00,69.83,70.24,69.83,70.01,49992.0,61.1337,61.4927,61.1337,61.2913,49992.0
2019-05-21 12:10:00,70.02,70.04,69.8,69.83,25206.0,61.3001,61.3176,61.1075,61.1337,25206.0
2019-05-21 12:20:00,69.85,69.89,69.64,69.71,19573.0,61.1512,61.1862,60.9674,61.0287,19573.0
2019-05-21 12:30:00,69.72,69.74,69.62,69.7,14994.0,61.0374,61.0549,60.9499,61.0199,14994.0
2019-05-21 12:40:00,69.69,69.77,69.6,69.69,18674.0,61.0112,61.0812,60.9324,61.0112,18674.0
2019-05-21 12:50:00,69.7,69.75,69.64,69.72,15672.0,61.0199,61.0637,60.9674,61.0374,15672.0
2019-05-21 13:00:00,69.71,69.73,69.64,69.66,17319.0,61.0287,61.0462,60.9674,60.9849,17319.0
2019-05-21 13:10:00,69.65,69.81,69.65,69.76,23003.0,60.9761,61.1162,60.9761,61.0724,23003.0
2019-05-21 13:20:00,69.74,69.85,69.7,69.74,15597.0,61.0549,61.1512,61.0199,61.0549,15597.0
2019-05-21 13:30:00,69.76,69.88,69.73,69.84,15058.0,61.0724,61.1775,61.0462,61.1425,15058.0
2019-05-21 13:40:00,69.83,69.83,69.73,69.73,15022.0,61.1337,61.1337,61.0462,61.0462,15022.0
2019-05-21 13:50:00,69.73,69.87,69.7,69.87,17550.0,61.0462,61.1687,61.0199,61.1687,17550.0
2019-05-21 14:00:00,69.87,69.92,69.83,69.84,23400.0,61.1687,61.2125,61.1337,61.1425,23400.0
2019-05-21 14:10:00,69.84,70.02,69.81,69.97,28667.0,61.1425,61.3001,61.1162,61.2563,28667.0
2019-05-21 14:20:00,69.99,70.02,69.88,69.94,22110.0,61.2738,61.3001,61.1775,61.23,22110.0
2019-05-21 14:30:00,69.95,70.11,69.94,70.08,29618.0,61.2388,61.3788,61.23,61.3526,29618.0
2019-05-21 14:40:00,70.09,70.14,69.97,70.09,30126.0,61.3613,61.4051,61.2563,61.3613,30126.0
2019-05-21 14:50:00,70.09,70.11,69.83,69.9,43457.0,61.3613,61.3788,61.1337,61.195,43457.0
2019-05-21 15:00:00,69.89,69.99,69.8,69.93,46303.0,61.1862,61.2738,61.1075,61.2213,46303.0
2019-05-21 15:10:00,69.95,70.02,69.85,69.91,43142.0,61.2388,61.3001,61.1512,61.2038,43142.0
2019-05-21 15:20:00,69.9,69.94,69.82,69.94,49922.0,61.195,61.23,61.125,61.23,49922.0
2019-05-21 15:30:00,69.94,70.07,69.78,69.89,98861.0,61.23,61.3438,61.0899,61.1862,98861.0
2019-05-21 15:40:00,69.89,69.91,69.7,69.83,64664.0,61.1862,61.2038,61.0199,61.1337,64664.0
2019-05-21 15:50:00,69.82,69.87,69.69,69.75,189303.0,61.125,61.1687,61.0112,61.0637,189303.0
2019-05-22 09:30:00,68.92,69.56,68.51,68.86,79544.0,60.337,60.8973,59.9781,60.2845,79544.0
2019-05-22 09:40:00,68.94,69.04,68.8,69.04,26382.0,60.3546,60.4421,60.232,60.4421,26382.0
2019-05-22 09:50:00,69.03,69.51,68.96,69.12,28906.0,60.4333,60.8536,60.3721,60.5121,28906.0
2019-05-22 10:00:00,69.12,69.23,68.9,68.9,16141.0,60.5121,60.6084,60.3195,60.3195,16141.0
2019-05-22 10:10:00,68.9,69.26,68.66,68.93,49311.0,60.3195,60.6347,60.1094,60.3458,49311.0
2019-05-22 10:20:00,68.94,68.98,68.7,68.72,31797.0,60.3546,60.3896,60.1444,60.1619,31797.0
2019-05-22 10:30:00,68.7,68.78,68.3,68.5,47664.0,60.1444,60.2145,59.7943,59.9693,47664.0
2019-05-22 10:40:00,68.51,68.8,68.47,68.77,35241.0,59.9781,60.232,59.9431,60.2057,35241.0
2019-05-22 10:50:00,68.74,68.95,68.71,68.81,29358.0,60.1795,60.3633,60.1532,60.2407,29358.0
2019-05-22 11:00:00,68.82,68.94,68.66,68.69,39357.0,60.2495,60.3546,60.1094,60.1357,39357.0
2019-05-22 11:10:00,68.68,69.04,68.66,68.86,36802.0,60.1269,60.4421,60.1094,60.2845,36802.0
2019-05-22 11:20:00,68.82,69.0,68.69,69.0,26594.0,60.2495,60.4071,60.1357,60.4071,26594.0
2019-05-22 11:30:00,68.97,69.04,68.73,68.77,18458.0,60.3808,60.4421,60.1707,60.2057,18458.0
2019-05-22 11:40:00,68.79,69.05,68.72,69.02,15672.0,60.2232,60.4509,60.1619,60.4246,15672.0
2019-05-22 11:50:00,69.06,69.32,69.03,69.28,26504.0,60.4596,60.6872,60.4333,60.6522,26504.0
2019-05-22 12:00:00,69.31,69.37,69.09,69.23,23317.0,60.6785,60.731,60.4859,60.6084,23317.0
2019-05-22 12:10:00,69.19,69.25,69.06,69.14,13159.0,60.5734,60.6259,60.4596,60.5296,13159.0
2019-05-22 12:20:00,69.16,69.2,68.97,69.01,13283.0,60.5472,60.5822,60.3808,60.4158,13283.0
2019-05-22 12:30:00,69.01,69.01,68.89,68.9,22079.0,60.4158,60.4158,60.3108,60.3195,22079.0
2019-05-22 12:40:00,68.91,68.97,68.7,68.79,39242.0,60.3283,60.3808,60.1444,60.2232,39242.0
2019-05-22 12:50:00,68.74,68.84,68.7,68.74,12198.0,60.1795,60.267,60.1444,60.1795,12198.0
2019-05-22 13:00:00,68.68,68.75,68.52,68.55,10799.0,60.1269,60.1882,59.9869,60.0131,10799.0
2019-05-22 13:10:00,68.52,68.73,68.51,68.72,14545.0,59.9869,60.1707,59.9781,60.1619,14545.0
2019-05-22 13:20:00,68.7,68.75,68.62,68.62,26505.0,60.1444,60.1882,60.0744,60.0744,26505.0
2019-05-22 13:30:00,68.61,68.62,68.51,68.59,9427.0,60.0656,60.0744,59.9781,60.0481,9427.0
2019-05-22 13:40:00,68.6,68.71,68.54,68.69,13017.0,60.0569,60.1532,60.0044,60.1357,13017.0
2019-05-22 13:50:00,68.71,68.83,68.62,68.63,14442.0,60.1532,60.2583,60.0744,60.0832,14442.0
2019-05-22 14:00:00,68.6,68.68,68.56,68.61,16214.0,60.0569,60.1269,60.0219,60.0656,16214.0
2019-05-22 14:10:00,68.62,68.62,68.48,68.48,18577.0,60.0744,60.0744,59.9518,59.9518,18577.0
2019-05-22 14:20:00,68.5,68.56,68.43,68.45,29449.0,59.9693,60.0219,59.9081,59.9256,29449.0
2019-05-22 14:30:00,68.44,68.76,68.44,68.69,74736.0,59.9168,60.197,59.9168,60.1357,74736.0
2019-05-22 14:40:00,68.67,68.7,68.58,68.59,11302.0,60.1182,60.1444,60.0394,60.0481,11302.0
2019-05-22 14:50:00,68.6,68.6,68.47,68.53,15314.0,60.0569,60.0569,59.9431,59.9956,15314.0
2019-05-22 15:00:00,68.53,68.62,68.51,68.58,16068.0,59.9956,60.0744,59.9781,60.0394,16068.0
2019-05-22 15:10:00,68.61,68.65,68.5,68.51,25718.0,60.0656,60.1007,59.9693,59.9781,25718.0
2019-05-22 15:20:00,68.51,68.73,68.5,68.63,19418.0,59.9781,60.1707,59.9693,60.0832,19418.0
2019-05-22 15:30:00,68.63,68.81,68.62,68.8,46460.0,60.0832,60.2407,60.0744,60.232,46460.0
2019-05-22 15:40:00,68.8,68.81,68.69,68.71,51643.0,60.232,60.2407,60.1357,60.1532,51643.0
2019-05-22 15:50:00,68.69,68.75,68.42,68.54,122119.0,60.1357,60.1882,59.8993,60.0044,122119.0
2019-05-23 09:30:00,67.25,67.47,66.54,66.57,96402.0,58.875,59.0676,58.2534,58.2797,96402.0
2019-05-23 09:40:00,66.5,66.8,66.35,66.65,69235.0,58.2184,58.4811,58.0871,58.3497,69235.0
2019-05-23 09:50:00,66.62,67.0,66.47,66.86,33633.0,58.3235,58.6561,58.1922,58.5336,33633.0
2019-05-23 10:00:00,66.83,67.1,66.81,66.93,30350.0,58.5073,58.7437,58.4898,58.5949,30350.0
2019-05-23 10:10:00,66.94,67.3,66.89,67.29,23725.0,58.6036,58.9188,58.5598,58.91,23725.0
2019-05-23 10:20:00,67.37,67.59,67.25,67.35,31998.0,58.9801,59.1727,58.875,58.9626,31998.0
2019-05-23 10:30:00,67.35,67.35,67.03,67.08,18453.0,58.9626,58.9626,58.6824,58.7262,18453.0
2019-05-23 10:40:00,67.2,67.37,67.06,67.32,16706.0,58.8312,58.9801,58.7087,58.9363,16706.0
2019-05-23 10:50:00,67.34,67.59,67.2,67.26,33951.0,58.9538,59.1727,58.8312,58.8838,33951.0
2019-05-23 11:00:00,67.28,67.33,67.04,67.11,16419.0,58.9013,58.9451,58.6912,58.7525,16419.0
2019-05-23 11:10:00,67.06,67.15,66.92,67.08,28529.0,58.7087,58.7875,58.5861,58.7262,28529.0
2019-05-23 11:20:00,67.11,67.29,67.04,67.09,15900.0,58.7525,58.91,58.6912,58.7349,15900.0
2019-05-23 11:30:00,67.08,67.15,66.98,67.07,28597.0,58.7262,58.7875,58.6386,58.7174,28597.0
2019-05-23 11:40:00,67.05,67.05,66.9,66.97,17118.0,58.6999,58.6999,58.5686,58.6299,17118.0
2019-05-23 11:50:00,66.98,67.04,66.82,66.96,44669.0,58.6386,58.6912,58.4986,58.6211,44669.0
2019-05-23 12:00:00,66.94,67.09,66.86,67.05,46473.0,58.6036,58.7349,58.5336,58.6999,46473.0
2019-05-23 12:10:00,67.05,67.31,66.92,67.31,142376.0,58.6999,58.9275,58.5861,58.9275,142376.0
2019-05-23 12:20:00,67.29,67.55,67.17,67.48,57818.0,58.91,59.1377,58.805,59.0764,57818.0
2019-05-23 12:30:00,67.48,67.48,67.2,67.27,21758.0,59.0764,59.0764,58.8312,58.8925,21758.0
2019-05-23 12:40:00,67.27,67.36,67.19,67.28,16762.0,58.8925,58.9713,58.8225,58.9013,16762.0
2019-05-23 12:50:00,67.27,67.27,67.0,67.08,20949.0,58.8925,58.8925,58.6561,58.7262,20949.0
2019-05-23 13:00:00,67.05,67.23,67.0,67.23,23327.0,58.6999,58.8575,58.6561,58.8575,23327.0
2019-05-23 13:10:00,67.21,67.26,67.05,67.08,21791.0,58.84,58.8838,58.6999,58.7262,21791.0
2019-05-23 13:20:00,67.07,67.23,66.99,67.13,16583.0,58.7174,58.8575,58.6474,58.77,16583.0
2019-05-23 13:30:00,67.08,67.16,66.87,67.02,28316.0,58.7262,58.7962,58.5423,58.6737,28316.0
2019-05-23 13:40:00,67.04,67.06,66.93,67.02,41167.0,58.6912,58.7087,58.5949,58.6737,41167.0
2019-05-23 13:50:00,66.92,67.0,66.87,66.94,23265.0,58.5861,58.6561,58.5423,58.6036,23265.0
2019-05-23 14:00:00,66.95,67.04,66.84,66.85,24650.0,58.6124,58.6912,58.5161,58.5248,24650.0
2019-05-23 14:10:00,66.85,66.9,66.75,66.85,22707.0,58.5248,58.5686,58.4373,58.5248,22707.0
2019-05-23 14:20:00,66.88,67.02,66.79,66.81,14763.0,58.5511,58.6737,58.4723,58.4898,14763.0
2019-05-23 14:30:00,66.83,67.13,66.81,67.06,61261.0,58.5073,58.77,58.4898,58.7087,61261.0
2019-05-23 14:40:00,67.08,67.18,66.99,67.07,45750.0,58.7262,58.8137,58.6474,58.7174,45750.0
2019-05-23 14:50:00,67.05,67.19,67.02,67.19,18985.0,58.6999,58.8225,58.6737,58.8225,18985.0
2019-05-23 15:00:00,67.16,67.28,67.09,67.24,62038.0,58.7962,58.9013,58.7349,58.8663,62038.0
2019-05-23 15:10:00,67.25,67.57,67.25,67.54,34735.0,58.875,59.1552,58.875,59.1289,34735.0
2019-05-23 15:20:00,67.57,68.2,67.56,68.17,88876.0,59.1552,59.7067,59.1464,59.6804,88876.0
2019-05-23 15:30:00,68.15,68.22,68.06,68.09,122816.0,59.6629,59.7242,59.5841,59.6104,122816.0
2019-05-23 15:40:00,68.09,68.39,68.05,68.15,144865.0,59.6104,59.873,59.5754,59.6629,144865.0
2019-05-23 15:50:00,68.13,68.56,68.1,68.46,211933.0,59.6454,60.0219,59.6192,59.9343,211933.0
2019-05-24 09:30:00,69.17,70.95,68.97,69.85,206733.0,60.5559,62.1142,60.3808,61.1512,206733.0
2019-05-24 09:40:00,69.76,69.94,69.4,69.89,130696.0,61.0724,61.23,60.7573,61.1862,130696.0
2019-05-24 09:50:00,69.92,70.64,69.83,69.84,94275.0,61.2125,61.8428,61.1337,61.1425,94275.0
2019-05-24 10:00:00,69.88,70.12,69.77,69.9,88847.0,61.1775,61.3876,61.0812,61.195,88847.0
2019-05-24 10:10:00,69.87,69.95,69.74,69.94,87760.0,61.1687,61.2388,61.0549,61.23,87760.0
2019-05-24 10:20:00,69.94,69.96,69.64,69.7,131914.0,61.23,61.2475,60.9674,61.0199,131914.0
2019-05-24 10:30:00,69.7,69.7,69.37,69.52,97117.0,61.0199,61.0199,60.731,60.8623,97117.0
2019-05-24 10:40:00,69.51,69.56,69.28,69.28,81731.0,60.8536,60.8973,60.6522,60.6522,81731.0
2019-05-24 10:50:00,69.27,69.53,69.22,69.52,32228.0,60.6435,60.8711,60.5997,60.8623,32228.0
2019-05-24 11:00:00,69.54,69.7,69.45,69.52,42611.0,60.8798,61.0199,60.801,60.8623,42611.0
2019-05-24 11:10:00,69.54,69.57,69.33,69.4,69066.0,60.8798,60.9061,60.696,60.7573,69066.0
2019-05-24 11:20:00,69.39,69.49,69.34,69.39,34324.0,60.7485,60.8361,60.7047,60.7485,34324.0
2019-05-24 11:30:00,69.4,69.45,69.29,69.44,44371.0,60.7573,60.801,60.661,60.7923,44371.0
2019-05-24 11:40:00,69.42,69.48,69.32,69.42,47670.0,60.7748,60.8273,60.6872,60.7748,47670.0
2019-05-24 11:50:00,69.41,69.41,69.2,69.3,30131.0,60.766,60.766,60.5822,60.6697,30131.0
2019-05-24 12:00:00,69.3,69.36,69.19,69.24,83636.0,60.6697,60.7222,60.5734,60.6172,83636.0
2019-05-24 12:10:00,69.23,69.32,68.97,69.03,137320.0,60.6084,60.6872,60.3808,60.4333,137320.0
2019-05-24 12:20:00,69.03,69.19,69.02,69.17,24396.0,60.4333,60.5734,60.4246,60.5559,24396.0
2019-05-24 12:30:00,69.16,69.49,69.12,69.36,32790.0,60.5472,60.8361,60.5121,60.7222,32790.0
2019-05-24 12:40:00,69.36,69.39,69.26,69.3,22106.0,60.7222,60.7485,60.6347,60.6697,22106.0
2019-05-24 12:50:00,69.28,69.35,69.25,69.34,23199.0,60.6522,60.7135,60.6259,60.7047,23199.0
2019-05-24 13:00:00,69.34,69.34,69.24,69.28,25094.0,60.7047,60.7047,60.6172,60.6522,25094.0
2019-05-24 13:10:00,69.27,69.27,69.16,69.21,21759.0,60.6435,60.6435,60.5472,60.5909,21759.0
2019-05-24 13:20:00,69.2,69.28,69.18,69.24,47781.0,60.5822,60.6522,60.5647,60.6172,47781.0
2019-05-24 13:30:00,69.24,69.27,69.19,69.24,20961.0,60.6172,60.6435,60.5734,60.6172,20961.0
2019-05-24 13:40:00,69.24,69.34,69.24,69.34,22532.0,60.6172,60.7047,60.6172,60.7047,22532.0
2019-05-24 13:50:00,69.36,69.46,69.18,69.2,21160.0,60.7222,60.8098,60.5647,60.5822,21160.0
2019-05-24 14:00:00,69.2,69.22,69.05,69.15,31560.0,60.5822,60.5997,60.4509,60.5384,31560.0
2019-05-24 14:10:00,69.14,69.16,68.98,69.01,29424.0,60.5296,60.5472,60.3896,60.4158,29424.0
2019-05-24 14:20:00,69.03,69.14,68.92,68.92,30345.0,60.4333,60.5296,60.337,60.337,30345.0
2019-05-24 14:30:00,68.93,69.08,68.89,69.02,47255.0,60.3458,60.4771,60.3108,60.4246,47255.0
2019-05-24 14:40:00,69.01,69.14,69.0,69.06,20144.0,60.4158,60.5296,60.4071,60.4596,20144.0
2019-05-24 14:50:00,69.05,69.16,69.03,69.12,21360.0,60.4509,60.5472,60.4333,60.5121,21360.0
2019-05-24 15:00:00,69.14,69.29,69.11,69.15,36135.0,60.5296,60.661,60.5034,60.5384,36135.0
2019-05-24 15:10:00,69.16,69.28,68.99,69.04,45785.0,60.5472,60.6522,60.3983,60.4421,45785.0
2019-05-24 15:20:00,69.04,69.11,68.98,69.11,55105.0,60.4421,60.5034,60.3896,60.5034,55105.0
2019-05-24 15:30:00,69.09,69.25,69.04,69.15,98724.0,60.4859,60.6259,60.4421,60.5384,98724.0
2019-05-24 15:40:00,69.15,69.41,69.14,69.34,140432.0,60.5384,60.766,60.5296,60.7047,140432.0
2019-05-24 15:50:00,69.34,69.66,69.29,69.54,441015.0,60.7047,60.9849,60.661,60.8798,441015.0
2019-05-28 09:30:00,69.95,70.36,69.78,69.8,68430.0,61.2388,61.5977,61.0899,61.1075,68430.0
2019-05-28 09:40:00,69.8,69.97,69.15,69.2,98724.0,61.1075,61.2563,60.5384,60.5822,98724.0
2019-05-28 09:50:00,69.18,69.21,68.66,68.7,36940.0,60.5647,60.5909,60.1094,60.1444,36940.0
2019-05-28 10:00:00,68.71,68.94,68.45,68.69,30139.0,60.1532,60.3546,59.9256,60.1357,30139.0
2019-05-28 10:10:00,68.65,68.65,67.94,67.99,50006.0,60.1007,60.1007,59.4791,59.5229,50006.0
2019-05-28 10:20:00,68.01,68.67,68.01,68.46,31768.0,59.5404,60.1182,59.5404,59.9343,31768.0
2019-05-28 10:30:00,68.45,68.67,68.36,68.4,21318.0,59.9256,60.1182,59.8468,59.8818,21318.0
2019-05-28 10:40:00,68.37,68.62,68.35,68.36,21848.0,59.8555,60.0744,59.838,59.8468,21848.0
2019-05-28 10:50:00,68.35,68.52,68.32,68.42,46939.0,59.838,59.9869,59.8118,59.8993,46939.0
2019-05-28 11:00:00,68.39,68.65,68.37,68.56,31662.0,59.873,60.1007,59.8555,60.0219,31662.0
2019-05-28 11:10:00,68.56,68.92,68.56,68.75,20622.0,60.0219,60.337,60.0219,60.1882,20622.0
2019-05-28 11:20:00,68.77,68.79,68.45,68.45,14750.0,60.2057,60.2232,59.9256,59.9256,14750.0
2019-05-28 11:30:00,68.45,68.71,68.41,68.62,12933.0,59.9256,60.1532,59.8906,60.0744,12933.0
2019-05-28 11:40:00,68.64,68.83,68.61,68.74,14434.0,60.0919,60.2583,60.0656,60.1795,14434.0
2019-05-28 11:50:00,68.7,68.7,68.43,68.7,12827.0,60.1444,60.1444,59.9081,60.1444,12827.0
2019-05-28 12:00:00,68.7,68.98,68.69,68.89,10936.0,60.1444,60.3896,60.1357,60.3108,10936.0
2019-05-28 12:10:00,68.92,68.94,68.8,68.83,8140.0,60.337,60.3546,60.232,60.2583,8140.0
2019-05-28 12:20:00,68.82,68.87,68.65,68.67,13081.0,60.2495,60.2933,60.1007,60.1182,13081.0
2019-05-28 12:30:00,68.64,68.76,68.62,68.73,14924.0,60.0919,60.197,60.0744,60.1707,14924.0
2019-05-28 12:40:00,68.71,68.72,68.56,68.65,11041.0,60.1532,60.1619,60.0219,60.1007,11041.0
2019-05-28 12:50:00,68.61,68.67,68.5,68.5,7607.0,60.0656,60.1182,59.9693,59.9693,7607.0
2019-05-28 13:00:00,68.51,68.66,68.5,68.64,12190.0,59.9781,60.1094,59.9693,60.0919,12190.0
2019-05-28 13:10:00,68.65,68.74,68.6,68.61,11300.0,60.1007,60.1795,60.0569,60.0656,11300.0
2019-05-28 13:20:00,68.63,68.69,68.55,68.56,6406.0,60.0832,60.1357,60.0131,60.0219,6406.0
2019-05-28 13:30:00,68.54,68.71,68.54,68.65,10112.0,60.0044,60.1532,60.0044,60.1007,10112.0
2019-05-28 13:40:00,68.67,68.74,68.62,68.7,10249.0,60.1182,60.1795,60.0744,60.1444,10249.0
2019-05-28 13:50:00,68.71,68.73,68.58,68.66,9479.0,60.1532,60.1707,60.0394,60.1094,9479.0
2019-05-28 14:00:00,68.67,68.67,68.56,68.64,10096.0,60.1182,60.1182,60.0219,60.0919,10096.0
2019-05-28 14:10:00,68.62,68.67,68.57,68.63,11411.0,60.0744,60.1182,60.0306,60.0832,11411.0
2019-05-28 14:20:00,68.61,68.63,68.5,68.52,12235.0,60.0656,60.0832,59.9693,59.9869,12235.0
2019-05-28 14:30:00,68.52,68.59,68.48,68.54,11007.0,59.9869,60.0481,59.9518,60.0044,11007.0
2019-05-28 14:40:00,68.52,68.52,68.36,68.44,16851.0,59.9869,59.9869,59.8468,59.9168,16851.0
2019-05-28 14:50:00,68.42,68.42,68.27,68.41,15839.0,59.8993,59.8993,59.768,59.8906,15839.0
2019-05-28 15:00:00,68.41,68.41,68.26,68.33,12905.0,59.8906,59.8906,59.7592,59.8205,12905.0
2019-05-28 15:10:00,68.33,68.36,68.24,68.36,16667.0,59.8205,59.8468,59.7417,59.8468,16667.0
2019-05-28 15:20:00,68.37,68.48,68.3,68.32,23417.0,59.8555,59.9518,59.7943,59.8118,23417.0
2019-05-28 15:30:00,68.32,68.45,68.26,68.33,32848.0,59.8118,59.9256,59.7592,59.8205,32848.0
2019-05-28 15:40:00,68.33,68.33,68.13,68.17,47383.0,59.8205,59.8205,59.6454,59.6804,47383.0
2019-05-28 15:50:00,68.17,68.28,68.01,68.01,147914.0,59.6804,59.7767,59.5404,59.5404,147914.0
2019-05-29 09:30:00,67.54,67.54,67.13,67.15,44176.0,59.1289,59.1289,58.77,58.7875,44176.0
2019-05-29 09:40:00,67.17,67.88,67.14,67.39,36790.0,58.805,59.4266,58.7787,58.9976,36790.0
2019-05-29 09:50:00,67.41,67.61,67.13,67.52,33121.0,59.0151,59.1902,58.77,59.1114,33121.0
2019-05-29 10:00:00,67.52,68.46,67.45,68.38,51381.0,59.1114,59.9343,59.0501,59.8643,51381.0
2019-05-29 10:10:00,68.41,68.69,68.05,68.58,30120.0,59.8906,60.1357,59.5754,60.0394,30120.0
2019-05-29 10:20:00,68.6,68.66,68.35,68.59,28243.0,60.0569,60.1094,59.838,60.0481,28243.0
2019-05-29 10:30:00,68.64,68.72,68.5,68.5,15030.0,60.0919,60.1619,59.9693,59.9693,15030.0
2019-05-29 10:40:00,68.49,68.67,68.4,68.63,16367.0,59.9606,60.1182,59.8818,60.0832,16367.0
2019-05-29 10:50:00,68.62,68.65,68.17,68.27,40687.0,60.0744,60.1007,59.6804,59.768,40687.0
2019-05-29 11:00:00,68.2,68.28,68.04,68.18,25269.0,59.7067,59.7767,59.5666,59.6892,25269.0
2019-05-29 11:10:00,68.13,68.13,67.82,67.83,24772.0,59.6454,59.6454,59.374,59.3828,24772.0
2019-05-29 11:20:00,67.82,67.85,67.62,67.77,22314.0,59.374,59.4003,59.1989,59.3303,22314.0
2019-05-29 11:30:00,67.77,67.86,67.57,67.58,14093.0,59.3303,59.409,59.1552,59.1639,14093.0
2019-05-29 11:40:00,67.56,67.83,67.43,67.81,18543.0,59.1464,59.3828,59.0326,59.3653,18543.0
2019-05-29 11:50:00,67.83,67.86,67.61,67.79,19550.0,59.3828,59.409,59.1902,59.3478,19550.0
2019-05-29 12:00:00,67.78,67.95,67.72,67.91,8750.0,59.339,59.4878,59.2865,59.4528,8750.0
2019-05-29 12:10:00,67.9,67.91,67.76,67.76,11103.0,59.4441,59.4528,59.3215,59.3215,11103.0
2019-05-29 12:20:00,67.79,68.28,67.79,68.25,73211.0,59.3478,59.7767,59.3478,59.7505,73211.0
2019-05-29 12:30:00,68.25,68.43,68.22,68.36,32435.0,59.7505,59.9081,59.7242,59.8468,32435.0
2019-05-29 12:40:00,68.36,68.51,68.28,68.42,15649.0,59.8468,59.9781,59.7767,59.8993,15649.0
2019-05-29 12:50:00,68.44,68.44,68.13,68.16,7723.0,59.9168,59.9168,59.6454,59.6717,7723.0
2019-05-29 13:00:00,68.18,68.47,68.08,68.43,14467.0,59.6892,59.9431,59.6017,59.9081,14467.0
2019-05-29 13:10:00,68.45,68.61,68.36,68.41,21129.0,59.9256,60.0656,59.8468,59.8906,21129.0
2019-05-29 13:20:00,68.39,68.49,68.35,68.48,7473.0,59.873,59.9606,59.838,59.9518,7473.0
2019-05-29 13:30:00,68.49,68.59,68.42,68.49,10405.0,59.9606,60.0481,59.8993,59.9606,10405.0
2019-05-29 13:40:00,68.53,68.53,68.35,68.42,11430.0,59.9956,59.9956,59.838,59.8993,11430.0
2019-05-29 13:50:00,68.41,68.47,68.28,68.29,7377.0,59.8906,59.9431,59.7767,59.7855,7377.0
2019-05-29 14:00:00,68.29,68.41,68.2,68.25,13050.0,59.7855,59.8906,59.7067,59.7505,13050.0
2019-05-29 14:10:00,68.25,68.36,68.2,68.33,9341.0,59.7505,59.8468,59.7067,59.8205,9341.0
2019-05-29 14:20:00,68.3,68.35,68.2,68.28,7890.0,59.7943,59.838,59.7067,59.7767,7890.0
2019-05-29 14:30:00,68.28,68.33,68.11,68.17,27514.0,59.7767,59.8205,59.6279,59.6804,27514.0
2019-05-29 14:40:00,68.14,68.16,68.05,68.12,20690.0,59.6542,59.6717,59.5754,59.6367,20690.0
2019-05-29 14:50:00,68.08,68.11,67.84,68.1,16026.0,59.6017,59.6279,59.3915,59.6192,16026.0
2019-05-29 15:00:00,68.1,68.1,67.95,68.08,12739.0,59.6192,59.6192,59.4878,59.6017,12739.0
2019-05-29 15:10:00,68.06,68.22,68.01,68.14,14084.0,59.5841,59.7242,59.5404,59.6542,14084.0
2019-05-29 15:20:00,68.16,68.38,68.14,68.38,21003.0,59.6717,59.8643,59.6542,59.8643,21003.0
2019-05-29 15:30:00,68.39,68.64,68.35,68.61,42429.0,59.873,60.0919,59.838,60.0656,42429.0
2019-05-29 15:40:00,68.63,68.69,68.43,68.5,49261.0,60.0832,60.1357,59.9081,59.9693,49261.0
2019-05-29 15:50:00,68.49,68.65,68.37,68.54,182834.0,59.9606,60.1007,59.8555,60.0044,182834.0
2019-05-30 09:30:00,68.51,69.9,68.34,69.9,57101.0,59.9781,61.195,59.8293,61.195,57101.0
2019-05-30 09:40:00,69.92,70.13,69.19,69.29,39442.0,61.2125,61.3964,60.5734,60.661,39442.0
2019-05-30 09:50:00,69.22,69.31,69.0,69.24,23901.0,60.5997,60.6785,60.4071,60.6172,23901.0
2019-05-30 10:00:00,69.24,69.67,69.19,69.55,55601.0,60.6172,60.9936,60.5734,60.8886,55601.0
2019-05-30 10:10:00,69.53,69.68,69.32,69.33,20494.0,60.8711,61.0024,60.6872,60.696,20494.0
2019-05-30 10:20:00,69.31,69.42,69.12,69.18,30035.0,60.6785,60.7748,60.5121,60.5647,30035.0
2019-05-30 10:30:00,69.17,69.34,69.04,69.11,66169.0,60.5559,60.7047,60.4421,60.5034,66169.0
2019-05-30 10:40:00,69.1,69.28,69.05,69.13,33295.0,60.4946,60.6522,60.4509,60.5209,33295.0
2019-05-30 10:50:00,69.1,69.1,68.85,69.06,46049.0,60.4946,60.4946,60.2758,60.4596,46049.0
2019-05-30 11:00:00,69.05,69.05,68.84,68.97,45470.0,60.4509,60.4509,60.267,60.3808,45470.0
2019-05-30 11:10:00,68.93,69.07,68.8,68.85,39495.0,60.3458,60.4684,60.232,60.2758,39495.0
2019-05-30 11:20:00,68.86,68.86,68.61,68.66,31311.0,60.2845,60.2845,60.0656,60.1094,31311.0
2019-05-30 11:30:00,68.68,68.78,68.51,68.59,36437.0,60.1269,60.2145,59.9781,60.0481,36437.0
2019-05-30 11:40:00,68.59,68.6,68.37,68.43,21398.0,60.0481,60.0569,59.8555,59.9081,21398.0
2019-05-30 11:50:00,68.47,68.48,68.3,68.42,12067.0,59.9431,59.9518,59.7943,59.8993,12067.0
2019-05-30 12:00:00,68.46,68.56,68.35,68.36,9835.0,59.9343,60.0219,59.838,59.8468,9835.0
2019-05-30 12:10:00,68.35,68.41,68.23,68.23,10216.0,59.838,59.8906,59.733,59.733,10216.0
2019-05-30 12:20:00,68.21,68.48,68.21,68.26,5947.0,59.7155,59.9518,59.7155,59.7592,5947.0
2019-05-30 12:30:00,68.26,68.36,68.17,68.36,13058.0,59.7592,59.8468,59.6804,59.8468,13058.0
2019-05-30 12:40:00,68.34,68.43,68.28,68.35,8956.0,59.8293,59.9081,59.7767,59.838,8956.0
2019-05-30 12:50:00,68.37,68.61,68.31,68.57,39865.0,59.8555,60.0656,59.803,60.0306,39865.0
2019-05-30 13:00:00,68.55,68.59,68.34,68.46,20377.0,60.0131,60.0481,59.8293,59.9343,20377.0
2019-05-30 13:10:00,68.48,68.51,68.35,68.4,12650.0,59.9518,59.9781,59.838,59.8818,12650.0
2019-05-30 13:20:00,68.45,68.49,68.36,68.42,6364.0,59.9256,59.9606,59.8468,59.8993,6364.0
2019-05-30 13:30:00,68.38,68.38,68.23,68.29,10223.0,59.8643,59.8643,59.733,59.7855,10223.0
2019-05-30 13:40:00,68.26,68.35,68.24,68.33,9744.0,59.7592,59.838,59.7417,59.8205,9744.0
2019-05-30 13:50:00,68.31,68.38,68.3,68.36,6591.0,59.803,59.8643,59.7943,59.8468,6591.0
2019-05-30 14:00:00,68.35,68.53,68.33,68.5,18605.0,59.838,59.9956,59.8205,59.9693,18605.0
2019-05-30 14:10:00,68.47,68.47,68.16,68.16,18236.0,59.9431,59.9431,59.6717,59.6717,18236.0
2019-05-30 14:20:00,68.18,68.18,67.84,67.87,22030.0,59.6892,59.6892,59.3915,59.4178,22030.0
2019-05-30 14:30:00,67.88,67.95,67.79,67.8,20480.0,59.4266,59.4878,59.3478,59.3565,20480.0
2019-05-30 14:40:00,67.82,68.01,67.8,68.01,24671.0,59.374,59.5404,59.3565,59.5404,24671.0
2019-05-30 14:50:00,68.0,68.14,67.91,68.1,14211.0,59.5316,59.6542,59.4528,59.6192,14211.0
2019-05-30 15:00:00,68.07,68.07,67.83,67.83,23615.0,59.5929,59.5929,59.3828,59.3828,23615.0
2019-05-30 15:10:00,67.85,68.04,67.83,67.99,36177.0,59.4003,59.5666,59.3828,59.5229,36177.0
2019-05-30 15:20:00,67.98,68.24,67.89,68.19,29049.0,59.5141,59.7417,59.4353,59.698,29049.0
2019-05-30 15:30:00,68.2,68.45,68.07,68.36,45758.0,59.7067,59.9256,59.5929,59.8468,45758.0
2019-05-30 15:40:00,68.37,68.4,68.29,68.36,47388.0,59.8555,59.8818,59.7855,59.8468,47388.0
2019-05-30 15:50:00,68.34,68.36,68.15,68.26,110853.0,59.8293,59.8468,59.6629,59.7592,110853.0
2019-05-31 09:30:00,67.23,67.44,66.87,67.05,66766.0,58.8575,59.0414,58.5423,58.6999,66766.0
2019-05-31 09:40:00,67.04,67.56,66.77,67.22,43135.0,58.6912,59.1464,58.4548,58.8488,43135.0
2019-05-31 09:50:00,67.17,67.46,67.04,67.13,35689.0,58.805,59.0589,58.6912,58.77,35689.0
2019-05-31 10:00:00,67.05,67.5,66.94,67.45,42646.0,58.6999,59.0939,58.6036,59.0501,42646.0
2019-05-31 10:10:00,67.4,67.61,67.25,67.61,13874.0,59.0063,59.1902,58.875,59.1902,13874.0
2019-05-31 10:20:00,67.6,67.99,67.51,67.98,35729.0,59.1814,59.5229,59.1026,59.5141,35729.0
2019-05-31 10:30:00,67.95,68.22,67.81,68.01,16963.0,59.4878,59.7242,59.3653,59.5404,16963.0
2019-05-31 10:40:00,68.01,68.21,67.71,68.2,22687.0,59.5404,59.7155,59.2777,59.7067,22687.0
2019-05-31 10:50:00,68.22,68.27,68.13,68.27,10757.0,59.7242,59.768,59.6454,59.768,10757.0
2019-05-31 11:00:00,68.22,68.25,67.82,68.03,20295.0,59.7242,59.7505,59.374,59.5579,20295.0
2019-05-31 11:10:00,67.99,68.11,67.85,68.02,13732.0,59.5229,59.6279,59.4003,59.5491,13732.0
2019-05-31 11:20:00,68.01,68.09,67.92,68.02,13079.0,59.5404,59.6104,59.4616,59.5491,13079.0
2019-05-31 11:30:00,68.02,68.04,67.71,67.79,17008.0,59.5491,59.5666,59.2777,59.3478,17008.0
2019-05-31 11:40:00,67.77,67.91,67.74,67.89,11796.0,59.3303,59.4528,59.304,59.4353,11796.0
2019-05-31 11:50:00,67.89,67.99,67.79,67.82,17144.0,59.4353,59.5229,59.3478,59.374,17144.0
2019-05-31 12:00:00,67.81,67.89,67.66,67.71,10003.0,59.3653,59.4353,59.234,59.2777,10003.0
2019-05-31 12:10:00,67.64,67.69,67.58,67.6,8670.0,59.2164,59.2602,59.1639,59.1814,8670.0
2019-05-31 12:20:00,67.57,67.58,67.34,67.4,35417.0,59.1552,59.1639,58.9538,59.0063,35417.0
2019-05-31 12:30:00,67.39,67.44,67.32,67.35,9176.0,58.9976,59.0414,58.9363,58.9626,9176.0
2019-05-31 12:40:00,67.38,67.43,67.23,67.27,17572.0,58.9888,59.0326,58.8575,58.8925,17572.0
2019-05-31 12:50:00,67.3,67.34,67.19,67.29,13197.0,58.9188,58.9538,58.8225,58.91,13197.0
2019-05-31 13:00:00,67.28,67.35,67.24,67.35,6250.0,58.9013,58.9626,58.8663,58.9626,6250.0
2019-05-31 13:10:00,67.37,67.52,67.35,67.38,8939.0,58.9801,59.1114,58.9626,58.9888,8939.0
2019-05-31 13:20:00,67.37,67.43,67.34,67.41,5448.0,58.9801,59.0326,58.9538,59.0151,5448.0
2019-05-31 13:30:00,67.4,67.44,67.34,67.42,13313.0,59.0063,59.0414,58.9538,59.0238,13313.0
2019-05-31 13:40:00,67.46,67.49,67.37,67.48,9947.0,59.0589,59.0851,58.9801,59.0764,9947.0
2019-05-31 13:50:00,67.49,67.49,67.35,67.44,8187.0,59.0851,59.0851,58.9626,59.0414,8187.0
2019-05-31 14:00:00,67.43,67.47,67.24,67.33,10010.0,59.0326,59.0676,58.8663,58.9451,10010.0
2019-05-31 14:10:00,67.35,67.35,67.17,67.19,18688.0,58.9626,58.9626,58.805,58.8225,18688.0
2019-05-31 14:20:00,67.18,67.2,67.09,67.12,15466.0,58.8137,58.8312,58.7349,58.7612,15466.0
2019-05-31 14:30:00,67.11,67.11,66.9,66.98,21849.0,58.7525,58.7525,58.5686,58.6386,21849.0
2019-05-31 14:40:00,66.97,67.05,66.88,66.9,16196.0,58.6299,58.6999,58.5511,58.5686,16196.0
2019-05-31 14:50:00,66.9,66.99,66.86,66.92,15999.0,58.5686,58.6474,58.5336,58.5861,15999.0
2019-05-31 15:00:00,66.91,66.93,66.78,66.8,25461.0,58.5774,58.5949,58.4635,58.4811,25461.0
2019-05-31 15:10:00,66.8,66.9,66.78,66.8,19155.0,58.4811,58.5686,58.4635,58.4811,19155.0
2019-05-31 15:20:00,66.81,66.83,66.73,66.83,21678.0,58.4898,58.5073,58.4198,58.5073,21678.0
2019-05-31 15:30:00,66.82,66.85,66.63,66.68,28800.0,58.4986,58.5248,58.3322,58.376,28800.0
2019-05-31 15:40:00,66.69,66.86,66.64,66.78,30574.0,58.3848,58.5336,58.341,58.4635,30574.0
2019-05-31 15:50:00,66.76,66.79,66.61,66.61,113323.0,58.446,58.4723,58.3147,58.3147,113323.0
2019-06-03 09:30:00,67.26,67.6,66.88,67.04,69162.0,58.8838,59.1814,58.5511,58.6912,69162.0
2019-06-03 09:40:00,67.02,67.22,66.71,67.02,44273.0,58.6737,58.8488,58.4023,58.6737,44273.0
2019-06-03 09:50:00,67.09,67.37,67.09,67.36,20538.0,58.7349,58.9801,58.7349,58.9713,20538.0
2019-06-03 10:00:00,67.33,67.75,67.14,67.7,19793.0,58.9451,59.3127,58.7787,59.269,19793.0
2019-06-03 10:10:00,67.69,67.75,67.53,67.7,8073.0,59.2602,59.3127,59.1201,59.269,8073.0
2019-06-03 10:20:00,67.7,67.73,67.57,67.66,17647.0,59.269,59.2952,59.1552,59.234,17647.0
2019-06-03 10:30:00,67.69,67.83,67.55,67.78,16197.0,59.2602,59.3828,59.1377,59.339,16197.0
2019-06-03 10:40:00,67.78,67.98,67.73,67.95,24435.0,59.339,59.5141,59.2952,59.4878,24435.0
2019-06-03 10:50:00,67.93,68.07,67.79,68.03,19752.0,59.4703,59.5929,59.3478,59.5579,19752.0
2019-06-03 11:00:00,68.04,68.05,67.79,67.86,10471.0,59.5666,59.5754,59.3478,59.409,10471.0
2019-06-03 11:10:00,67.88,67.93,67.45,67.58,14678.0,59.4266,59.4703,59.0501,59.1639,14678.0
2019-06-03 11:20:00,67.58,67.62,67.37,67.48,13818.0,59.1639,59.1989,58.9801,59.0764,13818.0
2019-06-03 11:30:00,67.49,67.54,67.27,67.37,7000.0,59.0851,59.1289,58.8925,58.9801,7000.0
2019-06-03 11:40:00,67.32,67.4,67.2,67.31,11486.0,58.9363,59.0063,58.8312,58.9275,11486.0
2019-06-03 11:50:00,67.31,67.39,67.12,67.17,13576.0,58.9275,58.9976,58.7612,58.805,13576.0
2019-06-03 12:00:00,67.15,67.22,66.99,67.0,23554.0,58.7875,58.8488,58.6474,58.6561,23554.0
2019-06-03 12:10:00,67.0,67.04,66.83,66.94,17630.0,58.6561,58.6912,58.5073,58.6036,17630.0
2019-06-03 12:20:00,66.9,66.95,66.76,66.83,13895.0,58.5686,58.6124,58.446,58.5073,13895.0
2019-06-03 12:30:00,66.82,66.92,66.7,66.85,13856.0,58.4986,58.5861,58.3935,58.5248,13856.0
2019-06-03 12:40:00,66.83,66.94,66.77,66.88,12051.0,58.5073,58.6036,58.4548,58.5511,12051.0
2019-06-03 12:50:00,66.89,66.89,66.76,66.76,8968.0,58.5598,58.5598,58.446,58.446,8968.0
2019-06-03 13:00:00,66.77,66.94,66.61,66.94,13795.0,58.4548,58.6036,58.3147,58.6036,13795.0
2019-06-03 13:10:00,66.94,67.06,66.89,66.94,10499.0,58.6036,58.7087,58.5598,58.6036,10499.0
2019-06-03 13:20:00,66.95,67.42,66.89,67.16,27091.0,58.6124,59.0238,58.5598,58.7962,27091.0
2019-06-03 13:30:00,67.18,67.18,66.64,66.65,11469.0,58.8137,58.8137,58.341,58.3497,11469.0
2019-06-03 13:40:00,66.68,66.95,66.6,66.83,13031.0,58.376,58.6124,58.306,58.5073,13031.0
2019-06-03 13:50:00,66.87,67.12,66.79,67.08,7964.0,58.5423,58.7612,58.4723,58.7262,7964.0
2019-06-03 14:00:00,67.12,67.15,66.98,67.07,8649.0,58.7612,58.7875,58.6386,58.7174,8649.0
2019-06-03 14:10:00,67.06,67.06,66.8,66.88,10729.0,58.7087,58.7087,58.4811,58.5511,10729.0
2019-06-03 14:20:00,66.85,66.98,66.82,66.89,24489.0,58.5248,58.6386,58.4986,58.5598,24489.0
2019-06-03 14:30:00,66.92,66.96,66.64,66.68,11132.0,58.5861,58.6211,58.341,58.376,11132.0
2019-06-03 14:40:00,66.69,66.76,66.58,66.6,9426.0,58.3848,58.446,58.2885,58.306,9426.0
2019-06-03 14:50:00,66.57,66.62,66.47,66.52,28335.0,58.2797,58.3235,58.1922,58.2359,28335.0
2019-06-03 15:00:00,66.55,66.55,66.36,66.4,16026.0,58.2622,58.2622,58.0959,58.1309,16026.0
2019-06-03 15:10:00,66.38,66.67,66.29,66.59,24479.0,58.1134,58.3672,58.0346,58.2972,24479.0
2019-06-03 15:20:00,66.6,66.81,66.43,66.56,14975.0,58.306,58.4898,58.1571,58.2709,14975.0
2019-06-03 15:30:00,66.53,66.73,66.42,66.62,25195.0,58.2447,58.4198,58.1484,58.3235,25195.0
2019-06-03 15:40:00,66.63,66.88,66.63,66.81,34470.0,58.3322,58.5511,58.3322,58.4898,34470.0
2019-06-03 15:50:00,66.81,67.12,66.74,66.9,105894.0,58.4898,58.7612,58.4285,58.5686,105894.0
2019-06-04 09:30:00,67.97,68.66,67.95,68.06,63423.0,59.5054,60.1094,59.4878,59.5841,63423.0
2019-06-04 09:40:00,68.13,68.29,67.83,67.83,30802.0,59.6454,59.7855,59.3828,59.3828,30802.0
2019-06-04 09:50:00,67.76,68.28,67.53,68.02,33925.0,59.3215,59.7767,59.1201,59.5491,33925.0
2019-06-04 10:00:00,68.07,68.17,67.87,68.01,21959.0,59.5929,59.6804,59.4178,59.5404,21959.0
2019-06-04 10:10:00,68.02,68.35,67.99,68.29,8403.0,59.5491,59.838,59.5229,59.7855,8403.0
2019-06-04 10:20:00,68.24,68.65,68.18,68.53,25242.0,59.7417,60.1007,59.6892,59.9956,25242.0
2019-06-04 10:30:00,68.61,68.7,68.44,68.51,13293.0,60.0656,60.1444,59.9168,59.9781,13293.0
2019-06-04 10:40:00,68.48,68.86,68.47,68.7,26757.0,59.9518,60.2845,59.9431,60.1444,26757.0
2019-06-04 10:50:00,68.72,69.14,68.72,69.02,42244.0,60.1619,60.5296,60.1619,60.4246,42244.0
2019-06-04 11:00:00,69.02,69.32,68.97,69.2,39286.0,60.4246,60.6872,60.3808,60.5822,39286.0
2019-06-04 11:10:00,69.24,69.25,68.94,69.03,16590.0,60.6172,60.6259,60.3546,60.4333,16590.0
2019-06-04 11:20:00,69.06,69.34,69.03,69.31,22073.0,60.4596,60.7047,60.4333,60.6785,22073.0
2019-06-04 11:30:00,69.3,69.38,69.25,69.32,22199.0,60.6697,60.7398,60.6259,60.6872,22199.0
2019-06-04 11:40:00,69.31,69.35,69.09,69.35,24555.0,60.6785,60.7135,60.4859,60.7135,24555.0
2019-06-04 11:50:00,69.33,69.35,69.15,69.2,17385.0,60.696,60.7135,60.5384,60.5822,17385.0
2019-06-04 12:00:00,69.17,69.21,68.87,68.96,13100.0,60.5559,60.5909,60.2933,60.3721,13100.0
2019-06-04 12:10:00,68.98,69.01,68.84,68.9,9316.0,60.3896,60.4158,60.267,60.3195,9316.0
2019-06-04 12:20:00,68.95,69.04,68.86,68.86,12030.0,60.3633,60.4421,60.2845,60.2845,12030.0
2019-06-04 12:30:00,68.88,68.89,68.67,68.71,10565.0,60.302,60.3108,60.1182,60.1532,10565.0
2019-06-04 12:40:00,68.73,68.86,68.69,68.83,7568.0,60.1707,60.2845,60.1357,60.2583,7568.0
2019-06-04 12:50:00,68.83,68.98,68.82,68.89,9150.0,60.2583,60.3896,60.2495,60.3108,9150.0
2019-06-04 13:00:00,68.89,69.11,68.88,68.9,17672.0,60.3108,60.5034,60.302,60.3195,17672.0
2019-06-04 13:10:00,68.95,68.97,68.74,68.77,15267.0,60.3633,60.3808,60.1795,60.2057,15267.0
2019-06-04 13:20:00,68.75,68.97,68.74,68.95,15016.0,60.1882,60.3808,60.1795,60.3633,15016.0
2019-06-04 13:30:00,68.97,68.97,68.82,68.91,24708.0,60.3808,60.3808,60.2495,60.3283,24708.0
2019-06-04 13:40:00,68.89,68.97,68.85,68.95,10211.0,60.3108,60.3808,60.2758,60.3633,10211.0
2019-06-04 13:50:00,68.95,69.05,68.87,69.04,18718.0,60.3633,60.4509,60.2933,60.4421,18718.0
2019-06-04 14:00:00,69.06,69.16,68.98,69.04,15008.0,60.4596,60.5472,60.3896,60.4421,15008.0
2019-06-04 14:10:00,69.02,69.1,68.82,68.84,20645.0,60.4246,60.4946,60.2495,60.267,20645.0
2019-06-04 14:20:00,68.86,68.95,68.82,68.9,10016.0,60.2845,60.3633,60.2495,60.3195,10016.0
2019-06-04 14:30:00,68.91,68.93,68.79,68.91,11778.0,60.3283,60.3458,60.2232,60.3283,11778.0
2019-06-04 14:40:00,68.89,68.97,68.88,68.95,13625.0,60.3108,60.3808,60.302,60.3633,13625.0
2019-06-04 14:50:00,68.95,68.99,68.86,68.89,15984.0,60.3633,60.3983,60.2845,60.3108,15984.0
2019-06-04 15:00:00,68.91,69.08,68.91,69.08,14658.0,60.3283,60.4771,60.3283,60.4771,14658.0
2019-06-04 15:10:00,69.09,69.11,69.04,69.06,23237.0,60.4859,60.5034,60.4421,60.4596,23237.0
2019-06-04 15:20:00,69.05,69.23,69.0,69.22,33665.0,60.4509,60.6084,60.4071,60.5997,33665.0
2019-06-04 15:30:00,69.21,69.23,69.07,69.1,43596.0,60.5909,60.6084,60.4684,60.4946,43596.0
2019-06-04 15:40:00,69.09,69.18,69.07,69.12,38896.0,60.4859,60.5647,60.4684,60.5121,38896.0
2019-06-04 15:50:00,69.13,69.47,69.11,69.4,145926.0,60.5209,60.8185,60.5034,60.7573,145926.0
2019-06-05 09:30:00,69.69,70.69,68.04,68.62,215311.0,61.0112,61.8866,59.5666,60.0744,215311.0
2019-06-05 09:40:00,68.63,68.63,67.3,67.58,130366.0,60.0832,60.0832,58.9188,59.1639,130366.0
2019-06-05 09:50:00,67.58,68.02,67.5,68.02,74630.0,59.1639,59.5491,59.0939,59.5491,74630.0
2019-06-05 10:00:00,68.1,68.32,67.32,67.35,75758.0,59.6192,59.8118,58.9363,58.9626,75758.0
2019-06-05 10:10:00,67.39,67.79,67.34,67.44,78644.0,58.9976,59.3478,58.9538,59.0414,78644.0
2019-06-05 10:20:00,67.39,67.56,67.17,67.18,60091.0,58.9976,59.1464,58.805,58.8137,60091.0
2019-06-05 10:30:00,67.12,67.13,66.76,66.91,55469.0,58.7612,58.77,58.446,58.5774,55469.0
2019-06-05 10:40:00,66.89,67.0,66.57,66.65,37375.0,58.5598,58.6561,58.2797,58.3497,37375.0
2019-06-05 10:50:00,66.64,66.97,66.61,66.97,42259.0,58.341,58.6299,58.3147,58.6299,42259.0
2019-06-05 11:00:00,66.99,67.67,66.94,67.49,67583.0,58.6474,59.2427,58.6036,59.0851,67583.0
2019-06-05 11:10:00,67.53,67.84,67.45,67.7,34887.0,59.1201,59.3915,59.0501,59.269,34887.0
2019-06-05 11:20:00,67.67,67.98,67.63,67.89,26611.0,59.2427,59.5141,59.2077,59.4353,26611.0
2019-06-05 11:30:00,67.92,68.09,67.74,67.76,25644.0,59.4616,59.6104,59.304,59.3215,25644.0
2019-06-05 11:40:00,67.76,67.79,67.55,67.6,18744.0,59.3215,59.3478,59.1377,59.1814,18744.0
2019-06-05 11:50:00,67.63,67.79,67.55,67.79,16301.0,59.2077,59.3478,59.1377,59.3478,16301.0
2019-06-05 12:00:00,67.76,67.86,67.56,67.62,20878.0,59.3215,59.409,59.1464,59.1989,20878.0
2019-06-05 12:10:00,67.6,67.6,67.35,67.4,19755.0,59.1814,59.1814,58.9626,59.0063,19755.0
2019-06-05 12:20:00,67.43,67.56,67.38,67.5,18099.0,59.0326,59.1464,58.9888,59.0939,18099.0
2019-06-05 12:30:00,67.47,67.5,67.32,67.43,13413.0,59.0676,59.0939,58.9363,59.0326,13413.0
2019-06-05 12:40:00,67.42,67.54,67.38,67.42,15115.0,59.0238,59.1289,58.9888,59.0238,15115.0
2019-06-05 12:50:00,67.45,67.56,67.43,67.45,17785.0,59.0501,59.1464,59.0326,59.0501,17785.0
2019-06-05 13:00:00,67.46,67.71,67.46,67.64,16148.0,59.0589,59.2777,59.0589,59.2164,16148.0
2019-06-05 13:10:00,67.65,67.72,67.61,67.69,11517.0,59.2252,59.2865,59.1902,59.2602,11517.0
2019-06-05 13:20:00,67.67,67.74,67.62,67.69,9134.0,59.2427,59.304,59.1989,59.2602,9134.0
2019-06-05 13:30:00,67.68,67.83,67.57,67.83,14499.0,59.2515,59.3828,59.1552,59.3828,14499.0
2019-06-05 13:40:00,67.85,67.94,67.71,67.72,16445.0,59.4003,59.4791,59.2777,59.2865,16445.0
2019-06-05 13:50:00,67.71,67.78,67.63,67.74,21314.0,59.2777,59.339,59.2077,59.304,21314.0
2019-06-05 14:00:00,67.74,67.74,67.6,67.64,30093.0,59.304,59.304,59.1814,59.2164,30093.0
2019-06-05 14:10:00,67.66,67.72,67.44,67.46,23278.0,59.234,59.2865,59.0414,59.0589,23278.0
2019-06-05 14:20:00,67.45,67.45,67.34,67.35,14819.0,59.0501,59.0501,58.9538,58.9626,14819.0
2019-06-05 14:30:00,67.34,67.46,67.31,67.44,21205.0,58.9538,59.0589,58.9275,59.0414,21205.0
2019-06-05 14:40:00,67.44,67.64,67.44,67.46,19223.0,59.0414,59.2164,59.0414,59.0589,19223.0
2019-06-05 14:50:00,67.45,67.46,67.34,67.38,24527.0,59.0501,59.0589,58.9538,58.9888,24527.0
2019-06-05 15:00:00,67.38,67.54,67.37,67.43,17808.0,58.9888,59.1289,58.9801,59.0326,17808.0
2019-06-05 15:10:00,67.43,67.62,67.43,67.59,22766.0,59.0326,59.1989,59.0326,59.1727,22766.0
2019-06-05 15:20:00,67.58,67.73,67.55,67.63,25448.0,59.1639,59.2952,59.1377,59.2077,25448.0
2019-06-05 15:30:00,67.63,67.82,67.5,67.82,49570.0,59.2077,59.374,59.0939,59.374,49570.0
2019-06-05 15:40:00,67.81,67.93,67.79,67.85,49763.0,59.3653,59.4703,59.3478,59.4003,49763.0
2019-06-05 15:50:00,67.85,68.03,67.85,67.96,154385.0,59.4003,59.5579,59.4003,59.4966,154385.0
2019-06-06 09:30:00,68.05,68.68,68.0,68.64,73510.0,59.5754,60.1269,59.5316,60.0919,73510.0
2019-06-06 09:40:00,68.61,68.62,68.16,68.49,114713.0,60.0656,60.0744,59.6717,59.9606,114713.0
2019-06-06 09:50:00,68.5,68.5,67.82,67.89,82436.0,59.9693,59.9693,59.374,59.4353,82436.0
2019-06-06 10:00:00,67.86,68.16,67.79,67.83,67245.0,59.409,59.6717,59.3478,59.3828,67245.0
2019-06-06 10:10:00,67.91,68.33,67.91,68.33,41453.0,59.4528,59.8205,59.4528,59.8205,41453.0
2019-06-06 10:20:00,68.31,68.34,68.08,68.08,36026.0,59.803,59.8293,59.6017,59.6017,36026.0
2019-06-06 10:30:00,68.09,68.56,68.02,68.51,35395.0,59.6104,60.0219,59.5491,59.9781,35395.0
2019-06-06 10:40:00,68.51,68.68,68.47,68.66,41006.0,59.9781,60.1269,59.9431,60.1094,41006.0
2019-06-06 10:50:00,68.66,68.75,68.48,68.64,54874.0,60.1094,60.1882,59.9518,60.0919,54874.0
2019-06-06 11:00:00,68.64,69.0,68.6,68.99,47187.0,60.0919,60.4071,60.0569,60.3983,47187.0
2019-06-06 11:10:00,68.98,69.11,68.7,69.11,40630.0,60.3896,60.5034,60.1444,60.5034,40630.0
2019-06-06 11:20:00,69.11,69.15,68.86,69.0,59529.0,60.5034,60.5384,60.2845,60.4071,59529.0
2019-06-06 11:30:00,69.0,69.17,68.96,69.1,46270.0,60.4071,60.5559,60.3721,60.4946,46270.0
2019-06-06 11:40:00,69.1,69.18,68.82,68.89,60803.0,60.4946,60.5647,60.2495,60.3108,60803.0
2019-06-06 11:50:00,68.92,69.08,68.9,69.07,32239.0,60.337,60.4771,60.3195,60.4684,32239.0
2019-06-06 12:00:00,69.05,69.24,69.01,69.12,20157.0,60.4509,60.6172,60.4158,60.5121,20157.0
2019-06-06 12:10:00,69.11,69.23,69.02,69.22,26133.0,60.5034,60.6084,60.4246,60.5997,26133.0
2019-06-06 12:20:00,69.23,69.23,69.02,69.07,22704.0,60.6084,60.6084,60.4246,60.4684,22704.0
2019-06-06 12:30:00,69.08,69.23,69.01,69.02,19859.0,60.4771,60.6084,60.4158,60.4246,19859.0
2019-06-06 12:40:00,69.03,69.19,69.0,69.18,24790.0,60.4333,60.5734,60.4071,60.5647,24790.0
2019-06-06 12:50:00,69.16,69.16,69.01,69.04,25530.0,60.5472,60.5472,60.4158,60.4421,25530.0
2019-06-06 13:00:00,69.04,69.09,68.72,68.72,102151.0,60.4421,60.4859,60.1619,60.1619,102151.0
2019-06-06 13:10:00,68.72,69.12,68.68,69.04,28555.0,60.1619,60.5121,60.1269,60.4421,28555.0
2019-06-06 13:20:00,69.04,69.15,68.87,69.05,20245.0,60.4421,60.5384,60.2933,60.4509,20245.0
2019-06-06 13:30:00,69.08,69.09,69.0,69.05,23488.0,60.4771,60.4859,60.4071,60.4509,23488.0
2019-06-06 13:40:00,69.04,69.1,68.94,69.06,31439.0,60.4421,60.4946,60.3546,60.4596,31439.0
2019-06-06 13:50:00,69.03,69.07,69.01,69.07,20432.0,60.4333,60.4684,60.4158,60.4684,20432.0
2019-06-06 14:00:00,69.11,69.11,69.0,69.05,21993.0,60.5034,60.5034,60.4071,60.4509,21993.0
2019-06-06 14:10:00,69.06,69.14,69.03,69.1,28508.0,60.4596,60.5296,60.4333,60.4946,28508.0
2019-06-06 14:20:00,69.1,69.17,69.01,69.12,18089.0,60.4946,60.5559,60.4158,60.5121,18089.0
2019-06-06 14:30:00,69.12,69.5,69.1,69.36,44238.0,60.5121,60.8448,60.4946,60.7222,44238.0
2019-06-06 14:40:00,69.34,69.55,69.3,69.32,33446.0,60.7047,60.8886,60.6697,60.6872,33446.0
2019-06-06 14:50:00,69.34,69.41,69.15,69.25,25348.0,60.7047,60.766,60.5384,60.6259,25348.0
2019-06-06 15:00:00,69.27,69.38,69.22,69.33,22044.0,60.6435,60.7398,60.5997,60.696,22044.0
2019-06-06 15:10:00,69.32,69.65,69.32,69.64,36791.0,60.6872,60.9761,60.6872,60.9674,36791.0
2019-06-06 15:20:00,69.63,69.71,69.53,69.59,57814.0,60.9586,61.0287,60.8711,60.9236,57814.0
2019-06-06 15:30:00,69.59,69.77,69.57,69.63,64303.0,60.9236,61.0812,60.9061,60.9586,64303.0
2019-06-06 15:40:00,69.63,69.68,69.43,69.49,71260.0,60.9586,61.0024,60.7835,60.8361,71260.0
2019-06-06 15:50:00,69.49,69.58,69.28,69.47,157038.0,60.8361,60.9148,60.6522,60.8185,157038.0
2019-06-07 09:30:00,69.33,69.82,69.11,69.16,64191.0,60.696,61.125,60.5034,60.5472,64191.0
2019-06-07 09:40:00,69.17,69.17,68.68,68.77,107242.0,60.5559,60.5559,60.1269,60.2057,107242.0
2019-06-07 09:50:00,68.76,69.24,68.7,69.2,38898.0,60.197,60.6172,60.1444,60.5822,38898.0
2019-06-07 10:00:00,69.15,69.5,69.1,69.33,58382.0,60.5384,60.8448,60.4946,60.696,58382.0
2019-06-07 10:10:00,69.36,69.67,69.35,69.51,28751.0,60.7222,60.9936,60.7135,60.8536,28751.0
2019-06-07 10:20:00,69.5,69.52,69.29,69.45,34047.0,60.8448,60.8623,60.661,60.801,34047.0
2019-06-07 10:30:00,69.47,69.73,69.38,69.71,47044.0,60.8185,61.0462,60.7398,61.0287,47044.0
2019-06-07 10:40:00,69.71,70.04,69.67,70.0,76916.0,61.0287,61.3176,60.9936,61.2825,76916.0
2019-06-07 10:50:00,70.01,70.33,69.95,70.3,37082.0,61.2913,61.5714,61.2388,61.5452,37082.0
2019-06-07 11:00:00,70.27,70.38,70.03,70.05,35994.0,61.5189,61.6152,61.3088,61.3263,35994.0
2019-06-07 11:10:00,70.06,70.24,70.06,70.09,22341.0,61.3351,61.4927,61.3351,61.3613,22341.0
2019-06-07 11:20:00,70.12,70.2,70.0,70.08,42371.0,61.3876,61.4576,61.2825,61.3526,42371.0
2019-06-07 11:30:00,70.08,70.16,70.01,70.1,20704.0,61.3526,61.4226,61.2913,61.3701,20704.0
2019-06-07 11:40:00,70.14,70.24,70.07,70.16,15217.0,61.4051,61.4927,61.3438,61.4226,15217.0
2019-06-07 11:50:00,70.15,70.17,70.01,70.08,15585.0,61.4139,61.4314,61.2913,61.3526,15585.0
2019-06-07 12:00:00,70.08,70.09,70.03,70.08,32343.0,61.3526,61.3613,61.3088,61.3526,32343.0
2019-06-07 12:10:00,70.06,70.09,69.87,69.91,94186.0,61.3351,61.3613,61.1687,61.2038,94186.0
2019-06-07 12:20:00,69.91,70.26,69.87,70.08,57798.0,61.2038,61.5102,61.1687,61.3526,57798.0
2019-06-07 12:30:00,70.06,70.07,69.93,69.98,44892.0,61.3351,61.3438,61.2213,61.265,44892.0
2019-06-07 12:40:00,69.98,70.03,69.94,69.97,28739.0,61.265,61.3088,61.23,61.2563,28739.0
2019-06-07 12:50:00,69.98,70.07,69.94,70.03,23545.0,61.265,61.3438,61.23,61.3088,23545.0
2019-06-07 13:00:00,70.03,70.07,70.01,70.05,11548.0,61.3088,61.3438,61.2913,61.3263,11548.0
2019-06-07 13:10:00,70.04,70.1,70.01,70.06,14629.0,61.3176,61.3701,61.2913,61.3351,14629.0
2019-06-07 13:20:00,70.08,70.12,70.0,70.09,16710.0,61.3526,61.3876,61.2825,61.3613,16710.0
2019-06-07 13:30:00,70.09,70.2,70.09,70.13,12076.0,61.3613,61.4576,61.3613,61.3964,12076.0
2019-06-07 13:40:00,70.17,70.18,70.07,70.08,12873.0,61.4314,61.4401,61.3438,61.3526,12873.0
2019-06-07 13:50:00,70.09,70.21,70.05,70.18,11900.0,61.3613,61.4664,61.3263,61.4401,11900.0
2019-06-07 14:00:00,70.17,70.18,70.08,70.17,12886.0,61.4314,61.4401,61.3526,61.4314,12886.0
2019-06-07 14:10:00,70.16,70.21,70.15,70.16,13686.0,61.4226,61.4664,61.4139,61.4226,13686.0
2019-06-07 14:20:00,70.16,70.24,70.13,70.2,14836.0,61.4226,61.4927,61.3964,61.4576,14836.0
2019-06-07 14:30:00,70.21,70.23,70.11,70.22,21916.0,61.4664,61.4839,61.3788,61.4751,21916.0
2019-06-07 14:40:00,70.22,70.27,70.05,70.06,19498.0,61.4751,61.5189,61.3263,61.3351,19498.0
2019-06-07 14:50:00,70.05,70.14,70.0,70.01,22430.0,61.3263,61.4051,61.2825,61.2913,22430.0
2019-06-07 15:00:00,70.04,70.18,70.04,70.07,11403.0,61.3176,61.4401,61.3176,61.3438,11403.0
2019-06-07 15:10:00,70.06,70.11,70.01,70.01,18989.0,61.3351,61.3788,61.2913,61.2913,18989.0
2019-06-07 15:20:00,70.04,70.25,70.0,70.14,27821.0,61.3176,61.5014,61.2825,61.4051,27821.0
2019-06-07 15:30:00,70.14,70.27,70.1,70.23,55097.0,61.4051,61.5189,61.3701,61.4839,55097.0
2019-06-07 15:40:00,70.24,70.25,70.13,70.18,56718.0,61.4927,61.5014,61.3964,61.4401,56718.0
2019-06-07 15:50:00,70.19,70.22,70.09,70.17,167943.0,61.4489,61.4751,61.3613,61.4314,167943.0
2019-06-10 09:30:00,70.89,71.99,70.75,71.79,123697.0,62.0617,63.0247,61.9391,62.8496,123697.0
2019-06-10 09:40:00,71.79,72.29,71.72,72.17,68153.0,62.8496,63.2874,62.7883,63.1823,68153.0
2019-06-10 09:50:00,72.19,72.59,71.9,72.59,51845.0,63.1998,63.55,62.9459,63.55,51845.0
2019-06-10 10:00:00,72.54,72.86,72.48,72.58,71690.0,63.5062,63.7864,63.4537,63.5412,71690.0
2019-06-10 10:10:00,72.54,72.73,72.33,72.73,37293.0,63.5062,63.6726,63.3224,63.6726,37293.0
2019-06-10 10:20:00,72.8,72.83,72.5,72.63,77563.0,63.7338,63.7601,63.4712,63.585,77563.0
2019-06-10 10:30:00,72.66,72.79,72.33,72.44,68502.0,63.6113,63.7251,63.3224,63.4187,68502.0
2019-06-10 10:40:00,72.44,72.77,72.44,72.59,51151.0,63.4187,63.7076,63.4187,63.55,51151.0
2019-06-10 10:50:00,72.59,72.7,72.45,72.6,38235.0,63.55,63.6463,63.4274,63.5588,38235.0
2019-06-10 11:00:00,72.59,72.7,72.45,72.62,18413.0,63.55,63.6463,63.4274,63.5763,18413.0
2019-06-10 11:10:00,72.63,72.71,72.42,72.57,18683.0,63.585,63.6551,63.4012,63.5325,18683.0
2019-06-10 11:20:00,72.56,72.59,72.37,72.46,18840.0,63.5237,63.55,63.3574,63.4362,18840.0
2019-06-10 11:30:00,72.48,72.62,72.33,72.39,23991.0,63.4537,63.5763,63.3224,63.3749,23991.0
2019-06-10 11:40:00,72.4,72.67,72.4,72.49,12473.0,63.3837,63.62,63.3837,63.4625,12473.0
2019-06-10 11:50:00,72.5,73.39,72.5,73.26,84393.0,63.4712,64.2504,63.4712,64.1366,84393.0
2019-06-10 12:00:00,73.25,73.33,73.08,73.11,26950.0,64.1278,64.1978,63.979,64.0052,26950.0
2019-06-10 12:10:00,73.11,73.2,72.88,72.9,60471.0,64.0052,64.084,63.8039,63.8214,60471.0
2019-06-10 12:20:00,72.9,72.94,72.78,72.78,50211.0,63.8214,63.8564,63.7163,63.7163,50211.0
2019-06-10 12:30:00,72.75,72.88,72.66,72.86,18277.0,63.6901,63.8039,63.6113,63.7864,18277.0
2019-06-10 12:40:00,72.9,72.97,72.69,72.83,21166.0,63.8214,63.8827,63.6375,63.7601,21166.0
2019-06-10 12:50:00,72.8,72.84,72.67,72.72,25191.0,63.7338,63.7689,63.62,63.6638,25191.0
2019-06-10 13:00:00,72.74,72.98,72.74,72.87,26610.0,63.6813,63.8914,63.6813,63.7951,26610.0
2019-06-10 13:10:00,72.86,73.0,72.83,73.0,31782.0,63.7864,63.9089,63.7601,63.9089,31782.0
2019-06-10 13:20:00,73.01,73.03,72.82,72.91,15759.0,63.9177,63.9352,63.7514,63.8301,15759.0
2019-06-10 13:30:00,72.89,72.95,72.84,72.92,22549.0,63.8126,63.8652,63.7689,63.8389,22549.0
2019-06-10 13:40:00,72.93,73.01,72.78,72.88,25962.0,63.8477,63.9177,63.7163,63.8039,25962.0
2019-06-10 13:50:00,72.86,73.07,72.82,73.06,17706.0,63.7864,63.9702,63.7514,63.9615,17706.0
2019-06-10 14:00:00,73.06,73.09,72.86,72.95,23455.0,63.9615,63.9877,63.7864,63.8652,23455.0
2019-06-10 14:10:00,72.93,72.98,72.74,72.8,17527.0,63.8477,63.8914,63.6813,63.7338,17527.0
2019-06-10 14:20:00,72.81,73.1,72.81,73.05,22710.0,63.7426,63.9965,63.7426,63.9527,22710.0
2019-06-10 14:30:00,73.01,73.05,72.93,72.97,18486.0,63.9177,63.9527,63.8477,63.8827,18486.0
2019-06-10 14:40:00,72.97,73.24,72.89,73.23,45575.0,63.8827,64.1191,63.8126,64.1103,45575.0
2019-06-10 14:50:00,73.24,73.36,73.14,73.34,23418.0,64.1191,64.2241,64.0315,64.2066,23418.0
2019-06-10 15:00:00,73.34,73.47,73.21,73.36,29169.0,64.2066,64.3204,64.0928,64.2241,29169.0
2019-06-10 15:10:00,73.36,73.42,73.15,73.18,27333.0,64.2241,64.2766,64.0403,64.0665,27333.0
2019-06-10 15:20:00,73.18,73.26,73.12,73.13,30665.0,64.0665,64.1366,64.014,64.0227,30665.0
2019-06-10 15:30:00,73.14,73.32,73.09,73.14,75477.0,64.0315,64.1891,63.9877,64.0315,75477.0
2019-06-10 15:40:00,73.14,73.24,73.08,73.13,78041.0,64.0315,64.1191,63.979,64.0227,78041.0
2019-06-10 15:50:00,73.14,73.33,73.07,73.11,272190.0,64.0315,64.1978,63.9702,64.0052,272190.0
2019-06-11 09:30:00,74.2,74.73,73.87,74.14,96683.0,64.9595,65.4235,64.6706,64.907,96683.0
2019-06-11 09:40:00,74.14,74.3,73.63,73.71,75719.0,64.907,65.047,64.4605,64.5305,75719.0
2019-06-11 09:50:00,73.75,74.03,73.5,73.5,42160.0,64.5655,64.8107,64.3467,64.3467,42160.0
2019-06-11 10:00:00,73.57,74.04,73.44,74.04,64850.0,64.408,64.8194,64.2941,64.8194,64850.0
2019-06-11 10:10:00,74.03,74.07,73.69,73.91,43249.0,64.8107,64.8457,64.513,64.7056,43249.0
2019-06-11 10:20:00,73.95,74.14,73.89,74.01,29792.0,64.7406,64.907,64.6881,64.7932,29792.0
2019-06-11 10:30:00,74.0,74.0,73.56,73.77,36163.0,64.7844,64.7844,64.3992,64.583,36163.0
2019-06-11 10:40:00,73.78,73.94,73.68,73.92,42547.0,64.5918,64.7319,64.5043,64.7144,42547.0
2019-06-11 10:50:00,73.92,74.14,73.84,74.14,43318.0,64.7144,64.907,64.6443,64.907,43318.0
2019-06-11 11:00:00,74.15,74.28,74.0,74.27,38727.0,64.9157,65.0295,64.7844,65.0208,38727.0
2019-06-11 11:10:00,74.24,74.36,74.11,74.19,29447.0,64.9945,65.0996,64.8807,64.9507,29447.0
2019-06-11 11:20:00,74.2,74.43,74.04,74.04,61910.0,64.9595,65.1609,64.8194,64.8194,61910.0
2019-06-11 11:30:00,74.06,74.08,73.89,73.91,78008.0,64.8369,64.8544,64.6881,64.7056,78008.0
2019-06-11 11:40:00,73.91,74.03,73.8,73.94,87699.0,64.7056,64.8107,64.6093,64.7319,87699.0
2019-06-11 11:50:00,73.96,74.08,73.88,73.89,27080.0,64.7494,64.8544,64.6793,64.6881,27080.0
2019-06-11 12:00:00,73.91,74.09,73.81,74.09,60436.0,64.7056,64.8632,64.6181,64.8632,60436.0
2019-06-11 12:10:00,74.06,74.17,74.0,74.06,23611.0,64.8369,64.9332,64.7844,64.8369,23611.0
2019-06-11 12:20:00,74.05,74.08,73.86,73.88,25901.0,64.8282,64.8544,64.6618,64.6793,25901.0
2019-06-11 12:30:00,73.86,74.06,73.62,73.68,35408.0,64.6618,64.8369,64.4517,64.5043,35408.0
2019-06-11 12:40:00,73.66,73.75,73.49,73.58,16539.0,64.4867,64.5655,64.3379,64.4167,16539.0
2019-06-11 12:50:00,73.58,73.66,73.37,73.48,15759.0,64.4167,64.4867,64.2329,64.3292,15759.0
2019-06-11 13:00:00,73.47,73.63,73.47,73.59,11235.0,64.3204,64.4605,64.3204,64.4255,11235.0
2019-06-11 13:10:00,73.58,73.77,73.54,73.64,52601.0,64.4167,64.583,64.3817,64.4692,52601.0
2019-06-11 13:20:00,73.66,73.74,73.62,73.69,77304.0,64.4867,64.5568,64.4517,64.513,77304.0
2019-06-11 13:30:00,73.67,73.76,73.63,73.74,59322.0,64.4955,64.5743,64.4605,64.5568,59322.0
2019-06-11 13:40:00,73.74,73.8,73.66,73.74,47370.0,64.5568,64.6093,64.4867,64.5568,47370.0
2019-06-11 13:50:00,73.73,74.0,73.73,74.0,23990.0,64.548,64.7844,64.548,64.7844,23990.0
2019-06-11 14:00:00,73.97,74.13,73.93,74.02,28487.0,64.7581,64.8982,64.7231,64.8019,28487.0
2019-06-11 14:10:00,74.03,74.07,73.99,74.04,30512.0,64.8107,64.8457,64.7756,64.8194,30512.0
2019-06-11 14:20:00,74.04,74.06,73.91,73.98,28319.0,64.8194,64.8369,64.7056,64.7669,28319.0
2019-06-11 14:30:00,73.97,73.98,73.64,73.72,25756.0,64.7581,64.7669,64.4692,64.5393,25756.0
2019-06-11 14:40:00,73.72,73.86,73.7,73.77,47157.0,64.5393,64.6618,64.5218,64.583,47157.0
2019-06-11 14:50:00,73.78,74.06,73.78,74.06,31155.0,64.5918,64.8369,64.5918,64.8369,31155.0
2019-06-11 15:00:00,74.06,74.11,73.89,74.1,28959.0,64.8369,64.8807,64.6881,64.872,28959.0
2019-06-11 15:10:00,74.11,74.17,74.04,74.08,29926.0,64.8807,64.9332,64.8194,64.8544,29926.0
2019-06-11 15:20:00,74.09,74.14,74.01,74.04,30302.0,64.8632,64.907,64.7932,64.8194,30302.0
2019-06-11 15:30:00,74.05,74.18,73.97,74.06,44162.0,64.8282,64.942,64.7581,64.8369,44162.0
2019-06-11 15:40:00,74.06,74.26,74.01,74.11,74093.0,64.8369,65.012,64.7932,64.8807,74093.0
2019-06-11 15:50:00,74.1,74.14,73.94,73.97,180138.0,64.872,64.907,64.7319,64.7581,180138.0
2019-06-12 09:30:00,73.39,73.46,72.53,72.89,68774.0,64.2504,64.3117,63.4975,63.8126,68774.0
2019-06-12 09:40:00,72.76,73.12,72.59,72.83,21936.0,63.6988,64.014,63.55,63.7601,21936.0
2019-06-12 09:50:00,72.83,73.31,72.83,73.27,40737.0,63.7601,64.1803,63.7601,64.1453,40737.0
2019-06-12 10:00:00,73.3,73.3,72.85,72.85,25096.0,64.1716,64.1716,63.7776,63.7776,25096.0
2019-06-12 10:10:00,72.9,72.98,72.6,72.73,25144.0,63.8214,63.8914,63.5588,63.6726,25144.0
2019-06-12 10:20:00,72.73,72.91,72.67,72.74,19308.0,63.6726,63.8301,63.62,63.6813,19308.0
2019-06-12 10:30:00,72.76,72.77,72.34,72.65,44193.0,63.6988,63.7076,63.3311,63.6025,44193.0
2019-06-12 10:40:00,72.67,72.96,72.63,72.82,19803.0,63.62,63.8739,63.585,63.7514,19803.0
2019-06-12 10:50:00,72.81,72.84,72.49,72.53,22521.0,63.7426,63.7689,63.4625,63.4975,22521.0
2019-06-12 11:00:00,72.53,72.67,72.45,72.65,19976.0,63.4975,63.62,63.4274,63.6025,19976.0
2019-06-12 11:10:00,72.66,72.93,72.61,72.93,16978.0,63.6113,63.8477,63.5675,63.8477,16978.0
2019-06-12 11:20:00,72.93,72.98,72.79,72.87,13666.0,63.8477,63.8914,63.7251,63.7951,13666.0
2019-06-12 11:30:00,72.87,72.98,72.84,72.91,12901.0,63.7951,63.8914,63.7689,63.8301,12901.0
2019-06-12 11:40:00,72.85,72.92,72.82,72.88,16540.0,63.7776,63.8389,63.7514,63.8039,16540.0
2019-06-12 11:50:00,72.9,72.95,72.73,72.78,12036.0,63.8214,63.8652,63.6726,63.7163,12036.0
2019-06-12 12:00:00,72.78,72.94,72.78,72.93,13827.0,63.7163,63.8564,63.7163,63.8477,13827.0
2019-06-12 12:10:00,72.93,72.93,72.77,72.9,8338.0,63.8477,63.8477,63.7076,63.8214,8338.0
2019-06-12 12:20:00,72.88,73.0,72.84,72.93,18926.0,63.8039,63.9089,63.7689,63.8477,18926.0
2019-06-12 12:30:00,72.97,73.05,72.86,72.88,17627.0,63.8827,63.9527,63.7864,63.8039,17627.0
2019-06-12 12:40:00,72.88,73.11,72.88,73.07,14125.0,63.8039,64.0052,63.8039,63.9702,14125.0
2019-06-12 12:50:00,73.07,73.17,72.99,73.02,11522.0,63.9702,64.0578,63.9002,63.9264,11522.0
2019-06-12 13:00:00,73.02,73.02,72.93,72.94,8461.0,63.9264,63.9264,63.8477,63.8564,8461.0
2019-06-12 13:10:00,72.87,72.88,72.78,72.83,9509.0,63.7951,63.8039,63.7163,63.7601,9509.0
2019-06-12 13:20:00,72.84,72.84,72.68,72.72,10890.0,63.7689,63.7689,63.6288,63.6638,10890.0
2019-06-12 13:30:00,72.74,72.76,72.68,72.68,16373.0,63.6813,63.6988,63.6288,63.6288,16373.0
2019-06-12 13:40:00,72.71,72.88,72.7,72.84,15302.0,63.6551,63.8039,63.6463,63.7689,15302.0
2019-06-12 13:50:00,72.84,72.85,72.79,72.81,14336.0,63.7689,63.7776,63.7251,63.7426,14336.0
2019-06-12 14:00:00,72.82,72.91,72.78,72.81,16628.0,63.7514,63.8301,63.7163,63.7426,16628.0
2019-06-12 14:10:00,72.83,72.85,72.79,72.82,8769.0,63.7601,63.7776,63.7251,63.7514,8769.0
2019-06-12 14:20:00,72.85,73.0,72.85,72.96,14274.0,63.7776,63.9089,63.7776,63.8739,14274.0
2019-06-12 14:30:00,72.96,72.96,72.85,72.89,18534.0,63.8739,63.8739,63.7776,63.8126,18534.0
2019-06-12 14:40:00,72.88,73.0,72.87,72.93,15889.0,63.8039,63.9089,63.7951,63.8477,15889.0
2019-06-12 14:50:00,72.93,72.94,72.76,72.76,17832.0,63.8477,63.8564,63.6988,63.6988,17832.0
2019-06-12 15:00:00,72.77,72.77,72.59,72.66,16942.0,63.7076,63.7076,63.55,63.6113,16942.0
2019-06-12 15:10:00,72.67,72.75,72.65,72.7,19357.0,63.62,63.6901,63.6025,63.6463,19357.0
2019-06-12 15:20:00,72.69,72.7,72.54,72.55,26118.0,63.6375,63.6463,63.5062,63.515,26118.0
2019-06-12 15:30:00,72.56,72.67,72.53,72.64,30510.0,63.5237,63.62,63.4975,63.5938,30510.0
2019-06-12 15:40:00,72.64,72.74,72.63,72.73,31860.0,63.5938,63.6813,63.585,63.6726,31860.0
2019-06-12 15:50:00,72.73,72.87,72.58,72.66,102797.0,63.6726,63.7951,63.5412,63.6113,102797.0
2019-06-13 09:30:00,72.97,73.57,72.68,73.33,49503.0,63.8827,64.408,63.6288,64.1978,49503.0
2019-06-13 09:40:00,73.2,73.74,73.2,73.58,27536.0,64.084,64.5568,64.084,64.4167,27536.0
2019-06-13 09:50:00,73.58,73.67,73.42,73.53,11732.0,64.4167,64.4955,64.2766,64.3729,11732.0
2019-06-13 10:00:00,73.58,73.6,73.29,73.32,16795.0,64.4167,64.4342,64.1628,64.1891,16795.0
2019-06-13 10:10:00,73.33,73.45,73.24,73.34,14433.0,64.1978,64.3029,64.1191,64.2066,14433.0
2019-06-13 10:20:00,73.27,73.42,73.2,73.33,15911.0,64.1453,64.2766,64.084,64.1978,15911.0
2019-06-13 10:30:00,73.32,73.58,73.24,73.42,16000.0,64.1891,64.4167,64.1191,64.2766,16000.0
2019-06-13 10:40:00,73.45,73.49,73.31,73.37,14677.0,64.3029,64.3379,64.1803,64.2329,14677.0
2019-06-13 10:50:00,73.34,73.39,73.21,73.21,19343.0,64.2066,64.2504,64.0928,64.0928,19343.0
2019-06-13 11:00:00,73.25,73.58,73.24,73.3,15188.0,64.1278,64.4167,64.1191,64.1716,15188.0
2019-06-13 11:10:00,73.28,73.43,73.25,73.36,8727.0,64.1541,64.2854,64.1278,64.2241,8727.0
2019-06-13 11:20:00,73.4,73.4,73.2,73.29,13523.0,64.2591,64.2591,64.084,64.1628,13523.0
2019-06-13 11:30:00,73.2,73.2,73.0,73.12,17416.0,64.084,64.084,63.9089,64.014,17416.0
2019-06-13 11:40:00,73.15,73.36,73.15,73.34,12556.0,64.0403,64.2241,64.0403,64.2066,12556.0
2019-06-13 11:50:00,73.33,73.47,73.33,73.42,13288.0,64.1978,64.3204,64.1978,64.2766,13288.0
2019-06-13 12:00:00,73.39,73.56,73.38,73.52,11152.0,64.2504,64.3992,64.2416,64.3642,11152.0
2019-06-13 12:10:00,73.5,73.5,73.41,73.45,12202.0,64.3467,64.3467,64.2679,64.3029,12202.0
2019-06-13 12:20:00,73.45,73.51,73.34,73.39,12449.0,64.3029,64.3554,64.2066,64.2504,12449.0
2019-06-13 12:30:00,73.34,73.35,73.2,73.3,15427.0,64.2066,64.2154,64.084,64.1716,15427.0
2019-06-13 12:40:00,73.29,73.52,73.29,73.4,14045.0,64.1628,64.3642,64.1628,64.2591,14045.0
2019-06-13 12:50:00,73.39,73.44,73.34,73.37,42387.0,64.2504,64.2941,64.2066,64.2329,42387.0
2019-06-13 13:00:00,73.36,73.37,73.26,73.36,16328.0,64.2241,64.2329,64.1366,64.2241,16328.0
2019-06-13 13:10:00,73.39,73.55,73.36,73.52,14937.0,64.2504,64.3904,64.2241,64.3642,14937.0
2019-06-13 13:20:00,73.52,73.57,73.47,73.54,14362.0,64.3642,64.408,64.3204,64.3817,14362.0
2019-06-13 13:30:00,73.55,73.56,73.5,73.55,6832.0,64.3904,64.3992,64.3467,64.3904,6832.0
2019-06-13 13:40:00,73.52,73.57,73.47,73.57,17671.0,64.3642,64.408,64.3204,64.408,17671.0
2019-06-13 13:50:00,73.56,73.56,73.5,73.51,5625.0,64.3992,64.3992,64.3467,64.3554,5625.0
2019-06-13 14:00:00,73.51,73.58,73.5,73.52,9072.0,64.3554,64.4167,64.3467,64.3642,9072.0
2019-06-13 14:10:00,73.51,73.59,73.43,73.48,21627.0,64.3554,64.4255,64.2854,64.3292,21627.0
2019-06-13 14:20:00,73.49,73.56,73.47,73.53,10015.0,64.3379,64.3992,64.3204,64.3729,10015.0
2019-06-13 14:30:00,73.51,73.55,73.3,73.41,15668.0,64.3554,64.3904,64.1716,64.2679,15668.0
2019-06-13 14:40:00,73.42,73.48,73.33,73.38,12499.0,64.2766,64.3292,64.1978,64.2416,12499.0
2019-06-13 14:50:00,73.38,73.48,73.34,73.35,14993.0,64.2416,64.3292,64.2066,64.2154,14993.0
2019-06-13 15:00:00,73.35,73.37,73.17,73.2,26487.0,64.2154,64.2329,64.0578,64.084,26487.0
2019-06-13 15:10:00,73.22,73.29,73.15,73.19,15700.0,64.1015,64.1628,64.0403,64.0753,15700.0
2019-06-13 15:20:00,73.21,73.24,73.15,73.18,24972.0,64.0928,64.1191,64.0403,64.0665,24972.0
2019-06-13 15:30:00,73.19,73.25,73.09,73.21,38808.0,64.0753,64.1278,63.9877,64.0928,38808.0
2019-06-13 15:40:00,73.19,73.2,73.04,73.05,32761.0,64.0753,64.084,63.944,63.9527,32761.0
2019-06-13 15:50:00,73.05,73.35,73.04,73.33,82380.0,63.9527,64.2154,63.944,64.1978,82380.0
2019-06-14 09:30:00,71.58,71.68,70.56,71.22,99833.0,62.6658,62.7533,61.7728,62.3506,99833.0
2019-06-14 09:40:00,71.22,71.36,70.31,70.66,66486.0,62.3506,62.4732,61.5539,61.8604,66486.0
2019-06-14 09:50:00,70.77,70.84,70.47,70.58,66479.0,61.9567,62.0179,61.694,61.7903,66479.0
2019-06-14 10:00:00,70.55,70.75,70.38,70.69,63140.0,61.7641,61.9391,61.6152,61.8866,63140.0
2019-06-14 10:10:00,70.7,71.06,70.49,70.99,68994.0,61.8954,62.2105,61.7115,62.1493,68994.0
2019-06-14 10:20:00,70.95,71.25,70.67,71.09,40203.0,62.1142,62.3769,61.8691,62.2368,40203.0
2019-06-14 10:30:00,71.1,71.24,71.0,71.13,28323.0,62.2456,62.3681,62.158,62.2718,28323.0
2019-06-14 10:40:00,71.14,71.2,70.97,71.14,44630.0,62.2806,62.3331,62.1317,62.2806,44630.0
2019-06-14 10:50:00,71.16,71.26,71.04,71.09,36384.0,62.2981,62.3856,62.193,62.2368,36384.0
2019-06-14 11:00:00,71.08,71.15,70.85,70.85,40078.0,62.228,62.2893,62.0267,62.0267,40078.0
2019-06-14 11:10:00,70.85,71.09,70.75,71.09,27995.0,62.0267,62.2368,61.9391,62.2368,27995.0
2019-06-14 11:20:00,71.11,71.39,71.1,71.32,21628.0,62.2543,62.4994,62.2456,62.4382,21628.0
2019-06-14 11:30:00,71.3,71.5,71.27,71.35,24718.0,62.4206,62.5957,62.3944,62.4644,24718.0
2019-06-14 11:40:00,71.34,71.4,71.2,71.34,32150.0,62.4557,62.5082,62.3331,62.4557,32150.0
2019-06-14 11:50:00,71.33,71.4,71.27,71.29,14664.0,62.4469,62.5082,62.3944,62.4119,14664.0
2019-06-14 12:00:00,71.27,71.27,70.97,71.16,26873.0,62.3944,62.3944,62.1317,62.2981,26873.0
2019-06-14 12:10:00,71.2,71.31,71.16,71.21,18136.0,62.3331,62.4294,62.2981,62.3419,18136.0
2019-06-14 12:20:00,71.19,71.46,71.13,71.44,21638.0,62.3243,62.5607,62.2718,62.5432,21638.0
2019-06-14 12:30:00,71.41,71.43,71.27,71.42,16663.0,62.517,62.5345,62.3944,62.5257,16663.0
2019-06-14 12:40:00,71.42,71.48,71.31,71.43,17718.0,62.5257,62.5782,62.4294,62.5345,17718.0
2019-06-14 12:50:00,71.45,71.46,71.4,71.43,23017.0,62.552,62.5607,62.5082,62.5345,23017.0
2019-06-14 13:00:00,71.42,71.48,71.34,71.43,23958.0,62.5257,62.5782,62.4557,62.5345,23958.0
2019-06-14 13:10:00,71.43,71.52,71.42,71.47,14621.0,62.5345,62.6133,62.5257,62.5695,14621.0
2019-06-14 13:20:00,71.46,71.53,71.42,71.48,15221.0,62.5607,62.622,62.5257,62.5782,15221.0
2019-06-14 13:30:00,71.47,71.67,71.47,71.66,23421.0,62.5695,62.7446,62.5695,62.7358,23421.0
2019-06-14 13:40:00,71.66,71.66,71.5,71.55,19588.0,62.7358,62.7358,62.5957,62.6395,19588.0
2019-06-14 13:50:00,71.55,71.62,71.49,71.57,17647.0,62.6395,62.7008,62.587,62.657,17647.0
2019-06-14 14:00:00,71.54,71.71,71.51,71.7,24397.0,62.6308,62.7796,62.6045,62.7708,24397.0
2019-06-14 14:10:00,71.7,71.76,71.62,71.71,16974.0,62.7708,62.8234,62.7008,62.7796,16974.0
2019-06-14 14:20:00,71.7,71.7,71.54,71.6,21170.0,62.7708,62.7708,62.6308,62.6833,21170.0
2019-06-14 14:30:00,71.6,71.63,71.55,71.62,11971.0,62.6833,62.7096,62.6395,62.7008,11971.0
2019-06-14 14:40:00,71.61,71.78,71.61,71.75,19318.0,62.692,62.8409,62.692,62.8146,19318.0
2019-06-14 14:50:00,71.74,71.8,71.71,71.76,42699.0,62.8059,62.8584,62.7796,62.8234,42699.0
2019-06-14 15:00:00,71.77,72.03,71.77,72.02,43109.0,62.8321,63.0597,62.8321,63.051,43109.0
2019-06-14 15:10:00,72.02,72.13,72.01,72.07,21147.0,63.051,63.1473,63.0422,63.0948,21147.0
2019-06-14 15:20:00,72.08,72.16,72.02,72.14,26147.0,63.1035,63.1735,63.051,63.156,26147.0
2019-06-14 15:30:00,72.12,72.28,72.07,72.13,30496.0,63.1385,63.2786,63.0948,63.1473,30496.0
2019-06-14 15:40:00,72.11,72.14,71.99,72.01,50335.0,63.1298,63.156,63.0247,63.0422,50335.0
2019-06-14 15:50:00,72.0,72.09,71.76,71.81,156727.0,63.0335,63.1123,62.8234,62.8671,156727.0
2019-06-17 09:30:00,71.65,72.07,70.94,71.02,70464.0,62.7271,63.0948,62.1055,62.1755,70464.0
2019-06-17 09:40:00,70.99,71.38,70.97,71.09,52010.0,62.1493,62.4907,62.1317,62.2368,52010.0
2019-06-17 09:50:00,71.14,71.33,70.97,71.21,44555.0,62.2806,62.4469,62.1317,62.3419,44555.0
2019-06-17 10:00:00,71.23,71.68,71.11,71.55,149725.0,62.3594,62.7533,62.2543,62.6395,149725.0
2019-06-17 10:10:00,71.52,71.57,71.27,71.36,18268.0,62.6133,62.657,62.3944,62.4732,18268.0
2019-06-17 10:20:00,71.36,71.49,71.29,71.45,100195.0,62.4732,62.587,62.4119,62.552,100195.0
2019-06-17 10:30:00,71.49,71.65,71.45,71.64,8803.0,62.587,62.7271,62.552,62.7183,8803.0
2019-06-17 10:40:00,71.68,71.78,71.62,71.75,9271.0,62.7533,62.8409,62.7008,62.8146,9271.0
2019-06-17 10:50:00,71.74,71.79,71.54,71.6,11995.0,62.8059,62.8496,62.6308,62.6833,11995.0
2019-06-17 11:00:00,71.61,71.7,71.48,71.59,17332.0,62.692,62.7708,62.5782,62.6745,17332.0
2019-06-17 11:10:00,71.57,71.73,71.46,71.72,18540.0,62.657,62.7971,62.5607,62.7883,18540.0
2019-06-17 11:20:00,71.74,71.74,71.51,71.63,49483.0,62.8059,62.8059,62.6045,62.7096,49483.0
2019-06-17 11:30:00,71.61,71.7,71.6,71.64,32288.0,62.692,62.7708,62.6833,62.7183,32288.0
2019-06-17 11:40:00,71.66,71.87,71.63,71.84,25706.0,62.7358,62.9197,62.7096,62.8934,25706.0
2019-06-17 11:50:00,71.84,71.93,71.78,71.93,12852.0,62.8934,62.9722,62.8409,62.9722,12852.0
2019-06-17 12:00:00,71.9,71.99,71.82,71.83,25814.0,62.9459,63.0247,62.8759,62.8846,25814.0
2019-06-17 12:10:00,71.84,71.98,71.83,71.93,28222.0,62.8934,63.016,62.8846,62.9722,28222.0
2019-06-17 12:20:00,71.93,71.96,71.83,71.94,25802.0,62.9722,62.9985,62.8846,62.9809,25802.0
2019-06-17 12:30:00,71.94,72.09,71.9,72.08,13386.0,62.9809,63.1123,62.9459,63.1035,13386.0
2019-06-17 12:40:00,72.1,72.15,72.02,72.02,13789.0,63.121,63.1648,63.051,63.051,13789.0
2019-06-17 12:50:00,72.03,72.08,71.92,71.96,9713.0,63.0597,63.1035,62.9634,62.9985,9713.0
2019-06-17 13:00:00,71.94,72.01,71.87,71.87,13321.0,62.9809,63.0422,62.9197,62.9197,13321.0
2019-06-17 13:10:00,71.86,72.0,71.85,71.97,18855.0,62.9109,63.0335,62.9022,63.0072,18855.0
2019-06-17 13:20:00,71.99,72.03,71.95,72.03,9583.0,63.0247,63.0597,62.9897,63.0597,9583.0
2019-06-17 13:30:00,72.03,72.22,72.03,72.19,20685.0,63.0597,63.2261,63.0597,63.1998,20685.0
2019-06-17 13:40:00,72.2,72.24,72.13,72.16,8526.0,63.2086,63.2436,63.1473,63.1735,8526.0
2019-06-17 13:50:00,72.16,72.2,72.12,72.18,17932.0,63.1735,63.2086,63.1385,63.1911,17932.0
2019-06-17 14:00:00,72.2,72.34,72.19,72.34,5997.0,63.2086,63.3311,63.1998,63.3311,5997.0
2019-06-17 14:10:00,72.31,72.34,72.24,72.27,12483.0,63.3049,63.3311,63.2436,63.2699,12483.0
2019-06-17 14:20:00,72.28,72.28,72.19,72.22,7725.0,63.2786,63.2786,63.1998,63.2261,7725.0
2019-06-17 14:30:00,72.22,72.34,72.21,72.34,12235.0,63.2261,63.3311,63.2173,63.3311,12235.0
2019-06-17 14:40:00,72.35,72.38,72.28,72.38,14832.0,63.3399,63.3662,63.2786,63.3662,14832.0
2019-06-17 14:50:00,72.37,72.37,72.18,72.26,13800.0,63.3574,63.3574,63.1911,63.2611,13800.0
2019-06-17 15:00:00,72.26,72.37,72.22,72.29,65686.0,63.2611,63.3574,63.2261,63.2874,65686.0
2019-06-17 15:10:00,72.3,72.47,72.27,72.4,50777.0,63.2961,63.4449,63.2699,63.3837,50777.0
2019-06-17 15:20:00,72.4,72.59,72.38,72.42,46133.0,63.3837,63.55,63.3662,63.4012,46133.0
2019-06-17 15:30:00,72.42,72.46,72.31,72.36,91244.0,63.4012,63.4362,63.3049,63.3486,91244.0
2019-06-17 15:40:00,72.37,72.55,72.36,72.54,64110.0,63.3574,63.515,63.3486,63.5062,64110.0
2019-06-17 15:50:00,72.53,72.54,72.32,72.44,195882.0,63.4975,63.5062,63.3136,63.4187,195882.0
2019-06-18 09:30:00,73.18,74.0,72.79,73.98,83598.0,64.0665,64.7844,63.7251,64.7669,83598.0
2019-06-18 09:40:00,73.92,74.85,73.57,74.65,84586.0,64.7144,65.5285,64.408,65.3535,84586.0
2019-06-18 09:50:00,74.69,75.21,74.64,75.11,75809.0,65.3885,65.8437,65.3447,65.7562,75809.0
2019-06-18 10:00:00,75.14,75.68,75.03,75.51,74085.0,65.7824,66.2552,65.6861,66.1064,74085.0
2019-06-18 10:10:00,75.45,75.86,75.37,75.83,36743.0,66.0538,66.4128,65.9838,66.3865,36743.0
2019-06-18 10:20:00,75.78,75.92,75.43,75.65,38922.0,66.3427,66.4653,66.0363,66.2289,38922.0
2019-06-18 10:30:00,75.69,76.03,75.61,75.95,58548.0,66.2639,66.5616,66.1939,66.4916,58548.0
2019-06-18 10:40:00,75.96,76.01,75.76,76.01,23310.0,66.5003,66.5441,66.3252,66.5441,23310.0
2019-06-18 10:50:00,76.0,76.29,75.68,76.2,70520.0,66.5353,66.7892,66.2552,66.7104,70520.0
2019-06-18 11:00:00,76.15,76.42,76.07,76.4,53073.0,66.6667,66.903,66.5966,66.8855,53073.0
2019-06-18 11:10:00,76.38,76.4,76.04,76.19,66767.0,66.868,66.8855,66.5704,66.7017,66767.0
2019-06-18 11:20:00,76.2,76.32,75.88,75.92,60841.0,66.7104,66.8155,66.4303,66.4653,60841.0
2019-06-18 11:30:00,75.95,75.99,75.66,75.99,35769.0,66.4916,66.5266,66.2377,66.5266,35769.0
2019-06-18 11:40:00,75.96,76.14,75.71,75.76,22306.0,66.5003,66.6579,66.2814,66.3252,22306.0
2019-06-18 11:50:00,75.77,75.9,75.67,75.82,61460.0,66.334,66.4478,66.2464,66.3778,61460.0
2019-06-18 12:00:00,75.84,75.92,75.68,75.74,29607.0,66.3953,66.4653,66.2552,66.3077,29607.0
2019-06-18 12:10:00,75.76,75.76,75.41,75.41,33717.0,66.3252,66.3252,66.0188,66.0188,33717.0
2019-06-18 12:20:00,75.42,75.6,75.38,75.52,24199.0,66.0276,66.1851,65.9925,66.1151,24199.0
2019-06-18 12:30:00,75.55,75.67,75.55,75.6,26596.0,66.1414,66.2464,66.1414,66.1851,26596.0
2019-06-18 12:40:00,75.6,75.81,75.54,75.67,29545.0,66.1851,66.369,66.1326,66.2464,29545.0
2019-06-18 12:50:00,75.68,75.73,75.52,75.56,21717.0,66.2552,66.299,66.1151,66.1501,21717.0
2019-06-18 13:00:00,75.53,75.55,75.4,75.52,35248.0,66.1239,66.1414,66.0101,66.1151,35248.0
2019-06-18 13:10:00,75.53,75.69,75.5,75.64,19359.0,66.1239,66.2639,66.0976,66.2202,19359.0
2019-06-18 13:20:00,75.63,75.67,75.56,75.61,15981.0,66.2114,66.2464,66.1501,66.1939,15981.0
2019-06-18 13:30:00,75.63,75.68,75.53,75.55,11598.0,66.2114,66.2552,66.1239,66.1414,11598.0
2019-06-18 13:40:00,75.56,75.67,75.51,75.56,16515.0,66.1501,66.2464,66.1064,66.1501,16515.0
2019-06-18 13:50:00,75.54,75.8,75.54,75.76,20859.0,66.1326,66.3602,66.1326,66.3252,20859.0
2019-06-18 14:00:00,75.74,75.87,75.74,75.85,17434.0,66.3077,66.4215,66.3077,66.404,17434.0
2019-06-18 14:10:00,75.86,75.96,75.82,75.88,22747.0,66.4128,66.5003,66.3778,66.4303,22747.0
2019-06-18 14:20:00,75.87,76.14,75.86,76.07,27851.0,66.4215,66.6579,66.4128,66.5966,27851.0
2019-06-18 14:30:00,76.05,76.07,75.95,75.99,22876.0,66.5791,66.5966,66.4916,66.5266,22876.0
2019-06-18 14:40:00,75.98,75.99,75.89,75.96,13785.0,66.5178,66.5266,66.439,66.5003,13785.0
2019-06-18 14:50:00,75.95,75.96,75.86,75.95,17863.0,66.4916,66.5003,66.4128,66.4916,17863.0
2019-06-18 15:00:00,75.94,76.09,75.89,75.96,87657.0,66.4828,66.6141,66.439,66.5003,87657.0
2019-06-18 15:10:00,75.96,76.15,75.95,76.13,61134.0,66.5003,66.6667,66.4916,66.6491,61134.0
2019-06-18 15:20:00,76.13,76.32,76.09,76.28,133691.0,66.6491,66.8155,66.6141,66.7805,133691.0
2019-06-18 15:30:00,76.29,76.33,75.75,75.75,160609.0,66.7892,66.8242,66.3165,66.3165,160609.0
2019-06-18 15:40:00,75.75,75.81,75.63,75.67,82929.0,66.3165,66.369,66.2114,66.2464,82929.0
2019-06-18 15:50:00,75.67,75.74,75.46,75.73,147075.0,66.2464,66.3077,66.0626,66.299,147075.0
2019-06-19 09:30:00,75.95,76.38,75.18,75.38,54140.0,66.4916,66.868,65.8175,65.9925,54140.0
2019-06-19 09:40:00,75.39,75.61,75.27,75.5,22956.0,66.0013,66.1939,65.8962,66.0976,22956.0
2019-06-19 09:50:00,75.44,75.48,74.8,75.26,41102.0,66.0451,66.0801,65.4848,65.8875,41102.0
2019-06-19 10:00:00,75.22,75.22,74.96,75.21,18435.0,65.8525,65.8525,65.6249,65.8437,18435.0
2019-06-19 10:10:00,75.21,75.34,75.13,75.17,14582.0,65.8437,65.9575,65.7737,65.8087,14582.0
2019-06-19 10:20:00,75.14,75.18,74.96,74.96,19823.0,65.7824,65.8175,65.6249,65.6249,19823.0
2019-06-19 10:30:00,74.99,75.16,74.89,75.13,17883.0,65.6511,65.7999,65.5636,65.7737,17883.0
2019-06-19 10:40:00,75.14,75.27,75.09,75.27,16356.0,65.7824,65.8962,65.7387,65.8962,16356.0
2019-06-19 10:50:00,75.28,75.46,75.16,75.26,26642.0,65.905,66.0626,65.7999,65.8875,26642.0
2019-06-19 11:00:00,75.26,75.57,75.24,75.54,17887.0,65.8875,66.1589,65.87,66.1326,17887.0
2019-06-19 11:10:00,75.52,75.61,75.43,75.56,14936.0,66.1151,66.1939,66.0363,66.1501,14936.0
2019-06-19 11:20:00,75.55,75.73,75.55,75.63,17213.0,66.1414,66.299,66.1414,66.2114,17213.0
2019-06-19 11:30:00,75.68,75.85,75.65,75.84,28728.0,66.2552,66.404,66.2289,66.3953,28728.0
2019-06-19 11:40:00,75.83,75.88,75.72,75.82,13686.0,66.3865,66.4303,66.2902,66.3778,13686.0
2019-06-19 11:50:00,75.82,75.97,75.81,75.97,12430.0,66.3778,66.5091,66.369,66.5091,12430.0
2019-06-19 12:00:00,75.95,75.99,75.86,75.88,23678.0,66.4916,66.5266,66.4128,66.4303,23678.0
2019-06-19 12:10:00,75.88,75.95,75.86,75.87,12753.0,66.4303,66.4916,66.4128,66.4215,12753.0
2019-06-19 12:20:00,75.85,75.85,75.7,75.71,8088.0,66.404,66.404,66.2727,66.2814,8088.0
2019-06-19 12:30:00,75.7,75.76,75.57,75.74,14720.0,66.2727,66.3252,66.1589,66.3077,14720.0
2019-06-19 12:40:00,75.72,75.75,75.67,75.7,10382.0,66.2902,66.3165,66.2464,66.2727,10382.0
2019-06-19 12:50:00,75.71,75.74,75.58,75.65,10452.0,66.2814,66.3077,66.1676,66.2289,10452.0
2019-06-19 13:00:00,75.64,75.74,75.6,75.65,10511.0,66.2202,66.3077,66.1851,66.2289,10511.0
2019-06-19 13:10:00,75.66,75.72,75.6,75.62,10078.0,66.2377,66.2902,66.1851,66.2027,10078.0
2019-06-19 13:20:00,75.6,75.71,75.6,75.62,11850.0,66.1851,66.2814,66.1851,66.2027,11850.0
2019-06-19 13:30:00,75.62,75.7,75.56,75.67,13682.0,66.2027,66.2727,66.1501,66.2464,13682.0
2019-06-19 13:40:00,75.68,75.7,75.6,75.7,11781.0,66.2552,66.2727,66.1851,66.2727,11781.0
2019-06-19 13:50:00,75.69,75.79,75.52,75.62,13581.0,66.2639,66.3515,66.1151,66.2027,13581.0
2019-06-19 14:00:00,75.63,76.3,75.36,75.92,60334.0,66.2114,66.798,65.975,66.4653,60334.0
2019-06-19 14:10:00,75.89,75.95,75.72,75.74,24623.0,66.439,66.4916,66.2902,66.3077,24623.0
2019-06-19 14:20:00,75.7,75.7,75.29,75.38,31148.0,66.2727,66.2727,65.9138,65.9925,31148.0
2019-06-19 14:30:00,75.39,75.81,75.35,75.41,28019.0,66.0013,66.369,65.9663,66.0188,28019.0
2019-06-19 14:40:00,75.42,75.66,75.35,75.52,19179.0,66.0276,66.2377,65.9663,66.1151,19179.0
2019-06-19 14:50:00,75.53,75.6,75.39,75.43,21500.0,66.1239,66.1851,66.0013,66.0363,21500.0
2019-06-19 15:00:00,75.45,75.66,75.45,75.61,27441.0,66.0538,66.2377,66.0538,66.1939,27441.0
2019-06-19 15:10:00,75.64,75.77,75.57,75.74,30666.0,66.2202,66.334,66.1589,66.3077,30666.0
2019-06-19 15:20:00,75.74,75.78,75.59,75.67,39909.0,66.3077,66.3427,66.1764,66.2464,39909.0
2019-06-19 15:30:00,75.67,75.74,75.57,75.65,56512.0,66.2464,66.3077,66.1589,66.2289,56512.0
2019-06-19 15:40:00,75.66,75.82,75.55,75.6,38909.0,66.2377,66.3778,66.1414,66.1851,38909.0
2019-06-19 15:50:00,75.61,75.68,75.41,75.53,86303.0,66.1939,66.2552,66.0188,66.1239,86303.0
2019-06-20 09:30:00,77.22,77.51,76.55,76.87,105965.0,67.6034,67.8573,67.0168,67.297,105965.0
2019-06-20 09:40:00,76.88,76.89,75.88,76.25,69664.0,67.3057,67.3145,66.4303,66.7542,69664.0
2019-06-20 09:50:00,76.25,76.66,76.25,76.47,48198.0,66.7542,67.1131,66.7542,66.9468,48198.0
2019-06-20 10:00:00,76.45,76.91,76.41,76.76,43135.0,66.9293,67.332,66.8943,67.2007,43135.0
2019-06-20 10:10:00,76.77,76.94,76.66,76.76,23850.0,67.2094,67.3583,67.1131,67.2007,23850.0
2019-06-20 10:20:00,76.7,76.82,76.57,76.58,22725.0,67.1482,67.2532,67.0343,67.0431,22725.0
2019-06-20 10:30:00,76.6,76.73,76.46,76.51,26690.0,67.0606,67.1744,66.938,66.9818,26690.0
2019-06-20 10:40:00,76.5,76.5,76.32,76.47,18965.0,66.9731,66.9731,66.8155,66.9468,18965.0
2019-06-20 10:50:00,76.43,76.46,76.12,76.13,11347.0,66.9118,66.938,66.6404,66.6491,11347.0
2019-06-20 11:00:00,76.12,76.36,76.12,76.31,16113.0,66.6404,66.8505,66.6404,66.8067,16113.0
2019-06-20 11:10:00,76.3,76.34,75.9,75.95,20559.0,66.798,66.833,66.4478,66.4916,20559.0
2019-06-20 11:20:00,75.98,76.2,75.94,76.14,10455.0,66.5178,66.7104,66.4828,66.6579,10455.0
2019-06-20 11:30:00,76.14,76.2,76.0,76.04,8385.0,66.6579,66.7104,66.5353,66.5704,8385.0
2019-06-20 11:40:00,76.06,76.29,76.06,76.11,34696.0,66.5879,66.7892,66.5879,66.6316,34696.0
2019-06-20 11:50:00,76.11,76.22,75.99,76.0,32698.0,66.6316,66.7279,66.5266,66.5353,32698.0
2019-06-20 12:00:00,76.02,76.08,75.79,75.79,32509.0,66.5528,66.6054,66.3515,66.3515,32509.0
2019-06-20 12:10:00,75.8,75.8,75.34,75.44,37023.0,66.3602,66.3602,65.9575,66.0451,37023.0
2019-06-20 12:20:00,75.44,75.77,75.42,75.67,43998.0,66.0451,66.334,66.0276,66.2464,43998.0
2019-06-20 12:30:00,75.66,75.74,75.54,75.54,13517.0,66.2377,66.3077,66.1326,66.1326,13517.0
2019-06-20 12:40:00,75.53,75.78,75.53,75.75,7597.0,66.1239,66.3427,66.1239,66.3165,7597.0
2019-06-20 12:50:00,75.75,75.81,75.64,75.7,12170.0,66.3165,66.369,66.2202,66.2727,12170.0
2019-06-20 13:00:00,75.72,75.76,75.66,75.72,9400.0,66.2902,66.3252,66.2377,66.2902,9400.0
2019-06-20 13:10:00,75.68,75.68,75.41,75.41,20974.0,66.2552,66.2552,66.0188,66.0188,20974.0
2019-06-20 13:20:00,75.43,75.54,75.34,75.5,13564.0,66.0363,66.1326,65.9575,66.0976,13564.0
2019-06-20 13:30:00,75.52,75.54,75.4,75.43,15272.0,66.1151,66.1326,66.0101,66.0363,15272.0
2019-06-20 13:40:00,75.42,75.51,75.35,75.51,12279.0,66.0276,66.1064,65.9663,66.1064,12279.0
2019-06-20 13:50:00,75.53,75.63,75.52,75.59,10326.0,66.1239,66.2114,66.1151,66.1764,10326.0
2019-06-20 14:00:00,75.56,75.72,75.54,75.68,12406.0,66.1501,66.2902,66.1326,66.2552,12406.0
2019-06-20 14:10:00,75.65,75.72,75.63,75.72,8222.0,66.2289,66.2902,66.2114,66.2902,8222.0
2019-06-20 14:20:00,75.74,75.88,75.7,75.84,10236.0,66.3077,66.4303,66.2727,66.3953,10236.0
2019-06-20 14:30:00,75.82,75.83,75.59,75.64,12659.0,66.3778,66.3865,66.1764,66.2202,12659.0
2019-06-20 14:40:00,75.63,75.63,75.42,75.47,13280.0,66.2114,66.2114,66.0276,66.0713,13280.0
2019-06-20 14:50:00,75.47,75.48,75.28,75.28,27690.0,66.0713,66.0801,65.905,65.905,27690.0
2019-06-20 15:00:00,75.28,75.29,75.12,75.17,27760.0,65.905,65.9138,65.7649,65.8087,27760.0
2019-06-20 15:10:00,75.18,75.41,75.18,75.4,22876.0,65.8175,66.0188,65.8175,66.0101,22876.0
2019-06-20 15:20:00,75.4,75.54,75.38,75.5,23173.0,66.0101,66.1326,65.9925,66.0976,23173.0
2019-06-20 15:30:00,75.5,75.52,75.43,75.49,20728.0,66.0976,66.1151,66.0363,66.0888,20728.0
2019-06-20 15:40:00,75.49,75.62,75.49,75.6,25298.0,66.0888,66.2027,66.0888,66.1851,25298.0
2019-06-20 15:50:00,75.6,75.93,75.56,75.87,130338.0,66.1851,66.4741,66.1501,66.4215,130338.0
2019-06-21 09:30:00,75.42,75.79,75.0,75.11,184765.0,66.0276,66.3515,65.6599,65.7562,184765.0
2019-06-21 09:40:00,75.08,75.37,75.05,75.08,6638.0,65.7299,65.9838,65.7036,65.7299,6638.0
2019-06-21 09:50:00,75.08,75.56,75.08,75.32,14074.0,65.7299,66.1501,65.7299,65.94,14074.0
2019-06-21 10:00:00,75.23,75.28,75.07,75.15,10523.0,65.8612,65.905,65.7212,65.7912,10523.0
2019-06-21 10:10:00,75.15,75.43,75.13,75.35,16242.0,65.7912,66.0363,65.7737,65.9663,16242.0
2019-06-21 10:20:00,75.36,75.45,75.28,75.28,24950.0,65.975,66.0538,65.905,65.905,24950.0
2019-06-21 10:30:00,75.3,75.34,75.04,75.12,81687.0,65.9225,65.9575,65.6949,65.7649,81687.0
2019-06-21 10:40:00,75.13,75.27,74.96,75.2,302799.0,65.7737,65.8962,65.6249,65.835,302799.0
2019-06-21 10:50:00,75.19,75.44,75.13,75.44,24766.0,65.8262,66.0451,65.7737,66.0451,24766.0
2019-06-21 11:00:00,75.5,75.77,75.5,75.7,23376.0,66.0976,66.334,66.0976,66.2727,23376.0
2019-06-21 11:10:00,75.7,75.72,75.58,75.62,10965.0,66.2727,66.2902,66.1676,66.2027,10965.0
2019-06-21 11:20:00,75.61,75.68,75.36,75.46,28138.0,66.1939,66.2552,65.975,66.0626,28138.0
2019-06-21 11:30:00,75.44,75.67,75.41,75.41,12590.0,66.0451,66.2464,66.0188,66.0188,12590.0
2019-06-21 11:40:00,75.42,75.5,75.25,75.25,9651.0,66.0276,66.0976,65.8787,65.8787,9651.0
2019-06-21 11:50:00,75.28,75.3,75.09,75.1,20193.0,65.905,65.9225,65.7387,65.7474,20193.0
2019-06-21 12:00:00,75.11,75.19,75.02,75.07,36449.0,65.7562,65.8262,65.6774,65.7212,36449.0
2019-06-21 12:10:00,75.05,75.09,74.82,74.83,30278.0,65.7036,65.7387,65.5023,65.511,30278.0
2019-06-21 12:20:00,74.84,74.98,74.74,74.97,32074.0,65.5198,65.6424,65.4322,65.6336,32074.0
2019-06-21 12:30:00,74.94,75.17,74.91,75.17,11954.0,65.6073,65.8087,65.5811,65.8087,11954.0
2019-06-21 12:40:00,75.13,75.15,75.07,75.12,40674.0,65.7737,65.7912,65.7212,65.7649,40674.0
2019-06-21 12:50:00,75.12,75.17,74.92,75.13,65478.0,65.7649,65.8087,65.5898,65.7737,65478.0
2019-06-21 13:00:00,75.15,75.15,75.04,75.1,14005.0,65.7912,65.7912,65.6949,65.7474,14005.0
2019-06-21 13:10:00,75.13,75.17,75.02,75.03,6819.0,65.7737,65.8087,65.6774,65.6861,6819.0
2019-06-21 13:20:00,75.05,75.17,75.03,75.17,9518.0,65.7036,65.8087,65.6861,65.8087,9518.0
2019-06-21 13:30:00,75.17,75.19,74.99,75.03,7053.0,65.8087,65.8262,65.6511,65.6861,7053.0
2019-06-21 13:40:00,75.03,75.06,75.01,75.04,5452.0,65.6861,65.7124,65.6686,65.6949,5452.0
2019-06-21 13:50:00,75.05,75.15,75.03,75.15,6142.0,65.7036,65.7912,65.6861,65.7912,6142.0
2019-06-21 14:00:00,75.19,75.21,75.0,75.08,13224.0,65.8262,65.8437,65.6599,65.7299,13224.0
2019-06-21 14:10:00,75.05,75.09,75.03,75.06,9099.0,65.7036,65.7387,65.6861,65.7124,9099.0
2019-06-21 14:20:00,75.05,75.14,75.02,75.04,8765.0,65.7036,65.7824,65.6774,65.6949,8765.0
2019-06-21 14:30:00,75.01,75.05,74.92,75.0,14452.0,65.6686,65.7036,65.5898,65.6599,14452.0
2019-06-21 14:40:00,74.98,75.08,74.95,75.05,13520.0,65.6424,65.7299,65.6161,65.7036,13520.0
2019-06-21 14:50:00,75.06,75.08,74.99,75.01,9284.0,65.7124,65.7299,65.6511,65.6686,9284.0
2019-06-21 15:00:00,75.01,75.16,75.01,75.15,11461.0,65.6686,65.7999,65.6686,65.7912,11461.0
2019-06-21 15:10:00,75.15,75.22,75.06,75.08,21824.0,65.7912,65.8525,65.7124,65.7299,21824.0
2019-06-21 15:20:00,75.08,75.09,74.96,75.08,23581.0,65.7299,65.7387,65.6249,65.7299,23581.0
2019-06-21 15:30:00,75.08,75.11,74.99,75.02,56998.0,65.7299,65.7562,65.6511,65.6774,56998.0
2019-06-21 15:40:00,75.03,75.15,74.95,74.98,54682.0,65.6861,65.7912,65.6161,65.6424,54682.0
2019-06-21 15:50:00,74.98,75.5,74.91,75.22,344874.0,65.6424,66.0976,65.5811,65.8525,344874.0
2019-06-24 09:30:00,75.16,75.54,75.0,75.16,39918.0,65.7999,66.1326,65.6599,65.7999,39918.0
2019-06-24 09:40:00,75.22,75.65,75.21,75.42,28393.0,65.8525,66.2289,65.8437,66.0276,28393.0
2019-06-24 09:50:00,75.46,75.82,75.46,75.7,15212.0,66.0626,66.3778,66.0626,66.2727,15212.0
2019-06-24 10:00:00,75.67,76.12,75.66,75.98,28553.0,66.2464,66.6404,66.2377,66.5178,28553.0
2019-06-24 10:10:00,76.08,76.39,76.05,76.08,36135.0,66.6054,66.8768,66.5791,66.6054,36135.0
2019-06-24 10:20:00,76.07,76.17,75.99,76.17,31231.0,66.5966,66.6842,66.5266,66.6842,31231.0
2019-06-24 10:30:00,76.19,76.26,76.09,76.09,28104.0,66.7017,66.763,66.6141,66.6141,28104.0
2019-06-24 10:40:00,76.09,76.28,75.98,76.07,26291.0,66.6141,66.7805,66.5178,66.5966,26291.0
2019-06-24 10:50:00,76.08,76.19,75.94,76.04,13053.0,66.6054,66.7017,66.4828,66.5704,13053.0
2019-06-24 11:00:00,76.07,76.16,75.86,75.86,18406.0,66.5966,66.6754,66.4128,66.4128,18406.0
2019-06-24 11:10:00,75.9,76.15,75.88,75.9,13413.0,66.4478,66.6667,66.4303,66.4478,13413.0
2019-06-24 11:20:00,75.92,76.15,75.83,76.15,10842.0,66.4653,66.6667,66.3865,66.6667,10842.0
2019-06-24 11:30:00,76.12,76.21,76.01,76.16,14060.0,66.6404,66.7192,66.5441,66.6754,14060.0
2019-06-24 11:40:00,76.16,76.28,76.13,76.25,10346.0,66.6754,66.7805,66.6491,66.7542,10346.0
2019-06-24 11:50:00,76.24,76.32,76.18,76.2,12057.0,66.7454,66.8155,66.6929,66.7104,12057.0
2019-06-24 12:00:00,76.21,76.27,76.14,76.17,13602.0,66.7192,66.7717,66.6579,66.6842,13602.0
2019-06-24 12:10:00,76.16,76.19,76.04,76.19,9346.0,66.6754,66.7017,66.5704,66.7017,9346.0
2019-06-24 12:20:00,76.21,76.3,76.17,76.19,13545.0,66.7192,66.798,66.6842,66.7017,13545.0
2019-06-24 12:30:00,76.19,76.19,76.07,76.16,6810.0,66.7017,66.7017,66.5966,66.6754,6810.0
2019-06-24 12:40:00,76.16,76.22,76.12,76.22,9757.0,66.6754,66.7279,66.6404,66.7279,9757.0
2019-06-24 12:50:00,76.26,76.32,76.12,76.16,14402.0,66.763,66.8155,66.6404,66.6754,14402.0
2019-06-24 13:00:00,76.15,76.18,76.1,76.14,9898.0,66.6667,66.6929,66.6229,66.6579,9898.0
2019-06-24 13:10:00,76.16,76.26,76.11,76.25,47183.0,66.6754,66.763,66.6316,66.7542,47183.0
2019-06-24 13:20:00,76.26,76.26,76.07,76.07,11363.0,66.763,66.763,66.5966,66.5966,11363.0
2019-06-24 13:30:00,76.08,76.13,76.04,76.09,9332.0,66.6054,66.6491,66.5704,66.6141,9332.0
2019-06-24 13:40:00,76.09,76.12,75.99,76.03,14680.0,66.6141,66.6404,66.5266,66.5616,14680.0
2019-06-24 13:50:00,76.03,76.07,75.98,76.06,10759.0,66.5616,66.5966,66.5178,66.5879,10759.0
2019-06-24 14:00:00,76.09,76.17,76.09,76.09,28590.0,66.6141,66.6842,66.6141,66.6141,28590.0
2019-06-24 14:10:00,76.09,76.17,76.09,76.15,7969.0,66.6141,66.6842,66.6141,66.6667,7969.0
2019-06-24 14:20:00,76.15,76.17,76.0,76.03,13240.0,66.6667,66.6842,66.5353,66.5616,13240.0
2019-06-24 14:30:00,76.02,76.1,76.01,76.08,12000.0,66.5528,66.6229,66.5441,66.6054,12000.0
2019-06-24 14:40:00,76.08,76.09,75.88,75.96,14152.0,66.6054,66.6141,66.4303,66.5003,14152.0
2019-06-24 14:50:00,75.97,76.04,75.94,76.02,22433.0,66.5091,66.5704,66.4828,66.5528,22433.0
2019-06-24 15:00:00,76.02,76.08,75.93,75.96,18833.0,66.5528,66.6054,66.4741,66.5003,18833.0
2019-06-24 15:10:00,75.97,76.03,75.91,75.91,16182.0,66.5091,66.5616,66.4565,66.4565,16182.0
2019-06-24 15:20:00,75.91,76.02,75.85,75.86,23395.0,66.4565,66.5528,66.404,66.4128,23395.0
2019-06-24 15:30:00,75.87,75.91,75.83,75.91,30780.0,66.4215,66.4565,66.3865,66.4565,30780.0
2019-06-24 15:40:00,75.91,75.98,75.82,75.84,38700.0,66.4565,66.5178,66.3778,66.3953,38700.0
2019-06-24 15:50:00,75.83,75.95,75.8,75.94,81327.0,66.3865,66.4916,66.3602,66.4828,81327.0
2019-06-25 09:30:00,75.96,76.16,75.54,75.81,39675.0,66.5003,66.6754,66.1326,66.369,39675.0
2019-06-25 09:40:00,75.76,75.99,75.43,75.49,22325.0,66.3252,66.5266,66.0363,66.0888,22325.0
2019-06-25 09:50:00,75.46,75.77,75.43,75.59,14196.0,66.0626,66.334,66.0363,66.1764,14196.0
2019-06-25 10:00:00,75.65,75.76,75.39,75.74,58140.0,66.2289,66.3252,66.0013,66.3077,58140.0
2019-06-25 10:10:00,75.77,75.9,75.56,75.58,16352.0,66.334,66.4478,66.1501,66.1676,16352.0
2019-06-25 10:20:00,75.57,75.72,75.5,75.7,13258.0,66.1589,66.2902,66.0976,66.2727,13258.0
2019-06-25 10:30:00,75.68,75.89,75.59,75.68,25335.0,66.2552,66.439,66.1764,66.2552,25335.0
2019-06-25 10:40:00,75.68,75.75,75.6,75.6,12717.0,66.2552,66.3165,66.1851,66.1851,12717.0
2019-06-25 10:50:00,75.55,75.73,75.41,75.45,19354.0,66.1414,66.299,66.0188,66.0538,19354.0
2019-06-25 11:00:00,75.45,75.77,75.44,75.66,17588.0,66.0538,66.334,66.0451,66.2377,17588.0
2019-06-25 11:10:00,75.67,75.67,75.42,75.44,10546.0,66.2464,66.2464,66.0276,66.0451,10546.0
2019-06-25 11:20:00,75.43,75.54,75.41,75.46,13108.0,66.0363,66.1326,66.0188,66.0626,13108.0
2019-06-25 11:30:00,75.46,75.48,75.31,75.39,20339.0,66.0626,66.0801,65.9313,66.0013,20339.0
2019-06-25 11:40:00,75.4,75.49,75.37,75.44,11475.0,66.0101,66.0888,65.9838,66.0451,11475.0
2019-06-25 11:50:00,75.4,75.46,75.3,75.38,9438.0,66.0101,66.0626,65.9225,65.9925,9438.0
2019-06-25 12:00:00,75.37,75.41,75.23,75.34,12700.0,65.9838,66.0188,65.8612,65.9575,12700.0
2019-06-25 12:10:00,75.34,75.43,75.25,75.33,11529.0,65.9575,66.0363,65.8787,65.9488,11529.0
2019-06-25 12:20:00,75.31,75.31,75.17,75.28,15547.0,65.9313,65.9313,65.8087,65.905,15547.0
2019-06-25 12:30:00,75.3,75.37,75.2,75.22,11944.0,65.9225,65.9838,65.835,65.8525,11944.0
2019-06-25 12:40:00,75.22,75.25,75.12,75.2,13758.0,65.8525,65.8787,65.7649,65.835,13758.0
2019-06-25 12:50:00,75.22,75.22,74.99,74.99,11238.0,65.8525,65.8525,65.6511,65.6511,11238.0
2019-06-25 13:00:00,74.99,75.12,74.8,75.07,27708.0,65.6511,65.7649,65.4848,65.7212,27708.0
2019-06-25 13:10:00,75.09,75.16,75.07,75.14,9893.0,65.7387,65.7999,65.7212,65.7824,9893.0
2019-06-25 13:20:00,75.13,75.22,75.06,75.15,13721.0,65.7737,65.8525,65.7124,65.7912,13721.0
2019-06-25 13:30:00,75.14,75.14,74.88,74.96,28153.0,65.7824,65.7824,65.5548,65.6249,28153.0
2019-06-25 13:40:00,74.99,75.09,74.89,74.97,15060.0,65.6511,65.7387,65.5636,65.6336,15060.0
2019-06-25 13:50:00,75.0,75.03,74.85,74.88,11801.0,65.6599,65.6861,65.5285,65.5548,11801.0
2019-06-25 14:00:00,74.89,75.0,74.88,75.0,17366.0,65.5636,65.6599,65.5548,65.6599,17366.0
2019-06-25 14:10:00,74.98,75.01,74.92,74.94,32018.0,65.6424,65.6686,65.5898,65.6073,32018.0
2019-06-25 14:20:00,74.91,74.92,74.76,74.78,16827.0,65.5811,65.5898,65.4498,65.4673,16827.0
2019-06-25 14:30:00,74.8,74.83,74.35,74.42,31931.0,65.4848,65.511,65.0908,65.1521,31931.0
2019-06-25 14:40:00,74.42,74.43,74.31,74.39,14494.0,65.1521,65.1609,65.0558,65.1258,14494.0
2019-06-25 14:50:00,74.39,74.42,74.27,74.34,23738.0,65.1258,65.1521,65.0208,65.0821,23738.0
2019-06-25 15:00:00,74.34,74.52,74.28,74.5,17695.0,65.0821,65.2396,65.0295,65.2221,17695.0
2019-06-25 15:10:00,74.51,74.51,74.24,74.27,38022.0,65.2309,65.2309,64.9945,65.0208,38022.0
2019-06-25 15:20:00,74.29,74.5,74.29,74.45,45073.0,65.0383,65.2221,65.0383,65.1784,45073.0
2019-06-25 15:30:00,74.44,74.51,74.4,74.47,34330.0,65.1696,65.2309,65.1346,65.1959,34330.0
2019-06-25 15:40:00,74.47,74.51,74.26,74.43,54507.0,65.1959,65.2309,65.012,65.1609,54507.0
2019-06-25 15:50:00,74.42,74.42,74.25,74.33,118752.0,65.1521,65.1521,65.0033,65.0733,118752.0
2019-06-26 09:30:00,76.14,77.16,76.14,76.38,126989.0,66.6579,67.5509,66.6579,66.868,126989.0
2019-06-26 09:40:00,76.4,76.82,76.21,76.24,62086.0,66.8855,67.2532,66.7192,66.7454,62086.0
2019-06-26 09:50:00,76.32,76.77,76.1,76.71,81420.0,66.8155,67.2094,66.6229,67.1569,81420.0
2019-06-26 10:00:00,76.65,76.65,76.31,76.37,41654.0,67.1044,67.1044,66.8067,66.8593,41654.0
2019-06-26 10:10:00,76.4,76.44,76.11,76.32,29546.0,66.8855,66.9205,66.6316,66.8155,29546.0
2019-06-26 10:20:00,76.32,76.34,76.09,76.17,38148.0,66.8155,66.833,66.6141,66.6842,38148.0
2019-06-26 10:30:00,76.22,76.38,76.12,76.17,25807.0,66.7279,66.868,66.6404,66.6842,25807.0
2019-06-26 10:40:00,76.17,76.17,75.82,76.0,25395.0,66.6842,66.6842,66.3778,66.5353,25395.0
2019-06-26 10:50:00,76.02,76.12,75.9,76.09,21263.0,66.5528,66.6404,66.4478,66.6141,21263.0
2019-06-26 11:00:00,76.09,76.32,76.07,76.31,32816.0,66.6141,66.8155,66.5966,66.8067,32816.0
2019-06-26 11:10:00,76.3,76.37,76.06,76.26,17630.0,66.798,66.8593,66.5879,66.763,17630.0
2019-06-26 11:20:00,76.28,76.46,76.2,76.45,18833.0,66.7805,66.938,66.7104,66.9293,18833.0
2019-06-26 11:30:00,76.45,76.47,76.3,76.41,19154.0,66.9293,66.9468,66.798,66.8943,19154.0
2019-06-26 11:40:00,76.39,76.56,76.29,76.54,25032.0,66.8768,67.0256,66.7892,67.0081,25032.0
2019-06-26 11:50:00,76.52,76.55,76.33,76.55,24664.0,66.9906,67.0168,66.8242,67.0168,24664.0
2019-06-26 12:00:00,76.57,76.61,76.32,76.38,26159.0,67.0343,67.0694,66.8155,66.868,26159.0
2019-06-26 12:10:00,76.39,76.4,76.26,76.32,16790.0,66.8768,66.8855,66.763,66.8155,16790.0
2019-06-26 12:20:00,76.33,76.41,76.23,76.37,13769.0,66.8242,66.8943,66.7367,66.8593,13769.0
2019-06-26 12:30:00,76.38,76.49,76.3,76.48,22931.0,66.868,66.9643,66.798,66.9556,22931.0
2019-06-26 12:40:00,76.5,76.53,76.32,76.32,34958.0,66.9731,66.9993,66.8155,66.8155,34958.0
2019-06-26 12:50:00,76.32,76.42,76.25,76.27,12610.0,66.8155,66.903,66.7542,66.7717,12610.0
2019-06-26 13:00:00,76.23,76.28,76.16,76.16,16737.0,66.7367,66.7805,66.6754,66.6754,16737.0
2019-06-26 13:10:00,76.17,76.19,76.0,76.0,13543.0,66.6842,66.7017,66.5353,66.5353,13543.0
2019-06-26 13:20:00,75.99,76.17,75.96,76.03,8812.0,66.5266,66.6842,66.5003,66.5616,8812.0
2019-06-26 13:30:00,76.04,76.11,75.93,76.04,13510.0,66.5704,66.6316,66.4741,66.5704,13510.0
2019-06-26 13:40:00,76.04,76.18,75.97,76.0,11561.0,66.5704,66.6929,66.5091,66.5353,11561.0
2019-06-26 13:50:00,76.02,76.09,75.96,76.04,9655.0,66.5528,66.6141,66.5003,66.5704,9655.0
2019-06-26 14:00:00,76.06,76.11,76.01,76.02,13055.0,66.5879,66.6316,66.5441,66.5528,13055.0
2019-06-26 14:10:00,76.04,76.09,75.98,76.03,16490.0,66.5704,66.6141,66.5178,66.5616,16490.0
2019-06-26 14:20:00,76.04,76.13,75.96,76.07,13337.0,66.5704,66.6491,66.5003,66.5966,13337.0
2019-06-26 14:30:00,76.09,76.1,76.0,76.06,21842.0,66.6141,66.6229,66.5353,66.5879,21842.0
2019-06-26 14:40:00,76.09,76.09,75.91,75.92,18084.0,66.6141,66.6141,66.4565,66.4653,18084.0
2019-06-26 14:50:00,75.91,75.97,75.83,75.94,22981.0,66.4565,66.5091,66.3865,66.4828,22981.0
2019-06-26 15:00:00,75.97,76.01,75.85,75.92,22299.0,66.5091,66.5441,66.404,66.4653,22299.0
2019-06-26 15:10:00,75.9,76.03,75.86,75.99,20201.0,66.4478,66.5616,66.4128,66.5266,20201.0
2019-06-26 15:20:00,75.97,76.03,75.9,75.93,29340.0,66.5091,66.5616,66.4478,66.4741,29340.0
2019-06-26 15:30:00,75.92,75.97,75.87,75.94,32529.0,66.4653,66.5091,66.4215,66.4828,32529.0
2019-06-26 15:40:00,75.93,75.98,75.83,75.89,50992.0,66.4741,66.5178,66.3865,66.439,50992.0
2019-06-26 15:50:00,75.88,75.96,75.73,75.83,113844.0,66.4303,66.5003,66.299,66.3865,113844.0
2019-06-27 09:30:00,76.58,77.4,76.36,77.1,51695.0,67.0431,67.761,66.8505,67.4983,51695.0
2019-06-27 09:40:00,77.27,77.62,77.14,77.6,30509.0,67.6472,67.9536,67.5334,67.9361,30509.0
2019-06-27 09:50:00,77.67,77.84,77.6,77.7,36410.0,67.9974,68.1462,67.9361,68.0236,36410.0
2019-06-27 10:00:00,77.68,77.74,77.48,77.65,35415.0,68.0061,68.0586,67.831,67.9799,35415.0
2019-06-27 10:10:00,77.59,77.74,77.44,77.45,20581.0,67.9273,68.0586,67.796,67.8048,20581.0
2019-06-27 10:20:00,77.45,77.73,77.44,77.62,18752.0,67.8048,68.0499,67.796,67.9536,18752.0
2019-06-27 10:30:00,77.64,77.73,77.47,77.48,33471.0,67.9711,68.0499,67.8223,67.831,33471.0
2019-06-27 10:40:00,77.48,77.5,77.24,77.36,14781.0,67.831,67.8485,67.6209,67.726,14781.0
2019-06-27 10:50:00,77.32,77.5,77.3,77.48,12057.0,67.6909,67.8485,67.6734,67.831,12057.0
2019-06-27 11:00:00,77.46,77.53,77.4,77.47,11800.0,67.8135,67.8748,67.761,67.8223,11800.0
2019-06-27 11:10:00,77.48,77.51,77.1,77.15,26295.0,67.831,67.8573,67.4983,67.5421,26295.0
2019-06-27 11:20:00,77.17,77.33,76.94,77.2,24584.0,67.5596,67.6997,67.3583,67.5859,24584.0
2019-06-27 11:30:00,77.18,77.2,76.9,76.95,44592.0,67.5684,67.5859,67.3233,67.367,44592.0
2019-06-27 11:40:00,76.93,76.95,76.63,76.74,35399.0,67.3495,67.367,67.0869,67.1832,35399.0
2019-06-27 11:50:00,76.74,76.95,76.74,76.83,13638.0,67.1832,67.367,67.1832,67.262,13638.0
2019-06-27 12:00:00,76.83,76.94,76.75,76.94,9504.0,67.262,67.3583,67.1919,67.3583,9504.0
2019-06-27 12:10:00,76.92,77.05,76.88,77.01,15804.0,67.3408,67.4546,67.3057,67.4196,15804.0
2019-06-27 12:20:00,76.98,77.04,76.92,77.02,9246.0,67.3933,67.4458,67.3408,67.4283,9246.0
2019-06-27 12:30:00,77.03,77.11,76.99,77.08,7265.0,67.4371,67.5071,67.402,67.4808,7265.0
2019-06-27 12:40:00,77.09,77.12,77.03,77.12,7900.0,67.4896,67.5159,67.4371,67.5159,7900.0
2019-06-27 12:50:00,77.14,77.14,77.03,77.03,15172.0,67.5334,67.5334,67.4371,67.4371,15172.0
2019-06-27 13:00:00,77.03,77.13,77.03,77.09,8981.0,67.4371,67.5246,67.4371,67.4896,8981.0
2019-06-27 13:10:00,77.11,77.12,76.94,76.95,12979.0,67.5071,67.5159,67.3583,67.367,12979.0
2019-06-27 13:20:00,76.97,77.04,76.93,77.03,8950.0,67.3845,67.4458,67.3495,67.4371,8950.0
2019-06-27 13:30:00,77.03,77.1,76.99,77.04,9531.0,67.4371,67.4983,67.402,67.4458,9531.0
2019-06-27 13:40:00,77.01,77.04,76.93,77.03,31145.0,67.4196,67.4458,67.3495,67.4371,31145.0
2019-06-27 13:50:00,77.02,77.07,76.89,76.94,12750.0,67.4283,67.4721,67.3145,67.3583,12750.0
2019-06-27 14:00:00,76.94,77.0,76.82,76.92,27163.0,67.3583,67.4108,67.2532,67.3408,27163.0
2019-06-27 14:10:00,76.92,76.98,76.81,76.95,38067.0,67.3408,67.3933,67.2445,67.367,38067.0
2019-06-27 14:20:00,76.96,77.05,76.89,77.0,15285.0,67.3758,67.4546,67.3145,67.4108,15285.0
2019-06-27 14:30:00,77.02,77.13,77.02,77.13,8793.0,67.4283,67.5246,67.4283,67.5246,8793.0
2019-06-27 14:40:00,77.11,77.11,77.02,77.04,12836.0,67.5071,67.5071,67.4283,67.4458,12836.0
2019-06-27 14:50:00,77.05,77.1,76.98,77.07,18033.0,67.4546,67.4983,67.3933,67.4721,18033.0
2019-06-27 15:00:00,77.08,77.11,76.93,76.95,15498.0,67.4808,67.5071,67.3495,67.367,15498.0
2019-06-27 15:10:00,76.96,77.02,76.86,76.9,16915.0,67.3758,67.4283,67.2882,67.3233,16915.0
2019-06-27 15:20:00,76.92,76.93,76.84,76.85,23025.0,67.3408,67.3495,67.2707,67.2795,23025.0
2019-06-27 15:30:00,76.85,76.94,76.81,76.92,20152.0,67.2795,67.3583,67.2445,67.3408,20152.0
2019-06-27 15:40:00,76.93,77.04,76.91,77.0,26157.0,67.3495,67.4458,67.332,67.4108,26157.0
2019-06-27 15:50:00,77.01,77.1,76.84,76.94,109461.0,67.4196,67.4983,67.2707,67.3583,109461.0
2019-06-28 09:30:00,77.49,77.83,77.22,77.76,38632.0,67.8398,68.1374,67.6034,68.0762,38632.0
2019-06-28 09:40:00,77.81,77.87,77.36,77.42,22369.0,68.1199,68.1725,67.726,67.7785,22369.0
2019-06-28 09:50:00,77.37,77.37,77.05,77.23,31489.0,67.7347,67.7347,67.4546,67.6122,31489.0
2019-06-28 10:00:00,77.21,77.43,77.03,77.33,46968.0,67.5946,67.7872,67.4371,67.6997,46968.0
2019-06-28 10:10:00,77.33,77.46,77.22,77.42,60358.0,67.6997,67.8135,67.6034,67.7785,60358.0
2019-06-28 10:20:00,77.43,77.53,77.39,77.44,8102.0,67.7872,67.8748,67.7522,67.796,8102.0
2019-06-28 10:30:00,77.39,77.55,77.33,77.4,11000.0,67.7522,67.8923,67.6997,67.761,11000.0
2019-06-28 10:40:00,77.4,77.57,77.32,77.51,8540.0,67.761,67.9098,67.6909,67.8573,8540.0
2019-06-28 10:50:00,77.55,77.66,77.51,77.61,6025.0,67.8923,67.9886,67.8573,67.9448,6025.0
2019-06-28 11:00:00,77.56,77.63,77.45,77.52,6008.0,67.9011,67.9623,67.8048,67.866,6008.0
2019-06-28 11:10:00,77.5,77.54,77.42,77.49,4175.0,67.8485,67.8836,67.7785,67.8398,4175.0
2019-06-28 11:20:00,77.48,77.49,77.37,77.42,8930.0,67.831,67.8398,67.7347,67.7785,8930.0
2019-06-28 11:30:00,77.41,77.49,77.34,77.43,5915.0,67.7697,67.8398,67.7085,67.7872,5915.0
2019-06-28 11:40:00,77.41,77.45,77.34,77.43,5398.0,67.7697,67.8048,67.7085,67.7872,5398.0
2019-06-28 11:50:00,77.42,77.6,77.42,77.52,11971.0,67.7785,67.9361,67.7785,67.866,11971.0
2019-06-28 12:00:00,77.53,77.63,77.44,77.47,5134.0,67.8748,67.9623,67.796,67.8223,5134.0
2019-06-28 12:10:00,77.48,77.57,77.44,77.56,5750.0,67.831,67.9098,67.796,67.9011,5750.0
2019-06-28 12:20:00,77.55,77.64,77.5,77.62,8100.0,67.8923,67.9711,67.8485,67.9536,8100.0
2019-06-28 12:30:00,77.56,77.76,77.56,77.71,14358.0,67.9011,68.0762,67.9011,68.0324,14358.0
2019-06-28 12:40:00,77.72,77.77,77.67,77.74,22038.0,68.0411,68.0849,67.9974,68.0586,22038.0
2019-06-28 12:50:00,77.75,77.75,77.65,77.75,20261.0,68.0674,68.0674,67.9799,68.0674,20261.0
2019-06-28 13:00:00,77.73,77.74,77.65,77.7,12142.0,68.0499,68.0586,67.9799,68.0236,12142.0
2019-06-28 13:10:00,77.69,77.73,77.62,77.63,10764.0,68.0149,68.0499,67.9536,67.9623,10764.0
2019-06-28 13:20:00,77.66,77.67,77.49,77.6,15607.0,67.9886,67.9974,67.8398,67.9361,15607.0
2019-06-28 13:30:00,77.62,77.78,77.6,77.7,11689.0,67.9536,68.0937,67.9361,68.0236,11689.0
2019-06-28 13:40:00,77.68,77.72,77.56,77.63,13871.0,68.0061,68.0411,67.9011,67.9623,13871.0
2019-06-28 13:50:00,77.62,77.68,77.58,77.61,8404.0,67.9536,68.0061,67.9186,67.9448,8404.0
2019-06-28 14:00:00,77.59,77.63,77.56,77.6,13914.0,67.9273,67.9623,67.9011,67.9361,13914.0
2019-06-28 14:10:00,77.59,77.62,77.53,77.61,13234.0,67.9273,67.9536,67.8748,67.9448,13234.0
2019-06-28 14:20:00,77.62,77.64,77.55,77.59,28139.0,67.9536,67.9711,67.8923,67.9273,28139.0
2019-06-28 14:30:00,77.6,77.62,77.47,77.47,13573.0,67.9361,67.9536,67.8223,67.8223,13573.0
2019-06-28 14:40:00,77.45,77.53,77.43,77.49,15170.0,67.8048,67.8748,67.7872,67.8398,15170.0
2019-06-28 14:50:00,77.51,77.51,77.34,77.36,21179.0,67.8573,67.8573,67.7085,67.726,21179.0
2019-06-28 15:00:00,77.38,77.44,77.36,77.4,29039.0,67.7435,67.796,67.726,67.761,29039.0
2019-06-28 15:10:00,77.4,77.42,77.3,77.4,19638.0,67.761,67.7785,67.6734,67.761,19638.0
2019-06-28 15:20:00,77.4,77.42,77.32,77.34,18428.0,67.761,67.7785,67.6909,67.7085,18428.0
2019-06-28 15:30:00,77.35,77.42,77.29,77.37,42062.0,67.7172,67.7785,67.6647,67.7347,42062.0
2019-06-28 15:40:00,77.37,77.41,77.27,77.39,39108.0,67.7347,67.7697,67.6472,67.7522,39108.0
2019-06-28 15:50:00,77.39,77.42,77.15,77.28,254659.0,67.7522,67.7785,67.5421,67.6559,254659.0
2019-07-01 09:30:00,83.26,84.5,82.6,83.19,396838.0,72.8912,73.9768,72.3134,72.8299,396838.0
2019-07-01 09:40:00,83.22,83.4,82.12,83.04,244739.0,72.8562,73.0138,71.8932,72.6986,244739.0
2019-07-01 09:50:00,83.01,83.07,82.3,82.62,136930.0,72.6723,72.7249,72.0508,72.3309,136930.0
2019-07-01 10:00:00,82.63,83.21,82.25,82.51,122971.0,72.3397,72.8474,72.007,72.2346,122971.0
2019-07-01 10:10:00,82.55,82.55,81.96,82.29,103589.0,72.2696,72.2696,71.7531,72.042,103589.0
2019-07-01 10:20:00,82.31,82.33,82.03,82.11,70922.0,72.0595,72.077,71.8144,71.8844,70922.0
2019-07-01 10:30:00,82.11,82.48,81.84,82.39,156143.0,71.8844,72.2083,71.648,72.1296,156143.0
2019-07-01 10:40:00,82.34,82.46,82.17,82.17,31391.0,72.0858,72.1908,71.937,71.937,31391.0
2019-07-01 10:50:00,82.17,82.32,82.02,82.15,33909.0,71.937,72.0683,71.8056,71.9194,33909.0
2019-07-01 11:00:00,82.13,82.19,81.95,82.04,58827.0,71.9019,71.9545,71.7444,71.8231,58827.0
2019-07-01 11:10:00,82.07,82.1,81.95,82.08,28071.0,71.8494,71.8757,71.7444,71.8582,28071.0
2019-07-01 11:20:00,82.11,82.16,81.89,81.91,51074.0,71.8844,71.9282,71.6918,71.7093,51074.0
2019-07-01 11:30:00,81.89,82.16,81.88,82.09,55626.0,71.6918,71.9282,71.6831,71.8669,55626.0
2019-07-01 11:40:00,82.11,82.14,81.88,82.03,39049.0,71.8844,71.9107,71.6831,71.8144,39049.0
2019-07-01 11:50:00,82.06,82.09,81.98,81.98,30679.0,71.8407,71.8669,71.7706,71.7706,30679.0
2019-07-01 12:00:00,81.99,82.03,81.88,81.93,37989.0,71.7794,71.8144,71.6831,71.7268,37989.0
2019-07-01 12:10:00,81.93,82.09,81.87,81.89,27485.0,71.7268,71.8669,71.6743,71.6918,27485.0
2019-07-01 12:20:00,81.89,81.89,81.32,81.37,53257.0,71.6918,71.6918,71.1928,71.2366,53257.0
2019-07-01 12:30:00,81.37,81.53,81.26,81.52,45032.0,71.2366,71.3767,71.1403,71.3679,45032.0
2019-07-01 12:40:00,81.51,81.59,81.36,81.45,31814.0,71.3591,71.4292,71.2278,71.3066,31814.0
2019-07-01 12:50:00,81.45,81.52,80.96,81.13,72056.0,71.3066,71.3679,70.8776,71.0265,72056.0
2019-07-01 13:00:00,81.13,81.64,81.09,81.51,66889.0,71.0265,71.473,70.9915,71.3591,66889.0
2019-07-01 13:10:00,81.49,81.66,81.41,81.48,34546.0,71.3416,71.4905,71.2716,71.3329,34546.0
2019-07-01 13:20:00,81.48,81.49,81.27,81.38,29786.0,71.3329,71.3416,71.149,71.2453,29786.0
2019-07-01 13:30:00,81.38,81.57,81.29,81.55,62301.0,71.2453,71.4117,71.1665,71.3942,62301.0
2019-07-01 13:40:00,81.56,81.58,81.2,81.37,68936.0,71.4029,71.4204,71.0878,71.2366,68936.0
2019-07-01 13:50:00,81.41,81.53,81.33,81.46,22476.0,71.2716,71.3767,71.2016,71.3154,22476.0
2019-07-01 14:00:00,81.47,81.54,81.28,81.36,30956.0,71.3241,71.3854,71.1578,71.2278,30956.0
2019-07-01 14:10:00,81.36,81.44,81.27,81.31,29409.0,71.2278,71.2979,71.149,71.1841,29409.0
2019-07-01 14:20:00,81.33,81.49,81.31,81.36,23855.0,71.2016,71.3416,71.1841,71.2278,23855.0
2019-07-01 14:30:00,81.36,81.48,81.32,81.42,22589.0,71.2278,71.3329,71.1928,71.2804,22589.0
2019-07-01 14:40:00,81.42,81.48,81.33,81.35,24770.0,71.2804,71.3329,71.2016,71.2191,24770.0
2019-07-01 14:50:00,81.38,81.6,81.38,81.52,43723.0,71.2453,71.4379,71.2453,71.3679,43723.0
2019-07-01 15:00:00,81.5,81.55,81.4,81.44,47587.0,71.3504,71.3942,71.2628,71.2979,47587.0
2019-07-01 15:10:00,81.44,81.73,81.43,81.71,40896.0,71.2979,71.5517,71.2891,71.5342,40896.0
2019-07-01 15:20:00,81.71,81.8,81.68,81.77,51617.0,71.5342,71.613,71.508,71.5868,51617.0
2019-07-01 15:30:00,81.77,81.96,81.77,81.94,60519.0,71.5868,71.7531,71.5868,71.7356,60519.0
2019-07-01 15:40:00,81.95,82.0,81.78,81.83,76880.0,71.7444,71.7881,71.5955,71.6393,76880.0
2019-07-01 15:50:00,81.82,81.96,81.72,81.92,237448.0,71.6305,71.7531,71.543,71.7181,237448.0
2019-07-02 09:30:00,81.61,81.77,80.7,81.04,102131.0,71.4467,71.5868,70.65,70.9477,102131.0
2019-07-02 09:40:00,81.13,81.32,80.91,80.96,29334.0,71.0265,71.1928,70.8339,70.8776,29334.0
2019-07-02 09:50:00,80.92,81.15,80.81,80.84,24706.0,70.8426,71.044,70.7463,70.7726,24706.0
2019-07-02 10:00:00,80.81,81.05,80.75,80.78,56958.0,70.7463,70.9564,70.6938,70.7201,56958.0
2019-07-02 10:10:00,80.77,80.89,80.63,80.78,32904.0,70.7113,70.8164,70.5887,70.7201,32904.0
2019-07-02 10:20:00,80.78,80.94,80.72,80.9,42190.0,70.7201,70.8601,70.6675,70.8251,42190.0
2019-07-02 10:30:00,80.91,81.03,80.78,80.84,25187.0,70.8339,70.9389,70.7201,70.7726,25187.0
2019-07-02 10:40:00,80.84,80.85,80.61,80.61,20080.0,70.7726,70.7813,70.5712,70.5712,20080.0
2019-07-02 10:50:00,80.6,80.75,80.59,80.71,24345.0,70.5625,70.6938,70.5537,70.6588,24345.0
2019-07-02 11:00:00,80.72,80.79,80.62,80.72,29524.0,70.6675,70.7288,70.58,70.6675,29524.0
2019-07-02 11:10:00,80.7,80.77,80.45,80.45,28504.0,70.65,70.7113,70.4312,70.4312,28504.0
2019-07-02 11:20:00,80.46,80.89,80.46,80.76,86957.0,70.4399,70.8164,70.4399,70.7025,86957.0
2019-07-02 11:30:00,80.76,80.85,80.55,80.6,52602.0,70.7025,70.7813,70.5187,70.5625,52602.0
2019-07-02 11:40:00,80.59,80.69,80.5,80.63,32926.0,70.5537,70.6413,70.4749,70.5887,32926.0
2019-07-02 11:50:00,80.62,80.62,80.45,80.48,23415.0,70.58,70.58,70.4312,70.4574,23415.0
2019-07-02 12:00:00,80.44,80.59,80.42,80.58,13649.0,70.4224,70.5537,70.4049,70.545,13649.0
2019-07-02 12:10:00,80.59,80.6,80.42,80.42,19097.0,70.5537,70.5625,70.4049,70.4049,19097.0
2019-07-02 12:20:00,80.42,80.55,80.3,80.34,22031.0,70.4049,70.5187,70.2998,70.3349,22031.0
2019-07-02 12:30:00,80.35,80.44,80.33,80.37,15801.0,70.3436,70.4224,70.3261,70.3611,15801.0
2019-07-02 12:40:00,80.35,80.4,80.22,80.33,16969.0,70.3436,70.3874,70.2298,70.3261,16969.0
2019-07-02 12:50:00,80.35,80.38,80.23,80.36,14231.0,70.3436,70.3699,70.2386,70.3524,14231.0
2019-07-02 13:00:00,80.34,80.39,80.25,80.35,15180.0,70.3349,70.3786,70.2561,70.3436,15180.0
2019-07-02 13:10:00,80.35,80.36,80.19,80.31,42432.0,70.3436,70.3524,70.2035,70.3086,42432.0
2019-07-02 13:20:00,80.33,80.39,80.27,80.35,14979.0,70.3261,70.3786,70.2736,70.3436,14979.0
2019-07-02 13:30:00,80.35,80.37,80.28,80.3,11778.0,70.3436,70.3611,70.2823,70.2998,11778.0
2019-07-02 13:40:00,80.31,80.57,80.28,80.57,16308.0,70.3086,70.5362,70.2823,70.5362,16308.0
2019-07-02 13:50:00,80.56,80.63,80.47,80.51,26147.0,70.5275,70.5887,70.4487,70.4837,26147.0
2019-07-02 14:00:00,80.5,80.58,80.47,80.58,15428.0,70.4749,70.545,70.4487,70.545,15428.0
2019-07-02 14:10:00,80.56,80.7,80.55,80.65,17878.0,70.5275,70.65,70.5187,70.6062,17878.0
2019-07-02 14:20:00,80.67,80.69,80.57,80.67,13900.0,70.6238,70.6413,70.5362,70.6238,13900.0
2019-07-02 14:30:00,80.63,80.7,80.52,80.56,15615.0,70.5887,70.65,70.4924,70.5275,15615.0
2019-07-02 14:40:00,80.55,80.71,80.55,80.61,12244.0,70.5187,70.6588,70.5187,70.5712,12244.0
2019-07-02 14:50:00,80.62,80.62,80.35,80.39,18595.0,70.58,70.58,70.3436,70.3786,18595.0
2019-07-02 15:00:00,80.39,80.55,80.33,80.52,22383.0,70.3786,70.5187,70.3261,70.4924,22383.0
2019-07-02 15:10:00,80.54,80.61,80.42,80.49,24056.0,70.5099,70.5712,70.4049,70.4662,24056.0
2019-07-02 15:20:00,80.5,80.61,80.46,80.58,11806.0,70.4749,70.5712,70.4399,70.545,11806.0
2019-07-02 15:30:00,80.56,80.67,80.55,80.65,18354.0,70.5275,70.6238,70.5187,70.6062,18354.0
2019-07-02 15:40:00,80.65,80.77,80.61,80.75,28531.0,70.6062,70.7113,70.5712,70.6938,28531.0
2019-07-02 15:50:00,80.74,80.84,80.7,80.84,63744.0,70.685,70.7726,70.65,70.7726,63744.0
2019-07-03 09:30:00,81.51,81.67,80.32,80.58,82402.0,71.3591,71.4992,70.3173,70.545,82402.0
2019-07-03 09:40:00,80.51,80.79,80.15,80.25,34869.0,70.4837,70.7288,70.1685,70.2561,34869.0
2019-07-03 09:50:00,80.25,80.29,79.97,80.14,29245.0,70.2561,70.2911,70.0109,70.1598,29245.0
2019-07-03 10:00:00,80.15,80.18,79.54,79.56,50993.0,70.1685,70.1948,69.6345,69.652,50993.0
2019-07-03 10:10:00,79.59,79.77,79.59,79.69,33142.0,69.6783,69.8358,69.6783,69.7658,33142.0
2019-07-03 10:20:00,79.68,79.87,79.62,79.86,22514.0,69.757,69.9234,69.7045,69.9146,22514.0
2019-07-03 10:30:00,79.83,80.12,79.83,80.09,23787.0,69.8884,70.1422,69.8884,70.116,23787.0
2019-07-03 10:40:00,80.09,80.29,80.07,80.18,23430.0,70.116,70.2911,70.0985,70.1948,23430.0
2019-07-03 10:50:00,80.2,80.25,80.03,80.08,16965.0,70.2123,70.2561,70.0635,70.1072,16965.0
2019-07-03 11:00:00,80.03,80.24,80.01,80.05,31507.0,70.0635,70.2473,70.0459,70.081,31507.0
2019-07-03 11:10:00,80.07,80.2,80.04,80.15,28265.0,70.0985,70.2123,70.0722,70.1685,28265.0
2019-07-03 11:20:00,80.17,80.24,79.93,80.03,35647.0,70.186,70.2473,69.9759,70.0635,35647.0
2019-07-03 11:30:00,80.0,80.27,79.99,80.19,15484.0,70.0372,70.2736,70.0284,70.2035,15484.0
2019-07-03 11:40:00,80.19,80.28,80.1,80.18,25569.0,70.2035,70.2823,70.1247,70.1948,25569.0
2019-07-03 11:50:00,80.2,80.25,80.1,80.19,9885.0,70.2123,70.2561,70.1247,70.2035,9885.0
2019-07-03 12:00:00,80.23,80.25,80.15,80.19,7747.0,70.2386,70.2561,70.1685,70.2035,7747.0
2019-07-03 12:10:00,80.21,80.29,80.13,80.24,12085.0,70.221,70.2911,70.151,70.2473,12085.0
2019-07-03 12:20:00,80.24,80.41,80.23,80.32,17321.0,70.2473,70.3961,70.2386,70.3173,17321.0
2019-07-03 12:30:00,80.33,80.58,80.33,80.56,31164.0,70.3261,70.545,70.3261,70.5275,31164.0
2019-07-03 12:40:00,80.57,80.68,80.56,80.63,30445.0,70.5362,70.6325,70.5275,70.5887,30445.0
2019-07-03 12:50:00,80.64,80.78,80.63,80.67,40051.0,70.5975,70.7201,70.5887,70.6238,40051.0
2019-07-05 09:30:00,80.28,80.36,79.84,80.33,60230.0,70.2823,70.3524,69.8971,70.3261,60230.0
2019-07-05 09:40:00,80.23,80.61,80.09,80.6,15582.0,70.2386,70.5712,70.116,70.5625,15582.0
2019-07-05 09:50:00,80.6,80.7,80.11,80.13,19638.0,70.5625,70.65,70.1335,70.151,19638.0
2019-07-05 10:00:00,80.13,80.25,79.87,80.07,12412.0,70.151,70.2561,69.9234,70.0985,12412.0
2019-07-05 10:10:00,80.09,80.21,80.01,80.21,7652.0,70.116,70.221,70.0459,70.221,7652.0
2019-07-05 10:20:00,80.16,80.16,79.84,79.9,22851.0,70.1773,70.1773,69.8971,69.9496,22851.0
2019-07-05 10:30:00,79.86,79.97,79.79,79.87,11942.0,69.9146,70.0109,69.8533,69.9234,11942.0
2019-07-05 10:40:00,79.87,80.11,79.84,80.11,5964.0,69.9234,70.1335,69.8971,70.1335,5964.0
2019-07-05 10:50:00,80.13,80.3,80.05,80.3,5930.0,70.151,70.2998,70.081,70.2998,5930.0
2019-07-05 11:00:00,80.31,80.38,80.22,80.36,12360.0,70.3086,70.3699,70.2298,70.3524,12360.0
2019-07-05 11:10:00,80.4,80.4,80.3,80.37,4910.0,70.3874,70.3874,70.2998,70.3611,4910.0
2019-07-05 11:20:00,80.32,80.33,80.25,80.31,4630.0,70.3173,70.3261,70.2561,70.3086,4630.0
2019-07-05 11:30:00,80.3,80.42,80.3,80.42,8289.0,70.2998,70.4049,70.2998,70.4049,8289.0
2019-07-05 11:40:00,80.41,80.47,80.18,80.35,13103.0,70.3961,70.4487,70.1948,70.3436,13103.0
2019-07-05 11:50:00,80.35,80.41,80.31,80.41,5881.0,70.3436,70.3961,70.3086,70.3961,5881.0
2019-07-05 12:00:00,80.43,80.44,80.26,80.3,3958.0,70.4136,70.4224,70.2648,70.2998,3958.0
2019-07-05 12:10:00,80.27,80.54,80.26,80.51,6635.0,70.2736,70.5099,70.2648,70.4837,6635.0
2019-07-05 12:20:00,80.49,80.55,80.39,80.4,6765.0,70.4662,70.5187,70.3786,70.3874,6765.0
2019-07-05 12:30:00,80.42,80.47,80.39,80.44,4491.0,70.4049,70.4487,70.3786,70.4224,4491.0
2019-07-05 12:40:00,80.45,80.48,80.35,80.35,8339.0,70.4312,70.4574,70.3436,70.3436,8339.0
2019-07-05 12:50:00,80.34,80.43,80.34,80.41,3904.0,70.3349,70.4136,70.3349,70.3961,3904.0
2019-07-05 13:00:00,80.41,80.43,80.36,80.41,5747.0,70.3961,70.4136,70.3524,70.3961,5747.0
2019-07-05 13:10:00,80.45,80.49,80.4,80.45,4762.0,70.4312,70.4662,70.3874,70.4312,4762.0
2019-07-05 13:20:00,80.43,80.5,80.39,80.46,4742.0,70.4136,70.4749,70.3786,70.4399,4742.0
2019-07-05 13:30:00,80.47,80.54,80.47,80.5,4271.0,70.4487,70.5099,70.4487,70.4749,4271.0
2019-07-05 13:40:00,80.49,80.55,80.49,80.5,5473.0,70.4662,70.5187,70.4662,70.4749,5473.0
2019-07-05 13:50:00,80.52,80.52,80.45,80.45,2806.0,70.4924,70.4924,70.4312,70.4312,2806.0
2019-07-05 14:00:00,80.45,80.55,80.3,80.31,6559.0,70.4312,70.5187,70.2998,70.3086,6559.0
2019-07-05 14:10:00,80.33,80.33,80.13,80.23,7566.0,70.3261,70.3261,70.151,70.2386,7566.0
2019-07-05 14:20:00,80.32,80.32,80.17,80.17,9164.0,70.3173,70.3173,70.186,70.186,9164.0
2019-07-05 14:30:00,80.17,80.38,80.16,80.36,8634.0,70.186,70.3699,70.1773,70.3524,8634.0
2019-07-05 14:40:00,80.38,80.54,80.33,80.52,4376.0,70.3699,70.5099,70.3261,70.4924,4376.0
2019-07-05 14:50:00,80.51,80.52,80.44,80.44,9588.0,70.4837,70.4924,70.4224,70.4224,9588.0
2019-07-05 15:00:00,80.44,80.47,80.31,80.38,8612.0,70.4224,70.4487,70.3086,70.3699,8612.0
2019-07-05 15:10:00,80.4,80.4,80.27,80.33,8292.0,70.3874,70.3874,70.2736,70.3261,8292.0
2019-07-05 15:20:00,80.31,80.41,80.31,80.39,8597.0,70.3086,70.3961,70.3086,70.3786,8597.0
2019-07-05 15:30:00,80.38,80.42,80.23,80.27,14968.0,70.3699,70.4049,70.2386,70.2736,14968.0
2019-07-05 15:40:00,80.26,80.3,80.21,80.25,11836.0,70.2648,70.2998,70.221,70.2561,11836.0
2019-07-05 15:50:00,80.23,80.35,80.12,80.35,60011.0,70.2386,70.3436,70.1422,70.3436,60011.0
2019-07-08 09:30:00,79.44,79.81,79.21,79.23,50324.0,69.5469,69.8709,69.3456,69.3631,50324.0
2019-07-08 09:40:00,79.2,79.29,78.9,79.13,31665.0,69.3368,69.4156,69.0742,69.2755,31665.0
2019-07-08 09:50:00,79.15,79.6,79.04,79.6,26786.0,69.293,69.687,69.1967,69.687,26786.0
2019-07-08 10:00:00,79.57,79.86,79.5,79.8,38739.0,69.6607,69.9146,69.5995,69.8621,38739.0
2019-07-08 10:10:00,79.82,80.06,79.75,79.95,23775.0,69.8796,70.0897,69.8183,69.9934,23775.0
2019-07-08 10:20:00,80.0,80.05,79.54,79.6,22812.0,70.0372,70.081,69.6345,69.687,22812.0
2019-07-08 10:30:00,79.62,79.62,79.2,79.42,30369.0,69.7045,69.7045,69.3368,69.5294,30369.0
2019-07-08 10:40:00,79.44,79.58,79.28,79.4,12341.0,69.5469,69.6695,69.4069,69.5119,12341.0
2019-07-08 10:50:00,79.39,79.49,79.2,79.3,11526.0,69.5032,69.5907,69.3368,69.4244,11526.0
2019-07-08 11:00:00,79.34,79.52,79.33,79.36,9804.0,69.4594,69.617,69.4506,69.4769,9804.0
2019-07-08 11:10:00,79.39,79.62,79.35,79.46,6242.0,69.5032,69.7045,69.4681,69.5644,6242.0
2019-07-08 11:20:00,79.5,79.54,79.34,79.44,9699.0,69.5995,69.6345,69.4594,69.5469,9699.0
2019-07-08 11:30:00,79.45,79.47,79.25,79.27,14968.0,69.5557,69.5732,69.3806,69.3981,14968.0
2019-07-08 11:40:00,79.26,79.36,79.18,79.2,11275.0,69.3893,69.4769,69.3193,69.3368,11275.0
2019-07-08 11:50:00,79.22,79.33,79.21,79.23,8224.0,69.3543,69.4506,69.3456,69.3631,8224.0
2019-07-08 12:00:00,79.21,79.23,79.07,79.14,13739.0,69.3456,69.3631,69.223,69.2843,13739.0
2019-07-08 12:10:00,79.17,79.21,79.1,79.14,13674.0,69.3106,69.3456,69.2493,69.2843,13674.0
2019-07-08 12:20:00,79.14,79.23,79.11,79.2,15169.0,69.2843,69.3631,69.258,69.3368,15169.0
2019-07-08 12:30:00,79.2,79.39,79.2,79.33,6794.0,69.3368,69.5032,69.3368,69.4506,6794.0
2019-07-08 12:40:00,79.34,79.37,79.24,79.26,12100.0,69.4594,69.4857,69.3718,69.3893,12100.0
2019-07-08 12:50:00,79.27,79.35,79.11,79.35,18086.0,69.3981,69.4681,69.258,69.4681,18086.0
2019-07-08 13:00:00,79.35,79.45,79.25,79.32,10000.0,69.4681,69.5557,69.3806,69.4419,10000.0
2019-07-08 13:10:00,79.33,79.39,79.28,79.35,8832.0,69.4506,69.5032,69.4069,69.4681,8832.0
2019-07-08 13:20:00,79.33,79.33,79.18,79.24,9335.0,69.4506,69.4506,69.3193,69.3718,9335.0
2019-07-08 13:30:00,79.27,79.4,79.26,79.26,8397.0,69.3981,69.5119,69.3893,69.3893,8397.0
2019-07-08 13:40:00,79.26,79.28,79.12,79.16,11120.0,69.3893,69.4069,69.2668,69.3018,11120.0
2019-07-08 13:50:00,79.16,79.24,79.12,79.14,7704.0,69.3018,69.3718,69.2668,69.2843,7704.0
2019-07-08 14:00:00,79.14,79.18,79.1,79.17,7136.0,69.2843,69.3193,69.2493,69.3106,7136.0
2019-07-08 14:10:00,79.19,79.22,79.12,79.15,8374.0,69.3281,69.3543,69.2668,69.293,8374.0
2019-07-08 14:20:00,79.15,79.16,78.94,79.1,15055.0,69.293,69.3018,69.1092,69.2493,15055.0
2019-07-08 14:30:00,79.1,79.26,79.05,79.11,23358.0,69.2493,69.3893,69.2055,69.258,23358.0
2019-07-08 14:40:00,79.11,79.22,79.03,79.16,8579.0,69.258,69.3543,69.188,69.3018,8579.0
2019-07-08 14:50:00,79.15,79.16,79.03,79.12,11547.0,69.293,69.3018,69.188,69.2668,11547.0
2019-07-08 15:00:00,79.13,79.19,79.09,79.16,8909.0,69.2755,69.3281,69.2405,69.3018,8909.0
2019-07-08 15:10:00,79.17,79.32,79.16,79.21,13941.0,69.3106,69.4419,69.3018,69.3456,13941.0
2019-07-08 15:20:00,79.22,79.25,79.2,79.22,13682.0,69.3543,69.3806,69.3368,69.3543,13682.0
2019-07-08 15:30:00,79.24,79.28,79.18,79.24,20582.0,69.3718,69.4069,69.3193,69.3718,20582.0
2019-07-08 15:40:00,79.25,79.31,79.22,79.27,26673.0,69.3806,69.4331,69.3543,69.3981,26673.0
2019-07-08 15:50:00,79.28,79.38,79.27,79.36,101711.0,69.4069,69.4944,69.3981,69.4769,101711.0
2019-07-09 09:30:00,78.68,78.99,78.16,78.8,52134.0,68.8816,69.153,68.4263,68.9866,52134.0
2019-07-09 09:40:00,78.79,79.26,78.78,79.15,27351.0,68.9779,69.3893,68.9691,69.293,27351.0
2019-07-09 09:50:00,79.15,79.16,78.8,79.05,15612.0,69.293,69.3018,68.9866,69.2055,15612.0
2019-07-09 10:00:00,79.03,79.21,78.95,79.14,37299.0,69.188,69.3456,69.118,69.2843,37299.0
2019-07-09 10:10:00,79.14,79.21,78.83,79.03,16450.0,69.2843,69.3456,69.0129,69.188,16450.0
2019-07-09 10:20:00,79.05,79.15,78.73,79.14,16613.0,69.2055,69.293,68.9254,69.2843,16613.0
2019-07-09 10:30:00,79.16,79.45,79.13,79.44,16168.0,69.3018,69.5557,69.2755,69.5469,16168.0
2019-07-09 10:40:00,79.46,79.46,79.23,79.35,14093.0,69.5644,69.5644,69.3631,69.4681,14093.0
2019-07-09 10:50:00,79.37,79.37,79.16,79.22,14540.0,69.4857,69.4857,69.3018,69.3543,14540.0
2019-07-09 11:00:00,79.22,79.65,79.21,79.5,24440.0,69.3543,69.7308,69.3456,69.5995,24440.0
2019-07-09 11:10:00,79.5,79.6,79.43,79.58,9905.0,69.5995,69.687,69.5382,69.6695,9905.0
2019-07-09 11:20:00,79.56,79.6,79.36,79.44,14551.0,69.652,69.687,69.4769,69.5469,14551.0
2019-07-09 11:30:00,79.43,79.54,79.36,79.45,7237.0,69.5382,69.6345,69.4769,69.5557,7237.0
2019-07-09 11:40:00,79.47,79.51,79.38,79.51,9049.0,69.5732,69.6082,69.4944,69.6082,9049.0
2019-07-09 11:50:00,79.47,79.68,79.45,79.65,16666.0,69.5732,69.757,69.5557,69.7308,16666.0
2019-07-09 12:00:00,79.64,79.74,79.59,79.62,11925.0,69.722,69.8096,69.6783,69.7045,11925.0
2019-07-09 12:10:00,79.63,79.74,79.62,79.68,13331.0,69.7133,69.8096,69.7045,69.757,13331.0
2019-07-09 12:20:00,79.67,79.67,79.57,79.58,12023.0,69.7483,69.7483,69.6607,69.6695,12023.0
2019-07-09 12:30:00,79.57,79.59,79.52,79.52,9703.0,69.6607,69.6783,69.617,69.617,9703.0
2019-07-09 12:40:00,79.52,79.62,79.37,79.38,8513.0,69.617,69.7045,69.4857,69.4944,8513.0
2019-07-09 12:50:00,79.39,79.46,79.31,79.45,17644.0,69.5032,69.5644,69.4331,69.5557,17644.0
2019-07-09 13:00:00,79.46,79.46,79.18,79.26,19835.0,69.5644,69.5644,69.3193,69.3893,19835.0
2019-07-09 13:10:00,79.26,79.38,79.21,79.35,49532.0,69.3893,69.4944,69.3456,69.4681,49532.0
2019-07-09 13:20:00,79.34,79.36,79.24,79.28,27295.0,69.4594,69.4769,69.3718,69.4069,27295.0
2019-07-09 13:30:00,79.31,79.33,79.18,79.25,11220.0,69.4331,69.4506,69.3193,69.3806,11220.0
2019-07-09 13:40:00,79.26,79.26,79.13,79.22,10416.0,69.3893,69.3893,69.2755,69.3543,10416.0
2019-07-09 13:50:00,79.21,79.24,79.17,79.23,9054.0,69.3456,69.3718,69.3106,69.3631,9054.0
2019-07-09 14:00:00,79.22,79.31,79.21,79.26,7883.0,69.3543,69.4331,69.3456,69.3893,7883.0
2019-07-09 14:10:00,79.25,79.41,79.25,79.41,17598.0,69.3806,69.5207,69.3806,69.5207,17598.0
2019-07-09 14:20:00,79.41,79.43,79.32,79.36,18910.0,69.5207,69.5382,69.4419,69.4769,18910.0
2019-07-09 14:30:00,79.35,79.36,79.26,79.32,6403.0,69.4681,69.4769,69.3893,69.4419,6403.0
2019-07-09 14:40:00,79.32,79.4,79.31,79.33,6139.0,69.4419,69.5119,69.4331,69.4506,6139.0
2019-07-09 14:50:00,79.34,79.48,79.34,79.41,12803.0,69.4594,69.582,69.4594,69.5207,12803.0
2019-07-09 15:00:00,79.4,79.43,79.36,79.41,11700.0,69.5119,69.5382,69.4769,69.5207,11700.0
2019-07-09 15:10:00,79.4,79.42,79.31,79.4,11690.0,69.5119,69.5294,69.4331,69.5119,11690.0
2019-07-09 15:20:00,79.4,79.45,79.34,79.44,18737.0,69.5119,69.5557,69.4594,69.5469,18737.0
2019-07-09 15:30:00,79.44,79.47,79.4,79.42,22908.0,69.5469,69.5732,69.5119,69.5294,22908.0
2019-07-09 15:40:00,79.43,79.59,79.41,79.57,28342.0,69.5382,69.6783,69.5207,69.6607,28342.0
2019-07-09 15:50:00,79.57,79.84,79.57,79.78,103506.0,69.6607,69.8971,69.6607,69.8446,103506.0
2019-07-10 09:30:00,81.0,81.04,80.45,80.75,46022.0,70.9127,70.9477,70.4312,70.6938,46022.0
2019-07-10 09:40:00,80.76,81.3,80.58,81.22,34995.0,70.7025,71.1753,70.545,71.1053,34995.0
2019-07-10 09:50:00,81.23,81.38,81.0,81.11,55370.0,71.114,71.2453,70.9127,71.009,55370.0
2019-07-10 10:00:00,81.17,81.17,80.6,80.63,23410.0,71.0615,71.0615,70.5625,70.5887,23410.0
2019-07-10 10:10:00,80.62,80.63,80.41,80.48,16377.0,70.58,70.5887,70.3961,70.4574,16377.0
2019-07-10 10:20:00,80.52,80.56,80.25,80.27,19166.0,70.4924,70.5275,70.2561,70.2736,19166.0
2019-07-10 10:30:00,80.29,80.48,80.25,80.34,12161.0,70.2911,70.4574,70.2561,70.3349,12161.0
2019-07-10 10:40:00,80.34,80.55,80.26,80.43,15741.0,70.3349,70.5187,70.2648,70.4136,15741.0
2019-07-10 10:50:00,80.41,80.41,80.13,80.13,18380.0,70.3961,70.3961,70.151,70.151,18380.0
2019-07-10 11:00:00,80.13,80.25,80.12,80.14,10522.0,70.151,70.2561,70.1422,70.1598,10522.0
2019-07-10 11:10:00,80.12,80.24,80.11,80.15,10032.0,70.1422,70.2473,70.1335,70.1685,10032.0
2019-07-10 11:20:00,80.15,80.3,80.1,80.25,12660.0,70.1685,70.2998,70.1247,70.2561,12660.0
2019-07-10 11:30:00,80.23,80.32,80.21,80.21,8413.0,70.2386,70.3173,70.221,70.221,8413.0
2019-07-10 11:40:00,80.23,80.33,80.16,80.32,13482.0,70.2386,70.3261,70.1773,70.3173,13482.0
2019-07-10 11:50:00,80.31,80.37,80.24,80.31,24987.0,70.3086,70.3611,70.2473,70.3086,24987.0
2019-07-10 12:00:00,80.36,80.41,80.29,80.33,9628.0,70.3524,70.3961,70.2911,70.3261,9628.0
2019-07-10 12:10:00,80.32,80.34,80.18,80.22,13335.0,70.3173,70.3349,70.1948,70.2298,13335.0
2019-07-10 12:20:00,80.23,80.3,80.16,80.3,10473.0,70.2386,70.2998,70.1773,70.2998,10473.0
2019-07-10 12:30:00,80.31,80.38,80.27,80.33,9770.0,70.3086,70.3699,70.2736,70.3261,9770.0
2019-07-10 12:40:00,80.29,80.39,80.28,80.35,8673.0,70.2911,70.3786,70.2823,70.3436,8673.0
2019-07-10 12:50:00,80.33,80.39,80.26,80.31,9293.0,70.3261,70.3786,70.2648,70.3086,9293.0
2019-07-10 13:00:00,80.35,80.4,80.29,80.31,4214.0,70.3436,70.3874,70.2911,70.3086,4214.0
2019-07-10 13:10:00,80.31,80.44,80.27,80.44,15611.0,70.3086,70.4224,70.2736,70.4224,15611.0
2019-07-10 13:20:00,80.42,80.46,80.38,80.38,12596.0,70.4049,70.4399,70.3699,70.3699,12596.0
2019-07-10 13:30:00,80.39,80.44,80.3,80.31,6959.0,70.3786,70.4224,70.2998,70.3086,6959.0
2019-07-10 13:40:00,80.32,80.38,80.25,80.3,9298.0,70.3173,70.3699,70.2561,70.2998,9298.0
2019-07-10 13:50:00,80.31,80.32,80.14,80.19,5645.0,70.3086,70.3173,70.1598,70.2035,5645.0
2019-07-10 14:00:00,80.18,80.31,80.06,80.06,8394.0,70.1948,70.3086,70.0897,70.0897,8394.0
2019-07-10 14:10:00,80.08,80.17,79.94,79.98,14254.0,70.1072,70.186,69.9847,70.0197,14254.0
2019-07-10 14:20:00,79.97,80.05,79.85,79.86,8375.0,70.0109,70.081,69.9059,69.9146,8375.0
2019-07-10 14:30:00,79.89,80.01,79.86,79.99,6058.0,69.9409,70.0459,69.9146,70.0284,6058.0
2019-07-10 14:40:00,79.93,80.04,79.92,79.99,8650.0,69.9759,70.0722,69.9672,70.0284,8650.0
2019-07-10 14:50:00,80.01,80.1,79.99,80.1,10228.0,70.0459,70.1247,70.0284,70.1247,10228.0
2019-07-10 15:00:00,80.08,80.11,79.96,80.07,12799.0,70.1072,70.1335,70.0022,70.0985,12799.0
2019-07-10 15:10:00,80.08,80.13,79.94,79.97,18473.0,70.1072,70.151,69.9847,70.0109,18473.0
2019-07-10 15:20:00,79.95,80.04,79.95,80.0,15382.0,69.9934,70.0722,69.9934,70.0372,15382.0
2019-07-10 15:30:00,79.99,80.17,79.99,80.12,29551.0,70.0284,70.186,70.0284,70.1422,29551.0
2019-07-10 15:40:00,80.12,80.12,79.96,79.97,29867.0,70.1422,70.1422,70.0022,70.0109,29867.0
2019-07-10 15:50:00,79.96,80.05,79.86,79.9,98984.0,70.0022,70.081,69.9146,69.9496,98984.0
2019-07-11 09:30:00,80.1,80.13,79.6,79.96,33272.0,70.1247,70.151,69.687,70.0022,33272.0
2019-07-11 09:40:00,79.96,80.35,79.82,80.1,15112.0,70.0022,70.3436,69.8796,70.1247,15112.0
2019-07-11 09:50:00,80.11,80.14,79.8,79.88,16426.0,70.1335,70.1598,69.8621,69.9321,16426.0
2019-07-11 10:00:00,79.84,79.96,79.19,79.27,48675.0,69.8971,70.0022,69.3281,69.3981,48675.0
2019-07-11 10:10:00,79.24,79.44,79.16,79.44,16233.0,69.3718,69.5469,69.3018,69.5469,16233.0
2019-07-11 10:20:00,79.41,79.53,79.26,79.33,8126.0,69.5207,69.6257,69.3893,69.4506,8126.0
2019-07-11 10:30:00,79.26,79.3,79.03,79.19,12080.0,69.3893,69.4244,69.188,69.3281,12080.0
2019-07-11 10:40:00,79.23,79.28,78.96,79.06,15159.0,69.3631,69.4069,69.1267,69.2143,15159.0
2019-07-11 10:50:00,79.08,79.23,79.07,79.09,8914.0,69.2318,69.3631,69.223,69.2405,8914.0
2019-07-11 11:00:00,79.03,79.2,79.03,79.17,14826.0,69.188,69.3368,69.188,69.3106,14826.0
2019-07-11 11:10:00,79.16,79.38,79.14,79.32,15893.0,69.3018,69.4944,69.2843,69.4419,15893.0
2019-07-11 11:20:00,79.31,79.41,79.21,79.26,13404.0,69.4331,69.5207,69.3456,69.3893,13404.0
2019-07-11 11:30:00,79.26,79.34,79.21,79.32,8813.0,69.3893,69.4594,69.3456,69.4419,8813.0
2019-07-11 11:40:00,79.31,79.48,79.31,79.46,6953.0,69.4331,69.582,69.4331,69.5644,6953.0
2019-07-11 11:50:00,79.48,79.58,79.41,79.46,11465.0,69.582,69.6695,69.5207,69.5644,11465.0
2019-07-11 12:00:00,79.44,79.59,79.44,79.51,15980.0,69.5469,69.6783,69.5469,69.6082,15980.0
2019-07-11 12:10:00,79.5,79.54,79.45,79.52,11656.0,69.5995,69.6345,69.5557,69.617,11656.0
2019-07-11 12:20:00,79.51,79.58,79.42,79.48,14804.0,69.6082,69.6695,69.5294,69.582,14804.0
2019-07-11 12:30:00,79.47,79.48,79.39,79.45,15281.0,69.5732,69.582,69.5032,69.5557,15281.0
2019-07-11 12:40:00,79.47,79.5,79.33,79.34,22584.0,69.5732,69.5995,69.4506,69.4594,22584.0
2019-07-11 12:50:00,79.34,79.48,79.33,79.45,12115.0,69.4594,69.582,69.4506,69.5557,12115.0
2019-07-11 13:00:00,79.43,79.5,79.38,79.38,10483.0,69.5382,69.5995,69.4944,69.4944,10483.0
2019-07-11 13:10:00,79.4,79.51,79.22,79.27,34594.0,69.5119,69.6082,69.3543,69.3981,34594.0
2019-07-11 13:20:00,79.25,79.27,79.02,79.05,17436.0,69.3806,69.3981,69.1792,69.2055,17436.0
2019-07-11 13:30:00,79.05,79.13,78.83,78.95,24387.0,69.2055,69.2755,69.0129,69.118,24387.0
2019-07-11 13:40:00,78.98,78.98,78.55,78.7,42093.0,69.1442,69.1442,68.7678,68.8991,42093.0
2019-07-11 13:50:00,78.69,78.87,78.64,78.79,25942.0,68.8903,69.0479,68.8466,68.9779,25942.0
2019-07-11 14:00:00,78.79,78.9,78.76,78.86,15784.0,68.9779,69.0742,68.9516,69.0392,15784.0
2019-07-11 14:10:00,78.87,78.88,78.73,78.74,17916.0,69.0479,69.0567,68.9254,68.9341,17916.0
2019-07-11 14:20:00,78.77,78.82,78.74,78.75,12655.0,68.9604,69.0041,68.9341,68.9429,12655.0
2019-07-11 14:30:00,78.74,78.89,78.73,78.81,11652.0,68.9341,69.0654,68.9254,68.9954,11652.0
2019-07-11 14:40:00,78.82,78.93,78.82,78.85,8522.0,69.0041,69.1004,69.0041,69.0304,8522.0
2019-07-11 14:50:00,78.86,78.87,78.8,78.86,15571.0,69.0392,69.0479,68.9866,69.0392,15571.0
2019-07-11 15:00:00,78.87,78.98,78.81,78.82,21163.0,69.0479,69.1442,68.9954,69.0041,21163.0
2019-07-11 15:10:00,78.83,78.91,78.81,78.86,9920.0,69.0129,69.0829,68.9954,69.0392,9920.0
2019-07-11 15:20:00,78.88,78.91,78.83,78.87,14622.0,69.0567,69.0829,69.0129,69.0479,14622.0
2019-07-11 15:30:00,78.88,79.04,78.88,79.01,24165.0,69.0567,69.1967,69.0567,69.1705,24165.0
2019-07-11 15:40:00,79.01,79.11,78.97,79.03,32143.0,69.1705,69.258,69.1355,69.188,32143.0
2019-07-11 15:50:00,79.03,79.19,78.99,79.18,118436.0,69.188,69.3281,69.153,69.3193,118436.0
2019-07-12 09:30:00,79.34,80.04,79.34,80.01,32914.0,69.4594,70.0722,69.4594,70.0459,32914.0
2019-07-12 09:40:00,79.97,80.46,79.82,80.37,33666.0,70.0109,70.4399,69.8796,70.3611,33666.0
2019-07-12 09:50:00,80.44,80.69,80.22,80.31,47785.0,70.4224,70.6413,70.2298,70.3086,47785.0
2019-07-12 10:00:00,80.33,80.5,80.23,80.39,12448.0,70.3261,70.4749,70.2386,70.3786,12448.0
2019-07-12 10:10:00,80.35,80.42,80.19,80.3,6365.0,70.3436,70.4049,70.2035,70.2998,6365.0
2019-07-12 10:20:00,80.3,80.46,80.24,80.36,13956.0,70.2998,70.4399,70.2473,70.3524,13956.0
2019-07-12 10:30:00,80.39,80.48,80.2,80.3,19203.0,70.3786,70.4574,70.2123,70.2998,19203.0
2019-07-12 10:40:00,80.29,80.35,79.84,80.09,33659.0,70.2911,70.3436,69.8971,70.116,33659.0
2019-07-12 10:50:00,80.13,80.23,80.02,80.06,20442.0,70.151,70.2386,70.0547,70.0897,20442.0
2019-07-12 11:00:00,80.07,80.1,79.97,80.04,10547.0,70.0985,70.1247,70.0109,70.0722,10547.0
2019-07-12 11:10:00,80.06,80.27,80.06,80.26,5963.0,70.0897,70.2736,70.0897,70.2648,5963.0
2019-07-12 11:20:00,80.29,80.35,80.18,80.35,5279.0,70.2911,70.3436,70.1948,70.3436,5279.0
2019-07-12 11:30:00,80.31,80.45,80.31,80.39,9861.0,70.3086,70.4312,70.3086,70.3786,9861.0
2019-07-12 11:40:00,80.39,80.48,80.38,80.45,9580.0,70.3786,70.4574,70.3699,70.4312,9580.0
2019-07-12 11:50:00,80.44,80.47,80.35,80.42,11831.0,70.4224,70.4487,70.3436,70.4049,11831.0
2019-07-12 12:00:00,80.41,80.55,80.38,80.47,11240.0,70.3961,70.5187,70.3699,70.4487,11240.0
2019-07-12 12:10:00,80.5,80.66,80.5,80.65,7733.0,70.4749,70.615,70.4749,70.6062,7733.0
2019-07-12 12:20:00,80.6,80.71,80.58,80.63,9730.0,70.5625,70.6588,70.545,70.5887,9730.0
2019-07-12 12:30:00,80.64,80.72,80.6,80.71,8841.0,70.5975,70.6675,70.5625,70.6588,8841.0
2019-07-12 12:40:00,80.72,80.8,80.67,80.79,8013.0,70.6675,70.7376,70.6238,70.7288,8013.0
2019-07-12 12:50:00,80.77,80.81,80.68,80.72,10472.0,70.7113,70.7463,70.6325,70.6675,10472.0
2019-07-12 13:00:00,80.73,80.79,80.65,80.72,7020.0,70.6763,70.7288,70.6062,70.6675,7020.0
2019-07-12 13:10:00,80.74,80.85,80.71,80.83,15510.0,70.685,70.7813,70.6588,70.7638,15510.0
2019-07-12 13:20:00,80.82,80.83,80.76,80.81,8465.0,70.7551,70.7638,70.7025,70.7463,8465.0
2019-07-12 13:30:00,80.79,80.79,80.64,80.67,29868.0,70.7288,70.7288,70.5975,70.6238,29868.0
2019-07-12 13:40:00,80.66,80.69,80.59,80.63,8557.0,70.615,70.6413,70.5537,70.5887,8557.0
2019-07-12 13:50:00,80.65,80.66,80.58,80.63,5770.0,70.6062,70.615,70.545,70.5887,5770.0
2019-07-12 14:00:00,80.63,80.73,80.63,80.73,5751.0,70.5887,70.6763,70.5887,70.6763,5751.0
2019-07-12 14:10:00,80.74,80.86,80.73,80.81,9972.0,70.685,70.7901,70.6763,70.7463,9972.0
2019-07-12 14:20:00,80.8,80.87,80.79,80.83,12213.0,70.7376,70.7988,70.7288,70.7638,12213.0
2019-07-12 14:30:00,80.83,80.87,80.78,80.84,15424.0,70.7638,70.7988,70.7201,70.7726,15424.0
2019-07-12 14:40:00,80.86,80.95,80.84,80.93,17038.0,70.7901,70.8689,70.7726,70.8514,17038.0
2019-07-12 14:50:00,80.92,80.99,80.83,80.86,40317.0,70.8426,70.9039,70.7638,70.7901,40317.0
2019-07-12 15:00:00,80.87,80.96,80.78,80.92,23819.0,70.7988,70.8776,70.7201,70.8426,23819.0
2019-07-12 15:10:00,80.9,80.91,80.74,80.8,20919.0,70.8251,70.8339,70.685,70.7376,20919.0
2019-07-12 15:20:00,80.8,80.87,80.79,80.86,17070.0,70.7376,70.7988,70.7288,70.7901,17070.0
2019-07-12 15:30:00,80.87,81.01,80.87,80.94,32060.0,70.7988,70.9214,70.7988,70.8601,32060.0
2019-07-12 15:40:00,80.95,80.99,80.9,80.92,36028.0,70.8689,70.9039,70.8251,70.8426,36028.0
2019-07-12 15:50:00,80.9,81.04,80.87,81.01,102375.0,70.8251,70.9477,70.7988,70.9214,102375.0
2019-07-15 09:30:00,81.4,82.34,81.2,82.02,58589.0,71.2628,72.0858,71.0878,71.8056,58589.0
2019-07-15 09:40:00,82.0,82.33,81.58,81.58,19068.0,71.7881,72.077,71.4204,71.4204,19068.0
2019-07-15 09:50:00,81.58,81.76,81.29,81.76,23975.0,71.4204,71.578,71.1665,71.578,23975.0
2019-07-15 10:00:00,81.75,81.95,81.65,81.83,35719.0,71.5693,71.7444,71.4817,71.6393,35719.0
2019-07-15 10:10:00,81.83,81.98,81.65,81.93,19154.0,71.6393,71.7706,71.4817,71.7268,19154.0
2019-07-15 10:20:00,81.95,81.98,81.54,81.56,11358.0,71.7444,71.7706,71.3854,71.4029,11358.0
2019-07-15 10:30:00,81.58,81.71,81.38,81.65,17818.0,71.4204,71.5342,71.2453,71.4817,17818.0
2019-07-15 10:40:00,81.64,81.83,81.55,81.79,20516.0,71.473,71.6393,71.3942,71.6043,20516.0
2019-07-15 10:50:00,81.76,81.88,81.45,81.46,17650.0,71.578,71.6831,71.3066,71.3154,17650.0
2019-07-15 11:00:00,81.5,81.68,81.35,81.49,48570.0,71.3504,71.508,71.2191,71.3416,48570.0
2019-07-15 11:10:00,81.47,81.77,81.46,81.74,9527.0,71.3241,71.5868,71.3154,71.5605,9527.0
2019-07-15 11:20:00,81.76,81.87,81.64,81.65,15642.0,71.578,71.6743,71.473,71.4817,15642.0
2019-07-15 11:30:00,81.67,81.7,81.47,81.57,38075.0,71.4992,71.5255,71.3241,71.4117,38075.0
2019-07-15 11:40:00,81.64,81.75,81.6,81.73,10028.0,71.473,71.5693,71.4379,71.5517,10028.0
2019-07-15 11:50:00,81.71,81.77,81.64,81.66,10775.0,71.5342,71.5868,71.473,71.4905,10775.0
2019-07-15 12:00:00,81.67,81.76,81.59,81.66,16234.0,71.4992,71.578,71.4292,71.4905,16234.0
2019-07-15 12:10:00,81.64,81.85,81.6,81.84,12066.0,71.473,71.6568,71.4379,71.648,12066.0
2019-07-15 12:20:00,81.83,81.88,81.64,81.64,28992.0,71.6393,71.6831,71.473,71.473,28992.0
2019-07-15 12:30:00,81.66,81.7,81.55,81.63,8488.0,71.4905,71.5255,71.3942,71.4642,8488.0
2019-07-15 12:40:00,81.6,81.74,81.59,81.7,14984.0,71.4379,71.5605,71.4292,71.5255,14984.0
2019-07-15 12:50:00,81.71,81.88,81.68,81.88,9747.0,71.5342,71.6831,71.508,71.6831,9747.0
2019-07-15 13:00:00,81.9,81.93,81.7,81.75,10434.0,71.7006,71.7268,71.5255,71.5693,10434.0
2019-07-15 13:10:00,81.75,81.81,81.72,81.81,6404.0,71.5693,71.6218,71.543,71.6218,6404.0
2019-07-15 13:20:00,81.79,81.84,81.73,81.73,10591.0,71.6043,71.648,71.5517,71.5517,10591.0
2019-07-15 13:30:00,81.71,81.83,81.67,81.82,11466.0,71.5342,71.6393,71.4992,71.6305,11466.0
2019-07-15 13:40:00,81.8,81.82,81.75,81.82,7715.0,71.613,71.6305,71.5693,71.6305,7715.0
2019-07-15 13:50:00,81.8,81.92,81.8,81.9,9871.0,71.613,71.7181,71.613,71.7006,9871.0
2019-07-15 14:00:00,81.9,81.94,81.88,81.91,10178.0,71.7006,71.7356,71.6831,71.7093,10178.0
2019-07-15 14:10:00,81.9,81.92,81.82,81.89,7052.0,71.7006,71.7181,71.6305,71.6918,7052.0
2019-07-15 14:20:00,81.87,81.98,81.86,81.93,16049.0,71.6743,71.7706,71.6656,71.7268,16049.0
2019-07-15 14:30:00,81.93,81.99,81.91,81.98,14139.0,71.7268,71.7794,71.7093,71.7706,14139.0
2019-07-15 14:40:00,81.97,82.15,81.95,82.14,22180.0,71.7619,71.9194,71.7444,71.9107,22180.0
2019-07-15 14:50:00,82.14,82.25,82.1,82.24,28932.0,71.9107,72.007,71.8757,71.9982,28932.0
2019-07-15 15:00:00,82.25,82.28,82.0,82.08,26939.0,72.007,72.0333,71.7881,71.8582,26939.0
2019-07-15 15:10:00,82.06,82.08,82.0,82.01,10742.0,71.8407,71.8582,71.7881,71.7969,10742.0
2019-07-15 15:20:00,82.02,82.07,81.97,81.98,13675.0,71.8056,71.8494,71.7619,71.7706,13675.0
2019-07-15 15:30:00,81.98,82.05,81.93,82.02,38897.0,71.7706,71.8319,71.7268,71.8056,38897.0
2019-07-15 15:40:00,82.03,82.14,82.03,82.06,26606.0,71.8144,71.9107,71.8144,71.8407,26606.0
2019-07-15 15:50:00,82.07,82.17,82.03,82.04,93193.0,71.8494,71.937,71.8144,71.8231,93193.0
2019-07-16 09:30:00,82.0,82.08,81.29,81.42,50291.0,71.7881,71.8582,71.1665,71.2804,50291.0
2019-07-16 09:40:00,81.48,81.87,81.32,81.58,19271.0,71.3329,71.6743,71.1928,71.4204,19271.0
2019-07-16 09:50:00,81.61,81.64,81.11,81.35,31542.0,71.4467,71.473,71.009,71.2191,31542.0
2019-07-16 10:00:00,81.32,81.57,81.27,81.38,22884.0,71.1928,71.4117,71.149,71.2453,22884.0
2019-07-16 10:10:00,81.39,81.81,81.38,81.65,21148.0,71.2541,71.6218,71.2453,71.4817,21148.0
2019-07-16 10:20:00,81.65,81.95,81.61,81.95,27413.0,71.4817,71.7444,71.4467,71.7444,27413.0
2019-07-16 10:30:00,81.96,81.99,81.53,81.63,17528.0,71.7531,71.7794,71.3767,71.4642,17528.0
2019-07-16 10:40:00,81.63,81.75,81.57,81.6,19105.0,71.4642,71.5693,71.4117,71.4379,19105.0
2019-07-16 10:50:00,81.56,81.56,81.35,81.48,33875.0,71.4029,71.4029,71.2191,71.3329,33875.0
2019-07-16 11:00:00,81.51,81.72,81.42,81.53,16227.0,71.3591,71.543,71.2804,71.3767,16227.0
2019-07-16 11:10:00,81.53,81.64,81.4,81.46,18115.0,71.3767,71.473,71.2628,71.3154,18115.0
2019-07-16 11:20:00,81.44,81.52,81.37,81.44,14260.0,71.2979,71.3679,71.2366,71.2979,14260.0
2019-07-16 11:30:00,81.44,81.61,81.44,81.61,16217.0,71.2979,71.4467,71.2979,71.4467,16217.0
2019-07-16 11:40:00,81.61,81.71,81.54,81.66,14607.0,71.4467,71.5342,71.3854,71.4905,14607.0
2019-07-16 11:50:00,81.66,81.77,81.59,81.77,29592.0,71.4905,71.5868,71.4292,71.5868,29592.0
2019-07-16 12:00:00,81.77,81.88,81.41,81.45,17332.0,71.5868,71.6831,71.2716,71.3066,17332.0
2019-07-16 12:10:00,81.46,81.46,80.93,81.0,29088.0,71.3154,71.3154,70.8514,70.9127,29088.0
2019-07-16 12:20:00,81.01,81.19,81.01,81.08,16468.0,70.9214,71.079,70.9214,70.9827,16468.0
2019-07-16 12:30:00,81.1,81.25,81.01,81.22,18521.0,71.0002,71.1315,70.9214,71.1053,18521.0
2019-07-16 12:40:00,81.23,81.29,81.18,81.22,11236.0,71.114,71.1665,71.0702,71.1053,11236.0
2019-07-16 12:50:00,81.22,81.29,81.14,81.16,20149.0,71.1053,71.1665,71.0352,71.0527,20149.0
2019-07-16 13:00:00,81.19,81.43,81.19,81.37,12418.0,71.079,71.2891,71.079,71.2366,12418.0
2019-07-16 13:10:00,81.38,81.42,81.16,81.28,33817.0,71.2453,71.2804,71.0527,71.1578,33817.0
2019-07-16 13:20:00,81.27,81.49,81.2,81.29,32482.0,71.149,71.3416,71.0878,71.1665,32482.0
2019-07-16 13:30:00,81.3,81.41,81.23,81.31,219495.0,71.1753,71.2716,71.114,71.1841,219495.0
2019-07-16 13:40:00,81.29,81.34,81.13,81.15,17001.0,71.1665,71.2103,71.0265,71.044,17001.0
2019-07-16 13:50:00,81.17,81.23,81.13,81.19,8369.0,71.0615,71.114,71.0265,71.079,8369.0
2019-07-16 14:00:00,81.23,81.31,81.2,81.29,23500.0,71.114,71.1841,71.0878,71.1665,23500.0
2019-07-16 14:10:00,81.3,81.31,81.09,81.29,19191.0,71.1753,71.1841,70.9915,71.1665,19191.0
2019-07-16 14:20:00,81.29,81.32,81.25,81.27,17532.0,71.1665,71.1928,71.1315,71.149,17532.0
2019-07-16 14:30:00,81.26,81.32,81.21,81.29,11957.0,71.1403,71.1928,71.0965,71.1665,11957.0
2019-07-16 14:40:00,81.3,81.41,81.28,81.36,32405.0,71.1753,71.2716,71.1578,71.2278,32405.0
2019-07-16 14:50:00,81.36,81.41,81.26,81.28,16051.0,71.2278,71.2716,71.1403,71.1578,16051.0
2019-07-16 15:00:00,81.3,81.41,81.3,81.37,19861.0,71.1753,71.2716,71.1753,71.2366,19861.0
2019-07-16 15:10:00,81.36,81.41,81.36,81.41,16479.0,71.2278,71.2716,71.2278,71.2716,16479.0
2019-07-16 15:20:00,81.42,81.45,81.34,81.34,17491.0,71.2804,71.3066,71.2103,71.2103,17491.0
2019-07-16 15:30:00,81.33,81.45,81.33,81.4,23267.0,71.2016,71.3066,71.2016,71.2628,23267.0
2019-07-16 15:40:00,81.4,81.45,81.37,81.39,40068.0,71.2628,71.3066,71.2366,71.2541,40068.0
2019-07-16 15:50:00,81.38,81.5,81.28,81.32,94060.0,71.2453,71.3504,71.1578,71.1928,94060.0
2019-07-17 09:30:00,81.99,81.99,81.2,81.31,32078.0,71.7794,71.7794,71.0878,71.1841,32078.0
2019-07-17 09:40:00,81.28,81.39,80.85,80.95,26306.0,71.1578,71.2541,70.7813,70.8689,26306.0
2019-07-17 09:50:00,80.95,81.22,80.76,80.94,23092.0,70.8689,71.1053,70.7025,70.8601,23092.0
2019-07-17 10:00:00,80.92,80.99,80.69,80.77,24335.0,70.8426,70.9039,70.6413,70.7113,24335.0
2019-07-17 10:10:00,80.75,80.84,80.6,80.75,15950.0,70.6938,70.7726,70.5625,70.6938,15950.0
2019-07-17 10:20:00,80.74,80.86,80.67,80.71,16708.0,70.685,70.7901,70.6238,70.6588,16708.0
2019-07-17 10:30:00,80.73,80.73,80.58,80.68,24711.0,70.6763,70.6763,70.545,70.6325,24711.0
2019-07-17 10:40:00,80.67,80.67,80.42,80.43,33703.0,70.6238,70.6238,70.4049,70.4136,33703.0
2019-07-17 10:50:00,80.43,80.54,80.35,80.51,47350.0,70.4136,70.5099,70.3436,70.4837,47350.0
2019-07-17 11:00:00,80.49,80.6,80.46,80.49,22603.0,70.4662,70.5625,70.4399,70.4662,22603.0
2019-07-17 11:10:00,80.49,80.58,80.45,80.51,22152.0,70.4662,70.545,70.4312,70.4837,22152.0
2019-07-17 11:20:00,80.51,80.6,80.47,80.58,32817.0,70.4837,70.5625,70.4487,70.545,32817.0
2019-07-17 11:30:00,80.6,80.65,80.52,80.55,25143.0,70.5625,70.6062,70.4924,70.5187,25143.0
2019-07-17 11:40:00,80.54,80.73,80.54,80.73,76531.0,70.5099,70.6763,70.5099,70.6763,76531.0
2019-07-17 11:50:00,80.73,80.77,80.64,80.72,44129.0,70.6763,70.7113,70.5975,70.6675,44129.0
2019-07-17 12:00:00,80.72,80.78,80.7,80.72,21600.0,70.6675,70.7201,70.65,70.6675,21600.0
2019-07-17 12:10:00,80.7,80.72,80.52,80.53,16359.0,70.65,70.6675,70.4924,70.5012,16359.0
2019-07-17 12:20:00,80.56,80.59,80.45,80.55,8233.0,70.5275,70.5537,70.4312,70.5187,8233.0
2019-07-17 12:30:00,80.55,80.6,80.51,80.59,10094.0,70.5187,70.5625,70.4837,70.5537,10094.0
2019-07-17 12:40:00,80.58,80.69,80.58,80.63,6932.0,70.545,70.6413,70.545,70.5887,6932.0
2019-07-17 12:50:00,80.64,80.68,80.58,80.62,10001.0,70.5975,70.6325,70.545,70.58,10001.0
2019-07-17 13:00:00,80.61,80.74,80.61,80.68,10825.0,70.5712,70.685,70.5712,70.6325,10825.0
2019-07-17 13:10:00,80.69,80.71,80.65,80.65,7528.0,70.6413,70.6588,70.6062,70.6062,7528.0
2019-07-17 13:20:00,80.66,80.7,80.63,80.7,12180.0,70.615,70.65,70.5887,70.65,12180.0
2019-07-17 13:30:00,80.66,80.68,80.57,80.61,16344.0,70.615,70.6325,70.5362,70.5712,16344.0
2019-07-17 13:40:00,80.61,80.68,80.61,80.65,11344.0,70.5712,70.6325,70.5712,70.6062,11344.0
2019-07-17 13:50:00,80.65,80.65,80.56,80.58,13878.0,70.6062,70.6062,70.5275,70.545,13878.0
2019-07-17 14:00:00,80.58,80.59,80.31,80.39,60954.0,70.545,70.5537,70.3086,70.3786,60954.0
2019-07-17 14:10:00,80.4,80.46,80.38,80.43,10733.0,70.3874,70.4399,70.3699,70.4136,10733.0
2019-07-17 14:20:00,80.42,80.45,80.3,80.33,12214.0,70.4049,70.4312,70.2998,70.3261,12214.0
2019-07-17 14:30:00,80.34,80.42,80.31,80.37,10750.0,70.3349,70.4049,70.3086,70.3611,10750.0
2019-07-17 14:40:00,80.37,80.4,80.29,80.3,12466.0,70.3611,70.3874,70.2911,70.2998,12466.0
2019-07-17 14:50:00,80.31,80.34,80.18,80.28,22878.0,70.3086,70.3349,70.1948,70.2823,22878.0
2019-07-17 15:00:00,80.26,80.27,80.1,80.19,27121.0,70.2648,70.2736,70.1247,70.2035,27121.0
2019-07-17 15:10:00,80.2,80.37,80.18,80.37,42497.0,70.2123,70.3611,70.1948,70.3611,42497.0
2019-07-17 15:20:00,80.37,80.39,80.19,80.21,31130.0,70.3611,70.3786,70.2035,70.221,31130.0
2019-07-17 15:30:00,80.21,80.4,80.19,80.39,32900.0,70.221,70.3874,70.2035,70.3786,32900.0
2019-07-17 15:40:00,80.4,80.57,80.35,80.57,43426.0,70.3874,70.5362,70.3436,70.5362,43426.0
2019-07-17 15:50:00,80.56,80.58,80.09,80.1,207431.0,70.5275,70.545,70.116,70.1247,207431.0
2019-07-18 09:30:00,80.65,81.13,80.13,80.94,106679.0,70.6062,71.0265,70.151,70.8601,106679.0
2019-07-18 09:40:00,80.92,80.93,80.37,80.53,40021.0,70.8426,70.8514,70.3611,70.5012,40021.0
2019-07-18 09:50:00,80.63,80.67,80.32,80.5,25774.0,70.5887,70.6238,70.3173,70.4749,25774.0
2019-07-18 10:00:00,80.55,80.55,80.24,80.28,30165.0,70.5187,70.5187,70.2473,70.2823,30165.0
2019-07-18 10:10:00,80.3,80.45,80.27,80.29,19287.0,70.2998,70.4312,70.2736,70.2911,19287.0
2019-07-18 10:20:00,80.29,80.55,80.29,80.4,21156.0,70.2911,70.5187,70.2911,70.3874,21156.0
2019-07-18 10:30:00,80.44,80.51,80.27,80.34,14003.0,70.4224,70.4837,70.2736,70.3349,14003.0
2019-07-18 10:40:00,80.32,80.53,80.32,80.47,20306.0,70.3173,70.5012,70.3173,70.4487,20306.0
2019-07-18 10:50:00,80.46,80.5,80.34,80.42,22653.0,70.4399,70.4749,70.3349,70.4049,22653.0
2019-07-18 11:00:00,80.42,80.47,80.18,80.19,33846.0,70.4049,70.4487,70.1948,70.2035,33846.0
2019-07-18 11:10:00,80.2,80.25,80.06,80.17,23328.0,70.2123,70.2561,70.0897,70.186,23328.0
2019-07-18 11:20:00,80.16,80.17,79.88,79.96,26120.0,70.1773,70.186,69.9321,70.0022,26120.0
2019-07-18 11:30:00,79.96,80.16,79.96,80.14,45519.0,70.0022,70.1773,70.0022,70.1598,45519.0
2019-07-18 11:40:00,80.12,80.13,79.98,80.12,14159.0,70.1422,70.151,70.0197,70.1422,14159.0
2019-07-18 11:50:00,80.13,80.22,80.11,80.14,12114.0,70.151,70.2298,70.1335,70.1598,12114.0
2019-07-18 12:00:00,80.13,80.3,80.11,80.3,18378.0,70.151,70.2998,70.1335,70.2998,18378.0
2019-07-18 12:10:00,80.29,80.33,80.19,80.28,44045.0,70.2911,70.3261,70.2035,70.2823,44045.0
2019-07-18 12:20:00,80.26,80.49,80.26,80.44,34632.0,70.2648,70.4662,70.2648,70.4224,34632.0
2019-07-18 12:30:00,80.42,80.67,80.39,80.61,24832.0,70.4049,70.6238,70.3786,70.5712,24832.0
2019-07-18 12:40:00,80.62,80.88,80.62,80.86,54949.0,70.58,70.8076,70.58,70.7901,54949.0
2019-07-18 12:50:00,80.88,80.96,80.82,80.86,18433.0,70.8076,70.8776,70.7551,70.7901,18433.0
2019-07-18 13:00:00,80.88,81.0,80.84,80.98,35540.0,70.8076,70.9127,70.7726,70.8951,35540.0
2019-07-18 13:10:00,80.98,81.18,80.97,81.18,36580.0,70.8951,71.0702,70.8864,71.0702,36580.0
2019-07-18 13:20:00,81.18,81.2,81.08,81.18,35940.0,71.0702,71.0878,70.9827,71.0702,35940.0
2019-07-18 13:30:00,81.16,81.34,81.11,81.26,37694.0,71.0527,71.2103,71.009,71.1403,37694.0
2019-07-18 13:40:00,81.28,81.36,81.05,81.13,27188.0,71.1578,71.2278,70.9564,71.0265,27188.0
2019-07-18 13:50:00,81.13,81.13,80.92,80.99,23343.0,71.0265,71.0265,70.8426,70.9039,23343.0
2019-07-18 14:00:00,80.99,81.36,80.92,81.34,56457.0,70.9039,71.2278,70.8426,71.2103,56457.0
2019-07-18 14:10:00,81.39,81.42,81.17,81.36,24707.0,71.2541,71.2804,71.0615,71.2278,24707.0
2019-07-18 14:20:00,81.4,81.43,81.27,81.42,47540.0,71.2628,71.2891,71.149,71.2804,47540.0
2019-07-18 14:30:00,81.42,81.55,81.41,81.5,47034.0,71.2804,71.3942,71.2716,71.3504,47034.0
2019-07-18 14:40:00,81.5,81.56,81.33,81.41,58726.0,71.3504,71.4029,71.2016,71.2716,58726.0
2019-07-18 14:50:00,81.42,81.64,81.24,81.56,62025.0,71.2804,71.473,71.1228,71.4029,62025.0
2019-07-18 15:00:00,81.55,81.78,81.51,81.58,30539.0,71.3942,71.5955,71.3591,71.4204,30539.0
2019-07-18 15:10:00,81.58,81.62,81.32,81.42,50881.0,71.4204,71.4554,71.1928,71.2804,50881.0
2019-07-18 15:20:00,81.42,81.51,81.3,81.35,40506.0,71.2804,71.3591,71.1753,71.2191,40506.0
2019-07-18 15:30:00,81.34,81.42,81.24,81.32,61661.0,71.2103,71.2804,71.1228,71.1928,61661.0
2019-07-18 15:40:00,81.31,81.42,81.27,81.29,56900.0,71.1841,71.2804,71.149,71.1665,56900.0
2019-07-18 15:50:00,81.3,81.48,81.21,81.46,82948.0,71.1753,71.3329,71.0965,71.3154,82948.0
2019-07-19 09:30:00,81.85,81.85,81.34,81.72,114938.0,71.6568,71.6568,71.2103,71.543,114938.0
2019-07-19 09:40:00,81.62,81.83,81.51,81.64,28541.0,71.4554,71.6393,71.3591,71.473,28541.0
2019-07-19 09:50:00,81.53,81.53,81.28,81.29,17643.0,71.3767,71.3767,71.1578,71.1665,17643.0
2019-07-19 10:00:00,81.29,81.46,81.14,81.15,16791.0,71.1665,71.3154,71.0352,71.044,16791.0
2019-07-19 10:10:00,81.18,81.36,81.03,81.3,16090.0,71.0702,71.2278,70.9389,71.1753,16090.0
2019-07-19 10:20:00,81.29,81.45,81.05,81.13,20642.0,71.1665,71.3066,70.9564,71.0265,20642.0
2019-07-19 10:30:00,81.07,81.28,81.07,81.19,21818.0,70.9739,71.1578,70.9739,71.079,21818.0
2019-07-19 10:40:00,81.21,81.24,81.08,81.12,12837.0,71.0965,71.1228,70.9827,71.0177,12837.0
2019-07-19 10:50:00,81.16,81.3,81.07,81.25,7336.0,71.0527,71.1753,70.9739,71.1315,7336.0
2019-07-19 11:00:00,81.25,81.43,81.25,81.35,13013.0,71.1315,71.2891,71.1315,71.2191,13013.0
2019-07-19 11:10:00,81.34,81.56,81.29,81.31,81954.0,71.2103,71.4029,71.1665,71.1841,81954.0
2019-07-19 11:20:00,81.33,81.35,81.18,81.26,27091.0,71.2016,71.2191,71.0702,71.1403,27091.0
2019-07-19 11:30:00,81.29,81.47,81.21,81.21,35758.0,71.1665,71.3241,71.0965,71.0965,35758.0
2019-07-19 11:40:00,81.22,81.22,81.09,81.15,13581.0,71.1053,71.1053,70.9915,71.044,13581.0
2019-07-19 11:50:00,81.17,81.4,81.13,81.38,25156.0,71.0615,71.2628,71.0265,71.2453,25156.0
2019-07-19 12:00:00,81.36,81.42,81.24,81.32,38081.0,71.2278,71.2804,71.1228,71.1928,38081.0
2019-07-19 12:10:00,81.32,81.52,81.18,81.44,30408.0,71.1928,71.3679,71.0702,71.2979,30408.0
2019-07-19 12:20:00,81.45,81.46,81.26,81.42,60456.0,71.3066,71.3154,71.1403,71.2804,60456.0
2019-07-19 12:30:00,81.42,81.58,81.41,81.58,14810.0,71.2804,71.4204,71.2716,71.4204,14810.0
2019-07-19 12:40:00,81.59,81.62,81.47,81.49,23634.0,71.4292,71.4554,71.3241,71.3416,23634.0
2019-07-19 12:50:00,81.48,81.59,81.38,81.54,68426.0,71.3329,71.4292,71.2453,71.3854,68426.0
2019-07-19 13:00:00,81.54,81.55,81.41,81.49,50095.0,71.3854,71.3942,71.2716,71.3416,50095.0
2019-07-19 13:10:00,81.52,81.68,81.49,81.67,15065.0,71.3679,71.508,71.3416,71.4992,15065.0
2019-07-19 13:20:00,81.65,81.77,81.58,81.65,41458.0,71.4817,71.5868,71.4204,71.4817,41458.0
2019-07-19 13:30:00,81.67,81.78,81.53,81.57,27781.0,71.4992,71.5955,71.3767,71.4117,27781.0
2019-07-19 13:40:00,81.56,81.68,81.53,81.68,11213.0,71.4029,71.508,71.3767,71.508,11213.0
2019-07-19 13:50:00,81.65,81.82,81.64,81.71,36331.0,71.4817,71.6305,71.473,71.5342,36331.0
2019-07-19 14:00:00,81.74,81.81,81.51,81.51,27339.0,71.5605,71.6218,71.3591,71.3591,27339.0
2019-07-19 14:10:00,81.52,81.55,81.38,81.44,14067.0,71.3679,71.3942,71.2453,71.2979,14067.0
2019-07-19 14:20:00,81.46,81.58,81.26,81.33,12567.0,71.3154,71.4204,71.1403,71.2016,12567.0
2019-07-19 14:30:00,81.35,81.39,81.15,81.28,14453.0,71.2191,71.2541,71.044,71.1578,14453.0
2019-07-19 14:40:00,81.27,81.41,81.26,81.29,21055.0,71.149,71.2716,71.1403,71.1665,21055.0
2019-07-19 14:50:00,81.28,81.37,81.22,81.33,31076.0,71.1578,71.2366,71.1053,71.2016,31076.0
2019-07-19 15:00:00,81.31,81.31,81.16,81.29,22370.0,71.1841,71.1841,71.0527,71.1665,22370.0
2019-07-19 15:10:00,81.26,81.31,81.17,81.25,22896.0,71.1403,71.1841,71.0615,71.1315,22896.0
2019-07-19 15:20:00,81.24,81.4,81.13,81.37,36559.0,71.1228,71.2628,71.0265,71.2366,36559.0
2019-07-19 15:30:00,81.38,81.51,81.28,81.51,30932.0,71.2453,71.3591,71.1578,71.3591,30932.0
2019-07-19 15:40:00,81.5,81.66,81.39,81.4,59986.0,71.3504,71.4905,71.2541,71.2628,59986.0
2019-07-19 15:50:00,81.4,81.46,81.29,81.34,177335.0,71.2628,71.3154,71.1665,71.2103,177335.0
2019-07-22 09:30:00,81.78,82.55,81.73,82.52,63122.0,71.5955,72.2696,71.5517,72.2434,63122.0
2019-07-22 09:40:00,82.56,83.24,82.56,82.95,67814.0,72.2784,72.8737,72.2784,72.6198,67814.0
2019-07-22 09:50:00,82.94,82.97,82.7,82.7,16649.0,72.6111,72.6373,72.4009,72.4009,16649.0
2019-07-22 10:00:00,82.7,82.74,82.58,82.65,25551.0,72.4009,72.436,72.2959,72.3572,25551.0
2019-07-22 10:10:00,82.61,82.73,82.48,82.54,15728.0,72.3222,72.4272,72.2083,72.2609,15728.0
2019-07-22 10:20:00,82.57,82.86,82.57,82.78,14680.0,72.2871,72.541,72.2871,72.471,14680.0
2019-07-22 10:30:00,82.83,82.96,82.57,82.89,31599.0,72.5148,72.6286,72.2871,72.5673,31599.0
2019-07-22 10:40:00,82.87,82.87,82.38,82.56,20383.0,72.5498,72.5498,72.1208,72.2784,20383.0
2019-07-22 10:50:00,82.5,82.66,82.39,82.65,38447.0,72.2259,72.3659,72.1296,72.3572,38447.0
2019-07-22 11:00:00,82.65,82.77,82.58,82.75,19931.0,72.3572,72.4622,72.2959,72.4447,19931.0
2019-07-22 11:10:00,82.72,82.89,82.69,82.87,15302.0,72.4185,72.5673,72.3922,72.5498,15302.0
2019-07-22 11:20:00,82.87,82.88,82.76,82.83,11385.0,72.5498,72.5585,72.4535,72.5148,11385.0
2019-07-22 11:30:00,82.79,82.99,82.76,82.96,22111.0,72.4797,72.6548,72.4535,72.6286,22111.0
2019-07-22 11:40:00,82.96,83.09,82.92,82.95,35250.0,72.6286,72.7424,72.5936,72.6198,35250.0
2019-07-22 11:50:00,82.95,83.0,82.87,82.97,25932.0,72.6198,72.6636,72.5498,72.6373,25932.0
2019-07-22 12:00:00,82.97,83.04,82.72,82.73,12210.0,72.6373,72.6986,72.4185,72.4272,12210.0
2019-07-22 12:10:00,82.73,82.8,82.65,82.78,16281.0,72.4272,72.4885,72.3572,72.471,16281.0
2019-07-22 12:20:00,82.78,82.84,82.7,82.72,18634.0,72.471,72.5235,72.4009,72.4185,18634.0
2019-07-22 12:30:00,82.72,82.77,82.68,82.76,29793.0,72.4185,72.4622,72.3834,72.4535,29793.0
2019-07-22 12:40:00,82.75,83.0,82.73,82.99,20003.0,72.4447,72.6636,72.4272,72.6548,20003.0
2019-07-22 12:50:00,82.99,83.0,82.89,83.0,18541.0,72.6548,72.6636,72.5673,72.6636,18541.0
2019-07-22 13:00:00,83.0,83.0,82.88,82.98,14090.0,72.6636,72.6636,72.5585,72.6461,14090.0
2019-07-22 13:10:00,82.99,83.0,82.93,83.0,27487.0,72.6548,72.6636,72.6023,72.6636,27487.0
2019-07-22 13:20:00,83.0,83.12,82.95,83.08,30696.0,72.6636,72.7686,72.6198,72.7336,30696.0
2019-07-22 13:30:00,83.11,83.18,83.05,83.08,19145.0,72.7599,72.8212,72.7074,72.7336,19145.0
2019-07-22 13:40:00,83.08,83.2,83.07,83.12,31600.0,72.7336,72.8387,72.7249,72.7686,31600.0
2019-07-22 13:50:00,83.1,83.12,83.03,83.1,21753.0,72.7511,72.7686,72.6899,72.7511,21753.0
2019-07-22 14:00:00,83.11,83.22,83.11,83.14,20527.0,72.7599,72.8562,72.7599,72.7862,20527.0
2019-07-22 14:10:00,83.12,83.2,83.1,83.2,19857.0,72.7686,72.8387,72.7511,72.8387,19857.0
2019-07-22 14:20:00,83.16,83.2,83.09,83.12,18329.0,72.8037,72.8387,72.7424,72.7686,18329.0
2019-07-22 14:30:00,83.12,83.13,82.96,82.98,22103.0,72.7686,72.7774,72.6286,72.6461,22103.0
2019-07-22 14:40:00,82.98,83.02,82.93,82.98,25747.0,72.6461,72.6811,72.6023,72.6461,25747.0
2019-07-22 14:50:00,82.98,83.34,82.98,83.3,166992.0,72.6461,72.9612,72.6461,72.9262,166992.0
2019-07-22 15:00:00,83.31,83.41,83.21,83.26,30457.0,72.935,73.0225,72.8474,72.8912,30457.0
2019-07-22 15:10:00,83.26,83.27,83.1,83.16,21303.0,72.8912,72.9,72.7511,72.8037,21303.0
2019-07-22 15:20:00,83.14,83.24,83.1,83.2,29688.0,72.7862,72.8737,72.7511,72.8387,29688.0
2019-07-22 15:30:00,83.2,83.21,83.11,83.21,40562.0,72.8387,72.8474,72.7599,72.8474,40562.0
2019-07-22 15:40:00,83.2,83.26,83.09,83.25,179709.0,72.8387,72.8912,72.7424,72.8825,179709.0
2019-07-22 15:50:00,83.25,83.33,83.14,83.27,155070.0,72.8825,72.9525,72.7862,72.9,155070.0
2019-07-23 09:30:00,83.92,84.06,83.58,83.65,82857.0,73.469,73.5916,73.1714,73.2326,82857.0
2019-07-23 09:40:00,83.63,83.97,83.53,83.83,59723.0,73.2151,73.5128,73.1276,73.3902,59723.0
2019-07-23 09:50:00,83.86,83.98,83.65,83.65,21616.0,73.4165,73.5215,73.2326,73.2326,21616.0
2019-07-23 10:00:00,83.65,83.74,83.47,83.62,23904.0,73.2326,73.3114,73.0751,73.2064,23904.0
2019-07-23 10:10:00,83.66,83.75,83.6,83.69,15057.0,73.2414,73.3202,73.1889,73.2677,15057.0
2019-07-23 10:20:00,83.68,83.7,83.5,83.67,18959.0,73.2589,73.2764,73.1013,73.2502,18959.0
2019-07-23 10:30:00,83.65,83.75,83.63,83.65,12540.0,73.2326,73.3202,73.2151,73.2326,12540.0
2019-07-23 10:40:00,83.65,84.05,83.65,84.03,34093.0,73.2326,73.5828,73.2326,73.5653,34093.0
2019-07-23 10:50:00,84.04,84.24,83.93,84.12,66868.0,73.5741,73.7492,73.4778,73.6441,66868.0
2019-07-23 11:00:00,84.09,84.24,84.0,84.14,54260.0,73.6178,73.7492,73.5391,73.6616,54260.0
2019-07-23 11:10:00,84.14,84.42,84.14,84.32,36374.0,73.6616,73.9067,73.6616,73.8192,36374.0
2019-07-23 11:20:00,84.33,84.42,84.24,84.29,19037.0,73.828,73.9067,73.7492,73.7929,19037.0
2019-07-23 11:30:00,84.28,84.39,84.24,84.33,13981.0,73.7842,73.8805,73.7492,73.828,13981.0
2019-07-23 11:40:00,84.33,84.36,84.09,84.2,21809.0,73.828,73.8542,73.6178,73.7141,21809.0
2019-07-23 11:50:00,84.2,84.28,84.0,84.02,33309.0,73.7141,73.7842,73.5391,73.5566,33309.0
2019-07-23 12:00:00,84.04,84.26,84.01,84.22,35053.0,73.5741,73.7667,73.5478,73.7317,35053.0
2019-07-23 12:10:00,84.21,84.39,84.16,84.38,19619.0,73.7229,73.8805,73.6791,73.8717,19619.0
2019-07-23 12:20:00,84.36,84.4,84.28,84.32,8650.0,73.8542,73.8892,73.7842,73.8192,8650.0
2019-07-23 12:30:00,84.35,84.43,84.3,84.4,9180.0,73.8455,73.9155,73.8017,73.8892,9180.0
2019-07-23 12:40:00,84.4,84.5,84.36,84.46,9928.0,73.8892,73.9768,73.8542,73.9418,9928.0
2019-07-23 12:50:00,84.49,84.58,84.42,84.42,32507.0,73.968,74.0468,73.9067,73.9067,32507.0
2019-07-23 13:00:00,84.42,84.46,84.37,84.4,9390.0,73.9067,73.9418,73.863,73.8892,9390.0
2019-07-23 13:10:00,84.4,84.4,84.28,84.32,12170.0,73.8892,73.8892,73.7842,73.8192,12170.0
2019-07-23 13:20:00,84.31,84.49,84.27,84.45,13669.0,73.8104,73.968,73.7754,73.933,13669.0
2019-07-23 13:30:00,84.45,84.55,84.32,84.42,53660.0,73.933,74.0206,73.8192,73.9067,53660.0
2019-07-23 13:40:00,84.41,84.78,84.33,84.56,123734.0,73.898,74.2219,73.828,74.0293,123734.0
2019-07-23 13:50:00,84.57,84.75,84.42,84.7,95452.0,74.0381,74.1957,73.9067,74.1519,95452.0
2019-07-23 14:00:00,84.72,84.83,84.66,84.7,19488.0,74.1694,74.2657,74.1169,74.1519,19488.0
2019-07-23 14:10:00,84.67,84.68,84.42,84.51,41434.0,74.1256,74.1344,73.9067,73.9855,41434.0
2019-07-23 14:20:00,84.48,84.54,84.38,84.47,26634.0,73.9593,74.0118,73.8717,73.9505,26634.0
2019-07-23 14:30:00,84.46,84.53,84.41,84.49,19721.0,73.9418,74.0031,73.898,73.968,19721.0
2019-07-23 14:40:00,84.51,84.71,84.49,84.66,30859.0,73.9855,74.1606,73.968,74.1169,30859.0
2019-07-23 14:50:00,84.63,84.67,84.56,84.65,42786.0,74.0906,74.1256,74.0293,74.1081,42786.0
2019-07-23 15:00:00,84.65,84.73,84.62,84.69,36998.0,74.1081,74.1781,74.0818,74.1431,36998.0
2019-07-23 15:10:00,84.69,84.73,84.58,84.7,30070.0,74.1431,74.1781,74.0468,74.1519,30070.0
2019-07-23 15:20:00,84.68,84.69,84.5,84.53,36886.0,74.1344,74.1431,73.9768,74.0031,36886.0
2019-07-23 15:30:00,84.53,84.59,84.47,84.57,59460.0,74.0031,74.0556,73.9505,74.0381,59460.0
2019-07-23 15:40:00,84.58,84.62,84.49,84.52,56290.0,74.0468,74.0818,73.968,73.9943,56290.0
2019-07-23 15:50:00,84.52,84.64,84.46,84.54,179958.0,73.9943,74.0994,73.9418,74.0118,179958.0
2019-07-24 09:30:00,85.0,86.04,84.81,85.78,165835.0,74.4145,75.325,74.2482,75.0974,165835.0
2019-07-24 09:40:00,85.77,86.82,85.71,86.64,77342.0,75.0886,76.0079,75.0361,75.8503,77342.0
2019-07-24 09:50:00,86.62,86.64,86.05,86.09,65107.0,75.8328,75.8503,75.3338,75.3688,65107.0
2019-07-24 10:00:00,86.12,86.25,85.8,86.11,92572.0,75.395,75.5088,75.1149,75.3863,92572.0
2019-07-24 10:10:00,86.15,86.55,86.13,86.45,70327.0,75.4213,75.7715,75.4038,75.6839,70327.0
2019-07-24 10:20:00,86.47,86.75,86.4,86.62,36648.0,75.7015,75.9466,75.6402,75.8328,36648.0
2019-07-24 10:30:00,86.64,86.88,86.42,86.75,76125.0,75.8503,76.0604,75.6577,75.9466,76125.0
2019-07-24 10:40:00,86.77,86.87,86.59,86.65,35754.0,75.9641,76.0516,75.8065,75.859,35754.0
2019-07-24 10:50:00,86.65,86.67,86.45,86.56,57942.0,75.859,75.8765,75.6839,75.7802,57942.0
2019-07-24 11:00:00,86.54,86.78,86.36,86.76,74753.0,75.7627,75.9728,75.6052,75.9553,74753.0
2019-07-24 11:10:00,86.76,86.88,86.69,86.74,44310.0,75.9553,76.0604,75.8941,75.9378,44310.0
2019-07-24 11:20:00,86.76,86.77,86.62,86.67,62715.0,75.9553,75.9641,75.8328,75.8765,62715.0
2019-07-24 11:30:00,86.68,86.72,86.51,86.68,32948.0,75.8853,75.9203,75.7365,75.8853,32948.0
2019-07-24 11:40:00,86.7,86.86,86.57,86.83,54389.0,75.9028,76.0429,75.789,76.0166,54389.0
2019-07-24 11:50:00,86.84,86.84,86.66,86.7,28833.0,76.0254,76.0254,75.8678,75.9028,28833.0
2019-07-24 12:00:00,86.7,86.74,86.44,86.54,67820.0,75.9028,75.9378,75.6752,75.7627,67820.0
2019-07-24 12:10:00,86.54,86.66,86.46,86.61,28799.0,75.7627,75.8678,75.6927,75.824,28799.0
2019-07-24 12:20:00,86.62,86.7,86.48,86.49,27400.0,75.8328,75.9028,75.7102,75.719,27400.0
2019-07-24 12:30:00,86.5,86.68,86.48,86.65,17573.0,75.7277,75.8853,75.7102,75.859,17573.0
2019-07-24 12:40:00,86.62,86.8,86.58,86.71,26266.0,75.8328,75.9904,75.7978,75.9116,26266.0
2019-07-24 12:50:00,86.72,86.85,86.69,86.82,24011.0,75.9203,76.0341,75.8941,76.0079,24011.0
2019-07-24 13:00:00,86.81,86.89,86.62,86.75,26876.0,75.9991,76.0691,75.8328,75.9466,26876.0
2019-07-24 13:10:00,86.75,86.87,86.72,86.81,24316.0,75.9466,76.0516,75.9203,75.9991,24316.0
2019-07-24 13:20:00,86.8,86.93,86.78,86.87,24486.0,75.9904,76.1042,75.9728,76.0516,24486.0
2019-07-24 13:30:00,86.88,86.97,86.86,86.89,28810.0,76.0604,76.1392,76.0429,76.0691,28810.0
2019-07-24 13:40:00,86.86,86.87,86.76,86.83,23051.0,76.0429,76.0516,75.9553,76.0166,23051.0
2019-07-24 13:50:00,86.83,86.83,86.64,86.64,18887.0,76.0166,76.0166,75.8503,75.8503,18887.0
2019-07-24 14:00:00,86.64,86.64,86.3,86.43,44007.0,75.8503,75.8503,75.5526,75.6664,44007.0
2019-07-24 14:10:00,86.42,86.42,86.25,86.31,23431.0,75.6577,75.6577,75.5088,75.5614,23431.0
2019-07-24 14:20:00,86.35,86.42,86.29,86.29,21510.0,75.5964,75.6577,75.5439,75.5439,21510.0
2019-07-24 14:30:00,86.32,86.37,86.2,86.2,27023.0,75.5701,75.6139,75.4651,75.4651,27023.0
2019-07-24 14:40:00,86.2,86.28,86.11,86.25,23077.0,75.4651,75.5351,75.3863,75.5088,23077.0
2019-07-24 14:50:00,86.26,86.61,86.26,86.55,69206.0,75.5176,75.824,75.5176,75.7715,69206.0
2019-07-24 15:00:00,86.53,86.53,86.38,86.41,25712.0,75.754,75.754,75.6227,75.6489,25712.0
2019-07-24 15:10:00,86.4,86.57,86.4,86.44,31571.0,75.6402,75.789,75.6402,75.6752,31571.0
2019-07-24 15:20:00,86.48,86.68,86.44,86.65,25570.0,75.7102,75.8853,75.6752,75.859,25570.0
2019-07-24 15:30:00,86.67,86.7,86.49,86.52,64836.0,75.8765,75.9028,75.719,75.7452,64836.0
2019-07-24 15:40:00,86.52,86.53,86.35,86.45,78715.0,75.7452,75.754,75.5964,75.6839,78715.0
2019-07-24 15:50:00,86.45,86.48,86.25,86.35,197707.0,75.6839,75.7102,75.5088,75.5964,197707.0
2019-07-25 09:30:00,86.02,86.17,85.11,85.78,88031.0,75.3075,75.4388,74.5108,75.0974,88031.0
2019-07-25 09:40:00,85.76,85.88,85.29,85.33,58604.0,75.0799,75.1849,74.6684,74.7034,58604.0
2019-07-25 09:50:00,85.3,85.62,85.14,85.55,34899.0,74.6772,74.9573,74.5371,74.896,34899.0
2019-07-25 10:00:00,85.62,85.87,85.55,85.79,45325.0,74.9573,75.1762,74.896,75.1061,45325.0
2019-07-25 10:10:00,85.82,85.85,85.56,85.65,19259.0,75.1324,75.1587,74.9048,74.9836,19259.0
2019-07-25 10:20:00,85.65,85.71,85.24,85.56,20188.0,74.9836,75.0361,74.6246,74.9048,20188.0
2019-07-25 10:30:00,85.66,86.0,85.59,86.0,12024.0,74.9923,75.29,74.931,75.29,12024.0
2019-07-25 10:40:00,86.0,86.01,85.83,85.88,15304.0,75.29,75.2987,75.1412,75.1849,15304.0
2019-07-25 10:50:00,85.87,85.89,85.65,85.67,32837.0,75.1762,75.1937,74.9836,75.0011,32837.0
2019-07-25 11:00:00,85.68,85.77,85.6,85.74,43417.0,75.0098,75.0886,74.9398,75.0624,43417.0
2019-07-25 11:10:00,85.75,85.9,85.64,85.72,50442.0,75.0711,75.2024,74.9748,75.0449,50442.0
2019-07-25 11:20:00,85.71,85.76,85.47,85.47,26364.0,75.0361,75.0799,74.826,74.826,26364.0
2019-07-25 11:30:00,85.42,85.53,85.37,85.4,30797.0,74.7822,74.8785,74.7384,74.7647,30797.0
2019-07-25 11:40:00,85.41,85.62,85.4,85.52,14902.0,74.7735,74.9573,74.7647,74.8698,14902.0
2019-07-25 11:50:00,85.54,85.63,85.43,85.59,18062.0,74.8873,74.9661,74.791,74.931,18062.0
2019-07-25 12:00:00,85.59,85.59,85.37,85.44,12992.0,74.931,74.931,74.7384,74.7997,12992.0
2019-07-25 12:10:00,85.44,85.61,85.35,85.61,13464.0,74.7997,74.9486,74.7209,74.9486,13464.0
2019-07-25 12:20:00,85.59,85.65,85.51,85.55,9936.0,74.931,74.9836,74.861,74.896,9936.0
2019-07-25 12:30:00,85.52,85.54,85.25,85.25,18272.0,74.8698,74.8873,74.6334,74.6334,18272.0
2019-07-25 12:40:00,85.25,85.37,85.12,85.37,30337.0,74.6334,74.7384,74.5196,74.7384,30337.0
2019-07-25 12:50:00,85.37,85.55,85.34,85.5,20069.0,74.7384,74.896,74.7122,74.8523,20069.0
2019-07-25 13:00:00,85.49,85.53,85.45,85.5,10093.0,74.8435,74.8785,74.8085,74.8523,10093.0
2019-07-25 13:10:00,85.44,85.5,85.38,85.47,10131.0,74.7997,74.8523,74.7472,74.826,10131.0
2019-07-25 13:20:00,85.43,85.47,85.27,85.46,10403.0,74.791,74.826,74.6509,74.8172,10403.0
2019-07-25 13:30:00,85.44,85.53,85.4,85.49,15752.0,74.7997,74.8785,74.7647,74.8435,15752.0
2019-07-25 13:40:00,85.47,85.68,85.47,85.61,17058.0,74.826,75.0098,74.826,74.9486,17058.0
2019-07-25 13:50:00,85.6,85.6,85.5,85.52,12341.0,74.9398,74.9398,74.8523,74.8698,12341.0
2019-07-25 14:00:00,85.53,85.65,85.52,85.6,14626.0,74.8785,74.9836,74.8698,74.9398,14626.0
2019-07-25 14:10:00,85.6,85.68,85.54,85.58,14468.0,74.9398,75.0098,74.8873,74.9223,14468.0
2019-07-25 14:20:00,85.58,85.68,85.48,85.48,10194.0,74.9223,75.0098,74.8347,74.8347,10194.0
2019-07-25 14:30:00,85.47,85.52,85.41,85.46,8400.0,74.826,74.8698,74.7735,74.8172,8400.0
2019-07-25 14:40:00,85.44,85.46,85.24,85.29,14177.0,74.7997,74.8172,74.6246,74.6684,14177.0
2019-07-25 14:50:00,85.29,85.37,85.24,85.34,16674.0,74.6684,74.7384,74.6246,74.7122,16674.0
2019-07-25 15:00:00,85.31,85.49,85.29,85.32,19288.0,74.6859,74.8435,74.6684,74.6947,19288.0
2019-07-25 15:10:00,85.31,85.53,85.29,85.52,11709.0,74.6859,74.8785,74.6684,74.8698,11709.0
2019-07-25 15:20:00,85.53,85.64,85.52,85.63,21994.0,74.8785,74.9748,74.8698,74.9661,21994.0
2019-07-25 15:30:00,85.64,85.77,85.52,85.53,40629.0,74.9748,75.0886,74.8698,74.8785,40629.0
2019-07-25 15:40:00,85.52,85.68,85.5,85.67,51872.0,74.8698,75.0098,74.8523,75.0011,51872.0
2019-07-25 15:50:00,85.66,85.76,85.6,85.68,136312.0,74.9923,75.0799,74.9398,75.0098,136312.0
2019-07-26 09:30:00,86.13,86.14,85.47,85.58,50491.0,75.4038,75.4125,74.826,74.9223,50491.0
2019-07-26 09:40:00,85.58,85.93,85.5,85.92,24211.0,74.9223,75.2287,74.8523,75.2199,24211.0
2019-07-26 09:50:00,85.95,86.08,85.86,85.91,16770.0,75.2462,75.36,75.1674,75.2112,16770.0
2019-07-26 10:00:00,85.94,86.19,85.84,85.97,24166.0,75.2375,75.4563,75.1499,75.2637,24166.0
2019-07-26 10:10:00,85.97,86.08,85.64,85.88,29243.0,75.2637,75.36,74.9748,75.1849,29243.0
2019-07-26 10:20:00,85.85,85.98,85.75,85.83,8611.0,75.1587,75.2725,75.0711,75.1412,8611.0
2019-07-26 10:30:00,85.83,86.06,85.63,85.98,10883.0,75.1412,75.3425,74.9661,75.2725,10883.0
2019-07-26 10:40:00,85.97,86.07,85.87,86.01,7291.0,75.2637,75.3513,75.1762,75.2987,7291.0
2019-07-26 10:50:00,85.99,86.08,85.92,85.96,11481.0,75.2812,75.36,75.2199,75.255,11481.0
2019-07-26 11:00:00,85.96,86.16,85.96,86.0,14838.0,75.255,75.4301,75.255,75.29,14838.0
2019-07-26 11:10:00,86.03,86.09,85.94,86.03,8780.0,75.3162,75.3688,75.2375,75.3162,8780.0
2019-07-26 11:20:00,86.02,86.12,86.02,86.09,6513.0,75.3075,75.395,75.3075,75.3688,6513.0
2019-07-26 11:30:00,86.11,86.13,86.02,86.05,14056.0,75.3863,75.4038,75.3075,75.3338,14056.0
2019-07-26 11:40:00,86.07,86.16,85.92,85.97,18355.0,75.3513,75.4301,75.2199,75.2637,18355.0
2019-07-26 11:50:00,85.97,86.21,85.94,86.19,9692.0,75.2637,75.4738,75.2375,75.4563,9692.0
2019-07-26 12:00:00,86.19,86.31,86.16,86.29,14188.0,75.4563,75.5614,75.4301,75.5439,14188.0
2019-07-26 12:10:00,86.3,86.36,86.11,86.11,8572.0,75.5526,75.6052,75.3863,75.3863,8572.0
2019-07-26 12:20:00,86.12,86.12,86.0,86.08,15142.0,75.395,75.395,75.29,75.36,15142.0
2019-07-26 12:30:00,86.07,86.1,85.91,85.95,16836.0,75.3513,75.3775,75.2112,75.2462,16836.0
2019-07-26 12:40:00,85.97,86.09,85.91,86.03,12844.0,75.2637,75.3688,75.2112,75.3162,12844.0
2019-07-26 12:50:00,86.04,86.09,85.91,85.92,12200.0,75.325,75.3688,75.2112,75.2199,12200.0
2019-07-26 13:00:00,85.93,85.95,85.86,85.87,4969.0,75.2287,75.2462,75.1674,75.1762,4969.0
2019-07-26 13:10:00,85.87,86.05,85.87,85.99,9314.0,75.1762,75.3338,75.1762,75.2812,9314.0
2019-07-26 13:20:00,85.97,86.02,85.9,85.94,6084.0,75.2637,75.3075,75.2024,75.2375,6084.0
2019-07-26 13:30:00,85.93,86.05,85.91,86.03,4748.0,75.2287,75.3338,75.2112,75.3162,4748.0
2019-07-26 13:40:00,86.05,86.06,85.91,85.96,7508.0,75.3338,75.3425,75.2112,75.255,7508.0
2019-07-26 13:50:00,85.95,86.02,85.93,85.95,6155.0,75.2462,75.3075,75.2287,75.2462,6155.0
2019-07-26 14:00:00,85.97,86.02,85.84,85.95,12184.0,75.2637,75.3075,75.1499,75.2462,12184.0
2019-07-26 14:10:00,85.93,86.06,85.92,86.05,8339.0,75.2287,75.3425,75.2199,75.3338,8339.0
2019-07-26 14:20:00,86.05,86.06,85.88,85.9,8100.0,75.3338,75.3425,75.1849,75.2024,8100.0
2019-07-26 14:30:00,85.96,86.02,85.93,86.0,5549.0,75.255,75.3075,75.2287,75.29,5549.0
2019-07-26 14:40:00,85.98,86.06,85.94,86.0,9065.0,75.2725,75.3425,75.2375,75.29,9065.0
2019-07-26 14:50:00,86.01,86.04,85.87,85.98,11246.0,75.2987,75.325,75.1762,75.2725,11246.0
2019-07-26 15:00:00,85.96,86.0,85.88,85.88,7755.0,75.255,75.29,75.1849,75.1849,7755.0
2019-07-26 15:10:00,85.9,85.94,85.86,85.91,6234.0,75.2024,75.2375,75.1674,75.2112,6234.0
2019-07-26 15:20:00,85.91,85.94,85.88,85.89,10827.0,75.2112,75.2375,75.1849,75.1937,10827.0
2019-07-26 15:30:00,85.9,85.99,85.87,85.95,14910.0,75.2024,75.2812,75.1762,75.2462,14910.0
2019-07-26 15:40:00,85.95,86.05,85.89,86.04,32666.0,75.2462,75.3338,75.1937,75.325,32666.0
2019-07-26 15:50:00,86.03,86.04,85.93,85.98,103117.0,75.3162,75.325,75.2287,75.2725,103117.0
2019-07-29 09:30:00,85.97,86.43,85.84,86.25,65735.0,75.2637,75.6664,75.1499,75.5088,65735.0
2019-07-29 09:40:00,86.25,86.31,85.98,86.22,37122.0,75.5088,75.5614,75.2725,75.4826,37122.0
2019-07-29 09:50:00,86.21,86.46,86.06,86.11,22078.0,75.4738,75.6927,75.3425,75.3863,22078.0
2019-07-29 10:00:00,86.14,86.15,85.74,85.75,28000.0,75.4125,75.4213,75.0624,75.0711,28000.0
2019-07-29 10:10:00,85.74,85.89,85.53,85.56,15775.0,75.0624,75.1937,74.8785,74.9048,15775.0
2019-07-29 10:20:00,85.6,85.67,85.38,85.58,24850.0,74.9398,75.0011,74.7472,74.9223,24850.0
2019-07-29 10:30:00,85.63,85.74,85.39,85.39,12233.0,74.9661,75.0624,74.7559,74.7559,12233.0
2019-07-29 10:40:00,85.41,85.85,85.41,85.81,10243.0,74.7735,75.1587,74.7735,75.1236,10243.0
2019-07-29 10:50:00,85.83,85.93,85.76,85.9,12637.0,75.1412,75.2287,75.0799,75.2024,12637.0
2019-07-29 11:00:00,85.91,86.0,85.9,86.0,15477.0,75.2112,75.29,75.2024,75.29,15477.0
2019-07-29 11:10:00,86.01,86.18,85.97,86.11,12178.0,75.2987,75.4476,75.2637,75.3863,12178.0
2019-07-29 11:20:00,86.11,86.28,86.1,86.21,14825.0,75.3863,75.5351,75.3775,75.4738,14825.0
2019-07-29 11:30:00,86.2,86.29,86.16,86.27,12555.0,75.4651,75.5439,75.4301,75.5264,12555.0
2019-07-29 11:40:00,86.27,86.38,86.25,86.27,13073.0,75.5264,75.6227,75.5088,75.5264,13073.0
2019-07-29 11:50:00,86.27,86.49,86.23,86.46,14098.0,75.5264,75.719,75.4913,75.6927,14098.0
2019-07-29 12:00:00,86.43,86.45,86.25,86.27,9549.0,75.6664,75.6839,75.5088,75.5264,9549.0
2019-07-29 12:10:00,86.28,86.28,86.13,86.19,11211.0,75.5351,75.5351,75.4038,75.4563,11211.0
2019-07-29 12:20:00,86.25,86.32,86.15,86.25,10298.0,75.5088,75.5701,75.4213,75.5088,10298.0
2019-07-29 12:30:00,86.26,86.3,86.16,86.2,14209.0,75.5176,75.5526,75.4301,75.4651,14209.0
2019-07-29 12:40:00,86.2,86.26,86.2,86.22,6247.0,75.4651,75.5176,75.4651,75.4826,6247.0
2019-07-29 12:50:00,86.23,86.36,86.18,86.33,6692.0,75.4913,75.6052,75.4476,75.5789,6692.0
2019-07-29 13:00:00,86.35,86.42,86.33,86.33,3822.0,75.5964,75.6577,75.5789,75.5789,3822.0
2019-07-29 13:10:00,86.33,86.47,86.31,86.45,9476.0,75.5789,75.7015,75.5614,75.6839,9476.0
2019-07-29 13:20:00,86.47,86.47,86.35,86.38,11162.0,75.7015,75.7015,75.5964,75.6227,11162.0
2019-07-29 13:30:00,86.41,86.47,86.39,86.4,7662.0,75.6489,75.7015,75.6314,75.6402,7662.0
2019-07-29 13:40:00,86.41,86.42,86.32,86.38,4348.0,75.6489,75.6577,75.5701,75.6227,4348.0
2019-07-29 13:50:00,86.37,86.39,86.34,86.38,4150.0,75.6139,75.6314,75.5876,75.6227,4150.0
2019-07-29 14:00:00,86.38,86.39,86.23,86.31,7250.0,75.6227,75.6314,75.4913,75.5614,7250.0
2019-07-29 14:10:00,86.31,86.41,86.3,86.41,5754.0,75.5614,75.6489,75.5526,75.6489,5754.0
2019-07-29 14:20:00,86.4,86.62,86.39,86.59,19600.0,75.6402,75.8328,75.6314,75.8065,19600.0
2019-07-29 14:30:00,86.59,86.88,86.59,86.82,36220.0,75.8065,76.0604,75.8065,76.0079,36220.0
2019-07-29 14:40:00,86.82,86.96,86.78,86.95,19491.0,76.0079,76.1304,75.9728,76.1217,19491.0
2019-07-29 14:50:00,86.95,87.1,86.93,86.96,20038.0,76.1217,76.253,76.1042,76.1304,20038.0
2019-07-29 15:00:00,86.97,87.02,86.9,87.0,14284.0,76.1392,76.183,76.0779,76.1654,14284.0
2019-07-29 15:10:00,87.0,87.01,86.87,86.9,11582.0,76.1654,76.1742,76.0516,76.0779,11582.0
2019-07-29 15:20:00,86.88,86.96,86.85,86.88,18853.0,76.0604,76.1304,76.0341,76.0604,18853.0
2019-07-29 15:30:00,86.88,87.04,86.87,86.99,25922.0,76.0604,76.2005,76.0516,76.1567,25922.0
2019-07-29 15:40:00,86.99,87.15,86.97,87.14,44087.0,76.1567,76.2968,76.1392,76.288,44087.0
2019-07-29 15:50:00,87.15,87.15,86.79,86.81,129413.0,76.2968,76.2968,75.9816,75.9991,129413.0
2019-07-30 09:30:00,86.08,86.34,85.9,86.34,40779.0,75.36,75.5876,75.2024,75.5876,40779.0
2019-07-30 09:40:00,86.28,86.33,85.95,86.22,17335.0,75.5351,75.5789,75.2462,75.4826,17335.0
2019-07-30 09:50:00,86.12,86.15,85.84,85.89,8725.0,75.395,75.4213,75.1499,75.1937,8725.0
2019-07-30 10:00:00,85.84,86.27,85.84,86.2,24769.0,75.1499,75.5264,75.1499,75.4651,24769.0
2019-07-30 10:10:00,86.15,86.4,86.09,86.31,14862.0,75.4213,75.6402,75.3688,75.5614,14862.0
2019-07-30 10:20:00,86.33,86.54,86.28,86.53,40564.0,75.5789,75.7627,75.5351,75.754,40564.0
2019-07-30 10:30:00,86.53,86.69,86.52,86.67,14848.0,75.754,75.8941,75.7452,75.8765,14848.0
2019-07-30 10:40:00,86.66,86.78,86.49,86.53,12498.0,75.8678,75.9728,75.719,75.754,12498.0
2019-07-30 10:50:00,86.54,86.78,86.51,86.66,25943.0,75.7627,75.9728,75.7365,75.8678,25943.0
2019-07-30 11:00:00,86.66,86.89,86.64,86.89,19194.0,75.8678,76.0691,75.8503,76.0691,19194.0
2019-07-30 11:10:00,86.88,86.96,86.82,86.9,6906.0,76.0604,76.1304,76.0079,76.0779,6906.0
2019-07-30 11:20:00,86.9,87.06,86.9,86.92,9701.0,76.0779,76.218,76.0779,76.0954,9701.0
2019-07-30 11:30:00,86.92,87.24,86.88,87.23,14732.0,76.0954,76.3756,76.0604,76.3668,14732.0
2019-07-30 11:40:00,87.25,87.37,87.15,87.16,14319.0,76.3843,76.4894,76.2968,76.3055,14319.0
2019-07-30 11:50:00,87.15,87.31,87.09,87.2,12259.0,76.2968,76.4368,76.2442,76.3405,12259.0
2019-07-30 12:00:00,87.19,87.32,87.13,87.28,11729.0,76.3318,76.4456,76.2793,76.4106,11729.0
2019-07-30 12:10:00,87.29,87.39,87.28,87.36,12654.0,76.4193,76.5069,76.4106,76.4806,12654.0
2019-07-30 12:20:00,87.35,87.36,87.25,87.29,15014.0,76.4719,76.4806,76.3843,76.4193,15014.0
2019-07-30 12:30:00,87.31,87.33,87.26,87.27,10378.0,76.4368,76.4544,76.3931,76.4018,10378.0
2019-07-30 12:40:00,87.29,87.34,87.26,87.31,11393.0,76.4193,76.4631,76.3931,76.4368,11393.0
2019-07-30 12:50:00,87.3,87.33,87.23,87.32,8910.0,76.4281,76.4544,76.3668,76.4456,8910.0
2019-07-30 13:00:00,87.33,87.45,87.33,87.41,9330.0,76.4544,76.5594,76.4544,76.5244,9330.0
2019-07-30 13:10:00,87.38,87.45,87.38,87.39,9387.0,76.4981,76.5594,76.4981,76.5069,9387.0
2019-07-30 13:20:00,87.39,87.4,87.32,87.33,8655.0,76.5069,76.5156,76.4456,76.4544,8655.0
2019-07-30 13:30:00,87.33,87.47,87.33,87.43,15388.0,76.4544,76.5769,76.4544,76.5419,15388.0
2019-07-30 13:40:00,87.43,87.43,87.36,87.36,8310.0,76.5419,76.5419,76.4806,76.4806,8310.0
2019-07-30 13:50:00,87.34,87.45,87.34,87.45,10629.0,76.4631,76.5594,76.4631,76.5594,10629.0
2019-07-30 14:00:00,87.44,87.69,87.44,87.68,17775.0,76.5507,76.7695,76.5507,76.7608,17775.0
2019-07-30 14:10:00,87.67,87.71,87.59,87.68,10728.0,76.752,76.787,76.682,76.7608,10728.0
2019-07-30 14:20:00,87.68,87.69,87.59,87.64,9602.0,76.7608,76.7695,76.682,76.7257,9602.0
2019-07-30 14:30:00,87.64,87.68,87.63,87.66,8704.0,76.7257,76.7608,76.717,76.7433,8704.0
2019-07-30 14:40:00,87.65,87.77,87.6,87.77,19838.0,76.7345,76.8396,76.6907,76.8396,19838.0
2019-07-30 14:50:00,87.76,87.82,87.56,87.62,21340.0,76.8308,76.8833,76.6557,76.7082,21340.0
2019-07-30 15:00:00,87.63,87.68,87.52,87.56,18811.0,76.717,76.7608,76.6207,76.6557,18811.0
2019-07-30 15:10:00,87.55,87.66,87.55,87.61,11149.0,76.647,76.7433,76.647,76.6995,11149.0
2019-07-30 15:20:00,87.61,87.62,87.5,87.55,17349.0,76.6995,76.7082,76.6032,76.647,17349.0
2019-07-30 15:30:00,87.55,87.64,87.49,87.54,18578.0,76.647,76.7257,76.5944,76.6382,18578.0
2019-07-30 15:40:00,87.54,87.78,87.45,87.78,63455.0,76.6382,76.8483,76.5594,76.8483,63455.0
2019-07-30 15:50:00,87.78,87.83,87.67,87.75,142534.0,76.8483,76.8921,76.752,76.822,142534.0
2019-07-31 09:30:00,88.77,88.77,87.04,87.15,97385.0,77.715,77.715,76.2005,76.2968,97385.0
2019-07-31 09:40:00,87.15,87.45,86.95,87.08,26922.0,76.2968,76.5594,76.1217,76.2355,26922.0
2019-07-31 09:50:00,87.13,87.35,86.92,87.19,25246.0,76.2793,76.4719,76.0954,76.3318,25246.0
2019-07-31 10:00:00,87.11,87.12,86.86,86.91,12512.0,76.2617,76.2705,76.0429,76.0867,12512.0
2019-07-31 10:10:00,86.99,87.37,86.99,87.35,29323.0,76.1567,76.4894,76.1567,76.4719,29323.0
2019-07-31 10:20:00,87.35,87.43,87.17,87.19,27590.0,76.4719,76.5419,76.3143,76.3318,27590.0
2019-07-31 10:30:00,87.18,87.19,86.82,86.97,25733.0,76.323,76.3318,76.0079,76.1392,25733.0
2019-07-31 10:40:00,87.0,87.07,86.89,86.97,13153.0,76.1654,76.2267,76.0691,76.1392,13153.0
2019-07-31 10:50:00,86.97,87.08,86.87,86.97,38069.0,76.1392,76.2355,76.0516,76.1392,38069.0
2019-07-31 11:00:00,86.94,87.09,86.93,87.02,11009.0,76.1129,76.2442,76.1042,76.183,11009.0
2019-07-31 11:10:00,87.01,87.14,86.94,87.12,11349.0,76.1742,76.288,76.1129,76.2705,11349.0
2019-07-31 11:20:00,87.08,87.11,86.93,86.98,10440.0,76.2355,76.2617,76.1042,76.1479,10440.0
2019-07-31 11:30:00,87.0,87.08,86.92,86.92,5412.0,76.1654,76.2355,76.0954,76.0954,5412.0
2019-07-31 11:40:00,86.91,86.98,86.89,86.98,7687.0,76.0867,76.1479,76.0691,76.1479,7687.0
2019-07-31 11:50:00,86.97,86.98,86.8,86.87,10524.0,76.1392,76.1479,75.9904,76.0516,10524.0
2019-07-31 12:00:00,86.86,87.0,86.85,86.91,8831.0,76.0429,76.1654,76.0341,76.0867,8831.0
2019-07-31 12:10:00,86.91,87.0,86.87,86.88,10024.0,76.0867,76.1654,76.0516,76.0604,10024.0
2019-07-31 12:20:00,86.85,86.99,86.84,86.92,7906.0,76.0341,76.1567,76.0254,76.0954,7906.0
2019-07-31 12:30:00,86.94,86.99,86.88,86.94,6380.0,76.1129,76.1567,76.0604,76.1129,6380.0
2019-07-31 12:40:00,86.92,87.0,86.81,86.85,15224.0,76.0954,76.1654,75.9991,76.0341,15224.0
2019-07-31 12:50:00,86.86,86.95,86.86,86.9,8372.0,76.0429,76.1217,76.0429,76.0779,8372.0
2019-07-31 13:00:00,86.9,86.96,86.86,86.95,12072.0,76.0779,76.1304,76.0429,76.1217,12072.0
2019-07-31 13:10:00,86.97,86.99,86.89,86.89,7500.0,76.1392,76.1567,76.0691,76.0691,7500.0
2019-07-31 13:20:00,86.91,87.0,86.82,87.0,19444.0,76.0867,76.1654,76.0079,76.1654,19444.0
2019-07-31 13:30:00,87.0,87.0,86.9,86.91,7290.0,76.1654,76.1654,76.0779,76.0867,7290.0
2019-07-31 13:40:00,86.89,87.0,86.89,86.94,5863.0,76.0691,76.1654,76.0691,76.1129,5863.0
2019-07-31 13:50:00,86.91,87.0,86.88,86.93,11206.0,76.0867,76.1654,76.0604,76.1042,11206.0
2019-07-31 14:00:00,86.88,87.0,86.62,86.94,37081.0,76.0604,76.1654,75.8328,76.1129,37081.0
2019-07-31 14:10:00,86.88,86.98,86.71,86.72,8600.0,76.0604,76.1479,75.9116,75.9203,8600.0
2019-07-31 14:20:00,86.74,86.77,86.64,86.66,5572.0,75.9378,75.9641,75.8503,75.8678,5572.0
2019-07-31 14:30:00,86.7,86.84,86.28,86.29,21485.0,75.9028,76.0254,75.5351,75.5439,21485.0
2019-07-31 14:40:00,86.31,86.36,85.48,85.57,31549.0,75.5614,75.6052,74.8347,74.9135,31549.0
2019-07-31 14:50:00,85.46,85.52,84.5,85.35,44164.0,74.8172,74.8698,73.9768,74.7209,44164.0
2019-07-31 15:00:00,85.43,85.92,85.21,85.81,60013.0,74.791,75.2199,74.5984,75.1236,60013.0
2019-07-31 15:10:00,85.72,85.97,85.56,85.97,26151.0,75.0449,75.2637,74.9048,75.2637,26151.0
2019-07-31 15:20:00,85.86,86.09,85.86,85.95,16645.0,75.1674,75.3688,75.1674,75.2462,16645.0
2019-07-31 15:30:00,85.9,85.9,85.68,85.84,30093.0,75.2024,75.2024,75.0098,75.1499,30093.0
2019-07-31 15:40:00,85.83,85.89,85.53,85.55,26624.0,75.1412,75.1937,74.8785,74.896,26624.0
2019-07-31 15:50:00,85.52,85.56,85.21,85.26,103322.0,74.8698,74.9048,74.5984,74.6421,103322.0
2019-08-01 09:30:00,84.92,86.64,84.65,86.4,93197.0,74.3445,75.8503,74.1081,75.6402,93197.0
2019-08-01 09:40:00,86.42,87.14,86.27,87.04,33971.0,75.6577,76.288,75.5264,76.2005,33971.0
2019-08-01 09:50:00,87.02,87.1,86.42,86.9,29347.0,76.183,76.253,75.6577,76.0779,29347.0
2019-08-01 10:00:00,86.89,86.93,86.45,86.72,16688.0,76.0691,76.1042,75.6839,75.9203,16688.0
2019-08-01 10:10:00,86.65,86.82,86.46,86.76,21238.0,75.859,76.0079,75.6927,75.9553,21238.0
2019-08-01 10:20:00,86.75,86.81,86.6,86.64,13250.0,75.9466,75.9991,75.8153,75.8503,13250.0
2019-08-01 10:30:00,86.65,86.73,86.44,86.51,18334.0,75.859,75.9291,75.6752,75.7365,18334.0
2019-08-01 10:40:00,86.53,86.59,86.43,86.53,57210.0,75.754,75.8065,75.6664,75.754,57210.0
2019-08-01 10:50:00,86.53,86.68,86.32,86.36,60927.0,75.754,75.8853,75.5701,75.6052,60927.0
2019-08-01 11:00:00,86.37,86.48,86.21,86.32,37668.0,75.6139,75.7102,75.4738,75.5701,37668.0
2019-08-01 11:10:00,86.32,86.36,86.18,86.19,21249.0,75.5701,75.6052,75.4476,75.4563,21249.0
2019-08-01 11:20:00,86.19,86.42,86.11,86.42,27674.0,75.4563,75.6577,75.3863,75.6577,27674.0
2019-08-01 11:30:00,86.39,86.39,86.13,86.27,24139.0,75.6314,75.6314,75.4038,75.5264,24139.0
2019-08-01 11:40:00,86.28,86.46,86.22,86.4,43188.0,75.5351,75.6927,75.4826,75.6402,43188.0
2019-08-01 11:50:00,86.38,86.58,86.27,86.57,32649.0,75.6227,75.7978,75.5264,75.789,32649.0
2019-08-01 12:00:00,86.56,86.96,86.53,86.94,62934.0,75.7802,76.1304,75.754,76.1129,62934.0
2019-08-01 12:10:00,86.92,87.02,86.85,86.85,19934.0,76.0954,76.183,76.0341,76.0341,19934.0
2019-08-01 12:20:00,86.91,87.23,86.86,87.19,21895.0,76.0867,76.3668,76.0429,76.3318,21895.0
2019-08-01 12:30:00,87.23,87.33,87.2,87.31,36123.0,76.3668,76.4544,76.3405,76.4368,36123.0
2019-08-01 12:40:00,87.3,87.56,87.28,87.48,28992.0,76.4281,76.6557,76.4106,76.5857,28992.0
2019-08-01 12:50:00,87.46,87.58,87.36,87.53,17585.0,76.5682,76.6732,76.4806,76.6294,17585.0
2019-08-01 13:00:00,87.51,87.7,87.47,87.65,21459.0,76.6119,76.7783,76.5769,76.7345,21459.0
2019-08-01 13:10:00,87.7,87.7,87.54,87.58,16771.0,76.7783,76.7783,76.6382,76.6732,16771.0
2019-08-01 13:20:00,87.57,87.65,85.86,86.01,94847.0,76.6645,76.7345,75.1674,75.2987,94847.0
2019-08-01 13:30:00,86.11,86.56,84.62,84.66,101411.0,75.3863,75.7802,74.0818,74.1169,101411.0
2019-08-01 13:40:00,84.83,84.88,83.31,83.86,174842.0,74.2657,74.3095,72.935,73.4165,174842.0
2019-08-01 13:50:00,83.87,84.06,83.11,83.98,98508.0,73.4252,73.5916,72.7599,73.5215,98508.0
2019-08-01 14:00:00,83.9,84.0,83.25,83.34,36313.0,73.4515,73.5391,72.8825,72.9612,36313.0
2019-08-01 14:10:00,83.28,83.28,82.18,82.24,75474.0,72.9087,72.9087,71.9457,71.9982,75474.0
2019-08-01 14:20:00,82.24,82.55,81.95,82.3,127599.0,71.9982,72.2696,71.7444,72.0508,127599.0
2019-08-01 14:30:00,82.29,82.35,81.88,81.88,47770.0,72.042,72.0945,71.6831,71.6831,47770.0
2019-08-01 14:40:00,81.86,82.4,81.46,82.34,54374.0,71.6656,72.1383,71.3154,72.0858,54374.0
2019-08-01 14:50:00,82.4,82.96,82.39,82.68,39421.0,72.1383,72.6286,72.1296,72.3834,39421.0
2019-08-01 15:00:00,82.65,82.81,82.45,82.59,36140.0,72.3572,72.4973,72.1821,72.3046,36140.0
2019-08-01 15:10:00,82.56,82.9,82.35,82.77,38640.0,72.2784,72.576,72.0945,72.4622,38640.0
2019-08-01 15:20:00,82.8,83.08,82.75,82.85,35139.0,72.4885,72.7336,72.4447,72.5323,35139.0
2019-08-01 15:30:00,82.87,83.08,82.63,83.05,66981.0,72.5498,72.7336,72.3397,72.7074,66981.0
2019-08-01 15:40:00,83.09,83.24,82.95,82.97,91112.0,72.7424,72.8737,72.6198,72.6373,91112.0
2019-08-01 15:50:00,82.95,82.95,82.45,82.77,176021.0,72.6198,72.6198,72.1821,72.4622,176021.0
2019-08-02 09:30:00,81.91,82.0,80.65,81.45,226128.0,71.7093,71.7881,70.6062,71.3066,226128.0
2019-08-02 09:40:00,81.39,81.39,80.58,81.04,109449.0,71.2541,71.2541,70.545,70.9477,109449.0
2019-08-02 09:50:00,81.03,81.55,80.47,80.49,120343.0,70.9389,71.3942,70.4487,70.4662,120343.0
2019-08-02 10:00:00,80.48,80.72,79.82,80.1,62471.0,70.4574,70.6675,69.8796,70.1247,62471.0
2019-08-02 10:10:00,80.06,80.17,79.63,79.66,112276.0,70.0897,70.186,69.7133,69.7395,112276.0
2019-08-02 10:20:00,79.63,79.76,79.35,79.44,71596.0,69.7133,69.8271,69.4681,69.5469,71596.0
2019-08-02 10:30:00,79.39,79.52,79.08,79.38,110061.0,69.5032,69.617,69.2318,69.4944,110061.0
2019-08-02 10:40:00,79.34,79.48,79.11,79.27,43369.0,69.4594,69.582,69.258,69.3981,43369.0
2019-08-02 10:50:00,79.31,79.78,79.23,79.54,83273.0,69.4331,69.8446,69.3631,69.6345,83273.0
2019-08-02 11:00:00,79.56,79.98,79.54,79.88,78195.0,69.652,70.0197,69.6345,69.9321,78195.0
2019-08-02 11:10:00,79.89,80.14,79.85,80.09,60826.0,69.9409,70.1598,69.9059,70.116,60826.0
2019-08-02 11:20:00,80.06,80.08,79.69,79.74,46763.0,70.0897,70.1072,69.7658,69.8096,46763.0
2019-08-02 11:30:00,79.72,79.88,79.32,79.42,37299.0,69.7921,69.9321,69.4419,69.5294,37299.0
2019-08-02 11:40:00,79.42,79.54,79.28,79.52,32151.0,69.5294,69.6345,69.4069,69.617,32151.0
2019-08-02 11:50:00,79.52,79.58,79.33,79.49,24171.0,69.617,69.6695,69.4506,69.5907,24171.0
2019-08-02 12:00:00,79.52,79.67,79.43,79.64,30069.0,69.617,69.7483,69.5382,69.722,30069.0
2019-08-02 12:10:00,79.66,79.81,79.58,79.81,30901.0,69.7395,69.8709,69.6695,69.8709,30901.0
2019-08-02 12:20:00,79.79,80.0,79.74,79.97,49102.0,69.8533,70.0372,69.8096,70.0109,49102.0
2019-08-02 12:30:00,79.96,79.99,79.71,79.79,12499.0,70.0022,70.0284,69.7833,69.8533,12499.0
2019-08-02 12:40:00,79.76,79.88,79.53,79.62,22053.0,69.8271,69.9321,69.6257,69.7045,22053.0
2019-08-02 12:50:00,79.57,79.83,79.5,79.63,26795.0,69.6607,69.8884,69.5995,69.7133,26795.0
2019-08-02 13:00:00,79.66,79.69,79.29,79.42,63393.0,69.7395,69.7658,69.4156,69.5294,63393.0
2019-08-02 13:10:00,79.44,79.57,79.36,79.54,17434.0,69.5469,69.6607,69.4769,69.6345,17434.0
2019-08-02 13:20:00,79.56,79.73,79.49,79.69,19745.0,69.652,69.8008,69.5907,69.7658,19745.0
2019-08-02 13:30:00,79.7,79.72,79.53,79.58,20377.0,69.7746,69.7921,69.6257,69.6695,20377.0
2019-08-02 13:40:00,79.58,79.8,79.57,79.59,16330.0,69.6695,69.8621,69.6607,69.6783,16330.0
2019-08-02 13:50:00,79.63,79.63,79.38,79.38,16896.0,69.7133,69.7133,69.4944,69.4944,16896.0
2019-08-02 14:00:00,79.35,79.5,79.26,79.32,19906.0,69.4681,69.5995,69.3893,69.4419,19906.0
2019-08-02 14:10:00,79.31,79.45,79.24,79.43,25905.0,69.4331,69.5557,69.3718,69.5382,25905.0
2019-08-02 14:20:00,79.41,79.65,79.4,79.49,32641.0,69.5207,69.7308,69.5119,69.5907,32641.0
2019-08-02 14:30:00,79.52,79.56,79.32,79.53,22187.0,69.617,69.652,69.4419,69.6257,22187.0
2019-08-02 14:40:00,79.49,79.5,79.25,79.25,82046.0,69.5907,69.5995,69.3806,69.3806,82046.0
2019-08-02 14:50:00,79.25,79.42,79.16,79.37,31785.0,69.3806,69.5294,69.3018,69.4857,31785.0
2019-08-02 15:00:00,79.38,79.4,79.01,79.01,70727.0,69.4944,69.5119,69.1705,69.1705,70727.0
2019-08-02 15:10:00,79.01,79.01,78.79,78.93,67381.0,69.1705,69.1705,68.9779,69.1004,67381.0
2019-08-02 15:20:00,78.93,79.27,78.91,79.17,95906.0,69.1004,69.3981,69.0829,69.3106,95906.0
2019-08-02 15:30:00,79.17,79.4,79.0,79.32,94947.0,69.3106,69.5119,69.1617,69.4419,94947.0
2019-08-02 15:40:00,79.32,79.47,79.08,79.28,90128.0,69.4419,69.5732,69.2318,69.4069,90128.0
2019-08-02 15:50:00,79.28,79.53,79.15,79.31,306273.0,69.4069,69.6257,69.293,69.4331,306273.0
2019-08-05 09:30:00,77.12,77.46,76.11,77.46,185778.0,67.5159,67.8135,66.6316,67.8135,185778.0
2019-08-05 09:40:00,77.33,77.63,77.01,77.17,55902.0,67.6997,67.9623,67.4196,67.5596,55902.0
2019-08-05 09:50:00,77.0,77.27,76.68,77.05,39745.0,67.4108,67.6472,67.1307,67.4546,39745.0
2019-08-05 10:00:00,77.03,77.26,76.79,77.17,26226.0,67.4371,67.6384,67.227,67.5596,26226.0
2019-08-05 10:10:00,77.17,77.24,76.93,77.08,23624.0,67.5596,67.6209,67.3495,67.4808,23624.0
2019-08-05 10:20:00,77.1,77.13,76.52,76.59,28742.0,67.4983,67.5246,66.9906,67.0519,28742.0
2019-08-05 10:30:00,76.58,76.69,76.4,76.44,20163.0,67.0431,67.1394,66.8855,66.9205,20163.0
2019-08-05 10:40:00,76.46,76.73,76.32,76.62,44272.0,66.938,67.1744,66.8155,67.0781,44272.0
2019-08-05 10:50:00,76.63,76.94,76.61,76.91,25442.0,67.0869,67.3583,67.0694,67.332,25442.0
2019-08-05 11:00:00,76.92,77.13,76.83,77.01,58055.0,67.3408,67.5246,67.262,67.4196,58055.0
2019-08-05 11:10:00,77.06,77.18,76.96,76.99,33639.0,67.4633,67.5684,67.3758,67.402,33639.0
2019-08-05 11:20:00,76.95,77.02,76.65,76.7,27858.0,67.367,67.4283,67.1044,67.1482,27858.0
2019-08-05 11:30:00,76.7,76.83,76.57,76.65,28707.0,67.1482,67.262,67.0343,67.1044,28707.0
2019-08-05 11:40:00,76.62,76.72,76.5,76.68,30908.0,67.0781,67.1657,66.9731,67.1307,30908.0
2019-08-05 11:50:00,76.7,76.71,76.54,76.59,17847.0,67.1482,67.1569,67.0081,67.0519,17847.0
2019-08-05 12:00:00,76.56,76.69,76.42,76.58,30413.0,67.0256,67.1394,66.903,67.0431,30413.0
2019-08-05 12:10:00,76.56,76.73,76.43,76.71,17800.0,67.0256,67.1744,66.9118,67.1569,17800.0
2019-08-05 12:20:00,76.73,76.73,76.38,76.42,22078.0,67.1744,67.1744,66.868,66.903,22078.0
2019-08-05 12:30:00,76.42,76.52,76.32,76.4,13325.0,66.903,66.9906,66.8155,66.8855,13325.0
2019-08-05 12:40:00,76.34,76.4,76.19,76.21,24250.0,66.833,66.8855,66.7017,66.7192,24250.0
2019-08-05 12:50:00,76.25,76.32,75.96,75.96,30312.0,66.7542,66.8155,66.5003,66.5003,30312.0
2019-08-05 13:00:00,75.99,76.23,75.96,76.23,19474.0,66.5266,66.7367,66.5003,66.7367,19474.0
2019-08-05 13:10:00,76.2,76.26,76.14,76.21,86263.0,66.7104,66.763,66.6579,66.7192,86263.0
2019-08-05 13:20:00,76.21,76.22,75.99,76.0,50606.0,66.7192,66.7279,66.5266,66.5353,50606.0
2019-08-05 13:30:00,75.98,76.07,75.94,76.04,39652.0,66.5178,66.5966,66.4828,66.5704,39652.0
2019-08-05 13:40:00,76.05,76.07,75.69,75.89,74022.0,66.5791,66.5966,66.2639,66.439,74022.0
2019-08-05 13:50:00,75.87,75.91,75.69,75.73,34676.0,66.4215,66.4565,66.2639,66.299,34676.0
2019-08-05 14:00:00,75.72,75.74,75.6,75.61,31543.0,66.2902,66.3077,66.1851,66.1939,31543.0
2019-08-05 14:10:00,75.62,75.86,75.59,75.71,94202.0,66.2027,66.4128,66.1764,66.2814,94202.0
2019-08-05 14:20:00,75.73,75.77,75.48,75.53,19990.0,66.299,66.334,66.0801,66.1239,19990.0
2019-08-05 14:30:00,75.53,75.59,75.34,75.5,29738.0,66.1239,66.1764,65.9575,66.0976,29738.0
2019-08-05 14:40:00,75.5,75.64,75.38,75.49,66358.0,66.0976,66.2202,65.9925,66.0888,66358.0
2019-08-05 14:50:00,75.49,75.55,75.29,75.32,64414.0,66.0888,66.1414,65.9138,65.94,64414.0
2019-08-05 15:00:00,75.31,75.44,75.15,75.19,43764.0,65.9313,66.0451,65.7912,65.8262,43764.0
2019-08-05 15:10:00,75.19,75.8,75.19,75.74,73559.0,65.8262,66.3602,65.8262,66.3077,73559.0
2019-08-05 15:20:00,75.77,76.01,75.75,75.81,113936.0,66.334,66.5441,66.3165,66.369,113936.0
2019-08-05 15:30:00,75.8,76.02,75.6,75.99,62527.0,66.3602,66.5528,66.1851,66.5266,62527.0
2019-08-05 15:40:00,76.01,76.3,75.87,76.04,99862.0,66.5441,66.798,66.4215,66.5704,99862.0
2019-08-05 15:50:00,76.03,76.07,75.79,75.81,194135.0,66.5616,66.5966,66.3515,66.369,194135.0
2019-08-06 09:30:00,76.81,77.77,76.55,76.67,94491.0,67.2445,68.0849,67.0168,67.1219,94491.0
2019-08-06 09:40:00,76.68,77.27,76.5,76.94,81059.0,67.1307,67.6472,66.9731,67.3583,81059.0
2019-08-06 09:50:00,76.93,77.2,76.86,77.2,79731.0,67.3495,67.5859,67.2882,67.5859,79731.0
2019-08-06 10:00:00,77.19,77.29,76.79,76.83,65876.0,67.5771,67.6647,67.227,67.262,65876.0
2019-08-06 10:10:00,76.8,76.9,76.39,76.7,94096.0,67.2357,67.3233,66.8768,67.1482,94096.0
2019-08-06 10:20:00,76.7,77.2,76.55,76.92,38378.0,67.1482,67.5859,67.0168,67.3408,38378.0
2019-08-06 10:30:00,76.89,77.11,76.84,77.01,28178.0,67.3145,67.5071,67.2707,67.4196,28178.0
2019-08-06 10:40:00,77.02,77.36,76.91,76.92,32285.0,67.4283,67.726,67.332,67.3408,32285.0
2019-08-06 10:50:00,76.97,77.1,76.85,77.05,21823.0,67.3845,67.4983,67.2795,67.4546,21823.0
2019-08-06 11:00:00,77.05,77.05,76.77,76.79,18935.0,67.4546,67.4546,67.2094,67.227,18935.0
2019-08-06 11:10:00,76.73,76.82,76.53,76.62,27559.0,67.1744,67.2532,66.9993,67.0781,27559.0
2019-08-06 11:20:00,76.61,76.85,76.61,76.75,31325.0,67.0694,67.2795,67.0694,67.1919,31325.0
2019-08-06 11:30:00,76.77,76.81,76.44,76.59,23956.0,67.2094,67.2445,66.9205,67.0519,23956.0
2019-08-06 11:40:00,76.57,76.82,76.56,76.81,15648.0,67.0343,67.2532,67.0256,67.2445,15648.0
2019-08-06 11:50:00,76.79,76.87,76.59,76.81,19350.0,67.227,67.297,67.0519,67.2445,19350.0
2019-08-06 12:00:00,76.88,76.95,76.6,76.8,15775.0,67.3057,67.367,67.0606,67.2357,15775.0
2019-08-06 12:10:00,76.79,76.98,76.73,76.88,35756.0,67.227,67.3933,67.1744,67.3057,35756.0
2019-08-06 12:20:00,76.91,76.91,76.64,76.66,75842.0,67.332,67.332,67.0956,67.1131,75842.0
2019-08-06 12:30:00,76.64,76.69,76.5,76.57,41847.0,67.0956,67.1394,66.9731,67.0343,41847.0
2019-08-06 12:40:00,76.56,76.71,76.53,76.66,37809.0,67.0256,67.1569,66.9993,67.1131,37809.0
2019-08-06 12:50:00,76.65,76.72,76.6,76.6,22958.0,67.1044,67.1657,67.0606,67.0606,22958.0
2019-08-06 13:00:00,76.6,76.83,76.58,76.79,8759.0,67.0606,67.262,67.0431,67.227,8759.0
2019-08-06 13:10:00,76.76,76.85,76.72,76.75,10872.0,67.2007,67.2795,67.1657,67.1919,10872.0
2019-08-06 13:20:00,76.78,76.95,76.75,76.9,15275.0,67.2182,67.367,67.1919,67.3233,15275.0
2019-08-06 13:30:00,76.92,77.1,76.87,77.08,18227.0,67.3408,67.4983,67.297,67.4808,18227.0
2019-08-06 13:40:00,77.07,77.15,76.98,77.04,23903.0,67.4721,67.5421,67.3933,67.4458,23903.0
2019-08-06 13:50:00,77.05,77.1,76.96,77.06,11186.0,67.4546,67.4983,67.3758,67.4633,11186.0
2019-08-06 14:00:00,77.02,77.03,76.84,76.95,18103.0,67.4283,67.4371,67.2707,67.367,18103.0
2019-08-06 14:10:00,76.95,77.34,76.93,77.32,15197.0,67.367,67.7085,67.3495,67.6909,15197.0
2019-08-06 14:20:00,77.35,77.43,77.26,77.4,23280.0,67.7172,67.7872,67.6384,67.761,23280.0
2019-08-06 14:30:00,77.39,77.57,77.33,77.55,19981.0,67.7522,67.9098,67.6997,67.8923,19981.0
2019-08-06 14:40:00,77.5,77.81,77.5,77.81,23353.0,67.8485,68.1199,67.8485,68.1199,23353.0
2019-08-06 14:50:00,77.78,77.86,77.54,77.54,56618.0,68.0937,68.1637,67.8836,67.8836,56618.0
2019-08-06 15:00:00,77.55,77.77,77.53,77.61,33283.0,67.8923,68.0849,67.8748,67.9448,33283.0
2019-08-06 15:10:00,77.56,77.85,77.55,77.76,28451.0,67.9011,68.1549,67.8923,68.0762,28451.0
2019-08-06 15:20:00,77.77,77.83,77.58,77.67,27557.0,68.0849,68.1374,67.9186,67.9974,27557.0
2019-08-06 15:30:00,77.66,77.66,77.41,77.66,46696.0,67.9886,67.9886,67.7697,67.9886,46696.0
2019-08-06 15:40:00,77.65,77.65,77.34,77.48,54816.0,67.9799,67.9799,67.7085,67.831,54816.0
2019-08-06 15:50:00,77.49,77.74,77.46,77.65,239157.0,67.8398,68.0586,67.8135,67.9799,239157.0
2019-08-07 09:30:00,76.67,77.66,76.58,77.66,67726.0,67.1219,67.9886,67.0431,67.9886,67726.0
2019-08-07 09:40:00,77.59,77.75,76.99,77.23,71282.0,67.9273,68.0674,67.402,67.6122,71282.0
2019-08-07 09:50:00,77.19,77.65,77.13,77.54,51936.0,67.5771,67.9799,67.5246,67.8836,51936.0
2019-08-07 10:00:00,77.58,77.92,77.32,77.92,53548.0,67.9186,68.2162,67.6909,68.2162,53548.0
2019-08-07 10:10:00,77.88,78.2,77.72,78.13,51469.0,68.1812,68.4614,68.0411,68.4001,51469.0
2019-08-07 10:20:00,78.15,78.35,78.0,78.14,55820.0,68.4176,68.5927,68.2863,68.4088,55820.0
2019-08-07 10:30:00,78.17,79.12,78.17,79.11,102158.0,68.4351,69.2668,68.4351,69.258,102158.0
2019-08-07 10:40:00,79.12,79.12,78.47,78.65,49045.0,69.2668,69.2668,68.6977,68.8553,49045.0
2019-08-07 10:50:00,78.67,79.12,78.67,79.03,31354.0,68.8728,69.2668,68.8728,69.188,31354.0
2019-08-07 11:00:00,78.98,78.98,78.57,78.84,49169.0,69.1442,69.1442,68.7853,69.0217,49169.0
2019-08-07 11:10:00,78.78,79.02,78.63,78.77,27746.0,68.9691,69.1792,68.8378,68.9604,27746.0
2019-08-07 11:20:00,78.8,78.82,78.6,78.77,18702.0,68.9866,69.0041,68.8115,68.9604,18702.0
2019-08-07 11:30:00,78.76,78.78,78.47,78.51,102548.0,68.9516,68.9691,68.6977,68.7328,102548.0
2019-08-07 11:40:00,78.47,78.51,78.13,78.22,70492.0,68.6977,68.7328,68.4001,68.4789,70492.0
2019-08-07 11:50:00,78.2,78.51,78.14,78.22,25659.0,68.4614,68.7328,68.4088,68.4789,25659.0
2019-08-07 12:00:00,78.26,78.29,78.08,78.16,21079.0,68.5139,68.5401,68.3563,68.4263,21079.0
2019-08-07 12:10:00,78.16,78.35,78.15,78.28,33568.0,68.4263,68.5927,68.4176,68.5314,33568.0
2019-08-07 12:20:00,78.24,78.24,78.06,78.19,31700.0,68.4964,68.4964,68.3388,68.4526,31700.0
2019-08-07 12:30:00,78.18,78.48,78.18,78.41,36348.0,68.4438,68.7065,68.4438,68.6452,36348.0
2019-08-07 12:40:00,78.4,78.66,78.38,78.42,52494.0,68.6365,68.8641,68.6189,68.654,52494.0
2019-08-07 12:50:00,78.4,78.59,78.39,78.57,37184.0,68.6365,68.8028,68.6277,68.7853,37184.0
2019-08-07 13:00:00,78.61,78.79,78.54,78.73,37163.0,68.8203,68.9779,68.759,68.9254,37163.0
2019-08-07 13:10:00,78.74,78.75,78.49,78.65,34979.0,68.9341,68.9429,68.7152,68.8553,34979.0
2019-08-07 13:20:00,78.68,78.83,78.57,78.77,29700.0,68.8816,69.0129,68.7853,68.9604,29700.0
2019-08-07 13:30:00,78.79,79.15,78.79,79.11,31418.0,68.9779,69.293,68.9779,69.258,31418.0
2019-08-07 13:40:00,79.14,79.37,79.11,79.19,37220.0,69.2843,69.4857,69.258,69.3281,37220.0
2019-08-07 13:50:00,79.23,79.3,79.16,79.18,28751.0,69.3631,69.4244,69.3018,69.3193,28751.0
2019-08-07 14:00:00,79.21,79.44,79.19,79.4,31009.0,69.3456,69.5469,69.3281,69.5119,31009.0
2019-08-07 14:10:00,79.42,79.46,78.97,78.99,32704.0,69.5294,69.5644,69.1355,69.153,32704.0
2019-08-07 14:20:00,79.01,79.26,79.0,79.23,21172.0,69.1705,69.3893,69.1617,69.3631,21172.0
2019-08-07 14:30:00,79.21,79.38,79.16,79.25,34491.0,69.3456,69.4944,69.3018,69.3806,34491.0
2019-08-07 14:40:00,79.22,79.57,79.17,79.4,41739.0,69.3543,69.6607,69.3106,69.5119,41739.0
2019-08-07 14:50:00,79.42,79.57,79.37,79.54,25948.0,69.5294,69.6607,69.4857,69.6345,25948.0
2019-08-07 15:00:00,79.53,79.57,79.32,79.37,32795.0,69.6257,69.6607,69.4419,69.4857,32795.0
2019-08-07 15:10:00,79.36,79.56,79.2,79.54,64871.0,69.4769,69.652,69.3368,69.6345,64871.0
2019-08-07 15:20:00,79.54,79.8,79.54,79.75,85750.0,69.6345,69.8621,69.6345,69.8183,85750.0
2019-08-07 15:30:00,79.75,79.89,79.68,79.84,161686.0,69.8183,69.9409,69.757,69.8971,161686.0
2019-08-07 15:40:00,79.85,79.88,79.68,79.82,111877.0,69.9059,69.9321,69.757,69.8796,111877.0
2019-08-07 15:50:00,79.81,79.99,79.54,79.88,293735.0,69.8709,70.0284,69.6345,69.9321,293735.0
2019-08-08 09:30:00,76.74,77.71,75.72,77.5,371143.0,67.1832,68.0324,66.2902,67.8485,371143.0
2019-08-08 09:40:00,77.5,77.78,76.12,76.53,343319.0,67.8485,68.0937,66.6404,66.9993,343319.0
2019-08-08 09:50:00,76.43,77.36,76.26,76.97,167037.0,66.9118,67.726,66.763,67.3845,167037.0
2019-08-08 10:00:00,76.98,77.68,76.96,77.09,98298.0,67.3933,68.0061,67.3758,67.4896,98298.0
2019-08-08 10:10:00,77.12,77.92,77.07,77.64,90342.0,67.5159,68.2162,67.4721,67.9711,90342.0
2019-08-08 10:20:00,77.59,77.82,77.31,77.58,73661.0,67.9273,68.1287,67.6822,67.9186,73661.0
2019-08-08 10:30:00,77.58,78.27,77.45,78.02,106199.0,67.9186,68.5226,67.8048,68.3038,106199.0
2019-08-08 10:40:00,78.02,78.36,77.64,77.75,156521.0,68.3038,68.6014,67.9711,68.0674,156521.0
2019-08-08 10:50:00,77.77,77.85,77.52,77.62,73525.0,68.0849,68.1549,67.866,67.9536,73525.0
2019-08-08 11:00:00,77.62,78.07,77.5,78.06,114150.0,67.9536,68.3475,67.8485,68.3388,114150.0
2019-08-08 11:10:00,78.02,78.31,77.84,77.93,86347.0,68.3038,68.5577,68.1462,68.225,86347.0
2019-08-08 11:20:00,77.92,77.94,77.54,77.57,88332.0,68.2162,68.2337,67.8836,67.9098,88332.0
2019-08-08 11:30:00,77.54,77.57,77.26,77.36,192325.0,67.8836,67.9098,67.6384,67.726,192325.0
2019-08-08 11:40:00,77.37,77.89,77.27,77.84,51650.0,67.7347,68.19,67.6472,68.1462,51650.0
2019-08-08 11:50:00,77.84,77.9,77.65,77.83,31851.0,68.1462,68.1987,67.9799,68.1374,31851.0
2019-08-08 12:00:00,77.84,78.35,77.67,78.34,70878.0,68.1462,68.5927,67.9974,68.5839,70878.0
2019-08-08 12:10:00,78.33,78.44,78.1,78.31,32590.0,68.5752,68.6715,68.3738,68.5577,32590.0
2019-08-08 12:20:00,78.32,78.65,78.31,78.56,79144.0,68.5664,68.8553,68.5577,68.7765,79144.0
2019-08-08 12:30:00,78.58,78.9,78.56,78.88,59087.0,68.794,69.0742,68.7765,69.0567,59087.0
2019-08-08 12:40:00,78.9,79.0,78.81,78.98,68246.0,69.0742,69.1617,68.9954,69.1442,68246.0
2019-08-08 12:50:00,78.98,79.0,78.53,78.56,36656.0,69.1442,69.1617,68.7503,68.7765,36656.0
2019-08-08 13:00:00,78.56,78.84,78.46,78.81,47983.0,68.7765,69.0217,68.689,68.9954,47983.0
2019-08-08 13:10:00,78.8,78.8,78.6,78.77,43638.0,68.9866,68.9866,68.8115,68.9604,43638.0
2019-08-08 13:20:00,78.77,78.94,78.71,78.86,69991.0,68.9604,69.1092,68.9078,69.0392,69991.0
2019-08-08 13:30:00,78.87,79.27,78.86,79.26,77418.0,69.0479,69.3981,69.0392,69.3893,77418.0
2019-08-08 13:40:00,79.23,79.85,79.17,79.79,70803.0,69.3631,69.9059,69.3106,69.8533,70803.0
2019-08-08 13:50:00,79.79,79.82,79.3,79.42,60775.0,69.8533,69.8796,69.4244,69.5294,60775.0
2019-08-08 14:00:00,79.43,79.77,79.33,79.77,80968.0,69.5382,69.8358,69.4506,69.8358,80968.0
2019-08-08 14:10:00,79.77,79.94,79.48,79.52,57098.0,69.8358,69.9847,69.582,69.617,57098.0
2019-08-08 14:20:00,79.49,79.52,79.07,79.28,70304.0,69.5907,69.617,69.223,69.4069,70304.0
2019-08-08 14:30:00,79.3,79.35,79.15,79.25,30705.0,69.4244,69.4681,69.293,69.3806,30705.0
2019-08-08 14:40:00,79.28,79.39,79.07,79.09,43174.0,69.4069,69.5032,69.223,69.2405,43174.0
2019-08-08 14:50:00,79.11,79.51,79.08,79.48,41145.0,69.258,69.6082,69.2318,69.582,41145.0
2019-08-08 15:00:00,79.48,79.75,79.47,79.6,49618.0,69.582,69.8183,69.5732,69.687,49618.0
2019-08-08 15:10:00,79.59,79.64,79.45,79.59,40364.0,69.6783,69.722,69.5557,69.6783,40364.0
2019-08-08 15:20:00,79.59,79.88,79.54,79.84,81415.0,69.6783,69.9321,69.6345,69.8971,81415.0
2019-08-08 15:30:00,79.85,80.16,79.85,80.09,101540.0,69.9059,70.1773,69.9059,70.116,101540.0
2019-08-08 15:40:00,80.08,80.2,80.02,80.03,106827.0,70.1072,70.2123,70.0547,70.0635,106827.0
2019-08-08 15:50:00,80.04,80.4,79.94,80.29,264056.0,70.0722,70.3874,69.9847,70.2911,264056.0
2019-08-09 09:30:00,79.4,79.6,78.51,78.8,119325.0,69.5119,69.687,68.7328,68.9866,119325.0
2019-08-09 09:40:00,78.84,78.94,78.16,78.2,102837.0,69.0217,69.1092,68.4263,68.4614,102837.0
2019-08-09 09:50:00,78.16,78.33,77.53,77.72,102163.0,68.4263,68.5752,67.8748,68.0411,102163.0
2019-08-09 10:00:00,77.76,77.84,76.36,76.76,147198.0,68.0762,68.1462,66.8505,67.2007,147198.0
2019-08-09 10:10:00,76.83,77.18,76.52,76.86,78834.0,67.262,67.5684,66.9906,67.2882,78834.0
2019-08-09 10:20:00,76.86,77.13,76.58,76.58,116270.0,67.2882,67.5246,67.0431,67.0431,116270.0
2019-08-09 10:30:00,76.61,77.01,76.56,76.94,37597.0,67.0694,67.4196,67.0256,67.3583,37597.0
2019-08-09 10:40:00,76.94,77.44,76.92,77.31,34598.0,67.3583,67.796,67.3408,67.6822,34598.0
2019-08-09 10:50:00,77.38,77.53,77.25,77.36,32741.0,67.7435,67.8748,67.6297,67.726,32741.0
2019-08-09 11:00:00,77.32,77.35,76.77,76.82,38714.0,67.6909,67.7172,67.2094,67.2532,38714.0
2019-08-09 11:10:00,76.84,77.12,76.81,77.02,21144.0,67.2707,67.5159,67.2445,67.4283,21144.0
2019-08-09 11:20:00,77.0,77.12,76.72,76.75,28099.0,67.4108,67.5159,67.1657,67.1919,28099.0
2019-08-09 11:30:00,76.77,76.92,76.63,76.71,27408.0,67.2094,67.3408,67.0869,67.1569,27408.0
2019-08-09 11:40:00,76.72,77.0,76.7,77.0,21396.0,67.1657,67.4108,67.1482,67.4108,21396.0
2019-08-09 11:50:00,76.98,76.99,76.7,76.78,21443.0,67.3933,67.402,67.1482,67.2182,21443.0
2019-08-09 12:00:00,76.8,76.94,76.74,76.92,23777.0,67.2357,67.3583,67.1832,67.3408,23777.0
2019-08-09 12:10:00,76.9,77.04,76.85,76.88,26123.0,67.3233,67.4458,67.2795,67.3057,26123.0
2019-08-09 12:20:00,76.87,77.08,76.8,77.02,26315.0,67.297,67.4808,67.2357,67.4283,26315.0
2019-08-09 12:30:00,77.02,77.19,76.97,77.15,27262.0,67.4283,67.5771,67.3845,67.5421,27262.0
2019-08-09 12:40:00,77.12,77.27,77.11,77.25,39365.0,67.5159,67.6472,67.5071,67.6297,39365.0
2019-08-09 12:50:00,77.26,77.77,77.17,77.53,64962.0,67.6384,68.0849,67.5596,67.8748,64962.0
2019-08-09 13:00:00,77.51,77.78,77.38,77.76,62997.0,67.8573,68.0937,67.7435,68.0762,62997.0
2019-08-09 13:10:00,77.78,78.09,77.71,78.05,36597.0,68.0937,68.3651,68.0324,68.33,36597.0
2019-08-09 13:20:00,78.06,78.39,78.03,78.33,27862.0,68.3388,68.6277,68.3125,68.5752,27862.0
2019-08-09 13:30:00,78.32,78.57,78.28,78.32,32318.0,68.5664,68.7853,68.5314,68.5664,32318.0
2019-08-09 13:40:00,78.31,78.38,78.05,78.16,43852.0,68.5577,68.6189,68.33,68.4263,43852.0
2019-08-09 13:50:00,78.16,78.19,77.85,77.96,54814.0,68.4263,68.4526,68.1549,68.2512,54814.0
2019-08-09 14:00:00,78.03,78.06,77.65,77.73,38504.0,68.3125,68.3388,67.9799,68.0499,38504.0
2019-08-09 14:10:00,77.71,77.74,77.56,77.67,34101.0,68.0324,68.0586,67.9011,67.9974,34101.0
2019-08-09 14:20:00,77.66,77.92,77.56,77.91,27953.0,67.9886,68.2162,67.9011,68.2075,27953.0
2019-08-09 14:30:00,77.95,78.0,77.77,77.85,21218.0,68.2425,68.2863,68.0849,68.1549,21218.0
2019-08-09 14:40:00,77.85,77.91,77.58,77.6,42674.0,68.1549,68.2075,67.9186,67.9361,42674.0
2019-08-09 14:50:00,77.6,77.72,77.54,77.64,33970.0,67.9361,68.0411,67.8836,67.9711,33970.0
2019-08-09 15:00:00,77.62,78.02,77.62,78.01,45080.0,67.9536,68.3038,67.9536,68.295,45080.0
2019-08-09 15:10:00,78.0,78.0,77.78,77.81,50240.0,68.2863,68.2863,68.0937,68.1199,50240.0
2019-08-09 15:20:00,77.81,77.85,77.71,77.76,43027.0,68.1199,68.1549,68.0324,68.0762,43027.0
2019-08-09 15:30:00,77.76,77.94,77.74,77.94,84309.0,68.0762,68.2337,68.0586,68.2337,84309.0
2019-08-09 15:40:00,77.93,78.07,77.85,77.85,81364.0,68.225,68.3475,68.1549,68.1549,81364.0
2019-08-09 15:50:00,77.84,77.85,77.43,77.5,187941.0,68.1462,68.1549,67.7872,67.8485,187941.0
2019-08-12 09:30:00,77.04,77.48,76.81,77.3,49000.0,67.4458,67.831,67.2445,67.6734,49000.0
2019-08-12 09:40:00,77.24,77.36,76.87,76.97,32800.0,67.6209,67.726,67.297,67.3845,32800.0
2019-08-12 09:50:00,76.92,77.08,76.67,77.07,27894.0,67.3408,67.4808,67.1219,67.4721,27894.0
2019-08-12 10:00:00,77.04,77.39,76.87,76.87,23824.0,67.4458,67.7522,67.297,67.297,23824.0
2019-08-12 10:10:00,76.83,76.88,76.63,76.71,35926.0,67.262,67.3057,67.0869,67.1569,35926.0
2019-08-12 10:20:00,76.74,77.0,76.68,76.81,47267.0,67.1832,67.4108,67.1307,67.2445,47267.0
2019-08-12 10:30:00,76.83,76.92,76.57,76.65,57355.0,67.262,67.3408,67.0343,67.1044,57355.0
2019-08-12 10:40:00,76.67,76.71,76.28,76.35,16593.0,67.1219,67.1569,66.7805,66.8417,16593.0
2019-08-12 10:50:00,76.34,76.57,76.29,76.4,19132.0,66.833,67.0343,66.7892,66.8855,19132.0
2019-08-12 11:00:00,76.4,76.4,76.14,76.23,25033.0,66.8855,66.8855,66.6579,66.7367,25033.0
2019-08-12 11:10:00,76.21,76.21,75.88,76.09,29679.0,66.7192,66.7192,66.4303,66.6141,29679.0
2019-08-12 11:20:00,76.11,76.25,76.11,76.23,18784.0,66.6316,66.7542,66.6316,66.7367,18784.0
2019-08-12 11:30:00,76.21,76.32,76.14,76.3,12010.0,66.7192,66.8155,66.6579,66.798,12010.0
2019-08-12 11:40:00,76.27,76.63,76.27,76.56,16939.0,66.7717,67.0869,66.7717,67.0256,16939.0
2019-08-12 11:50:00,76.54,76.64,76.49,76.57,16052.0,67.0081,67.0956,66.9643,67.0343,16052.0
2019-08-12 12:00:00,76.56,76.57,76.37,76.57,40564.0,67.0256,67.0343,66.8593,67.0343,40564.0
2019-08-12 12:10:00,76.57,76.74,76.54,76.74,21862.0,67.0343,67.1832,67.0081,67.1832,21862.0
2019-08-12 12:20:00,76.79,76.89,76.76,76.88,12071.0,67.227,67.3145,67.2007,67.3057,12071.0
2019-08-12 12:30:00,76.87,76.98,76.84,76.95,11981.0,67.297,67.3933,67.2707,67.367,11981.0
2019-08-12 12:40:00,76.95,76.95,76.72,76.86,21579.0,67.367,67.367,67.1657,67.2882,21579.0
2019-08-12 12:50:00,76.87,76.98,76.81,76.97,11025.0,67.297,67.3933,67.2445,67.3845,11025.0
2019-08-12 13:00:00,76.95,77.13,76.95,77.08,22542.0,67.367,67.5246,67.367,67.4808,22542.0
2019-08-12 13:10:00,77.07,77.19,76.94,76.98,14349.0,67.4721,67.5771,67.3583,67.3933,14349.0
2019-08-12 13:20:00,77.0,77.15,76.97,77.14,17116.0,67.4108,67.5421,67.3845,67.5334,17116.0
2019-08-12 13:30:00,77.13,77.22,77.08,77.08,22147.0,67.5246,67.6034,67.4808,67.4808,22147.0
2019-08-12 13:40:00,77.09,77.12,76.82,76.82,25614.0,67.4896,67.5159,67.2532,67.2532,25614.0
2019-08-12 13:50:00,76.85,76.99,76.77,76.82,32311.0,67.2795,67.402,67.2094,67.2532,32311.0
2019-08-12 14:00:00,76.82,76.89,76.76,76.87,23369.0,67.2532,67.3145,67.2007,67.297,23369.0
2019-08-12 14:10:00,76.88,77.0,76.8,76.8,23835.0,67.3057,67.4108,67.2357,67.2357,23835.0
2019-08-12 14:20:00,76.78,76.83,76.5,76.52,29962.0,67.2182,67.262,66.9731,66.9906,29962.0
2019-08-12 14:30:00,76.52,76.54,76.34,76.37,29203.0,66.9906,67.0081,66.833,66.8593,29203.0
2019-08-12 14:40:00,76.37,76.37,76.11,76.13,20931.0,66.8593,66.8593,66.6316,66.6491,20931.0
2019-08-12 14:50:00,76.14,76.23,75.92,76.0,29011.0,66.6579,66.7367,66.4653,66.5353,29011.0
2019-08-12 15:00:00,75.97,76.1,75.91,76.04,36308.0,66.5091,66.6229,66.4565,66.5704,36308.0
2019-08-12 15:10:00,76.02,76.38,76.01,76.35,29852.0,66.5528,66.868,66.5441,66.8417,29852.0
2019-08-12 15:20:00,76.32,76.33,76.15,76.31,34823.0,66.8155,66.8242,66.6667,66.8067,34823.0
2019-08-12 15:30:00,76.32,76.45,76.26,76.3,34342.0,66.8155,66.9293,66.763,66.798,34342.0
2019-08-12 15:40:00,76.34,76.43,76.11,76.11,43486.0,66.833,66.9118,66.6316,66.6316,43486.0
2019-08-12 15:50:00,76.12,76.29,76.09,76.27,148320.0,66.6404,66.7892,66.6141,66.7717,148320.0
2019-08-13 09:30:00,75.94,76.83,75.54,76.83,134947.0,66.4828,67.262,66.1326,67.262,134947.0
2019-08-13 09:40:00,76.88,78.73,76.65,78.71,86610.0,67.3057,68.9254,67.1044,68.9078,86610.0
2019-08-13 09:50:00,78.55,79.25,78.53,79.06,110105.0,68.7678,69.3806,68.7503,69.2143,110105.0
2019-08-13 10:00:00,79.09,79.15,78.39,78.68,72118.0,69.2405,69.293,68.6277,68.8816,72118.0
2019-08-13 10:10:00,78.68,79.2,78.45,79.11,46012.0,68.8816,69.3368,68.6802,69.258,46012.0
2019-08-13 10:20:00,79.05,79.73,78.98,79.47,95890.0,69.2055,69.8008,69.1442,69.5732,95890.0
2019-08-13 10:30:00,79.47,79.51,78.98,79.03,32294.0,69.5732,69.6082,69.1442,69.188,32294.0
2019-08-13 10:40:00,79.03,79.04,78.77,78.83,26606.0,69.188,69.1967,68.9604,69.0129,26606.0
2019-08-13 10:50:00,78.8,78.86,78.35,78.4,49514.0,68.9866,69.0392,68.5927,68.6365,49514.0
2019-08-13 11:00:00,78.39,78.52,78.14,78.34,26280.0,68.6277,68.7415,68.4088,68.5839,26280.0
2019-08-13 11:10:00,78.31,78.38,77.86,77.97,28892.0,68.5577,68.6189,68.1637,68.26,28892.0
2019-08-13 11:20:00,77.93,78.11,77.86,77.88,26096.0,68.225,68.3826,68.1637,68.1812,26096.0
2019-08-13 11:30:00,77.92,78.32,77.88,78.28,23645.0,68.2162,68.5664,68.1812,68.5314,23645.0
2019-08-13 11:40:00,78.2,78.48,78.2,78.36,14294.0,68.4614,68.7065,68.4614,68.6014,14294.0
2019-08-13 11:50:00,78.37,78.5,78.25,78.5,16883.0,68.6102,68.724,68.5051,68.724,16883.0
2019-08-13 12:00:00,78.53,78.56,78.34,78.51,18799.0,68.7503,68.7765,68.5839,68.7328,18799.0
2019-08-13 12:10:00,78.49,78.52,78.35,78.41,12660.0,68.7152,68.7415,68.5927,68.6452,12660.0
2019-08-13 12:20:00,78.4,78.52,78.22,78.39,39768.0,68.6365,68.7415,68.4789,68.6277,39768.0
2019-08-13 12:30:00,78.4,78.41,78.14,78.15,18164.0,68.6365,68.6452,68.4088,68.4176,18164.0
2019-08-13 12:40:00,78.14,78.22,78.12,78.14,15477.0,68.4088,68.4789,68.3913,68.4088,15477.0
2019-08-13 12:50:00,78.15,78.22,77.96,78.1,15591.0,68.4176,68.4789,68.2512,68.3738,15591.0
2019-08-13 13:00:00,78.11,78.48,78.02,78.44,19403.0,68.3826,68.7065,68.3038,68.6715,19403.0
2019-08-13 13:10:00,78.41,78.59,78.17,78.25,20204.0,68.6452,68.8028,68.4351,68.5051,20204.0
2019-08-13 13:20:00,78.21,78.46,78.2,78.29,15439.0,68.4701,68.689,68.4614,68.5401,15439.0
2019-08-13 13:30:00,78.3,78.45,78.27,78.31,9559.0,68.5489,68.6802,68.5226,68.5577,9559.0
2019-08-13 13:40:00,78.31,78.36,78.2,78.3,23155.0,68.5577,68.6014,68.4614,68.5489,23155.0
2019-08-13 13:50:00,78.3,78.43,78.25,78.25,24732.0,68.5489,68.6627,68.5051,68.5051,24732.0
2019-08-13 14:00:00,78.27,78.32,78.18,78.3,10265.0,68.5226,68.5664,68.4438,68.5489,10265.0
2019-08-13 14:10:00,78.29,78.32,78.24,78.25,17562.0,68.5401,68.5664,68.4964,68.5051,17562.0
2019-08-13 14:20:00,78.25,78.55,78.25,78.55,14650.0,68.5051,68.7678,68.5051,68.7678,14650.0
2019-08-13 14:30:00,78.56,78.72,78.51,78.72,18478.0,68.7765,68.9166,68.7328,68.9166,18478.0
2019-08-13 14:40:00,78.72,78.74,78.62,78.62,15255.0,68.9166,68.9341,68.8291,68.8291,15255.0
2019-08-13 14:50:00,78.6,78.73,78.6,78.69,13356.0,68.8115,68.9254,68.8115,68.8903,13356.0
2019-08-13 15:00:00,78.71,78.71,78.51,78.55,19699.0,68.9078,68.9078,68.7328,68.7678,19699.0
2019-08-13 15:10:00,78.54,78.55,78.44,78.46,18959.0,68.759,68.7678,68.6715,68.689,18959.0
2019-08-13 15:20:00,78.48,78.51,78.35,78.46,21527.0,68.7065,68.7328,68.5927,68.689,21527.0
2019-08-13 15:30:00,78.43,78.44,78.26,78.34,28432.0,68.6627,68.6715,68.5139,68.5839,28432.0
2019-08-13 15:40:00,78.34,78.39,78.12,78.21,47140.0,68.5839,68.6277,68.3913,68.4701,47140.0
2019-08-13 15:50:00,78.21,78.51,78.2,78.44,114184.0,68.4701,68.7328,68.4614,68.6715,114184.0
2019-08-14 09:30:00,76.51,76.98,76.25,76.61,58498.0,66.9818,67.3933,66.7542,67.0694,58498.0
2019-08-14 09:40:00,76.62,77.1,76.37,76.99,24458.0,67.0781,67.4983,66.8593,67.402,24458.0
2019-08-14 09:50:00,76.91,77.69,76.83,77.51,57912.0,67.332,68.0149,67.262,67.8573,57912.0
2019-08-14 10:00:00,77.54,77.54,76.99,77.09,41302.0,67.8836,67.8836,67.402,67.4896,41302.0
2019-08-14 10:10:00,77.04,77.04,76.66,76.74,78034.0,67.4458,67.4458,67.1131,67.1832,78034.0
2019-08-14 10:20:00,76.74,77.37,76.6,77.33,41316.0,67.1832,67.7347,67.0606,67.6997,41316.0
2019-08-14 10:30:00,77.35,77.35,76.8,76.87,40031.0,67.7172,67.7172,67.2357,67.297,40031.0
2019-08-14 10:40:00,76.85,76.98,76.69,76.7,37186.0,67.2795,67.3933,67.1394,67.1482,37186.0
2019-08-14 10:50:00,76.76,76.81,76.41,76.42,46758.0,67.2007,67.2445,66.8943,66.903,46758.0
2019-08-14 11:00:00,76.43,76.58,76.24,76.36,38056.0,66.9118,67.0431,66.7454,66.8505,38056.0
2019-08-14 11:10:00,76.36,76.49,76.25,76.38,26733.0,66.8505,66.9643,66.7542,66.868,26733.0
2019-08-14 11:20:00,76.38,76.51,76.36,76.46,14947.0,66.868,66.9818,66.8505,66.938,14947.0
2019-08-14 11:30:00,76.47,76.68,76.44,76.55,16032.0,66.9468,67.1307,66.9205,67.0168,16032.0
2019-08-14 11:40:00,76.52,76.52,76.21,76.3,16831.0,66.9906,66.9906,66.7192,66.798,16831.0
2019-08-14 11:50:00,76.31,76.39,76.08,76.22,19572.0,66.8067,66.8768,66.6054,66.7279,19572.0
2019-08-14 12:00:00,76.14,76.14,75.86,75.86,34532.0,66.6579,66.6579,66.4128,66.4128,34532.0
2019-08-14 12:10:00,75.92,76.19,75.9,76.07,10174.0,66.4653,66.7017,66.4478,66.5966,10174.0
2019-08-14 12:20:00,76.08,76.13,75.93,76.04,14457.0,66.6054,66.6491,66.4741,66.5704,14457.0
2019-08-14 12:30:00,76.09,76.34,76.06,76.06,22136.0,66.6141,66.833,66.5879,66.5879,22136.0
2019-08-14 12:40:00,76.0,76.12,75.88,75.95,14300.0,66.5353,66.6404,66.4303,66.4916,14300.0
2019-08-14 12:50:00,75.9,76.01,75.78,75.81,17222.0,66.4478,66.5441,66.3427,66.369,17222.0
2019-08-14 13:00:00,75.8,76.0,75.72,75.92,20632.0,66.3602,66.5353,66.2902,66.4653,20632.0
2019-08-14 13:10:00,75.91,76.09,75.9,75.94,24329.0,66.4565,66.6141,66.4478,66.4828,24329.0
2019-08-14 13:20:00,75.95,76.43,75.9,76.24,18806.0,66.4916,66.9118,66.4478,66.7454,18806.0
2019-08-14 13:30:00,76.3,76.37,76.17,76.34,11842.0,66.798,66.8593,66.6842,66.833,11842.0
2019-08-14 13:40:00,76.3,76.37,76.15,76.18,17482.0,66.798,66.8593,66.6667,66.6929,17482.0
2019-08-14 13:50:00,76.2,76.27,76.12,76.16,16081.0,66.7104,66.7717,66.6404,66.6754,16081.0
2019-08-14 14:00:00,76.19,76.2,75.96,76.09,15260.0,66.7017,66.7104,66.5003,66.6141,15260.0
2019-08-14 14:10:00,76.07,76.28,76.07,76.19,11173.0,66.5966,66.7805,66.5966,66.7017,11173.0
2019-08-14 14:20:00,76.14,76.19,76.04,76.04,11233.0,66.6579,66.7017,66.5704,66.5704,11233.0
2019-08-14 14:30:00,76.06,76.1,75.91,75.92,16005.0,66.5879,66.6229,66.4565,66.4653,16005.0
2019-08-14 14:40:00,75.9,76.05,75.84,76.01,21555.0,66.4478,66.5791,66.3953,66.5441,21555.0
2019-08-14 14:50:00,76.0,76.21,75.98,76.11,15324.0,66.5353,66.7192,66.5178,66.6316,15324.0
2019-08-14 15:00:00,76.14,76.38,76.06,76.24,21126.0,66.6579,66.868,66.5879,66.7454,21126.0
2019-08-14 15:10:00,76.22,76.26,76.02,76.04,21082.0,66.7279,66.763,66.5528,66.5704,21082.0
2019-08-14 15:20:00,76.02,76.4,75.91,76.2,38431.0,66.5528,66.8855,66.4565,66.7104,38431.0
2019-08-14 15:30:00,76.14,76.15,75.91,76.13,51246.0,66.6579,66.6667,66.4565,66.6491,51246.0
2019-08-14 15:40:00,76.09,76.29,75.97,76.09,69489.0,66.6141,66.7892,66.5091,66.6141,69489.0
2019-08-14 15:50:00,76.1,76.42,75.99,75.99,141947.0,66.6229,66.903,66.5266,66.5266,141947.0
2019-08-15 09:30:00,76.33,76.47,75.41,75.54,60422.0,66.8242,66.9468,66.0188,66.1326,60422.0
2019-08-15 09:40:00,75.53,76.17,75.31,75.91,18788.0,66.1239,66.6842,65.9313,66.4565,18788.0
2019-08-15 09:50:00,75.9,76.19,75.82,76.17,38085.0,66.4478,66.7017,66.3778,66.6842,38085.0
2019-08-15 10:00:00,76.08,76.23,75.77,76.0,15875.0,66.6054,66.7367,66.334,66.5353,15875.0
2019-08-15 10:10:00,76.0,76.23,75.93,75.98,36189.0,66.5353,66.7367,66.4741,66.5178,36189.0
2019-08-15 10:20:00,75.94,76.25,75.91,76.16,10394.0,66.4828,66.7542,66.4565,66.6754,10394.0
2019-08-15 10:30:00,76.13,76.45,75.96,76.29,32084.0,66.6491,66.9293,66.5003,66.7892,32084.0
2019-08-15 10:40:00,76.27,76.45,76.21,76.26,42123.0,66.7717,66.9293,66.7192,66.763,42123.0
2019-08-15 10:50:00,76.27,76.4,75.98,76.03,45557.0,66.7717,66.8855,66.5178,66.5616,45557.0
2019-08-15 11:00:00,76.0,76.05,75.82,75.86,38663.0,66.5353,66.5791,66.3778,66.4128,38663.0
2019-08-15 11:10:00,75.88,75.9,75.6,75.6,35170.0,66.4303,66.4478,66.1851,66.1851,35170.0
2019-08-15 11:20:00,75.6,75.84,75.46,75.78,11286.0,66.1851,66.3953,66.0626,66.3427,11286.0
2019-08-15 11:30:00,75.86,76.02,75.82,75.92,10195.0,66.4128,66.5528,66.3778,66.4653,10195.0
2019-08-15 11:40:00,75.85,75.87,75.61,75.61,7961.0,66.404,66.4215,66.1939,66.1939,7961.0
2019-08-15 11:50:00,75.65,75.9,75.58,75.87,9392.0,66.2289,66.4478,66.1676,66.4215,9392.0
2019-08-15 12:00:00,75.81,76.15,75.79,75.97,8140.0,66.369,66.6667,66.3515,66.5091,8140.0
2019-08-15 12:10:00,75.93,76.01,75.81,75.89,8280.0,66.4741,66.5441,66.369,66.439,8280.0
2019-08-15 12:20:00,75.85,75.88,75.65,75.67,10481.0,66.404,66.4303,66.2289,66.2464,10481.0
2019-08-15 12:30:00,75.66,75.79,75.62,75.72,6544.0,66.2377,66.3515,66.2027,66.2902,6544.0
2019-08-15 12:40:00,75.68,75.8,75.67,75.67,8300.0,66.2552,66.3602,66.2464,66.2464,8300.0
2019-08-15 12:50:00,75.69,75.76,75.6,75.68,7986.0,66.2639,66.3252,66.1851,66.2552,7986.0
2019-08-15 13:00:00,75.69,75.85,75.67,75.84,12406.0,66.2639,66.404,66.2464,66.3953,12406.0
2019-08-15 13:10:00,75.81,75.99,75.76,75.99,15785.0,66.369,66.5266,66.3252,66.5266,15785.0
2019-08-15 13:20:00,75.99,76.03,75.79,75.84,11642.0,66.5266,66.5616,66.3515,66.3953,11642.0
2019-08-15 13:30:00,75.85,75.98,75.75,75.78,24539.0,66.404,66.5178,66.3165,66.3427,24539.0
2019-08-15 13:40:00,75.81,75.82,75.56,75.62,17829.0,66.369,66.3778,66.1501,66.2027,17829.0
2019-08-15 13:50:00,75.62,75.64,75.34,75.45,19986.0,66.2027,66.2202,65.9575,66.0538,19986.0
2019-08-15 14:00:00,75.48,75.55,75.34,75.42,14001.0,66.0801,66.1414,65.9575,66.0276,14001.0
2019-08-15 14:10:00,75.47,75.68,75.43,75.47,15936.0,66.0713,66.2552,66.0363,66.0713,15936.0
2019-08-15 14:20:00,75.5,75.64,75.45,75.53,32481.0,66.0976,66.2202,66.0538,66.1239,32481.0
2019-08-15 14:30:00,75.53,75.56,75.34,75.4,18361.0,66.1239,66.1501,65.9575,66.0101,18361.0
2019-08-15 14:40:00,75.4,75.59,75.35,75.55,22941.0,66.0101,66.1764,65.9663,66.1414,22941.0
2019-08-15 14:50:00,75.57,75.65,75.43,75.61,17494.0,66.1589,66.2289,66.0363,66.1939,17494.0
2019-08-15 15:00:00,75.59,75.97,75.59,75.86,36249.0,66.1764,66.5091,66.1764,66.4128,36249.0
2019-08-15 15:10:00,75.86,75.94,75.78,75.85,29260.0,66.4128,66.4828,66.3427,66.404,29260.0
2019-08-15 15:20:00,75.85,75.89,75.64,75.68,25852.0,66.404,66.439,66.2202,66.2552,25852.0
2019-08-15 15:30:00,75.67,75.78,75.65,75.74,35074.0,66.2464,66.3427,66.2289,66.3077,35074.0
2019-08-15 15:40:00,75.75,75.89,75.68,75.83,39040.0,66.3165,66.439,66.2552,66.3865,39040.0
2019-08-15 15:50:00,75.84,75.9,75.52,75.54,73704.0,66.3953,66.4478,66.1151,66.1326,73704.0
2019-08-16 09:30:00,76.45,76.76,76.0,76.35,81052.0,66.9293,67.2007,66.5353,66.8417,81052.0
2019-08-16 09:40:00,76.35,76.79,76.13,76.61,28678.0,66.8417,67.227,66.6491,67.0694,28678.0
2019-08-16 09:50:00,76.58,76.7,76.37,76.57,23593.0,67.0431,67.1482,66.8593,67.0343,23593.0
2019-08-16 10:00:00,76.61,76.73,76.55,76.67,24588.0,67.0694,67.1744,67.0168,67.1219,24588.0
2019-08-16 10:10:00,76.65,76.84,76.5,76.53,18999.0,67.1044,67.2707,66.9731,66.9993,18999.0
2019-08-16 10:20:00,76.55,77.02,76.53,76.56,22758.0,67.0168,67.4283,66.9993,67.0256,22758.0
2019-08-16 10:30:00,76.57,76.65,76.43,76.6,30010.0,67.0343,67.1044,66.9118,67.0606,30010.0
2019-08-16 10:40:00,76.59,76.89,76.56,76.77,14523.0,67.0519,67.3145,67.0256,67.2094,14523.0
2019-08-16 10:50:00,76.81,76.96,76.75,76.93,11355.0,67.2445,67.3758,67.1919,67.3495,11355.0
2019-08-16 11:00:00,76.94,77.0,76.76,76.77,15403.0,67.3583,67.4108,67.2007,67.2094,15403.0
2019-08-16 11:10:00,76.78,76.84,76.6,76.73,44841.0,67.2182,67.2707,67.0606,67.1744,44841.0
2019-08-16 11:20:00,76.78,76.82,76.52,76.56,11908.0,67.2182,67.2532,66.9906,67.0256,11908.0
2019-08-16 11:30:00,76.54,76.6,76.48,76.55,34021.0,67.0081,67.0606,66.9556,67.0168,34021.0
2019-08-16 11:40:00,76.51,76.6,76.47,76.59,22750.0,66.9818,67.0606,66.9468,67.0519,22750.0
2019-08-16 11:50:00,76.61,76.69,76.59,76.64,10522.0,67.0694,67.1394,67.0519,67.0956,10522.0
2019-08-16 12:00:00,76.58,76.65,76.5,76.61,11490.0,67.0431,67.1044,66.9731,67.0694,11490.0
2019-08-16 12:10:00,76.61,76.67,76.47,76.53,14432.0,67.0694,67.1219,66.9468,66.9993,14432.0
2019-08-16 12:20:00,76.56,76.6,76.51,76.6,10074.0,67.0256,67.0606,66.9818,67.0606,10074.0
2019-08-16 12:30:00,76.59,76.66,76.55,76.62,10654.0,67.0519,67.1131,67.0168,67.0781,10654.0
2019-08-16 12:40:00,76.62,76.73,76.58,76.66,14583.0,67.0781,67.1744,67.0431,67.1131,14583.0
2019-08-16 12:50:00,76.67,76.72,76.62,76.64,11756.0,67.1219,67.1657,67.0781,67.0956,11756.0
2019-08-16 13:00:00,76.65,76.82,76.65,76.82,16413.0,67.1044,67.2532,67.1044,67.2532,16413.0
2019-08-16 13:10:00,76.83,76.85,76.73,76.84,14811.0,67.262,67.2795,67.1744,67.2707,14811.0
2019-08-16 13:20:00,76.83,76.93,76.8,76.93,14359.0,67.262,67.3495,67.2357,67.3495,14359.0
2019-08-16 13:30:00,76.93,76.94,76.85,76.88,13189.0,67.3495,67.3583,67.2795,67.3057,13189.0
2019-08-16 13:40:00,76.88,76.9,76.83,76.85,12304.0,67.3057,67.3233,67.262,67.2795,12304.0
2019-08-16 13:50:00,76.85,76.87,76.79,76.81,15050.0,67.2795,67.297,67.227,67.2445,15050.0
2019-08-16 14:00:00,76.8,76.88,76.69,76.74,16811.0,67.2357,67.3057,67.1394,67.1832,16811.0
2019-08-16 14:10:00,76.73,76.83,76.7,76.82,20747.0,67.1744,67.262,67.1482,67.2532,20747.0
2019-08-16 14:20:00,76.81,76.82,76.69,76.72,11780.0,67.2445,67.2532,67.1394,67.1657,11780.0
2019-08-16 14:30:00,76.71,76.75,76.65,76.69,20904.0,67.1569,67.1919,67.1044,67.1394,20904.0
2019-08-16 14:40:00,76.7,76.72,76.63,76.67,13827.0,67.1482,67.1657,67.0869,67.1219,13827.0
2019-08-16 14:50:00,76.67,76.77,76.66,76.7,21526.0,67.1219,67.2094,67.1131,67.1482,21526.0
2019-08-16 15:00:00,76.7,76.79,76.68,76.74,18444.0,67.1482,67.227,67.1307,67.1832,18444.0
2019-08-16 15:10:00,76.73,76.78,76.67,76.73,18554.0,67.1744,67.2182,67.1219,67.1744,18554.0
2019-08-16 15:20:00,76.74,76.81,76.66,76.75,27554.0,67.1832,67.2445,67.1131,67.1919,27554.0
2019-08-16 15:30:00,76.75,76.78,76.59,76.69,42826.0,67.1919,67.2182,67.0519,67.1394,42826.0
2019-08-16 15:40:00,76.69,76.76,76.63,76.64,42271.0,67.1394,67.2007,67.0869,67.0956,42271.0
2019-08-16 15:50:00,76.65,76.79,76.59,76.62,134096.0,67.1044,67.227,67.0519,67.0781,134096.0
2019-08-19 09:30:00,78.25,78.65,77.98,78.14,56425.0,68.5051,68.8553,68.2688,68.4088,56425.0
2019-08-19 09:40:00,78.13,78.22,77.78,77.78,22556.0,68.4001,68.4789,68.0937,68.0937,22556.0
2019-08-19 09:50:00,77.74,77.75,77.27,77.27,16077.0,68.0586,68.0674,67.6472,67.6472,16077.0
2019-08-19 10:00:00,77.22,77.54,77.18,77.28,20728.0,67.6034,67.8836,67.5684,67.6559,20728.0
2019-08-19 10:10:00,77.28,77.29,76.9,77.22,43366.0,67.6559,67.6647,67.3233,67.6034,43366.0
2019-08-19 10:20:00,77.31,77.54,77.29,77.5,15389.0,67.6822,67.8836,67.6647,67.8485,15389.0
2019-08-19 10:30:00,77.49,77.66,77.45,77.62,12805.0,67.8398,67.9886,67.8048,67.9536,12805.0
2019-08-19 10:40:00,77.58,77.59,77.35,77.48,7735.0,67.9186,67.9273,67.7172,67.831,7735.0
2019-08-19 10:50:00,77.46,77.5,77.24,77.24,15352.0,67.8135,67.8485,67.6209,67.6209,15352.0
2019-08-19 11:00:00,77.3,77.46,77.27,77.33,18211.0,67.6734,67.8135,67.6472,67.6997,18211.0
2019-08-19 11:10:00,77.33,77.37,77.23,77.28,9893.0,67.6997,67.7347,67.6122,67.6559,9893.0
2019-08-19 11:20:00,77.26,77.3,77.17,77.23,17118.0,67.6384,67.6734,67.5596,67.6122,17118.0
2019-08-19 11:30:00,77.25,77.45,77.17,77.45,19924.0,67.6297,67.8048,67.5596,67.8048,19924.0
2019-08-19 11:40:00,77.45,77.51,77.37,77.44,5128.0,67.8048,67.8573,67.7347,67.796,5128.0
2019-08-19 11:50:00,77.42,77.45,77.27,77.42,8048.0,67.7785,67.8048,67.6472,67.7785,8048.0
2019-08-19 12:00:00,77.4,77.52,77.36,77.49,12277.0,67.761,67.866,67.726,67.8398,12277.0
2019-08-19 12:10:00,77.47,77.47,77.37,77.45,7718.0,67.8223,67.8223,67.7347,67.8048,7718.0
2019-08-19 12:20:00,77.45,77.47,77.32,77.33,10031.0,67.8048,67.8223,67.6909,67.6997,10031.0
2019-08-19 12:30:00,77.33,77.37,77.3,77.33,11768.0,67.6997,67.7347,67.6734,67.6997,11768.0
2019-08-19 12:40:00,77.36,77.42,77.31,77.4,16429.0,67.726,67.7785,67.6822,67.761,16429.0
2019-08-19 12:50:00,77.39,77.66,77.39,77.62,10940.0,67.7522,67.9886,67.7522,67.9536,10940.0
2019-08-19 13:00:00,77.61,77.67,77.58,77.58,13816.0,67.9448,67.9974,67.9186,67.9186,13816.0
2019-08-19 13:10:00,77.59,77.6,77.46,77.52,21270.0,67.9273,67.9361,67.8135,67.866,21270.0
2019-08-19 13:20:00,77.54,77.61,77.43,77.44,14025.0,67.8836,67.9448,67.7872,67.796,14025.0
2019-08-19 13:30:00,77.43,77.43,77.37,77.41,11808.0,67.7872,67.7872,67.7347,67.7697,11808.0
2019-08-19 13:40:00,77.39,77.39,77.27,77.32,15115.0,67.7522,67.7522,67.6472,67.6909,15115.0
2019-08-19 13:50:00,77.31,77.35,77.25,77.32,12977.0,67.6822,67.7172,67.6297,67.6909,12977.0
2019-08-19 14:00:00,77.3,77.34,77.21,77.31,16194.0,67.6734,67.7085,67.5946,67.6822,16194.0
2019-08-19 14:10:00,77.32,77.39,77.26,77.34,11133.0,67.6909,67.7522,67.6384,67.7085,11133.0
2019-08-19 14:20:00,77.34,77.38,77.31,77.36,6891.0,67.7085,67.7435,67.6822,67.726,6891.0
2019-08-19 14:30:00,77.39,77.39,77.16,77.19,18477.0,67.7522,67.7522,67.5509,67.5771,18477.0
2019-08-19 14:40:00,77.17,77.27,77.16,77.24,10684.0,67.5596,67.6472,67.5509,67.6209,10684.0
2019-08-19 14:50:00,77.25,77.28,77.17,77.2,14306.0,67.6297,67.6559,67.5596,67.5859,14306.0
2019-08-19 15:00:00,77.2,77.2,77.01,77.08,21472.0,67.5859,67.5859,67.4196,67.4808,21472.0
2019-08-19 15:10:00,77.09,77.1,76.94,76.98,27647.0,67.4896,67.4983,67.3583,67.3933,27647.0
2019-08-19 15:20:00,76.97,77.1,76.94,77.05,16659.0,67.3845,67.4983,67.3583,67.4546,16659.0
2019-08-19 15:30:00,76.99,77.14,76.98,77.14,21511.0,67.402,67.5334,67.3933,67.5334,21511.0
2019-08-19 15:40:00,77.14,77.14,77.07,77.08,21573.0,67.5334,67.5334,67.4721,67.4808,21573.0
2019-08-19 15:50:00,77.09,77.18,77.04,77.09,80280.0,67.4896,67.5684,67.4458,67.4896,80280.0
2019-08-20 09:30:00,76.49,76.95,76.1,76.43,45053.0,66.9643,67.367,66.6229,66.9118,45053.0
2019-08-20 09:40:00,76.44,76.79,76.25,76.45,32877.0,66.9205,67.227,66.7542,66.9293,32877.0
2019-08-20 09:50:00,76.5,77.0,76.47,76.79,81411.0,66.9731,67.4108,66.9468,67.227,81411.0
2019-08-20 10:00:00,76.82,76.87,76.63,76.64,21982.0,67.2532,67.297,67.0869,67.0956,21982.0
2019-08-20 10:10:00,76.67,76.85,76.55,76.66,17745.0,67.1219,67.2795,67.0168,67.1131,17745.0
2019-08-20 10:20:00,76.69,77.0,76.64,76.94,18345.0,67.1394,67.4108,67.0956,67.3583,18345.0
2019-08-20 10:30:00,76.94,76.99,76.82,76.82,17151.0,67.3583,67.402,67.2532,67.2532,17151.0
2019-08-20 10:40:00,76.8,76.94,76.8,76.85,21977.0,67.2357,67.3583,67.2357,67.2795,21977.0
2019-08-20 10:50:00,76.84,77.01,76.82,77.01,31125.0,67.2707,67.4196,67.2532,67.4196,31125.0
2019-08-20 11:00:00,77.03,77.16,76.96,77.03,20431.0,67.4371,67.5509,67.3758,67.4371,20431.0
2019-08-20 11:10:00,77.05,77.25,77.05,77.23,14749.0,67.4546,67.6297,67.4546,67.6122,14749.0
2019-08-20 11:20:00,77.22,77.25,77.07,77.07,11714.0,67.6034,67.6297,67.4721,67.4721,11714.0
2019-08-20 11:30:00,77.08,77.1,77.0,77.0,36605.0,67.4808,67.4983,67.4108,67.4108,36605.0
2019-08-20 11:40:00,77.0,77.13,76.95,77.06,51352.0,67.4108,67.5246,67.367,67.4633,51352.0
2019-08-20 11:50:00,77.05,77.13,76.97,77.07,20308.0,67.4546,67.5246,67.3845,67.4721,20308.0
2019-08-20 12:00:00,77.09,77.25,77.09,77.22,11948.0,67.4896,67.6297,67.4896,67.6034,11948.0
2019-08-20 12:10:00,77.21,77.23,77.11,77.2,7756.0,67.5946,67.6122,67.5071,67.5859,7756.0
2019-08-20 12:20:00,77.2,77.24,77.11,77.18,11013.0,67.5859,67.6209,67.5071,67.5684,11013.0
2019-08-20 12:30:00,77.18,77.22,76.96,77.02,12111.0,67.5684,67.6034,67.3758,67.4283,12111.0
2019-08-20 12:40:00,77.01,77.03,76.95,76.99,9860.0,67.4196,67.4371,67.367,67.402,9860.0
2019-08-20 12:50:00,77.0,77.12,77.0,77.12,10432.0,67.4108,67.5159,67.4108,67.5159,10432.0
2019-08-20 13:00:00,77.14,77.26,77.04,77.23,26209.0,67.5334,67.6384,67.4458,67.6122,26209.0
2019-08-20 13:10:00,77.25,77.34,77.12,77.17,11019.0,67.6297,67.7085,67.5159,67.5596,11019.0
2019-08-20 13:20:00,77.12,77.16,77.03,77.12,11478.0,67.5159,67.5509,67.4371,67.5159,11478.0
2019-08-20 13:30:00,77.13,77.14,76.87,76.88,14471.0,67.5246,67.5334,67.297,67.3057,14471.0
2019-08-20 13:40:00,76.87,76.9,76.77,76.81,16286.0,67.297,67.3233,67.2094,67.2445,16286.0
2019-08-20 13:50:00,76.8,76.9,76.74,76.82,14843.0,67.2357,67.3233,67.1832,67.2532,14843.0
2019-08-20 14:00:00,76.81,76.84,76.69,76.69,14444.0,67.2445,67.2707,67.1394,67.1394,14444.0
2019-08-20 14:10:00,76.71,76.83,76.66,76.82,13986.0,67.1569,67.262,67.1131,67.2532,13986.0
2019-08-20 14:20:00,76.8,76.85,76.65,76.85,10467.0,67.2357,67.2795,67.1044,67.2795,10467.0
2019-08-20 14:30:00,76.86,76.9,76.8,76.82,14155.0,67.2882,67.3233,67.2357,67.2532,14155.0
2019-08-20 14:40:00,76.8,76.85,76.74,76.83,12442.0,67.2357,67.2795,67.1832,67.262,12442.0
2019-08-20 14:50:00,76.82,76.83,76.71,76.8,12544.0,67.2532,67.262,67.1569,67.2357,12544.0
2019-08-20 15:00:00,76.8,76.8,76.62,76.65,15227.0,67.2357,67.2357,67.0781,67.1044,15227.0
2019-08-20 15:10:00,76.66,76.71,76.61,76.62,11608.0,67.1131,67.1569,67.0694,67.0781,11608.0
2019-08-20 15:20:00,76.64,76.78,76.63,76.78,35514.0,67.0956,67.2182,67.0869,67.2182,35514.0
2019-08-20 15:30:00,76.78,76.91,76.78,76.9,19220.0,67.2182,67.332,67.2182,67.3233,19220.0
2019-08-20 15:40:00,76.91,77.01,76.89,76.96,24689.0,67.332,67.4196,67.3145,67.3758,24689.0
2019-08-20 15:50:00,76.98,77.02,76.68,76.74,71140.0,67.3933,67.4283,67.1307,67.1832,71140.0
2019-08-21 09:30:00,78.03,78.19,77.36,77.52,54597.0,68.3125,68.4526,67.726,67.866,54597.0
2019-08-21 09:40:00,77.61,77.97,77.61,77.96,12933.0,67.9448,68.26,67.9448,68.2512,12933.0
2019-08-21 09:50:00,77.96,78.04,77.81,77.93,23318.0,68.2512,68.3213,68.1199,68.225,23318.0
2019-08-21 10:00:00,77.94,78.18,77.9,78.16,25940.0,68.2337,68.4438,68.1987,68.4263,25940.0
2019-08-21 10:10:00,78.16,78.18,77.74,77.81,15170.0,68.4263,68.4438,68.0586,68.1199,15170.0
2019-08-21 10:20:00,77.81,77.9,77.73,77.79,21489.0,68.1199,68.1987,68.0499,68.1024,21489.0
2019-08-21 10:30:00,77.74,77.74,77.46,77.49,34691.0,68.0586,68.0586,67.8135,67.8398,34691.0
2019-08-21 10:40:00,77.47,77.6,77.2,77.24,31524.0,67.8223,67.9361,67.5859,67.6209,31524.0
2019-08-21 10:50:00,77.19,77.29,77.09,77.15,26531.0,67.5771,67.6647,67.4896,67.5421,26531.0
2019-08-21 11:00:00,77.17,77.31,77.1,77.21,10893.0,67.5596,67.6822,67.4983,67.5946,10893.0
2019-08-21 11:10:00,77.22,77.27,76.97,77.03,12666.0,67.6034,67.6472,67.3845,67.4371,12666.0
2019-08-21 11:20:00,77.03,77.24,77.0,77.22,10648.0,67.4371,67.6209,67.4108,67.6034,10648.0
2019-08-21 11:30:00,77.21,77.32,77.19,77.29,7737.0,67.5946,67.6909,67.5771,67.6647,7737.0
2019-08-21 11:40:00,77.3,77.32,77.16,77.23,14953.0,67.6734,67.6909,67.5509,67.6122,14953.0
2019-08-21 11:50:00,77.22,77.38,77.16,77.37,54250.0,67.6034,67.7435,67.5509,67.7347,54250.0
2019-08-21 12:00:00,77.37,77.54,77.23,77.4,29570.0,67.7347,67.8836,67.6122,67.761,29570.0
2019-08-21 12:10:00,77.4,77.57,77.39,77.5,15862.0,67.761,67.9098,67.7522,67.8485,15862.0
2019-08-21 12:20:00,77.52,77.66,77.51,77.56,12255.0,67.866,67.9886,67.8573,67.9011,12255.0
2019-08-21 12:30:00,77.56,77.57,77.44,77.53,10442.0,67.9011,67.9098,67.796,67.8748,10442.0
2019-08-21 12:40:00,77.55,77.56,77.51,77.54,7271.0,67.8923,67.9011,67.8573,67.8836,7271.0
2019-08-21 12:50:00,77.54,77.6,77.52,77.55,8452.0,67.8836,67.9361,67.866,67.8923,8452.0
2019-08-21 13:00:00,77.56,77.61,77.52,77.53,5539.0,67.9011,67.9448,67.866,67.8748,5539.0
2019-08-21 13:10:00,77.54,77.58,77.44,77.53,33571.0,67.8836,67.9186,67.796,67.8748,33571.0
2019-08-21 13:20:00,77.54,77.57,77.44,77.46,9652.0,67.8836,67.9098,67.796,67.8135,9652.0
2019-08-21 13:30:00,77.46,77.53,77.43,77.43,18200.0,67.8135,67.8748,67.7872,67.7872,18200.0
2019-08-21 13:40:00,77.44,77.45,77.3,77.43,10525.0,67.796,67.8048,67.6734,67.7872,10525.0
2019-08-21 13:50:00,77.41,77.41,77.3,77.39,8589.0,67.7697,67.7697,67.6734,67.7522,8589.0
2019-08-21 14:00:00,77.36,77.49,77.16,77.42,23887.0,67.726,67.8398,67.5509,67.7785,23887.0
2019-08-21 14:10:00,77.45,77.55,77.37,77.51,21959.0,67.8048,67.8923,67.7347,67.8573,21959.0
2019-08-21 14:20:00,77.54,77.58,77.5,77.56,19104.0,67.8836,67.9186,67.8485,67.9011,19104.0
2019-08-21 14:30:00,77.55,77.57,77.43,77.45,29767.0,67.8923,67.9098,67.7872,67.8048,29767.0
2019-08-21 14:40:00,77.43,77.5,77.31,77.31,21085.0,67.7872,67.8485,67.6822,67.6822,21085.0
2019-08-21 14:50:00,77.34,77.43,77.33,77.39,16515.0,67.7085,67.7872,67.6997,67.7522,16515.0
2019-08-21 15:00:00,77.36,77.43,77.33,77.43,18242.0,67.726,67.7872,67.6997,67.7872,18242.0
2019-08-21 15:10:00,77.45,77.59,77.45,77.52,38806.0,67.8048,67.9273,67.8048,67.866,38806.0
2019-08-21 15:20:00,77.52,77.58,77.5,77.53,10209.0,67.866,67.9186,67.8485,67.8748,10209.0
2019-08-21 15:30:00,77.53,77.62,77.5,77.53,29869.0,67.8748,67.9536,67.8485,67.8748,29869.0
2019-08-21 15:40:00,77.53,77.6,77.5,77.55,29157.0,67.8748,67.9361,67.8485,67.8923,29157.0
2019-08-21 15:50:00,77.56,77.64,77.45,77.6,79668.0,67.9011,67.9711,67.8048,67.9361,79668.0
2019-08-22 09:30:00,77.79,78.0,77.4,77.51,36037.0,68.1024,68.2863,67.761,67.8573,36037.0
2019-08-22 09:40:00,77.51,77.71,77.34,77.39,17788.0,67.8573,68.0324,67.7085,67.7522,17788.0
2019-08-22 09:50:00,77.34,77.66,77.32,77.62,22981.0,67.7085,67.9886,67.6909,67.9536,22981.0
2019-08-22 10:00:00,77.64,77.8,77.5,77.65,26933.0,67.9711,68.1112,67.8485,67.9799,26933.0
2019-08-22 10:10:00,77.59,77.6,77.31,77.34,22575.0,67.9273,67.9361,67.6822,67.7085,22575.0
2019-08-22 10:20:00,77.32,77.38,77.01,77.06,26647.0,67.6909,67.7435,67.4196,67.4633,26647.0
2019-08-22 10:30:00,77.05,77.06,76.5,76.78,41271.0,67.4546,67.4633,66.9731,67.2182,41271.0
2019-08-22 10:40:00,76.82,77.0,76.72,77.0,52802.0,67.2532,67.4108,67.1657,67.4108,52802.0
2019-08-22 10:50:00,77.03,77.1,76.66,76.76,29114.0,67.4371,67.4983,67.1131,67.2007,29114.0
2019-08-22 11:00:00,76.77,77.09,76.77,77.06,15132.0,67.2094,67.4896,67.2094,67.4633,15132.0
2019-08-22 11:10:00,77.05,77.19,76.98,77.16,13487.0,67.4546,67.5771,67.3933,67.5509,13487.0
2019-08-22 11:20:00,77.19,77.22,77.09,77.17,12479.0,67.5771,67.6034,67.4896,67.5596,12479.0
2019-08-22 11:30:00,77.19,77.47,77.19,77.42,17908.0,67.5771,67.8223,67.5771,67.7785,17908.0
2019-08-22 11:40:00,77.42,77.43,77.24,77.24,8875.0,67.7785,67.7872,67.6209,67.6209,8875.0
2019-08-22 11:50:00,77.26,77.32,77.18,77.27,12073.0,67.6384,67.6909,67.5684,67.6472,12073.0
2019-08-22 12:00:00,77.26,77.46,77.23,77.42,8994.0,67.6384,67.8135,67.6122,67.7785,8994.0
2019-08-22 12:10:00,77.42,77.45,77.35,77.43,7911.0,67.7785,67.8048,67.7172,67.7872,7911.0
2019-08-22 12:20:00,77.42,77.45,77.38,77.38,5446.0,67.7785,67.8048,67.7435,67.7435,5446.0
2019-08-22 12:30:00,77.39,77.46,77.26,77.28,10747.0,67.7522,67.8135,67.6384,67.6559,10747.0
2019-08-22 12:40:00,77.27,77.42,77.27,77.37,8668.0,67.6472,67.7785,67.6472,67.7347,8668.0
2019-08-22 12:50:00,77.36,77.44,77.34,77.34,8749.0,67.726,67.796,67.7085,67.7085,8749.0
2019-08-22 13:00:00,77.33,77.5,77.32,77.42,6827.0,67.6997,67.8485,67.6909,67.7785,6827.0
2019-08-22 13:10:00,77.42,77.49,77.4,77.46,6673.0,67.7785,67.8398,67.761,67.8135,6673.0
2019-08-22 13:20:00,77.49,77.66,77.48,77.54,8758.0,67.8398,67.9886,67.831,67.8836,8758.0
2019-08-22 13:30:00,77.52,77.59,77.5,77.54,9846.0,67.866,67.9273,67.8485,67.8836,9846.0
2019-08-22 13:40:00,77.53,77.59,77.5,77.5,8137.0,67.8748,67.9273,67.8485,67.8485,8137.0
2019-08-22 13:50:00,77.49,77.53,77.46,77.5,11910.0,67.8398,67.8748,67.8135,67.8485,11910.0
2019-08-22 14:00:00,77.53,77.56,77.39,77.4,8740.0,67.8748,67.9011,67.7522,67.761,8740.0
2019-08-22 14:10:00,77.38,77.52,77.34,77.48,7907.0,67.7435,67.866,67.7085,67.831,7907.0
2019-08-22 14:20:00,77.46,77.47,77.36,77.39,6152.0,67.8135,67.8223,67.726,67.7522,6152.0
2019-08-22 14:30:00,77.42,77.51,77.4,77.47,8217.0,67.7785,67.8573,67.761,67.8223,8217.0
2019-08-22 14:40:00,77.48,77.56,77.43,77.48,17174.0,67.831,67.9011,67.7872,67.831,17174.0
2019-08-22 14:50:00,77.49,77.5,77.4,77.4,14564.0,67.8398,67.8485,67.761,67.761,14564.0
2019-08-22 15:00:00,77.4,77.42,77.31,77.32,11312.0,67.761,67.7785,67.6822,67.6909,11312.0
2019-08-22 15:10:00,77.31,77.33,77.12,77.22,15901.0,67.6822,67.6997,67.5159,67.6034,15901.0
2019-08-22 15:20:00,77.19,77.24,77.14,77.17,11735.0,67.5771,67.6209,67.5334,67.5596,11735.0
2019-08-22 15:30:00,77.18,77.25,77.13,77.15,20490.0,67.5684,67.6297,67.5246,67.5421,20490.0
2019-08-22 15:40:00,77.15,77.21,77.11,77.11,28770.0,67.5421,67.5946,67.5071,67.5071,28770.0
2019-08-22 15:50:00,77.12,77.18,76.84,76.91,100567.0,67.5159,67.5684,67.2707,67.332,100567.0
2019-08-23 09:30:00,76.16,76.33,75.5,75.55,66092.0,66.6754,66.8242,66.0976,66.1414,66092.0
2019-08-23 09:40:00,75.63,75.64,75.05,75.14,33576.0,66.2114,66.2202,65.7036,65.7824,33576.0
2019-08-23 09:50:00,75.09,75.36,74.77,75.36,65845.0,65.7387,65.975,65.4585,65.975,65845.0
2019-08-23 10:00:00,75.35,75.83,75.25,75.5,29741.0,65.9663,66.3865,65.8787,66.0976,29741.0
2019-08-23 10:10:00,75.31,76.0,75.08,75.91,24859.0,65.9313,66.5353,65.7299,66.4565,24859.0
2019-08-23 10:20:00,75.9,76.05,75.82,75.94,16921.0,66.4478,66.5791,66.3778,66.4828,16921.0
2019-08-23 10:30:00,75.96,76.4,75.89,76.39,18004.0,66.5003,66.8855,66.439,66.8768,18004.0
2019-08-23 10:40:00,76.43,76.44,76.15,76.18,17312.0,66.9118,66.9205,66.6667,66.6929,17312.0
2019-08-23 10:50:00,76.2,76.55,76.19,76.24,38420.0,66.7104,67.0168,66.7017,66.7454,38420.0
2019-08-23 11:00:00,76.27,76.3,74.54,74.59,66543.0,66.7717,66.798,65.2572,65.3009,66543.0
2019-08-23 11:10:00,74.54,74.97,74.29,74.89,77407.0,65.2572,65.6336,65.0383,65.5636,77407.0
2019-08-23 11:20:00,74.82,74.86,74.39,74.46,38912.0,65.5023,65.5373,65.1258,65.1871,38912.0
2019-08-23 11:30:00,74.43,74.52,73.65,73.73,54624.0,65.1609,65.2396,64.478,64.548,54624.0
2019-08-23 11:40:00,73.69,74.13,73.6,73.99,45448.0,64.513,64.8982,64.4342,64.7756,45448.0
2019-08-23 11:50:00,74.0,74.11,73.71,73.8,30279.0,64.7844,64.8807,64.5305,64.6093,30279.0
2019-08-23 12:00:00,73.69,73.97,73.65,73.91,21789.0,64.513,64.7581,64.478,64.7056,21789.0
2019-08-23 12:10:00,73.92,74.34,73.84,74.26,34655.0,64.7144,65.0821,64.6443,65.012,34655.0
2019-08-23 12:20:00,74.21,74.21,73.9,73.95,21796.0,64.9683,64.9683,64.6969,64.7406,21796.0
2019-08-23 12:30:00,73.94,74.21,73.91,74.11,37186.0,64.7319,64.9683,64.7056,64.8807,37186.0
2019-08-23 12:40:00,74.16,74.17,73.92,73.93,15076.0,64.9245,64.9332,64.7144,64.7231,15076.0
2019-08-23 12:50:00,73.91,74.03,73.82,73.9,18431.0,64.7056,64.8107,64.6268,64.6969,18431.0
2019-08-23 13:00:00,73.92,73.92,73.62,73.66,22161.0,64.7144,64.7144,64.4517,64.4867,22161.0
2019-08-23 13:10:00,73.65,73.91,73.63,73.69,17651.0,64.478,64.7056,64.4605,64.513,17651.0
2019-08-23 13:20:00,73.68,73.68,73.45,73.47,22161.0,64.5043,64.5043,64.3029,64.3204,22161.0
2019-08-23 13:30:00,73.41,73.85,73.41,73.84,17753.0,64.2679,64.6531,64.2679,64.6443,17753.0
2019-08-23 13:40:00,73.82,73.97,73.64,73.79,33169.0,64.6268,64.7581,64.4692,64.6006,33169.0
2019-08-23 13:50:00,73.78,73.89,73.74,73.8,15945.0,64.5918,64.6881,64.5568,64.6093,15945.0
2019-08-23 14:00:00,73.77,73.84,73.69,73.83,26596.0,64.583,64.6443,64.513,64.6356,26596.0
2019-08-23 14:10:00,73.81,73.93,73.74,73.82,26794.0,64.6181,64.7231,64.5568,64.6268,26794.0
2019-08-23 14:20:00,73.88,73.99,73.85,73.95,20089.0,64.6793,64.7756,64.6531,64.7406,20089.0
2019-08-23 14:30:00,73.97,74.07,73.78,73.79,34133.0,64.7581,64.8457,64.5918,64.6006,34133.0
2019-08-23 14:40:00,73.82,73.83,73.52,73.6,27269.0,64.6268,64.6356,64.3642,64.4342,27269.0
2019-08-23 14:50:00,73.6,73.82,73.57,73.82,24926.0,64.4342,64.6268,64.408,64.6268,24926.0
2019-08-23 15:00:00,73.82,74.09,73.81,73.98,26230.0,64.6268,64.8632,64.6181,64.7669,26230.0
2019-08-23 15:10:00,73.96,74.0,73.76,73.91,28016.0,64.7494,64.7844,64.5743,64.7056,28016.0
2019-08-23 15:20:00,73.93,73.99,73.87,73.92,44341.0,64.7231,64.7756,64.6706,64.7144,44341.0
2019-08-23 15:30:00,73.91,74.05,73.87,73.94,69572.0,64.7056,64.8282,64.6706,64.7319,69572.0
2019-08-23 15:40:00,73.92,73.94,73.66,73.66,67657.0,64.7144,64.7319,64.4867,64.4867,67657.0
2019-08-23 15:50:00,73.66,73.71,73.32,73.54,208983.0,64.4867,64.5305,64.1891,64.3817,208983.0
2019-08-26 09:30:00,74.39,74.49,73.88,74.27,37599.0,65.5144,65.6025,65.0652,65.4087,37599.0
2019-08-26 09:40:00,74.33,74.33,73.55,73.73,25395.0,65.4615,65.4615,64.7746,64.9331,25395.0
2019-08-26 09:50:00,73.82,74.11,73.82,74.02,28707.0,65.0124,65.2678,65.0124,65.1885,28707.0
2019-08-26 10:00:00,74.03,74.2,73.86,73.86,41244.0,65.1973,65.3471,65.0476,65.0476,41244.0
2019-08-26 10:10:00,73.85,73.92,73.68,73.74,30612.0,65.0388,65.1005,64.8891,64.9419,30612.0
2019-08-26 10:20:00,73.76,73.93,73.66,73.76,48446.0,64.9595,65.1093,64.8715,64.9595,48446.0
2019-08-26 10:30:00,73.71,73.82,73.6,73.8,23849.0,64.9155,65.0124,64.8186,64.9948,23849.0
2019-08-26 10:40:00,73.77,74.03,73.66,73.94,18035.0,64.9684,65.1973,64.8715,65.1181,18035.0
2019-08-26 10:50:00,73.98,74.04,73.83,74.03,26446.0,65.1533,65.2061,65.0212,65.1973,26446.0
2019-08-26 11:00:00,74.03,74.29,74.02,74.23,16959.0,65.1973,65.4263,65.1885,65.3735,16959.0
2019-08-26 11:10:00,74.23,74.41,74.13,74.16,19214.0,65.3735,65.532,65.2854,65.3118,19214.0
2019-08-26 11:20:00,74.25,74.32,74.19,74.19,10684.0,65.3911,65.4527,65.3382,65.3382,10684.0
2019-08-26 11:30:00,74.23,74.34,74.12,74.27,12881.0,65.3735,65.4703,65.2766,65.4087,12881.0
2019-08-26 11:40:00,74.27,74.27,74.0,74.13,12277.0,65.4087,65.4087,65.1709,65.2854,12277.0
2019-08-26 11:50:00,74.15,74.18,74.03,74.17,13974.0,65.303,65.3294,65.1973,65.3206,13974.0
2019-08-26 12:00:00,74.19,74.23,74.11,74.22,13351.0,65.3382,65.3735,65.2678,65.3647,13351.0
2019-08-26 12:10:00,74.22,74.22,74.05,74.05,10487.0,65.3647,65.3647,65.2149,65.2149,10487.0
2019-08-26 12:20:00,74.08,74.39,74.06,74.26,24009.0,65.2414,65.5144,65.2238,65.3999,24009.0
2019-08-26 12:30:00,74.28,74.28,74.14,74.17,13365.0,65.4175,65.4175,65.2942,65.3206,13365.0
2019-08-26 12:40:00,74.19,74.24,74.14,74.23,10411.0,65.3382,65.3823,65.2942,65.3735,10411.0
2019-08-26 12:50:00,74.24,74.29,74.19,74.22,7435.0,65.3823,65.4263,65.3382,65.3647,7435.0
2019-08-26 13:00:00,74.23,74.3,74.19,74.29,8977.0,65.3735,65.4351,65.3382,65.4263,8977.0
2019-08-26 13:10:00,74.28,74.28,74.08,74.11,11951.0,65.4175,65.4175,65.2414,65.2678,11951.0
2019-08-26 13:20:00,74.1,74.17,74.1,74.15,9159.0,65.259,65.3206,65.259,65.303,9159.0
2019-08-26 13:30:00,74.15,74.15,74.05,74.09,12977.0,65.303,65.303,65.2149,65.2502,12977.0
2019-08-26 13:40:00,74.09,74.11,74.07,74.1,8235.0,65.2502,65.2678,65.2326,65.259,8235.0
2019-08-26 13:50:00,74.1,74.11,74.02,74.04,6923.0,65.259,65.2678,65.1885,65.2061,6923.0
2019-08-26 14:00:00,74.06,74.06,73.84,73.89,11964.0,65.2238,65.2238,65.03,65.074,11964.0
2019-08-26 14:10:00,73.9,73.9,73.77,73.79,11280.0,65.0828,65.0828,64.9684,64.986,11280.0
2019-08-26 14:20:00,73.79,73.84,73.75,73.8,11625.0,64.986,65.03,64.9507,64.9948,11625.0
2019-08-26 14:30:00,73.8,73.92,73.77,73.86,16829.0,64.9948,65.1005,64.9684,65.0476,16829.0
2019-08-26 14:40:00,73.86,73.88,73.76,73.79,12750.0,65.0476,65.0652,64.9595,64.986,12750.0
2019-08-26 14:50:00,73.79,73.83,73.71,73.78,8618.0,64.986,65.0212,64.9155,64.9772,8618.0
2019-08-26 15:00:00,73.78,73.99,73.74,73.81,15654.0,64.9772,65.1621,64.9419,65.0036,15654.0
2019-08-26 15:10:00,73.8,73.88,73.73,73.74,17908.0,64.9948,65.0652,64.9331,64.9419,17908.0
2019-08-26 15:20:00,73.75,73.75,73.63,73.63,19898.0,64.9507,64.9507,64.8451,64.8451,19898.0
2019-08-26 15:30:00,73.64,73.76,73.59,73.61,25895.0,64.8539,64.9595,64.8098,64.8274,25895.0
2019-08-26 15:40:00,73.61,73.63,73.5,73.51,34385.0,64.8274,64.8451,64.7306,64.7394,34385.0
2019-08-26 15:50:00,73.52,73.78,73.51,73.76,69579.0,64.7482,64.9772,64.7394,64.9595,69579.0
2019-08-27 09:30:00,74.23,74.68,74.11,74.57,36271.0,65.3735,65.7698,65.2678,65.6729,36271.0
2019-08-27 09:40:00,74.57,74.64,74.28,74.59,35520.0,65.6729,65.7346,65.4175,65.6905,35520.0
2019-08-27 09:50:00,74.59,74.59,74.27,74.42,25300.0,65.6905,65.6905,65.4087,65.5408,25300.0
2019-08-27 10:00:00,74.46,74.51,74.22,74.22,25282.0,65.576,65.6201,65.3647,65.3647,25282.0
2019-08-27 10:10:00,74.2,74.4,74.12,74.4,34182.0,65.3471,65.5232,65.2766,65.5232,34182.0
2019-08-27 10:20:00,74.43,74.46,74.13,74.18,14158.0,65.5496,65.576,65.2854,65.3294,14158.0
2019-08-27 10:30:00,74.17,74.31,74.17,74.18,9037.0,65.3206,65.4439,65.3206,65.3294,9037.0
2019-08-27 10:40:00,74.2,74.26,74.0,74.04,14500.0,65.3471,65.3999,65.1709,65.2061,14500.0
2019-08-27 10:50:00,74.09,74.17,74.02,74.03,11804.0,65.2502,65.3206,65.1885,65.1973,11804.0
2019-08-27 11:00:00,74.03,74.21,74.01,74.12,10608.0,65.1973,65.3559,65.1797,65.2766,10608.0
2019-08-27 11:10:00,74.07,74.07,73.68,73.69,16507.0,65.2326,65.2326,64.8891,64.8979,16507.0
2019-08-27 11:20:00,73.7,73.76,73.49,73.5,29107.0,64.9067,64.9595,64.7218,64.7306,29107.0
2019-08-27 11:30:00,73.49,73.76,73.49,73.65,12169.0,64.7218,64.9595,64.7218,64.8627,12169.0
2019-08-27 11:40:00,73.66,73.85,73.6,73.83,13345.0,64.8715,65.0388,64.8186,65.0212,13345.0
2019-08-27 11:50:00,73.81,73.87,73.64,73.64,15808.0,65.0036,65.0564,64.8539,64.8539,15808.0
2019-08-27 12:00:00,73.63,73.69,73.45,73.51,16202.0,64.8451,64.8979,64.6865,64.7394,16202.0
2019-08-27 12:10:00,73.55,73.62,73.49,73.51,11592.0,64.7746,64.8363,64.7218,64.7394,11592.0
2019-08-27 12:20:00,73.49,73.54,73.41,73.45,10052.0,64.7218,64.7658,64.6513,64.6865,10052.0
2019-08-27 12:30:00,73.43,73.48,73.24,73.24,18327.0,64.6689,64.713,64.5016,64.5016,18327.0
2019-08-27 12:40:00,73.27,73.3,73.12,73.26,19215.0,64.528,64.5544,64.3959,64.5192,19215.0
2019-08-27 12:50:00,73.23,73.26,73.03,73.12,11201.0,64.4928,64.5192,64.3166,64.3959,11201.0
2019-08-27 13:00:00,73.08,73.2,72.95,73.09,13112.0,64.3607,64.4664,64.2462,64.3695,13112.0
2019-08-27 13:10:00,73.09,73.09,72.96,73.03,9883.0,64.3695,64.3695,64.255,64.3166,9883.0
2019-08-27 13:20:00,73.04,73.14,73.02,73.12,7105.0,64.3255,64.4135,64.3078,64.3959,7105.0
2019-08-27 13:30:00,73.1,73.49,73.06,73.28,17771.0,64.3783,64.7218,64.3431,64.5368,17771.0
2019-08-27 13:40:00,73.31,73.38,73.29,73.36,6304.0,64.5632,64.6249,64.5456,64.6073,6304.0
2019-08-27 13:50:00,73.36,73.38,73.26,73.35,9794.0,64.6073,64.6249,64.5192,64.5985,9794.0
2019-08-27 14:00:00,73.37,73.52,73.33,73.33,11579.0,64.6161,64.7482,64.5809,64.5809,11579.0
2019-08-27 14:10:00,73.37,73.39,73.21,73.33,5352.0,64.6161,64.6337,64.4752,64.5809,5352.0
2019-08-27 14:20:00,73.34,73.38,73.26,73.29,7863.0,64.5897,64.6249,64.5192,64.5456,7863.0
2019-08-27 14:30:00,73.3,73.3,73.16,73.19,8659.0,64.5544,64.5544,64.4311,64.4576,8659.0
2019-08-27 14:40:00,73.19,73.24,73.08,73.24,13982.0,64.4576,64.5016,64.3607,64.5016,13982.0
2019-08-27 14:50:00,73.23,73.42,73.23,73.29,17642.0,64.4928,64.6601,64.4928,64.5456,17642.0
2019-08-27 15:00:00,73.31,73.37,73.19,73.2,49671.0,64.5632,64.6161,64.4576,64.4664,49671.0
2019-08-27 15:10:00,73.21,73.21,73.03,73.1,19479.0,64.4752,64.4752,64.3166,64.3783,19479.0
2019-08-27 15:20:00,73.08,73.08,72.99,73.02,18648.0,64.3607,64.3607,64.2814,64.3078,18648.0
2019-08-27 15:30:00,73.02,73.02,72.83,72.96,37539.0,64.3078,64.3078,64.1405,64.255,37539.0
2019-08-27 15:40:00,72.98,73.12,72.97,73.07,42678.0,64.2726,64.3959,64.2638,64.3519,42678.0
2019-08-27 15:50:00,73.07,73.08,72.8,72.84,92493.0,64.3519,64.3607,64.1141,64.1493,92493.0
2019-08-28 09:30:00,72.33,72.43,71.64,71.85,51778.0,63.7002,63.7882,63.0925,63.2774,51778.0
2019-08-28 09:40:00,71.84,71.88,71.51,71.88,47503.0,63.2686,63.3039,62.978,63.3039,47503.0
2019-08-28 09:50:00,71.85,72.29,71.84,72.08,33895.0,63.2774,63.6649,63.2686,63.48,33895.0
2019-08-28 10:00:00,72.09,72.23,71.96,72.14,12161.0,63.4888,63.6121,63.3743,63.5328,12161.0
2019-08-28 10:10:00,72.18,72.23,72.02,72.05,65581.0,63.5681,63.6121,63.4272,63.4536,65581.0
2019-08-28 10:20:00,72.04,72.29,72.04,72.29,26939.0,63.4448,63.6649,63.4448,63.6649,26939.0
2019-08-28 10:30:00,72.32,72.64,72.32,72.58,25870.0,63.6914,63.9732,63.6914,63.9203,25870.0
2019-08-28 10:40:00,72.56,72.76,72.54,72.55,44945.0,63.9027,64.0789,63.8851,63.8939,44945.0
2019-08-28 10:50:00,72.56,72.69,72.54,72.6,16973.0,63.9027,64.0172,63.8851,63.938,16973.0
2019-08-28 11:00:00,72.62,72.67,72.55,72.64,17435.0,63.9556,63.9996,63.8939,63.9732,17435.0
2019-08-28 11:10:00,72.67,72.7,72.57,72.63,14187.0,63.9996,64.026,63.9115,63.9644,14187.0
2019-08-28 11:20:00,72.65,72.97,72.65,72.97,21234.0,63.982,64.2638,63.982,64.2638,21234.0
2019-08-28 11:30:00,73.0,73.25,72.97,73.21,14768.0,64.2902,64.5104,64.2638,64.4752,14768.0
2019-08-28 11:40:00,73.19,73.34,73.12,73.14,16857.0,64.4576,64.5897,64.3959,64.4135,16857.0
2019-08-28 11:50:00,73.15,73.31,73.11,73.22,7190.0,64.4223,64.5632,64.3871,64.484,7190.0
2019-08-28 12:00:00,73.24,73.28,73.17,73.2,9728.0,64.5016,64.5368,64.4399,64.4664,9728.0
2019-08-28 12:10:00,73.21,73.35,73.2,73.35,21777.0,64.4752,64.5985,64.4664,64.5985,21777.0
2019-08-28 12:20:00,73.35,73.35,73.27,73.28,11028.0,64.5985,64.5985,64.528,64.5368,11028.0
2019-08-28 12:30:00,73.28,73.43,73.27,73.39,20037.0,64.5368,64.6689,64.528,64.6337,20037.0
2019-08-28 12:40:00,73.38,73.38,73.29,73.31,15340.0,64.6249,64.6249,64.5456,64.5632,15340.0
2019-08-28 12:50:00,73.31,73.5,73.29,73.48,10567.0,64.5632,64.7306,64.5456,64.713,10567.0
2019-08-28 13:00:00,73.48,73.5,73.4,73.41,8335.0,64.713,64.7306,64.6425,64.6513,8335.0
2019-08-28 13:10:00,73.4,73.41,73.24,73.35,9408.0,64.6425,64.6513,64.5016,64.5985,9408.0
2019-08-28 13:20:00,73.35,73.45,73.35,73.41,10201.0,64.5985,64.6865,64.5985,64.6513,10201.0
2019-08-28 13:30:00,73.42,73.52,73.37,73.47,9045.0,64.6601,64.7482,64.6161,64.7042,9045.0
2019-08-28 13:40:00,73.47,73.56,73.45,73.53,10122.0,64.7042,64.7834,64.6865,64.757,10122.0
2019-08-28 13:50:00,73.53,73.53,73.4,73.43,8272.0,64.757,64.757,64.6425,64.6689,8272.0
2019-08-28 14:00:00,73.43,73.45,73.34,73.37,7113.0,64.6689,64.6865,64.5897,64.6161,7113.0
2019-08-28 14:10:00,73.36,73.36,73.28,73.31,9925.0,64.6073,64.6073,64.5368,64.5632,9925.0
2019-08-28 14:20:00,73.31,73.35,73.27,73.31,13944.0,64.5632,64.5985,64.528,64.5632,13944.0
2019-08-28 14:30:00,73.32,73.34,73.28,73.32,10043.0,64.572,64.5897,64.5368,64.572,10043.0
2019-08-28 14:40:00,73.33,73.33,73.19,73.25,11709.0,64.5809,64.5809,64.4576,64.5104,11709.0
2019-08-28 14:50:00,73.27,73.37,73.24,73.37,16654.0,64.528,64.6161,64.5016,64.6161,16654.0
2019-08-28 15:00:00,73.36,73.39,73.33,73.33,11034.0,64.6073,64.6337,64.5809,64.5809,11034.0
2019-08-28 15:10:00,73.32,73.44,73.31,73.44,28908.0,64.572,64.6777,64.5632,64.6777,28908.0
2019-08-28 15:20:00,73.44,73.44,73.21,73.21,23929.0,64.6777,64.6777,64.4752,64.4752,23929.0
2019-08-28 15:30:00,73.21,73.33,73.14,73.3,20082.0,64.4752,64.5809,64.4135,64.5544,20082.0
2019-08-28 15:40:00,73.29,73.42,73.25,73.39,25958.0,64.5456,64.6601,64.5104,64.6337,25958.0
2019-08-28 15:50:00,73.39,73.41,73.26,73.37,52950.0,64.6337,64.6513,64.5192,64.6161,52950.0
2019-08-29 09:30:00,74.51,75.0,74.4,74.5,97141.0,65.6201,66.0516,65.5232,65.6113,97141.0
2019-08-29 09:40:00,74.48,74.66,74.03,74.63,95026.0,65.5936,65.7522,65.1973,65.7257,95026.0
2019-08-29 09:50:00,74.63,75.1,74.62,75.05,38515.0,65.7257,66.1397,65.7169,66.0956,38515.0
2019-08-29 10:00:00,75.09,75.53,75.0,75.44,38590.0,66.1309,66.5184,66.0516,66.4391,38590.0
2019-08-29 10:10:00,75.43,75.46,75.04,75.19,34737.0,66.4303,66.4567,66.0868,66.2189,34737.0
2019-08-29 10:20:00,75.21,75.43,75.17,75.42,30656.0,66.2365,66.4303,66.2013,66.4215,30656.0
2019-08-29 10:30:00,75.43,75.45,74.8,75.15,42777.0,66.4303,66.4479,65.8755,66.1837,42777.0
2019-08-29 10:40:00,75.12,75.29,75.05,75.16,18233.0,66.1573,66.307,66.0956,66.1925,18233.0
2019-08-29 10:50:00,75.17,75.33,75.17,75.3,7440.0,66.2013,66.3422,66.2013,66.3158,7440.0
2019-08-29 11:00:00,75.3,75.3,75.2,75.23,9342.0,66.3158,66.3158,66.2277,66.2542,9342.0
2019-08-29 11:10:00,75.25,75.41,75.25,75.36,10254.0,66.2718,66.4127,66.2718,66.3687,10254.0
2019-08-29 11:20:00,75.35,75.37,75.17,75.32,7962.0,66.3598,66.3775,66.2013,66.3334,7962.0
2019-08-29 11:30:00,75.3,75.44,75.3,75.38,8550.0,66.3158,66.4391,66.3158,66.3863,8550.0
2019-08-29 11:40:00,75.36,75.5,75.32,75.45,7075.0,66.3687,66.4919,66.3334,66.4479,7075.0
2019-08-29 11:50:00,75.45,75.45,75.2,75.26,7914.0,66.4479,66.4479,66.2277,66.2806,7914.0
2019-08-29 12:00:00,75.23,75.27,75.16,75.23,7646.0,66.2542,66.2894,66.1925,66.2542,7646.0
2019-08-29 12:10:00,75.25,75.35,75.24,75.35,7007.0,66.2718,66.3598,66.263,66.3598,7007.0
2019-08-29 12:20:00,75.35,75.35,75.26,75.29,9035.0,66.3598,66.3598,66.2806,66.307,9035.0
2019-08-29 12:30:00,75.26,75.4,75.22,75.37,10595.0,66.2806,66.4039,66.2454,66.3775,10595.0
2019-08-29 12:40:00,75.4,75.41,75.32,75.33,7419.0,66.4039,66.4127,66.3334,66.3422,7419.0
2019-08-29 12:50:00,75.32,75.41,75.24,75.35,6181.0,66.3334,66.4127,66.263,66.3598,6181.0
2019-08-29 13:00:00,75.35,75.41,75.31,75.31,7162.0,66.3598,66.4127,66.3246,66.3246,7162.0
2019-08-29 13:10:00,75.31,75.31,75.24,75.25,8449.0,66.3246,66.3246,66.263,66.2718,8449.0
2019-08-29 13:20:00,75.26,75.26,75.19,75.19,8456.0,66.2806,66.2806,66.2189,66.2189,8456.0
2019-08-29 13:30:00,75.18,75.28,75.12,75.28,6877.0,66.2101,66.2982,66.1573,66.2982,6877.0
2019-08-29 13:40:00,75.3,75.3,75.26,75.28,6044.0,66.3158,66.3158,66.2806,66.2982,6044.0
2019-08-29 13:50:00,75.26,75.36,75.26,75.28,9138.0,66.2806,66.3687,66.2806,66.2982,9138.0
2019-08-29 14:00:00,75.31,75.38,75.29,75.38,7580.0,66.3246,66.3863,66.307,66.3863,7580.0
2019-08-29 14:10:00,75.39,75.42,75.09,75.09,35569.0,66.3951,66.4215,66.1309,66.1309,35569.0
2019-08-29 14:20:00,75.11,75.21,75.06,75.18,14570.0,66.1485,66.2365,66.1044,66.2101,14570.0
2019-08-29 14:30:00,75.22,75.31,75.2,75.27,7698.0,66.2454,66.3246,66.2277,66.2894,7698.0
2019-08-29 14:40:00,75.28,75.28,75.1,75.11,9795.0,66.2982,66.2982,66.1397,66.1485,9795.0
2019-08-29 14:50:00,75.1,75.13,75.09,75.09,10378.0,66.1397,66.1661,66.1309,66.1309,10378.0
2019-08-29 15:00:00,75.11,75.11,74.98,75.01,11022.0,66.1485,66.1485,66.034,66.0604,11022.0
2019-08-29 15:10:00,75.02,75.05,74.94,75.01,13289.0,66.0692,66.0956,65.9988,66.0604,13289.0
2019-08-29 15:20:00,75.0,75.0,74.9,74.91,15650.0,66.0516,66.0516,65.9635,65.9723,15650.0
2019-08-29 15:30:00,74.92,75.05,74.92,74.97,21854.0,65.9811,66.0956,65.9811,66.0252,21854.0
2019-08-29 15:40:00,74.99,75.18,74.91,75.17,38318.0,66.0428,66.2101,65.9723,66.2013,38318.0
2019-08-29 15:50:00,75.17,75.24,74.87,74.93,70654.0,66.2013,66.263,65.9371,65.99,70654.0
2019-08-30 09:30:00,75.48,75.55,74.83,75.21,54230.0,66.4743,66.536,65.9019,66.2365,54230.0
2019-08-30 09:40:00,75.17,75.62,75.06,75.56,48075.0,66.2013,66.5976,66.1044,66.5448,48075.0
2019-08-30 09:50:00,75.57,75.63,75.28,75.28,16244.0,66.5536,66.6064,66.2982,66.2982,16244.0
2019-08-30 10:00:00,75.3,75.55,75.3,75.53,20982.0,66.3158,66.536,66.3158,66.5184,20982.0
2019-08-30 10:10:00,75.53,75.61,75.34,75.4,10742.0,66.5184,66.5888,66.351,66.4039,10742.0
2019-08-30 10:20:00,75.4,75.4,75.02,75.07,32367.0,66.4039,66.4039,66.0692,66.1133,32367.0
2019-08-30 10:30:00,75.09,75.3,75.07,75.21,33564.0,66.1309,66.3158,66.1133,66.2365,33564.0
2019-08-30 10:40:00,75.23,75.27,75.11,75.26,21804.0,66.2542,66.2894,66.1485,66.2806,21804.0
2019-08-30 10:50:00,75.26,75.26,75.1,75.11,12119.0,66.2806,66.2806,66.1397,66.1485,12119.0
2019-08-30 11:00:00,75.09,75.13,74.73,74.9,22351.0,66.1309,66.1661,65.8138,65.9635,22351.0
2019-08-30 11:10:00,74.87,74.87,74.39,74.45,32510.0,65.9371,65.9371,65.5144,65.5672,32510.0
2019-08-30 11:20:00,74.41,74.54,74.31,74.54,36490.0,65.532,65.6465,65.4439,65.6465,36490.0
2019-08-30 11:30:00,74.53,74.82,74.52,74.77,11609.0,65.6377,65.8931,65.6289,65.849,11609.0
2019-08-30 11:40:00,74.76,74.91,74.62,74.9,11490.0,65.8402,65.9723,65.7169,65.9635,11490.0
2019-08-30 11:50:00,74.9,74.98,74.85,74.92,7767.0,65.9635,66.034,65.9195,65.9811,7767.0
2019-08-30 12:00:00,74.94,75.01,74.84,74.88,8990.0,65.9988,66.0604,65.9107,65.9459,8990.0
2019-08-30 12:10:00,74.88,75.06,74.84,75.06,8539.0,65.9459,66.1044,65.9107,66.1044,8539.0
2019-08-30 12:20:00,75.09,75.15,75.06,75.13,8028.0,66.1309,66.1837,66.1044,66.1661,8028.0
2019-08-30 12:30:00,75.13,75.23,75.11,75.18,8513.0,66.1661,66.2542,66.1485,66.2101,8513.0
2019-08-30 12:40:00,75.17,75.24,75.17,75.21,3855.0,66.2013,66.263,66.2013,66.2365,3855.0
2019-08-30 12:50:00,75.19,75.3,75.16,75.26,9680.0,66.2189,66.3158,66.1925,66.2806,9680.0
2019-08-30 13:00:00,75.28,75.3,75.2,75.23,10516.0,66.2982,66.3158,66.2277,66.2542,10516.0
2019-08-30 13:10:00,75.22,75.22,75.05,75.08,14699.0,66.2454,66.2454,66.0956,66.1221,14699.0
2019-08-30 13:20:00,75.1,75.16,75.09,75.14,16008.0,66.1397,66.1925,66.1309,66.1749,16008.0
2019-08-30 13:30:00,75.13,75.16,75.07,75.07,5462.0,66.1661,66.1925,66.1133,66.1133,5462.0
2019-08-30 13:40:00,75.07,75.08,75.02,75.06,6100.0,66.1133,66.1221,66.0692,66.1044,6100.0
2019-08-30 13:50:00,75.06,75.18,75.02,75.15,11887.0,66.1044,66.2101,66.0692,66.1837,11887.0
2019-08-30 14:00:00,75.15,75.38,75.15,75.37,16615.0,66.1837,66.3863,66.1837,66.3775,16615.0
2019-08-30 14:10:00,75.36,75.38,75.31,75.36,8116.0,66.3687,66.3863,66.3246,66.3687,8116.0
2019-08-30 14:20:00,75.36,75.41,75.29,75.36,7415.0,66.3687,66.4127,66.307,66.3687,7415.0
2019-08-30 14:30:00,75.38,75.45,75.28,75.32,27733.0,66.3863,66.4479,66.2982,66.3334,27733.0
2019-08-30 14:40:00,75.31,75.31,75.11,75.17,16720.0,66.3246,66.3246,66.1485,66.2013,16720.0
2019-08-30 14:50:00,75.19,75.22,75.16,75.18,7741.0,66.2189,66.2454,66.1925,66.2101,7741.0
2019-08-30 15:00:00,75.17,75.2,75.04,75.1,12004.0,66.2013,66.2277,66.0868,66.1397,12004.0
2019-08-30 15:10:00,75.08,75.12,74.99,75.01,14000.0,66.1221,66.1573,66.0428,66.0604,14000.0
2019-08-30 15:20:00,75.03,75.16,74.98,75.1,16772.0,66.078,66.1925,66.034,66.1397,16772.0
2019-08-30 15:30:00,75.1,75.26,75.1,75.26,16362.0,66.1397,66.2806,66.1397,66.2806,16362.0
2019-08-30 15:40:00,75.26,75.27,75.12,75.12,20689.0,66.2806,66.2894,66.1573,66.1573,20689.0
2019-08-30 15:50:00,75.14,75.34,75.12,75.27,90077.0,66.1749,66.351,66.1573,66.2894,90077.0
2019-09-03 09:30:00,74.86,74.92,74.32,74.86,48723.0,65.9283,65.9811,65.4527,65.9283,48723.0
2019-09-03 09:40:00,74.86,75.1,74.72,74.8,27445.0,65.9283,66.1397,65.805,65.8755,27445.0
2019-09-03 09:50:00,74.86,75.24,74.86,75.06,19604.0,65.9283,66.263,65.9283,66.1044,19604.0
2019-09-03 10:00:00,75.0,75.0,74.01,74.09,47675.0,66.0516,66.0516,65.1797,65.2502,47675.0
2019-09-03 10:10:00,74.12,74.17,73.74,73.91,23692.0,65.2766,65.3206,64.9419,65.0917,23692.0
2019-09-03 10:20:00,73.91,74.03,73.77,74.02,12257.0,65.0917,65.1973,64.9684,65.1885,12257.0
2019-09-03 10:30:00,74.03,74.14,73.8,74.09,18273.0,65.1973,65.2942,64.9948,65.2502,18273.0
2019-09-03 10:40:00,74.1,74.5,74.06,74.26,17356.0,65.259,65.6113,65.2238,65.3999,17356.0
2019-09-03 10:50:00,74.26,74.44,74.24,74.43,17512.0,65.3999,65.5584,65.3823,65.5496,17512.0
2019-09-03 11:00:00,74.44,74.45,74.24,74.3,11937.0,65.5584,65.5672,65.3823,65.4351,11937.0
2019-09-03 11:10:00,74.3,74.32,73.97,73.98,27288.0,65.4351,65.4527,65.1445,65.1533,27288.0
2019-09-03 11:20:00,74.0,74.15,73.9,74.05,37336.0,65.1709,65.303,65.0828,65.2149,37336.0
2019-09-03 11:30:00,74.16,74.26,74.01,74.16,14761.0,65.3118,65.3999,65.1797,65.3118,14761.0
2019-09-03 11:40:00,74.19,74.19,73.95,74.16,25567.0,65.3382,65.3382,65.1269,65.3118,25567.0
2019-09-03 11:50:00,74.13,74.16,74.02,74.14,9565.0,65.2854,65.3118,65.1885,65.2942,9565.0
2019-09-03 12:00:00,74.12,74.25,74.04,74.17,14892.0,65.2766,65.3911,65.2061,65.3206,14892.0
2019-09-03 12:10:00,74.25,74.32,74.2,74.31,9724.0,65.3911,65.4527,65.3471,65.4439,9724.0
2019-09-03 12:20:00,74.33,74.39,74.18,74.23,10184.0,65.4615,65.5144,65.3294,65.3735,10184.0
2019-09-03 12:30:00,74.19,74.22,74.08,74.16,10342.0,65.3382,65.3647,65.2414,65.3118,10342.0
2019-09-03 12:40:00,74.15,74.23,74.06,74.15,14028.0,65.303,65.3735,65.2238,65.303,14028.0
2019-09-03 12:50:00,74.13,74.13,73.93,73.94,9463.0,65.2854,65.2854,65.1093,65.1181,9463.0
2019-09-03 13:00:00,73.95,74.04,73.8,73.96,15432.0,65.1269,65.2061,64.9948,65.1357,15432.0
2019-09-03 13:10:00,73.96,73.96,73.84,73.84,7214.0,65.1357,65.1357,65.03,65.03,7214.0
2019-09-03 13:20:00,73.87,73.89,73.77,73.8,6337.0,65.0564,65.074,64.9684,64.9948,6337.0
2019-09-03 13:30:00,73.79,73.83,73.66,73.72,15000.0,64.986,65.0212,64.8715,64.9243,15000.0
2019-09-03 13:40:00,73.73,73.8,73.64,73.77,12278.0,64.9331,64.9948,64.8539,64.9684,12278.0
2019-09-03 13:50:00,73.78,73.79,73.66,73.75,28651.0,64.9772,64.986,64.8715,64.9507,28651.0
2019-09-03 14:00:00,73.73,73.91,73.72,73.77,17944.0,64.9331,65.0917,64.9243,64.9684,17944.0
2019-09-03 14:10:00,73.81,73.86,73.72,73.72,14070.0,65.0036,65.0476,64.9243,64.9243,14070.0
2019-09-03 14:20:00,73.74,73.76,73.62,73.73,10702.0,64.9419,64.9595,64.8363,64.9331,10702.0
2019-09-03 14:30:00,73.73,73.89,73.72,73.77,13599.0,64.9331,65.074,64.9243,64.9684,13599.0
2019-09-03 14:40:00,73.77,73.86,73.65,73.85,15401.0,64.9684,65.0476,64.8627,65.0388,15401.0
2019-09-03 14:50:00,73.87,74.0,73.85,74.0,16721.0,65.0564,65.1709,65.0388,65.1709,16721.0
2019-09-03 15:00:00,73.99,74.15,73.91,74.15,18670.0,65.1621,65.303,65.0917,65.303,18670.0
2019-09-03 15:10:00,74.15,74.35,74.13,74.33,18684.0,65.303,65.4792,65.2854,65.4615,18684.0
2019-09-03 15:20:00,74.34,74.38,74.23,74.27,22828.0,65.4703,65.5056,65.3735,65.4087,22828.0
2019-09-03 15:30:00,74.27,74.41,74.27,74.4,24504.0,65.4087,65.532,65.4087,65.5232,24504.0
2019-09-03 15:40:00,74.39,74.41,74.21,74.22,47756.0,65.5144,65.532,65.3559,65.3647,47756.0
2019-09-03 15:50:00,74.22,74.33,74.12,74.18,90911.0,65.3647,65.4615,65.2766,65.3294,90911.0
2019-09-04 09:30:00,75.45,76.16,75.33,76.02,56372.0,66.4479,67.0732,66.3422,66.9499,56372.0
2019-09-04 09:40:00,75.99,76.28,75.76,75.76,58957.0,66.9235,67.1789,66.7209,66.7209,58957.0
2019-09-04 09:50:00,75.83,75.87,75.69,75.8,43912.0,66.7826,66.8178,66.6593,66.7562,43912.0
2019-09-04 10:00:00,75.81,76.08,75.81,75.91,20139.0,66.765,67.0027,66.765,66.853,20139.0
2019-09-04 10:10:00,75.9,75.91,75.67,75.69,17617.0,66.8442,66.853,66.6417,66.6593,17617.0
2019-09-04 10:20:00,75.73,75.95,75.67,75.75,16173.0,66.6945,66.8883,66.6417,66.7121,16173.0
2019-09-04 10:30:00,75.73,75.87,75.67,75.83,9834.0,66.6945,66.8178,66.6417,66.7826,9834.0
2019-09-04 10:40:00,75.86,76.04,75.8,76.04,21218.0,66.809,66.9675,66.7562,66.9675,21218.0
2019-09-04 10:50:00,76.01,76.02,75.83,75.89,10160.0,66.9411,66.9499,66.7826,66.8354,10160.0
2019-09-04 11:00:00,75.92,75.95,75.74,75.75,6874.0,66.8618,66.8883,66.7033,66.7121,6874.0
2019-09-04 11:10:00,75.75,75.77,75.6,75.63,19665.0,66.7121,66.7297,66.58,66.6064,19665.0
2019-09-04 11:20:00,75.64,75.75,75.64,75.72,11230.0,66.6152,66.7121,66.6152,66.6857,11230.0
2019-09-04 11:30:00,75.7,75.8,75.7,75.76,7260.0,66.6681,66.7562,66.6681,66.7209,7260.0
2019-09-04 11:40:00,75.79,75.84,75.72,75.74,10180.0,66.7473,66.7914,66.6857,66.7033,10180.0
2019-09-04 11:50:00,75.73,75.77,75.56,75.56,28553.0,66.6945,66.7297,66.5448,66.5448,28553.0
2019-09-04 12:00:00,75.55,75.55,75.48,75.49,24366.0,66.536,66.536,66.4743,66.4831,24366.0
2019-09-04 12:10:00,75.5,75.52,75.37,75.4,20616.0,66.4919,66.5096,66.3775,66.4039,20616.0
2019-09-04 12:20:00,75.39,75.6,75.39,75.59,5572.0,66.3951,66.58,66.3951,66.5712,5572.0
2019-09-04 12:30:00,75.6,75.67,75.49,75.58,8949.0,66.58,66.6417,66.4831,66.5624,8949.0
2019-09-04 12:40:00,75.54,75.8,75.54,75.79,10000.0,66.5272,66.7562,66.5272,66.7473,10000.0
2019-09-04 12:50:00,75.79,75.82,75.71,75.75,6492.0,66.7473,66.7738,66.6769,66.7121,6492.0
2019-09-04 13:00:00,75.78,75.91,75.74,75.89,12832.0,66.7385,66.853,66.7033,66.8354,12832.0
2019-09-04 13:10:00,75.85,75.9,75.74,75.8,28041.0,66.8002,66.8442,66.7033,66.7562,28041.0
2019-09-04 13:20:00,75.79,75.87,75.78,75.84,8823.0,66.7473,66.8178,66.7385,66.7914,8823.0
2019-09-04 13:30:00,75.84,75.95,75.81,75.81,13989.0,66.7914,66.8883,66.765,66.765,13989.0
2019-09-04 13:40:00,75.82,75.85,75.78,75.81,8300.0,66.7738,66.8002,66.7385,66.765,8300.0
2019-09-04 13:50:00,75.79,75.83,75.74,75.81,10093.0,66.7473,66.7826,66.7033,66.765,10093.0
2019-09-04 14:00:00,75.79,75.86,75.7,75.73,8124.0,66.7473,66.809,66.6681,66.6945,8124.0
2019-09-04 14:10:00,75.76,75.78,75.64,75.74,14222.0,66.7209,66.7385,66.6152,66.7033,14222.0
2019-09-04 14:20:00,75.76,75.82,75.73,75.76,7831.0,66.7209,66.7738,66.6945,66.7209,7831.0
2019-09-04 14:30:00,75.76,75.83,75.68,75.81,6576.0,66.7209,66.7826,66.6505,66.765,6576.0
2019-09-04 14:40:00,75.82,75.89,75.82,75.88,8700.0,66.7738,66.8354,66.7738,66.8266,8700.0
2019-09-04 14:50:00,75.87,75.9,75.74,75.81,8956.0,66.8178,66.8442,66.7033,66.765,8956.0
2019-09-04 15:00:00,75.81,75.9,75.8,75.9,8621.0,66.765,66.8442,66.7562,66.8442,8621.0
2019-09-04 15:10:00,75.91,75.96,75.9,75.94,10658.0,66.853,66.8971,66.8442,66.8794,10658.0
2019-09-04 15:20:00,75.95,76.02,75.92,76.0,19474.0,66.8883,66.9499,66.8618,66.9323,19474.0
2019-09-04 15:30:00,76.02,76.05,75.9,75.93,20944.0,66.9499,66.9763,66.8442,66.8706,20944.0
2019-09-04 15:40:00,75.91,75.97,75.87,75.93,23000.0,66.853,66.9059,66.8178,66.8706,23000.0
2019-09-04 15:50:00,75.93,76.03,75.91,76.03,87011.0,66.8706,66.9587,66.853,66.9587,87011.0
2019-09-05 09:30:00,77.55,79.06,77.55,78.69,139313.0,68.2974,69.6272,68.2974,69.3013,139313.0
2019-09-05 09:40:00,78.7,79.08,78.4,79.01,56030.0,69.3101,69.6448,69.0459,69.5832,56030.0
2019-09-05 09:50:00,79.02,79.22,78.83,78.83,56396.0,69.592,69.7681,69.4246,69.4246,56396.0
2019-09-05 10:00:00,78.87,79.06,78.56,78.63,25332.0,69.4599,69.6272,69.1869,69.2485,25332.0
2019-09-05 10:10:00,78.65,79.06,78.52,79.03,26105.0,69.2661,69.6272,69.1516,69.6008,26105.0
2019-09-05 10:20:00,79.0,79.07,78.78,78.87,10667.0,69.5744,69.636,69.3806,69.4599,10667.0
2019-09-05 10:30:00,78.83,79.1,78.79,78.96,28238.0,69.4246,69.6624,69.3894,69.5391,28238.0
2019-09-05 10:40:00,78.92,78.92,78.64,78.67,12377.0,69.5039,69.5039,69.2573,69.2837,12377.0
2019-09-05 10:50:00,78.71,78.91,78.67,78.85,21734.0,69.319,69.4951,69.2837,69.4423,21734.0
2019-09-05 11:00:00,78.86,79.04,78.86,78.98,23596.0,69.4511,69.6096,69.4511,69.5567,23596.0
2019-09-05 11:10:00,78.97,79.02,78.7,78.82,29343.0,69.5479,69.592,69.3101,69.4158,29343.0
2019-09-05 11:20:00,78.76,78.84,78.67,78.77,16817.0,69.363,69.4334,69.2837,69.3718,16817.0
2019-09-05 11:30:00,78.73,78.84,78.64,78.8,16607.0,69.3366,69.4334,69.2573,69.3982,16607.0
2019-09-05 11:40:00,78.81,78.86,78.67,78.71,27827.0,69.407,69.4511,69.2837,69.319,27827.0
2019-09-05 11:50:00,78.73,78.76,78.64,78.74,13688.0,69.3366,69.363,69.2573,69.3454,13688.0
2019-09-05 12:00:00,78.73,78.8,78.55,78.58,19347.0,69.3366,69.3982,69.178,69.2045,19347.0
2019-09-05 12:10:00,78.57,78.61,78.4,78.4,16454.0,69.1957,69.2309,69.0459,69.0459,16454.0
2019-09-05 12:20:00,78.42,78.42,78.22,78.27,21957.0,69.0636,69.0636,68.8874,68.9315,21957.0
2019-09-05 12:30:00,78.25,78.34,78.21,78.29,14203.0,68.9138,68.9931,68.8786,68.9491,14203.0
2019-09-05 12:40:00,78.3,78.38,78.25,78.29,11282.0,68.9579,69.0283,68.9138,68.9491,11282.0
2019-09-05 12:50:00,78.32,78.5,78.32,78.48,36233.0,68.9755,69.134,68.9755,69.1164,36233.0
2019-09-05 13:00:00,78.45,78.52,78.26,78.32,19144.0,69.09,69.1516,68.9226,68.9755,19144.0
2019-09-05 13:10:00,78.33,78.44,78.33,78.37,14122.0,68.9843,69.0812,68.9843,69.0195,14122.0
2019-09-05 13:20:00,78.39,78.48,78.39,78.45,13031.0,69.0371,69.1164,69.0371,69.09,13031.0
2019-09-05 13:30:00,78.47,78.53,78.43,78.52,18744.0,69.1076,69.1604,69.0724,69.1516,18744.0
2019-09-05 13:40:00,78.53,78.6,78.47,78.51,43754.0,69.1604,69.2221,69.1076,69.1428,43754.0
2019-09-05 13:50:00,78.49,78.6,78.49,78.57,38213.0,69.1252,69.2221,69.1252,69.1957,38213.0
2019-09-05 14:00:00,78.57,78.69,78.52,78.66,58336.0,69.1957,69.3013,69.1516,69.2749,58336.0
2019-09-05 14:10:00,78.65,78.75,78.63,78.74,30434.0,69.2661,69.3542,69.2485,69.3454,30434.0
2019-09-05 14:20:00,78.73,78.73,78.63,78.69,18027.0,69.3366,69.3366,69.2485,69.3013,18027.0
2019-09-05 14:30:00,78.69,78.73,78.62,78.7,21129.0,69.3013,69.3366,69.2397,69.3101,21129.0
2019-09-05 14:40:00,78.7,78.81,78.66,78.78,51382.0,69.3101,69.407,69.2749,69.3806,51382.0
2019-09-05 14:50:00,78.76,78.81,78.63,78.81,45525.0,69.363,69.407,69.2485,69.407,45525.0
2019-09-05 15:00:00,78.78,78.88,78.75,78.81,36798.0,69.3806,69.4687,69.3542,69.407,36798.0
2019-09-05 15:10:00,78.82,78.84,78.75,78.8,69096.0,69.4158,69.4334,69.3542,69.3982,69096.0
2019-09-05 15:20:00,78.8,78.98,78.8,78.92,25330.0,69.3982,69.5567,69.3982,69.5039,25330.0
2019-09-05 15:30:00,78.93,78.99,78.88,78.9,28973.0,69.5127,69.5655,69.4687,69.4863,28973.0
2019-09-05 15:40:00,78.9,78.95,78.87,78.94,143133.0,69.4863,69.5303,69.4599,69.5215,143133.0
2019-09-05 15:50:00,78.92,79.34,78.88,79.33,382505.0,69.5039,69.8738,69.4687,69.865,382505.0
2019-09-06 09:30:00,79.33,79.7,79.0,79.17,52375.0,69.865,70.1908,69.5744,69.7241,52375.0
2019-09-06 09:40:00,79.16,79.61,79.02,79.47,46142.0,69.7153,70.1116,69.592,69.9883,46142.0
2019-09-06 09:50:00,79.4,79.6,79.3,79.47,22157.0,69.9266,70.1028,69.8386,69.9883,22157.0
2019-09-06 10:00:00,79.46,79.5,79.33,79.35,28534.0,69.9795,70.0147,69.865,69.8826,28534.0
2019-09-06 10:10:00,79.36,79.51,79.31,79.51,14963.0,69.8914,70.0235,69.8474,70.0235,14963.0
2019-09-06 10:20:00,79.52,79.69,79.5,79.65,23558.0,70.0323,70.182,70.0147,70.1468,23558.0
2019-09-06 10:30:00,79.65,79.77,79.57,79.76,16766.0,70.1468,70.2525,70.0763,70.2437,16766.0
2019-09-06 10:40:00,79.77,79.87,79.75,79.87,13022.0,70.2525,70.3406,70.2349,70.3406,13022.0
2019-09-06 10:50:00,79.89,79.9,79.79,79.85,14495.0,70.3582,70.367,70.2701,70.3229,14495.0
2019-09-06 11:00:00,79.85,79.96,79.82,79.92,17850.0,70.3229,70.4198,70.2965,70.3846,17850.0
2019-09-06 11:10:00,79.91,79.94,79.81,79.89,12292.0,70.3758,70.4022,70.2877,70.3582,12292.0
2019-09-06 11:20:00,79.87,79.92,79.85,79.89,12266.0,70.3406,70.3846,70.3229,70.3582,12266.0
2019-09-06 11:30:00,79.9,79.95,79.83,79.89,12469.0,70.367,70.411,70.3053,70.3582,12469.0
2019-09-06 11:40:00,79.9,79.95,79.89,79.92,10772.0,70.367,70.411,70.3582,70.3846,10772.0
2019-09-06 11:50:00,79.93,79.93,79.8,79.86,22189.0,70.3934,70.3934,70.2789,70.3317,22189.0
2019-09-06 12:00:00,79.86,79.94,79.85,79.9,18088.0,70.3317,70.4022,70.3229,70.367,18088.0
2019-09-06 12:10:00,79.92,80.11,79.91,80.1,28870.0,70.3846,70.5519,70.3758,70.5431,28870.0
2019-09-06 12:20:00,80.08,80.08,79.85,79.85,13070.0,70.5255,70.5255,70.3229,70.3229,13070.0
2019-09-06 12:30:00,79.86,79.86,79.78,79.84,13400.0,70.3317,70.3317,70.2613,70.3141,13400.0
2019-09-06 12:40:00,79.84,79.89,79.71,79.72,24785.0,70.3141,70.3582,70.1996,70.2085,24785.0
2019-09-06 12:50:00,79.72,79.82,79.67,79.82,17274.0,70.2085,70.2965,70.1644,70.2965,17274.0
2019-09-06 13:00:00,79.8,79.96,79.8,79.89,13275.0,70.2789,70.4198,70.2789,70.3582,13275.0
2019-09-06 13:10:00,79.91,80.03,79.9,79.95,19050.0,70.3758,70.4815,70.367,70.411,19050.0
2019-09-06 13:20:00,79.93,80.01,79.92,79.95,33824.0,70.3934,70.4638,70.3846,70.411,33824.0
2019-09-06 13:30:00,79.97,80.05,79.97,80.01,13976.0,70.4286,70.4991,70.4286,70.4638,13976.0
2019-09-06 13:40:00,80.02,80.02,79.94,79.96,16206.0,70.4727,70.4727,70.4022,70.4198,16206.0
2019-09-06 13:50:00,79.95,80.0,79.95,79.98,17273.0,70.411,70.455,70.411,70.4374,17273.0
2019-09-06 14:00:00,79.98,80.04,79.89,79.9,15440.0,70.4374,70.4903,70.3582,70.367,15440.0
2019-09-06 14:10:00,79.9,79.99,79.88,79.99,14700.0,70.367,70.4462,70.3494,70.4462,14700.0
2019-09-06 14:20:00,79.99,80.11,79.99,80.11,16192.0,70.4462,70.5519,70.4462,70.5519,16192.0
2019-09-06 14:30:00,80.11,80.14,80.05,80.05,15094.0,70.5519,70.5783,70.4991,70.4991,15094.0
2019-09-06 14:40:00,80.05,80.05,79.98,80.01,15669.0,70.4991,70.4991,70.4374,70.4638,15669.0
2019-09-06 14:50:00,80.0,80.0,79.84,79.86,17368.0,70.455,70.455,70.3141,70.3317,17368.0
2019-09-06 15:00:00,79.87,79.89,79.81,79.86,20511.0,70.3406,70.3582,70.2877,70.3317,20511.0
2019-09-06 15:10:00,79.85,79.98,79.85,79.92,22177.0,70.3229,70.4374,70.3229,70.3846,22177.0
2019-09-06 15:20:00,79.92,80.03,79.9,80.01,38097.0,70.3846,70.4815,70.367,70.4638,38097.0
2019-09-06 15:30:00,80.02,80.06,80.0,80.04,35557.0,70.4727,70.5079,70.455,70.4903,35557.0
2019-09-06 15:40:00,80.04,80.06,79.8,79.86,64944.0,70.4903,70.5079,70.2789,70.3317,64944.0
2019-09-06 15:50:00,79.86,79.9,79.71,79.88,111863.0,70.3317,70.367,70.1996,70.3494,111863.0
2019-09-09 09:30:00,80.18,80.6,80.17,80.28,47173.0,70.6136,70.9835,70.6048,70.7016,47173.0
2019-09-09 09:40:00,80.38,80.6,80.24,80.58,34861.0,70.7897,70.9835,70.6664,70.9658,34861.0
2019-09-09 09:50:00,80.64,80.7,80.49,80.56,19688.0,71.0187,71.0715,70.8866,70.9482,19688.0
2019-09-09 10:00:00,80.6,80.78,80.5,80.69,62691.0,70.9835,71.142,70.8954,71.0627,62691.0
2019-09-09 10:10:00,80.7,80.71,80.55,80.59,33899.0,71.0715,71.0803,70.9394,70.9746,33899.0
2019-09-09 10:20:00,80.59,80.7,80.33,80.47,32732.0,70.9746,71.0715,70.7457,70.869,32732.0
2019-09-09 10:30:00,80.44,80.46,80.24,80.32,7600.0,70.8425,70.8602,70.6664,70.7369,7600.0
2019-09-09 10:40:00,80.38,80.63,80.36,80.45,10100.0,70.7897,71.0099,70.7721,70.8514,10100.0
2019-09-09 10:50:00,80.51,80.71,80.51,80.62,15879.0,70.9042,71.0803,70.9042,71.0011,15879.0
2019-09-09 11:00:00,80.6,80.79,80.6,80.71,14484.0,70.9835,71.1508,70.9835,71.0803,14484.0
2019-09-09 11:10:00,80.76,80.79,80.61,80.62,14350.0,71.1244,71.1508,70.9923,71.0011,14350.0
2019-09-09 11:20:00,80.63,80.74,80.6,80.74,17258.0,71.0099,71.1068,70.9835,71.1068,17258.0
2019-09-09 11:30:00,80.68,80.79,80.59,80.76,47600.0,71.0539,71.1508,70.9746,71.1244,47600.0
2019-09-09 11:40:00,80.75,80.83,80.6,80.71,40910.0,71.1156,71.186,70.9835,71.0803,40910.0
2019-09-09 11:50:00,80.71,80.72,80.65,80.72,11596.0,71.0803,71.0891,71.0275,71.0891,11596.0
2019-09-09 12:00:00,80.7,80.72,80.52,80.54,9965.0,71.0715,71.0891,70.913,70.9306,9965.0
2019-09-09 12:10:00,80.54,80.56,80.25,80.25,14763.0,70.9306,70.9482,70.6752,70.6752,14763.0
2019-09-09 12:20:00,80.27,80.29,80.11,80.16,11969.0,70.6928,70.7104,70.5519,70.596,11969.0
2019-09-09 12:30:00,80.14,80.17,79.76,79.77,20926.0,70.5783,70.6048,70.2437,70.2525,20926.0
2019-09-09 12:40:00,79.8,79.96,79.78,79.82,25309.0,70.2789,70.4198,70.2613,70.2965,25309.0
2019-09-09 12:50:00,79.81,80.02,79.81,80.0,17770.0,70.2877,70.4727,70.2877,70.455,17770.0
2019-09-09 13:00:00,80.0,80.03,79.94,80.0,6593.0,70.455,70.4815,70.4022,70.455,6593.0
2019-09-09 13:10:00,80.01,80.05,79.97,80.03,6858.0,70.4638,70.4991,70.4286,70.4815,6858.0
2019-09-09 13:20:00,80.03,80.04,79.96,79.97,12200.0,70.4815,70.4903,70.4198,70.4286,12200.0
2019-09-09 13:30:00,79.95,79.96,79.82,79.85,19226.0,70.411,70.4198,70.2965,70.3229,19226.0
2019-09-09 13:40:00,79.86,79.86,79.67,79.69,22986.0,70.3317,70.3317,70.1644,70.182,22986.0
2019-09-09 13:50:00,79.69,79.73,79.61,79.62,16712.0,70.182,70.2173,70.1116,70.1204,16712.0
2019-09-09 14:00:00,79.63,79.66,79.54,79.54,16108.0,70.1292,70.1556,70.0499,70.0499,16108.0
2019-09-09 14:10:00,79.54,79.57,79.46,79.53,15094.0,70.0499,70.0763,69.9795,70.0411,15094.0
2019-09-09 14:20:00,79.54,79.56,79.44,79.46,19691.0,70.0499,70.0675,69.9619,69.9795,19691.0
2019-09-09 14:30:00,79.46,79.55,79.41,79.45,19739.0,69.9795,70.0587,69.9354,69.9707,19739.0
2019-09-09 14:40:00,79.47,79.47,79.33,79.35,12942.0,69.9883,69.9883,69.865,69.8826,12942.0
2019-09-09 14:50:00,79.33,79.33,79.08,79.13,29032.0,69.865,69.865,69.6448,69.6888,29032.0
2019-09-09 15:00:00,79.12,79.39,79.11,79.33,17575.0,69.68,69.9178,69.6712,69.865,17575.0
2019-09-09 15:10:00,79.33,79.51,79.31,79.5,14378.0,69.865,70.0235,69.8474,70.0147,14378.0
2019-09-09 15:20:00,79.51,79.62,79.48,79.59,10443.0,70.0235,70.1204,69.9971,70.094,10443.0
2019-09-09 15:30:00,79.61,79.68,79.56,79.65,23592.0,70.1116,70.1732,70.0675,70.1468,23592.0
2019-09-09 15:40:00,79.66,79.73,79.6,79.72,37000.0,70.1556,70.2173,70.1028,70.2085,37000.0
2019-09-09 15:50:00,79.71,79.78,79.68,79.73,71400.0,70.1996,70.2613,70.1732,70.2173,71400.0
2019-09-10 09:30:00,79.57,79.94,79.2,79.43,27178.0,70.0763,70.4022,69.7505,69.9531,27178.0
2019-09-10 09:40:00,79.51,79.51,78.59,79.31,38803.0,70.0235,70.0235,69.2133,69.8474,38803.0
2019-09-10 09:50:00,79.38,79.57,79.16,79.57,13916.0,69.909,70.0763,69.7153,70.0763,13916.0
2019-09-10 10:00:00,79.61,79.72,79.48,79.51,20086.0,70.1116,70.2085,69.9971,70.0235,20086.0
2019-09-10 10:10:00,79.47,79.54,79.22,79.22,15555.0,69.9883,70.0499,69.7681,69.7681,15555.0
2019-09-10 10:20:00,79.23,79.4,79.18,79.31,17744.0,69.7769,69.9266,69.7329,69.8474,17744.0
2019-09-10 10:30:00,79.31,79.35,79.2,79.25,14713.0,69.8474,69.8826,69.7505,69.7945,14713.0
2019-09-10 10:40:00,79.26,79.35,79.13,79.13,12375.0,69.8033,69.8826,69.6888,69.6888,12375.0
2019-09-10 10:50:00,79.15,79.25,78.98,78.98,18881.0,69.7065,69.7945,69.5567,69.5567,18881.0
2019-09-10 11:00:00,78.97,79.0,78.81,78.85,20876.0,69.5479,69.5744,69.407,69.4423,20876.0
2019-09-10 11:10:00,78.83,78.94,78.8,78.9,18226.0,69.4246,69.5215,69.3982,69.4863,18226.0
2019-09-10 11:20:00,78.91,78.94,78.8,78.85,18484.0,69.4951,69.5215,69.3982,69.4423,18484.0
2019-09-10 11:30:00,78.89,78.99,78.77,78.88,18907.0,69.4775,69.5655,69.3718,69.4687,18907.0
2019-09-10 11:40:00,78.89,79.12,78.75,78.98,15010.0,69.4775,69.68,69.3542,69.5567,15010.0
2019-09-10 11:50:00,79.01,79.22,79.01,79.11,24202.0,69.5832,69.7681,69.5832,69.6712,24202.0
2019-09-10 12:00:00,79.11,79.14,78.82,78.9,17161.0,69.6712,69.6977,69.4158,69.4863,17161.0
2019-09-10 12:10:00,78.9,78.91,78.78,78.87,18813.0,69.4863,69.4951,69.3806,69.4599,18813.0
2019-09-10 12:20:00,78.87,79.09,78.81,78.93,15823.0,69.4599,69.6536,69.407,69.5127,15823.0
2019-09-10 12:30:00,78.92,79.04,78.9,78.98,18107.0,69.5039,69.6096,69.4863,69.5567,18107.0
2019-09-10 12:40:00,79.0,79.14,78.95,79.14,8718.0,69.5744,69.6977,69.5303,69.6977,8718.0
2019-09-10 12:50:00,79.13,79.21,79.07,79.07,9285.0,69.6888,69.7593,69.636,69.636,9285.0
2019-09-10 13:00:00,79.09,79.1,78.95,78.98,52185.0,69.6536,69.6624,69.5303,69.5567,52185.0
2019-09-10 13:10:00,79.03,79.1,78.88,78.94,38466.0,69.6008,69.6624,69.4687,69.5215,38466.0
2019-09-10 13:20:00,78.95,79.18,78.94,79.18,42619.0,69.5303,69.7329,69.5215,69.7329,42619.0
2019-09-10 13:30:00,79.24,79.35,79.24,79.29,15449.0,69.7857,69.8826,69.7857,69.8298,15449.0
2019-09-10 13:40:00,79.31,79.52,79.3,79.51,8188.0,69.8474,70.0323,69.8386,70.0235,8188.0
2019-09-10 13:50:00,79.52,79.59,79.48,79.52,8023.0,70.0323,70.094,69.9971,70.0323,8023.0
2019-09-10 14:00:00,79.53,79.73,79.47,79.63,19232.0,70.0411,70.2173,69.9883,70.1292,19232.0
2019-09-10 14:10:00,79.67,79.75,79.65,79.75,6120.0,70.1644,70.2349,70.1468,70.2349,6120.0
2019-09-10 14:20:00,79.76,80.15,79.75,80.15,47103.0,70.2437,70.5871,70.2349,70.5871,47103.0
2019-09-10 14:30:00,80.15,80.3,79.87,79.88,36103.0,70.5871,70.7192,70.3406,70.3494,36103.0
2019-09-10 14:40:00,79.87,79.89,79.65,79.65,35233.0,70.3406,70.3582,70.1468,70.1468,35233.0
2019-09-10 14:50:00,79.58,79.68,79.46,79.67,15593.0,70.0852,70.1732,69.9795,70.1644,15593.0
2019-09-10 15:00:00,79.65,79.86,79.65,79.84,12427.0,70.1468,70.3317,70.1468,70.3141,12427.0
2019-09-10 15:10:00,79.84,80.0,79.84,79.98,10155.0,70.3141,70.455,70.3141,70.4374,10155.0
2019-09-10 15:20:00,79.97,80.01,79.86,79.87,15738.0,70.4286,70.4638,70.3317,70.3406,15738.0
2019-09-10 15:30:00,79.87,79.99,79.86,79.9,15531.0,70.3406,70.4462,70.3317,70.367,15531.0
2019-09-10 15:40:00,79.91,80.07,79.89,80.04,23277.0,70.3758,70.5167,70.3582,70.4903,23277.0
2019-09-10 15:50:00,80.04,80.3,80.01,80.3,53375.0,70.4903,70.7192,70.4638,70.7192,53375.0
2019-09-11 09:30:00,81.0,81.41,80.65,81.17,120281.0,71.3357,71.6968,71.0275,71.4854,120281.0
2019-09-11 09:40:00,81.35,82.18,81.02,82.13,80532.0,71.644,72.3749,71.3533,72.3309,80532.0
2019-09-11 09:50:00,82.14,82.15,81.83,82.08,56971.0,72.3397,72.3485,72.0667,72.2869,56971.0
2019-09-11 10:00:00,82.11,82.5,82.09,82.29,47631.0,72.3133,72.6568,72.2957,72.4718,47631.0
2019-09-11 10:10:00,82.29,82.58,82.17,82.35,38019.0,72.4718,72.7272,72.3661,72.5247,38019.0
2019-09-11 10:20:00,82.39,82.7,82.38,82.62,28701.0,72.5599,72.8329,72.5511,72.7624,28701.0
2019-09-11 10:30:00,82.61,82.72,82.48,82.7,20603.0,72.7536,72.8505,72.6391,72.8329,20603.0
2019-09-11 10:40:00,82.69,82.75,82.59,82.73,20858.0,72.8241,72.8769,72.736,72.8593,20858.0
2019-09-11 10:50:00,82.73,82.83,82.69,82.78,22045.0,72.8593,72.9474,72.8241,72.9034,22045.0
2019-09-11 11:00:00,82.77,82.85,82.63,82.73,18709.0,72.8945,72.965,72.7713,72.8593,18709.0
2019-09-11 11:10:00,82.73,82.95,82.73,82.82,26134.0,72.8593,73.0531,72.8593,72.9386,26134.0
2019-09-11 11:20:00,82.79,82.89,82.68,82.74,19122.0,72.9122,73.0002,72.8153,72.8681,19122.0
2019-09-11 11:30:00,82.74,82.88,82.46,82.51,25325.0,72.8681,72.9914,72.6215,72.6656,25325.0
2019-09-11 11:40:00,82.52,82.7,82.5,82.53,18539.0,72.6744,72.8329,72.6568,72.6832,18539.0
2019-09-11 11:50:00,82.51,82.71,82.51,82.68,12868.0,72.6656,72.8417,72.6656,72.8153,12868.0
2019-09-11 12:00:00,82.68,82.87,82.65,82.83,27365.0,72.8153,72.9826,72.7889,72.9474,27365.0
2019-09-11 12:10:00,82.82,82.96,82.78,82.79,30763.0,72.9386,73.0619,72.9034,72.9122,30763.0
2019-09-11 12:20:00,82.79,82.9,82.76,82.86,13194.0,72.9122,73.009,72.8857,72.9738,13194.0
2019-09-11 12:30:00,82.86,83.03,82.85,83.0,29641.0,72.9738,73.1235,72.965,73.0971,29641.0
2019-09-11 12:40:00,83.01,83.07,82.95,83.01,13223.0,73.1059,73.1588,73.0531,73.1059,13223.0
2019-09-11 12:50:00,82.99,83.12,82.92,82.98,29489.0,73.0883,73.2028,73.0267,73.0795,29489.0
2019-09-11 13:00:00,83.0,83.03,82.74,82.74,25232.0,73.0971,73.1235,72.8681,72.8681,25232.0
2019-09-11 13:10:00,82.73,82.9,82.7,82.88,18997.0,72.8593,73.009,72.8329,72.9914,18997.0
2019-09-11 13:20:00,82.9,82.99,82.86,82.86,18620.0,73.009,73.0883,72.9738,72.9738,18620.0
2019-09-11 13:30:00,82.87,83.01,82.81,83.01,12845.0,72.9826,73.1059,72.9298,73.1059,12845.0
2019-09-11 13:40:00,82.99,83.04,82.7,82.75,23263.0,73.0883,73.1323,72.8329,72.8769,23263.0
2019-09-11 13:50:00,82.76,82.95,82.76,82.93,14612.0,72.8857,73.0531,72.8857,73.0355,14612.0
2019-09-11 14:00:00,82.92,83.15,82.92,83.13,24296.0,73.0267,73.2292,73.0267,73.2116,24296.0
2019-09-11 14:10:00,83.12,83.22,83.1,83.12,27577.0,73.2028,73.2909,73.1852,73.2028,27577.0
2019-09-11 14:20:00,83.14,83.3,83.13,83.25,20796.0,73.2204,73.3613,73.2116,73.3173,20796.0
2019-09-11 14:30:00,83.24,83.37,83.18,83.34,16266.0,73.3085,73.423,73.2556,73.3965,16266.0
2019-09-11 14:40:00,83.37,83.44,83.34,83.38,16268.0,73.423,73.4846,73.3965,73.4318,16268.0
2019-09-11 14:50:00,83.38,83.44,83.32,83.44,20027.0,73.4318,73.4846,73.3789,73.4846,20027.0
2019-09-11 15:00:00,83.45,83.58,83.44,83.56,24977.0,73.4934,73.6079,73.4846,73.5903,24977.0
2019-09-11 15:10:00,83.56,83.6,83.37,83.39,80293.0,73.5903,73.6255,73.423,73.4406,80293.0
2019-09-11 15:20:00,83.39,83.42,83.22,83.36,41113.0,73.4406,73.467,73.2909,73.4142,41113.0
2019-09-11 15:30:00,83.36,83.43,83.33,83.37,73969.0,73.4142,73.4758,73.3877,73.423,73969.0
2019-09-11 15:40:00,83.37,83.4,83.2,83.21,86892.0,73.423,73.4494,73.2732,73.2821,86892.0
2019-09-11 15:50:00,83.2,83.52,83.19,83.5,267596.0,73.2732,73.5551,73.2644,73.5375,267596.0
2019-09-12 09:30:00,83.87,84.35,82.93,83.46,97437.0,73.8633,74.286,73.0355,73.5022,97437.0
2019-09-12 09:40:00,83.54,83.71,82.41,82.42,56099.0,73.5727,73.7224,72.5775,72.5863,56099.0
2019-09-12 09:50:00,82.44,82.45,81.94,82.29,64361.0,72.6039,72.6127,72.1636,72.4718,64361.0
2019-09-12 10:00:00,82.35,82.59,82.18,82.44,27493.0,72.5247,72.736,72.3749,72.6039,27493.0
2019-09-12 10:10:00,82.44,83.5,82.39,83.5,81497.0,72.6039,73.5375,72.5599,73.5375,81497.0
2019-09-12 10:20:00,83.48,83.74,83.47,83.58,19753.0,73.5198,73.7488,73.511,73.6079,19753.0
2019-09-12 10:30:00,83.6,83.6,83.17,83.26,43457.0,73.6255,73.6255,73.2468,73.3261,43457.0
2019-09-12 10:40:00,83.28,83.4,83.11,83.24,45419.0,73.3437,73.4494,73.194,73.3085,45419.0
2019-09-12 10:50:00,83.27,83.34,82.15,82.56,96728.0,73.3349,73.3965,72.3485,72.7096,96728.0
2019-09-12 11:00:00,82.52,82.57,82.14,82.19,33226.0,72.6744,72.7184,72.3397,72.3837,33226.0
2019-09-12 11:10:00,82.22,82.42,82.2,82.33,33066.0,72.4102,72.5863,72.3926,72.507,33066.0
2019-09-12 11:20:00,82.32,82.39,82.21,82.21,17655.0,72.4982,72.5599,72.4014,72.4014,17655.0
2019-09-12 11:30:00,82.23,82.25,81.88,81.89,34843.0,72.419,72.4366,72.1107,72.1195,34843.0
2019-09-12 11:40:00,81.91,82.29,81.74,82.28,26625.0,72.1372,72.4718,71.9874,72.463,26625.0
2019-09-12 11:50:00,82.25,82.34,82.19,82.25,20140.0,72.4366,72.5159,72.3837,72.4366,20140.0
2019-09-12 12:00:00,82.23,82.24,82.0,82.05,9071.0,72.419,72.4278,72.2164,72.2605,9071.0
2019-09-12 12:10:00,82.07,82.07,81.88,81.89,16574.0,72.2781,72.2781,72.1107,72.1195,16574.0
2019-09-12 12:20:00,81.9,81.98,81.81,81.94,13343.0,72.1284,72.1988,72.0491,72.1636,13343.0
2019-09-12 12:30:00,81.94,81.98,81.92,81.92,14912.0,72.1636,72.1988,72.146,72.146,14912.0
2019-09-12 12:40:00,81.91,82.12,81.89,82.1,20101.0,72.1372,72.3221,72.1195,72.3045,20101.0
2019-09-12 12:50:00,82.09,82.18,82.06,82.16,23449.0,72.2957,72.3749,72.2693,72.3573,23449.0
2019-09-12 13:00:00,82.13,82.24,82.08,82.11,17150.0,72.3309,72.4278,72.2869,72.3133,17150.0
2019-09-12 13:10:00,82.15,82.17,82.1,82.12,9419.0,72.3485,72.3661,72.3045,72.3221,9419.0
2019-09-12 13:20:00,82.15,82.16,82.07,82.07,10959.0,72.3485,72.3573,72.2781,72.2781,10959.0
2019-09-12 13:30:00,82.09,82.34,82.07,82.26,54080.0,72.2957,72.5159,72.2781,72.4454,54080.0
2019-09-12 13:40:00,82.24,82.51,82.24,82.51,17450.0,72.4278,72.6656,72.4278,72.6656,17450.0
2019-09-12 13:50:00,82.5,82.62,82.48,82.58,14880.0,72.6568,72.7624,72.6391,72.7272,14880.0
2019-09-12 14:00:00,82.56,82.57,82.5,82.53,15092.0,72.7096,72.7184,72.6568,72.6832,15092.0
2019-09-12 14:10:00,82.55,82.57,82.35,82.42,20380.0,72.7008,72.7184,72.5247,72.5863,20380.0
2019-09-12 14:20:00,82.43,82.44,82.35,82.39,42918.0,72.5951,72.6039,72.5247,72.5599,42918.0
2019-09-12 14:30:00,82.36,82.46,82.33,82.4,17041.0,72.5335,72.6215,72.507,72.5687,17041.0
2019-09-12 14:40:00,82.43,82.48,82.37,82.41,15932.0,72.5951,72.6391,72.5423,72.5775,15932.0
2019-09-12 14:50:00,82.42,82.46,82.3,82.36,12412.0,72.5863,72.6215,72.4806,72.5335,12412.0
2019-09-12 15:00:00,82.35,82.35,82.24,82.29,13812.0,72.5247,72.5247,72.4278,72.4718,13812.0
2019-09-12 15:10:00,82.28,82.32,82.24,82.26,19950.0,72.463,72.4982,72.4278,72.4454,19950.0
2019-09-12 15:20:00,82.26,82.33,82.23,82.27,26300.0,72.4454,72.507,72.419,72.4542,26300.0
2019-09-12 15:30:00,82.26,82.39,82.22,82.26,33239.0,72.4454,72.5599,72.4102,72.4454,33239.0
2019-09-12 15:40:00,82.26,82.34,82.2,82.27,30222.0,72.4454,72.5159,72.3926,72.4542,30222.0
2019-09-12 15:50:00,82.27,82.38,82.18,82.34,254118.0,72.4542,72.5511,72.3749,72.5159,254118.0
2019-09-13 09:30:00,82.15,82.96,82.07,82.72,67721.0,72.3485,73.0619,72.2781,72.8505,67721.0
2019-09-13 09:40:00,82.66,83.05,82.59,83.03,91252.0,72.7977,73.1411,72.736,73.1235,91252.0
2019-09-13 09:50:00,83.07,83.11,82.6,82.89,70385.0,73.1588,73.194,72.7448,73.0002,70385.0
2019-09-13 10:00:00,82.82,82.85,82.45,82.47,21274.0,72.9386,72.965,72.6127,72.6303,21274.0
2019-09-13 10:10:00,82.41,82.55,82.25,82.43,22332.0,72.5775,72.7008,72.4366,72.5951,22332.0
2019-09-13 10:20:00,82.44,82.59,82.4,82.42,17257.0,72.6039,72.736,72.5687,72.5863,17257.0
2019-09-13 10:30:00,82.47,82.62,82.42,82.45,42795.0,72.6303,72.7624,72.5863,72.6127,42795.0
2019-09-13 10:40:00,82.46,82.67,82.42,82.62,20853.0,72.6215,72.8065,72.5863,72.7624,20853.0
2019-09-13 10:50:00,82.62,82.72,82.41,82.42,16042.0,72.7624,72.8505,72.5775,72.5863,16042.0
2019-09-13 11:00:00,82.44,82.68,82.44,82.64,9384.0,72.6039,72.8153,72.6039,72.7801,9384.0
2019-09-13 11:10:00,82.61,82.77,82.55,82.77,11426.0,72.7536,72.8945,72.7008,72.8945,11426.0
2019-09-13 11:20:00,82.76,82.78,82.63,82.66,39509.0,72.8857,72.9034,72.7713,72.7977,39509.0
2019-09-13 11:30:00,82.65,82.74,82.54,82.62,21364.0,72.7889,72.8681,72.692,72.7624,21364.0
2019-09-13 11:40:00,82.65,82.94,82.61,82.73,23948.0,72.7889,73.0443,72.7536,72.8593,23948.0
2019-09-13 11:50:00,82.74,82.79,82.67,82.68,15493.0,72.8681,72.9122,72.8065,72.8153,15493.0
2019-09-13 12:00:00,82.68,82.71,82.56,82.68,21363.0,72.8153,72.8417,72.7096,72.8153,21363.0
2019-09-13 12:10:00,82.68,82.7,82.6,82.67,25208.0,72.8153,72.8329,72.7448,72.8065,25208.0
2019-09-13 12:20:00,82.65,82.83,82.62,82.83,17621.0,72.7889,72.9474,72.7624,72.9474,17621.0
2019-09-13 12:30:00,82.79,82.84,82.64,82.67,25087.0,72.9122,72.9562,72.7801,72.8065,25087.0
2019-09-13 12:40:00,82.68,82.73,82.59,82.59,18895.0,72.8153,72.8593,72.736,72.736,18895.0
2019-09-13 12:50:00,82.61,82.61,82.32,82.5,27402.0,72.7536,72.7536,72.4982,72.6568,27402.0
2019-09-13 13:00:00,82.5,82.59,82.47,82.59,6794.0,72.6568,72.736,72.6303,72.736,6794.0
2019-09-13 13:10:00,82.57,82.67,82.57,82.61,13150.0,72.7184,72.8065,72.7184,72.7536,13150.0
2019-09-13 13:20:00,82.59,82.69,82.58,82.62,30148.0,72.736,72.8241,72.7272,72.7624,30148.0
2019-09-13 13:30:00,82.66,82.83,82.59,82.65,11797.0,72.7977,72.9474,72.736,72.7889,11797.0
2019-09-13 13:40:00,82.63,82.63,82.48,82.52,22510.0,72.7713,72.7713,72.6391,72.6744,22510.0
2019-09-13 13:50:00,82.55,82.58,82.41,82.43,9328.0,72.7008,72.7272,72.5775,72.5951,9328.0
2019-09-13 14:00:00,82.44,82.58,82.4,82.56,13980.0,72.6039,72.7272,72.5687,72.7096,13980.0
2019-09-13 14:10:00,82.54,82.54,82.49,82.53,9950.0,72.692,72.692,72.648,72.6832,9950.0
2019-09-13 14:20:00,82.54,82.54,82.39,82.5,25666.0,72.692,72.692,72.5599,72.6568,25666.0
2019-09-13 14:30:00,82.51,82.56,82.47,82.56,7489.0,72.6656,72.7096,72.6303,72.7096,7489.0
2019-09-13 14:40:00,82.53,82.58,82.5,82.53,12524.0,72.6832,72.7272,72.6568,72.6832,12524.0
2019-09-13 14:50:00,82.54,82.62,82.51,82.58,20616.0,72.692,72.7624,72.6656,72.7272,20616.0
2019-09-13 15:00:00,82.56,82.58,82.43,82.49,9948.0,72.7096,72.7272,72.5951,72.648,9948.0
2019-09-13 15:10:00,82.46,82.55,82.45,82.53,23480.0,72.6215,72.7008,72.6127,72.6832,23480.0
2019-09-13 15:20:00,82.51,82.71,82.49,82.7,41753.0,72.6656,72.8417,72.648,72.8329,41753.0
2019-09-13 15:30:00,82.7,82.94,82.68,82.8,31141.0,72.8329,73.0443,72.8153,72.921,31141.0
2019-09-13 15:40:00,82.8,82.8,82.5,82.51,48261.0,72.921,72.921,72.6568,72.6656,48261.0
2019-09-13 15:50:00,82.52,82.55,82.08,82.13,211980.0,72.6744,72.7008,72.2869,72.3309,211980.0
2019-09-16 09:30:00,81.78,81.78,80.61,81.33,85588.0,72.0227,72.0227,70.9923,71.6264,85588.0
2019-09-16 09:40:00,81.32,81.7,81.32,81.53,44722.0,71.6176,71.9522,71.6176,71.8025,44722.0
2019-09-16 09:50:00,81.6,81.73,81.57,81.63,14074.0,71.8641,71.9786,71.8377,71.8906,14074.0
2019-09-16 10:00:00,81.61,81.86,81.54,81.75,16996.0,71.873,72.0931,71.8113,71.9962,16996.0
2019-09-16 10:10:00,81.77,81.88,81.74,81.79,13017.0,72.0139,72.1107,71.9874,72.0315,13017.0
2019-09-16 10:20:00,81.79,82.07,81.79,81.83,21062.0,72.0315,72.2781,72.0315,72.0667,21062.0
2019-09-16 10:30:00,81.81,81.86,81.75,81.78,12970.0,72.0491,72.0931,71.9962,72.0227,12970.0
2019-09-16 10:40:00,81.78,81.97,81.76,81.87,10745.0,72.0227,72.19,72.0051,72.1019,10745.0
2019-09-16 10:50:00,81.94,82.13,81.87,82.11,15638.0,72.1636,72.3309,72.1019,72.3133,15638.0
2019-09-16 11:00:00,82.13,82.38,82.12,82.38,16038.0,72.3309,72.5511,72.3221,72.5511,16038.0
2019-09-16 11:10:00,82.37,82.54,82.33,82.48,16085.0,72.5423,72.692,72.507,72.6391,16085.0
2019-09-16 11:20:00,82.47,82.51,82.36,82.39,11634.0,72.6303,72.6656,72.5335,72.5599,11634.0
2019-09-16 11:30:00,82.39,82.43,82.11,82.14,22573.0,72.5599,72.5951,72.3133,72.3397,22573.0
2019-09-16 11:40:00,82.14,82.17,81.9,81.93,17004.0,72.3397,72.3661,72.1284,72.1548,17004.0
2019-09-16 11:50:00,81.92,81.94,81.63,81.71,12849.0,72.146,72.1636,71.8906,71.961,12849.0
2019-09-16 12:00:00,81.66,81.77,81.65,81.66,8535.0,71.917,72.0139,71.9082,71.917,8535.0
2019-09-16 12:10:00,81.71,81.77,81.66,81.7,6693.0,71.961,72.0139,71.917,71.9522,6693.0
2019-09-16 12:20:00,81.66,81.75,81.66,81.73,6389.0,71.917,71.9962,71.917,71.9786,6389.0
2019-09-16 12:30:00,81.73,81.83,81.73,81.82,9906.0,71.9786,72.0667,71.9786,72.0579,9906.0
2019-09-16 12:40:00,81.82,81.83,81.6,81.76,9738.0,72.0579,72.0667,71.8641,72.0051,9738.0
2019-09-16 12:50:00,81.77,81.86,81.75,81.84,8418.0,72.0139,72.0931,71.9962,72.0755,8418.0
2019-09-16 13:00:00,81.82,81.95,81.78,81.94,7610.0,72.0579,72.1724,72.0227,72.1636,7610.0
2019-09-16 13:10:00,81.94,81.96,81.86,81.87,10113.0,72.1636,72.1812,72.0931,72.1019,10113.0
2019-09-16 13:20:00,81.88,81.96,81.87,81.95,6426.0,72.1107,72.1812,72.1019,72.1724,6426.0
2019-09-16 13:30:00,81.96,82.09,81.96,82.06,11476.0,72.1812,72.2957,72.1812,72.2693,11476.0
2019-09-16 13:40:00,82.08,82.08,81.98,82.0,9448.0,72.2869,72.2869,72.1988,72.2164,9448.0
2019-09-16 13:50:00,81.98,82.13,81.95,82.09,9845.0,72.1988,72.3309,72.1724,72.2957,9845.0
2019-09-16 14:00:00,82.11,82.17,81.88,81.88,35074.0,72.3133,72.3661,72.1107,72.1107,35074.0
2019-09-16 14:10:00,81.91,82.02,81.91,82.02,6704.0,72.1372,72.234,72.1372,72.234,6704.0
2019-09-16 14:20:00,82.04,82.13,81.99,82.09,9841.0,72.2516,72.3309,72.2076,72.2957,9841.0
2019-09-16 14:30:00,82.07,82.07,81.96,81.97,10305.0,72.2781,72.2781,72.1812,72.19,10305.0
2019-09-16 14:40:00,81.96,81.96,81.86,81.87,9146.0,72.1812,72.1812,72.0931,72.1019,9146.0
2019-09-16 14:50:00,81.88,81.91,81.82,81.84,10794.0,72.1107,72.1372,72.0579,72.0755,10794.0
2019-09-16 15:00:00,81.85,81.92,81.76,81.81,20856.0,72.0843,72.146,72.0051,72.0491,20856.0
2019-09-16 15:10:00,81.8,82.02,81.8,81.88,23885.0,72.0403,72.234,72.0403,72.1107,23885.0
2019-09-16 15:20:00,81.87,81.91,81.84,81.86,18940.0,72.1019,72.1372,72.0755,72.0931,18940.0
2019-09-16 15:30:00,81.83,81.94,81.82,81.86,35720.0,72.0667,72.1636,72.0579,72.0931,35720.0
2019-09-16 15:40:00,81.86,81.89,81.72,81.83,33000.0,72.0931,72.1195,71.9698,72.0667,33000.0
2019-09-16 15:50:00,81.84,82.11,81.83,81.97,136757.0,72.0755,72.3133,72.0667,72.19,136757.0
2019-09-17 09:30:00,81.16,81.61,80.27,80.46,103658.0,71.4766,71.873,70.6928,70.8602,103658.0
2019-09-17 09:40:00,80.48,80.5,80.1,80.16,48389.0,70.8778,70.8954,70.5431,70.596,48389.0
2019-09-17 09:50:00,80.17,80.26,79.68,80.17,100783.0,70.6048,70.684,70.1732,70.6048,100783.0
2019-09-17 10:00:00,80.16,80.19,79.77,79.79,33680.0,70.596,70.6224,70.2525,70.2701,33680.0
2019-09-17 10:10:00,79.78,80.13,79.62,80.0,66608.0,70.2613,70.5695,70.1204,70.455,66608.0
2019-09-17 10:20:00,80.0,80.16,79.79,80.11,23929.0,70.455,70.596,70.2701,70.5519,23929.0
2019-09-17 10:30:00,80.09,80.13,79.92,79.96,20800.0,70.5343,70.5695,70.3846,70.4198,20800.0
2019-09-17 10:40:00,79.98,80.06,79.91,80.02,19758.0,70.4374,70.5079,70.3758,70.4727,19758.0
2019-09-17 10:50:00,80.01,80.03,79.82,80.0,21476.0,70.4638,70.4815,70.2965,70.455,21476.0
2019-09-17 11:00:00,79.92,80.29,79.92,80.06,38196.0,70.3846,70.7104,70.3846,70.5079,38196.0
2019-09-17 11:10:00,80.06,80.15,79.81,79.83,31530.0,70.5079,70.5871,70.2877,70.3053,31530.0
2019-09-17 11:20:00,79.85,80.01,79.78,79.82,25556.0,70.3229,70.4638,70.2613,70.2965,25556.0
2019-09-17 11:30:00,79.81,79.82,79.62,79.73,41462.0,70.2877,70.2965,70.1204,70.2173,41462.0
2019-09-17 11:40:00,79.75,79.87,79.69,79.74,30924.0,70.2349,70.3406,70.182,70.2261,30924.0
2019-09-17 11:50:00,79.74,79.84,79.66,79.8,13439.0,70.2261,70.3141,70.1556,70.2789,13439.0
2019-09-17 12:00:00,79.82,79.91,79.77,79.8,15064.0,70.2965,70.3758,70.2525,70.2789,15064.0
2019-09-17 12:10:00,79.79,79.85,79.75,79.76,15616.0,70.2701,70.3229,70.2349,70.2437,15616.0
2019-09-17 12:20:00,79.76,79.81,79.66,79.77,12483.0,70.2437,70.2877,70.1556,70.2525,12483.0
2019-09-17 12:30:00,79.77,79.83,79.76,79.8,15074.0,70.2525,70.3053,70.2437,70.2789,15074.0
2019-09-17 12:40:00,79.82,80.08,79.82,80.08,23057.0,70.2965,70.5255,70.2965,70.5255,23057.0
2019-09-17 12:50:00,80.08,80.22,80.03,80.15,13988.0,70.5255,70.6488,70.4815,70.5871,13988.0
2019-09-17 13:00:00,80.15,80.23,80.13,80.19,11595.0,70.5871,70.6576,70.5695,70.6224,11595.0
2019-09-17 13:10:00,80.2,80.31,80.19,80.24,15143.0,70.6312,70.7281,70.6224,70.6664,15143.0
2019-09-17 13:20:00,80.24,80.46,80.24,80.42,17840.0,70.6664,70.8602,70.6664,70.8249,17840.0
2019-09-17 13:30:00,80.4,80.56,80.4,80.55,29539.0,70.8073,70.9482,70.8073,70.9394,29539.0
2019-09-17 13:40:00,80.54,80.58,80.42,80.48,9809.0,70.9306,70.9658,70.8249,70.8778,9809.0
2019-09-17 13:50:00,80.52,80.64,80.42,80.52,11562.0,70.913,71.0187,70.8249,70.913,11562.0
2019-09-17 14:00:00,80.54,80.73,80.54,80.6,17943.0,70.9306,71.0979,70.9306,70.9835,17943.0
2019-09-17 14:10:00,80.62,80.67,80.55,80.66,12498.0,71.0011,71.0451,70.9394,71.0363,12498.0
2019-09-17 14:20:00,80.67,80.71,80.6,80.64,18346.0,71.0451,71.0803,70.9835,71.0187,18346.0
2019-09-17 14:30:00,80.64,80.75,80.62,80.68,18876.0,71.0187,71.1156,71.0011,71.0539,18876.0
2019-09-17 14:40:00,80.7,80.85,80.7,80.74,16458.0,71.0715,71.2036,71.0715,71.1068,16458.0
2019-09-17 14:50:00,80.73,80.75,80.63,80.67,13225.0,71.0979,71.1156,71.0099,71.0451,13225.0
2019-09-17 15:00:00,80.69,80.8,80.65,80.79,13518.0,71.0627,71.1596,71.0275,71.1508,13518.0
2019-09-17 15:10:00,80.78,80.81,80.68,80.68,14095.0,71.142,71.1684,71.0539,71.0539,14095.0
2019-09-17 15:20:00,80.68,80.78,80.65,80.78,21147.0,71.0539,71.142,71.0275,71.142,21147.0
2019-09-17 15:30:00,80.78,80.86,80.75,80.82,26678.0,71.142,71.2124,71.1156,71.1772,26678.0
2019-09-17 15:40:00,80.81,80.93,80.81,80.92,30026.0,71.1684,71.2741,71.1684,71.2653,30026.0
2019-09-17 15:50:00,80.92,80.97,80.82,80.96,97310.0,71.2653,71.3093,71.1772,71.3005,97310.0
2019-09-18 09:30:00,80.82,80.82,80.02,80.4,41420.0,71.1772,71.1772,70.4727,70.8073,41420.0
2019-09-18 09:40:00,80.25,80.37,80.05,80.26,23820.0,70.6752,70.7809,70.4991,70.684,23820.0
2019-09-18 09:50:00,80.27,80.28,79.76,80.04,31153.0,70.6928,70.7016,70.2437,70.4903,31153.0
2019-09-18 10:00:00,80.01,80.06,79.76,80.02,34520.0,70.4638,70.5079,70.2437,70.4727,34520.0
2019-09-18 10:10:00,80.06,80.08,79.79,79.81,24732.0,70.5079,70.5255,70.2701,70.2877,24732.0
2019-09-18 10:20:00,79.79,79.91,79.64,79.81,44712.0,70.2701,70.3758,70.138,70.2877,44712.0
2019-09-18 10:30:00,79.82,79.9,79.69,79.7,16167.0,70.2965,70.367,70.182,70.1908,16167.0
2019-09-18 10:40:00,79.68,79.86,79.67,79.76,12885.0,70.1732,70.3317,70.1644,70.2437,12885.0
2019-09-18 10:50:00,79.72,79.76,79.42,79.49,20868.0,70.2085,70.2437,69.9442,70.0059,20868.0
2019-09-18 11:00:00,79.54,79.57,79.48,79.5,8930.0,70.0499,70.0763,69.9971,70.0147,8930.0
2019-09-18 11:10:00,79.52,79.63,79.5,79.6,14593.0,70.0323,70.1292,70.0147,70.1028,14593.0
2019-09-18 11:20:00,79.61,79.66,79.51,79.53,8872.0,70.1116,70.1556,70.0235,70.0411,8872.0
2019-09-18 11:30:00,79.54,79.62,79.5,79.59,10201.0,70.0499,70.1204,70.0147,70.094,10201.0
2019-09-18 11:40:00,79.59,79.62,79.56,79.59,5338.0,70.094,70.1204,70.0675,70.094,5338.0
2019-09-18 11:50:00,79.58,79.62,79.57,79.61,9252.0,70.0852,70.1204,70.0763,70.1116,9252.0
2019-09-18 12:00:00,79.6,79.79,79.6,79.71,20392.0,70.1028,70.2701,70.1028,70.1996,20392.0
2019-09-18 12:10:00,79.7,79.72,79.61,79.7,5085.0,70.1908,70.2085,70.1116,70.1908,5085.0
2019-09-18 12:20:00,79.68,79.72,79.67,79.7,7060.0,70.1732,70.2085,70.1644,70.1908,7060.0
2019-09-18 12:30:00,79.69,79.73,79.65,79.67,6572.0,70.182,70.2173,70.1468,70.1644,6572.0
2019-09-18 12:40:00,79.66,79.66,79.59,79.62,7801.0,70.1556,70.1556,70.094,70.1204,7801.0
2019-09-18 12:50:00,79.63,79.65,79.55,79.56,11356.0,70.1292,70.1468,70.0587,70.0675,11356.0
2019-09-18 13:00:00,79.56,79.59,79.51,79.52,14072.0,70.0675,70.094,70.0235,70.0323,14072.0
2019-09-18 13:10:00,79.53,79.54,79.28,79.28,33285.0,70.0411,70.0499,69.8209,69.8209,33285.0
2019-09-18 13:20:00,79.29,79.39,79.18,79.19,13918.0,69.8298,69.9178,69.7329,69.7417,13918.0
2019-09-18 13:30:00,79.19,79.25,79.17,79.25,12336.0,69.7417,69.7945,69.7241,69.7945,12336.0
2019-09-18 13:40:00,79.27,79.32,79.2,79.3,12784.0,69.8121,69.8562,69.7505,69.8386,12784.0
2019-09-18 13:50:00,79.28,79.58,79.27,79.58,9551.0,69.8209,70.0852,69.8121,70.0852,9551.0
2019-09-18 14:00:00,79.64,79.64,79.08,79.4,19501.0,70.138,70.138,69.6448,69.9266,19501.0
2019-09-18 14:10:00,79.35,79.35,78.87,79.05,47857.0,69.8826,69.8826,69.4599,69.6184,47857.0
2019-09-18 14:20:00,79.02,79.17,78.93,79.0,10471.0,69.592,69.7241,69.5127,69.5744,10471.0
2019-09-18 14:30:00,79.02,79.07,78.87,78.96,13832.0,69.592,69.636,69.4599,69.5391,13832.0
2019-09-18 14:40:00,79.01,79.17,78.97,79.09,19131.0,69.5832,69.7241,69.5479,69.6536,19131.0
2019-09-18 14:50:00,79.11,79.36,79.11,79.23,10848.0,69.6712,69.8914,69.6712,69.7769,10848.0
2019-09-18 15:00:00,79.17,79.37,79.11,79.36,17020.0,69.7241,69.9002,69.6712,69.8914,17020.0
2019-09-18 15:10:00,79.39,79.55,79.38,79.53,23556.0,69.9178,70.0587,69.909,70.0411,23556.0
2019-09-18 15:20:00,79.53,79.66,79.52,79.64,20426.0,70.0411,70.1556,70.0323,70.138,20426.0
2019-09-18 15:30:00,79.65,80.03,79.65,79.97,43067.0,70.1468,70.4815,70.1468,70.4286,43067.0
2019-09-18 15:40:00,79.98,80.18,79.98,80.17,57410.0,70.4374,70.6136,70.4374,70.6048,57410.0
2019-09-18 15:50:00,80.17,80.26,80.02,80.23,114650.0,70.6048,70.684,70.4727,70.6576,114650.0
2019-09-19 09:30:00,80.3,80.5,80.13,80.23,31883.0,70.7192,70.8954,70.5695,70.6576,31883.0
2019-09-19 09:40:00,80.2,80.45,80.14,80.22,17638.0,70.6312,70.8514,70.5783,70.6488,17638.0
2019-09-19 09:50:00,80.22,80.5,80.2,80.37,22989.0,70.6488,70.8954,70.6312,70.7809,22989.0
2019-09-19 10:00:00,80.39,80.93,80.38,80.93,186583.0,70.7985,71.2741,70.7897,71.2741,186583.0
2019-09-19 10:10:00,80.95,81.15,80.55,81.04,127152.0,71.2917,71.4678,70.9394,71.371,127152.0
2019-09-19 10:20:00,81.04,81.27,80.67,81.13,63560.0,71.371,71.5735,71.0451,71.4502,63560.0
2019-09-19 10:30:00,81.11,81.45,81.08,81.36,32513.0,71.4326,71.732,71.4062,71.6528,32513.0
2019-09-19 10:40:00,81.36,81.48,81.13,81.13,32371.0,71.6528,71.7585,71.4502,71.4502,32371.0
2019-09-19 10:50:00,81.17,81.31,80.86,80.89,26995.0,71.4854,71.6087,71.2124,71.2389,26995.0
2019-09-19 11:00:00,80.87,80.87,80.68,80.75,25153.0,71.2212,71.2212,71.0539,71.1156,25153.0
2019-09-19 11:10:00,80.74,80.81,80.6,80.76,22508.0,71.1068,71.1684,70.9835,71.1244,22508.0
2019-09-19 11:20:00,80.8,80.86,80.74,80.76,8752.0,71.1596,71.2124,71.1068,71.1244,8752.0
2019-09-19 11:30:00,80.77,80.85,80.7,80.72,7353.0,71.1332,71.2036,71.0715,71.0891,7353.0
2019-09-19 11:40:00,80.69,80.71,80.4,80.51,17571.0,71.0627,71.0803,70.8073,70.9042,17571.0
2019-09-19 11:50:00,80.48,80.48,80.29,80.37,16139.0,70.8778,70.8778,70.7104,70.7809,16139.0
2019-09-19 12:00:00,80.42,80.51,80.4,80.46,6882.0,70.8249,70.9042,70.8073,70.8602,6882.0
2019-09-19 12:10:00,80.45,80.53,80.38,80.41,6295.0,70.8514,70.9218,70.7897,70.8161,6295.0
2019-09-19 12:20:00,80.38,80.38,80.02,80.06,21047.0,70.7897,70.7897,70.4727,70.5079,21047.0
2019-09-19 12:30:00,80.04,80.23,80.02,80.23,10840.0,70.4903,70.6576,70.4727,70.6576,10840.0
2019-09-19 12:40:00,80.21,80.36,80.2,80.3,5467.0,70.64,70.7721,70.6312,70.7192,5467.0
2019-09-19 12:50:00,80.3,80.38,80.29,80.34,14881.0,70.7192,70.7897,70.7104,70.7545,14881.0
2019-09-19 13:00:00,80.34,80.4,80.16,80.16,9460.0,70.7545,70.8073,70.596,70.596,9460.0
2019-09-19 13:10:00,80.21,80.23,80.12,80.23,11177.0,70.64,70.6576,70.5607,70.6576,11177.0
2019-09-19 13:20:00,80.24,80.24,80.15,80.19,7090.0,70.6664,70.6664,70.5871,70.6224,7090.0
2019-09-19 13:30:00,80.16,80.17,79.54,79.74,72468.0,70.596,70.6048,70.0499,70.2261,72468.0
2019-09-19 13:40:00,79.76,79.77,79.52,79.63,14801.0,70.2437,70.2525,70.0323,70.1292,14801.0
2019-09-19 13:50:00,79.63,79.85,79.63,79.84,8817.0,70.1292,70.3229,70.1292,70.3141,8817.0
2019-09-19 14:00:00,79.83,79.94,79.81,79.87,5088.0,70.3053,70.4022,70.2877,70.3406,5088.0
2019-09-19 14:10:00,79.86,79.9,79.8,79.9,10062.0,70.3317,70.367,70.2789,70.367,10062.0
2019-09-19 14:20:00,79.9,79.93,79.8,79.8,6889.0,70.367,70.3934,70.2789,70.2789,6889.0
2019-09-19 14:30:00,79.79,79.79,79.68,79.68,5789.0,70.2701,70.2701,70.1732,70.1732,5789.0
2019-09-19 14:40:00,79.7,79.74,79.54,79.62,12121.0,70.1908,70.2261,70.0499,70.1204,12121.0
2019-09-19 14:50:00,79.65,79.71,79.6,79.69,13263.0,70.1468,70.1996,70.1028,70.182,13263.0
2019-09-19 15:00:00,79.67,79.7,79.6,79.61,7384.0,70.1644,70.1908,70.1028,70.1116,7384.0
2019-09-19 15:10:00,79.62,79.68,79.56,79.59,22270.0,70.1204,70.1732,70.0675,70.094,22270.0
2019-09-19 15:20:00,79.59,79.64,79.53,79.58,27014.0,70.094,70.138,70.0411,70.0852,27014.0
2019-09-19 15:30:00,79.56,79.57,79.35,79.45,27879.0,70.0675,70.0763,69.8826,69.9707,27879.0
2019-09-19 15:40:00,79.45,79.48,79.37,79.38,35814.0,69.9707,69.9971,69.9002,69.909,35814.0
2019-09-19 15:50:00,79.38,79.39,79.23,79.24,68987.0,69.909,69.9178,69.7769,69.7857,68987.0
2019-09-20 09:30:00,79.67,80.11,79.67,79.84,250313.0,70.1644,70.5519,70.1644,70.3141,250313.0
2019-09-20 09:40:00,79.88,79.93,79.67,79.74,18266.0,70.3494,70.3934,70.1644,70.2261,18266.0
2019-09-20 09:50:00,79.71,80.26,79.71,80.06,23927.0,70.1996,70.684,70.1996,70.5079,23927.0
2019-09-20 10:00:00,80.06,80.62,80.06,80.55,21191.0,70.5079,71.0011,70.5079,70.9394,21191.0
2019-09-20 10:10:00,80.54,80.54,80.29,80.48,31503.0,70.9306,70.9306,70.7104,70.8778,31503.0
2019-09-20 10:20:00,80.48,80.75,80.47,80.64,17413.0,70.8778,71.1156,70.869,71.0187,17413.0
2019-09-20 10:30:00,80.7,80.82,80.66,80.66,14224.0,71.0715,71.1772,71.0363,71.0363,14224.0
2019-09-20 10:40:00,80.63,80.68,80.43,80.5,13450.0,71.0099,71.0539,70.8337,70.8954,13450.0
2019-09-20 10:50:00,80.49,80.55,80.4,80.5,11708.0,70.8866,70.9394,70.8073,70.8954,11708.0
2019-09-20 11:00:00,80.44,80.63,80.38,80.57,13691.0,70.8425,71.0099,70.7897,70.957,13691.0
2019-09-20 11:10:00,80.56,80.67,80.3,80.34,13571.0,70.9482,71.0451,70.7192,70.7545,13571.0
2019-09-20 11:20:00,80.32,80.32,80.2,80.2,11992.0,70.7369,70.7369,70.6312,70.6312,11992.0
2019-09-20 11:30:00,80.2,80.29,80.13,80.18,15493.0,70.6312,70.7104,70.5695,70.6136,15493.0
2019-09-20 11:40:00,80.18,80.43,80.18,80.43,10429.0,70.6136,70.8337,70.6136,70.8337,10429.0
2019-09-20 11:50:00,80.46,80.68,80.46,80.64,22962.0,70.8602,71.0539,70.8602,71.0187,22962.0
2019-09-20 12:00:00,80.63,80.77,80.63,80.77,11422.0,71.0099,71.1332,71.0099,71.1332,11422.0
2019-09-20 12:10:00,80.77,80.93,80.76,80.88,23118.0,71.1332,71.2741,71.1244,71.23,23118.0
2019-09-20 12:20:00,80.9,80.96,80.8,80.8,16272.0,71.2477,71.3005,71.1596,71.1596,16272.0
2019-09-20 12:30:00,80.79,80.83,80.65,80.75,15545.0,71.1508,71.186,71.0275,71.1156,15545.0
2019-09-20 12:40:00,80.75,80.82,80.73,80.74,11026.0,71.1156,71.1772,71.0979,71.1068,11026.0
2019-09-20 12:50:00,80.76,80.85,80.73,80.74,10939.0,71.1244,71.2036,71.0979,71.1068,10939.0
2019-09-20 13:00:00,80.73,80.75,80.71,80.71,8439.0,71.0979,71.1156,71.0803,71.0803,8439.0
2019-09-20 13:10:00,80.71,80.71,79.32,79.88,93308.0,71.0803,71.0803,69.8562,70.3494,93308.0
2019-09-20 13:20:00,79.88,80.02,79.69,79.92,15712.0,70.3494,70.4727,70.182,70.3846,15712.0
2019-09-20 13:30:00,79.94,79.96,79.75,79.83,14703.0,70.4022,70.4198,70.2349,70.3053,14703.0
2019-09-20 13:40:00,79.81,79.86,79.68,79.7,13699.0,70.2877,70.3317,70.1732,70.1908,13699.0
2019-09-20 13:50:00,79.64,79.94,79.63,79.89,12497.0,70.138,70.4022,70.1292,70.3582,12497.0
2019-09-20 14:00:00,79.96,80.04,79.84,79.92,20766.0,70.4198,70.4903,70.3141,70.3846,20766.0
2019-09-20 14:10:00,79.91,79.91,79.77,79.91,10864.0,70.3758,70.3758,70.2525,70.3758,10864.0
2019-09-20 14:20:00,79.91,80.1,79.9,80.05,12844.0,70.3758,70.5431,70.367,70.4991,12844.0
2019-09-20 14:30:00,80.08,80.28,80.07,80.25,8781.0,70.5255,70.7016,70.5167,70.6752,8781.0
2019-09-20 14:40:00,80.24,80.27,80.06,80.06,10568.0,70.6664,70.6928,70.5079,70.5079,10568.0
2019-09-20 14:50:00,80.07,80.08,79.97,80.01,17557.0,70.5167,70.5255,70.4286,70.4638,17557.0
2019-09-20 15:00:00,80.0,80.08,79.97,79.99,10419.0,70.455,70.5255,70.4286,70.4462,10419.0
2019-09-20 15:10:00,80.01,80.11,79.95,80.05,12527.0,70.4638,70.5519,70.411,70.4991,12527.0
2019-09-20 15:20:00,80.06,80.09,79.92,79.95,21417.0,70.5079,70.5343,70.3846,70.411,21417.0
2019-09-20 15:30:00,79.95,79.95,79.79,79.88,28405.0,70.411,70.411,70.2701,70.3494,28405.0
2019-09-20 15:40:00,79.88,79.95,79.76,79.8,43737.0,70.3494,70.411,70.2437,70.2789,43737.0
2019-09-20 15:50:00,79.8,80.05,79.68,79.68,127245.0,70.2789,70.4991,70.1732,70.1732,127245.0
2019-09-23 09:30:00,79.68,80.33,79.4,80.33,45666.0,70.1732,70.7457,69.9266,70.7457,45666.0
2019-09-23 09:40:00,80.34,80.58,80.14,80.54,24733.0,70.7545,70.9658,70.5783,70.9306,24733.0
2019-09-23 09:50:00,80.54,80.64,80.39,80.46,18450.0,70.9306,71.0187,70.7985,70.8602,18450.0
2019-09-23 10:00:00,80.46,80.46,80.02,80.03,28674.0,70.8602,70.8602,70.4727,70.4815,28674.0
2019-09-23 10:10:00,80.03,80.07,79.8,80.07,15274.0,70.4815,70.5167,70.2789,70.5167,15274.0
2019-09-23 10:20:00,80.06,80.32,80.05,80.3,6816.0,70.5079,70.7369,70.4991,70.7192,6816.0
2019-09-23 10:30:00,80.33,80.54,80.32,80.45,9555.0,70.7457,70.9306,70.7369,70.8514,9555.0
2019-09-23 10:40:00,80.43,80.48,80.24,80.29,13536.0,70.8337,70.8778,70.6664,70.7104,13536.0
2019-09-23 10:50:00,80.27,80.4,80.01,80.09,7256.0,70.6928,70.8073,70.4638,70.5343,7256.0
2019-09-23 11:00:00,80.07,80.17,79.97,80.03,20520.0,70.5167,70.6048,70.4286,70.4815,20520.0
2019-09-23 11:10:00,80.03,80.27,79.99,80.19,6236.0,70.4815,70.6928,70.4462,70.6224,6236.0
2019-09-23 11:20:00,80.21,80.42,80.21,80.42,9098.0,70.64,70.8249,70.64,70.8249,9098.0
2019-09-23 11:30:00,80.41,80.53,80.38,80.5,11038.0,70.8161,70.9218,70.7897,70.8954,11038.0
2019-09-23 11:40:00,80.51,80.59,80.38,80.59,11668.0,70.9042,70.9746,70.7897,70.9746,11668.0
2019-09-23 11:50:00,80.59,80.71,80.56,80.68,8383.0,70.9746,71.0803,70.9482,71.0539,8383.0
2019-09-23 12:00:00,80.68,80.78,80.6,80.71,10650.0,71.0539,71.142,70.9835,71.0803,10650.0
2019-09-23 12:10:00,80.75,80.81,80.69,80.73,6623.0,71.1156,71.1684,71.0627,71.0979,6623.0
2019-09-23 12:20:00,80.69,80.97,80.69,80.88,28739.0,71.0627,71.3093,71.0627,71.23,28739.0
2019-09-23 12:30:00,80.87,80.89,80.75,80.75,5459.0,71.2212,71.2389,71.1156,71.1156,5459.0
2019-09-23 12:40:00,80.75,80.78,80.71,80.72,4400.0,71.1156,71.142,71.0803,71.0891,4400.0
2019-09-23 12:50:00,80.71,80.76,80.58,80.66,8247.0,71.0803,71.1244,70.9658,71.0363,8247.0
2019-09-23 13:00:00,80.68,80.74,80.67,80.7,7058.0,71.0539,71.1068,71.0451,71.0715,7058.0
2019-09-23 13:10:00,80.7,80.71,80.57,80.62,5860.0,71.0715,71.0803,70.957,71.0011,5860.0
2019-09-23 13:20:00,80.58,80.62,80.55,80.61,4740.0,70.9658,71.0011,70.9394,70.9923,4740.0
2019-09-23 13:30:00,80.62,80.64,80.51,80.56,4799.0,71.0011,71.0187,70.9042,70.9482,4799.0
2019-09-23 13:40:00,80.58,80.63,80.57,80.61,9363.0,70.9658,71.0099,70.957,70.9923,9363.0
2019-09-23 13:50:00,80.61,80.67,80.59,80.62,4570.0,70.9923,71.0451,70.9746,71.0011,4570.0
2019-09-23 14:00:00,80.61,80.65,80.53,80.55,11525.0,70.9923,71.0275,70.9218,70.9394,11525.0
2019-09-23 14:10:00,80.54,80.59,80.52,80.55,6485.0,70.9306,70.9746,70.913,70.9394,6485.0
2019-09-23 14:20:00,80.52,80.57,80.52,80.57,6787.0,70.913,70.957,70.913,70.957,6787.0
2019-09-23 14:30:00,80.53,80.58,80.49,80.5,7734.0,70.9218,70.9658,70.8866,70.8954,7734.0
2019-09-23 14:40:00,80.47,80.53,80.43,80.43,7044.0,70.869,70.9218,70.8337,70.8337,7044.0
2019-09-23 14:50:00,80.45,80.49,80.4,80.42,10208.0,70.8514,70.8866,70.8073,70.8249,10208.0
2019-09-23 15:00:00,80.4,80.5,80.35,80.46,19484.0,70.8073,70.8954,70.7633,70.8602,19484.0
2019-09-23 15:10:00,80.46,80.48,80.37,80.39,6745.0,70.8602,70.8778,70.7809,70.7985,6745.0
2019-09-23 15:20:00,80.38,80.4,80.34,80.35,8056.0,70.7897,70.8073,70.7545,70.7633,8056.0
2019-09-23 15:30:00,80.35,80.35,80.1,80.15,28463.0,70.7633,70.7633,70.5431,70.5871,28463.0
2019-09-23 15:40:00,80.13,80.13,80.0,80.06,26892.0,70.5695,70.5695,70.455,70.5079,26892.0
2019-09-23 15:50:00,80.06,80.12,79.74,79.82,105543.0,70.5079,70.5607,70.2261,70.2965,105543.0
2019-09-24 09:30:00,80.09,80.66,80.09,80.61,33862.0,70.5343,71.0363,70.5343,70.9923,33862.0
2019-09-24 09:40:00,80.67,80.74,80.21,80.46,20077.0,71.0451,71.1068,70.64,70.8602,20077.0
2019-09-24 09:50:00,80.5,80.5,80.25,80.25,24361.0,70.8954,70.8954,70.6752,70.6752,24361.0
2019-09-24 10:00:00,80.17,80.33,80.01,80.09,18922.0,70.6048,70.7457,70.4638,70.5343,18922.0
2019-09-24 10:10:00,80.07,80.15,79.96,80.09,20521.0,70.5167,70.5871,70.4198,70.5343,20521.0
2019-09-24 10:20:00,80.08,80.11,79.65,79.91,28688.0,70.5255,70.5519,70.1468,70.3758,28688.0
2019-09-24 10:30:00,79.88,80.13,79.87,80.0,24948.0,70.3494,70.5695,70.3406,70.455,24948.0
2019-09-24 10:40:00,79.99,79.99,79.62,79.72,18004.0,70.4462,70.4462,70.1204,70.2085,18004.0
2019-09-24 10:50:00,79.72,79.97,79.72,79.87,17100.0,70.2085,70.4286,70.2085,70.3406,17100.0
2019-09-24 11:00:00,79.84,79.87,79.62,79.78,17814.0,70.3141,70.3406,70.1204,70.2613,17814.0
2019-09-24 11:10:00,79.82,79.98,79.76,79.87,15068.0,70.2965,70.4374,70.2437,70.3406,15068.0
2019-09-24 11:20:00,79.87,79.95,79.73,79.92,16532.0,70.3406,70.411,70.2173,70.3846,16532.0
2019-09-24 11:30:00,79.92,79.95,79.52,79.52,116924.0,70.3846,70.411,70.0323,70.0323,116924.0
2019-09-24 11:40:00,79.53,79.63,79.34,79.61,16626.0,70.0411,70.1292,69.8738,70.1116,16626.0
2019-09-24 11:50:00,79.6,79.67,79.48,79.64,11546.0,70.1028,70.1644,69.9971,70.138,11546.0
2019-09-24 12:00:00,79.65,80.0,79.62,79.99,22482.0,70.1468,70.455,70.1204,70.4462,22482.0
2019-09-24 12:10:00,79.98,80.04,79.89,79.91,24659.0,70.4374,70.4903,70.3582,70.3758,24659.0
2019-09-24 12:20:00,79.89,79.93,79.35,79.53,44399.0,70.3582,70.3934,69.8826,70.0411,44399.0
2019-09-24 12:30:00,79.55,79.65,79.28,79.42,26420.0,70.0587,70.1468,69.8209,69.9442,26420.0
2019-09-24 12:40:00,79.44,79.44,79.18,79.4,14773.0,69.9619,69.9619,69.7329,69.9266,14773.0
2019-09-24 12:50:00,79.39,79.41,79.03,79.1,22449.0,69.9178,69.9354,69.6008,69.6624,22449.0
2019-09-24 13:00:00,79.11,79.25,79.09,79.2,13600.0,69.6712,69.7945,69.6536,69.7505,13600.0
2019-09-24 13:10:00,79.19,79.22,78.98,79.06,25392.0,69.7417,69.7681,69.5567,69.6272,25392.0
2019-09-24 13:20:00,79.05,79.22,78.96,79.06,26992.0,69.6184,69.7681,69.5391,69.6272,26992.0
2019-09-24 13:30:00,79.07,79.4,79.07,79.37,10995.0,69.636,69.9266,69.636,69.9002,10995.0
2019-09-24 13:40:00,79.39,79.4,79.29,79.38,10088.0,69.9178,69.9266,69.8298,69.909,10088.0
2019-09-24 13:50:00,79.37,79.4,79.14,79.23,11282.0,69.9002,69.9266,69.6977,69.7769,11282.0
2019-09-24 14:00:00,79.2,79.2,79.01,79.03,16113.0,69.7505,69.7505,69.5832,69.6008,16113.0
2019-09-24 14:10:00,79.05,79.95,79.01,79.9,25498.0,69.6184,70.411,69.5832,70.367,25498.0
2019-09-24 14:20:00,79.88,79.93,79.76,79.87,13556.0,70.3494,70.3934,70.2437,70.3406,13556.0
2019-09-24 14:30:00,79.91,79.95,79.44,79.65,24792.0,70.3758,70.411,69.9619,70.1468,24792.0
2019-09-24 14:40:00,79.63,79.71,79.53,79.68,13320.0,70.1292,70.1996,70.0411,70.1732,13320.0
2019-09-24 14:50:00,79.67,79.8,79.58,79.66,15755.0,70.1644,70.2789,70.0852,70.1556,15755.0
2019-09-24 15:00:00,79.62,79.66,79.54,79.55,15993.0,70.1204,70.1556,70.0499,70.0587,15993.0
2019-09-24 15:10:00,79.54,79.76,79.52,79.59,18667.0,70.0499,70.2437,70.0323,70.094,18667.0
2019-09-24 15:20:00,79.58,79.59,79.41,79.51,21991.0,70.0852,70.094,69.9354,70.0235,21991.0
2019-09-24 15:30:00,79.5,79.51,79.39,79.45,31260.0,70.0147,70.0235,69.9178,69.9707,31260.0
2019-09-24 15:40:00,79.46,79.85,79.43,79.84,53337.0,69.9795,70.3229,69.9531,70.3141,53337.0
2019-09-24 15:50:00,79.84,79.84,79.59,79.75,116809.0,70.3141,70.3141,70.094,70.2349,116809.0
2019-09-25 09:30:00,79.23,79.85,78.81,79.85,49973.0,69.7769,70.3229,69.407,70.3229,49973.0
2019-09-25 09:40:00,79.8,79.8,79.31,79.54,27169.0,70.2789,70.2789,69.8474,70.0499,27169.0
2019-09-25 09:50:00,79.53,79.59,79.12,79.18,25821.0,70.0411,70.094,69.68,69.7329,25821.0
2019-09-25 10:00:00,79.14,79.2,78.83,79.18,17651.0,69.6977,69.7505,69.4246,69.7329,17651.0
2019-09-25 10:10:00,79.16,79.22,78.83,78.88,11761.0,69.7153,69.7681,69.4246,69.4687,11761.0
2019-09-25 10:20:00,78.93,79.13,78.86,79.12,16376.0,69.5127,69.6888,69.4511,69.68,16376.0
2019-09-25 10:30:00,79.15,79.5,79.15,79.35,8907.0,69.7065,70.0147,69.7065,69.8826,8907.0
2019-09-25 10:40:00,79.35,79.38,79.19,79.3,10504.0,69.8826,69.909,69.7417,69.8386,10504.0
2019-09-25 10:50:00,79.32,79.9,79.16,79.9,20018.0,69.8562,70.367,69.7153,70.367,20018.0
2019-09-25 11:00:00,79.91,79.97,79.68,79.83,29255.0,70.3758,70.4286,70.1732,70.3053,29255.0
2019-09-25 11:10:00,79.76,80.07,79.67,79.86,13290.0,70.2437,70.5167,70.1644,70.3317,13290.0
2019-09-25 11:20:00,79.93,80.03,79.68,79.68,11861.0,70.3934,70.4815,70.1732,70.1732,11861.0
2019-09-25 11:30:00,79.7,79.7,79.37,79.42,12362.0,70.1908,70.1908,69.9002,69.9442,12362.0
2019-09-25 11:40:00,79.46,79.56,79.25,79.25,10581.0,69.9795,70.0675,69.7945,69.7945,10581.0
2019-09-25 11:50:00,79.23,79.4,79.17,79.35,12565.0,69.7769,69.9266,69.7241,69.8826,12565.0
2019-09-25 12:00:00,79.38,79.56,79.14,79.54,24653.0,69.909,70.0675,69.6977,70.0499,24653.0
2019-09-25 12:10:00,79.5,79.82,79.5,79.64,25090.0,70.0147,70.2965,70.0147,70.138,25090.0
2019-09-25 12:20:00,79.71,79.82,79.52,79.75,18639.0,70.1996,70.2965,70.0323,70.2349,18639.0
2019-09-25 12:30:00,79.77,79.85,79.72,79.81,23137.0,70.2525,70.3229,70.2085,70.2877,23137.0
2019-09-25 12:40:00,79.84,79.84,79.56,79.64,30559.0,70.3141,70.3141,70.0675,70.138,30559.0
2019-09-25 12:50:00,79.64,79.76,79.59,79.75,27468.0,70.138,70.2437,70.094,70.2349,27468.0
2019-09-25 13:00:00,79.74,79.81,79.65,79.75,27627.0,70.2261,70.2877,70.1468,70.2349,27627.0
2019-09-25 13:10:00,79.75,79.85,79.73,79.74,8343.0,70.2349,70.3229,70.2173,70.2261,8343.0
2019-09-25 13:20:00,79.77,79.83,79.76,79.78,3400.0,70.2525,70.3053,70.2437,70.2613,3400.0
2019-09-25 13:30:00,79.79,79.95,79.79,79.91,8801.0,70.2701,70.411,70.2701,70.3758,8801.0
2019-09-25 13:40:00,79.89,80.05,79.89,80.02,4961.0,70.3582,70.4991,70.3582,70.4727,4961.0
2019-09-25 13:50:00,80.02,80.17,80.02,80.11,9530.0,70.4727,70.6048,70.4727,70.5519,9530.0
2019-09-25 14:00:00,80.12,80.38,80.11,80.3,8327.0,70.5607,70.7897,70.5519,70.7192,8327.0
2019-09-25 14:10:00,80.33,80.41,80.31,80.32,7301.0,70.7457,70.8161,70.7281,70.7369,7301.0
2019-09-25 14:20:00,80.34,80.39,80.28,80.36,8393.0,70.7545,70.7985,70.7016,70.7721,8393.0
2019-09-25 14:30:00,80.36,80.38,80.3,80.33,8143.0,70.7721,70.7897,70.7192,70.7457,8143.0
2019-09-25 14:40:00,80.34,80.54,80.34,80.52,8877.0,70.7545,70.9306,70.7545,70.913,8877.0
2019-09-25 14:50:00,80.51,80.56,80.43,80.55,9985.0,70.9042,70.9482,70.8337,70.9394,9985.0
2019-09-25 15:00:00,80.54,80.67,80.51,80.67,12667.0,70.9306,71.0451,70.9042,71.0451,12667.0
2019-09-25 15:10:00,80.66,80.76,80.61,80.67,10535.0,71.0363,71.1244,70.9923,71.0451,10535.0
2019-09-25 15:20:00,80.69,80.76,80.64,80.73,44967.0,71.0627,71.1244,71.0187,71.0979,44967.0
2019-09-25 15:30:00,80.7,80.87,80.68,80.83,23853.0,71.0715,71.2212,71.0539,71.186,23853.0
2019-09-25 15:40:00,80.84,80.97,80.78,80.94,31314.0,71.1948,71.3093,71.142,71.2829,31314.0
2019-09-25 15:50:00,80.95,81.02,80.84,81.0,230242.0,71.2917,71.3533,71.1948,71.3357,230242.0
2019-09-26 09:30:00,79.7,80.19,79.57,79.91,161797.0,70.1908,70.6224,70.0763,70.3758,161797.0
2019-09-26 09:40:00,79.94,80.0,79.43,79.76,80616.0,70.4022,70.455,69.9531,70.2437,80616.0
2019-09-26 09:50:00,79.75,80.1,79.73,79.8,47510.0,70.2349,70.5431,70.2173,70.2789,47510.0
2019-09-26 10:00:00,79.75,80.0,79.72,79.78,42990.0,70.2349,70.455,70.2085,70.2613,42990.0
2019-09-26 10:10:00,79.83,79.83,79.58,79.66,73559.0,70.3053,70.3053,70.0852,70.1556,73559.0
2019-09-26 10:20:00,79.66,80.16,79.66,80.16,77524.0,70.1556,70.596,70.1556,70.596,77524.0
2019-09-26 10:30:00,80.09,80.44,80.0,80.38,45761.0,70.5343,70.8425,70.455,70.7897,45761.0
2019-09-26 10:40:00,80.43,80.73,80.33,80.69,84468.0,70.8337,71.0979,70.7457,71.0627,84468.0
2019-09-26 10:50:00,80.7,80.73,79.96,80.31,92710.0,71.0715,71.0979,70.4198,70.7281,92710.0
2019-09-26 11:00:00,80.36,80.4,79.57,79.63,221132.0,70.7721,70.8073,70.0763,70.1292,221132.0
2019-09-26 11:10:00,79.66,79.76,79.43,79.5,158611.0,70.1556,70.2437,69.9531,70.0147,158611.0
2019-09-26 11:20:00,79.52,79.58,79.39,79.47,25193.0,70.0323,70.0852,69.9178,69.9883,25193.0
2019-09-26 11:30:00,79.51,80.11,79.45,80.1,54419.0,70.0235,70.5519,69.9707,70.5431,54419.0
2019-09-26 11:40:00,80.07,80.07,79.75,79.87,20571.0,70.5167,70.5167,70.2349,70.3406,20571.0
2019-09-26 11:50:00,79.85,79.87,79.48,79.79,113901.0,70.3229,70.3406,69.9971,70.2701,113901.0
2019-09-26 12:00:00,79.78,79.98,79.71,79.92,18325.0,70.2613,70.4374,70.1996,70.3846,18325.0
2019-09-26 12:10:00,79.88,79.99,79.83,79.89,11901.0,70.3494,70.4462,70.3053,70.3582,11901.0
2019-09-26 12:20:00,79.89,80.17,79.85,80.14,17252.0,70.3582,70.6048,70.3229,70.5783,17252.0
2019-09-26 12:30:00,80.13,80.29,80.07,80.29,12911.0,70.5695,70.7104,70.5167,70.7104,12911.0
2019-09-26 12:40:00,80.28,80.32,80.1,80.16,11913.0,70.7016,70.7369,70.5431,70.596,11913.0
2019-09-26 12:50:00,80.11,80.13,79.96,80.04,11911.0,70.5519,70.5695,70.4198,70.4903,11911.0
2019-09-26 13:00:00,80.04,80.13,80.01,80.07,7527.0,70.4903,70.5695,70.4638,70.5167,7527.0
2019-09-26 13:10:00,80.05,80.05,79.85,79.85,11625.0,70.4991,70.4991,70.3229,70.3229,11625.0
2019-09-26 13:20:00,79.83,79.9,79.82,79.84,7541.0,70.3053,70.367,70.2965,70.3141,7541.0
2019-09-26 13:30:00,79.84,80.12,79.82,80.06,44118.0,70.3141,70.5607,70.2965,70.5079,44118.0
2019-09-26 13:40:00,80.04,80.05,79.98,79.98,7848.0,70.4903,70.4991,70.4374,70.4374,7848.0
2019-09-26 13:50:00,80.0,80.17,79.96,80.17,6886.0,70.455,70.6048,70.4198,70.6048,6886.0
2019-09-26 14:00:00,80.17,80.42,80.17,80.42,10511.0,70.6048,70.8249,70.6048,70.8249,10511.0
2019-09-26 14:10:00,80.45,80.47,80.28,80.35,9697.0,70.8514,70.869,70.7016,70.7633,9697.0
2019-09-26 14:20:00,80.37,80.44,80.26,80.31,9227.0,70.7809,70.8425,70.684,70.7281,9227.0
2019-09-26 14:30:00,80.34,80.42,80.34,80.39,14284.0,70.7545,70.8249,70.7545,70.7985,14284.0
2019-09-26 14:40:00,80.39,80.43,80.31,80.31,10201.0,70.7985,70.8337,70.7281,70.7281,10201.0
2019-09-26 14:50:00,80.29,80.29,80.17,80.19,16423.0,70.7104,70.7104,70.6048,70.6224,16423.0
2019-09-26 15:00:00,80.19,80.33,80.19,80.33,12225.0,70.6224,70.7457,70.6224,70.7457,12225.0
2019-09-26 15:10:00,80.34,80.4,80.29,80.34,17646.0,70.7545,70.8073,70.7104,70.7545,17646.0
2019-09-26 15:20:00,80.36,80.62,80.31,80.54,42677.0,70.7721,71.0011,70.7281,70.9306,42677.0
2019-09-26 15:30:00,80.54,80.69,80.5,80.6,29216.0,70.9306,71.0627,70.8954,70.9835,29216.0
2019-09-26 15:40:00,80.58,80.64,80.52,80.56,55378.0,70.9658,71.0187,70.913,70.9482,55378.0
2019-09-26 15:50:00,80.54,80.56,80.25,80.37,115077.0,70.9306,70.9482,70.6752,70.7809,115077.0
2019-09-27 09:30:00,80.09,80.62,79.75,80.46,76977.0,70.5343,71.0011,70.2349,70.8602,76977.0
2019-09-27 09:40:00,80.45,80.74,80.42,80.7,61371.0,70.8514,71.1068,70.8249,71.0715,61371.0
2019-09-27 09:50:00,80.72,80.72,79.85,80.03,96876.0,71.0891,71.0891,70.3229,70.4815,96876.0
2019-09-27 10:00:00,80.05,80.15,79.9,80.04,59313.0,70.4991,70.5871,70.367,70.4903,59313.0
2019-09-27 10:10:00,80.04,80.44,79.93,80.3,51886.0,70.4903,70.8425,70.3934,70.7192,51886.0
2019-09-27 10:20:00,80.29,80.34,80.05,80.16,36240.0,70.7104,70.7545,70.4991,70.596,36240.0
2019-09-27 10:30:00,80.14,80.36,80.12,80.32,39192.0,70.5783,70.7721,70.5607,70.7369,39192.0
2019-09-27 10:40:00,80.33,80.47,80.28,80.43,33195.0,70.7457,70.869,70.7016,70.8337,33195.0
2019-09-27 10:50:00,80.42,80.48,80.28,80.44,29469.0,70.8249,70.8778,70.7016,70.8425,29469.0
2019-09-27 11:00:00,80.42,80.52,80.33,80.34,27947.0,70.8249,70.913,70.7457,70.7545,27947.0
2019-09-27 11:10:00,80.33,80.37,80.14,80.16,30190.0,70.7457,70.7809,70.5783,70.596,30190.0
2019-09-27 11:20:00,80.18,80.35,80.12,80.33,21713.0,70.6136,70.7633,70.5607,70.7457,21713.0
2019-09-27 11:30:00,80.33,80.45,78.85,79.2,141309.0,70.7457,70.8514,69.4423,69.7505,141309.0
2019-09-27 11:40:00,79.32,79.73,79.08,79.37,102833.0,69.8562,70.2173,69.6448,69.9002,102833.0
2019-09-27 11:50:00,79.34,79.66,79.08,79.53,41094.0,69.8738,70.1556,69.6448,70.0411,41094.0
2019-09-27 12:00:00,79.52,79.55,79.31,79.43,18857.0,70.0323,70.0587,69.8474,69.9531,18857.0
2019-09-27 12:10:00,79.46,79.59,79.15,79.16,17387.0,69.9795,70.094,69.7065,69.7153,17387.0
2019-09-27 12:20:00,79.16,79.22,78.98,79.03,60352.0,69.7153,69.7681,69.5567,69.6008,60352.0
2019-09-27 12:30:00,79.0,79.0,78.7,78.73,63373.0,69.5744,69.5744,69.3101,69.3366,63373.0
2019-09-27 12:40:00,78.76,78.84,78.16,78.23,70487.0,69.363,69.4334,68.8346,68.8962,70487.0
2019-09-27 12:50:00,78.2,78.34,78.13,78.13,65421.0,68.8698,68.9931,68.8082,68.8082,65421.0
2019-09-27 13:00:00,78.11,78.36,77.89,78.36,31998.0,68.7905,69.0107,68.5968,69.0107,31998.0
2019-09-27 13:10:00,78.33,78.45,78.27,78.31,52054.0,68.9843,69.09,68.9315,68.9667,52054.0
2019-09-27 13:20:00,78.3,78.4,78.19,78.39,14549.0,68.9579,69.0459,68.861,69.0371,14549.0
2019-09-27 13:30:00,78.37,78.37,78.14,78.22,28482.0,69.0195,69.0195,68.817,68.8874,28482.0
2019-09-27 13:40:00,78.25,78.25,78.05,78.09,17629.0,68.9138,68.9138,68.7377,68.7729,17629.0
2019-09-27 13:50:00,78.1,78.21,77.96,78.18,18339.0,68.7817,68.8786,68.6584,68.8522,18339.0
2019-09-27 14:00:00,78.23,78.23,77.99,77.99,23598.0,68.8962,68.8962,68.6849,68.6849,23598.0
2019-09-27 14:10:00,78.01,78.03,77.8,77.86,29333.0,68.7025,68.7201,68.5175,68.5704,29333.0
2019-09-27 14:20:00,77.89,77.94,77.73,77.8,17799.0,68.5968,68.6408,68.4559,68.5175,17799.0
2019-09-27 14:30:00,77.75,77.87,77.68,77.75,27996.0,68.4735,68.5792,68.4118,68.4735,27996.0
2019-09-27 14:40:00,77.77,77.82,77.47,77.47,26513.0,68.4911,68.5351,68.2269,68.2269,26513.0
2019-09-27 14:50:00,77.47,77.55,77.2,77.46,44049.0,68.2269,68.2974,67.9891,68.2181,44049.0
2019-09-27 15:00:00,77.46,77.54,77.32,77.37,27637.0,68.2181,68.2886,68.0948,68.1388,27637.0
2019-09-27 15:10:00,77.38,77.58,77.27,77.52,43082.0,68.1476,68.3238,68.0508,68.2709,43082.0
2019-09-27 15:20:00,77.52,77.62,77.39,77.4,43731.0,68.2709,68.359,68.1564,68.1653,43731.0
2019-09-27 15:30:00,77.4,77.66,77.37,77.53,69596.0,68.1653,68.3942,68.1388,68.2797,69596.0
2019-09-27 15:40:00,77.53,77.54,77.38,77.39,83714.0,68.2797,68.2886,68.1476,68.1564,83714.0
2019-09-27 15:50:00,77.39,77.59,77.25,77.46,243033.0,68.1564,68.3326,68.0332,68.2181,243033.0
2019-09-30 09:30:00,78.19,78.87,77.99,78.59,92764.0,68.861,69.4599,68.6849,69.2133,92764.0
2019-09-30 09:40:00,78.62,78.72,78.14,78.33,36427.0,69.2397,69.3278,68.817,68.9843,36427.0
2019-09-30 09:50:00,78.37,78.49,78.07,78.25,22789.0,69.0195,69.1252,68.7553,68.9138,22789.0
2019-09-30 10:00:00,78.28,78.33,77.96,78.29,24144.0,68.9403,68.9843,68.6584,68.9491,24144.0
2019-09-30 10:10:00,78.3,78.35,78.09,78.2,30640.0,68.9579,69.0019,68.7729,68.8698,30640.0
2019-09-30 10:20:00,78.19,78.24,78.05,78.09,22091.0,68.861,68.905,68.7377,68.7729,22091.0
2019-09-30 10:30:00,78.11,78.22,78.1,78.17,18883.0,68.7905,68.8874,68.7817,68.8434,18883.0
2019-09-30 10:40:00,78.16,78.24,78.01,78.1,15850.0,68.8346,68.905,68.7025,68.7817,15850.0
2019-09-30 10:50:00,78.09,78.18,78.03,78.13,15402.0,68.7729,68.8522,68.7201,68.8082,15402.0
2019-09-30 11:00:00,78.15,78.18,77.88,77.98,58890.0,68.8258,68.8522,68.588,68.6761,58890.0
2019-09-30 11:10:00,77.98,78.26,77.88,78.21,27108.0,68.6761,68.9226,68.588,68.8786,27108.0
2019-09-30 11:20:00,78.21,78.49,78.12,78.43,37000.0,68.8786,69.1252,68.7993,69.0724,37000.0
2019-09-30 11:30:00,78.45,78.54,78.39,78.48,20243.0,69.09,69.1692,69.0371,69.1164,20243.0
2019-09-30 11:40:00,78.51,78.61,78.47,78.51,15758.0,69.1428,69.2309,69.1076,69.1428,15758.0
2019-09-30 11:50:00,78.54,78.67,78.48,78.65,21992.0,69.1692,69.2837,69.1164,69.2661,21992.0
2019-09-30 12:00:00,78.68,78.88,78.65,78.88,25142.0,69.2925,69.4687,69.2661,69.4687,25142.0
2019-09-30 12:10:00,78.88,78.97,78.81,78.95,15435.0,69.4687,69.5479,69.407,69.5303,15435.0
2019-09-30 12:20:00,78.94,79.09,78.93,79.08,15412.0,69.5215,69.6536,69.5127,69.6448,15412.0
2019-09-30 12:30:00,79.13,79.21,79.07,79.15,19958.0,69.6888,69.7593,69.636,69.7065,19958.0
2019-09-30 12:40:00,79.17,79.26,79.12,79.17,15591.0,69.7241,69.8033,69.68,69.7241,15591.0
2019-09-30 12:50:00,79.17,79.18,79.05,79.08,13237.0,69.7241,69.7329,69.6184,69.6448,13237.0
2019-09-30 13:00:00,79.13,79.18,79.03,79.05,10792.0,69.6888,69.7329,69.6008,69.6184,10792.0
2019-09-30 13:10:00,79.05,79.16,79.02,79.02,11340.0,69.6184,69.7153,69.592,69.592,11340.0
2019-09-30 13:20:00,79.02,79.08,78.99,79.0,10412.0,69.592,69.6448,69.5655,69.5744,10412.0
2019-09-30 13:30:00,79.0,79.07,78.95,79.04,17145.0,69.5744,69.636,69.5303,69.6096,17145.0
2019-09-30 13:40:00,79.04,79.15,79.03,79.14,11588.0,69.6096,69.7065,69.6008,69.6977,11588.0
2019-09-30 13:50:00,79.14,79.17,78.99,79.01,14032.0,69.6977,69.7241,69.5655,69.5832,14032.0
2019-09-30 14:00:00,79.02,79.09,79.01,79.08,14952.0,69.592,69.6536,69.5832,69.6448,14952.0
2019-09-30 14:10:00,79.1,79.14,79.02,79.02,14605.0,69.6624,69.6977,69.592,69.592,14605.0
2019-09-30 14:20:00,79.03,79.04,78.93,78.95,16724.0,69.6008,69.6096,69.5127,69.5303,16724.0
2019-09-30 14:30:00,78.97,79.11,78.94,78.98,39548.0,69.5479,69.6712,69.5215,69.5567,39548.0
2019-09-30 14:40:00,78.97,79.1,78.96,79.09,12190.0,69.5479,69.6624,69.5391,69.6536,12190.0
2019-09-30 14:50:00,79.09,79.15,79.03,79.04,26523.0,69.6536,69.7065,69.6008,69.6096,26523.0
2019-09-30 15:00:00,79.03,79.03,78.91,79.0,31967.0,69.6008,69.6008,69.4951,69.5744,31967.0
2019-09-30 15:10:00,79.0,79.08,78.97,79.06,33510.0,69.5744,69.6448,69.5479,69.6272,33510.0
2019-09-30 15:20:00,79.06,79.14,79.05,79.08,26475.0,69.6272,69.6977,69.6184,69.6448,26475.0
2019-09-30 15:30:00,79.08,79.09,78.97,79.04,39133.0,69.6448,69.6536,69.5479,69.6096,39133.0
2019-09-30 15:40:00,79.04,79.21,79.01,79.07,65916.0,69.6096,69.7593,69.5832,69.636,65916.0
2019-09-30 15:50:00,79.08,79.34,79.04,79.26,228296.0,69.6448,69.8738,69.6096,69.8033,228296.0
2019-10-01 09:30:00,79.81,80.54,79.79,80.39,60679.0,70.2877,70.9306,70.2701,70.7985,60679.0
2019-10-01 09:40:00,80.45,81.01,80.41,80.89,29903.0,70.8514,71.3445,70.8161,71.2389,29903.0
2019-10-01 09:50:00,80.84,80.87,80.32,80.38,45372.0,71.1948,71.2212,70.7369,70.7897,45372.0
2019-10-01 10:00:00,80.33,80.33,79.42,79.47,52196.0,70.7457,70.7457,69.9442,69.9883,52196.0
2019-10-01 10:10:00,79.48,79.69,79.23,79.38,38687.0,69.9971,70.182,69.7769,69.909,38687.0
2019-10-01 10:20:00,79.4,79.5,79.25,79.5,47358.0,69.9266,70.0147,69.7945,70.0147,47358.0
2019-10-01 10:30:00,79.5,79.5,79.16,79.29,21633.0,70.0147,70.0147,69.7153,69.8298,21633.0
2019-10-01 10:40:00,79.28,79.33,78.76,78.78,28913.0,69.8209,69.865,69.363,69.3806,28913.0
2019-10-01 10:50:00,78.77,78.85,78.39,78.39,20976.0,69.3718,69.4423,69.0371,69.0371,20976.0
2019-10-01 11:00:00,78.41,78.5,78.29,78.5,21992.0,69.0547,69.134,68.9491,69.134,21992.0
2019-10-01 11:10:00,78.52,78.55,78.33,78.39,17764.0,69.1516,69.178,68.9843,69.0371,17764.0
2019-10-01 11:20:00,78.36,78.61,78.36,78.59,17199.0,69.0107,69.2309,69.0107,69.2133,17199.0
2019-10-01 11:30:00,78.56,78.68,78.46,78.54,29191.0,69.1869,69.2925,69.0988,69.1692,29191.0
2019-10-01 11:40:00,78.53,78.57,78.28,78.31,14097.0,69.1604,69.1957,68.9403,68.9667,14097.0
2019-10-01 11:50:00,78.31,78.41,78.26,78.34,11503.0,68.9667,69.0547,68.9226,68.9931,11503.0
2019-10-01 12:00:00,78.32,78.33,78.15,78.28,17903.0,68.9755,68.9843,68.8258,68.9403,17903.0
2019-10-01 12:10:00,78.31,78.46,78.19,78.44,17937.0,68.9667,69.0988,68.861,69.0812,17937.0
2019-10-01 12:20:00,78.47,78.59,78.42,78.45,13335.0,69.1076,69.2133,69.0636,69.09,13335.0
2019-10-01 12:30:00,78.45,78.65,78.45,78.55,19002.0,69.09,69.2661,69.09,69.178,19002.0
2019-10-01 12:40:00,78.54,78.68,78.52,78.63,9717.0,69.1692,69.2925,69.1516,69.2485,9717.0
2019-10-01 12:50:00,78.64,78.7,78.41,78.41,16846.0,69.2573,69.3101,69.0547,69.0547,16846.0
2019-10-01 13:00:00,78.41,78.42,78.02,78.08,20710.0,69.0547,69.0636,68.7113,68.7641,20710.0
2019-10-01 13:10:00,78.03,78.06,77.94,78.0,30400.0,68.7201,68.7465,68.6408,68.6937,30400.0
2019-10-01 13:20:00,78.0,78.01,77.84,77.86,30952.0,68.6937,68.7025,68.5528,68.5704,30952.0
2019-10-01 13:30:00,77.84,77.85,77.55,77.57,14521.0,68.5528,68.5616,68.2974,68.315,14521.0
2019-10-01 13:40:00,77.6,77.7,77.58,77.64,18183.0,68.3414,68.4295,68.3238,68.3766,18183.0
2019-10-01 13:50:00,77.68,77.68,77.38,77.42,87233.0,68.4118,68.4118,68.1476,68.1829,87233.0
2019-10-01 14:00:00,77.42,77.65,77.37,77.42,57087.0,68.1829,68.3854,68.1388,68.1829,57087.0
2019-10-01 14:10:00,77.43,77.46,77.36,77.41,28183.0,68.1917,68.2181,68.13,68.1741,28183.0
2019-10-01 14:20:00,77.42,77.75,77.41,77.69,22954.0,68.1829,68.4735,68.1741,68.4207,22954.0
2019-10-01 14:30:00,77.68,77.78,77.56,77.69,24517.0,68.4118,68.4999,68.3062,68.4207,24517.0
2019-10-01 14:40:00,77.67,77.98,77.67,77.95,22480.0,68.403,68.6761,68.403,68.6496,22480.0
2019-10-01 14:50:00,77.95,77.95,77.72,77.79,19701.0,68.6496,68.6496,68.4471,68.5087,19701.0
2019-10-01 15:00:00,77.81,78.04,77.79,77.98,34877.0,68.5263,68.7289,68.5087,68.6761,34877.0
2019-10-01 15:10:00,77.97,77.97,77.68,77.78,18148.0,68.6672,68.6672,68.4118,68.4999,18148.0
2019-10-01 15:20:00,77.79,77.92,77.76,77.92,24609.0,68.5087,68.6232,68.4823,68.6232,24609.0
2019-10-01 15:30:00,77.91,77.91,77.59,77.61,32116.0,68.6144,68.6144,68.3326,68.3502,32116.0
2019-10-01 15:40:00,77.62,77.65,77.44,77.52,95821.0,68.359,68.3854,68.2005,68.2709,95821.0
2019-10-01 15:50:00,77.53,77.6,77.35,77.36,179769.0,68.2797,68.3414,68.1212,68.13,179769.0
2019-10-02 09:30:00,76.73,76.88,76.11,76.21,68890.0,67.5752,67.7073,67.0292,67.1172,68890.0
2019-10-02 09:40:00,76.12,76.47,76.11,76.2,56461.0,67.038,67.3462,67.0292,67.1084,56461.0
2019-10-02 09:50:00,76.18,76.28,76.04,76.15,48340.0,67.0908,67.1789,66.9675,67.0644,48340.0
2019-10-02 10:00:00,76.16,76.59,76.04,76.49,61428.0,67.0732,67.4519,66.9675,67.3638,61428.0
2019-10-02 10:10:00,76.48,76.81,76.45,76.78,40099.0,67.355,67.6456,67.3286,67.6192,40099.0
2019-10-02 10:20:00,76.76,76.99,76.69,76.91,28859.0,67.6016,67.8042,67.54,67.7337,28859.0
2019-10-02 10:30:00,76.83,76.83,76.36,76.39,60209.0,67.6633,67.6633,67.2493,67.2758,60209.0
2019-10-02 10:40:00,76.39,76.49,76.19,76.22,41020.0,67.2758,67.3638,67.0996,67.126,41020.0
2019-10-02 10:50:00,76.21,76.54,76.18,76.38,33805.0,67.1172,67.4079,67.0908,67.267,33805.0
2019-10-02 11:00:00,76.33,76.52,76.32,76.38,31707.0,67.2229,67.3902,67.2141,67.267,31707.0
2019-10-02 11:10:00,76.36,76.36,75.91,76.06,45695.0,67.2493,67.2493,66.853,66.9851,45695.0
2019-10-02 11:20:00,76.08,76.12,75.84,75.85,18074.0,67.0027,67.038,66.7914,66.8002,18074.0
2019-10-02 11:30:00,75.9,75.97,75.5,75.75,26992.0,66.8442,66.9059,66.4919,66.7121,26992.0
2019-10-02 11:40:00,75.73,75.76,75.53,75.56,21304.0,66.6945,66.7209,66.5184,66.5448,21304.0
2019-10-02 11:50:00,75.56,75.7,75.51,75.65,15443.0,66.5448,66.6681,66.5008,66.6241,15443.0
2019-10-02 12:00:00,75.62,75.62,75.46,75.49,19498.0,66.5976,66.5976,66.4567,66.4831,19498.0
2019-10-02 12:10:00,75.46,75.47,75.24,75.31,21399.0,66.4567,66.4655,66.263,66.3246,21399.0
2019-10-02 12:20:00,75.31,75.41,75.22,75.38,16738.0,66.3246,66.4127,66.2454,66.3863,16738.0
2019-10-02 12:30:00,75.38,75.5,75.31,75.31,16672.0,66.3863,66.4919,66.3246,66.3246,16672.0
2019-10-02 12:40:00,75.33,75.35,75.09,75.11,34699.0,66.3422,66.3598,66.1309,66.1485,34699.0
2019-10-02 12:50:00,75.1,75.22,75.03,75.2,19177.0,66.1397,66.2454,66.078,66.2277,19177.0
2019-10-02 13:00:00,75.21,75.35,75.13,75.25,22466.0,66.2365,66.3598,66.1661,66.2718,22466.0
2019-10-02 13:10:00,75.26,75.38,75.21,75.27,48851.0,66.2806,66.3863,66.2365,66.2894,48851.0
2019-10-02 13:20:00,75.26,75.43,75.24,75.39,24534.0,66.2806,66.4303,66.263,66.3951,24534.0
2019-10-02 13:30:00,75.38,75.4,75.19,75.26,15665.0,66.3863,66.4039,66.2189,66.2806,15665.0
2019-10-02 13:40:00,75.28,75.34,75.21,75.21,22043.0,66.2982,66.351,66.2365,66.2365,22043.0
2019-10-02 13:50:00,75.25,75.28,75.2,75.23,18766.0,66.2718,66.2982,66.2277,66.2542,18766.0
2019-10-02 14:00:00,75.22,75.36,75.18,75.35,22578.0,66.2454,66.3687,66.2101,66.3598,22578.0
2019-10-02 14:10:00,75.36,75.54,75.28,75.5,18311.0,66.3687,66.5272,66.2982,66.4919,18311.0
2019-10-02 14:20:00,75.52,75.58,75.48,75.55,22232.0,66.5096,66.5624,66.4743,66.536,22232.0
2019-10-02 14:30:00,75.52,75.54,75.42,75.5,16709.0,66.5096,66.5272,66.4215,66.4919,16709.0
2019-10-02 14:40:00,75.54,75.82,75.5,75.75,22531.0,66.5272,66.7738,66.4919,66.7121,22531.0
2019-10-02 14:50:00,75.75,75.79,75.68,75.78,12381.0,66.7121,66.7473,66.6505,66.7385,12381.0
2019-10-02 15:00:00,75.79,75.8,75.55,75.62,21099.0,66.7473,66.7562,66.536,66.5976,21099.0
2019-10-02 15:10:00,75.65,75.82,75.62,75.78,38244.0,66.6241,66.7738,66.5976,66.7385,38244.0
2019-10-02 15:20:00,75.78,75.89,75.71,75.72,28899.0,66.7385,66.8354,66.6769,66.6857,28899.0
2019-10-02 15:30:00,75.69,75.72,75.54,75.56,36000.0,66.6593,66.6857,66.5272,66.5448,36000.0
2019-10-02 15:40:00,75.56,75.64,75.28,75.29,58833.0,66.5448,66.6152,66.2982,66.307,58833.0
2019-10-02 15:50:00,75.28,75.47,75.21,75.43,169113.0,66.2982,66.4655,66.2365,66.4303,169113.0
2019-10-03 09:30:00,75.75,75.97,75.31,75.38,29662.0,66.7121,66.9059,66.3246,66.3863,29662.0
2019-10-03 09:40:00,75.39,75.62,75.2,75.62,14969.0,66.3951,66.5976,66.2277,66.5976,14969.0
2019-10-03 09:50:00,75.62,75.74,75.45,75.64,17491.0,66.5976,66.7033,66.4479,66.6152,17491.0
2019-10-03 10:00:00,75.61,75.62,74.42,74.69,42806.0,66.5888,66.5976,65.5408,65.7786,42806.0
2019-10-03 10:10:00,74.71,75.07,74.53,74.99,22809.0,65.7962,66.1133,65.6377,66.0428,22809.0
2019-10-03 10:20:00,75.03,75.5,74.89,75.3,27747.0,66.078,66.4919,65.9547,66.3158,27747.0
2019-10-03 10:30:00,75.28,75.54,75.12,75.41,39458.0,66.2982,66.5272,66.1573,66.4127,39458.0
2019-10-03 10:40:00,75.37,75.42,75.09,75.17,14046.0,66.3775,66.4215,66.1309,66.2013,14046.0
2019-10-03 10:50:00,75.19,75.6,75.04,75.57,35144.0,66.2189,66.58,66.0868,66.5536,35144.0
2019-10-03 11:00:00,75.55,76.22,75.48,76.22,20960.0,66.536,67.126,66.4743,67.126,20960.0
2019-10-03 11:10:00,76.17,76.59,76.05,76.46,18680.0,67.082,67.4519,66.9763,67.3374,18680.0
2019-10-03 11:20:00,76.54,76.54,76.31,76.4,8283.0,67.4079,67.4079,67.2053,67.2846,8283.0
2019-10-03 11:30:00,76.35,76.43,76.18,76.22,12272.0,67.2405,67.311,67.0908,67.126,12272.0
2019-10-03 11:40:00,76.25,76.48,76.22,76.37,9913.0,67.1525,67.355,67.126,67.2581,9913.0
2019-10-03 11:50:00,76.42,76.42,76.27,76.3,7856.0,67.3022,67.3022,67.1701,67.1965,7856.0
2019-10-03 12:00:00,76.32,76.62,76.32,76.6,14512.0,67.2141,67.4783,67.2141,67.4607,14512.0
2019-10-03 12:10:00,76.6,76.72,76.5,76.5,12440.0,67.4607,67.5664,67.3726,67.3726,12440.0
2019-10-03 12:20:00,76.54,76.9,76.51,76.81,17595.0,67.4079,67.7249,67.3814,67.6456,17595.0
2019-10-03 12:30:00,76.81,76.88,76.72,76.87,11664.0,67.6456,67.7073,67.5664,67.6985,11664.0
2019-10-03 12:40:00,76.91,77.11,76.89,77.03,42526.0,67.7337,67.9099,67.7161,67.8394,42526.0
2019-10-03 12:50:00,77.07,77.09,76.94,77.06,17039.0,67.8746,67.8922,67.7601,67.8658,17039.0
2019-10-03 13:00:00,77.04,77.12,76.88,76.88,15066.0,67.8482,67.9187,67.7073,67.7073,15066.0
2019-10-03 13:10:00,76.88,77.05,76.86,77.01,15423.0,67.7073,67.857,67.6897,67.8218,15423.0
2019-10-03 13:20:00,77.02,77.23,77.0,77.09,14630.0,67.8306,68.0155,67.813,67.8922,14630.0
2019-10-03 13:30:00,77.09,77.23,77.06,77.19,18487.0,67.8922,68.0155,67.8658,67.9803,18487.0
2019-10-03 13:40:00,77.23,77.42,77.22,77.41,18273.0,68.0155,68.1829,68.0067,68.1741,18273.0
2019-10-03 13:50:00,77.41,77.44,77.17,77.18,11254.0,68.1741,68.2005,67.9627,67.9715,11254.0
2019-10-03 14:00:00,77.17,77.23,77.06,77.18,13022.0,67.9627,68.0155,67.8658,67.9715,13022.0
2019-10-03 14:10:00,77.13,77.31,77.12,77.3,10133.0,67.9275,68.086,67.9187,68.0772,10133.0
2019-10-03 14:20:00,77.32,77.35,77.27,77.33,14144.0,68.0948,68.1212,68.0508,68.1036,14144.0
2019-10-03 14:30:00,77.36,77.36,77.2,77.21,15024.0,68.13,68.13,67.9891,67.9979,15024.0
2019-10-03 14:40:00,77.2,77.26,77.19,77.2,13639.0,67.9891,68.042,67.9803,67.9891,13639.0
2019-10-03 14:50:00,77.19,77.26,77.06,77.07,9942.0,67.9803,68.042,67.8658,67.8746,9942.0
2019-10-03 15:00:00,77.1,77.12,76.96,76.96,29407.0,67.901,67.9187,67.7778,67.7778,29407.0
2019-10-03 15:10:00,76.96,77.08,76.95,77.0,55544.0,67.7778,67.8834,67.7689,67.813,55544.0
2019-10-03 15:20:00,77.01,77.04,76.97,77.02,21675.0,67.8218,67.8482,67.7866,67.8306,21675.0
2019-10-03 15:30:00,77.02,77.03,76.79,76.89,33955.0,67.8306,67.8394,67.628,67.7161,33955.0
2019-10-03 15:40:00,76.87,77.05,76.86,76.96,36138.0,67.6985,67.857,67.6897,67.7778,36138.0
2019-10-03 15:50:00,76.95,77.31,76.88,77.3,127012.0,67.7689,68.086,67.7073,68.0772,127012.0
2019-10-04 09:30:00,79.0,79.86,78.8,79.37,225624.0,69.5744,70.3317,69.3982,69.9002,225624.0
2019-10-04 09:40:00,79.37,79.37,79.0,79.21,53111.0,69.9002,69.9002,69.5744,69.7593,53111.0
2019-10-04 09:50:00,79.2,79.95,79.15,79.89,79811.0,69.7505,70.411,69.7065,70.3582,79811.0
2019-10-04 10:00:00,79.94,80.19,79.62,79.73,50033.0,70.4022,70.6224,70.1204,70.2173,50033.0
2019-10-04 10:10:00,79.69,80.08,79.57,79.87,82266.0,70.182,70.5255,70.0763,70.3406,82266.0
2019-10-04 10:20:00,79.88,79.99,79.75,79.75,56187.0,70.3494,70.4462,70.2349,70.2349,56187.0
2019-10-04 10:30:00,79.74,79.9,79.74,79.78,13100.0,70.2261,70.367,70.2261,70.2613,13100.0
2019-10-04 10:40:00,79.8,79.97,79.75,79.94,22295.0,70.2789,70.4286,70.2349,70.4022,22295.0
2019-10-04 10:50:00,79.95,80.21,79.94,80.03,27624.0,70.411,70.64,70.4022,70.4815,27624.0
2019-10-04 11:00:00,80.01,80.25,79.91,80.14,21661.0,70.4638,70.6752,70.3758,70.5783,21661.0
2019-10-04 11:10:00,80.13,80.27,80.07,80.07,17858.0,70.5695,70.6928,70.5167,70.5167,17858.0
2019-10-04 11:20:00,80.09,80.14,79.93,80.04,16850.0,70.5343,70.5783,70.3934,70.4903,16850.0
2019-10-04 11:30:00,80.05,80.28,80.02,80.22,14832.0,70.4991,70.7016,70.4727,70.6488,14832.0
2019-10-04 11:40:00,80.22,80.31,80.16,80.28,18099.0,70.6488,70.7281,70.596,70.7016,18099.0
2019-10-04 11:50:00,80.29,80.49,80.29,80.42,15828.0,70.7104,70.8866,70.7104,70.8249,15828.0
2019-10-04 12:00:00,80.43,80.65,80.4,80.48,24928.0,70.8337,71.0275,70.8073,70.8778,24928.0
2019-10-04 12:10:00,80.48,80.48,80.33,80.43,11083.0,70.8778,70.8778,70.7457,70.8337,11083.0
2019-10-04 12:20:00,80.4,80.56,80.4,80.51,9962.0,70.8073,70.9482,70.8073,70.9042,9962.0
2019-10-04 12:30:00,80.52,80.54,80.4,80.4,12852.0,70.913,70.9306,70.8073,70.8073,12852.0
2019-10-04 12:40:00,80.38,80.51,80.29,80.35,18243.0,70.7897,70.9042,70.7104,70.7633,18243.0
2019-10-04 12:50:00,80.36,80.4,80.04,80.04,14789.0,70.7721,70.8073,70.4903,70.4903,14789.0
2019-10-04 13:00:00,80.0,80.26,79.98,80.16,26679.0,70.455,70.684,70.4374,70.596,26679.0
2019-10-04 13:10:00,80.18,80.35,80.17,80.3,11356.0,70.6136,70.7633,70.6048,70.7192,11356.0
2019-10-04 13:20:00,80.29,80.32,80.16,80.2,9847.0,70.7104,70.7369,70.596,70.6312,9847.0
2019-10-04 13:30:00,80.21,80.29,80.15,80.18,10175.0,70.64,70.7104,70.5871,70.6136,10175.0
2019-10-04 13:40:00,80.22,80.38,80.22,80.33,13368.0,70.6488,70.7897,70.6488,70.7457,13368.0
2019-10-04 13:50:00,80.34,80.34,80.13,80.13,14476.0,70.7545,70.7545,70.5695,70.5695,14476.0
2019-10-04 14:00:00,80.14,80.19,80.01,80.05,9781.0,70.5783,70.6224,70.4638,70.4991,9781.0
2019-10-04 14:10:00,80.05,80.31,80.05,80.27,12166.0,70.4991,70.7281,70.4991,70.6928,12166.0
2019-10-04 14:20:00,80.27,80.43,80.24,80.4,17605.0,70.6928,70.8337,70.6664,70.8073,17605.0
2019-10-04 14:30:00,80.38,80.49,80.37,80.45,14196.0,70.7897,70.8866,70.7809,70.8514,14196.0
2019-10-04 14:40:00,80.45,80.5,80.42,80.42,10735.0,70.8514,70.8954,70.8249,70.8249,10735.0
2019-10-04 14:50:00,80.41,80.43,80.28,80.3,10163.0,70.8161,70.8337,70.7016,70.7192,10163.0
2019-10-04 15:00:00,80.3,80.42,80.3,80.42,15903.0,70.7192,70.8249,70.7192,70.8249,15903.0
2019-10-04 15:10:00,80.41,80.45,80.36,80.44,9490.0,70.8161,70.8514,70.7721,70.8425,9490.0
2019-10-04 15:20:00,80.44,80.47,80.36,80.36,20794.0,70.8425,70.869,70.7721,70.7721,20794.0
2019-10-04 15:30:00,80.39,80.48,80.35,80.39,32212.0,70.7985,70.8778,70.7633,70.7985,32212.0
2019-10-04 15:40:00,80.4,80.54,80.34,80.51,40333.0,70.8073,70.9306,70.7545,70.9042,40333.0
2019-10-04 15:50:00,80.51,80.7,80.46,80.64,125366.0,70.9042,71.0715,70.8602,71.0187,125366.0
2019-10-07 09:30:00,80.56,80.95,80.33,80.49,45867.0,70.9482,71.2917,70.7457,70.8866,45867.0
2019-10-07 09:40:00,80.52,80.67,80.24,80.64,12557.0,70.913,71.0451,70.6664,71.0187,12557.0
2019-10-07 09:50:00,80.69,80.96,80.5,80.54,21335.0,71.0627,71.3005,70.8954,70.9306,21335.0
2019-10-07 10:00:00,80.51,80.91,80.44,80.81,11360.0,70.9042,71.2565,70.8425,71.1684,11360.0
2019-10-07 10:10:00,80.87,80.91,80.66,80.7,10058.0,71.2212,71.2565,71.0363,71.0715,10058.0
2019-10-07 10:20:00,80.68,80.84,80.6,80.81,38923.0,71.0539,71.1948,70.9835,71.1684,38923.0
2019-10-07 10:30:00,80.75,80.81,80.6,80.66,10133.0,71.1156,71.1684,70.9835,71.0363,10133.0
2019-10-07 10:40:00,80.63,80.85,80.63,80.8,19440.0,71.0099,71.2036,71.0099,71.1596,19440.0
2019-10-07 10:50:00,80.78,80.89,80.72,80.8,15397.0,71.142,71.2389,71.0891,71.1596,15397.0
2019-10-07 11:00:00,80.8,80.96,80.8,80.92,12941.0,71.1596,71.3005,71.1596,71.2653,12941.0
2019-10-07 11:10:00,80.94,80.96,80.8,80.86,19570.0,71.2829,71.3005,71.1596,71.2124,19570.0
2019-10-07 11:20:00,80.89,80.96,80.71,80.8,26446.0,71.2389,71.3005,71.0803,71.1596,26446.0
2019-10-07 11:30:00,80.78,80.97,80.75,80.9,10513.0,71.142,71.3093,71.1156,71.2477,10513.0
2019-10-07 11:40:00,80.87,81.05,80.87,80.97,9620.0,71.2212,71.3798,71.2212,71.3093,9620.0
2019-10-07 11:50:00,81.04,81.07,81.0,81.06,4869.0,71.371,71.3974,71.3357,71.3886,4869.0
2019-10-07 12:00:00,81.12,81.16,81.09,81.11,23496.0,71.4414,71.4766,71.415,71.4326,23496.0
2019-10-07 12:10:00,81.1,81.25,81.06,81.06,25390.0,71.4238,71.5559,71.3886,71.3886,25390.0
2019-10-07 12:20:00,81.05,81.14,81.03,81.11,70512.0,71.3798,71.459,71.3622,71.4326,70512.0
2019-10-07 12:30:00,81.12,81.18,81.08,81.12,10853.0,71.4414,71.4943,71.4062,71.4414,10853.0
2019-10-07 12:40:00,81.14,81.28,81.14,81.24,12784.0,71.459,71.5823,71.459,71.5471,12784.0
2019-10-07 12:50:00,81.23,81.26,81.1,81.23,11301.0,71.5383,71.5647,71.4238,71.5383,11301.0
2019-10-07 13:00:00,81.22,81.38,81.2,81.33,47579.0,71.5295,71.6704,71.5119,71.6264,47579.0
2019-10-07 13:10:00,81.32,81.39,81.14,81.14,122790.0,71.6176,71.6792,71.459,71.459,122790.0
2019-10-07 13:20:00,81.13,81.24,81.04,81.1,45995.0,71.4502,71.5471,71.371,71.4238,45995.0
2019-10-07 13:30:00,81.1,81.71,81.08,81.6,37771.0,71.4238,71.961,71.4062,71.8641,37771.0
2019-10-07 13:40:00,81.6,81.64,81.47,81.55,13773.0,71.8641,71.8994,71.7497,71.8201,13773.0
2019-10-07 13:50:00,81.52,81.64,81.5,81.63,7501.0,71.7937,71.8994,71.7761,71.8906,7501.0
2019-10-07 14:00:00,81.62,81.66,81.33,81.35,8049.0,71.8818,71.917,71.6264,71.644,8049.0
2019-10-07 14:10:00,81.33,81.37,81.2,81.29,10356.0,71.6264,71.6616,71.5119,71.5911,10356.0
2019-10-07 14:20:00,81.27,81.32,81.13,81.19,10354.0,71.5735,71.6176,71.4502,71.5031,10354.0
2019-10-07 14:30:00,81.22,81.22,81.0,81.09,11356.0,71.5295,71.5295,71.3357,71.415,11356.0
2019-10-07 14:40:00,81.05,81.11,80.86,80.86,7213.0,71.3798,71.4326,71.2124,71.2124,7213.0
2019-10-07 14:50:00,80.9,80.98,80.79,80.93,24087.0,71.2477,71.3181,71.1508,71.2741,24087.0
2019-10-07 15:00:00,80.9,81.06,80.85,81.04,11968.0,71.2477,71.3886,71.2036,71.371,11968.0
2019-10-07 15:10:00,80.99,81.11,80.94,81.06,27410.0,71.3269,71.4326,71.2829,71.3886,27410.0
2019-10-07 15:20:00,81.05,81.12,80.96,81.12,11642.0,71.3798,71.4414,71.3005,71.4414,11642.0
2019-10-07 15:30:00,81.14,81.17,81.0,81.06,17618.0,71.459,71.4854,71.3357,71.3886,17618.0
2019-10-07 15:40:00,81.08,81.11,80.96,81.05,24322.0,71.4062,71.4326,71.3005,71.3798,24322.0
2019-10-07 15:50:00,81.05,81.21,80.88,80.88,127878.0,71.3798,71.5207,71.23,71.23,127878.0
2019-10-08 09:30:00,80.2,80.6,79.9,80.09,56915.0,70.6312,70.9835,70.367,70.5343,56915.0
2019-10-08 09:40:00,80.01,80.17,79.51,79.69,36202.0,70.4638,70.6048,70.0235,70.182,36202.0
2019-10-08 09:50:00,79.65,79.77,79.21,79.21,66304.0,70.1468,70.2525,69.7593,69.7593,66304.0
2019-10-08 10:00:00,79.28,79.44,79.04,79.32,94236.0,69.8209,69.9619,69.6096,69.8562,94236.0
2019-10-08 10:10:00,79.3,79.53,79.15,79.43,26139.0,69.8386,70.0411,69.7065,69.9531,26139.0
2019-10-08 10:20:00,79.42,79.48,79.19,79.32,17344.0,69.9442,69.9971,69.7417,69.8562,17344.0
2019-10-08 10:30:00,79.3,79.56,79.13,79.54,18641.0,69.8386,70.0675,69.6888,70.0499,18641.0
2019-10-08 10:40:00,79.55,79.61,79.36,79.5,19693.0,70.0587,70.1116,69.8914,70.0147,19693.0
2019-10-08 10:50:00,79.48,79.85,79.33,79.72,32908.0,69.9971,70.3229,69.865,70.2085,32908.0
2019-10-08 11:00:00,79.77,79.8,79.43,79.48,14677.0,70.2525,70.2789,69.9531,69.9971,14677.0
2019-10-08 11:10:00,79.42,79.69,79.35,79.57,14045.0,69.9442,70.182,69.8826,70.0763,14045.0
2019-10-08 11:20:00,79.58,79.58,79.14,79.14,27584.0,70.0852,70.0852,69.6977,69.6977,27584.0
2019-10-08 11:30:00,79.16,79.17,78.93,79.03,22555.0,69.7153,69.7241,69.5127,69.6008,22555.0
2019-10-08 11:40:00,79.04,79.18,79.0,79.02,19834.0,69.6096,69.7329,69.5744,69.592,19834.0
2019-10-08 11:50:00,79.04,79.21,79.0,79.09,12676.0,69.6096,69.7593,69.5744,69.6536,12676.0
2019-10-08 12:00:00,79.09,79.17,79.03,79.06,12285.0,69.6536,69.7241,69.6008,69.6272,12285.0
2019-10-08 12:10:00,79.06,79.14,79.03,79.07,17828.0,69.6272,69.6977,69.6008,69.636,17828.0
2019-10-08 12:20:00,79.08,79.69,79.07,79.64,36899.0,69.6448,70.182,69.636,70.138,36899.0
2019-10-08 12:30:00,79.63,79.69,79.56,79.56,16432.0,70.1292,70.182,70.0675,70.0675,16432.0
2019-10-08 12:40:00,79.56,80.12,79.56,79.99,26012.0,70.0675,70.5607,70.0675,70.4462,26012.0
2019-10-08 12:50:00,80.0,80.03,79.68,79.7,22546.0,70.455,70.4815,70.1732,70.1908,22546.0
2019-10-08 13:00:00,79.73,79.76,79.49,79.73,13700.0,70.2173,70.2437,70.0059,70.2173,13700.0
2019-10-08 13:10:00,79.7,79.82,79.63,79.78,16088.0,70.1908,70.2965,70.1292,70.2613,16088.0
2019-10-08 13:20:00,79.78,80.02,79.76,79.97,14846.0,70.2613,70.4727,70.2437,70.4286,14846.0
2019-10-08 13:30:00,79.97,80.05,79.89,79.99,19284.0,70.4286,70.4991,70.3582,70.4462,19284.0
2019-10-08 13:40:00,80.02,80.15,79.99,80.1,10323.0,70.4727,70.5871,70.4462,70.5431,10323.0
2019-10-08 13:50:00,80.11,80.14,79.91,79.92,10290.0,70.5519,70.5783,70.3758,70.3846,10290.0
2019-10-08 14:00:00,79.93,79.97,79.75,79.94,16607.0,70.3934,70.4286,70.2349,70.4022,16607.0
2019-10-08 14:10:00,79.92,79.97,79.86,79.93,16454.0,70.3846,70.4286,70.3317,70.3934,16454.0
2019-10-08 14:20:00,79.96,80.0,79.8,79.8,10075.0,70.4198,70.455,70.2789,70.2789,10075.0
2019-10-08 14:30:00,79.83,80.17,79.81,79.99,16715.0,70.3053,70.6048,70.2877,70.4462,16715.0
2019-10-08 14:40:00,79.95,80.36,79.95,80.33,17369.0,70.411,70.7721,70.411,70.7457,17369.0
2019-10-08 14:50:00,80.35,80.37,79.25,79.48,79961.0,70.7633,70.7809,69.7945,69.9971,79961.0
2019-10-08 15:00:00,79.57,79.81,79.4,79.58,33571.0,70.0763,70.2877,69.9266,70.0852,33571.0
2019-10-08 15:10:00,79.59,79.63,79.33,79.55,28699.0,70.094,70.1292,69.865,70.0587,28699.0
2019-10-08 15:20:00,79.54,79.69,79.52,79.59,29574.0,70.0499,70.182,70.0323,70.094,29574.0
2019-10-08 15:30:00,79.57,79.68,79.27,79.31,33454.0,70.0763,70.1732,69.8121,69.8474,33454.0
2019-10-08 15:40:00,79.31,79.46,79.3,79.38,51307.0,69.8474,69.9795,69.8386,69.909,51307.0
2019-10-08 15:50:00,79.36,79.45,79.0,79.01,184793.0,69.8914,69.9707,69.5744,69.5832,184793.0
2019-10-09 09:30:00,80.08,80.26,79.58,79.7,36002.0,70.5255,70.684,70.0852,70.1908,36002.0
2019-10-09 09:40:00,79.77,80.0,79.71,79.93,12315.0,70.2525,70.455,70.1996,70.3934,12315.0
2019-10-09 09:50:00,79.94,80.0,79.67,79.94,14085.0,70.4022,70.455,70.1644,70.4022,14085.0
2019-10-09 10:00:00,79.94,80.34,79.9,80.27,37524.0,70.4022,70.7545,70.367,70.6928,37524.0
2019-10-09 10:10:00,80.3,80.63,80.25,80.63,26093.0,70.7192,71.0099,70.6752,71.0099,26093.0
2019-10-09 10:20:00,80.64,80.65,80.46,80.63,15367.0,71.0187,71.0275,70.8602,71.0099,15367.0
2019-10-09 10:30:00,80.59,80.61,80.31,80.46,38680.0,70.9746,70.9923,70.7281,70.8602,38680.0
2019-10-09 10:40:00,80.49,80.5,80.27,80.28,17752.0,70.8866,70.8954,70.6928,70.7016,17752.0
2019-10-09 10:50:00,80.28,80.31,80.2,80.25,16756.0,70.7016,70.7281,70.6312,70.6752,16756.0
2019-10-09 11:00:00,80.27,80.44,80.13,80.27,22710.0,70.6928,70.8425,70.5695,70.6928,22710.0
2019-10-09 11:10:00,80.27,80.4,80.2,80.33,15850.0,70.6928,70.8073,70.6312,70.7457,15850.0
2019-10-09 11:20:00,80.32,80.47,80.31,80.37,14949.0,70.7369,70.869,70.7281,70.7809,14949.0
2019-10-09 11:30:00,80.37,80.6,80.35,80.58,11585.0,70.7809,70.9835,70.7633,70.9658,11585.0
2019-10-09 11:40:00,80.56,80.77,80.56,80.76,21180.0,70.9482,71.1332,70.9482,71.1244,21180.0
2019-10-09 11:50:00,80.77,80.84,80.76,80.8,42366.0,71.1332,71.1948,71.1244,71.1596,42366.0
2019-10-09 12:00:00,80.8,80.97,80.8,80.88,17979.0,71.1596,71.3093,71.1596,71.23,17979.0
2019-10-09 12:10:00,80.87,80.93,80.77,80.82,18471.0,71.2212,71.2741,71.1332,71.1772,18471.0
2019-10-09 12:20:00,80.83,80.86,80.79,80.84,18740.0,71.186,71.2124,71.1508,71.1948,18740.0
2019-10-09 12:30:00,80.85,80.97,80.85,80.91,12500.0,71.2036,71.3093,71.2036,71.2565,12500.0
2019-10-09 12:40:00,80.91,80.91,80.84,80.87,6053.0,71.2565,71.2565,71.1948,71.2212,6053.0
2019-10-09 12:50:00,80.87,80.9,80.77,80.84,11089.0,71.2212,71.2477,71.1332,71.1948,11089.0
2019-10-09 13:00:00,80.88,81.09,80.76,80.77,19011.0,71.23,71.415,71.1244,71.1332,19011.0
2019-10-09 13:10:00,80.75,80.78,80.67,80.73,19953.0,71.1156,71.142,71.0451,71.0979,19953.0
2019-10-09 13:20:00,80.74,80.91,80.73,80.88,11793.0,71.1068,71.2565,71.0979,71.23,11793.0
2019-10-09 13:30:00,80.89,80.97,80.88,80.97,12537.0,71.2389,71.3093,71.23,71.3093,12537.0
2019-10-09 13:40:00,80.95,80.96,80.81,80.89,11427.0,71.2917,71.3005,71.1684,71.2389,11427.0
2019-10-09 13:50:00,80.87,80.91,80.8,80.83,15535.0,71.2212,71.2565,71.1596,71.186,15535.0
2019-10-09 14:00:00,80.8,80.88,80.74,80.81,11700.0,71.1596,71.23,71.1068,71.1684,11700.0
2019-10-09 14:10:00,80.81,81.0,80.8,81.0,15551.0,71.1684,71.3357,71.1596,71.3357,15551.0
2019-10-09 14:20:00,80.99,81.06,80.97,81.01,11879.0,71.3269,71.3886,71.3093,71.3445,11879.0
2019-10-09 14:30:00,81.04,81.04,80.93,81.0,11816.0,71.371,71.371,71.2741,71.3357,11816.0
2019-10-09 14:40:00,80.99,81.01,80.89,80.91,10097.0,71.3269,71.3445,71.2389,71.2565,10097.0
2019-10-09 14:50:00,80.91,81.1,80.91,80.99,17773.0,71.2565,71.4238,71.2565,71.3269,17773.0
2019-10-09 15:00:00,80.99,81.08,80.96,80.98,17443.0,71.3269,71.4062,71.3005,71.3181,17443.0
2019-10-09 15:10:00,80.98,81.02,80.89,80.94,16088.0,71.3181,71.3533,71.2389,71.2829,16088.0
2019-10-09 15:20:00,80.94,81.0,80.84,81.0,16100.0,71.2829,71.3357,71.1948,71.3357,16100.0
2019-10-09 15:30:00,81.0,81.13,80.96,81.05,26382.0,71.3357,71.4502,71.3005,71.3798,26382.0
2019-10-09 15:40:00,81.05,81.08,80.61,80.69,57045.0,71.3798,71.4062,70.9923,71.0627,57045.0
2019-10-09 15:50:00,80.69,80.77,80.63,80.7,125700.0,71.0627,71.1332,71.0099,71.0715,125700.0
2019-10-10 09:30:00,83.11,83.89,83.05,83.55,145973.0,73.194,73.8809,73.1411,73.5815,145973.0
2019-10-10 09:40:00,83.55,84.35,83.52,84.01,88800.0,73.5815,74.286,73.5551,73.9866,88800.0
2019-10-10 09:50:00,84.05,84.92,84.04,84.78,87395.0,74.0218,74.788,74.013,74.6647,87395.0
2019-10-10 10:00:00,84.81,84.91,84.31,84.37,58924.0,74.6912,74.7792,74.2508,74.3036,58924.0
2019-10-10 10:10:00,84.4,84.85,84.17,84.82,83639.0,74.3301,74.7264,74.1275,74.7,83639.0
2019-10-10 10:20:00,84.81,84.92,84.64,84.86,83762.0,74.6912,74.788,74.5414,74.7352,83762.0
2019-10-10 10:30:00,84.86,85.48,84.86,85.38,153150.0,74.7352,75.2812,74.7352,75.1931,153150.0
2019-10-10 10:40:00,85.39,85.49,85.09,85.13,51993.0,75.202,75.29,74.9377,74.973,51993.0
2019-10-10 10:50:00,85.15,85.41,85.13,85.14,78524.0,74.9906,75.2196,74.973,74.9818,78524.0
2019-10-10 11:00:00,85.16,85.17,84.77,84.77,64667.0,74.9994,75.0082,74.6559,74.6559,64667.0
2019-10-10 11:10:00,84.78,85.09,84.73,85.05,26426.0,74.6647,74.9377,74.6207,74.9025,26426.0
2019-10-10 11:20:00,85.05,85.05,84.62,84.68,26504.0,74.9025,74.9025,74.5238,74.5767,26504.0
2019-10-10 11:30:00,84.68,84.86,84.61,84.81,20076.0,74.5767,74.7352,74.515,74.6912,20076.0
2019-10-10 11:40:00,84.77,84.77,84.62,84.73,17764.0,74.6559,74.6559,74.5238,74.6207,17764.0
2019-10-10 11:50:00,84.73,84.74,84.57,84.58,21933.0,74.6207,74.6295,74.4798,74.4886,21933.0
2019-10-10 12:00:00,84.58,84.7,84.51,84.53,30523.0,74.4886,74.5943,74.4269,74.4446,30523.0
2019-10-10 12:10:00,84.5,84.55,84.3,84.34,42053.0,74.4181,74.4622,74.242,74.2772,42053.0
2019-10-10 12:20:00,84.33,84.33,84.07,84.19,31414.0,74.2684,74.2684,74.0394,74.1451,31414.0
2019-10-10 12:30:00,84.15,84.2,83.67,84.04,49661.0,74.1099,74.1539,73.6872,74.013,49661.0
2019-10-10 12:40:00,84.05,84.35,84.04,84.16,37538.0,74.0218,74.286,74.013,74.1187,37538.0
2019-10-10 12:50:00,84.18,84.27,84.03,84.11,23690.0,74.1363,74.2156,74.0042,74.0747,23690.0
2019-10-10 13:00:00,84.11,84.24,83.96,84.23,22937.0,74.0747,74.1892,73.9426,74.1804,22937.0
2019-10-10 13:10:00,84.23,84.29,84.07,84.12,15122.0,74.1804,74.2332,74.0394,74.0835,15122.0
2019-10-10 13:20:00,84.16,84.32,84.16,84.27,26742.0,74.1187,74.2596,74.1187,74.2156,26742.0
2019-10-10 13:30:00,84.25,84.25,83.96,84.12,25373.0,74.198,74.198,73.9426,74.0835,25373.0
2019-10-10 13:40:00,84.14,84.34,84.14,84.31,25329.0,74.1011,74.2772,74.1011,74.2508,25329.0
2019-10-10 13:50:00,84.3,84.5,84.3,84.44,27742.0,74.242,74.4181,74.242,74.3653,27742.0
2019-10-10 14:00:00,84.45,84.6,83.87,84.04,31252.0,74.3741,74.5062,73.8633,74.013,31252.0
2019-10-10 14:10:00,84.13,84.62,84.08,84.54,22024.0,74.0923,74.5238,74.0483,74.4534,22024.0
2019-10-10 14:20:00,84.52,84.74,84.52,84.71,73672.0,74.4358,74.6295,74.4358,74.6031,73672.0
2019-10-10 14:30:00,84.72,84.88,84.66,84.75,24263.0,74.6119,74.7528,74.559,74.6383,24263.0
2019-10-10 14:40:00,84.73,84.73,84.57,84.72,15797.0,74.6207,74.6207,74.4798,74.6119,15797.0
2019-10-10 14:50:00,84.73,84.77,84.62,84.72,27027.0,74.6207,74.6559,74.5238,74.6119,27027.0
2019-10-10 15:00:00,84.71,84.73,84.61,84.68,20305.0,74.6031,74.6207,74.515,74.5767,20305.0
2019-10-10 15:10:00,84.67,84.78,84.63,84.75,23493.0,74.5679,74.6647,74.5326,74.6383,23493.0
2019-10-10 15:20:00,84.75,84.88,84.71,84.88,48718.0,74.6383,74.7528,74.6031,74.7528,48718.0
2019-10-10 15:30:00,84.89,84.9,84.72,84.75,51808.0,74.7616,74.7704,74.6119,74.6383,51808.0
2019-10-10 15:40:00,84.74,85.02,84.66,84.97,94574.0,74.6295,74.8761,74.559,74.8321,94574.0
2019-10-10 15:50:00,84.98,85.05,84.81,84.88,214392.0,74.8409,74.9025,74.6912,74.7528,214392.0
2019-10-11 09:30:00,86.05,86.26,84.16,84.59,156098.0,75.7832,75.9682,74.1187,74.4974,156098.0
2019-10-11 09:40:00,84.59,85.05,84.53,84.93,123648.0,74.4974,74.9025,74.4446,74.7968,123648.0
2019-10-11 09:50:00,84.99,85.2,84.82,84.83,54008.0,74.8497,75.0346,74.7,74.7088,54008.0
2019-10-11 10:00:00,84.84,85.15,84.72,84.75,43511.0,74.7176,74.9906,74.6119,74.6383,43511.0
2019-10-11 10:10:00,84.8,84.98,84.66,84.81,87289.0,74.6823,74.8409,74.559,74.6912,87289.0
2019-10-11 10:20:00,84.83,84.87,84.66,84.71,65507.0,74.7088,74.744,74.559,74.6031,65507.0
2019-10-11 10:30:00,84.75,84.78,84.58,84.61,33812.0,74.6383,74.6647,74.4886,74.515,33812.0
2019-10-11 10:40:00,84.66,84.79,84.58,84.7,32888.0,74.559,74.6735,74.4886,74.5943,32888.0
2019-10-11 10:50:00,84.68,84.9,84.42,84.46,43588.0,74.5767,74.7704,74.3477,74.3829,43588.0
2019-10-11 11:00:00,84.46,84.7,84.37,84.7,37030.0,74.3829,74.5943,74.3036,74.5943,37030.0
2019-10-11 11:10:00,84.71,85.01,84.65,84.92,27837.0,74.6031,74.8673,74.5502,74.788,27837.0
2019-10-11 11:20:00,84.95,85.07,84.88,85.05,27109.0,74.8144,74.9201,74.7528,74.9025,27109.0
2019-10-11 11:30:00,85.08,85.26,85.04,85.05,23222.0,74.9289,75.0875,74.8937,74.9025,23222.0
2019-10-11 11:40:00,85.07,85.15,84.82,84.86,31034.0,74.9201,74.9906,74.7,74.7352,31034.0
2019-10-11 11:50:00,84.83,84.89,84.64,84.72,25868.0,74.7088,74.7616,74.5414,74.6119,25868.0
2019-10-11 12:00:00,84.73,84.74,84.42,84.57,33865.0,74.6207,74.6295,74.3477,74.4798,33865.0
2019-10-11 12:10:00,84.56,84.67,84.5,84.62,9688.0,74.471,74.5679,74.4181,74.5238,9688.0
2019-10-11 12:20:00,84.62,84.75,84.62,84.71,10756.0,74.5238,74.6383,74.5238,74.6031,10756.0
2019-10-11 12:30:00,84.73,84.73,83.61,84.61,83622.0,74.6207,74.6207,73.6343,74.515,83622.0
2019-10-11 12:40:00,84.58,84.59,84.27,84.28,27463.0,74.4886,74.4974,74.2156,74.2244,27463.0
2019-10-11 12:50:00,84.29,84.65,84.24,84.65,14960.0,74.2332,74.5502,74.1892,74.5502,14960.0
2019-10-11 13:00:00,84.65,84.76,84.64,84.72,8769.0,74.5502,74.6471,74.5414,74.6119,8769.0
2019-10-11 13:10:00,84.74,84.76,84.66,84.7,12111.0,74.6295,74.6471,74.559,74.5943,12111.0
2019-10-11 13:20:00,84.74,85.5,84.69,85.29,63068.0,74.6295,75.2988,74.5855,75.1139,63068.0
2019-10-11 13:30:00,85.2,85.48,85.1,85.39,22615.0,75.0346,75.2812,74.9466,75.202,22615.0
2019-10-11 13:40:00,85.39,85.72,85.38,85.7,26997.0,75.202,75.4926,75.1931,75.475,26997.0
2019-10-11 13:50:00,85.72,85.87,85.66,85.67,27355.0,75.4926,75.6247,75.4397,75.4485,27355.0
2019-10-11 14:00:00,85.69,85.74,85.6,85.67,13679.0,75.4662,75.5102,75.3869,75.4485,13679.0
2019-10-11 14:10:00,85.68,85.81,85.57,85.81,19679.0,75.4574,75.5718,75.3605,75.5718,19679.0
2019-10-11 14:20:00,85.81,85.83,85.67,85.77,15164.0,75.5718,75.5895,75.4485,75.5366,15164.0
2019-10-11 14:30:00,85.76,85.89,85.7,85.85,18247.0,75.5278,75.6423,75.475,75.6071,18247.0
2019-10-11 14:40:00,85.82,85.88,85.72,85.78,10283.0,75.5806,75.6335,75.4926,75.5454,10283.0
2019-10-11 14:50:00,85.76,85.81,85.68,85.81,16393.0,75.5278,75.5718,75.4574,75.5718,16393.0
2019-10-11 15:00:00,85.77,85.79,85.58,85.72,27556.0,75.5366,75.5542,75.3693,75.4926,27556.0
2019-10-11 15:10:00,85.69,85.9,85.68,85.89,24392.0,75.4662,75.6511,75.4574,75.6423,24392.0
2019-10-11 15:20:00,85.92,85.95,85.77,85.83,30991.0,75.6687,75.6951,75.5366,75.5895,30991.0
2019-10-11 15:30:00,85.83,86.47,85.63,86.37,133339.0,75.5895,76.1531,75.4133,76.065,133339.0
2019-10-11 15:40:00,86.35,86.45,85.52,85.6,100867.0,76.0474,76.1355,75.3164,75.3869,100867.0
2019-10-11 15:50:00,85.63,85.71,85.3,85.41,210238.0,75.4133,75.4838,75.1227,75.2196,210238.0
2019-10-14 09:30:00,85.17,85.2,84.79,84.79,48440.0,75.0082,75.0346,74.6735,74.6735,48440.0
2019-10-14 09:40:00,84.82,85.05,84.81,84.98,40819.0,74.7,74.9025,74.6912,74.8409,40819.0
2019-10-14 09:50:00,84.93,85.01,84.79,84.94,15590.0,74.7968,74.8673,74.6735,74.8056,15590.0
2019-10-14 10:00:00,84.93,85.13,84.86,85.07,23490.0,74.7968,74.973,74.7352,74.9201,23490.0
2019-10-14 10:10:00,85.04,85.07,84.74,84.76,24952.0,74.8937,74.9201,74.6295,74.6471,24952.0
2019-10-14 10:20:00,84.76,84.93,84.6,84.83,24563.0,74.6471,74.7968,74.5062,74.7088,24563.0
2019-10-14 10:30:00,84.84,85.12,84.84,85.04,23857.0,74.7176,74.9642,74.7176,74.8937,23857.0
2019-10-14 10:40:00,85.05,85.18,84.98,85.11,33330.0,74.9025,75.017,74.8409,74.9554,33330.0
2019-10-14 10:50:00,85.1,85.29,85.0,85.27,44596.0,74.9466,75.1139,74.8585,75.0963,44596.0
2019-10-14 11:00:00,85.27,85.29,84.96,85.02,24366.0,75.0963,75.1139,74.8233,74.8761,24366.0
2019-10-14 11:10:00,85.0,85.09,84.98,84.99,12094.0,74.8585,74.9377,74.8409,74.8497,12094.0
2019-10-14 11:20:00,84.99,85.01,84.81,84.84,18011.0,74.8497,74.8673,74.6912,74.7176,18011.0
2019-10-14 11:30:00,84.84,85.03,84.82,85.0,25634.0,74.7176,74.8849,74.7,74.8585,25634.0
2019-10-14 11:40:00,84.98,85.02,84.91,85.01,14733.0,74.8409,74.8761,74.7792,74.8673,14733.0
2019-10-14 11:50:00,85.0,85.17,84.97,85.03,12868.0,74.8585,75.0082,74.8321,74.8849,12868.0
2019-10-14 12:00:00,85.01,85.01,84.84,84.97,8913.0,74.8673,74.8673,74.7176,74.8321,8913.0
2019-10-14 12:10:00,84.97,85.03,84.97,85.02,11651.0,74.8321,74.8849,74.8321,74.8761,11651.0
2019-10-14 12:20:00,85.01,85.01,84.91,84.91,18176.0,74.8673,74.8673,74.7792,74.7792,18176.0
2019-10-14 12:30:00,84.9,85.0,84.88,84.94,7384.0,74.7704,74.8585,74.7528,74.8056,7384.0
2019-10-14 12:40:00,84.94,85.01,84.93,84.95,6950.0,74.8056,74.8673,74.7968,74.8144,6950.0
2019-10-14 12:50:00,84.95,84.96,84.89,84.96,9490.0,74.8144,74.8233,74.7616,74.8233,9490.0
2019-10-14 13:00:00,84.96,85.08,84.94,85.07,6817.0,74.8233,74.9289,74.8056,74.9201,6817.0
2019-10-14 13:10:00,85.06,85.07,84.96,85.0,11627.0,74.9113,74.9201,74.8233,74.8585,11627.0
2019-10-14 13:20:00,85.01,85.08,84.98,85.06,9191.0,74.8673,74.9289,74.8409,74.9113,9191.0
2019-10-14 13:30:00,85.06,85.07,84.97,84.98,11711.0,74.9113,74.9201,74.8321,74.8409,11711.0
2019-10-14 13:40:00,84.99,85.09,84.97,85.03,18640.0,74.8497,74.9377,74.8321,74.8849,18640.0
2019-10-14 13:50:00,85.02,85.06,84.99,85.04,14714.0,74.8761,74.9113,74.8497,74.8937,14714.0
2019-10-14 14:00:00,85.03,85.11,84.98,84.98,20121.0,74.8849,74.9554,74.8409,74.8409,20121.0
2019-10-14 14:10:00,84.99,85.13,84.99,85.03,16816.0,74.8497,74.973,74.8497,74.8849,16816.0
2019-10-14 14:20:00,85.02,85.07,85.0,85.04,15318.0,74.8761,74.9201,74.8585,74.8937,15318.0
2019-10-14 14:30:00,85.02,85.08,85.01,85.04,15831.0,74.8761,74.9289,74.8673,74.8937,15831.0
2019-10-14 14:40:00,85.05,85.07,85.0,85.04,14595.0,74.9025,74.9201,74.8585,74.8937,14595.0
2019-10-14 14:50:00,85.08,85.27,85.05,85.22,29661.0,74.9289,75.0963,74.9025,75.0522,29661.0
2019-10-14 15:00:00,85.22,85.31,85.19,85.29,27403.0,75.0522,75.1315,75.0258,75.1139,27403.0
2019-10-14 15:10:00,85.28,85.32,85.22,85.28,54763.0,75.1051,75.1403,75.0522,75.1051,54763.0
2019-10-14 15:20:00,85.26,85.32,85.24,85.27,25927.0,75.0875,75.1403,75.0698,75.0963,25927.0
2019-10-14 15:30:00,85.27,85.28,85.15,85.2,35051.0,75.0963,75.1051,74.9906,75.0346,35051.0
2019-10-14 15:40:00,85.22,85.22,85.0,85.0,41385.0,75.0522,75.0522,74.8585,74.8585,41385.0
2019-10-14 15:50:00,85.0,85.07,84.94,84.97,127351.0,74.8585,74.9201,74.8056,74.8321,127351.0
2019-10-15 09:30:00,85.6,85.66,85.12,85.38,36114.0,75.3869,75.4397,74.9642,75.1931,36114.0
2019-10-15 09:40:00,85.35,85.35,84.94,85.0,32689.0,75.1667,75.1667,74.8056,74.8585,32689.0
2019-10-15 09:50:00,84.98,85.38,84.94,85.29,44664.0,74.8409,75.1931,74.8056,75.1139,44664.0
2019-10-15 10:00:00,85.29,85.44,85.23,85.4,13898.0,75.1139,75.246,75.061,75.2108,13898.0
2019-10-15 10:10:00,85.41,86.09,85.37,85.93,31988.0,75.2196,75.8184,75.1843,75.6775,31988.0
2019-10-15 10:20:00,85.96,86.44,85.89,86.38,91603.0,75.7039,76.1267,75.6423,76.0738,91603.0
2019-10-15 10:30:00,86.4,86.7,86.37,86.63,35020.0,76.0914,76.3557,76.065,76.294,35020.0
2019-10-15 10:40:00,86.68,86.94,86.61,86.61,42410.0,76.338,76.567,76.2764,76.2764,42410.0
2019-10-15 10:50:00,86.62,86.7,86.55,86.67,39272.0,76.2852,76.3557,76.2235,76.3292,39272.0
2019-10-15 11:00:00,86.69,86.72,86.5,86.66,95834.0,76.3468,76.3733,76.1795,76.3204,95834.0
2019-10-15 11:10:00,86.64,86.64,86.46,86.53,27022.0,76.3028,76.3028,76.1443,76.2059,27022.0
2019-10-15 11:20:00,86.51,86.63,86.46,86.61,25247.0,76.1883,76.294,76.1443,76.2764,25247.0
2019-10-15 11:30:00,86.62,86.64,86.31,86.35,18280.0,76.2852,76.3028,76.0122,76.0474,18280.0
2019-10-15 11:40:00,86.37,86.64,86.37,86.61,15545.0,76.065,76.3028,76.065,76.2764,15545.0
2019-10-15 11:50:00,86.61,86.62,86.47,86.58,16102.0,76.2764,76.2852,76.1531,76.25,16102.0
2019-10-15 12:00:00,86.59,86.73,86.58,86.68,17267.0,76.2588,76.3821,76.25,76.338,17267.0
2019-10-15 12:10:00,86.67,86.78,86.64,86.67,12252.0,76.3292,76.4261,76.3028,76.3292,12252.0
2019-10-15 12:20:00,86.62,86.64,86.5,86.51,9765.0,76.2852,76.3028,76.1795,76.1883,9765.0
2019-10-15 12:30:00,86.51,86.57,86.48,86.54,9060.0,76.1883,76.2412,76.1619,76.2147,9060.0
2019-10-15 12:40:00,86.55,86.57,86.51,86.52,6156.0,76.2235,76.2412,76.1883,76.1971,6156.0
2019-10-15 12:50:00,86.53,86.71,86.49,86.67,10208.0,76.2059,76.3645,76.1707,76.3292,10208.0
2019-10-15 13:00:00,86.68,86.73,86.64,86.66,10271.0,76.338,76.3821,76.3028,76.3204,10271.0
2019-10-15 13:10:00,86.64,86.7,86.61,86.67,9963.0,76.3028,76.3557,76.2764,76.3292,9963.0
2019-10-15 13:20:00,86.67,86.68,86.58,86.64,7915.0,76.3292,76.338,76.25,76.3028,7915.0
2019-10-15 13:30:00,86.66,86.75,86.63,86.75,10189.0,76.3204,76.3997,76.294,76.3997,10189.0
2019-10-15 13:40:00,86.78,86.94,86.76,86.91,14750.0,76.4261,76.567,76.4085,76.5406,14750.0
2019-10-15 13:50:00,86.92,87.04,86.91,87.04,27670.0,76.5494,76.6551,76.5406,76.6551,27670.0
2019-10-15 14:00:00,87.04,87.08,86.91,86.95,21833.0,76.6551,76.6903,76.5406,76.5758,21833.0
2019-10-15 14:10:00,86.96,87.04,86.9,87.03,21440.0,76.5846,76.6551,76.5318,76.6463,21440.0
2019-10-15 14:20:00,87.01,87.04,86.93,86.93,8624.0,76.6287,76.6551,76.5582,76.5582,8624.0
2019-10-15 14:30:00,86.93,86.93,86.81,86.86,8721.0,76.5582,76.5582,76.4525,76.4966,8721.0
2019-10-15 14:40:00,86.83,86.89,86.75,86.79,20242.0,76.4701,76.523,76.3997,76.4349,20242.0
2019-10-15 14:50:00,86.79,86.87,86.7,86.79,11423.0,76.4349,76.5054,76.3557,76.4349,11423.0
2019-10-15 15:00:00,86.77,86.78,86.62,86.63,10893.0,76.4173,76.4261,76.2852,76.294,10893.0
2019-10-15 15:10:00,86.65,86.66,86.58,86.62,12106.0,76.3116,76.3204,76.25,76.2852,12106.0
2019-10-15 15:20:00,86.63,86.72,86.61,86.71,34723.0,76.294,76.3733,76.2764,76.3645,34723.0
2019-10-15 15:30:00,86.72,86.72,86.56,86.59,24860.0,76.3733,76.3733,76.2324,76.2588,24860.0
2019-10-15 15:40:00,86.58,86.61,86.52,86.53,23054.0,76.25,76.2764,76.1971,76.2059,23054.0
2019-10-15 15:50:00,86.53,86.7,86.52,86.64,120127.0,76.2059,76.3557,76.1971,76.3028,120127.0
2019-10-16 09:30:00,86.47,86.62,86.0,86.48,42621.0,76.1531,76.2852,75.7392,76.1619,42621.0
2019-10-16 09:40:00,86.48,86.6,86.22,86.27,47209.0,76.1619,76.2676,75.9329,75.977,47209.0
2019-10-16 09:50:00,86.27,86.46,86.19,86.24,10938.0,75.977,76.1443,75.9065,75.9505,10938.0
2019-10-16 10:00:00,86.2,86.33,85.9,86.0,18937.0,75.9153,76.0298,75.6511,75.7392,18937.0
2019-10-16 10:10:00,85.94,86.11,85.82,86.11,59078.0,75.6863,75.836,75.5806,75.836,59078.0
2019-10-16 10:20:00,86.09,86.25,85.99,86.22,20176.0,75.8184,75.9593,75.7304,75.9329,20176.0
2019-10-16 10:30:00,86.22,86.37,86.2,86.21,18150.0,75.9329,76.065,75.9153,75.9241,18150.0
2019-10-16 10:40:00,86.23,86.32,86.07,86.11,43939.0,75.9417,76.021,75.8008,75.836,43939.0
2019-10-16 10:50:00,86.12,86.27,86.02,86.07,24179.0,75.8449,75.977,75.7568,75.8008,24179.0
2019-10-16 11:00:00,86.08,86.27,86.05,86.21,15301.0,75.8096,75.977,75.7832,75.9241,15301.0
2019-10-16 11:10:00,86.19,86.27,86.13,86.18,8991.0,75.9065,75.977,75.8537,75.8977,8991.0
2019-10-16 11:20:00,86.2,86.26,86.14,86.17,6049.0,75.9153,75.9682,75.8625,75.8889,6049.0
2019-10-16 11:30:00,86.18,86.22,85.95,85.99,12951.0,75.8977,75.9329,75.6951,75.7304,12951.0
2019-10-16 11:40:00,85.97,86.15,85.95,86.15,16791.0,75.7128,75.8713,75.6951,75.8713,16791.0
2019-10-16 11:50:00,86.11,86.15,85.8,85.8,88638.0,75.836,75.8713,75.563,75.563,88638.0
2019-10-16 12:00:00,85.81,85.97,85.78,85.94,23501.0,75.5718,75.7128,75.5454,75.6863,23501.0
2019-10-16 12:10:00,85.97,86.02,85.8,85.82,15574.0,75.7128,75.7568,75.563,75.5806,15574.0
2019-10-16 12:20:00,85.82,85.83,85.7,85.79,9277.0,75.5806,75.5895,75.475,75.5542,9277.0
2019-10-16 12:30:00,85.8,85.8,85.65,85.74,10859.0,75.563,75.563,75.4309,75.5102,10859.0
2019-10-16 12:40:00,85.72,85.73,85.66,85.67,7164.0,75.4926,75.5014,75.4397,75.4485,7164.0
2019-10-16 12:50:00,85.66,85.66,85.42,85.51,10421.0,75.4397,75.4397,75.2284,75.3076,10421.0
2019-10-16 13:00:00,85.51,85.51,85.34,85.36,9488.0,75.3076,75.3076,75.1579,75.1755,9488.0
2019-10-16 13:10:00,85.35,85.38,85.23,85.25,8416.0,75.1667,75.1931,75.061,75.0787,8416.0
2019-10-16 13:20:00,85.28,85.32,85.24,85.31,9017.0,75.1051,75.1403,75.0698,75.1315,9017.0
2019-10-16 13:30:00,85.33,85.51,85.33,85.5,10202.0,75.1491,75.3076,75.1491,75.2988,10202.0
2019-10-16 13:40:00,85.5,85.54,85.35,85.51,14120.0,75.2988,75.3341,75.1667,75.3076,14120.0
2019-10-16 13:50:00,85.51,85.53,85.39,85.46,10511.0,75.3076,75.3252,75.202,75.2636,10511.0
2019-10-16 14:00:00,85.46,85.54,85.45,85.53,8229.0,75.2636,75.3341,75.2548,75.3252,8229.0
2019-10-16 14:10:00,85.54,85.75,85.54,85.73,14980.0,75.3341,75.519,75.3341,75.5014,14980.0
2019-10-16 14:20:00,85.7,85.74,85.67,85.7,10149.0,75.475,75.5102,75.4485,75.475,10149.0
2019-10-16 14:30:00,85.72,85.93,85.71,85.92,13675.0,75.4926,75.6775,75.4838,75.6687,13675.0
2019-10-16 14:40:00,85.97,85.97,85.74,85.75,25326.0,75.7128,75.7128,75.5102,75.519,25326.0
2019-10-16 14:50:00,85.76,85.8,85.72,85.72,8000.0,75.5278,75.563,75.4926,75.4926,8000.0
2019-10-16 15:00:00,85.73,85.73,85.66,85.69,10102.0,75.5014,75.5014,75.4397,75.4662,10102.0
2019-10-16 15:10:00,85.68,85.69,85.53,85.62,12633.0,75.4574,75.4662,75.3252,75.4045,12633.0
2019-10-16 15:20:00,85.61,85.69,85.61,85.65,10807.0,75.3957,75.4662,75.3957,75.4309,10807.0
2019-10-16 15:30:00,85.66,85.83,85.65,85.79,29094.0,75.4397,75.5895,75.4309,75.5542,29094.0
2019-10-16 15:40:00,85.79,85.8,85.69,85.7,41972.0,75.5542,75.563,75.4662,75.475,41972.0
2019-10-16 15:50:00,85.7,85.73,85.57,85.66,110655.0,75.475,75.5014,75.3605,75.4397,110655.0
2019-10-17 09:30:00,86.5,87.44,86.5,86.99,58852.0,76.1795,77.0074,76.1795,76.6111,58852.0
2019-10-17 09:40:00,86.95,87.06,86.87,86.9,18123.0,76.5758,76.6727,76.5054,76.5318,18123.0
2019-10-17 09:50:00,86.94,87.03,86.8,86.88,60475.0,76.567,76.6463,76.4437,76.5142,60475.0
2019-10-17 10:00:00,86.91,86.93,86.77,86.88,18582.0,76.5406,76.5582,76.4173,76.5142,18582.0
2019-10-17 10:10:00,86.94,87.29,86.93,87.27,18738.0,76.567,76.8753,76.5582,76.8576,18738.0
2019-10-17 10:20:00,87.28,87.37,87.02,87.17,32373.0,76.8665,76.9457,76.6375,76.7696,32373.0
2019-10-17 10:30:00,87.18,87.19,86.63,86.63,120599.0,76.7784,76.7872,76.294,76.294,120599.0
2019-10-17 10:40:00,86.63,86.69,86.36,86.4,22035.0,76.294,76.3468,76.0562,76.0914,22035.0
2019-10-17 10:50:00,86.4,86.59,86.38,86.45,20301.0,76.0914,76.2588,76.0738,76.1355,20301.0
2019-10-17 11:00:00,86.44,86.48,86.17,86.31,25909.0,76.1267,76.1619,75.8889,76.0122,25909.0
2019-10-17 11:10:00,86.34,86.61,86.34,86.52,11100.0,76.0386,76.2764,76.0386,76.1971,11100.0
2019-10-17 11:20:00,86.53,86.59,86.42,86.44,9280.0,76.2059,76.2588,76.1091,76.1267,9280.0
2019-10-17 11:30:00,86.45,86.45,86.16,86.28,8413.0,76.1355,76.1355,75.8801,75.9858,8413.0
2019-10-17 11:40:00,86.27,86.28,86.09,86.11,10923.0,75.977,75.9858,75.8184,75.836,10923.0
2019-10-17 11:50:00,86.09,86.09,85.88,86.08,18442.0,75.8184,75.8184,75.6335,75.8096,18442.0
2019-10-17 12:00:00,86.11,86.14,85.91,86.08,10777.0,75.836,75.8625,75.6599,75.8096,10777.0
2019-10-17 12:10:00,86.1,86.16,86.03,86.15,14133.0,75.8272,75.8801,75.7656,75.8713,14133.0
2019-10-17 12:20:00,86.16,86.26,86.11,86.15,23847.0,75.8801,75.9682,75.836,75.8713,23847.0
2019-10-17 12:30:00,86.17,86.24,86.11,86.16,11921.0,75.8889,75.9505,75.836,75.8801,11921.0
2019-10-17 12:40:00,86.16,86.23,86.12,86.18,16558.0,75.8801,75.9417,75.8449,75.8977,16558.0
2019-10-17 12:50:00,86.22,86.36,86.2,86.36,8984.0,75.9329,76.0562,75.9153,76.0562,8984.0
2019-10-17 13:00:00,86.38,86.39,86.15,86.17,8954.0,76.0738,76.0826,75.8713,75.8889,8954.0
2019-10-17 13:10:00,86.17,86.37,86.17,86.34,9059.0,75.8889,76.065,75.8889,76.0386,9059.0
2019-10-17 13:20:00,86.33,86.49,86.33,86.48,9290.0,76.0298,76.1707,76.0298,76.1619,9290.0
2019-10-17 13:30:00,86.51,86.62,86.51,86.58,14133.0,76.1883,76.2852,76.1883,76.25,14133.0
2019-10-17 13:40:00,86.58,86.6,86.52,86.59,11379.0,76.25,76.2676,76.1971,76.2588,11379.0
2019-10-17 13:50:00,86.6,86.75,86.59,86.75,14366.0,76.2676,76.3997,76.2588,76.3997,14366.0
2019-10-17 14:00:00,86.77,86.79,86.64,86.68,16614.0,76.4173,76.4349,76.3028,76.338,16614.0
2019-10-17 14:10:00,86.69,86.77,86.67,86.76,15747.0,76.3468,76.4173,76.3292,76.4085,15747.0
2019-10-17 14:20:00,86.74,86.87,86.69,86.86,34156.0,76.3909,76.5054,76.3468,76.4966,34156.0
2019-10-17 14:30:00,86.86,86.98,86.84,86.91,32654.0,76.4966,76.6022,76.4789,76.5406,32654.0
2019-10-17 14:40:00,86.92,86.99,86.91,86.99,10199.0,76.5494,76.6111,76.5406,76.6111,10199.0
2019-10-17 14:50:00,86.98,87.3,86.96,87.3,55156.0,76.6022,76.8841,76.5846,76.8841,55156.0
2019-10-17 15:00:00,87.31,87.34,87.07,87.08,44039.0,76.8929,76.9193,76.6815,76.6903,44039.0
2019-10-17 15:10:00,87.08,87.28,87.07,87.2,81827.0,76.6903,76.8665,76.6815,76.796,81827.0
2019-10-17 15:20:00,87.2,87.29,87.13,87.29,49678.0,76.796,76.8753,76.7343,76.8753,49678.0
2019-10-17 15:30:00,87.29,87.42,87.23,87.29,76728.0,76.8753,76.9897,76.8224,76.8753,76728.0
2019-10-17 15:40:00,87.3,87.39,87.28,87.34,87430.0,76.8841,76.9633,76.8665,76.9193,87430.0
2019-10-17 15:50:00,87.35,87.64,87.31,87.56,234912.0,76.9281,77.1835,76.8929,77.113,234912.0
2019-10-18 09:30:00,87.29,87.32,86.94,87.05,95101.0,76.8753,76.9017,76.567,76.6639,95101.0
2019-10-18 09:40:00,87.04,87.32,86.93,87.3,16293.0,76.6551,76.9017,76.5582,76.8841,16293.0
2019-10-18 09:50:00,87.35,87.35,87.08,87.14,6398.0,76.9281,76.9281,76.6903,76.7432,6398.0
2019-10-18 10:00:00,87.16,87.27,87.01,87.08,14993.0,76.7608,76.8576,76.6287,76.6903,14993.0
2019-10-18 10:10:00,87.12,87.22,87.01,87.1,27217.0,76.7255,76.8136,76.6287,76.7079,27217.0
2019-10-18 10:20:00,87.09,87.09,86.88,86.94,21698.0,76.6991,76.6991,76.5142,76.567,21698.0
2019-10-18 10:30:00,86.94,87.07,86.82,86.98,46411.0,76.567,76.6815,76.4613,76.6022,46411.0
2019-10-18 10:40:00,86.98,86.99,86.82,86.92,29378.0,76.6022,76.6111,76.4613,76.5494,29378.0
2019-10-18 10:50:00,86.93,87.09,86.93,87.04,28337.0,76.5582,76.6991,76.5582,76.6551,28337.0
2019-10-18 11:00:00,87.05,87.29,87.04,87.27,14302.0,76.6639,76.8753,76.6551,76.8576,14302.0
2019-10-18 11:10:00,87.27,87.37,87.23,87.3,19292.0,76.8576,76.9457,76.8224,76.8841,19292.0
2019-10-18 11:20:00,87.32,87.34,87.24,87.29,5004.0,76.9017,76.9193,76.8312,76.8753,5004.0
2019-10-18 11:30:00,87.27,87.3,87.07,87.15,6859.0,76.8576,76.8841,76.6815,76.752,6859.0
2019-10-18 11:40:00,87.22,87.27,87.1,87.26,23660.0,76.8136,76.8576,76.7079,76.8488,23660.0
2019-10-18 11:50:00,87.25,87.25,87.07,87.16,70080.0,76.84,76.84,76.6815,76.7608,70080.0
2019-10-18 12:00:00,87.16,87.26,87.04,87.26,25836.0,76.7608,76.8488,76.6551,76.8488,25836.0
2019-10-18 12:10:00,87.26,87.36,87.21,87.28,42308.0,76.8488,76.9369,76.8048,76.8665,42308.0
2019-10-18 12:20:00,87.26,87.27,86.74,87.16,153803.0,76.8488,76.8576,76.3909,76.7608,153803.0
2019-10-18 12:30:00,87.16,87.38,87.09,87.33,54390.0,76.7608,76.9545,76.6991,76.9105,54390.0
2019-10-18 12:40:00,87.33,87.55,87.27,87.51,42655.0,76.9105,77.1042,76.8576,77.069,42655.0
2019-10-18 12:50:00,87.51,87.64,87.47,87.49,30109.0,77.069,77.1835,77.0338,77.0514,30109.0
2019-10-18 13:00:00,87.48,87.79,87.37,87.79,17767.0,77.0426,77.3156,76.9457,77.3156,17767.0
2019-10-18 13:10:00,87.79,87.98,87.7,87.97,19584.0,77.3156,77.4829,77.2363,77.4741,19584.0
2019-10-18 13:20:00,87.96,87.96,87.89,87.93,16747.0,77.4653,77.4653,77.4037,77.4389,16747.0
2019-10-18 13:30:00,87.95,88.0,87.86,87.97,18867.0,77.4565,77.5005,77.3773,77.4741,18867.0
2019-10-18 13:40:00,87.99,88.18,87.96,88.09,33338.0,77.4917,77.6591,77.4653,77.5798,33338.0
2019-10-18 13:50:00,88.09,88.17,88.01,88.13,21266.0,77.5798,77.6503,77.5094,77.615,21266.0
2019-10-18 14:00:00,88.15,88.18,87.98,87.99,25662.0,77.6327,77.6591,77.4829,77.4917,25662.0
2019-10-18 14:10:00,88.0,88.02,87.92,88.0,15655.0,77.5005,77.5182,77.4301,77.5005,15655.0
2019-10-18 14:20:00,88.02,88.07,87.96,88.04,12627.0,77.5182,77.5622,77.4653,77.5358,12627.0
2019-10-18 14:30:00,88.03,88.16,88.03,88.08,11673.0,77.527,77.6415,77.527,77.571,11673.0
2019-10-18 14:40:00,88.09,88.09,87.97,88.0,17446.0,77.5798,77.5798,77.4741,77.5005,17446.0
2019-10-18 14:50:00,87.99,88.12,87.99,88.08,16549.0,77.4917,77.6062,77.4917,77.571,16549.0
2019-10-18 15:00:00,88.08,88.15,88.05,88.1,20291.0,77.571,77.6327,77.5446,77.5886,20291.0
2019-10-18 15:10:00,88.11,88.27,88.11,88.12,17857.0,77.5974,77.7383,77.5974,77.6062,17857.0
2019-10-18 15:20:00,88.1,88.16,88.01,88.02,29992.0,77.5886,77.6415,77.5094,77.5182,29992.0
2019-10-18 15:30:00,88.01,88.14,87.96,88.01,27098.0,77.5094,77.6238,77.4653,77.5094,27098.0
2019-10-18 15:40:00,87.98,88.04,87.82,87.97,48832.0,77.4829,77.5358,77.342,77.4741,48832.0
2019-10-18 15:50:00,87.98,88.03,87.75,87.8,190574.0,77.4829,77.527,77.2804,77.3244,190574.0
2019-10-21 09:30:00,88.21,89.3,88.2,89.24,54731.0,77.6855,78.6454,77.6767,78.5926,54731.0
2019-10-21 09:40:00,89.3,89.37,88.97,89.3,48771.0,78.6454,78.7071,78.3548,78.6454,48771.0
2019-10-21 09:50:00,89.31,89.56,89.28,89.34,67365.0,78.6542,78.8744,78.6278,78.6807,67365.0
2019-10-21 10:00:00,89.35,89.53,89.23,89.39,54025.0,78.6895,78.848,78.5838,78.7247,54025.0
2019-10-21 10:10:00,89.39,89.6,89.24,89.32,57268.0,78.7247,78.9096,78.5926,78.6631,57268.0
2019-10-21 10:20:00,89.3,89.51,89.27,89.45,17467.0,78.6454,78.8304,78.619,78.7775,17467.0
2019-10-21 10:30:00,89.4,89.49,89.36,89.4,16551.0,78.7335,78.8128,78.6983,78.7335,16551.0
2019-10-21 10:40:00,89.4,89.45,89.31,89.33,12873.0,78.7335,78.7775,78.6542,78.6719,12873.0
2019-10-21 10:50:00,89.35,89.47,89.28,89.44,20258.0,78.6895,78.7952,78.6278,78.7687,20258.0
2019-10-21 11:00:00,89.47,89.54,89.36,89.39,16968.0,78.7952,78.8568,78.6983,78.7247,16968.0
2019-10-21 11:10:00,89.37,89.5,89.37,89.44,14339.0,78.7071,78.8216,78.7071,78.7687,14339.0
2019-10-21 11:20:00,89.43,89.48,89.33,89.4,12512.0,78.7599,78.804,78.6719,78.7335,12512.0
2019-10-21 11:30:00,89.4,89.42,89.29,89.4,9276.0,78.7335,78.7511,78.6366,78.7335,9276.0
2019-10-21 11:40:00,89.42,89.48,89.38,89.46,8338.0,78.7511,78.804,78.7159,78.7864,8338.0
2019-10-21 11:50:00,89.47,89.47,89.28,89.36,13779.0,78.7952,78.7952,78.6278,78.6983,13779.0
2019-10-21 12:00:00,89.31,89.43,89.2,89.42,15378.0,78.6542,78.7599,78.5574,78.7511,15378.0
2019-10-21 12:10:00,89.43,89.47,89.37,89.39,6109.0,78.7599,78.7952,78.7071,78.7247,6109.0
2019-10-21 12:20:00,89.39,89.5,89.39,89.5,12143.0,78.7247,78.8216,78.7247,78.8216,12143.0
2019-10-21 12:30:00,89.5,89.59,89.48,89.55,10656.0,78.8216,78.9008,78.804,78.8656,10656.0
2019-10-21 12:40:00,89.55,89.55,89.3,89.39,25242.0,78.8656,78.8656,78.6454,78.7247,25242.0
2019-10-21 12:50:00,89.37,89.49,89.35,89.48,20137.0,78.7071,78.8128,78.6895,78.804,20137.0
2019-10-21 13:00:00,89.48,89.54,89.45,89.5,10567.0,78.804,78.8568,78.7775,78.8216,10567.0
2019-10-21 13:10:00,89.46,89.53,89.41,89.49,18441.0,78.7864,78.848,78.7423,78.8128,18441.0
2019-10-21 13:20:00,89.5,89.53,89.42,89.48,10262.0,78.8216,78.848,78.7511,78.804,10262.0
2019-10-21 13:30:00,89.5,89.58,89.47,89.51,9464.0,78.8216,78.892,78.7952,78.8304,9464.0
2019-10-21 13:40:00,89.52,89.53,89.43,89.45,9985.0,78.8392,78.848,78.7599,78.7775,9985.0
2019-10-21 13:50:00,89.46,89.55,89.42,89.55,15469.0,78.7864,78.8656,78.7511,78.8656,15469.0
2019-10-21 14:00:00,89.56,89.77,89.56,89.71,20978.0,78.8744,79.0594,78.8744,79.0065,20978.0
2019-10-21 14:10:00,89.71,89.78,89.66,89.75,8347.0,79.0065,79.0682,78.9625,79.0418,8347.0
2019-10-21 14:20:00,89.75,89.76,89.53,89.54,8106.0,79.0418,79.0506,78.848,78.8568,8106.0
2019-10-21 14:30:00,89.56,89.61,89.46,89.52,15742.0,78.8744,78.9185,78.7864,78.8392,15742.0
2019-10-21 14:40:00,89.51,89.57,89.47,89.48,9201.0,78.8304,78.8832,78.7952,78.804,9201.0
2019-10-21 14:50:00,89.48,89.52,89.46,89.51,11460.0,78.804,78.8392,78.7864,78.8304,11460.0
2019-10-21 15:00:00,89.52,89.58,89.48,89.51,14157.0,78.8392,78.892,78.804,78.8304,14157.0
2019-10-21 15:10:00,89.52,89.65,89.52,89.62,21630.0,78.8392,78.9537,78.8392,78.9273,21630.0
2019-10-21 15:20:00,89.62,89.64,89.56,89.63,15901.0,78.9273,78.9449,78.8744,78.9361,15901.0
2019-10-21 15:30:00,89.63,90.01,89.63,89.7,82558.0,78.9361,79.2707,78.9361,78.9977,82558.0
2019-10-21 15:40:00,89.69,89.84,89.69,89.81,41233.0,78.9889,79.121,78.9889,79.0946,41233.0
2019-10-21 15:50:00,89.8,89.92,89.73,89.9,126503.0,79.0858,79.1915,79.0241,79.1739,126503.0
2019-10-22 09:30:00,89.65,89.84,89.15,89.15,100288.0,78.9537,79.121,78.5133,78.5133,100288.0
2019-10-22 09:40:00,89.19,89.57,89.03,89.07,37315.0,78.5486,78.8832,78.4077,78.4429,37315.0
2019-10-22 09:50:00,89.07,89.5,88.96,89.5,29812.0,78.4429,78.8216,78.346,78.8216,29812.0
2019-10-22 10:00:00,89.48,89.59,89.36,89.51,25926.0,78.804,78.9008,78.6983,78.8304,25926.0
2019-10-22 10:10:00,89.5,89.5,89.22,89.42,16989.0,78.8216,78.8216,78.575,78.7511,16989.0
2019-10-22 10:20:00,89.37,89.44,89.24,89.4,9708.0,78.7071,78.7687,78.5926,78.7335,9708.0
2019-10-22 10:30:00,89.41,89.48,89.15,89.26,11242.0,78.7423,78.804,78.5133,78.6102,11242.0
2019-10-22 10:40:00,89.25,89.31,89.2,89.29,4719.0,78.6014,78.6542,78.5574,78.6366,4719.0
2019-10-22 10:50:00,89.3,89.39,89.24,89.28,12226.0,78.6454,78.7247,78.5926,78.6278,12226.0
2019-10-22 11:00:00,89.24,89.4,89.2,89.35,8065.0,78.5926,78.7335,78.5574,78.6895,8065.0
2019-10-22 11:10:00,89.39,89.44,89.32,89.37,10671.0,78.7247,78.7687,78.6631,78.7071,10671.0
2019-10-22 11:20:00,89.37,89.37,89.2,89.35,18051.0,78.7071,78.7071,78.5574,78.6895,18051.0
2019-10-22 11:30:00,89.34,89.46,89.31,89.41,7294.0,78.6807,78.7864,78.6542,78.7423,7294.0
2019-10-22 11:40:00,89.41,89.57,89.38,89.5,15381.0,78.7423,78.8832,78.7159,78.8216,15381.0
2019-10-22 11:50:00,89.49,89.53,89.13,89.2,14878.0,78.8128,78.848,78.4957,78.5574,14878.0
2019-10-22 12:00:00,89.21,89.36,89.11,89.36,5046.0,78.5662,78.6983,78.4781,78.6983,5046.0
2019-10-22 12:10:00,89.36,89.53,89.35,89.51,10148.0,78.6983,78.848,78.6895,78.8304,10148.0
2019-10-22 12:20:00,89.5,89.63,89.47,89.62,7906.0,78.8216,78.9361,78.7952,78.9273,7906.0
2019-10-22 12:30:00,89.64,89.65,89.5,89.56,28758.0,78.9449,78.9537,78.8216,78.8744,28758.0
2019-10-22 12:40:00,89.54,89.61,89.52,89.56,10204.0,78.8568,78.9185,78.8392,78.8744,10204.0
2019-10-22 12:50:00,89.57,89.58,89.44,89.44,8557.0,78.8832,78.892,78.7687,78.7687,8557.0
2019-10-22 13:00:00,89.46,89.46,89.32,89.45,10199.0,78.7864,78.7864,78.6631,78.7775,10199.0
2019-10-22 13:10:00,89.46,89.48,89.38,89.4,3655.0,78.7864,78.804,78.7159,78.7335,3655.0
2019-10-22 13:20:00,89.41,89.42,89.37,89.41,4600.0,78.7423,78.7511,78.7071,78.7423,4600.0
2019-10-22 13:30:00,89.4,89.7,89.4,89.69,40758.0,78.7335,78.9977,78.7335,78.9889,40758.0
2019-10-22 13:40:00,89.69,89.72,89.6,89.69,20259.0,78.9889,79.0153,78.9096,78.9889,20259.0
2019-10-22 13:50:00,89.68,89.69,89.41,89.54,26166.0,78.9801,78.9889,78.7423,78.8568,26166.0
2019-10-22 14:00:00,89.53,89.65,89.44,89.65,16905.0,78.848,78.9537,78.7687,78.9537,16905.0
2019-10-22 14:10:00,89.66,89.7,89.6,89.68,11400.0,78.9625,78.9977,78.9096,78.9801,11400.0
2019-10-22 14:20:00,89.7,89.72,89.59,89.63,13815.0,78.9977,79.0153,78.9008,78.9361,13815.0
2019-10-22 14:30:00,89.64,89.68,89.41,89.53,8761.0,78.9449,78.9801,78.7423,78.848,8761.0
2019-10-22 14:40:00,89.54,89.58,89.39,89.44,12707.0,78.8568,78.892,78.7247,78.7687,12707.0
2019-10-22 14:50:00,89.46,89.46,89.22,89.24,13151.0,78.7864,78.7864,78.575,78.5926,13151.0
2019-10-22 15:00:00,89.25,89.26,89.11,89.23,19774.0,78.6014,78.6102,78.4781,78.5838,19774.0
2019-10-22 15:10:00,89.21,89.28,89.13,89.27,9576.0,78.5662,78.6278,78.4957,78.619,9576.0
2019-10-22 15:20:00,89.27,89.44,89.25,89.4,19046.0,78.619,78.7687,78.6014,78.7335,19046.0
2019-10-22 15:30:00,89.39,89.45,89.27,89.28,22960.0,78.7247,78.7775,78.619,78.6278,22960.0
2019-10-22 15:40:00,89.28,89.29,89.1,89.25,21509.0,78.6278,78.6366,78.4693,78.6014,21509.0
2019-10-22 15:50:00,89.26,89.28,88.94,88.95,112765.0,78.6102,78.6278,78.3284,78.3372,112765.0
2019-10-23 09:30:00,87.63,88.24,87.31,87.93,61912.0,77.1747,77.7119,76.8929,77.4389,61912.0
2019-10-23 09:40:00,88.02,88.38,87.89,87.96,16377.0,77.5182,77.8352,77.4037,77.4653,16377.0
2019-10-23 09:50:00,88.07,88.53,87.98,88.16,29447.0,77.5622,77.9673,77.4829,77.6415,29447.0
2019-10-23 10:00:00,88.23,88.49,88.23,88.32,52141.0,77.7031,77.9321,77.7031,77.7824,52141.0
2019-10-23 10:10:00,88.39,88.41,88.07,88.07,12932.0,77.844,77.8616,77.5622,77.5622,12932.0
2019-10-23 10:20:00,88.17,88.22,88.03,88.15,14506.0,77.6503,77.6943,77.527,77.6327,14506.0
2019-10-23 10:30:00,88.2,88.42,88.01,88.4,92602.0,77.6767,77.8704,77.5094,77.8528,92602.0
2019-10-23 10:40:00,88.4,88.61,88.35,88.53,18080.0,77.8528,78.0378,77.8088,77.9673,18080.0
2019-10-23 10:50:00,88.58,89.12,88.54,89.0,70413.0,78.0113,78.4869,77.9761,78.3812,70413.0
2019-10-23 11:00:00,89.0,89.05,88.92,88.95,18169.0,78.3812,78.4253,78.3108,78.3372,18169.0
2019-10-23 11:10:00,88.95,89.02,88.87,88.91,10766.0,78.3372,78.3988,78.2667,78.302,10766.0
2019-10-23 11:20:00,88.85,89.04,88.85,88.97,11359.0,78.2491,78.4165,78.2491,78.3548,11359.0
2019-10-23 11:30:00,89.0,89.17,88.97,89.1,13959.0,78.3812,78.531,78.3548,78.4693,13959.0
2019-10-23 11:40:00,89.12,89.18,89.05,89.07,12701.0,78.4869,78.5398,78.4253,78.4429,12701.0
2019-10-23 11:50:00,89.09,89.14,89.01,89.12,8821.0,78.4605,78.5045,78.39,78.4869,8821.0
2019-10-23 12:00:00,89.08,89.24,89.06,89.15,7785.0,78.4517,78.5926,78.4341,78.5133,7785.0
2019-10-23 12:10:00,89.17,89.45,89.16,89.44,13314.0,78.531,78.7775,78.5221,78.7687,13314.0
2019-10-23 12:20:00,89.44,89.46,89.36,89.46,7408.0,78.7687,78.7864,78.6983,78.7864,7408.0
2019-10-23 12:30:00,89.45,89.58,89.43,89.58,10289.0,78.7775,78.892,78.7599,78.892,10289.0
2019-10-23 12:40:00,89.59,89.66,89.51,89.52,16305.0,78.9008,78.9625,78.8304,78.8392,16305.0
2019-10-23 12:50:00,89.51,89.55,89.4,89.53,6892.0,78.8304,78.8656,78.7335,78.848,6892.0
2019-10-23 13:00:00,89.54,89.62,89.52,89.55,15846.0,78.8568,78.9273,78.8392,78.8656,15846.0
2019-10-23 13:10:00,89.56,89.58,89.34,89.42,10540.0,78.8744,78.892,78.6807,78.7511,10540.0
2019-10-23 13:20:00,89.42,89.5,89.39,89.47,7015.0,78.7511,78.8216,78.7247,78.7952,7015.0
2019-10-23 13:30:00,89.5,89.52,89.44,89.49,4958.0,78.8216,78.8392,78.7687,78.8128,4958.0
2019-10-23 13:40:00,89.49,89.62,89.43,89.59,10934.0,78.8128,78.9273,78.7599,78.9008,10934.0
2019-10-23 13:50:00,89.59,89.61,89.47,89.47,12481.0,78.9008,78.9185,78.7952,78.7952,12481.0
2019-10-23 14:00:00,89.44,89.46,89.27,89.34,10006.0,78.7687,78.7864,78.619,78.6807,10006.0
2019-10-23 14:10:00,89.37,89.41,89.28,89.29,7506.0,78.7071,78.7423,78.6278,78.6366,7506.0
2019-10-23 14:20:00,89.29,89.33,89.13,89.18,7593.0,78.6366,78.6719,78.4957,78.5398,7593.0
2019-10-23 14:30:00,89.2,89.24,89.13,89.13,14728.0,78.5574,78.5926,78.4957,78.4957,14728.0
2019-10-23 14:40:00,89.14,89.18,89.08,89.16,9420.0,78.5045,78.5398,78.4517,78.5221,9420.0
2019-10-23 14:50:00,89.18,89.2,89.09,89.12,13193.0,78.5398,78.5574,78.4605,78.4869,13193.0
2019-10-23 15:00:00,89.11,89.19,89.09,89.18,21439.0,78.4781,78.5486,78.4605,78.5398,21439.0
2019-10-23 15:10:00,89.18,89.19,89.03,89.07,25405.0,78.5398,78.5486,78.4077,78.4429,25405.0
2019-10-23 15:20:00,89.06,89.19,89.06,89.09,24121.0,78.4341,78.5486,78.4341,78.4605,24121.0
2019-10-23 15:30:00,89.12,89.33,89.11,89.23,22389.0,78.4869,78.6719,78.4781,78.5838,22389.0
2019-10-23 15:40:00,89.24,89.33,89.22,89.29,29174.0,78.5926,78.6719,78.575,78.6366,29174.0
2019-10-23 15:50:00,89.3,89.34,89.16,89.29,97777.0,78.6454,78.6807,78.5221,78.6366,97777.0
2019-10-24 09:30:00,90.3,90.7,89.89,90.65,56051.0,79.5261,79.8784,79.165,79.8344,56051.0
2019-10-24 09:40:00,90.66,90.9,90.2,90.25,44598.0,79.8432,80.0545,79.4381,79.4821,44598.0
2019-10-24 09:50:00,90.22,90.39,90.07,90.16,29129.0,79.4557,79.6054,79.3236,79.4028,29129.0
2019-10-24 10:00:00,90.19,90.22,89.38,89.48,53600.0,79.4293,79.4557,78.7159,78.804,53600.0
2019-10-24 10:10:00,89.52,89.6,89.26,89.3,21090.0,78.8392,78.9096,78.6102,78.6454,21090.0
2019-10-24 10:20:00,89.3,89.43,89.22,89.3,20344.0,78.6454,78.7599,78.575,78.6454,20344.0
2019-10-24 10:30:00,89.28,89.62,89.07,89.58,14999.0,78.6278,78.9273,78.4429,78.892,14999.0
2019-10-24 10:40:00,89.6,89.68,89.55,89.58,14116.0,78.9096,78.9801,78.8656,78.892,14116.0
2019-10-24 10:50:00,89.58,89.58,89.25,89.31,33045.0,78.892,78.892,78.6014,78.6542,33045.0
2019-10-24 11:00:00,89.31,89.6,89.31,89.55,32265.0,78.6542,78.9096,78.6542,78.8656,32265.0
2019-10-24 11:10:00,89.55,89.61,89.47,89.57,12306.0,78.8656,78.9185,78.7952,78.8832,12306.0
2019-10-24 11:20:00,89.57,89.8,89.55,89.8,16770.0,78.8832,79.0858,78.8656,79.0858,16770.0
2019-10-24 11:30:00,89.77,89.97,89.69,89.69,20040.0,79.0594,79.2355,78.9889,78.9889,20040.0
2019-10-24 11:40:00,89.72,89.77,89.63,89.74,11064.0,79.0153,79.0594,78.9361,79.0329,11064.0
2019-10-24 11:50:00,89.72,89.9,89.58,89.9,20805.0,79.0153,79.1739,78.892,79.1739,20805.0
2019-10-24 12:00:00,89.89,89.97,89.55,89.64,8301.0,79.165,79.2355,78.8656,78.9449,8301.0
2019-10-24 12:10:00,89.63,89.64,89.37,89.42,8961.0,78.9361,78.9449,78.7071,78.7511,8961.0
2019-10-24 12:20:00,89.44,89.63,89.37,89.63,8764.0,78.7687,78.9361,78.7071,78.9361,8764.0
2019-10-24 12:30:00,89.62,89.74,89.62,89.67,9539.0,78.9273,79.0329,78.9273,78.9713,9539.0
2019-10-24 12:40:00,89.67,89.75,89.58,89.72,7519.0,78.9713,79.0418,78.892,79.0153,7519.0
2019-10-24 12:50:00,89.7,89.8,89.61,89.68,14349.0,78.9977,79.0858,78.9185,78.9801,14349.0
2019-10-24 13:00:00,89.68,89.89,89.66,89.87,11882.0,78.9801,79.165,78.9625,79.1474,11882.0
2019-10-24 13:10:00,89.88,89.89,89.68,89.74,12032.0,79.1562,79.165,78.9801,79.0329,12032.0
2019-10-24 13:20:00,89.74,89.81,89.71,89.8,8296.0,79.0329,79.0946,79.0065,79.0858,8296.0
2019-10-24 13:30:00,89.82,89.82,89.56,89.62,18830.0,79.1034,79.1034,78.8744,78.9273,18830.0
2019-10-24 13:40:00,89.64,89.69,89.54,89.66,9837.0,78.9449,78.9889,78.8568,78.9625,9837.0
2019-10-24 13:50:00,89.65,89.85,89.65,89.84,29530.0,78.9537,79.1298,78.9537,79.121,29530.0
2019-10-24 14:00:00,89.84,89.85,89.71,89.76,13212.0,79.121,79.1298,79.0065,79.0506,13212.0
2019-10-24 14:10:00,89.8,89.85,89.79,89.8,10387.0,79.0858,79.1298,79.077,79.0858,10387.0
2019-10-24 14:20:00,89.83,89.85,89.78,89.83,14791.0,79.1122,79.1298,79.0682,79.1122,14791.0
2019-10-24 14:30:00,89.85,89.97,89.85,89.92,10111.0,79.1298,79.2355,79.1298,79.1915,10111.0
2019-10-24 14:40:00,89.91,90.08,89.89,90.07,20256.0,79.1827,79.3324,79.165,79.3236,20256.0
2019-10-24 14:50:00,90.08,90.12,89.93,89.95,20327.0,79.3324,79.3676,79.2003,79.2179,20327.0
2019-10-24 15:00:00,89.95,90.04,89.85,89.85,25334.0,79.2179,79.2972,79.1298,79.1298,25334.0
2019-10-24 15:10:00,89.84,89.87,89.67,89.7,28066.0,79.121,79.1474,78.9713,78.9977,28066.0
2019-10-24 15:20:00,89.7,89.72,89.47,89.64,113218.0,78.9977,79.0153,78.7952,78.9449,113218.0
2019-10-24 15:30:00,89.64,89.66,89.43,89.49,46151.0,78.9449,78.9625,78.7599,78.8128,46151.0
2019-10-24 15:40:00,89.5,89.5,89.39,89.47,37830.0,78.8216,78.8216,78.7247,78.7952,37830.0
2019-10-24 15:50:00,89.48,89.7,89.4,89.68,135028.0,78.804,78.9977,78.7335,78.9801,135028.0
2019-10-25 09:30:00,90.01,90.36,89.69,90.32,31029.0,79.2707,79.579,78.9889,79.5437,31029.0
2019-10-25 09:40:00,90.29,90.47,90.04,90.06,19192.0,79.5173,79.6758,79.2972,79.3148,19192.0
2019-10-25 09:50:00,90.09,90.46,90.09,90.44,21947.0,79.3412,79.667,79.3412,79.6494,21947.0
2019-10-25 10:00:00,90.43,90.43,90.0,90.06,33485.0,79.6406,79.6406,79.2619,79.3148,33485.0
2019-10-25 10:10:00,90.14,90.18,89.94,90.03,8152.0,79.3852,79.4204,79.2091,79.2883,8152.0
2019-10-25 10:20:00,90.04,90.34,89.96,89.98,19704.0,79.2972,79.5614,79.2267,79.2443,19704.0
2019-10-25 10:30:00,90.0,90.03,89.91,90.02,7882.0,79.2619,79.2883,79.1827,79.2795,7882.0
2019-10-25 10:40:00,90.01,90.13,89.8,90.09,13345.0,79.2707,79.3764,79.0858,79.3412,13345.0
2019-10-25 10:50:00,90.11,90.13,89.97,90.08,10308.0,79.3588,79.3764,79.2355,79.3324,10308.0
2019-10-25 11:00:00,90.12,90.24,90.07,90.11,34377.0,79.3676,79.4733,79.3236,79.3588,34377.0
2019-10-25 11:10:00,90.11,90.45,90.05,90.38,36962.0,79.3588,79.6582,79.306,79.5966,36962.0
2019-10-25 11:20:00,90.41,90.59,90.35,90.52,50174.0,79.623,79.7815,79.5702,79.7199,50174.0
2019-10-25 11:30:00,90.52,90.56,90.22,90.27,17497.0,79.7199,79.7551,79.4557,79.4997,17497.0
2019-10-25 11:40:00,90.24,90.48,90.24,90.47,11494.0,79.4733,79.6847,79.4733,79.6758,11494.0
2019-10-25 11:50:00,90.49,90.55,90.33,90.37,17213.0,79.6935,79.7463,79.5526,79.5878,17213.0
2019-10-25 12:00:00,90.38,90.41,90.18,90.22,12017.0,79.5966,79.623,79.4204,79.4557,12017.0
2019-10-25 12:10:00,90.22,90.36,90.18,90.34,21248.0,79.4557,79.579,79.4204,79.5614,21248.0
2019-10-25 12:20:00,90.38,90.46,90.32,90.45,10956.0,79.5966,79.667,79.5437,79.6582,10956.0
2019-10-25 12:30:00,90.45,90.49,90.3,90.31,12577.0,79.6582,79.6935,79.5261,79.5349,12577.0
2019-10-25 12:40:00,90.29,90.34,90.21,90.24,11797.0,79.5173,79.5614,79.4469,79.4733,11797.0
2019-10-25 12:50:00,90.26,90.29,90.18,90.21,7716.0,79.4909,79.5173,79.4204,79.4469,7716.0
2019-10-25 13:00:00,90.22,90.31,90.22,90.28,16009.0,79.4557,79.5349,79.4557,79.5085,16009.0
2019-10-25 13:10:00,90.28,90.42,90.28,90.4,6500.0,79.5085,79.6318,79.5085,79.6142,6500.0
2019-10-25 13:20:00,90.42,90.49,90.39,90.48,9271.0,79.6318,79.6935,79.6054,79.6847,9271.0
2019-10-25 13:30:00,90.48,90.48,90.27,90.33,12215.0,79.6847,79.6847,79.4997,79.5526,12215.0
2019-10-25 13:40:00,90.34,90.49,90.34,90.44,9525.0,79.5614,79.6935,79.5614,79.6494,9525.0
2019-10-25 13:50:00,90.45,90.45,90.38,90.38,6570.0,79.6582,79.6582,79.5966,79.5966,6570.0
2019-10-25 14:00:00,90.37,90.44,90.01,90.11,43918.0,79.5878,79.6494,79.2707,79.3588,43918.0
2019-10-25 14:10:00,90.06,90.1,89.91,89.94,17160.0,79.3148,79.35,79.1827,79.2091,17160.0
2019-10-25 14:20:00,89.92,89.96,89.85,89.93,10262.0,79.1915,79.2267,79.1298,79.2003,10262.0
2019-10-25 14:30:00,89.89,89.93,89.74,89.82,10271.0,79.165,79.2003,79.0329,79.1034,10271.0
2019-10-25 14:40:00,89.8,89.82,89.72,89.79,14184.0,79.0858,79.1034,79.0153,79.077,14184.0
2019-10-25 14:50:00,89.78,89.83,89.75,89.76,11995.0,79.0682,79.1122,79.0418,79.0506,11995.0
2019-10-25 15:00:00,89.75,89.85,89.72,89.82,24313.0,79.0418,79.1298,79.0153,79.1034,24313.0
2019-10-25 15:10:00,89.83,89.93,89.81,89.9,31328.0,79.1122,79.2003,79.0946,79.1739,31328.0
2019-10-25 15:20:00,89.88,90.0,89.84,89.96,19716.0,79.1562,79.2619,79.121,79.2267,19716.0
2019-10-25 15:30:00,89.96,90.17,89.95,90.03,42581.0,79.2267,79.4116,79.2179,79.2883,42581.0
2019-10-25 15:40:00,90.02,90.05,89.9,89.91,34612.0,79.2795,79.306,79.1739,79.1827,34612.0
2019-10-25 15:50:00,89.9,90.09,89.79,90.05,154457.0,79.1739,79.3412,79.077,79.306,154457.0
2019-10-28 09:30:00,90.98,91.73,90.8,91.62,98160.0,80.125,80.7855,79.9665,80.6886,98160.0
2019-10-28 09:40:00,91.68,91.94,91.45,91.59,25112.0,80.7415,80.9705,80.5389,80.6622,25112.0
2019-10-28 09:50:00,91.58,91.61,91.35,91.42,31306.0,80.6534,80.6798,80.4509,80.5125,31306.0
2019-10-28 10:00:00,91.46,91.53,91.3,91.5,36193.0,80.5477,80.6094,80.4068,80.583,36193.0
2019-10-28 10:10:00,91.53,91.63,91.41,91.56,24914.0,80.6094,80.6974,80.5037,80.6358,24914.0
2019-10-28 10:20:00,91.54,91.62,91.47,91.62,17813.0,80.6182,80.6886,80.5565,80.6886,17813.0
2019-10-28 10:30:00,91.63,91.68,91.41,91.43,30514.0,80.6974,80.7415,80.5037,80.5213,30514.0
2019-10-28 10:40:00,91.41,91.69,91.4,91.66,12822.0,80.5037,80.7503,80.4949,80.7239,12822.0
2019-10-28 10:50:00,91.63,91.63,91.36,91.36,12733.0,80.6974,80.6974,80.4597,80.4597,12733.0
2019-10-28 11:00:00,91.36,91.54,91.35,91.52,10773.0,80.4597,80.6182,80.4509,80.6006,10773.0
2019-10-28 11:10:00,91.52,91.52,91.27,91.4,11342.0,80.6006,80.6006,80.3804,80.4949,11342.0
2019-10-28 11:20:00,91.39,91.44,91.34,91.44,4300.0,80.4861,80.5301,80.442,80.5301,4300.0
2019-10-28 11:30:00,91.47,91.5,91.32,91.48,14959.0,80.5565,80.583,80.4244,80.5653,14959.0
2019-10-28 11:40:00,91.48,91.65,91.45,91.65,19437.0,80.5653,80.7151,80.5389,80.7151,19437.0
2019-10-28 11:50:00,91.66,91.71,91.59,91.66,10017.0,80.7239,80.7679,80.6622,80.7239,10017.0
2019-10-28 12:00:00,91.68,91.69,91.61,91.68,8610.0,80.7415,80.7503,80.6798,80.7415,8610.0
2019-10-28 12:10:00,91.7,91.75,91.68,91.7,16769.0,80.7591,80.8031,80.7415,80.7591,16769.0
2019-10-28 12:20:00,91.7,91.76,91.68,91.72,7756.0,80.7591,80.8119,80.7415,80.7767,7756.0
2019-10-28 12:30:00,91.71,91.72,91.54,91.57,17977.0,80.7679,80.7767,80.6182,80.6446,17977.0
2019-10-28 12:40:00,91.54,91.63,91.54,91.58,11025.0,80.6182,80.6974,80.6182,80.6534,11025.0
2019-10-28 12:50:00,91.61,91.65,91.47,91.48,10636.0,80.6798,80.7151,80.5565,80.5653,10636.0
2019-10-28 13:00:00,91.46,91.52,91.41,91.42,10799.0,80.5477,80.6006,80.5037,80.5125,10799.0
2019-10-28 13:10:00,91.42,91.47,91.37,91.46,11285.0,80.5125,80.5565,80.4685,80.5477,11285.0
2019-10-28 13:20:00,91.44,91.47,91.21,91.3,34324.0,80.5301,80.5565,80.3276,80.4068,34324.0
2019-10-28 13:30:00,91.31,91.34,91.18,91.2,19125.0,80.4156,80.442,80.3011,80.3187,19125.0
2019-10-28 13:40:00,91.22,91.34,91.2,91.32,9997.0,80.3364,80.442,80.3187,80.4244,9997.0
2019-10-28 13:50:00,91.29,91.47,91.16,91.33,36611.0,80.398,80.5565,80.2835,80.4332,36611.0
2019-10-28 14:00:00,91.4,91.57,91.34,91.52,11398.0,80.4949,80.6446,80.442,80.6006,11398.0
2019-10-28 14:10:00,91.57,91.66,91.53,91.61,13245.0,80.6446,80.7239,80.6094,80.6798,13245.0
2019-10-28 14:20:00,91.61,91.67,91.53,91.66,17148.0,80.6798,80.7327,80.6094,80.7239,17148.0
2019-10-28 14:30:00,91.67,91.71,91.59,91.66,17872.0,80.7327,80.7679,80.6622,80.7239,17872.0
2019-10-28 14:40:00,91.68,91.7,91.52,91.52,15545.0,80.7415,80.7591,80.6006,80.6006,15545.0
2019-10-28 14:50:00,91.53,91.59,91.51,91.55,10526.0,80.6094,80.6622,80.5918,80.627,10526.0
2019-10-28 15:00:00,91.56,91.62,91.52,91.59,12273.0,80.6358,80.6886,80.6006,80.6622,12273.0
2019-10-28 15:10:00,91.61,91.71,91.59,91.71,9883.0,80.6798,80.7679,80.6622,80.7679,9883.0
2019-10-28 15:20:00,91.7,91.76,91.69,91.75,14382.0,80.7591,80.8119,80.7503,80.8031,14382.0
2019-10-28 15:30:00,91.74,91.74,91.64,91.64,19049.0,80.7943,80.7943,80.7063,80.7063,19049.0
2019-10-28 15:40:00,91.65,91.7,91.56,91.7,23167.0,80.7151,80.7591,80.6358,80.7591,23167.0
2019-10-28 15:50:00,91.7,91.74,91.57,91.65,107061.0,80.7591,80.7943,80.6446,80.7151,107061.0
2019-10-29 09:30:00,91.5,91.62,91.29,91.46,77838.0,80.583,80.6886,80.398,80.5477,77838.0
2019-10-29 09:40:00,91.48,91.5,91.01,91.07,43638.0,80.5653,80.583,80.1514,80.2043,43638.0
2019-10-29 09:50:00,91.08,91.43,91.07,91.12,15529.0,80.2131,80.5213,80.2043,80.2483,15529.0
2019-10-29 10:00:00,91.14,91.18,90.6,90.72,28509.0,80.2659,80.3011,79.7903,79.896,28509.0
2019-10-29 10:10:00,90.7,90.98,90.69,90.8,17271.0,79.8784,80.125,79.8696,79.9665,17271.0
2019-10-29 10:20:00,90.79,90.9,90.6,90.62,15084.0,79.9577,80.0545,79.7903,79.8079,15084.0
2019-10-29 10:30:00,90.67,90.88,90.5,90.83,16777.0,79.852,80.0369,79.7023,79.9929,16777.0
2019-10-29 10:40:00,90.83,91.05,90.77,91.0,15455.0,79.9929,80.1866,79.9401,80.1426,15455.0
2019-10-29 10:50:00,90.98,90.98,90.83,90.89,13968.0,80.125,80.125,79.9929,80.0457,13968.0
2019-10-29 11:00:00,90.87,91.15,90.87,91.09,17432.0,80.0281,80.2747,80.0281,80.2219,17432.0
2019-10-29 11:10:00,91.08,91.08,90.82,90.83,9959.0,80.2131,80.2131,79.9841,79.9929,9959.0
2019-10-29 11:20:00,90.84,91.08,90.8,91.08,10941.0,80.0017,80.2131,79.9665,80.2131,10941.0
2019-10-29 11:30:00,91.09,91.13,90.92,90.96,10178.0,80.2219,80.2571,80.0722,80.1074,10178.0
2019-10-29 11:40:00,90.96,90.96,90.78,90.82,10957.0,80.1074,80.1074,79.9489,79.9841,10957.0
2019-10-29 11:50:00,90.81,91.05,90.67,90.81,26035.0,79.9753,80.1866,79.852,79.9753,26035.0
2019-10-29 12:00:00,90.74,90.97,90.61,90.93,15625.0,79.9136,80.1162,79.7991,80.081,15625.0
2019-10-29 12:10:00,90.95,91.27,90.9,91.24,11248.0,80.0986,80.3804,80.0545,80.354,11248.0
2019-10-29 12:20:00,91.23,91.33,91.18,91.32,11876.0,80.3452,80.4332,80.3011,80.4244,11876.0
2019-10-29 12:30:00,91.33,91.38,91.25,91.35,10575.0,80.4332,80.4773,80.3628,80.4509,10575.0
2019-10-29 12:40:00,91.34,91.37,91.25,91.27,13703.0,80.442,80.4685,80.3628,80.3804,13703.0
2019-10-29 12:50:00,91.26,91.32,91.16,91.16,16518.0,80.3716,80.4244,80.2835,80.2835,16518.0
2019-10-29 13:00:00,91.17,91.38,91.17,91.35,10401.0,80.2923,80.4773,80.2923,80.4509,10401.0
2019-10-29 13:10:00,91.35,91.39,91.28,91.33,9410.0,80.4509,80.4861,80.3892,80.4332,9410.0
2019-10-29 13:20:00,91.33,91.42,91.31,91.41,11261.0,80.4332,80.5125,80.4156,80.5037,11261.0
2019-10-29 13:30:00,91.43,91.52,91.37,91.45,18462.0,80.5213,80.6006,80.4685,80.5389,18462.0
2019-10-29 13:40:00,91.43,91.51,91.43,91.51,9149.0,80.5213,80.5918,80.5213,80.5918,9149.0
2019-10-29 13:50:00,91.49,91.51,91.42,91.42,10539.0,80.5741,80.5918,80.5125,80.5125,10539.0
2019-10-29 14:00:00,91.41,91.42,91.34,91.37,12227.0,80.5037,80.5125,80.442,80.4685,12227.0
2019-10-29 14:10:00,91.37,91.47,91.31,91.44,12808.0,80.4685,80.5565,80.4156,80.5301,12808.0
2019-10-29 14:20:00,91.44,91.47,91.36,91.39,8803.0,80.5301,80.5565,80.4597,80.4861,8803.0
2019-10-29 14:30:00,91.39,91.5,91.37,91.49,8361.0,80.4861,80.583,80.4685,80.5741,8361.0
2019-10-29 14:40:00,91.46,91.47,91.36,91.4,12725.0,80.5477,80.5565,80.4597,80.4949,12725.0
2019-10-29 14:50:00,91.4,91.42,91.24,91.25,12183.0,80.4949,80.5125,80.354,80.3628,12183.0
2019-10-29 15:00:00,91.24,91.39,91.23,91.38,16402.0,80.354,80.4861,80.3452,80.4773,16402.0
2019-10-29 15:10:00,91.39,91.46,91.37,91.43,15585.0,80.4861,80.5477,80.4685,80.5213,15585.0
2019-10-29 15:20:00,91.45,91.51,91.41,91.47,19079.0,80.5389,80.5918,80.5037,80.5565,19079.0
2019-10-29 15:30:00,91.49,91.51,91.31,91.33,33646.0,80.5741,80.5918,80.4156,80.4332,33646.0
2019-10-29 15:40:00,91.33,91.36,91.2,91.22,34010.0,80.4332,80.4597,80.3187,80.3364,34010.0
2019-10-29 15:50:00,91.21,91.38,91.17,91.22,89718.0,80.3276,80.4773,80.2923,80.3364,89718.0
2019-10-30 09:30:00,91.52,91.52,90.85,90.86,36814.0,80.6006,80.6006,80.0105,80.0193,36814.0
2019-10-30 09:40:00,90.83,91.07,90.61,90.98,34703.0,79.9929,80.2043,79.7991,80.125,34703.0
2019-10-30 09:50:00,90.94,90.97,90.75,90.92,18667.0,80.0898,80.1162,79.9224,80.0722,18667.0
2019-10-30 10:00:00,90.89,90.99,89.95,90.99,60079.0,80.0457,80.1338,79.2179,80.1338,60079.0
2019-10-30 10:10:00,91.02,91.09,90.93,90.95,3754.0,80.1602,80.2219,80.081,80.0986,3754.0
2019-10-30 10:20:00,90.91,91.04,90.84,90.91,6171.0,80.0633,80.1778,80.0017,80.0633,6171.0
2019-10-30 10:30:00,90.89,90.99,90.81,90.99,5854.0,80.0457,80.1338,79.9753,80.1338,5854.0
2019-10-30 10:40:00,90.98,91.12,90.97,91.0,9083.0,80.125,80.2483,80.1162,80.1426,9083.0
2019-10-30 10:50:00,90.98,91.08,90.79,90.8,10129.0,80.125,80.2131,79.9577,79.9665,10129.0
2019-10-30 11:00:00,90.79,90.81,90.7,90.77,30148.0,79.9577,79.9753,79.8784,79.9401,30148.0
2019-10-30 11:10:00,90.77,90.87,90.69,90.73,13356.0,79.9401,80.0281,79.8696,79.9048,13356.0
2019-10-30 11:20:00,90.71,90.73,90.54,90.58,16693.0,79.8872,79.9048,79.7375,79.7727,16693.0
2019-10-30 11:30:00,90.55,90.74,90.51,90.69,14450.0,79.7463,79.9136,79.7111,79.8696,14450.0
2019-10-30 11:40:00,90.69,90.86,90.68,90.84,9811.0,79.8696,80.0193,79.8608,80.0017,9811.0
2019-10-30 11:50:00,90.85,90.88,90.72,90.82,9986.0,80.0105,80.0369,79.896,79.9841,9986.0
2019-10-30 12:00:00,90.8,90.86,90.68,90.75,9200.0,79.9665,80.0193,79.8608,79.9224,9200.0
2019-10-30 12:10:00,90.77,90.79,90.61,90.66,6530.0,79.9401,79.9577,79.7991,79.8432,6530.0
2019-10-30 12:20:00,90.65,90.72,90.59,90.7,9334.0,79.8344,79.896,79.7815,79.8784,9334.0
2019-10-30 12:30:00,90.71,90.72,90.58,90.63,14095.0,79.8872,79.896,79.7727,79.8168,14095.0
2019-10-30 12:40:00,90.63,90.66,90.58,90.6,9729.0,79.8168,79.8432,79.7727,79.7903,9729.0
2019-10-30 12:50:00,90.61,90.62,90.47,90.53,12557.0,79.7991,79.8079,79.6758,79.7287,12557.0
2019-10-30 13:00:00,90.54,90.74,90.54,90.69,6713.0,79.7375,79.9136,79.7375,79.8696,6713.0
2019-10-30 13:10:00,90.69,90.69,90.49,90.51,6441.0,79.8696,79.8696,79.6935,79.7111,6441.0
2019-10-30 13:20:00,90.52,90.6,90.47,90.59,5704.0,79.7199,79.7903,79.6758,79.7815,5704.0
2019-10-30 13:30:00,90.59,90.74,90.59,90.68,7158.0,79.7815,79.9136,79.7815,79.8608,7158.0
2019-10-30 13:40:00,90.68,90.95,90.67,90.71,9821.0,79.8608,80.0986,79.852,79.8872,9821.0
2019-10-30 13:50:00,90.66,90.68,90.48,90.54,5871.0,79.8432,79.8608,79.6847,79.7375,5871.0
2019-10-30 14:00:00,90.48,90.63,90.32,90.52,15444.0,79.6847,79.8168,79.5437,79.7199,15444.0
2019-10-30 14:10:00,90.55,90.99,90.54,90.76,9525.0,79.7463,80.1338,79.7375,79.9312,9525.0
2019-10-30 14:20:00,90.79,90.79,90.63,90.65,7920.0,79.9577,79.9577,79.8168,79.8344,7920.0
2019-10-30 14:30:00,90.62,90.69,90.48,90.48,9629.0,79.8079,79.8696,79.6847,79.6847,9629.0
2019-10-30 14:40:00,90.54,90.78,90.53,90.66,11993.0,79.7375,79.9489,79.7287,79.8432,11993.0
2019-10-30 14:50:00,90.68,90.93,90.67,90.87,21910.0,79.8608,80.081,79.852,80.0281,21910.0
2019-10-30 15:00:00,90.86,90.93,90.8,90.87,8342.0,80.0193,80.081,79.9665,80.0281,8342.0
2019-10-30 15:10:00,90.84,90.99,90.84,90.95,13913.0,80.0017,80.1338,80.0017,80.0986,13913.0
2019-10-30 15:20:00,90.95,91.15,90.94,91.04,16706.0,80.0986,80.2747,80.0898,80.1778,16706.0
2019-10-30 15:30:00,91.06,91.17,91.02,91.16,17714.0,80.1955,80.2923,80.1602,80.2835,17714.0
2019-10-30 15:40:00,91.14,91.14,90.71,90.76,55446.0,80.2659,80.2659,79.8872,79.9312,55446.0
2019-10-30 15:50:00,90.78,90.97,90.74,90.96,84191.0,79.9489,80.1162,79.9136,80.1074,84191.0
2019-10-31 09:30:00,90.59,90.96,89.29,89.76,56017.0,79.7815,80.1074,78.6366,79.0506,56017.0
2019-10-31 09:40:00,90.0,90.23,89.75,89.8,14009.0,79.2619,79.4645,79.0418,79.0858,14009.0
2019-10-31 09:50:00,89.82,90.51,89.7,90.5,22825.0,79.1034,79.7111,78.9977,79.7023,22825.0
2019-10-31 10:00:00,90.48,90.49,90.15,90.41,31042.0,79.6847,79.6935,79.394,79.623,31042.0
2019-10-31 10:10:00,90.34,90.34,89.91,90.17,31651.0,79.5614,79.5614,79.1827,79.4116,31651.0
2019-10-31 10:20:00,90.19,90.26,89.85,90.2,21930.0,79.4293,79.4909,79.1298,79.4381,21930.0
2019-10-31 10:30:00,90.2,90.24,89.93,90.14,48426.0,79.4381,79.4733,79.2003,79.3852,48426.0
2019-10-31 10:40:00,90.11,90.38,90.09,90.38,24649.0,79.3588,79.5966,79.3412,79.5966,24649.0
2019-10-31 10:50:00,90.4,90.46,90.15,90.35,166347.0,79.6142,79.667,79.394,79.5702,166347.0
2019-10-31 11:00:00,90.35,90.57,90.29,90.46,56607.0,79.5702,79.7639,79.5173,79.667,56607.0
2019-10-31 11:10:00,90.46,90.56,90.25,90.26,15381.0,79.667,79.7551,79.4821,79.4909,15381.0
2019-10-31 11:20:00,90.28,90.47,90.27,90.35,11360.0,79.5085,79.6758,79.4997,79.5702,11360.0
2019-10-31 11:30:00,90.36,90.41,90.16,90.37,12832.0,79.579,79.623,79.4028,79.5878,12832.0
2019-10-31 11:40:00,90.4,90.42,90.12,90.14,16830.0,79.6142,79.6318,79.3676,79.3852,16830.0
2019-10-31 11:50:00,90.14,90.25,90.1,90.2,12808.0,79.3852,79.4821,79.35,79.4381,12808.0
2019-10-31 12:00:00,90.21,90.25,89.9,89.97,33458.0,79.4469,79.4821,79.1739,79.2355,33458.0
2019-10-31 12:10:00,89.96,90.04,89.9,89.9,12153.0,79.2267,79.2972,79.1739,79.1739,12153.0
2019-10-31 12:20:00,89.93,89.97,89.82,89.94,11601.0,79.2003,79.2355,79.1034,79.2091,11601.0
2019-10-31 12:30:00,89.92,89.97,89.82,89.9,13800.0,79.1915,79.2355,79.1034,79.1739,13800.0
2019-10-31 12:40:00,89.89,89.93,89.82,89.87,22525.0,79.165,79.2003,79.1034,79.1474,22525.0
2019-10-31 12:50:00,89.88,90.01,89.83,89.94,13490.0,79.1562,79.2707,79.1122,79.2091,13490.0
2019-10-31 13:00:00,89.92,90.11,89.87,90.11,8410.0,79.1915,79.3588,79.1474,79.3588,8410.0
2019-10-31 13:10:00,90.08,90.17,90.01,90.13,10338.0,79.3324,79.4116,79.2707,79.3764,10338.0
2019-10-31 13:20:00,90.16,90.33,90.14,90.28,7796.0,79.4028,79.5526,79.3852,79.5085,7796.0
2019-10-31 13:30:00,90.27,90.38,90.27,90.35,5700.0,79.4997,79.5966,79.4997,79.5702,5700.0
2019-10-31 13:40:00,90.36,90.36,90.25,90.27,8174.0,79.579,79.579,79.4821,79.4997,8174.0
2019-10-31 13:50:00,90.24,90.34,90.22,90.3,3900.0,79.4733,79.5614,79.4557,79.5261,3900.0
2019-10-31 14:00:00,90.28,90.31,90.2,90.23,17995.0,79.5085,79.5349,79.4381,79.4645,17995.0
2019-10-31 14:10:00,90.18,90.24,90.11,90.21,13215.0,79.4204,79.4733,79.3588,79.4469,13215.0
2019-10-31 14:20:00,90.18,90.2,90.1,90.19,5523.0,79.4204,79.4381,79.35,79.4293,5523.0
2019-10-31 14:30:00,90.18,90.25,90.16,90.16,8381.0,79.4204,79.4821,79.4028,79.4028,8381.0
2019-10-31 14:40:00,90.15,90.2,90.09,90.2,16640.0,79.394,79.4381,79.3412,79.4381,16640.0
2019-10-31 14:50:00,90.2,90.43,90.17,90.43,30830.0,79.4381,79.6406,79.4116,79.6406,30830.0
2019-10-31 15:00:00,90.42,90.42,90.24,90.35,38080.0,79.6318,79.6318,79.4733,79.5702,38080.0
2019-10-31 15:10:00,90.35,90.51,90.32,90.45,47333.0,79.5702,79.7111,79.5437,79.6582,47333.0
2019-10-31 15:20:00,90.45,90.57,90.43,90.52,18771.0,79.6582,79.7639,79.6406,79.7199,18771.0
2019-10-31 15:30:00,90.52,90.86,90.52,90.75,38814.0,79.7199,80.0193,79.7199,79.9224,38814.0
2019-10-31 15:40:00,90.75,90.84,90.72,90.83,32256.0,79.9224,80.0017,79.896,79.9929,32256.0
2019-10-31 15:50:00,90.82,91.06,90.7,91.06,108863.0,79.9841,80.1955,79.8784,80.1955,108863.0
2019-11-01 09:30:00,94.65,97.0,94.59,96.77,449466.0,83.3571,85.4267,83.3043,85.2242,449466.0
2019-11-01 09:40:00,96.81,97.24,96.23,96.68,218203.0,85.2594,85.6381,84.7486,85.1449,218203.0
2019-11-01 09:50:00,96.68,97.24,96.58,96.81,114656.0,85.1449,85.6381,85.0569,85.2594,114656.0
2019-11-01 10:00:00,96.8,97.17,96.67,96.7,141696.0,85.2506,85.5765,85.1361,85.1625,141696.0
2019-11-01 10:10:00,96.7,97.46,96.7,96.93,135186.0,85.1625,85.8319,85.1625,85.3651,135186.0
2019-11-01 10:20:00,96.9,96.91,96.47,96.78,58909.0,85.3387,85.3475,84.96,85.233,58909.0
2019-11-01 10:30:00,96.77,96.79,96.26,96.33,55201.0,85.2242,85.2418,84.775,84.8367,55201.0
2019-11-01 10:40:00,96.27,96.96,96.27,96.85,104872.0,84.7838,85.3915,84.7838,85.2946,104872.0
2019-11-01 10:50:00,96.83,96.91,96.55,96.71,43532.0,85.277,85.3475,85.0304,85.1713,43532.0
2019-11-01 11:00:00,96.72,96.97,96.63,96.9,42358.0,85.1801,85.4003,85.1009,85.3387,42358.0
2019-11-01 11:10:00,96.91,97.02,96.68,96.69,30953.0,85.3475,85.4444,85.1449,85.1537,30953.0
2019-11-01 11:20:00,96.69,96.69,96.16,96.31,121224.0,85.1537,85.1537,84.687,84.8191,121224.0
2019-11-01 11:30:00,96.31,96.85,96.23,96.78,36240.0,84.8191,85.2946,84.7486,85.233,36240.0
2019-11-01 11:40:00,96.8,96.92,96.75,96.9,33589.0,85.2506,85.3563,85.2066,85.3387,33589.0
2019-11-01 11:50:00,96.89,97.0,96.75,97.0,35238.0,85.3299,85.4267,85.2066,85.4267,35238.0
2019-11-01 12:00:00,97.0,97.07,96.54,96.59,43047.0,85.4267,85.4884,85.0216,85.0657,43047.0
2019-11-01 12:10:00,96.57,96.7,96.48,96.54,44302.0,85.048,85.1625,84.9688,85.0216,44302.0
2019-11-01 12:20:00,96.54,96.64,96.51,96.63,23556.0,85.0216,85.1097,84.9952,85.1009,23556.0
2019-11-01 12:30:00,96.64,96.71,96.49,96.67,18036.0,85.1097,85.1713,84.9776,85.1361,18036.0
2019-11-01 12:40:00,96.67,96.7,96.45,96.7,22188.0,85.1361,85.1625,84.9424,85.1625,22188.0
2019-11-01 12:50:00,96.71,96.98,96.71,96.92,31051.0,85.1713,85.4091,85.1713,85.3563,31051.0
2019-11-01 13:00:00,96.89,97.11,96.89,97.09,37279.0,85.3299,85.5236,85.3299,85.506,37279.0
2019-11-01 13:10:00,97.09,97.37,97.09,97.32,29015.0,85.506,85.7526,85.506,85.7086,29015.0
2019-11-01 13:20:00,97.34,97.62,97.34,97.51,48884.0,85.7262,85.9728,85.7262,85.8759,48884.0
2019-11-01 13:30:00,97.51,97.72,97.43,97.56,45239.0,85.8759,86.0608,85.8054,85.9199,45239.0
2019-11-01 13:40:00,97.54,97.85,97.49,97.81,36714.0,85.9023,86.1753,85.8583,86.1401,36714.0
2019-11-01 13:50:00,97.81,97.86,97.67,97.82,32233.0,86.1401,86.1841,86.0168,86.1489,32233.0
2019-11-01 14:00:00,97.83,98.11,97.83,98.05,61829.0,86.1577,86.4043,86.1577,86.3515,61829.0
2019-11-01 14:10:00,98.06,98.33,98.05,98.23,29477.0,86.3603,86.5981,86.3515,86.51,29477.0
2019-11-01 14:20:00,98.22,98.24,97.9,97.94,40880.0,86.5012,86.5188,86.2194,86.2546,40880.0
2019-11-01 14:30:00,97.95,98.5,97.93,98.43,46832.0,86.2634,86.7478,86.2458,86.6861,46832.0
2019-11-01 14:40:00,98.43,98.54,97.9,98.05,81191.0,86.6861,86.783,86.2194,86.3515,81191.0
2019-11-01 14:50:00,98.05,98.28,97.96,98.13,35391.0,86.3515,86.554,86.2722,86.4219,35391.0
2019-11-01 15:00:00,98.15,98.24,98.01,98.05,25160.0,86.4395,86.5188,86.3162,86.3515,25160.0
2019-11-01 15:10:00,98.04,98.04,97.89,97.99,36098.0,86.3427,86.3427,86.2106,86.2986,36098.0
2019-11-01 15:20:00,97.98,98.24,97.96,98.12,47032.0,86.2898,86.5188,86.2722,86.4131,47032.0
2019-11-01 15:30:00,98.13,98.57,98.08,98.33,82286.0,86.4219,86.8094,86.3779,86.5981,82286.0
2019-11-01 15:40:00,98.34,98.41,98.08,98.27,90619.0,86.6069,86.6685,86.3779,86.5452,90619.0
2019-11-01 15:50:00,98.26,98.34,98.1,98.31,200838.0,86.5364,86.6069,86.3955,86.5804,200838.0
2019-11-04 09:30:00,99.3,99.3,98.23,98.87,126795.0,87.4523,87.4523,86.51,87.0736,126795.0
2019-11-04 09:40:00,98.79,99.2,98.68,98.97,61132.0,87.0032,87.3643,86.9063,87.1617,61132.0
2019-11-04 09:50:00,98.91,99.04,98.38,98.7,27687.0,87.1089,87.2233,86.6421,86.9239,27687.0
2019-11-04 10:00:00,98.73,99.0,98.31,98.43,73362.0,86.9503,87.1881,86.5804,86.6861,73362.0
2019-11-04 10:10:00,98.45,98.7,98.42,98.56,40224.0,86.7037,86.9239,86.6773,86.8006,40224.0
2019-11-04 10:20:00,98.59,98.87,98.58,98.82,14777.0,86.827,87.0736,86.8182,87.0296,14777.0
2019-11-04 10:30:00,98.86,98.92,98.57,98.7,32831.0,87.0648,87.1177,86.8094,86.9239,32831.0
2019-11-04 10:40:00,98.67,98.78,98.59,98.76,19166.0,86.8975,86.9944,86.827,86.9768,19166.0
2019-11-04 10:50:00,98.77,98.79,98.49,98.68,33126.0,86.9856,87.0032,86.739,86.9063,33126.0
2019-11-04 11:00:00,98.63,98.88,98.55,98.87,35778.0,86.8623,87.0824,86.7918,87.0736,35778.0
2019-11-04 11:10:00,98.82,98.91,98.78,98.81,21240.0,87.0296,87.1089,86.9944,87.0208,21240.0
2019-11-04 11:20:00,98.8,99.22,98.7,99.07,24997.0,87.012,87.3819,86.9239,87.2498,24997.0
2019-11-04 11:30:00,99.06,99.08,98.86,98.92,28702.0,87.241,87.2586,87.0648,87.1177,28702.0
2019-11-04 11:40:00,98.92,99.01,98.8,99.01,16861.0,87.1177,87.1969,87.012,87.1969,16861.0
2019-11-04 11:50:00,99.01,99.27,98.99,99.08,37782.0,87.1969,87.4259,87.1793,87.2586,37782.0
2019-11-04 12:00:00,99.09,99.19,99.09,99.13,12560.0,87.2674,87.3554,87.2674,87.3026,12560.0
2019-11-04 12:10:00,99.15,99.17,99.01,99.1,16793.0,87.3202,87.3378,87.1969,87.2762,16793.0
2019-11-04 12:20:00,99.09,99.22,99.03,99.13,25595.0,87.2674,87.3819,87.2145,87.3026,25595.0
2019-11-04 12:30:00,99.12,99.13,98.97,99.0,13470.0,87.2938,87.3026,87.1617,87.1881,13470.0
2019-11-04 12:40:00,99.02,99.18,98.98,99.18,11393.0,87.2057,87.3466,87.1705,87.3466,11393.0
2019-11-04 12:50:00,99.19,99.26,99.16,99.17,14123.0,87.3554,87.4171,87.329,87.3378,14123.0
2019-11-04 13:00:00,99.17,99.21,98.98,99.03,18352.0,87.3378,87.3731,87.1705,87.2145,18352.0
2019-11-04 13:10:00,99.05,99.17,98.9,99.11,20102.0,87.2322,87.3378,87.1,87.285,20102.0
2019-11-04 13:20:00,99.12,99.2,99.06,99.18,14032.0,87.2938,87.3643,87.241,87.3466,14032.0
2019-11-04 13:30:00,99.17,99.19,99.03,99.06,11587.0,87.3378,87.3554,87.2145,87.241,11587.0
2019-11-04 13:40:00,99.07,99.19,99.0,99.05,20057.0,87.2498,87.3554,87.1881,87.2322,20057.0
2019-11-04 13:50:00,99.02,99.06,98.98,98.99,11312.0,87.2057,87.241,87.1705,87.1793,11312.0
2019-11-04 14:00:00,99.0,99.02,98.79,98.82,17093.0,87.1881,87.2057,87.0032,87.0296,17093.0
2019-11-04 14:10:00,98.83,98.96,98.8,98.95,9000.0,87.0384,87.1529,87.012,87.1441,9000.0
2019-11-04 14:20:00,98.95,99.04,98.85,98.97,16869.0,87.1441,87.2233,87.056,87.1617,16869.0
2019-11-04 14:30:00,98.95,98.98,98.8,98.81,13681.0,87.1441,87.1705,87.012,87.0208,13681.0
2019-11-04 14:40:00,98.79,98.81,98.72,98.73,14050.0,87.0032,87.0208,86.9415,86.9503,14050.0
2019-11-04 14:50:00,98.72,98.74,98.61,98.74,26139.0,86.9415,86.9591,86.8446,86.9591,26139.0
2019-11-04 15:00:00,98.75,98.75,98.45,98.45,31958.0,86.9679,86.9679,86.7037,86.7037,31958.0
2019-11-04 15:10:00,98.45,98.6,98.41,98.54,20684.0,86.7037,86.8358,86.6685,86.783,20684.0
2019-11-04 15:20:00,98.54,98.67,98.48,98.52,31835.0,86.783,86.8975,86.7302,86.7654,31835.0
2019-11-04 15:30:00,98.54,98.65,98.47,98.48,31068.0,86.783,86.8799,86.7214,86.7302,31068.0
2019-11-04 15:40:00,98.47,98.52,98.42,98.51,61424.0,86.7214,86.7654,86.6773,86.7566,61424.0
2019-11-04 15:50:00,98.52,98.65,98.43,98.45,130363.0,86.7654,86.8799,86.6861,86.7037,130363.0
2019-11-05 09:30:00,98.75,99.45,98.58,99.23,58212.0,86.9679,87.5844,86.8182,87.3907,58212.0
2019-11-05 09:40:00,99.17,99.55,98.95,99.52,52622.0,87.3378,87.6725,87.1441,87.6461,52622.0
2019-11-05 09:50:00,99.5,99.88,99.5,99.73,39754.0,87.6285,87.9631,87.6285,87.831,39754.0
2019-11-05 10:00:00,99.77,99.95,99.1,99.15,30292.0,87.8662,88.0248,87.2762,87.3202,30292.0
2019-11-05 10:10:00,99.18,99.48,99.04,99.3,28142.0,87.3466,87.6108,87.2233,87.4523,28142.0
2019-11-05 10:20:00,99.3,99.41,99.01,99.06,26902.0,87.4523,87.5492,87.1969,87.241,26902.0
2019-11-05 10:30:00,99.06,99.28,99.0,99.06,23133.0,87.241,87.4347,87.1881,87.241,23133.0
2019-11-05 10:40:00,99.06,99.17,99.0,99.11,31412.0,87.241,87.3378,87.1881,87.285,31412.0
2019-11-05 10:50:00,99.1,99.27,99.09,99.19,32646.0,87.2762,87.4259,87.2674,87.3554,32646.0
2019-11-05 11:00:00,99.21,99.34,99.18,99.21,30156.0,87.3731,87.4875,87.3466,87.3731,30156.0
2019-11-05 11:10:00,99.21,99.43,99.18,99.34,37894.0,87.3731,87.5668,87.3466,87.4875,37894.0
2019-11-05 11:20:00,99.34,99.48,99.27,99.4,40565.0,87.4875,87.6108,87.4259,87.5404,40565.0
2019-11-05 11:30:00,99.4,99.47,99.1,99.1,37344.0,87.5404,87.602,87.2762,87.2762,37344.0
2019-11-05 11:40:00,99.09,99.09,98.85,98.91,38331.0,87.2674,87.2674,87.056,87.1089,38331.0
2019-11-05 11:50:00,98.89,99.12,98.88,99.04,38631.0,87.0912,87.2938,87.0824,87.2233,38631.0
2019-11-05 12:00:00,99.04,99.11,98.89,99.01,65842.0,87.2233,87.285,87.0912,87.1969,65842.0
2019-11-05 12:10:00,99.01,99.03,98.83,98.87,49604.0,87.1969,87.2145,87.0384,87.0736,49604.0
2019-11-05 12:20:00,98.88,98.93,98.77,98.89,21945.0,87.0824,87.1265,86.9856,87.0912,21945.0
2019-11-05 12:30:00,98.89,98.98,98.86,98.95,32178.0,87.0912,87.1705,87.0648,87.1441,32178.0
2019-11-05 12:40:00,98.94,99.07,98.93,98.97,23456.0,87.1353,87.2498,87.1265,87.1617,23456.0
2019-11-05 12:50:00,98.96,99.01,98.91,98.95,21997.0,87.1529,87.1969,87.1089,87.1441,21997.0
2019-11-05 13:00:00,98.96,98.97,98.89,98.9,18619.0,87.1529,87.1617,87.0912,87.1,18619.0
2019-11-05 13:10:00,98.91,99.02,98.84,99.02,21815.0,87.1089,87.2057,87.0472,87.2057,21815.0
2019-11-05 13:20:00,99.0,99.01,98.89,98.96,19397.0,87.1881,87.1969,87.0912,87.1529,19397.0
2019-11-05 13:30:00,98.95,99.02,98.9,99.0,17351.0,87.1441,87.2057,87.1,87.1881,17351.0
2019-11-05 13:40:00,99.0,99.03,98.87,98.91,19303.0,87.1881,87.2145,87.0736,87.1089,19303.0
2019-11-05 13:50:00,98.92,98.99,98.88,98.91,22404.0,87.1177,87.1793,87.0824,87.1089,22404.0
2019-11-05 14:00:00,98.91,99.12,98.86,99.12,23802.0,87.1089,87.2938,87.0648,87.2938,23802.0
2019-11-05 14:10:00,99.11,99.18,98.95,99.03,29165.0,87.285,87.3466,87.1441,87.2145,29165.0
2019-11-05 14:20:00,99.02,99.06,98.93,99.0,16171.0,87.2057,87.241,87.1265,87.1881,16171.0
2019-11-05 14:30:00,99.0,99.03,98.91,98.95,14330.0,87.1881,87.2145,87.1089,87.1441,14330.0
2019-11-05 14:40:00,98.91,98.98,98.89,98.97,12947.0,87.1089,87.1705,87.0912,87.1617,12947.0
2019-11-05 14:50:00,98.97,99.08,98.93,98.98,23563.0,87.1617,87.2586,87.1265,87.1705,23563.0
2019-11-05 15:00:00,98.99,99.04,98.94,99.0,17905.0,87.1793,87.2233,87.1353,87.1881,17905.0
2019-11-05 15:10:00,98.98,99.01,98.93,99.0,16557.0,87.1705,87.1969,87.1265,87.1881,16557.0
2019-11-05 15:20:00,98.99,99.01,98.91,98.96,30574.0,87.1793,87.1969,87.1089,87.1529,30574.0
2019-11-05 15:30:00,98.95,99.1,98.93,99.08,64026.0,87.1441,87.2762,87.1265,87.2586,64026.0
2019-11-05 15:40:00,99.07,99.09,98.94,98.98,51261.0,87.2498,87.2674,87.1353,87.1705,51261.0
2019-11-05 15:50:00,98.96,99.02,98.65,98.74,158807.0,87.1529,87.2057,86.8799,86.9591,158807.0
2019-11-06 09:30:00,98.12,98.41,97.7,97.94,91649.0,86.4131,86.6685,86.0432,86.2546,91649.0
2019-11-06 09:40:00,97.9,98.19,97.66,97.79,48912.0,86.2194,86.4748,86.008,86.1225,48912.0
2019-11-06 09:50:00,97.79,98.04,97.75,97.8,33827.0,86.1225,86.3427,86.0873,86.1313,33827.0
2019-11-06 10:00:00,97.83,98.41,97.77,98.21,32661.0,86.1577,86.6685,86.1049,86.4924,32661.0
2019-11-06 10:10:00,98.24,98.31,97.93,98.01,17249.0,86.5188,86.5804,86.2458,86.3162,17249.0
2019-11-06 10:20:00,97.96,98.02,97.58,97.64,21500.0,86.2722,86.325,85.9375,85.9904,21500.0
2019-11-06 10:30:00,97.62,97.77,97.2,97.7,62357.0,85.9728,86.1049,85.6029,86.0432,62357.0
2019-11-06 10:40:00,97.72,98.03,97.72,97.91,12422.0,86.0608,86.3338,86.0608,86.2282,12422.0
2019-11-06 10:50:00,97.89,98.03,97.84,97.98,11274.0,86.2106,86.3338,86.1665,86.2898,11274.0
2019-11-06 11:00:00,97.96,98.21,97.94,98.07,36194.0,86.2722,86.4924,86.2546,86.3691,36194.0
2019-11-06 11:10:00,98.08,98.16,97.95,98.1,9552.0,86.3779,86.4483,86.2634,86.3955,9552.0
2019-11-06 11:20:00,98.13,98.2,98.05,98.17,48648.0,86.4219,86.4836,86.3515,86.4571,48648.0
2019-11-06 11:30:00,98.12,98.44,98.12,98.38,15752.0,86.4131,86.6949,86.4131,86.6421,15752.0
2019-11-06 11:40:00,98.38,98.56,97.77,97.95,39355.0,86.6421,86.8006,86.1049,86.2634,39355.0
2019-11-06 11:50:00,97.94,97.94,97.58,97.79,14172.0,86.2546,86.2546,85.9375,86.1225,14172.0
2019-11-06 12:00:00,97.82,97.94,97.8,97.83,23102.0,86.1489,86.2546,86.1313,86.1577,23102.0
2019-11-06 12:10:00,97.76,97.82,97.64,97.7,15520.0,86.0961,86.1489,85.9904,86.0432,15520.0
2019-11-06 12:20:00,97.67,97.77,97.57,97.6,15063.0,86.0168,86.1049,85.9287,85.9552,15063.0
2019-11-06 12:30:00,97.6,97.66,97.43,97.49,27138.0,85.9552,86.008,85.8054,85.8583,27138.0
2019-11-06 12:40:00,97.52,97.55,97.44,97.48,17745.0,85.8847,85.9111,85.8142,85.8495,17745.0
2019-11-06 12:50:00,97.5,97.55,97.36,97.55,8494.0,85.8671,85.9111,85.7438,85.9111,8494.0
2019-11-06 13:00:00,97.55,97.58,97.47,97.48,19615.0,85.9111,85.9375,85.8407,85.8495,19615.0
2019-11-06 13:10:00,97.51,97.79,97.5,97.76,12774.0,85.8759,86.1225,85.8671,86.0961,12774.0
2019-11-06 13:20:00,97.77,97.77,97.64,97.66,22107.0,86.1049,86.1049,85.9904,86.008,22107.0
2019-11-06 13:30:00,97.66,97.73,97.63,97.7,12771.0,86.008,86.0696,85.9816,86.0432,12771.0
2019-11-06 13:40:00,97.71,97.91,97.7,97.89,9481.0,86.052,86.2282,86.0432,86.2106,9481.0
2019-11-06 13:50:00,97.9,98.05,97.89,97.98,8865.0,86.2194,86.3515,86.2106,86.2898,8865.0
2019-11-06 14:00:00,98.0,98.05,97.88,97.9,7059.0,86.3074,86.3515,86.2017,86.2194,7059.0
2019-11-06 14:10:00,97.93,97.95,97.88,97.94,6528.0,86.2458,86.2634,86.2017,86.2546,6528.0
2019-11-06 14:20:00,97.95,97.96,97.8,97.88,11635.0,86.2634,86.2722,86.1313,86.2017,11635.0
2019-11-06 14:30:00,97.9,98.0,97.9,97.97,5840.0,86.2194,86.3074,86.2194,86.281,5840.0
2019-11-06 14:40:00,97.98,98.13,97.9,98.08,18403.0,86.2898,86.4219,86.2194,86.3779,18403.0
2019-11-06 14:50:00,98.08,98.2,98.07,98.11,17901.0,86.3779,86.4836,86.3691,86.4043,17901.0
2019-11-06 15:00:00,98.11,98.14,98.07,98.11,9053.0,86.4043,86.4307,86.3691,86.4043,9053.0
2019-11-06 15:10:00,98.13,98.17,98.04,98.09,15239.0,86.4219,86.4571,86.3427,86.3867,15239.0
2019-11-06 15:20:00,98.1,98.15,98.0,98.01,16960.0,86.3955,86.4395,86.3074,86.3162,16960.0
2019-11-06 15:30:00,98.01,98.11,97.86,98.08,27320.0,86.3162,86.4043,86.1841,86.3779,27320.0
2019-11-06 15:40:00,98.08,98.08,97.93,97.99,20815.0,86.3779,86.3779,86.2458,86.2986,20815.0
2019-11-06 15:50:00,98.02,98.22,97.97,98.16,93763.0,86.325,86.5012,86.281,86.4483,93763.0
2019-11-07 09:30:00,99.2,99.51,98.47,98.94,120277.0,87.3643,87.6373,86.7214,87.1353,120277.0
2019-11-07 09:40:00,98.9,99.17,98.81,98.93,29078.0,87.1,87.3378,87.0208,87.1265,29078.0
2019-11-07 09:50:00,98.89,99.14,98.88,99.07,19999.0,87.0912,87.3114,87.0824,87.2498,19999.0
2019-11-07 10:00:00,99.04,99.06,98.89,98.96,18963.0,87.2233,87.241,87.0912,87.1529,18963.0
2019-11-07 10:10:00,99.01,99.02,98.66,99.01,22586.0,87.1969,87.2057,86.8887,87.1969,22586.0
2019-11-07 10:20:00,99.02,99.15,98.95,98.96,18582.0,87.2057,87.3202,87.1441,87.1529,18582.0
2019-11-07 10:30:00,98.95,99.36,98.94,99.32,27694.0,87.1441,87.5052,87.1353,87.4699,27694.0
2019-11-07 10:40:00,99.32,99.32,99.16,99.17,24950.0,87.4699,87.4699,87.329,87.3378,24950.0
2019-11-07 10:50:00,99.19,99.32,98.99,99.11,24115.0,87.3554,87.4699,87.1793,87.285,24115.0
2019-11-07 11:00:00,99.11,99.11,98.54,98.56,23867.0,87.285,87.285,86.783,86.8006,23867.0
2019-11-07 11:10:00,98.58,98.73,98.51,98.64,13717.0,86.8182,86.9503,86.7566,86.8711,13717.0
2019-11-07 11:20:00,98.65,98.75,98.53,98.55,14576.0,86.8799,86.9679,86.7742,86.7918,14576.0
2019-11-07 11:30:00,98.54,98.59,98.38,98.52,30008.0,86.783,86.827,86.6421,86.7654,30008.0
2019-11-07 11:40:00,98.53,98.75,98.4,98.4,12718.0,86.7742,86.9679,86.6597,86.6597,12718.0
2019-11-07 11:50:00,98.38,99.11,98.28,98.87,77449.0,86.6421,87.285,86.554,87.0736,77449.0
2019-11-07 12:00:00,98.87,99.05,98.76,98.91,19483.0,87.0736,87.2322,86.9768,87.1089,19483.0
2019-11-07 12:10:00,98.92,98.94,98.76,98.76,10878.0,87.1177,87.1353,86.9768,86.9768,10878.0
2019-11-07 12:20:00,98.79,98.85,98.76,98.85,9866.0,87.0032,87.056,86.9768,87.056,9866.0
2019-11-07 12:30:00,98.86,98.87,98.59,98.74,11250.0,87.0648,87.0736,86.827,86.9591,11250.0
2019-11-07 12:40:00,98.75,98.84,98.64,98.84,9893.0,86.9679,87.0472,86.8711,87.0472,9893.0
2019-11-07 12:50:00,98.84,98.87,98.71,98.87,8606.0,87.0472,87.0736,86.9327,87.0736,8606.0
2019-11-07 13:00:00,98.87,98.87,98.64,98.72,11983.0,87.0736,87.0736,86.8711,86.9415,11983.0
2019-11-07 13:10:00,98.72,98.73,98.59,98.61,16320.0,86.9415,86.9503,86.827,86.8446,16320.0
2019-11-07 13:20:00,98.59,98.71,98.59,98.67,11969.0,86.827,86.9327,86.827,86.8975,11969.0
2019-11-07 13:30:00,98.67,98.7,98.48,98.64,12919.0,86.8975,86.9239,86.7302,86.8711,12919.0
2019-11-07 13:40:00,98.64,98.66,98.5,98.56,8436.0,86.8711,86.8887,86.7478,86.8006,8436.0
2019-11-07 13:50:00,98.55,98.55,98.45,98.5,8883.0,86.7918,86.7918,86.7037,86.7478,8883.0
2019-11-07 14:00:00,98.5,98.73,98.49,98.66,14517.0,86.7478,86.9503,86.739,86.8887,14517.0
2019-11-07 14:10:00,98.67,98.76,98.66,98.73,6292.0,86.8975,86.9768,86.8887,86.9503,6292.0
2019-11-07 14:20:00,98.73,98.85,98.71,98.83,12163.0,86.9503,87.056,86.9327,87.0384,12163.0
2019-11-07 14:30:00,98.83,98.85,98.65,98.66,9473.0,87.0384,87.056,86.8799,86.8887,9473.0
2019-11-07 14:40:00,98.64,98.65,97.94,98.29,41992.0,86.8711,86.8799,86.2546,86.5628,41992.0
2019-11-07 14:50:00,98.28,98.37,98.11,98.29,17042.0,86.554,86.6333,86.4043,86.5628,17042.0
2019-11-07 15:00:00,98.29,98.38,98.28,98.36,12903.0,86.5628,86.6421,86.554,86.6245,12903.0
2019-11-07 15:10:00,98.31,98.35,98.01,98.01,37092.0,86.5804,86.6157,86.3162,86.3162,37092.0
2019-11-07 15:20:00,98.0,98.37,97.93,98.3,34900.0,86.3074,86.6333,86.2458,86.5716,34900.0
2019-11-07 15:30:00,98.31,98.38,98.28,98.35,30952.0,86.5804,86.6421,86.554,86.6157,30952.0
2019-11-07 15:40:00,98.33,98.41,98.22,98.4,27961.0,86.5981,86.6685,86.5012,86.6597,27961.0
2019-11-07 15:50:00,98.41,98.65,98.35,98.63,80718.0,86.6685,86.8799,86.6157,86.8623,80718.0
2019-11-08 09:30:00,98.6,99.17,98.56,99.07,76552.0,86.8358,87.3378,86.8006,87.2498,76552.0
2019-11-08 09:40:00,99.15,99.71,99.11,99.52,42794.0,87.3202,87.8134,87.285,87.6461,42794.0
2019-11-08 09:50:00,99.49,99.84,98.65,98.67,47312.0,87.6197,87.9279,86.8799,86.8975,47312.0
2019-11-08 10:00:00,98.85,99.05,98.48,98.86,61709.0,87.056,87.2322,86.7302,87.0648,61709.0
2019-11-08 10:10:00,98.91,99.2,98.71,99.07,39159.0,87.1089,87.3643,86.9327,87.2498,39159.0
2019-11-08 10:20:00,99.07,99.29,99.02,99.24,13792.0,87.2498,87.4435,87.2057,87.3995,13792.0
2019-11-08 10:30:00,99.24,99.46,99.11,99.46,12132.0,87.3995,87.5932,87.285,87.5932,12132.0
2019-11-08 10:40:00,99.46,99.83,99.42,99.61,38273.0,87.5932,87.9191,87.558,87.7253,38273.0
2019-11-08 10:50:00,99.63,99.73,99.55,99.55,16474.0,87.7429,87.831,87.6725,87.6725,16474.0
2019-11-08 11:00:00,99.57,99.78,99.52,99.73,16346.0,87.6901,87.8751,87.6461,87.831,16346.0
2019-11-08 11:10:00,99.69,99.83,99.58,99.72,19387.0,87.7958,87.9191,87.6989,87.8222,19387.0
2019-11-08 11:20:00,99.7,99.78,99.52,99.72,19362.0,87.8046,87.8751,87.6461,87.8222,19362.0
2019-11-08 11:30:00,99.74,99.88,99.73,99.87,9379.0,87.8398,87.9631,87.831,87.9543,9379.0
2019-11-08 11:40:00,99.87,100.1,99.87,100.07,49046.0,87.9543,88.1569,87.9543,88.1305,49046.0
2019-11-08 11:50:00,100.06,100.21,100.05,100.17,13631.0,88.1216,88.2537,88.1128,88.2185,13631.0
2019-11-08 12:00:00,100.21,100.47,100.19,100.45,37042.0,88.2537,88.4827,88.2361,88.4651,37042.0
2019-11-08 12:10:00,100.44,100.45,100.19,100.25,45150.0,88.4563,88.4651,88.2361,88.289,45150.0
2019-11-08 12:20:00,100.25,100.25,100.06,100.12,24876.0,88.289,88.289,88.1216,88.1745,24876.0
2019-11-08 12:30:00,100.08,100.08,99.82,99.89,22722.0,88.1393,88.1393,87.9103,87.9719,22722.0
2019-11-08 12:40:00,99.87,99.88,99.66,99.76,14215.0,87.9543,87.9631,87.7694,87.8574,14215.0
2019-11-08 12:50:00,99.79,99.87,99.69,99.75,12847.0,87.8839,87.9543,87.7958,87.8486,12847.0
2019-11-08 13:00:00,99.76,99.8,99.72,99.76,4683.0,87.8574,87.8927,87.8222,87.8574,4683.0
2019-11-08 13:10:00,99.75,99.8,99.65,99.66,12420.0,87.8486,87.8927,87.7606,87.7694,12420.0
2019-11-08 13:20:00,99.66,99.66,99.59,99.65,12630.0,87.7694,87.7694,87.7077,87.7606,12630.0
2019-11-08 13:30:00,99.64,99.75,99.56,99.73,27383.0,87.7518,87.8486,87.6813,87.831,27383.0
2019-11-08 13:40:00,99.74,100.08,99.73,100.02,29524.0,87.8398,88.1393,87.831,88.0864,29524.0
2019-11-08 13:50:00,100.02,100.05,99.85,99.92,15531.0,88.0864,88.1128,87.9367,87.9983,15531.0
2019-11-08 14:00:00,99.93,99.95,99.73,99.87,27227.0,88.0072,88.0248,87.831,87.9543,27227.0
2019-11-08 14:10:00,99.89,99.95,99.88,99.94,7194.0,87.9719,88.0248,87.9631,88.016,7194.0
2019-11-08 14:20:00,99.94,99.98,99.87,99.97,12567.0,88.016,88.0512,87.9543,88.0424,12567.0
2019-11-08 14:30:00,99.96,99.97,99.91,99.95,11415.0,88.0336,88.0424,87.9895,88.0248,11415.0
2019-11-08 14:40:00,99.95,100.29,99.95,100.29,24250.0,88.0248,88.3242,88.0248,88.3242,24250.0
2019-11-08 14:50:00,100.29,100.44,100.29,100.42,22262.0,88.3242,88.4563,88.3242,88.4387,22262.0
2019-11-08 15:00:00,100.43,100.68,100.42,100.63,44684.0,88.4475,88.6677,88.4387,88.6236,44684.0
2019-11-08 15:10:00,100.64,100.81,100.61,100.78,37419.0,88.6324,88.7822,88.606,88.7557,37419.0
2019-11-08 15:20:00,100.78,100.81,100.69,100.72,23742.0,88.7557,88.7822,88.6765,88.7029,23742.0
2019-11-08 15:30:00,100.75,100.75,100.51,100.51,37621.0,88.7293,88.7293,88.518,88.518,37621.0
2019-11-08 15:40:00,100.51,100.65,100.43,100.54,50509.0,88.518,88.6413,88.4475,88.5444,50509.0
2019-11-08 15:50:00,100.56,100.56,100.3,100.43,144348.0,88.562,88.562,88.333,88.4475,144348.0
2019-11-11 09:30:00,100.05,100.4,99.3,99.42,97517.0,88.1128,88.4211,87.4523,87.558,97517.0
2019-11-11 09:40:00,99.36,99.85,99.25,99.84,63872.0,87.5052,87.9367,87.4083,87.9279,63872.0
2019-11-11 09:50:00,99.8,100.08,99.64,100.08,28295.0,87.8927,88.1393,87.7518,88.1393,28295.0
2019-11-11 10:00:00,100.06,100.2,99.97,100.17,11828.0,88.1216,88.2449,88.0424,88.2185,11828.0
2019-11-11 10:10:00,100.2,100.34,99.88,99.91,33715.0,88.2449,88.3682,87.9631,87.9895,33715.0
2019-11-11 10:20:00,99.95,100.19,99.88,100.16,23962.0,88.0248,88.2361,87.9631,88.2097,23962.0
2019-11-11 10:30:00,100.16,100.38,100.08,100.35,48110.0,88.2097,88.4035,88.1393,88.377,48110.0
2019-11-11 10:40:00,100.35,100.54,100.27,100.3,26079.0,88.377,88.5444,88.3066,88.333,26079.0
2019-11-11 10:50:00,100.33,100.46,100.16,100.17,25859.0,88.3594,88.4739,88.2097,88.2185,25859.0
2019-11-11 11:00:00,100.18,100.25,100.17,100.18,13456.0,88.2273,88.289,88.2185,88.2273,13456.0
2019-11-11 11:10:00,100.18,100.3,100.12,100.14,51804.0,88.2273,88.333,88.1745,88.1921,51804.0
2019-11-11 11:20:00,100.14,100.2,100.06,100.12,25099.0,88.1921,88.2449,88.1216,88.1745,25099.0
2019-11-11 11:30:00,100.09,100.2,100.07,100.17,17468.0,88.1481,88.2449,88.1305,88.2185,17468.0
2019-11-11 11:40:00,100.19,100.23,100.11,100.18,12019.0,88.2361,88.2714,88.1657,88.2273,12019.0
2019-11-11 11:50:00,100.17,100.17,100.08,100.13,10946.0,88.2185,88.2185,88.1393,88.1833,10946.0
2019-11-11 12:00:00,100.13,100.22,99.96,100.02,26157.0,88.1833,88.2626,88.0336,88.0864,26157.0
2019-11-11 12:10:00,100.02,100.15,100.01,100.09,17722.0,88.0864,88.2009,88.0776,88.1481,17722.0
2019-11-11 12:20:00,100.09,100.11,100.06,100.1,10147.0,88.1481,88.1657,88.1216,88.1569,10147.0
2019-11-11 12:30:00,100.1,100.2,100.1,100.15,41114.0,88.1569,88.2449,88.1569,88.2009,41114.0
2019-11-11 12:40:00,100.16,100.25,100.15,100.25,24382.0,88.2097,88.289,88.2009,88.289,24382.0
2019-11-11 12:50:00,100.25,100.32,100.21,100.31,16747.0,88.289,88.3506,88.2537,88.3418,16747.0
2019-11-11 13:00:00,100.31,100.5,100.29,100.45,35351.0,88.3418,88.5091,88.3242,88.4651,35351.0
2019-11-11 13:10:00,100.46,100.49,100.36,100.47,14197.0,88.4739,88.5003,88.3859,88.4827,14197.0
2019-11-11 13:20:00,100.47,100.56,100.45,100.5,12409.0,88.4827,88.562,88.4651,88.5091,12409.0
2019-11-11 13:30:00,100.48,100.48,100.33,100.35,10008.0,88.4915,88.4915,88.3594,88.377,10008.0
2019-11-11 13:40:00,100.37,100.42,100.32,100.42,10349.0,88.3947,88.4387,88.3506,88.4387,10349.0
2019-11-11 13:50:00,100.4,100.4,100.27,100.32,10147.0,88.4211,88.4211,88.3066,88.3506,10147.0
2019-11-11 14:00:00,100.32,100.34,100.29,100.33,12184.0,88.3506,88.3682,88.3242,88.3594,12184.0
2019-11-11 14:10:00,100.32,100.35,100.25,100.33,17025.0,88.3506,88.377,88.289,88.3594,17025.0
2019-11-11 14:20:00,100.31,100.33,100.29,100.31,16342.0,88.3418,88.3594,88.3242,88.3418,16342.0
2019-11-11 14:30:00,100.31,100.42,100.31,100.36,28395.0,88.3418,88.4387,88.3418,88.3859,28395.0
2019-11-11 14:40:00,100.38,100.38,100.31,100.35,19665.0,88.4035,88.4035,88.3418,88.377,19665.0
2019-11-11 14:50:00,100.37,100.41,100.33,100.34,18415.0,88.3947,88.4299,88.3594,88.3682,18415.0
2019-11-11 15:00:00,100.35,100.37,100.3,100.34,13944.0,88.377,88.3947,88.333,88.3682,13944.0
2019-11-11 15:10:00,100.32,100.34,100.26,100.27,18083.0,88.3506,88.3682,88.2978,88.3066,18083.0
2019-11-11 15:20:00,100.27,100.39,100.24,100.39,17343.0,88.3066,88.4123,88.2802,88.4123,17343.0
2019-11-11 15:30:00,100.38,100.42,100.27,100.29,31912.0,88.4035,88.4387,88.3066,88.3242,31912.0
2019-11-11 15:40:00,100.3,100.3,100.18,100.22,25431.0,88.333,88.333,88.2273,88.2626,25431.0
2019-11-11 15:50:00,100.22,100.4,100.18,100.37,90014.0,88.2626,88.4211,88.2273,88.3947,90014.0
2019-11-12 09:30:00,101.93,102.4,101.75,102.13,166920.0,89.7685,90.1825,89.61,89.9447,166920.0
2019-11-12 09:40:00,102.12,102.18,101.11,101.12,74998.0,89.9359,89.9887,89.0464,89.0552,74998.0
2019-11-12 09:50:00,101.15,101.52,100.43,101.4,143951.0,89.0816,89.4074,88.4475,89.3018,143951.0
2019-11-12 10:00:00,101.39,101.92,101.31,101.86,54111.0,89.293,89.7597,89.2225,89.7069,54111.0
2019-11-12 10:10:00,101.89,102.1,101.84,102.02,39181.0,89.7333,89.9182,89.6893,89.8478,39181.0
2019-11-12 10:20:00,102.06,102.23,101.97,102.2,30025.0,89.883,90.0327,89.8038,90.0063,30025.0
2019-11-12 10:30:00,102.2,102.29,101.99,102.1,24072.0,90.0063,90.0856,89.8214,89.9182,24072.0
2019-11-12 10:40:00,102.1,102.22,101.98,102.21,45302.0,89.9182,90.0239,89.8126,90.0151,45302.0
2019-11-12 10:50:00,102.24,102.27,102.03,102.04,20225.0,90.0415,90.068,89.8566,89.8654,20225.0
2019-11-12 11:00:00,102.03,102.2,102.01,102.18,25986.0,89.8566,90.0063,89.839,89.9887,25986.0
2019-11-12 11:10:00,102.19,102.43,102.19,102.34,38824.0,89.9975,90.2089,89.9975,90.1296,38824.0
2019-11-12 11:20:00,102.36,102.54,102.3,102.4,35598.0,90.1472,90.3058,90.0944,90.1825,35598.0
2019-11-12 11:30:00,102.4,102.59,102.4,102.44,27275.0,90.1825,90.3498,90.1825,90.2177,27275.0
2019-11-12 11:40:00,102.44,102.45,102.13,102.15,36790.0,90.2177,90.2265,89.9447,89.9623,36790.0
2019-11-12 11:50:00,102.15,102.37,102.07,102.18,49944.0,89.9623,90.156,89.8918,89.9887,49944.0
2019-11-12 12:00:00,102.18,102.23,102.02,102.22,18942.0,89.9887,90.0327,89.8478,90.0239,18942.0
2019-11-12 12:10:00,102.28,102.44,102.15,102.16,22471.0,90.0768,90.2177,89.9623,89.9711,22471.0
2019-11-12 12:20:00,102.2,102.27,102.0,102.15,66549.0,90.0063,90.068,89.8302,89.9623,66549.0
2019-11-12 12:30:00,102.14,102.6,102.09,102.58,30085.0,89.9535,90.3586,89.9094,90.341,30085.0
2019-11-12 12:40:00,102.58,102.63,102.24,102.57,37536.0,90.341,90.385,90.0415,90.3322,37536.0
2019-11-12 12:50:00,102.55,102.78,102.5,102.63,40678.0,90.3146,90.5171,90.2705,90.385,40678.0
2019-11-12 13:00:00,102.65,102.82,102.56,102.8,29785.0,90.4026,90.5523,90.3234,90.5347,29785.0
2019-11-12 13:10:00,102.77,102.87,102.6,102.64,52028.0,90.5083,90.5964,90.3586,90.3938,52028.0
2019-11-12 13:20:00,102.59,102.64,102.43,102.43,117411.0,90.3498,90.3938,90.2089,90.2089,117411.0
2019-11-12 13:30:00,102.42,102.48,102.28,102.34,22539.0,90.2001,90.2529,90.0768,90.1296,22539.0
2019-11-12 13:40:00,102.34,102.34,102.17,102.17,22956.0,90.1296,90.1296,89.9799,89.9799,22956.0
2019-11-12 13:50:00,102.18,102.2,101.95,101.99,98339.0,89.9887,90.0063,89.7861,89.8214,98339.0
2019-11-12 14:00:00,101.97,101.97,101.54,101.56,73311.0,89.8038,89.8038,89.4251,89.4427,73311.0
2019-11-12 14:10:00,101.58,101.62,101.41,101.53,36486.0,89.4603,89.4955,89.3106,89.4163,36486.0
2019-11-12 14:20:00,101.54,101.65,101.45,101.54,38344.0,89.4251,89.5219,89.3458,89.4251,38344.0
2019-11-12 14:30:00,101.55,101.67,101.46,101.54,47175.0,89.4339,89.5396,89.3546,89.4251,47175.0
2019-11-12 14:40:00,101.51,101.53,101.35,101.37,30526.0,89.3986,89.4163,89.2577,89.2753,30526.0
2019-11-12 14:50:00,101.36,101.37,101.06,101.09,53839.0,89.2665,89.2753,89.0023,89.0288,53839.0
2019-11-12 15:00:00,101.09,101.43,101.05,101.21,177553.0,89.0288,89.3282,88.9935,89.1344,177553.0
2019-11-12 15:10:00,101.22,101.47,101.2,101.4,115855.0,89.1432,89.3634,89.1256,89.3018,115855.0
2019-11-12 15:20:00,101.4,101.42,101.22,101.3,137285.0,89.3018,89.3194,89.1432,89.2137,137285.0
2019-11-12 15:30:00,101.29,101.94,101.09,101.63,226558.0,89.2049,89.7773,89.0288,89.5043,226558.0
2019-11-12 15:40:00,101.63,101.73,101.4,101.71,153555.0,89.5043,89.5924,89.3018,89.5748,153555.0
2019-11-12 15:50:00,101.72,101.82,101.26,101.6,437072.0,89.5836,89.6717,89.1785,89.4779,437072.0
2019-11-13 09:30:00,95.6,97.97,95.55,97.44,804902.0,84.1938,86.281,84.1497,85.8142,804902.0
2019-11-13 09:40:00,97.4,98.96,97.11,98.16,433210.0,85.779,87.1529,85.5236,86.4483,433210.0
2019-11-13 09:50:00,98.23,98.94,97.61,98.87,362088.0,86.51,87.1353,85.964,87.0736,362088.0
2019-11-13 10:00:00,98.88,99.25,98.2,98.25,407570.0,87.0824,87.4083,86.4836,86.5276,407570.0
2019-11-13 10:10:00,98.3,99.24,98.02,99.1,226194.0,86.5716,87.3995,86.325,87.2762,226194.0
2019-11-13 10:20:00,99.1,99.41,98.61,98.62,139652.0,87.2762,87.5492,86.8446,86.8535,139652.0
2019-11-13 10:30:00,98.69,99.19,98.2,98.87,138927.0,86.9151,87.3554,86.4836,87.0736,138927.0
2019-11-13 10:40:00,99.0,99.49,98.9,99.31,106434.0,87.1881,87.6197,87.1,87.4611,106434.0
2019-11-13 10:50:00,99.33,100.42,99.31,100.11,204490.0,87.4787,88.4387,87.4611,88.1657,204490.0
2019-11-13 11:00:00,100.16,100.37,99.78,100.06,122658.0,88.2097,88.3947,87.8751,88.1216,122658.0
2019-11-13 11:10:00,99.96,100.39,99.7,100.32,168549.0,88.0336,88.4123,87.8046,88.3506,168549.0
2019-11-13 11:20:00,100.34,100.45,99.49,99.68,148587.0,88.3682,88.4651,87.6197,87.787,148587.0
2019-11-13 11:30:00,99.63,100.74,99.6,100.74,146429.0,87.7429,88.7205,87.7165,88.7205,146429.0
2019-11-13 11:40:00,100.73,100.84,100.51,100.84,83582.0,88.7117,88.8086,88.518,88.8086,83582.0
2019-11-13 11:50:00,100.86,101.2,100.74,100.97,98464.0,88.8262,89.1256,88.7205,88.9231,98464.0
2019-11-13 12:00:00,100.92,101.7,100.9,101.28,118153.0,88.879,89.566,88.8614,89.1961,118153.0
2019-11-13 12:10:00,101.27,101.74,101.17,101.31,94309.0,89.1873,89.6012,89.0992,89.2225,94309.0
2019-11-13 12:20:00,101.32,101.46,100.65,100.7,128049.0,89.2313,89.3546,88.6413,88.6853,128049.0
2019-11-13 12:30:00,100.74,101.04,100.37,100.5,105083.0,88.7205,88.9847,88.3947,88.5091,105083.0
2019-11-13 12:40:00,100.53,100.95,100.24,100.9,104469.0,88.5356,88.9055,88.2802,88.8614,104469.0
2019-11-13 12:50:00,100.95,101.24,100.61,101.04,67677.0,88.9055,89.1609,88.606,88.9847,67677.0
2019-11-13 13:00:00,101.01,101.79,101.01,101.43,95458.0,88.9583,89.6452,88.9583,89.3282,95458.0
2019-11-13 13:10:00,101.46,101.87,101.44,101.87,58802.0,89.3546,89.7157,89.337,89.7157,58802.0
2019-11-13 13:20:00,101.87,101.99,101.41,101.5,50252.0,89.7157,89.8214,89.3106,89.3898,50252.0
2019-11-13 13:30:00,101.5,101.82,101.25,101.25,49384.0,89.3898,89.6717,89.1697,89.1697,49384.0
2019-11-13 13:40:00,101.25,101.5,101.24,101.47,28124.0,89.1697,89.3898,89.1609,89.3634,28124.0
2019-11-13 13:50:00,101.46,101.61,100.08,100.34,85151.0,89.3546,89.4867,88.1393,88.3682,85151.0
2019-11-13 14:00:00,100.34,100.79,100.02,100.69,124386.0,88.3682,88.7645,88.0864,88.6765,124386.0
2019-11-13 14:10:00,100.68,100.91,100.63,100.73,52138.0,88.6677,88.8702,88.6236,88.7117,52138.0
2019-11-13 14:20:00,100.7,100.75,100.27,100.46,50948.0,88.6853,88.7293,88.3066,88.4739,50948.0
2019-11-13 14:30:00,100.44,100.75,100.4,100.7,34880.0,88.4563,88.7293,88.4211,88.6853,34880.0
2019-11-13 14:40:00,100.72,101.07,100.72,100.77,96902.0,88.7029,89.0111,88.7029,88.7469,96902.0
2019-11-13 14:50:00,100.75,101.04,100.68,101.01,58856.0,88.7293,88.9847,88.6677,88.9583,58856.0
2019-11-13 15:00:00,101.04,101.49,101.03,101.24,70310.0,88.9847,89.381,88.9759,89.1609,70310.0
2019-11-13 15:10:00,101.25,101.32,101.08,101.32,64104.0,89.1697,89.2313,89.0199,89.2313,64104.0
2019-11-13 15:20:00,101.33,101.35,100.96,100.97,46766.0,89.2401,89.2577,88.9143,88.9231,46766.0
2019-11-13 15:30:00,100.98,101.31,100.96,101.12,103119.0,88.9319,89.2225,88.9143,89.0552,103119.0
2019-11-13 15:40:00,101.09,101.23,100.87,101.05,138955.0,89.0288,89.1521,88.835,88.9935,138955.0
2019-11-13 15:50:00,101.04,101.2,100.84,101.14,318175.0,88.9847,89.1256,88.8086,89.0728,318175.0
2019-11-14 09:30:00,100.0,100.42,99.2,99.52,197461.0,88.0688,88.4387,87.3643,87.6461,197461.0
2019-11-14 09:40:00,99.46,99.69,98.81,99.22,89962.0,87.5932,87.7958,87.0208,87.3819,89962.0
2019-11-14 09:50:00,99.22,99.31,98.57,99.15,80919.0,87.3819,87.4611,86.8094,87.3202,80919.0
2019-11-14 10:00:00,99.23,99.86,99.16,99.68,100225.0,87.3907,87.9455,87.329,87.787,100225.0
2019-11-14 10:10:00,99.68,100.05,99.65,99.93,86776.0,87.787,88.1128,87.7606,88.0072,86776.0
2019-11-14 10:20:00,99.94,100.08,99.8,100.02,54909.0,88.016,88.1393,87.8927,88.0864,54909.0
2019-11-14 10:30:00,100.03,100.05,99.28,99.45,49533.0,88.0952,88.1128,87.4347,87.5844,49533.0
2019-11-14 10:40:00,99.43,99.58,98.7,98.77,64840.0,87.5668,87.6989,86.9239,86.9856,64840.0
2019-11-14 10:50:00,98.76,99.02,98.37,98.56,71091.0,86.9768,87.2057,86.6333,86.8006,71091.0
2019-11-14 11:00:00,98.54,98.89,98.4,98.84,62972.0,86.783,87.0912,86.6597,87.0472,62972.0
2019-11-14 11:10:00,98.82,98.94,98.75,98.9,26547.0,87.0296,87.1353,86.9679,87.1,26547.0
2019-11-14 11:20:00,98.91,99.06,98.82,99.0,29953.0,87.1089,87.241,87.0296,87.1881,29953.0
2019-11-14 11:30:00,99.03,99.22,98.65,98.8,103494.0,87.2145,87.3819,86.8799,87.012,103494.0
2019-11-14 11:40:00,98.76,99.06,98.75,98.87,22619.0,86.9768,87.241,86.9679,87.0736,22619.0
2019-11-14 11:50:00,98.88,99.12,98.75,99.06,25400.0,87.0824,87.2938,86.9679,87.241,25400.0
2019-11-14 12:00:00,99.06,99.11,98.77,98.86,31110.0,87.241,87.285,86.9856,87.0648,31110.0
2019-11-14 12:10:00,98.86,99.09,98.82,98.88,22591.0,87.0648,87.2674,87.0296,87.0824,22591.0
2019-11-14 12:20:00,98.84,99.34,98.84,99.34,34368.0,87.0472,87.4875,87.0472,87.4875,34368.0
2019-11-14 12:30:00,99.34,99.56,99.3,99.45,30762.0,87.4875,87.6813,87.4523,87.5844,30762.0
2019-11-14 12:40:00,99.47,99.56,99.38,99.38,18552.0,87.602,87.6813,87.5228,87.5228,18552.0
2019-11-14 12:50:00,99.4,99.59,99.28,99.56,35472.0,87.5404,87.7077,87.4347,87.6813,35472.0
2019-11-14 13:00:00,99.54,99.56,99.38,99.42,25612.0,87.6637,87.6813,87.5228,87.558,25612.0
2019-11-14 13:10:00,99.43,99.43,99.3,99.42,17937.0,87.5668,87.5668,87.4523,87.558,17937.0
2019-11-14 13:20:00,99.42,99.42,99.28,99.37,20059.0,87.558,87.558,87.4347,87.514,20059.0
2019-11-14 13:30:00,99.34,99.4,99.2,99.29,25895.0,87.4875,87.5404,87.3643,87.4435,25895.0
2019-11-14 13:40:00,99.28,99.48,99.19,99.2,35619.0,87.4347,87.6108,87.3554,87.3643,35619.0
2019-11-14 13:50:00,99.2,99.22,98.78,98.99,40332.0,87.3643,87.3819,86.9944,87.1793,40332.0
2019-11-14 14:00:00,98.95,99.12,98.95,99.06,14409.0,87.1441,87.2938,87.1441,87.241,14409.0
2019-11-14 14:10:00,99.05,99.1,98.91,99.06,15711.0,87.2322,87.2762,87.1089,87.241,15711.0
2019-11-14 14:20:00,99.04,99.06,98.9,98.95,15992.0,87.2233,87.241,87.1,87.1441,15992.0
2019-11-14 14:30:00,98.93,99.06,98.93,98.96,16985.0,87.1265,87.241,87.1265,87.1529,16985.0
2019-11-14 14:40:00,98.95,99.05,98.89,98.99,19325.0,87.1441,87.2322,87.0912,87.1793,19325.0
2019-11-14 14:50:00,98.97,98.99,98.87,98.89,17961.0,87.1617,87.1793,87.0736,87.0912,17961.0
2019-11-14 15:00:00,98.88,98.95,98.84,98.87,33678.0,87.0824,87.1441,87.0472,87.0736,33678.0
2019-11-14 15:10:00,98.86,98.86,98.62,98.64,47247.0,87.0648,87.0648,86.8535,86.8711,47247.0
2019-11-14 15:20:00,98.64,98.87,98.59,98.79,40119.0,86.8711,87.0736,86.827,87.0032,40119.0
2019-11-14 15:30:00,98.82,98.98,98.8,98.86,49406.0,87.0296,87.1705,87.012,87.0648,49406.0
2019-11-14 15:40:00,98.87,98.97,98.82,98.85,54894.0,87.0736,87.1617,87.0296,87.056,54894.0
2019-11-14 15:50:00,98.86,98.96,98.67,98.69,162389.0,87.0648,87.1529,86.8975,86.9151,162389.0
2019-11-15 09:30:00,99.68,100.1,99.14,99.27,182003.0,87.787,88.1569,87.3114,87.4259,182003.0
2019-11-15 09:40:00,99.3,99.58,99.25,99.3,60371.0,87.4523,87.6989,87.4083,87.4523,60371.0
2019-11-15 09:50:00,99.32,99.38,99.04,99.04,42463.0,87.4699,87.5228,87.2233,87.2233,42463.0
2019-11-15 10:00:00,99.08,99.43,99.06,99.25,70266.0,87.2586,87.5668,87.241,87.4083,70266.0
2019-11-15 10:10:00,99.26,99.32,98.8,98.94,66291.0,87.4171,87.4699,87.012,87.1353,66291.0
2019-11-15 10:20:00,98.99,99.17,98.88,98.9,27010.0,87.1793,87.3378,87.0824,87.1,27010.0
2019-11-15 10:30:00,98.87,98.94,98.54,98.88,54171.0,87.0736,87.1353,86.783,87.0824,54171.0
2019-11-15 10:40:00,98.85,99.19,98.85,99.19,37929.0,87.056,87.3554,87.056,87.3554,37929.0
2019-11-15 10:50:00,99.17,99.42,99.11,99.19,59062.0,87.3378,87.558,87.285,87.3554,59062.0
2019-11-15 11:00:00,99.21,99.46,99.08,99.34,114294.0,87.3731,87.5932,87.2586,87.4875,114294.0
2019-11-15 11:10:00,99.34,99.37,99.22,99.31,31912.0,87.4875,87.514,87.3819,87.4611,31912.0
2019-11-15 11:20:00,99.3,99.38,99.23,99.27,29993.0,87.4523,87.5228,87.3907,87.4259,29993.0
2019-11-15 11:30:00,99.28,99.73,99.24,99.64,136034.0,87.4347,87.831,87.3995,87.7518,136034.0
2019-11-15 11:40:00,99.63,99.66,99.48,99.55,23347.0,87.7429,87.7694,87.6108,87.6725,23347.0
2019-11-15 11:50:00,99.52,99.55,99.4,99.53,23914.0,87.6461,87.6725,87.5404,87.6549,23914.0
2019-11-15 12:00:00,99.51,99.58,99.49,99.5,15233.0,87.6373,87.6989,87.6197,87.6285,15233.0
2019-11-15 12:10:00,99.51,99.61,99.44,99.55,14385.0,87.6373,87.7253,87.5756,87.6725,14385.0
2019-11-15 12:20:00,99.53,99.58,99.45,99.48,14961.0,87.6549,87.6989,87.5844,87.6108,14961.0
2019-11-15 12:30:00,99.49,99.59,99.48,99.5,14531.0,87.6197,87.7077,87.6108,87.6285,14531.0
2019-11-15 12:40:00,99.48,99.64,99.44,99.56,33497.0,87.6108,87.7518,87.5756,87.6813,33497.0
2019-11-15 12:50:00,99.54,99.59,99.47,99.5,5803.0,87.6637,87.7077,87.602,87.6285,5803.0
2019-11-15 13:00:00,99.51,99.69,99.48,99.61,6070.0,87.6373,87.7958,87.6108,87.7253,6070.0
2019-11-15 13:10:00,99.62,99.63,99.5,99.52,15937.0,87.7341,87.7429,87.6285,87.6461,15937.0
2019-11-15 13:20:00,99.52,99.52,99.39,99.44,9011.0,87.6461,87.6461,87.5316,87.5756,9011.0
2019-11-15 13:30:00,99.42,99.44,99.27,99.33,18215.0,87.558,87.5756,87.4259,87.4787,18215.0
2019-11-15 13:40:00,99.32,99.36,99.16,99.16,11398.0,87.4699,87.5052,87.329,87.329,11398.0
2019-11-15 13:50:00,99.2,99.33,99.2,99.27,28660.0,87.3643,87.4787,87.3643,87.4259,28660.0
2019-11-15 14:00:00,99.24,99.3,99.19,99.24,12349.0,87.3995,87.4523,87.3554,87.3995,12349.0
2019-11-15 14:10:00,99.26,99.51,99.23,99.41,41484.0,87.4171,87.6373,87.3907,87.5492,41484.0
2019-11-15 14:20:00,99.41,99.52,99.38,99.45,13055.0,87.5492,87.6461,87.5228,87.5844,13055.0
2019-11-15 14:30:00,99.44,99.44,99.24,99.4,27095.0,87.5756,87.5756,87.3995,87.5404,27095.0
2019-11-15 14:40:00,99.4,99.4,99.29,99.3,14185.0,87.5404,87.5404,87.4435,87.4523,14185.0
2019-11-15 14:50:00,99.29,99.42,99.29,99.37,18973.0,87.4435,87.558,87.4435,87.514,18973.0
2019-11-15 15:00:00,99.38,99.38,99.16,99.16,19205.0,87.5228,87.5228,87.329,87.329,19205.0
2019-11-15 15:10:00,99.17,99.26,99.1,99.13,91603.0,87.3378,87.4171,87.2762,87.3026,91603.0
2019-11-15 15:20:00,99.13,99.33,98.97,99.07,85508.0,87.3026,87.4787,87.1617,87.2498,85508.0
2019-11-15 15:30:00,99.06,99.28,99.01,99.26,132383.0,87.241,87.4347,87.1969,87.4171,132383.0
2019-11-15 15:40:00,99.25,99.27,99.16,99.23,163474.0,87.4083,87.4259,87.329,87.3907,163474.0
2019-11-15 15:50:00,99.24,99.5,99.24,99.41,188859.0,87.3995,87.6285,87.3995,87.5492,188859.0
2019-11-18 09:30:00,98.9,99.0,97.36,97.86,124122.0,87.1,87.1881,85.7438,86.1841,124122.0
2019-11-18 09:40:00,97.8,98.5,97.8,98.39,106849.0,86.1313,86.7478,86.1313,86.6509,106849.0
2019-11-18 09:50:00,98.38,98.5,98.09,98.44,95736.0,86.6421,86.7478,86.3867,86.6949,95736.0
2019-11-18 10:00:00,98.42,98.79,98.15,98.63,97307.0,86.6773,87.0032,86.4395,86.8623,97307.0
2019-11-18 10:10:00,98.59,98.91,98.59,98.91,95007.0,86.827,87.1089,86.827,87.1089,95007.0
2019-11-18 10:20:00,98.89,98.9,98.32,98.53,205131.0,87.0912,87.1,86.5892,86.7742,205131.0
2019-11-18 10:30:00,98.54,98.94,98.42,98.84,64343.0,86.783,87.1353,86.6773,87.0472,64343.0
2019-11-18 10:40:00,98.85,99.02,98.82,99.0,23513.0,87.056,87.2057,87.0296,87.1881,23513.0
2019-11-18 10:50:00,99.05,99.12,98.76,98.84,30395.0,87.2322,87.2938,86.9768,87.0472,30395.0
2019-11-18 11:00:00,98.86,99.21,98.74,99.09,57636.0,87.0648,87.3731,86.9591,87.2674,57636.0
2019-11-18 11:10:00,99.1,99.18,98.94,99.0,35212.0,87.2762,87.3466,87.1353,87.1881,35212.0
2019-11-18 11:20:00,99.04,99.11,98.87,98.88,13332.0,87.2233,87.285,87.0736,87.0824,13332.0
2019-11-18 11:30:00,98.86,98.9,98.7,98.74,32746.0,87.0648,87.1,86.9239,86.9591,32746.0
2019-11-18 11:40:00,98.73,98.83,98.64,98.67,38160.0,86.9503,87.0384,86.8711,86.8975,38160.0
2019-11-18 11:50:00,98.7,98.75,98.44,98.56,34765.0,86.9239,86.9679,86.6949,86.8006,34765.0
2019-11-18 12:00:00,98.52,98.55,98.33,98.33,33322.0,86.7654,86.7918,86.5981,86.5981,33322.0
2019-11-18 12:10:00,98.36,98.45,98.28,98.43,20264.0,86.6245,86.7037,86.554,86.6861,20264.0
2019-11-18 12:20:00,98.43,98.5,98.29,98.3,39091.0,86.6861,86.7478,86.5628,86.5716,39091.0
2019-11-18 12:30:00,98.3,98.5,98.3,98.36,43196.0,86.5716,86.7478,86.5716,86.6245,43196.0
2019-11-18 12:40:00,98.36,98.39,98.2,98.25,28254.0,86.6245,86.6509,86.4836,86.5276,28254.0
2019-11-18 12:50:00,98.21,98.23,98.03,98.2,24112.0,86.4924,86.51,86.3338,86.4836,24112.0
2019-11-18 13:00:00,98.22,98.25,97.93,98.04,30515.0,86.5012,86.5276,86.2458,86.3427,30515.0
2019-11-18 13:10:00,98.04,98.25,98.01,98.14,28202.0,86.3427,86.5276,86.3162,86.4307,28202.0
2019-11-18 13:20:00,98.14,98.18,98.04,98.1,12656.0,86.4307,86.466,86.3427,86.3955,12656.0
2019-11-18 13:30:00,98.1,98.16,98.07,98.1,22975.0,86.3955,86.4483,86.3691,86.3955,22975.0
2019-11-18 13:40:00,98.06,98.21,98.06,98.14,12899.0,86.3603,86.4924,86.3603,86.4307,12899.0
2019-11-18 13:50:00,98.16,98.38,98.12,98.3,18896.0,86.4483,86.6421,86.4131,86.5716,18896.0
2019-11-18 14:00:00,98.31,98.35,98.16,98.19,14688.0,86.5804,86.6157,86.4483,86.4748,14688.0
2019-11-18 14:10:00,98.21,98.24,98.02,98.08,16264.0,86.4924,86.5188,86.325,86.3779,16264.0
2019-11-18 14:20:00,98.07,98.1,97.96,98.0,21586.0,86.3691,86.3955,86.2722,86.3074,21586.0
2019-11-18 14:30:00,97.94,97.98,97.87,97.94,15271.0,86.2546,86.2898,86.1929,86.2546,15271.0
2019-11-18 14:40:00,97.91,98.05,97.91,98.01,18738.0,86.2282,86.3515,86.2282,86.3162,18738.0
2019-11-18 14:50:00,98.02,98.06,97.91,97.91,17696.0,86.325,86.3603,86.2282,86.2282,17696.0
2019-11-18 15:00:00,97.87,97.89,97.77,97.85,18006.0,86.1929,86.2106,86.1049,86.1753,18006.0
2019-11-18 15:10:00,97.85,97.85,97.68,97.7,23784.0,86.1753,86.1753,86.0256,86.0432,23784.0
2019-11-18 15:20:00,97.68,97.82,97.65,97.66,65264.0,86.0256,86.1489,85.9992,86.008,65264.0
2019-11-18 15:30:00,97.66,97.69,97.45,97.5,111865.0,86.008,86.0344,85.823,85.8671,111865.0
2019-11-18 15:40:00,97.5,97.52,97.33,97.34,56328.0,85.8671,85.8847,85.7174,85.7262,56328.0
2019-11-18 15:50:00,97.33,97.45,97.17,97.39,173431.0,85.7174,85.823,85.5765,85.7702,173431.0
2019-11-19 09:30:00,98.08,98.1,96.31,96.4,253682.0,86.3779,86.3955,84.8191,84.8983,253682.0
2019-11-19 09:40:00,96.4,97.0,96.38,96.66,145862.0,84.8983,85.4267,84.8807,85.1273,145862.0
2019-11-19 09:50:00,96.66,96.66,95.61,95.78,109107.0,85.1273,85.1273,84.2026,84.3523,109107.0
2019-11-19 10:00:00,95.81,96.11,95.3,95.68,89997.0,84.3787,84.6429,83.9296,84.2642,89997.0
2019-11-19 10:10:00,95.69,95.87,95.53,95.84,73231.0,84.273,84.4316,84.1321,84.4051,73231.0
2019-11-19 10:20:00,95.85,96.01,95.45,95.45,105058.0,84.4139,84.5549,84.0617,84.0617,105058.0
2019-11-19 10:30:00,95.51,96.03,95.42,96.01,51536.0,84.1145,84.5725,84.0353,84.5549,51536.0
2019-11-19 10:40:00,96.02,96.2,95.77,95.88,20923.0,84.5637,84.7222,84.3435,84.4404,20923.0
2019-11-19 10:50:00,95.95,96.09,95.88,95.96,18855.0,84.502,84.6253,84.4404,84.5108,18855.0
2019-11-19 11:00:00,95.94,96.01,95.79,95.91,22262.0,84.4932,84.5549,84.3611,84.4668,22262.0
2019-11-19 11:10:00,95.95,96.07,95.89,95.95,12936.0,84.502,84.6077,84.4492,84.502,12936.0
2019-11-19 11:20:00,95.97,96.06,95.8,96.02,42953.0,84.5196,84.5989,84.3699,84.5637,42953.0
2019-11-19 11:30:00,96.01,96.42,95.92,96.26,34017.0,84.5549,84.9159,84.4756,84.775,34017.0
2019-11-19 11:40:00,96.28,96.28,95.98,96.02,17397.0,84.7926,84.7926,84.5284,84.5637,17397.0
2019-11-19 11:50:00,96.03,96.27,96.03,96.27,22667.0,84.5725,84.7838,84.5725,84.7838,22667.0
2019-11-19 12:00:00,96.26,96.29,96.08,96.09,31590.0,84.775,84.8015,84.6165,84.6253,31590.0
2019-11-19 12:10:00,96.08,96.33,96.06,96.29,10638.0,84.6165,84.8367,84.5989,84.8015,10638.0
2019-11-19 12:20:00,96.29,96.41,96.25,96.31,33231.0,84.8015,84.9071,84.7662,84.8191,33231.0
2019-11-19 12:30:00,96.31,96.32,96.07,96.17,11125.0,84.8191,84.8279,84.6077,84.6958,11125.0
2019-11-19 12:40:00,96.16,96.25,95.95,95.96,27280.0,84.687,84.7662,84.502,84.5108,27280.0
2019-11-19 12:50:00,95.97,96.02,95.86,95.99,11693.0,84.5196,84.5637,84.4228,84.5372,11693.0
2019-11-19 13:00:00,96.0,96.09,95.92,96.05,8539.0,84.5461,84.6253,84.4756,84.5901,8539.0
2019-11-19 13:10:00,96.07,96.18,96.05,96.06,12152.0,84.6077,84.7046,84.5901,84.5989,12152.0
2019-11-19 13:20:00,96.08,96.16,96.01,96.05,12601.0,84.6165,84.687,84.5549,84.5901,12601.0
2019-11-19 13:30:00,96.04,96.49,96.03,96.35,61367.0,84.5813,84.9776,84.5725,84.8543,61367.0
2019-11-19 13:40:00,96.37,96.6,96.36,96.56,13372.0,84.8719,85.0745,84.8631,85.0392,13372.0
2019-11-19 13:50:00,96.57,97.04,96.55,96.64,58136.0,85.048,85.462,85.0304,85.1097,58136.0
2019-11-19 14:00:00,96.63,96.8,96.61,96.78,52803.0,85.1009,85.2506,85.0833,85.233,52803.0
2019-11-19 14:10:00,96.77,96.92,96.77,96.9,10261.0,85.2242,85.3563,85.2242,85.3387,10261.0
2019-11-19 14:20:00,96.9,97.05,96.89,96.98,31942.0,85.3387,85.4708,85.3299,85.4091,31942.0
2019-11-19 14:30:00,96.96,96.96,96.74,96.75,13391.0,85.3915,85.3915,85.1978,85.2066,13391.0
2019-11-19 14:40:00,96.75,97.02,96.63,96.99,26869.0,85.2066,85.4444,85.1009,85.4179,26869.0
2019-11-19 14:50:00,97.0,97.0,96.69,96.78,31560.0,85.4267,85.4267,85.1537,85.233,31560.0
2019-11-19 15:00:00,96.77,96.92,96.72,96.91,34286.0,85.2242,85.3563,85.1801,85.3475,34286.0
2019-11-19 15:10:00,96.92,96.94,96.85,96.89,11602.0,85.3563,85.3739,85.2946,85.3299,11602.0
2019-11-19 15:20:00,96.88,96.88,96.67,96.69,19215.0,85.3211,85.3211,85.1361,85.1537,19215.0
2019-11-19 15:30:00,96.7,96.8,96.62,96.8,31807.0,85.1625,85.2506,85.0921,85.2506,31807.0
2019-11-19 15:40:00,96.79,96.8,96.55,96.62,28439.0,85.2418,85.2506,85.0304,85.0921,28439.0
2019-11-19 15:50:00,96.61,96.69,96.46,96.56,154076.0,85.0833,85.1537,84.9512,85.0392,154076.0
2019-11-20 09:30:00,95.63,96.34,95.6,96.0,78571.0,84.2202,84.8455,84.1938,84.5461,78571.0
2019-11-20 09:40:00,95.96,96.11,95.73,96.11,21444.0,84.5108,84.6429,84.3083,84.6429,21444.0
2019-11-20 09:50:00,96.12,96.3,96.04,96.16,32541.0,84.6517,84.8103,84.5813,84.687,32541.0
2019-11-20 10:00:00,96.11,96.46,95.97,96.33,25494.0,84.6429,84.9512,84.5196,84.8367,25494.0
2019-11-20 10:10:00,96.35,96.43,96.23,96.38,15797.0,84.8543,84.9247,84.7486,84.8807,15797.0
2019-11-20 10:20:00,96.43,96.59,96.19,96.59,30079.0,84.9247,85.0657,84.7134,85.0657,30079.0
2019-11-20 10:30:00,96.56,97.2,96.56,97.07,57288.0,85.0392,85.6029,85.0392,85.4884,57288.0
2019-11-20 10:40:00,97.05,97.08,96.72,97.05,28538.0,85.4708,85.4972,85.1801,85.4708,28538.0
2019-11-20 10:50:00,97.03,97.1,96.83,96.87,35666.0,85.4532,85.5148,85.277,85.3123,35666.0
2019-11-20 11:00:00,96.92,97.1,96.9,97.07,78598.0,85.3563,85.5148,85.3387,85.4884,78598.0
2019-11-20 11:10:00,97.05,97.34,96.85,97.24,32103.0,85.4708,85.7262,85.2946,85.6381,32103.0
2019-11-20 11:20:00,97.23,97.48,97.21,97.45,14801.0,85.6293,85.8495,85.6117,85.823,14801.0
2019-11-20 11:30:00,97.43,97.55,97.17,97.48,26069.0,85.8054,85.9111,85.5765,85.8495,26069.0
2019-11-20 11:40:00,97.49,97.63,97.41,97.53,22744.0,85.8583,85.9816,85.7878,85.8935,22744.0
2019-11-20 11:50:00,97.5,97.65,97.35,97.36,17911.0,85.8671,85.9992,85.735,85.7438,17911.0
2019-11-20 12:00:00,97.34,97.37,97.13,97.33,14773.0,85.7262,85.7526,85.5412,85.7174,14773.0
2019-11-20 12:10:00,97.31,97.39,97.12,97.27,24289.0,85.6998,85.7702,85.5324,85.6645,24289.0
2019-11-20 12:20:00,97.3,97.47,97.24,97.41,20195.0,85.6909,85.8407,85.6381,85.7878,20195.0
2019-11-20 12:30:00,97.44,97.61,97.37,97.55,15665.0,85.8142,85.964,85.7526,85.9111,15665.0
2019-11-20 12:40:00,97.53,97.53,97.4,97.46,17329.0,85.8935,85.8935,85.779,85.8319,17329.0
2019-11-20 12:50:00,97.48,97.51,96.29,96.64,42735.0,85.8495,85.8759,84.8015,85.1097,42735.0
2019-11-20 13:00:00,96.58,96.68,96.34,96.38,21821.0,85.0569,85.1449,84.8455,84.8807,21821.0
2019-11-20 13:10:00,96.33,96.35,95.78,95.81,24438.0,84.8367,84.8543,84.3523,84.3787,24438.0
2019-11-20 13:20:00,95.83,96.26,95.83,96.17,33844.0,84.3963,84.775,84.3963,84.6958,33844.0
2019-11-20 13:30:00,96.17,96.3,96.08,96.15,31598.0,84.6958,84.8103,84.6165,84.6782,31598.0
2019-11-20 13:40:00,96.13,96.34,96.11,96.25,19643.0,84.6605,84.8455,84.6429,84.7662,19643.0
2019-11-20 13:50:00,96.26,96.55,96.17,96.44,22498.0,84.775,85.0304,84.6958,84.9336,22498.0
2019-11-20 14:00:00,96.46,96.48,96.13,96.26,24707.0,84.9512,84.9688,84.6605,84.775,24707.0
2019-11-20 14:10:00,96.31,96.39,96.2,96.29,23568.0,84.8191,84.8895,84.7222,84.8015,23568.0
2019-11-20 14:20:00,96.29,96.39,96.21,96.32,16592.0,84.8015,84.8895,84.731,84.8279,16592.0
2019-11-20 14:30:00,96.32,96.38,96.22,96.28,23496.0,84.8279,84.8807,84.7398,84.7926,23496.0
2019-11-20 14:40:00,96.31,96.37,96.21,96.25,16031.0,84.8191,84.8719,84.731,84.7662,16031.0
2019-11-20 14:50:00,96.28,96.4,96.23,96.34,12273.0,84.7926,84.8983,84.7486,84.8455,12273.0
2019-11-20 15:00:00,96.34,96.37,96.1,96.22,15103.0,84.8455,84.8719,84.6341,84.7398,15103.0
2019-11-20 15:10:00,96.23,96.25,96.02,96.02,19256.0,84.7486,84.7662,84.5637,84.5637,19256.0
2019-11-20 15:20:00,96.04,96.09,95.88,95.89,17824.0,84.5813,84.6253,84.4404,84.4492,17824.0
2019-11-20 15:30:00,95.9,95.99,95.84,95.84,28172.0,84.458,84.5372,84.4051,84.4051,28172.0
2019-11-20 15:40:00,95.86,96.04,95.86,96.04,47060.0,84.4228,84.5813,84.4228,84.5813,47060.0
2019-11-20 15:50:00,96.05,96.08,95.67,96.01,189622.0,84.5901,84.6165,84.2554,84.5549,189622.0
2019-11-21 09:30:00,96.4,96.48,95.58,96.27,41380.0,84.8983,84.9688,84.1762,84.7838,41380.0
2019-11-21 09:40:00,96.22,96.46,95.89,96.33,26789.0,84.7398,84.9512,84.4492,84.8367,26789.0
2019-11-21 09:50:00,96.44,96.82,96.43,96.43,21276.0,84.9336,85.2682,84.9247,84.9247,21276.0
2019-11-21 10:00:00,96.51,96.86,96.4,96.78,17483.0,84.9952,85.3034,84.8983,85.233,17483.0
2019-11-21 10:10:00,96.82,96.99,96.26,96.36,15765.0,85.2682,85.4179,84.775,84.8631,15765.0
2019-11-21 10:20:00,96.35,96.51,96.11,96.35,20520.0,84.8543,84.9952,84.6429,84.8543,20520.0
2019-11-21 10:30:00,96.31,96.49,96.16,96.45,17193.0,84.8191,84.9776,84.687,84.9424,17193.0
2019-11-21 10:40:00,96.45,96.55,96.36,96.53,35260.0,84.9424,85.0304,84.8631,85.0128,35260.0
2019-11-21 10:50:00,96.51,96.59,96.34,96.53,9840.0,84.9952,85.0657,84.8455,85.0128,9840.0
2019-11-21 11:00:00,96.53,96.79,96.45,96.73,11132.0,85.0128,85.2418,84.9424,85.189,11132.0
2019-11-21 11:10:00,96.71,96.74,96.54,96.67,13066.0,85.1713,85.1978,85.0216,85.1361,13066.0
2019-11-21 11:20:00,96.71,97.0,96.64,96.86,25638.0,85.1713,85.4267,85.1097,85.3034,25638.0
2019-11-21 11:30:00,96.84,96.88,96.63,96.63,12042.0,85.2858,85.3211,85.1009,85.1009,12042.0
2019-11-21 11:40:00,96.58,96.89,96.53,96.77,6554.0,85.0569,85.3299,85.0128,85.2242,6554.0
2019-11-21 11:50:00,96.74,96.75,96.31,96.34,20697.0,85.1978,85.2066,84.8191,84.8455,20697.0
2019-11-21 12:00:00,96.29,96.36,96.05,96.36,11506.0,84.8015,84.8631,84.5901,84.8631,11506.0
2019-11-21 12:10:00,96.35,96.53,96.33,96.35,13686.0,84.8543,85.0128,84.8367,84.8543,13686.0
2019-11-21 12:20:00,96.44,96.44,96.28,96.31,13222.0,84.9336,84.9336,84.7926,84.8191,13222.0
2019-11-21 12:30:00,96.34,96.47,96.31,96.42,5304.0,84.8455,84.96,84.8191,84.9159,5304.0
2019-11-21 12:40:00,96.43,96.5,96.39,96.41,7249.0,84.9247,84.9864,84.8895,84.9071,7249.0
2019-11-21 12:50:00,96.41,96.5,96.32,96.48,5510.0,84.9071,84.9864,84.8279,84.9688,5510.0
2019-11-21 13:00:00,96.5,96.6,96.46,96.47,5598.0,84.9864,85.0745,84.9512,84.96,5598.0
2019-11-21 13:10:00,96.46,96.48,96.36,96.37,5626.0,84.9512,84.9688,84.8631,84.8719,5626.0
2019-11-21 13:20:00,96.38,96.47,96.34,96.47,5479.0,84.8807,84.96,84.8455,84.96,5479.0
2019-11-21 13:30:00,96.46,96.49,96.23,96.28,7402.0,84.9512,84.9776,84.7486,84.7926,7402.0
2019-11-21 13:40:00,96.28,96.37,96.25,96.36,5373.0,84.7926,84.8719,84.7662,84.8631,5373.0
2019-11-21 13:50:00,96.37,96.42,96.33,96.38,6440.0,84.8719,84.9159,84.8367,84.8807,6440.0
2019-11-21 14:00:00,96.38,96.58,96.24,96.57,10819.0,84.8807,85.0569,84.7574,85.048,10819.0
2019-11-21 14:10:00,96.53,96.63,96.53,96.59,9727.0,85.0128,85.1009,85.0128,85.0657,9727.0
2019-11-21 14:20:00,96.59,96.8,96.57,96.78,19164.0,85.0657,85.2506,85.048,85.233,19164.0
2019-11-21 14:30:00,96.79,96.84,96.64,96.64,8675.0,85.2418,85.2858,85.1097,85.1097,8675.0
2019-11-21 14:40:00,96.62,96.68,96.54,96.57,12154.0,85.0921,85.1449,85.0216,85.048,12154.0
2019-11-21 14:50:00,96.58,96.6,96.52,96.56,14522.0,85.0569,85.0745,85.004,85.0392,14522.0
2019-11-21 15:00:00,96.56,96.58,96.48,96.55,22039.0,85.0392,85.0569,84.9688,85.0304,22039.0
2019-11-21 15:10:00,96.56,96.56,96.45,96.48,36715.0,85.0392,85.0392,84.9424,84.9688,36715.0
2019-11-21 15:20:00,96.48,96.52,96.44,96.45,21671.0,84.9688,85.004,84.9336,84.9424,21671.0
2019-11-21 15:30:00,96.45,96.47,96.3,96.35,35961.0,84.9424,84.96,84.8103,84.8543,35961.0
2019-11-21 15:40:00,96.36,96.45,96.34,96.41,33936.0,84.8631,84.9424,84.8455,84.9071,33936.0
2019-11-21 15:50:00,96.4,96.48,96.33,96.47,148190.0,84.8983,84.9688,84.8367,84.96,148190.0
2019-11-22 09:30:00,96.95,97.64,96.72,97.48,134586.0,85.3827,85.9904,85.1801,85.8495,134586.0
2019-11-22 09:40:00,97.4,97.4,96.62,96.82,34130.0,85.779,85.779,85.0921,85.2682,34130.0
2019-11-22 09:50:00,96.85,97.51,96.8,97.38,54912.0,85.2946,85.8759,85.2506,85.7614,54912.0
2019-11-22 10:00:00,97.36,97.4,97.13,97.14,29974.0,85.7438,85.779,85.5412,85.55,29974.0
2019-11-22 10:10:00,97.12,97.36,97.01,97.06,23368.0,85.5324,85.7438,85.4355,85.4796,23368.0
2019-11-22 10:20:00,97.08,97.2,96.79,96.81,21864.0,85.4972,85.6029,85.2418,85.2594,21864.0
2019-11-22 10:30:00,96.77,96.79,96.57,96.7,16404.0,85.2242,85.2418,85.048,85.1625,16404.0
2019-11-22 10:40:00,96.75,96.94,96.73,96.79,24936.0,85.2066,85.3739,85.189,85.2418,24936.0
2019-11-22 10:50:00,96.79,96.88,96.67,96.72,11607.0,85.2418,85.3211,85.1361,85.1801,11607.0
2019-11-22 11:00:00,96.72,96.77,96.39,96.61,19185.0,85.1801,85.2242,84.8895,85.0833,19185.0
2019-11-22 11:10:00,96.6,96.7,96.53,96.6,20379.0,85.0745,85.1625,85.0128,85.0745,20379.0
2019-11-22 11:20:00,96.59,96.94,96.59,96.94,13541.0,85.0657,85.3739,85.0657,85.3739,13541.0
2019-11-22 11:30:00,96.92,97.02,96.81,96.99,14502.0,85.3563,85.4444,85.2594,85.4179,14502.0
2019-11-22 11:40:00,96.98,97.07,96.95,97.01,18458.0,85.4091,85.4884,85.3827,85.4355,18458.0
2019-11-22 11:50:00,97.0,97.03,96.85,96.94,14896.0,85.4267,85.4532,85.2946,85.3739,14896.0
2019-11-22 12:00:00,96.94,97.03,96.92,97.02,11553.0,85.3739,85.4532,85.3563,85.4444,11553.0
2019-11-22 12:10:00,97.04,97.05,96.87,96.97,13567.0,85.462,85.4708,85.3123,85.4003,13567.0
2019-11-22 12:20:00,96.96,97.31,96.96,97.22,69215.0,85.3915,85.6998,85.3915,85.6205,69215.0
2019-11-22 12:30:00,97.23,97.37,97.17,97.34,24650.0,85.6293,85.7526,85.5765,85.7262,24650.0
2019-11-22 12:40:00,97.34,97.35,97.23,97.28,12720.0,85.7262,85.735,85.6293,85.6733,12720.0
2019-11-22 12:50:00,97.3,97.38,97.29,97.32,9219.0,85.6909,85.7614,85.6821,85.7086,9219.0
2019-11-22 13:00:00,97.3,97.46,97.22,97.37,21120.0,85.6909,85.8319,85.6205,85.7526,21120.0
2019-11-22 13:10:00,97.37,97.52,97.23,97.23,34016.0,85.7526,85.8847,85.6293,85.6293,34016.0
2019-11-22 13:20:00,97.25,97.3,97.18,97.3,7536.0,85.6469,85.6909,85.5853,85.6909,7536.0
2019-11-22 13:30:00,97.31,97.37,97.29,97.34,11431.0,85.6998,85.7526,85.6821,85.7262,11431.0
2019-11-22 13:40:00,97.37,97.41,97.29,97.29,14100.0,85.7526,85.7878,85.6821,85.6821,14100.0
2019-11-22 13:50:00,97.27,97.38,97.15,97.38,12141.0,85.6645,85.7614,85.5588,85.7614,12141.0
2019-11-22 14:00:00,97.37,97.46,97.28,97.44,17847.0,85.7526,85.8319,85.6733,85.8142,17847.0
2019-11-22 14:10:00,97.4,97.43,97.35,97.41,15439.0,85.779,85.8054,85.735,85.7878,15439.0
2019-11-22 14:20:00,97.42,97.47,97.34,97.47,13973.0,85.7966,85.8407,85.7262,85.8407,13973.0
2019-11-22 14:30:00,97.45,97.5,97.38,97.41,23029.0,85.823,85.8671,85.7614,85.7878,23029.0
2019-11-22 14:40:00,97.4,97.57,97.32,97.55,11865.0,85.779,85.9287,85.7086,85.9111,11865.0
2019-11-22 14:50:00,97.57,97.59,97.45,97.54,33603.0,85.9287,85.9463,85.823,85.9023,33603.0
2019-11-22 15:00:00,97.56,97.76,97.52,97.76,47266.0,85.9199,86.0961,85.8847,86.0961,47266.0
2019-11-22 15:10:00,97.74,97.81,97.71,97.71,35276.0,86.0784,86.1401,86.052,86.052,35276.0
2019-11-22 15:20:00,97.7,97.86,97.7,97.82,28336.0,86.0432,86.1841,86.0432,86.1489,28336.0
2019-11-22 15:30:00,97.82,97.82,97.61,97.62,48895.0,86.1489,86.1489,85.964,85.9728,48895.0
2019-11-22 15:40:00,97.61,97.65,97.49,97.53,63748.0,85.964,85.9992,85.8583,85.8935,63748.0
2019-11-22 15:50:00,97.53,97.87,97.45,97.85,192275.0,85.8935,86.1929,85.823,86.1753,192275.0
2019-11-25 09:30:00,98.5,98.57,98.14,98.5,79330.0,86.7478,86.8094,86.4307,86.7478,79330.0
2019-11-25 09:40:00,98.5,98.93,98.25,98.82,73380.0,86.7478,87.1265,86.5276,87.0296,73380.0
2019-11-25 09:50:00,98.83,99.34,98.76,99.33,42370.0,87.0384,87.4875,86.9768,87.4787,42370.0
2019-11-25 10:00:00,99.34,99.54,99.14,99.47,57114.0,87.4875,87.6637,87.3114,87.602,57114.0
2019-11-25 10:10:00,99.46,99.66,99.45,99.48,30466.0,87.5932,87.7694,87.5844,87.6108,30466.0
2019-11-25 10:20:00,99.47,99.87,99.45,99.87,54647.0,87.602,87.9543,87.5844,87.9543,54647.0
2019-11-25 10:30:00,99.9,100.08,99.84,100.0,68114.0,87.9807,88.1393,87.9279,88.0688,68114.0
2019-11-25 10:40:00,100.0,100.22,99.93,100.22,63647.0,88.0688,88.2626,88.0072,88.2626,63647.0
2019-11-25 10:50:00,100.22,100.28,100.06,100.27,63490.0,88.2626,88.3154,88.1216,88.3066,63490.0
2019-11-25 11:00:00,100.27,100.32,100.04,100.04,44493.0,88.3066,88.3506,88.104,88.104,44493.0
2019-11-25 11:10:00,100.04,100.37,100.02,100.13,30440.0,88.104,88.3947,88.0864,88.1833,30440.0
2019-11-25 11:20:00,100.12,100.33,100.09,100.16,20692.0,88.1745,88.3594,88.1481,88.2097,20692.0
2019-11-25 11:30:00,100.14,100.37,100.14,100.37,26022.0,88.1921,88.3947,88.1921,88.3947,26022.0
2019-11-25 11:40:00,100.39,100.56,100.14,100.18,55424.0,88.4123,88.562,88.1921,88.2273,55424.0
2019-11-25 11:50:00,100.17,100.3,100.14,100.21,16656.0,88.2185,88.333,88.1921,88.2537,16656.0
2019-11-25 12:00:00,100.21,100.36,100.2,100.36,13762.0,88.2537,88.3859,88.2449,88.3859,13762.0
2019-11-25 12:10:00,100.4,100.46,100.33,100.37,12512.0,88.4211,88.4739,88.3594,88.3947,12512.0
2019-11-25 12:20:00,100.37,100.48,100.37,100.38,12013.0,88.3947,88.4915,88.3947,88.4035,12013.0
2019-11-25 12:30:00,100.4,100.44,100.28,100.39,13194.0,88.4211,88.4563,88.3154,88.4123,13194.0
2019-11-25 12:40:00,100.39,100.44,100.3,100.41,14802.0,88.4123,88.4563,88.333,88.4299,14802.0
2019-11-25 12:50:00,100.41,100.63,100.4,100.59,23399.0,88.4299,88.6236,88.4211,88.5884,23399.0
2019-11-25 13:00:00,100.59,100.62,100.46,100.46,15774.0,88.5884,88.6148,88.4739,88.4739,15774.0
2019-11-25 13:10:00,100.48,100.67,100.48,100.67,15731.0,88.4915,88.6589,88.4915,88.6589,15731.0
2019-11-25 13:20:00,100.66,100.69,100.6,100.64,22327.0,88.6501,88.6765,88.5972,88.6324,22327.0
2019-11-25 13:30:00,100.62,100.77,100.61,100.77,17833.0,88.6148,88.7469,88.606,88.7469,17833.0
2019-11-25 13:40:00,100.76,100.8,100.63,100.77,17906.0,88.7381,88.7734,88.6236,88.7469,17906.0
2019-11-25 13:50:00,100.76,100.77,100.68,100.75,18248.0,88.7381,88.7469,88.6677,88.7293,18248.0
2019-11-25 14:00:00,100.74,100.78,100.69,100.74,14286.0,88.7205,88.7557,88.6765,88.7205,14286.0
2019-11-25 14:10:00,100.73,100.92,100.72,100.83,20117.0,88.7117,88.879,88.7029,88.7998,20117.0
2019-11-25 14:20:00,100.82,100.97,100.75,100.91,20613.0,88.791,88.9231,88.7293,88.8702,20613.0
2019-11-25 14:30:00,100.92,100.93,100.75,100.86,24532.0,88.879,88.8878,88.7293,88.8262,24532.0
2019-11-25 14:40:00,100.84,100.86,100.76,100.8,15478.0,88.8086,88.8262,88.7381,88.7734,15478.0
2019-11-25 14:50:00,100.79,100.85,100.77,100.84,15354.0,88.7645,88.8174,88.7469,88.8086,15354.0
2019-11-25 15:00:00,100.84,100.95,100.81,100.93,18360.0,88.8086,88.9055,88.7822,88.8878,18360.0
2019-11-25 15:10:00,100.91,101.03,100.86,101.01,49281.0,88.8702,88.9759,88.8262,88.9583,49281.0
2019-11-25 15:20:00,101.0,101.12,101.0,101.06,41294.0,88.9495,89.0552,88.9495,89.0023,41294.0
2019-11-25 15:30:00,101.07,101.08,100.66,100.84,71464.0,89.0111,89.0199,88.6501,88.8086,71464.0
2019-11-25 15:40:00,100.84,100.91,100.79,100.81,78515.0,88.8086,88.8702,88.7645,88.7822,78515.0
2019-11-25 15:50:00,100.81,100.87,100.79,100.85,182566.0,88.7822,88.835,88.7645,88.8174,182566.0
2019-11-26 09:30:00,100.5,100.71,99.44,99.99,310335.0,88.5091,88.6941,87.5756,88.06,310335.0
2019-11-26 09:40:00,99.86,100.0,99.44,99.44,132425.0,87.9455,88.0688,87.5756,87.5756,132425.0
2019-11-26 09:50:00,99.45,99.64,99.35,99.6,32690.0,87.5844,87.7518,87.4964,87.7165,32690.0
2019-11-26 10:00:00,99.65,99.65,98.79,98.89,47069.0,87.7606,87.7606,87.0032,87.0912,47069.0
2019-11-26 10:10:00,98.87,99.19,98.78,99.14,30393.0,87.0736,87.3554,86.9944,87.3114,30393.0
2019-11-26 10:20:00,99.13,99.21,98.97,99.08,22488.0,87.3026,87.3731,87.1617,87.2586,22488.0
2019-11-26 10:30:00,99.11,99.34,98.94,99.0,44728.0,87.285,87.4875,87.1353,87.1881,44728.0
2019-11-26 10:40:00,99.01,99.36,98.95,99.24,49744.0,87.1969,87.5052,87.1441,87.3995,49744.0
2019-11-26 10:50:00,99.23,99.46,99.14,99.15,13647.0,87.3907,87.5932,87.3114,87.3202,13647.0
2019-11-26 11:00:00,99.18,99.35,99.08,99.21,23791.0,87.3466,87.4964,87.2586,87.3731,23791.0
2019-11-26 11:10:00,99.22,99.42,99.21,99.32,13165.0,87.3819,87.558,87.3731,87.4699,13165.0
2019-11-26 11:20:00,99.33,99.35,99.09,99.09,16897.0,87.4787,87.4964,87.2674,87.2674,16897.0
2019-11-26 11:30:00,99.04,99.1,98.94,99.1,37731.0,87.2233,87.2762,87.1353,87.2762,37731.0
2019-11-26 11:40:00,99.11,99.11,98.99,99.08,19263.0,87.285,87.285,87.1793,87.2586,19263.0
2019-11-26 11:50:00,99.09,99.32,99.08,99.32,11105.0,87.2674,87.4699,87.2586,87.4699,11105.0
2019-11-26 12:00:00,99.32,99.34,99.0,99.15,16812.0,87.4699,87.4875,87.1881,87.3202,16812.0
2019-11-26 12:10:00,99.17,99.31,99.09,99.3,66657.0,87.3378,87.4611,87.2674,87.4523,66657.0
2019-11-26 12:20:00,99.33,99.38,99.13,99.21,23260.0,87.4787,87.5228,87.3026,87.3731,23260.0
2019-11-26 12:30:00,99.22,99.34,99.18,99.2,8953.0,87.3819,87.4875,87.3466,87.3643,8953.0
2019-11-26 12:40:00,99.2,99.29,99.17,99.24,8230.0,87.3643,87.4435,87.3378,87.3995,8230.0
2019-11-26 12:50:00,99.24,99.27,99.06,99.08,8450.0,87.3995,87.4259,87.241,87.2586,8450.0
2019-11-26 13:00:00,99.1,99.13,99.03,99.07,8213.0,87.2762,87.3026,87.2145,87.2498,8213.0
2019-11-26 13:10:00,99.05,99.25,99.05,99.24,12724.0,87.2322,87.4083,87.2322,87.3995,12724.0
2019-11-26 13:20:00,99.26,99.3,99.12,99.12,6239.0,87.4171,87.4523,87.2938,87.2938,6239.0
2019-11-26 13:30:00,99.13,99.21,99.0,99.03,9334.0,87.3026,87.3731,87.1881,87.2145,9334.0
2019-11-26 13:40:00,99.03,99.06,98.97,99.03,52985.0,87.2145,87.241,87.1617,87.2145,52985.0
2019-11-26 13:50:00,99.04,99.24,99.0,99.13,9400.0,87.2233,87.3995,87.1881,87.3026,9400.0
2019-11-26 14:00:00,99.11,99.24,99.09,99.22,7120.0,87.285,87.3995,87.2674,87.3819,7120.0
2019-11-26 14:10:00,99.2,99.33,99.19,99.28,11198.0,87.3643,87.4787,87.3554,87.4347,11198.0
2019-11-26 14:20:00,99.26,99.29,99.17,99.19,7036.0,87.4171,87.4435,87.3378,87.3554,7036.0
2019-11-26 14:30:00,99.2,99.26,99.15,99.23,11948.0,87.3643,87.4171,87.3202,87.3907,11948.0
2019-11-26 14:40:00,99.2,99.37,99.2,99.31,12572.0,87.3643,87.514,87.3643,87.4611,12572.0
2019-11-26 14:50:00,99.33,99.38,99.31,99.34,7202.0,87.4787,87.5228,87.4611,87.4875,7202.0
2019-11-26 15:00:00,99.37,99.44,99.34,99.44,12459.0,87.514,87.5756,87.4875,87.5756,12459.0
2019-11-26 15:10:00,99.42,99.45,99.32,99.42,15116.0,87.558,87.5844,87.4699,87.558,15116.0
2019-11-26 15:20:00,99.42,99.42,99.28,99.32,13538.0,87.558,87.558,87.4347,87.4699,13538.0
2019-11-26 15:30:00,99.33,99.33,99.19,99.2,27549.0,87.4787,87.4787,87.3554,87.3643,27549.0
2019-11-26 15:40:00,99.2,99.33,99.19,99.33,33842.0,87.3643,87.4787,87.3554,87.4787,33842.0
2019-11-26 15:50:00,99.31,99.41,99.1,99.15,230625.0,87.4611,87.5492,87.2762,87.3202,230625.0
2019-11-27 09:30:00,99.55,100.13,99.55,99.74,40212.0,87.6725,88.1833,87.6725,87.8398,40212.0
2019-11-27 09:40:00,99.68,99.78,99.5,99.78,8222.0,87.787,87.8751,87.6285,87.8751,8222.0
2019-11-27 09:50:00,99.81,100.03,99.76,100.03,19268.0,87.9015,88.0952,87.8574,88.0952,19268.0
2019-11-27 10:00:00,100.03,100.03,99.74,99.77,9128.0,88.0952,88.0952,87.8398,87.8662,9128.0
2019-11-27 10:10:00,99.79,100.03,99.79,100.01,14018.0,87.8839,88.0952,87.8839,88.0776,14018.0
2019-11-27 10:20:00,100.0,100.02,99.74,99.92,32357.0,88.0688,88.0864,87.8398,87.9983,32357.0
2019-11-27 10:30:00,99.97,100.03,99.77,99.81,10466.0,88.0424,88.0952,87.8662,87.9015,10466.0
2019-11-27 10:40:00,99.81,99.82,99.4,99.66,10867.0,87.9015,87.9103,87.5404,87.7694,10867.0
2019-11-27 10:50:00,99.7,99.8,99.64,99.71,7366.0,87.8046,87.8927,87.7518,87.8134,7366.0
2019-11-27 11:00:00,99.73,99.9,99.67,99.7,5011.0,87.831,87.9807,87.7782,87.8046,5011.0
2019-11-27 11:10:00,99.72,99.73,99.6,99.63,4525.0,87.8222,87.831,87.7165,87.7429,4525.0
2019-11-27 11:20:00,99.62,99.71,99.55,99.58,8357.0,87.7341,87.8134,87.6725,87.6989,8357.0
2019-11-27 11:30:00,99.58,99.58,99.47,99.54,6470.0,87.6989,87.6989,87.602,87.6637,6470.0
2019-11-27 11:40:00,99.55,99.64,99.48,99.63,6454.0,87.6725,87.7518,87.6108,87.7429,6454.0
2019-11-27 11:50:00,99.64,99.64,99.5,99.51,62261.0,87.7518,87.7518,87.6285,87.6373,62261.0
2019-11-27 12:00:00,99.49,99.84,99.49,99.84,7293.0,87.6197,87.9279,87.6197,87.9279,7293.0
2019-11-27 12:10:00,99.82,99.92,99.76,99.78,11961.0,87.9103,87.9983,87.8574,87.8751,11961.0
2019-11-27 12:20:00,99.79,99.82,99.76,99.78,3655.0,87.8839,87.9103,87.8574,87.8751,3655.0
2019-11-27 12:30:00,99.8,99.82,99.63,99.66,6351.0,87.8927,87.9103,87.7429,87.7694,6351.0
2019-11-27 12:40:00,99.66,99.72,99.6,99.62,4900.0,87.7694,87.8222,87.7165,87.7341,4900.0
2019-11-27 12:50:00,99.62,99.71,99.53,99.68,7969.0,87.7341,87.8134,87.6549,87.787,7969.0
2019-11-27 13:00:00,99.64,99.65,99.5,99.56,8989.0,87.7518,87.7606,87.6285,87.6813,8989.0
2019-11-27 13:10:00,99.55,99.66,99.5,99.55,7027.0,87.6725,87.7694,87.6285,87.6725,7027.0
2019-11-27 13:20:00,99.58,99.6,99.46,99.46,5280.0,87.6989,87.7165,87.5932,87.5932,5280.0
2019-11-27 13:30:00,99.44,99.47,99.35,99.39,8518.0,87.5756,87.602,87.4964,87.5316,8518.0
2019-11-27 13:40:00,99.39,99.39,99.23,99.23,5327.0,87.5316,87.5316,87.3907,87.3907,5327.0
2019-11-27 13:50:00,99.24,99.32,99.18,99.23,11203.0,87.3995,87.4699,87.3466,87.3907,11203.0
2019-11-27 14:00:00,99.25,99.27,99.12,99.19,6011.0,87.4083,87.4259,87.2938,87.3554,6011.0
2019-11-27 14:10:00,99.22,99.29,99.13,99.13,5577.0,87.3819,87.4435,87.3026,87.3026,5577.0
2019-11-27 14:20:00,99.15,99.2,99.13,99.2,4996.0,87.3202,87.3643,87.3026,87.3643,4996.0
2019-11-27 14:30:00,99.2,99.21,99.15,99.21,6603.0,87.3643,87.3731,87.3202,87.3731,6603.0
2019-11-27 14:40:00,99.21,99.32,99.14,99.15,21227.0,87.3731,87.4699,87.3114,87.3202,21227.0
2019-11-27 14:50:00,99.15,99.28,99.11,99.26,12573.0,87.3202,87.4347,87.285,87.4171,12573.0
2019-11-27 15:00:00,99.26,99.28,99.2,99.25,6374.0,87.4171,87.4347,87.3643,87.4083,6374.0
2019-11-27 15:10:00,99.25,99.31,99.24,99.29,4850.0,87.4083,87.4611,87.3995,87.4435,4850.0
2019-11-27 15:20:00,99.31,99.35,99.24,99.28,7166.0,87.4611,87.4964,87.3995,87.4347,7166.0
2019-11-27 15:30:00,99.29,99.36,99.24,99.25,17344.0,87.4435,87.5052,87.3995,87.4083,17344.0
2019-11-27 15:40:00,99.26,99.34,99.26,99.34,18506.0,87.4171,87.4875,87.4171,87.4875,18506.0
2019-11-27 15:50:00,99.34,99.64,99.33,99.63,136665.0,87.4875,87.7518,87.4787,87.7429,136665.0
2019-11-29 09:30:00,98.9,98.98,98.31,98.98,55152.0,87.1,87.1705,86.5804,87.1705,55152.0
2019-11-29 09:40:00,98.9,98.93,98.66,98.88,11155.0,87.1,87.1265,86.8887,87.0824,11155.0
2019-11-29 09:50:00,98.93,99.12,98.8,99.07,9148.0,87.1265,87.2938,87.012,87.2498,9148.0
2019-11-29 10:00:00,99.07,99.22,98.89,99.2,16253.0,87.2498,87.3819,87.0912,87.3643,16253.0
2019-11-29 10:10:00,99.16,99.54,99.1,99.54,13819.0,87.329,87.6637,87.2762,87.6637,13819.0
2019-11-29 10:20:00,99.53,99.59,99.38,99.39,8739.0,87.6549,87.7077,87.5228,87.5316,8739.0
2019-11-29 10:30:00,99.35,99.78,99.32,99.74,17908.0,87.4964,87.8751,87.4699,87.8398,17908.0
2019-11-29 10:40:00,99.79,99.84,99.69,99.79,10505.0,87.8839,87.9279,87.7958,87.8839,10505.0
2019-11-29 10:50:00,99.79,99.85,99.67,99.7,15713.0,87.8839,87.9367,87.7782,87.8046,15713.0
2019-11-29 11:00:00,99.71,99.85,99.63,99.83,8869.0,87.8134,87.9367,87.7429,87.9191,8869.0
2019-11-29 11:10:00,99.81,99.88,99.5,99.5,7506.0,87.9015,87.9631,87.6285,87.6285,7506.0
2019-11-29 11:20:00,99.5,99.57,99.38,99.39,6831.0,87.6285,87.6901,87.5228,87.5316,6831.0
2019-11-29 11:30:00,99.36,99.45,99.09,99.25,14596.0,87.5052,87.5844,87.2674,87.4083,14596.0
2019-11-29 11:40:00,99.24,99.26,99.01,99.07,13349.0,87.3995,87.4171,87.1969,87.2498,13349.0
2019-11-29 11:50:00,99.04,99.23,98.98,99.15,15960.0,87.2233,87.3907,87.1705,87.3202,15960.0
2019-11-29 12:00:00,99.17,99.22,99.0,99.21,15086.0,87.3378,87.3819,87.1881,87.3731,15086.0
2019-11-29 12:10:00,99.2,99.24,98.71,98.77,84669.0,87.3643,87.3995,86.9327,86.9856,84669.0
2019-11-29 12:20:00,98.77,98.83,98.42,98.44,40524.0,86.9856,87.0384,86.6773,86.6949,40524.0
2019-11-29 12:30:00,98.42,98.54,98.3,98.32,38559.0,86.6773,86.783,86.5716,86.5892,38559.0
2019-11-29 12:40:00,98.28,98.4,98.23,98.3,37852.0,86.554,86.6597,86.51,86.5716,37852.0
2019-11-29 12:50:00,98.29,98.41,98.1,98.31,106989.0,86.5628,86.6685,86.3955,86.5804,106989.0
2019-12-02 09:30:00,98.05,98.8,97.94,98.36,54462.0,86.7377,87.4012,86.6404,87.012,54462.0
2019-12-02 09:40:00,98.4,98.94,98.32,98.82,27595.0,87.0474,87.5251,86.9766,87.4189,27595.0
2019-12-02 09:50:00,98.92,99.05,98.71,98.93,29740.0,87.5074,87.6224,87.3216,87.5162,29740.0
2019-12-02 10:00:00,98.9,98.94,98.1,98.39,33973.0,87.4897,87.5251,86.782,87.0385,33973.0
2019-12-02 10:10:00,98.42,98.72,98.27,98.31,54616.0,87.0651,87.3304,86.9324,86.9677,54616.0
2019-12-02 10:20:00,98.27,98.27,97.81,97.81,20770.0,86.9324,86.9324,86.5254,86.5254,20770.0
2019-12-02 10:30:00,97.87,97.94,97.56,97.78,33667.0,86.5785,86.6404,86.3043,86.4989,33667.0
2019-12-02 10:40:00,97.81,98.21,97.78,98.02,16757.0,86.5254,86.8793,86.4989,86.7112,16757.0
2019-12-02 10:50:00,98.01,98.03,97.68,97.9,40013.0,86.7024,86.7201,86.4104,86.605,40013.0
2019-12-02 11:00:00,97.9,98.16,97.84,98.06,21860.0,86.605,86.8351,86.552,86.7466,21860.0
2019-12-02 11:10:00,98.03,98.05,97.81,98.05,42038.0,86.7201,86.7377,86.5254,86.7377,42038.0
2019-12-02 11:20:00,98.04,98.06,97.84,97.98,15846.0,86.7289,86.7466,86.552,86.6758,15846.0
2019-12-02 11:30:00,97.97,98.0,97.79,97.92,15620.0,86.667,86.6935,86.5077,86.6227,15620.0
2019-12-02 11:40:00,97.93,97.98,97.72,97.86,9399.0,86.6316,86.6758,86.4458,86.5697,9399.0
2019-12-02 11:50:00,97.88,98.16,97.8,98.1,14783.0,86.5874,86.8351,86.5166,86.782,14783.0
2019-12-02 12:00:00,98.07,98.34,98.07,98.25,12749.0,86.7554,86.9943,86.7554,86.9147,12749.0
2019-12-02 12:10:00,98.26,98.28,98.06,98.09,13247.0,86.9235,86.9412,86.7466,86.7731,13247.0
2019-12-02 12:20:00,98.1,98.23,97.55,97.85,72388.0,86.782,86.897,86.2954,86.5608,72388.0
2019-12-02 12:30:00,97.88,98.02,97.79,97.93,84165.0,86.5874,86.7112,86.5077,86.6316,84165.0
2019-12-02 12:40:00,97.93,98.19,97.89,97.9,44530.0,86.6316,86.8616,86.5962,86.605,44530.0
2019-12-02 12:50:00,97.91,97.98,97.85,97.88,8126.0,86.6139,86.6758,86.5608,86.5874,8126.0
2019-12-02 13:00:00,97.86,98.08,97.86,98.07,8972.0,86.5697,86.7643,86.5697,86.7554,8972.0
2019-12-02 13:10:00,98.08,98.08,97.94,98.04,11524.0,86.7643,86.7643,86.6404,86.7289,11524.0
2019-12-02 13:20:00,98.08,98.11,98.02,98.05,5183.0,86.7643,86.7908,86.7112,86.7377,5183.0
2019-12-02 13:30:00,98.03,98.04,97.96,98.02,7491.0,86.7201,86.7289,86.6581,86.7112,7491.0
2019-12-02 13:40:00,98.02,98.25,98.02,98.2,15575.0,86.7112,86.9147,86.7112,86.8704,15575.0
2019-12-02 13:50:00,98.15,98.23,98.09,98.09,5847.0,86.8262,86.897,86.7731,86.7731,5847.0
2019-12-02 14:00:00,98.1,98.2,98.09,98.15,9825.0,86.782,86.8704,86.7731,86.8262,9825.0
2019-12-02 14:10:00,98.16,98.21,98.09,98.11,9288.0,86.8351,86.8793,86.7731,86.7908,9288.0
2019-12-02 14:20:00,98.15,98.2,98.1,98.19,9843.0,86.8262,86.8704,86.782,86.8616,9843.0
2019-12-02 14:30:00,98.2,98.23,98.1,98.11,10620.0,86.8704,86.897,86.782,86.7908,10620.0
2019-12-02 14:40:00,98.12,98.21,98.1,98.2,14574.0,86.7997,86.8793,86.782,86.8704,14574.0
2019-12-02 14:50:00,98.2,98.21,98.07,98.09,25341.0,86.8704,86.8793,86.7554,86.7731,25341.0
2019-12-02 15:00:00,98.09,98.18,98.06,98.16,33685.0,86.7731,86.8527,86.7466,86.8351,33685.0
2019-12-02 15:10:00,98.16,98.26,98.11,98.22,20686.0,86.8351,86.9235,86.7908,86.8881,20686.0
2019-12-02 15:20:00,98.2,98.24,98.14,98.18,18417.0,86.8704,86.9058,86.8174,86.8527,18417.0
2019-12-02 15:30:00,98.19,98.38,98.13,98.3,32092.0,86.8616,87.0297,86.8085,86.9589,32092.0
2019-12-02 15:40:00,98.3,98.44,98.29,98.44,33059.0,86.9589,87.0827,86.9501,87.0827,33059.0
2019-12-02 15:50:00,98.43,98.51,98.2,98.35,180524.0,87.0739,87.1447,86.8704,87.0031,180524.0
2019-12-03 09:30:00,96.38,96.78,95.63,96.19,109813.0,85.2604,85.6143,84.5969,85.0923,109813.0
2019-12-03 09:40:00,96.24,96.44,95.8,95.88,106948.0,85.1366,85.3135,84.7473,84.8181,106948.0
2019-12-03 09:50:00,95.87,96.71,95.87,96.65,89625.0,84.8093,85.5523,84.8093,85.4993,89625.0
2019-12-03 10:00:00,96.64,96.88,96.57,96.76,75510.0,85.4904,85.7027,85.4285,85.5966,75510.0
2019-12-03 10:10:00,96.77,97.23,96.6,97.23,30337.0,85.6054,86.0123,85.455,86.0123,30337.0
2019-12-03 10:20:00,97.23,97.3,96.94,97.01,23694.0,86.0123,86.0743,85.7558,85.8177,23694.0
2019-12-03 10:30:00,96.98,97.23,96.9,97.13,14015.0,85.7912,86.0123,85.7204,85.9239,14015.0
2019-12-03 10:40:00,97.04,97.24,96.76,96.76,19146.0,85.8443,86.0212,85.5966,85.5966,19146.0
2019-12-03 10:50:00,96.73,97.0,96.67,96.79,20080.0,85.57,85.8089,85.517,85.6231,20080.0
2019-12-03 11:00:00,96.79,96.82,96.62,96.8,15915.0,85.6231,85.6497,85.4727,85.632,15915.0
2019-12-03 11:10:00,96.79,97.02,96.66,97.01,18110.0,85.6231,85.8266,85.5081,85.8177,18110.0
2019-12-03 11:20:00,97.04,97.09,96.73,96.74,15236.0,85.8443,85.8885,85.57,85.5789,15236.0
2019-12-03 11:30:00,96.77,97.12,96.65,97.06,15008.0,85.6054,85.915,85.4993,85.862,15008.0
2019-12-03 11:40:00,97.03,97.03,96.86,96.92,11503.0,85.8354,85.8354,85.685,85.7381,11503.0
2019-12-03 11:50:00,96.89,96.91,96.72,96.86,10371.0,85.7116,85.7293,85.5612,85.685,10371.0
2019-12-03 12:00:00,96.87,96.87,96.65,96.68,16461.0,85.6939,85.6939,85.4993,85.5258,16461.0
2019-12-03 12:10:00,96.69,96.69,96.56,96.65,33744.0,85.5346,85.5346,85.4196,85.4993,33744.0
2019-12-03 12:20:00,96.63,96.66,96.54,96.61,23237.0,85.4816,85.5081,85.402,85.4639,23237.0
2019-12-03 12:30:00,96.62,96.66,96.58,96.61,19564.0,85.4727,85.5081,85.4373,85.4639,19564.0
2019-12-03 12:40:00,96.63,96.64,96.45,96.45,16346.0,85.4816,85.4904,85.3223,85.3223,16346.0
2019-12-03 12:50:00,96.44,96.54,96.44,96.48,21680.0,85.3135,85.402,85.3135,85.3489,21680.0
2019-12-03 13:00:00,96.55,96.59,96.49,96.56,20221.0,85.4108,85.4462,85.3577,85.4196,20221.0
2019-12-03 13:10:00,96.53,96.56,96.39,96.45,18239.0,85.3931,85.4196,85.2693,85.3223,18239.0
2019-12-03 13:20:00,96.47,96.63,96.44,96.63,42280.0,85.34,85.4816,85.3135,85.4816,42280.0
2019-12-03 13:30:00,96.63,97.24,96.5,97.19,103636.0,85.4816,86.0212,85.3666,85.977,103636.0
2019-12-03 13:40:00,97.21,97.25,97.13,97.18,17574.0,85.9947,86.03,85.9239,85.9681,17574.0
2019-12-03 13:50:00,97.2,97.22,97.06,97.19,15990.0,85.9858,86.0035,85.862,85.977,15990.0
2019-12-03 14:00:00,97.2,97.3,97.17,97.2,13646.0,85.9858,86.0743,85.9593,85.9858,13646.0
2019-12-03 14:10:00,97.18,97.18,97.03,97.1,8872.0,85.9681,85.9681,85.8354,85.8973,8872.0
2019-12-03 14:20:00,97.08,97.1,97.01,97.05,16469.0,85.8797,85.8973,85.8177,85.8531,16469.0
2019-12-03 14:30:00,97.04,97.08,96.98,97.02,17254.0,85.8443,85.8797,85.7912,85.8266,17254.0
2019-12-03 14:40:00,97.02,97.17,97.0,97.06,16123.0,85.8266,85.9593,85.8089,85.862,16123.0
2019-12-03 14:50:00,97.04,97.11,96.98,97.08,19681.0,85.8443,85.9062,85.7912,85.8797,19681.0
2019-12-03 15:00:00,97.1,97.17,97.02,97.03,13283.0,85.8973,85.9593,85.8266,85.8354,13283.0
2019-12-03 15:10:00,97.02,97.09,96.99,97.07,20601.0,85.8266,85.8885,85.8,85.8708,20601.0
2019-12-03 15:20:00,97.09,97.53,97.09,97.37,40270.0,85.8885,86.2777,85.8885,86.1362,40270.0
2019-12-03 15:30:00,97.42,97.58,97.35,97.35,24648.0,86.1804,86.322,86.1185,86.1185,24648.0
2019-12-03 15:40:00,97.36,97.54,97.24,97.43,43515.0,86.1274,86.2866,86.0212,86.1893,43515.0
2019-12-03 15:50:00,97.45,97.5,97.3,97.45,171708.0,86.207,86.2512,86.0743,86.207,171708.0
2019-12-04 09:30:00,98.64,100.11,98.64,99.04,102969.0,87.2597,88.5601,87.2597,87.6135,102969.0
2019-12-04 09:40:00,99.09,99.3,98.73,99.15,31591.0,87.6578,87.8435,87.3393,87.7108,31591.0
2019-12-04 09:50:00,99.15,99.76,99.11,99.3,37243.0,87.7108,88.2505,87.6754,87.8435,37243.0
2019-12-04 10:00:00,99.33,99.35,99.03,99.23,16904.0,87.8701,87.8878,87.6047,87.7816,16904.0
2019-12-04 10:10:00,99.25,99.38,99.16,99.3,20393.0,87.7993,87.9143,87.7197,87.8435,20393.0
2019-12-04 10:20:00,99.31,99.32,99.14,99.24,22956.0,87.8524,87.8612,87.702,87.7905,22956.0
2019-12-04 10:30:00,99.23,99.31,99.21,99.23,13801.0,87.7816,87.8524,87.7639,87.7816,13801.0
2019-12-04 10:40:00,99.22,99.26,98.94,98.99,18924.0,87.7728,87.8081,87.5251,87.5693,18924.0
2019-12-04 10:50:00,99.0,99.14,98.97,99.11,11683.0,87.5781,87.702,87.5516,87.6754,11683.0
2019-12-04 11:00:00,99.12,99.19,98.89,98.89,9952.0,87.6843,87.7462,87.4808,87.4808,9952.0
2019-12-04 11:10:00,98.86,99.03,98.71,98.94,26507.0,87.4543,87.6047,87.3216,87.5251,26507.0
2019-12-04 11:20:00,98.94,99.09,98.86,98.98,14650.0,87.5251,87.6578,87.4543,87.5604,14650.0
2019-12-04 11:30:00,98.97,99.16,98.9,99.09,9913.0,87.5516,87.7197,87.4897,87.6578,9913.0
2019-12-04 11:40:00,99.1,99.16,98.95,98.95,16865.0,87.6666,87.7197,87.5339,87.5339,16865.0
2019-12-04 11:50:00,98.96,99.02,98.86,98.92,12966.0,87.5428,87.5958,87.4543,87.5074,12966.0
2019-12-04 12:00:00,98.9,99.03,98.9,98.97,15161.0,87.4897,87.6047,87.4897,87.5516,15161.0
2019-12-04 12:10:00,98.97,99.06,98.89,98.92,12905.0,87.5516,87.6312,87.4808,87.5074,12905.0
2019-12-04 12:20:00,98.94,99.06,98.9,98.98,11175.0,87.5251,87.6312,87.4897,87.5604,11175.0
2019-12-04 12:30:00,99.0,99.05,98.9,98.96,8670.0,87.5781,87.6224,87.4897,87.5428,8670.0
2019-12-04 12:40:00,98.96,99.09,98.86,99.09,10654.0,87.5428,87.6578,87.4543,87.6578,10654.0
2019-12-04 12:50:00,99.08,99.1,99.0,99.0,5056.0,87.6489,87.6666,87.5781,87.5781,5056.0
2019-12-04 13:00:00,98.98,99.1,98.91,99.03,15877.0,87.5604,87.6666,87.4985,87.6047,15877.0
2019-12-04 13:10:00,99.03,99.07,98.96,99.01,8948.0,87.6047,87.6401,87.5428,87.587,8948.0
2019-12-04 13:20:00,99.01,99.09,98.92,99.08,13450.0,87.587,87.6578,87.5074,87.6489,13450.0
2019-12-04 13:30:00,99.06,99.06,98.95,99.02,11623.0,87.6312,87.6312,87.5339,87.5958,11623.0
2019-12-04 13:40:00,98.98,99.04,98.89,98.94,4250.0,87.5604,87.6135,87.4808,87.5251,4250.0
2019-12-04 13:50:00,98.92,98.99,98.91,98.99,12880.0,87.5074,87.5693,87.4985,87.5693,12880.0
2019-12-04 14:00:00,99.03,99.05,98.97,99.03,4120.0,87.6047,87.6224,87.5516,87.6047,4120.0
2019-12-04 14:10:00,99.04,99.06,98.94,99.0,14397.0,87.6135,87.6312,87.5251,87.5781,14397.0
2019-12-04 14:20:00,99.02,99.15,98.99,99.15,7879.0,87.5958,87.7108,87.5693,87.7108,7879.0
2019-12-04 14:30:00,99.16,99.28,99.16,99.22,13333.0,87.7197,87.8258,87.7197,87.7728,13333.0
2019-12-04 14:40:00,99.21,99.27,99.2,99.22,7347.0,87.7639,87.817,87.7551,87.7728,7347.0
2019-12-04 14:50:00,99.24,99.4,99.24,99.3,11083.0,87.7905,87.932,87.7905,87.8435,11083.0
2019-12-04 15:00:00,99.3,99.31,99.21,99.23,9239.0,87.8435,87.8524,87.7639,87.7816,9239.0
2019-12-04 15:10:00,99.23,99.24,99.16,99.2,12633.0,87.7816,87.7905,87.7197,87.7551,12633.0
2019-12-04 15:20:00,99.18,99.2,99.11,99.19,15038.0,87.7374,87.7551,87.6754,87.7462,15038.0
2019-12-04 15:30:00,99.2,99.2,99.02,99.07,19716.0,87.7551,87.7551,87.5958,87.6401,19716.0
2019-12-04 15:40:00,99.09,99.09,98.96,99.04,18317.0,87.6578,87.6578,87.5428,87.6135,18317.0
2019-12-04 15:50:00,99.05,99.08,98.81,98.82,97401.0,87.6224,87.6489,87.4101,87.4189,97401.0
2019-12-05 09:30:00,99.64,100.14,99.42,100.02,72141.0,88.1443,88.5866,87.9497,88.4805,72141.0
2019-12-05 09:40:00,100.04,100.34,99.96,100.02,46785.0,88.4982,88.7635,88.4274,88.4805,46785.0
2019-12-05 09:50:00,100.09,100.16,99.69,99.78,23168.0,88.5424,88.6043,88.1885,88.2681,23168.0
2019-12-05 10:00:00,99.73,99.77,99.27,99.27,11632.0,88.2239,88.2593,87.817,87.817,11632.0
2019-12-05 10:10:00,99.31,99.44,99.19,99.39,11194.0,87.8524,87.9674,87.7462,87.9231,11194.0
2019-12-05 10:20:00,99.39,99.45,99.3,99.39,12229.0,87.9231,87.9762,87.8435,87.9231,12229.0
2019-12-05 10:30:00,99.38,99.52,99.29,99.3,11033.0,87.9143,88.0381,87.8347,87.8435,11033.0
2019-12-05 10:40:00,99.33,99.38,99.25,99.34,6503.0,87.8701,87.9143,87.7993,87.8789,6503.0
2019-12-05 10:50:00,99.36,99.47,99.31,99.34,9370.0,87.8966,87.9939,87.8524,87.8789,9370.0
2019-12-05 11:00:00,99.3,99.47,99.3,99.38,8980.0,87.8435,87.9939,87.8435,87.9143,8980.0
2019-12-05 11:10:00,99.42,99.64,99.35,99.58,6770.0,87.9497,88.1443,87.8878,88.0912,6770.0
2019-12-05 11:20:00,99.54,99.58,99.41,99.46,10449.0,88.0558,88.0912,87.9408,87.9851,10449.0
2019-12-05 11:30:00,99.48,99.67,99.43,99.58,14113.0,88.0028,88.1708,87.9585,88.0912,14113.0
2019-12-05 11:40:00,99.61,99.69,99.57,99.67,18789.0,88.1178,88.1885,88.0824,88.1708,18789.0
2019-12-05 11:50:00,99.68,99.7,99.59,99.64,7318.0,88.1797,88.1974,88.1001,88.1443,7318.0
2019-12-05 12:00:00,99.64,99.68,99.48,99.52,14988.0,88.1443,88.1797,88.0028,88.0381,14988.0
2019-12-05 12:10:00,99.55,99.6,99.53,99.55,4657.0,88.0647,88.1089,88.047,88.0647,4657.0
2019-12-05 12:20:00,99.53,99.63,99.49,99.58,7112.0,88.047,88.1355,88.0116,88.0912,7112.0
2019-12-05 12:30:00,99.6,99.61,99.44,99.5,7902.0,88.1089,88.1178,87.9674,88.0205,7902.0
2019-12-05 12:40:00,99.51,99.55,99.43,99.47,10651.0,88.0293,88.0647,87.9585,87.9939,10651.0
2019-12-05 12:50:00,99.48,99.65,99.46,99.65,9788.0,88.0028,88.1531,87.9851,88.1531,9788.0
2019-12-05 13:00:00,99.69,99.9,99.67,99.9,10445.0,88.1885,88.3743,88.1708,88.3743,10445.0
2019-12-05 13:10:00,99.91,100.01,99.9,99.99,16128.0,88.3832,88.4716,88.3743,88.4539,16128.0
2019-12-05 13:20:00,100.0,100.04,99.95,100.0,34004.0,88.4628,88.4982,88.4185,88.4628,34004.0
2019-12-05 13:30:00,100.01,100.06,99.99,100.03,31947.0,88.4716,88.5158,88.4539,88.4893,31947.0
2019-12-05 13:40:00,100.0,100.04,99.89,99.89,16609.0,88.4628,88.4982,88.3655,88.3655,16609.0
2019-12-05 13:50:00,99.89,99.91,99.8,99.86,9377.0,88.3655,88.3832,88.2858,88.3389,9377.0
2019-12-05 14:00:00,99.84,99.87,99.72,99.87,13549.0,88.3212,88.3478,88.2151,88.3478,13549.0
2019-12-05 14:10:00,99.88,99.97,99.88,99.97,10275.0,88.3566,88.4362,88.3566,88.4362,10275.0
2019-12-05 14:20:00,99.94,100.01,99.9,99.98,7427.0,88.4097,88.4716,88.3743,88.4451,7427.0
2019-12-05 14:30:00,99.99,100.06,99.94,99.98,62410.0,88.4539,88.5158,88.4097,88.4451,62410.0
2019-12-05 14:40:00,100.02,100.11,99.92,99.99,18766.0,88.4805,88.5601,88.392,88.4539,18766.0
2019-12-05 14:50:00,99.97,100.0,99.59,99.93,41125.0,88.4362,88.4628,88.1001,88.4008,41125.0
2019-12-05 15:00:00,99.95,100.05,99.93,99.98,23691.0,88.4185,88.507,88.4008,88.4451,23691.0
2019-12-05 15:10:00,100.01,100.09,99.99,100.03,15644.0,88.4716,88.5424,88.4539,88.4893,15644.0
2019-12-05 15:20:00,100.04,100.07,99.94,100.04,13576.0,88.4982,88.5247,88.4097,88.4982,13576.0
2019-12-05 15:30:00,100.05,100.06,100.0,100.03,26972.0,88.507,88.5158,88.4628,88.4893,26972.0
2019-12-05 15:40:00,100.03,100.12,100.03,100.05,32979.0,88.4893,88.5689,88.4893,88.507,32979.0
2019-12-05 15:50:00,100.06,100.11,99.93,99.97,92465.0,88.5158,88.5601,88.4008,88.4362,92465.0
2019-12-06 09:30:00,100.72,101.47,100.5,100.94,161913.0,89.0997,89.7632,88.9051,89.2943,161913.0
2019-12-06 09:40:00,100.96,101.4,100.9,101.21,28739.0,89.312,89.7012,89.2589,89.5332,28739.0
2019-12-06 09:50:00,101.2,101.25,101.04,101.16,89140.0,89.5243,89.5686,89.3828,89.4889,89140.0
2019-12-06 10:00:00,101.23,101.29,101.09,101.16,19317.0,89.5509,89.6039,89.427,89.4889,19317.0
2019-12-06 10:10:00,101.16,101.23,100.87,100.96,18953.0,89.4889,89.5509,89.2324,89.312,18953.0
2019-12-06 10:20:00,100.98,101.11,100.97,101.03,65143.0,89.3297,89.4447,89.3209,89.3739,65143.0
2019-12-06 10:30:00,101.07,101.4,101.05,101.32,37798.0,89.4093,89.7012,89.3916,89.6305,37798.0
2019-12-06 10:40:00,101.32,101.47,101.28,101.46,25275.0,89.6305,89.7632,89.5951,89.7543,25275.0
2019-12-06 10:50:00,101.46,101.66,101.4,101.54,37672.0,89.7543,89.9312,89.7012,89.8251,37672.0
2019-12-06 11:00:00,101.57,101.68,101.52,101.67,22363.0,89.8516,89.9489,89.8074,89.9401,22363.0
2019-12-06 11:10:00,101.68,101.97,101.68,101.97,40625.0,89.9489,90.2055,89.9489,90.2055,40625.0
2019-12-06 11:20:00,101.96,102.07,101.84,101.99,37667.0,90.1966,90.2939,90.0905,90.2232,37667.0
2019-12-06 11:30:00,102.03,102.07,101.84,102.05,24458.0,90.2586,90.2939,90.0905,90.2763,24458.0
2019-12-06 11:40:00,102.07,102.07,101.82,101.84,19551.0,90.2939,90.2939,90.0728,90.0905,19551.0
2019-12-06 11:50:00,101.81,102.0,101.81,101.96,17382.0,90.0639,90.232,90.0639,90.1966,17382.0
2019-12-06 12:00:00,101.96,102.09,101.94,102.05,15233.0,90.1966,90.3116,90.1789,90.2763,15233.0
2019-12-06 12:10:00,102.05,102.06,101.97,102.03,15370.0,90.2763,90.2851,90.2055,90.2586,15370.0
2019-12-06 12:20:00,102.02,102.02,101.85,101.9,9539.0,90.2497,90.2497,90.0993,90.1436,9539.0
2019-12-06 12:30:00,101.89,101.89,101.64,101.68,11510.0,90.1347,90.1347,89.9136,89.9489,11510.0
2019-12-06 12:40:00,101.69,101.75,101.63,101.73,10298.0,89.9578,90.0109,89.9047,89.9932,10298.0
2019-12-06 12:50:00,101.74,101.77,101.65,101.71,12954.0,90.002,90.0286,89.9224,89.9755,12954.0
2019-12-06 13:00:00,101.71,101.78,101.65,101.66,9785.0,89.9755,90.0374,89.9224,89.9312,9785.0
2019-12-06 13:10:00,101.67,101.78,101.65,101.69,10713.0,89.9401,90.0374,89.9224,89.9578,10713.0
2019-12-06 13:20:00,101.69,101.75,101.58,101.75,18322.0,89.9578,90.0109,89.8605,90.0109,18322.0
2019-12-06 13:30:00,101.75,101.78,101.66,101.74,12658.0,90.0109,90.0374,89.9312,90.002,12658.0
2019-12-06 13:40:00,101.74,101.76,101.6,101.6,14076.0,90.002,90.0197,89.8782,89.8782,14076.0
2019-12-06 13:50:00,101.58,101.71,101.5,101.67,16171.0,89.8605,89.9755,89.7897,89.9401,16171.0
2019-12-06 14:00:00,101.66,101.66,101.57,101.59,9172.0,89.9312,89.9312,89.8516,89.8693,9172.0
2019-12-06 14:10:00,101.6,101.6,101.47,101.52,13194.0,89.8782,89.8782,89.7632,89.8074,13194.0
2019-12-06 14:20:00,101.51,101.55,101.48,101.55,14004.0,89.7986,89.8339,89.772,89.8339,14004.0
2019-12-06 14:30:00,101.55,101.6,101.45,101.48,19062.0,89.8339,89.8782,89.7455,89.772,19062.0
2019-12-06 14:40:00,101.49,101.5,101.38,101.44,17056.0,89.7809,89.7897,89.6836,89.7366,17056.0
2019-12-06 14:50:00,101.45,101.52,101.45,101.5,13103.0,89.7455,89.8074,89.7455,89.7897,13103.0
2019-12-06 15:00:00,101.5,101.51,101.41,101.49,16189.0,89.7897,89.7986,89.7101,89.7809,16189.0
2019-12-06 15:10:00,101.48,101.56,101.45,101.53,22623.0,89.772,89.8428,89.7455,89.8162,22623.0
2019-12-06 15:20:00,101.53,101.55,101.46,101.47,22520.0,89.8162,89.8339,89.7543,89.7632,22520.0
2019-12-06 15:30:00,101.46,101.61,101.44,101.59,35004.0,89.7543,89.887,89.7366,89.8693,35004.0
2019-12-06 15:40:00,101.59,101.65,101.46,101.48,28999.0,89.8693,89.9224,89.7543,89.772,28999.0
2019-12-06 15:50:00,101.47,101.49,101.35,101.36,106188.0,89.7632,89.7809,89.657,89.6659,106188.0
2019-12-09 09:30:00,103.7,105.42,103.7,104.2,341031.0,91.7359,93.2574,91.7359,92.1782,341031.0
2019-12-09 09:40:00,104.26,105.01,103.77,103.89,228076.0,92.2313,92.8948,91.7978,91.904,228076.0
2019-12-09 09:50:00,103.98,104.81,103.9,104.78,129574.0,91.9836,92.7178,91.9128,92.6913,129574.0
2019-12-09 10:00:00,104.79,104.96,104.31,104.39,68875.0,92.7001,92.8505,92.2755,92.3463,68875.0
2019-12-09 10:10:00,104.4,104.44,103.92,103.93,78226.0,92.3551,92.3905,91.9305,91.9394,78226.0
2019-12-09 10:20:00,103.98,104.15,103.95,104.05,39923.0,91.9836,92.134,91.957,92.0455,39923.0
2019-12-09 10:30:00,104.08,104.1,103.92,104.01,24068.0,92.072,92.0897,91.9305,92.0101,24068.0
2019-12-09 10:40:00,104.04,104.09,103.93,104.0,26925.0,92.0367,92.0809,91.9394,92.0013,26925.0
2019-12-09 10:50:00,104.0,104.05,103.91,104.03,20119.0,92.0013,92.0455,91.9217,92.0278,20119.0
2019-12-09 11:00:00,104.02,104.02,103.65,103.82,35222.0,92.019,92.019,91.6917,91.842,35222.0
2019-12-09 11:10:00,103.81,103.83,103.63,103.77,37151.0,91.8332,91.8509,91.674,91.7978,37151.0
2019-12-09 11:20:00,103.77,103.89,103.72,103.89,29203.0,91.7978,91.904,91.7536,91.904,29203.0
2019-12-09 11:30:00,103.91,104.0,103.82,103.89,25964.0,91.9217,92.0013,91.842,91.904,25964.0
2019-12-09 11:40:00,103.89,103.98,103.83,103.93,24821.0,91.904,91.9836,91.8509,91.9394,24821.0
2019-12-09 11:50:00,103.94,103.95,103.68,103.89,40382.0,91.9482,91.957,91.7182,91.904,40382.0
2019-12-09 12:00:00,103.89,104.0,103.84,103.89,33647.0,91.904,92.0013,91.8597,91.904,33647.0
2019-12-09 12:10:00,103.89,103.91,103.76,103.76,17188.0,91.904,91.9217,91.789,91.789,17188.0
2019-12-09 12:20:00,103.76,103.76,103.52,103.53,15388.0,91.789,91.789,91.5767,91.5855,15388.0
2019-12-09 12:30:00,103.55,103.65,103.47,103.5,32421.0,91.6032,91.6917,91.5324,91.559,32421.0
2019-12-09 12:40:00,103.5,103.75,103.47,103.63,16673.0,91.559,91.7801,91.5324,91.674,16673.0
2019-12-09 12:50:00,103.66,103.8,103.65,103.7,6854.0,91.7005,91.8244,91.6917,91.7359,6854.0
2019-12-09 13:00:00,103.69,103.85,103.59,103.8,22520.0,91.727,91.8686,91.6386,91.8244,22520.0
2019-12-09 13:10:00,103.8,103.8,103.6,103.7,22734.0,91.8244,91.8244,91.6474,91.7359,22734.0
2019-12-09 13:20:00,103.71,103.85,103.7,103.81,48149.0,91.7447,91.8686,91.7359,91.8332,48149.0
2019-12-09 13:30:00,103.8,103.93,103.72,103.75,99268.0,91.8244,91.9394,91.7536,91.7801,99268.0
2019-12-09 13:40:00,103.75,103.76,103.43,103.5,69742.0,91.7801,91.789,91.497,91.559,69742.0
2019-12-09 13:50:00,103.52,103.58,103.45,103.46,51158.0,91.5767,91.6297,91.5147,91.5236,51158.0
2019-12-09 14:00:00,103.43,103.44,103.17,103.26,76719.0,91.497,91.5059,91.267,91.3467,76719.0
2019-12-09 14:10:00,103.25,103.38,103.24,103.27,19126.0,91.3378,91.4528,91.329,91.3555,19126.0
2019-12-09 14:20:00,103.3,103.4,103.28,103.3,24045.0,91.382,91.4705,91.3643,91.382,24045.0
2019-12-09 14:30:00,103.29,103.56,103.27,103.52,21885.0,91.3732,91.612,91.3555,91.5767,21885.0
2019-12-09 14:40:00,103.5,103.52,103.45,103.48,18664.0,91.559,91.5767,91.5147,91.5413,18664.0
2019-12-09 14:50:00,103.47,103.5,103.37,103.42,43208.0,91.5324,91.559,91.444,91.4882,43208.0
2019-12-09 15:00:00,103.45,103.48,103.36,103.37,18768.0,91.5147,91.5413,91.4351,91.444,18768.0
2019-12-09 15:10:00,103.37,103.43,103.22,103.36,24590.0,91.444,91.497,91.3113,91.4351,24590.0
2019-12-09 15:20:00,103.36,103.46,103.35,103.36,24445.0,91.4351,91.5236,91.4263,91.4351,24445.0
2019-12-09 15:30:00,103.36,103.45,103.35,103.43,68674.0,91.4351,91.5147,91.4263,91.497,68674.0
2019-12-09 15:40:00,103.44,103.53,103.39,103.41,63457.0,91.5059,91.5855,91.4617,91.4793,63457.0
2019-12-09 15:50:00,103.39,103.41,103.15,103.23,113546.0,91.4617,91.4793,91.2493,91.3201,113546.0
2019-12-10 09:30:00,103.69,103.78,103.11,103.3,118575.0,91.727,91.8067,91.214,91.382,118575.0
2019-12-10 09:40:00,103.28,103.42,103.08,103.08,26527.0,91.3643,91.4882,91.1874,91.1874,26527.0
2019-12-10 09:50:00,103.1,103.49,103.07,103.38,76758.0,91.2051,91.5501,91.1786,91.4528,76758.0
2019-12-10 10:00:00,103.44,103.57,101.53,103.45,62827.0,91.5059,91.6209,89.8162,91.5147,62827.0
2019-12-10 10:10:00,103.41,103.68,103.22,103.66,31078.0,91.4793,91.7182,91.3113,91.7005,31078.0
2019-12-10 10:20:00,103.67,104.23,103.63,104.19,48782.0,91.7094,92.2047,91.674,92.1694,48782.0
2019-12-10 10:30:00,104.2,104.52,104.14,104.52,43472.0,92.1782,92.4613,92.1251,92.4613,43472.0
2019-12-10 10:40:00,104.49,104.55,104.32,104.41,27344.0,92.4347,92.4878,92.2844,92.364,27344.0
2019-12-10 10:50:00,104.41,104.65,104.32,104.64,31880.0,92.364,92.5763,92.2844,92.5674,31880.0
2019-12-10 11:00:00,104.62,104.79,104.33,104.5,22188.0,92.5497,92.7001,92.2932,92.4436,22188.0
2019-12-10 11:10:00,104.51,104.51,104.29,104.35,9869.0,92.4524,92.4524,92.2578,92.3109,9869.0
2019-12-10 11:20:00,104.35,104.69,104.33,104.69,17569.0,92.3109,92.6117,92.2932,92.6117,17569.0
2019-12-10 11:30:00,104.73,104.75,104.52,104.58,17433.0,92.6471,92.6647,92.4613,92.5144,17433.0
2019-12-10 11:40:00,104.58,104.68,104.52,104.61,11009.0,92.5144,92.6028,92.4613,92.5409,11009.0
2019-12-10 11:50:00,104.65,104.78,104.57,104.6,23572.0,92.5763,92.6913,92.5055,92.5321,23572.0
2019-12-10 12:00:00,104.6,104.64,104.47,104.53,16522.0,92.5321,92.5674,92.4171,92.4701,16522.0
2019-12-10 12:10:00,104.47,104.56,104.43,104.5,9308.0,92.4171,92.4967,92.3817,92.4436,9308.0
2019-12-10 12:20:00,104.51,104.51,104.29,104.31,11596.0,92.4524,92.4524,92.2578,92.2755,11596.0
2019-12-10 12:30:00,104.33,104.37,104.29,104.32,7069.0,92.2932,92.3286,92.2578,92.2844,7069.0
2019-12-10 12:40:00,104.27,104.35,104.25,104.35,18012.0,92.2401,92.3109,92.2224,92.3109,18012.0
2019-12-10 12:50:00,104.36,104.56,104.34,104.5,32877.0,92.3197,92.4967,92.3021,92.4436,32877.0
2019-12-10 13:00:00,104.53,104.75,104.51,104.72,29025.0,92.4701,92.6647,92.4524,92.6382,29025.0
2019-12-10 13:10:00,104.73,104.89,104.66,104.84,51382.0,92.6471,92.7886,92.5851,92.7444,51382.0
2019-12-10 13:20:00,104.84,104.92,104.8,104.88,27568.0,92.7444,92.8151,92.709,92.7798,27568.0
2019-12-10 13:30:00,104.9,104.94,104.81,104.81,22779.0,92.7974,92.8328,92.7178,92.7178,22779.0
2019-12-10 13:40:00,104.81,104.89,104.72,104.84,29384.0,92.7178,92.7886,92.6382,92.7444,29384.0
2019-12-10 13:50:00,104.86,104.9,104.73,104.85,24269.0,92.7621,92.7974,92.6471,92.7532,24269.0
2019-12-10 14:00:00,104.86,104.98,104.83,104.94,12393.0,92.7621,92.8682,92.7355,92.8328,12393.0
2019-12-10 14:10:00,104.92,104.94,104.79,104.81,17401.0,92.8151,92.8328,92.7001,92.7178,17401.0
2019-12-10 14:20:00,104.83,104.87,104.76,104.83,59166.0,92.7355,92.7709,92.6736,92.7355,59166.0
2019-12-10 14:30:00,104.86,104.96,104.81,104.89,22552.0,92.7621,92.8505,92.7178,92.7886,22552.0
2019-12-10 14:40:00,104.87,104.98,104.87,104.93,15414.0,92.7709,92.8682,92.7709,92.824,15414.0
2019-12-10 14:50:00,104.95,104.99,104.77,104.81,53903.0,92.8417,92.8771,92.6824,92.7178,53903.0
2019-12-10 15:00:00,104.82,105.0,104.73,104.76,34464.0,92.7267,92.8859,92.6471,92.6736,34464.0
2019-12-10 15:10:00,104.76,104.96,104.76,104.8,14344.0,92.6736,92.8505,92.6736,92.709,14344.0
2019-12-10 15:20:00,104.79,104.79,104.53,104.53,13373.0,92.7001,92.7001,92.4701,92.4701,13373.0
2019-12-10 15:30:00,104.55,104.58,104.26,104.27,31763.0,92.4878,92.5144,92.2313,92.2401,31763.0
2019-12-10 15:40:00,104.28,104.28,104.17,104.24,47503.0,92.249,92.249,92.1517,92.2136,47503.0
2019-12-10 15:50:00,104.25,104.43,104.04,104.41,124541.0,92.2224,92.3817,92.0367,92.364,124541.0
2019-12-11 09:30:00,104.78,106.18,104.65,105.95,132771.0,92.6913,93.9298,92.5763,93.7263,132771.0
2019-12-11 09:40:00,106.0,106.69,105.86,106.53,71391.0,93.7705,94.3809,93.6467,94.2394,71391.0
2019-12-11 09:50:00,106.58,107.17,106.54,107.14,67606.0,94.2836,94.8055,94.2482,94.779,67606.0
2019-12-11 10:00:00,107.18,107.99,107.0,107.85,156472.0,94.8144,95.5309,94.6552,95.4071,156472.0
2019-12-11 10:10:00,107.85,108.48,107.84,108.15,235531.0,95.4071,95.9644,95.3982,95.6725,235531.0
2019-12-11 10:20:00,108.17,109.07,108.09,108.9,208305.0,95.6902,96.4863,95.6194,96.336,208305.0
2019-12-11 10:30:00,108.84,109.0,108.18,108.9,98686.0,96.2829,96.4244,95.699,96.336,98686.0
2019-12-11 10:40:00,108.88,108.98,108.3,108.67,69988.0,96.3183,96.4067,95.8052,96.1325,69988.0
2019-12-11 10:50:00,108.68,108.68,108.04,108.37,59098.0,96.1413,96.1413,95.5752,95.8671,59098.0
2019-12-11 11:00:00,108.39,108.68,108.0,108.48,76255.0,95.8848,96.1413,95.5398,95.9644,76255.0
2019-12-11 11:10:00,108.48,108.83,108.45,108.74,71917.0,95.9644,96.274,95.9379,96.1944,71917.0
2019-12-11 11:20:00,108.8,109.27,108.74,109.1,129331.0,96.2475,96.6633,96.1944,96.5129,129331.0
2019-12-11 11:30:00,109.15,109.26,108.89,109.25,44997.0,96.5571,96.6544,96.3271,96.6456,44997.0
2019-12-11 11:40:00,109.25,109.48,109.11,109.16,94185.0,96.6456,96.849,96.5217,96.566,94185.0
2019-12-11 11:50:00,109.19,109.19,108.72,109.1,61064.0,96.5925,96.5925,96.1767,96.5129,61064.0
2019-12-11 12:00:00,109.02,109.5,109.02,109.44,58385.0,96.4421,96.8667,96.4421,96.8137,58385.0
2019-12-11 12:10:00,109.44,109.46,108.66,108.79,74989.0,96.8137,96.8313,96.1236,96.2386,74989.0
2019-12-11 12:20:00,108.71,108.94,108.37,108.8,89329.0,96.1679,96.3713,95.8671,96.2475,89329.0
2019-12-11 12:30:00,108.79,108.79,108.5,108.66,24236.0,96.2386,96.2386,95.9821,96.1236,24236.0
2019-12-11 12:40:00,108.66,108.86,108.55,108.86,35693.0,96.1236,96.3006,96.0263,96.3006,35693.0
2019-12-11 12:50:00,108.82,108.84,108.7,108.8,27480.0,96.2652,96.2829,96.159,96.2475,27480.0
2019-12-11 13:00:00,108.8,108.8,108.63,108.8,25094.0,96.2475,96.2475,96.0971,96.2475,25094.0
2019-12-11 13:10:00,108.78,108.94,108.78,108.92,34235.0,96.2298,96.3713,96.2298,96.3536,34235.0
2019-12-11 13:20:00,108.9,108.96,108.75,108.75,18153.0,96.336,96.389,96.2033,96.2033,18153.0
2019-12-11 13:30:00,108.73,108.78,108.51,108.51,25597.0,96.1856,96.2298,95.9909,95.9909,25597.0
2019-12-11 13:40:00,108.51,108.72,108.5,108.67,22407.0,95.9909,96.1767,95.9821,96.1325,22407.0
2019-12-11 13:50:00,108.7,108.81,108.61,108.8,16397.0,96.159,96.2563,96.0794,96.2475,16397.0
2019-12-11 14:00:00,108.78,109.15,108.76,109.03,46921.0,96.2298,96.5571,96.2121,96.451,46921.0
2019-12-11 14:10:00,109.05,109.16,108.96,109.03,37713.0,96.4686,96.566,96.389,96.451,37713.0
2019-12-11 14:20:00,109.05,109.23,108.94,109.22,43529.0,96.4686,96.6279,96.3713,96.619,43529.0
2019-12-11 14:30:00,109.22,109.64,109.1,109.54,59684.0,96.619,96.9906,96.5129,96.9021,59684.0
2019-12-11 14:40:00,109.54,109.77,109.49,109.6,79073.0,96.9021,97.1056,96.8579,96.9552,79073.0
2019-12-11 14:50:00,109.62,109.68,109.54,109.63,58493.0,96.9729,97.026,96.9021,96.9817,58493.0
2019-12-11 15:00:00,109.57,109.68,109.48,109.62,84086.0,96.9287,97.026,96.849,96.9729,84086.0
2019-12-11 15:10:00,109.63,109.65,109.43,109.45,55089.0,96.9817,96.9994,96.8048,96.8225,55089.0
2019-12-11 15:20:00,109.45,109.71,109.43,109.56,55092.0,96.8225,97.0525,96.8048,96.9198,55092.0
2019-12-11 15:30:00,109.56,109.57,109.2,109.25,77967.0,96.9198,96.9287,96.6013,96.6456,77967.0
2019-12-11 15:40:00,109.26,109.38,109.14,109.14,136257.0,96.6544,96.7606,96.5483,96.5483,136257.0
2019-12-11 15:50:00,109.17,109.34,109.04,109.3,228888.0,96.5748,96.7252,96.4598,96.6898,228888.0
2019-12-12 09:30:00,108.29,110.0,107.5,109.8,191941.0,95.7963,97.309,95.0975,97.1321,191941.0
2019-12-12 09:40:00,109.97,110.69,109.66,110.64,149301.0,97.2825,97.9194,97.0083,97.8752,149301.0
2019-12-12 09:50:00,110.68,111.71,110.5,111.61,151395.0,97.9106,98.8218,97.7514,98.7333,151395.0
2019-12-12 10:00:00,111.66,112.31,111.66,111.78,178048.0,98.7775,99.3525,98.7775,98.8837,178048.0
2019-12-12 10:10:00,111.78,112.26,111.68,112.1,77477.0,98.8837,99.3083,98.7952,99.1668,77477.0
2019-12-12 10:20:00,112.09,112.6,112.09,112.47,74103.0,99.1579,99.6091,99.1579,99.4941,74103.0
2019-12-12 10:30:00,112.43,112.46,112.03,112.3,58101.0,99.4587,99.4852,99.1048,99.3437,58101.0
2019-12-12 10:40:00,112.34,112.48,112.03,112.12,90021.0,99.3791,99.5029,99.1048,99.1845,90021.0
2019-12-12 10:50:00,112.13,112.77,112.11,112.65,58510.0,99.1933,99.7595,99.1756,99.6533,58510.0
2019-12-12 11:00:00,112.65,112.75,112.26,112.53,53846.0,99.6533,99.7418,99.3083,99.5472,53846.0
2019-12-12 11:10:00,112.53,112.7,112.32,112.39,61886.0,99.5472,99.6975,99.3614,99.4233,61886.0
2019-12-12 11:20:00,112.36,112.39,111.81,111.81,127274.0,99.3968,99.4233,98.9102,98.9102,127274.0
2019-12-12 11:30:00,111.79,111.81,111.28,111.57,41664.0,98.8925,98.9102,98.4414,98.6979,41664.0
2019-12-12 11:40:00,111.5,111.5,111.1,111.21,33222.0,98.636,98.636,98.2821,98.3794,33222.0
2019-12-12 11:50:00,111.16,111.31,110.79,110.97,32728.0,98.3352,98.4679,98.0079,98.1671,32728.0
2019-12-12 12:00:00,110.99,111.02,110.55,110.81,29850.0,98.1848,98.2114,97.7956,98.0256,29850.0
2019-12-12 12:10:00,110.82,111.02,110.8,110.84,28293.0,98.0344,98.2114,98.0167,98.0521,28293.0
2019-12-12 12:20:00,110.85,110.85,110.41,110.63,35846.0,98.061,98.061,97.6717,97.8664,35846.0
2019-12-12 12:30:00,110.64,111.13,110.63,111.09,36258.0,97.8752,98.3087,97.8664,98.2733,36258.0
2019-12-12 12:40:00,111.11,111.23,111.1,111.18,12683.0,98.291,98.3971,98.2821,98.3529,12683.0
2019-12-12 12:50:00,111.21,111.38,111.09,111.13,18622.0,98.3794,98.5298,98.2733,98.3087,18622.0
2019-12-12 13:00:00,111.14,111.36,111.08,111.28,26196.0,98.3175,98.5121,98.2644,98.4414,26196.0
2019-12-12 13:10:00,111.28,111.47,111.23,111.41,14315.0,98.4414,98.6094,98.3971,98.5564,14315.0
2019-12-12 13:20:00,111.43,111.43,111.21,111.33,18672.0,98.5741,98.5741,98.3794,98.4856,18672.0
2019-12-12 13:30:00,111.33,111.41,111.26,111.27,30873.0,98.4856,98.5564,98.4237,98.4325,30873.0
2019-12-12 13:40:00,111.31,111.37,111.28,111.3,9777.0,98.4679,98.521,98.4414,98.4591,9777.0
2019-12-12 13:50:00,111.3,111.4,111.23,111.25,17940.0,98.4591,98.5475,98.3971,98.4148,17940.0
2019-12-12 14:00:00,111.25,111.41,111.22,111.33,22289.0,98.4148,98.5564,98.3883,98.4856,22289.0
2019-12-12 14:10:00,111.28,111.37,111.09,111.3,17467.0,98.4414,98.521,98.2733,98.4591,17467.0
2019-12-12 14:20:00,111.28,111.42,111.25,111.39,18694.0,98.4414,98.5652,98.4148,98.5387,18694.0
2019-12-12 14:30:00,111.38,112.03,111.3,111.49,78336.0,98.5298,99.1048,98.4591,98.6271,78336.0
2019-12-12 14:40:00,111.48,111.62,111.38,111.47,93006.0,98.6183,98.7421,98.5298,98.6094,93006.0
2019-12-12 14:50:00,111.47,111.7,111.43,111.68,46815.0,98.6094,98.8129,98.5741,98.7952,46815.0
2019-12-12 15:00:00,111.68,111.71,111.57,111.65,52538.0,98.7952,98.8218,98.6979,98.7687,52538.0
2019-12-12 15:10:00,111.65,111.65,111.48,111.51,38213.0,98.7687,98.7687,98.6183,98.6448,38213.0
2019-12-12 15:20:00,111.51,111.6,111.41,111.58,41858.0,98.6448,98.7244,98.5564,98.7068,41858.0
2019-12-12 15:30:00,111.59,111.61,111.37,111.42,61026.0,98.7156,98.7333,98.521,98.5652,61026.0
2019-12-12 15:40:00,111.4,111.73,111.38,111.69,61342.0,98.5475,98.8395,98.5298,98.8041,61342.0
2019-12-12 15:50:00,111.7,111.85,111.44,111.5,206810.0,98.8129,98.9456,98.5829,98.636,206810.0
2019-12-13 09:30:00,111.41,112.15,110.62,112.02,154575.0,98.5564,99.211,97.8575,99.096,154575.0
2019-12-13 09:40:00,112.12,112.2,111.4,111.45,54517.0,99.1845,99.2552,98.5475,98.5918,54517.0
2019-12-13 09:50:00,111.49,112.14,111.35,111.92,36283.0,98.6271,99.2021,98.5033,99.0075,36283.0
2019-12-13 10:00:00,111.85,112.77,111.71,112.48,70256.0,98.9456,99.7595,98.8218,99.5029,70256.0
2019-12-13 10:10:00,112.68,112.87,112.0,112.5,76011.0,99.6798,99.8479,99.0783,99.5206,76011.0
2019-12-13 10:20:00,112.48,112.52,111.99,112.0,26805.0,99.5029,99.5383,99.0695,99.0783,26805.0
2019-12-13 10:30:00,111.99,112.05,111.33,111.52,65675.0,99.0695,99.1225,98.4856,98.6537,65675.0
2019-12-13 10:40:00,111.52,112.09,111.52,111.72,48345.0,98.6537,99.1579,98.6537,98.8306,48345.0
2019-12-13 10:50:00,111.78,111.94,111.45,111.52,22835.0,98.8837,99.0252,98.5918,98.6537,22835.0
2019-12-13 11:00:00,111.47,111.71,111.43,111.59,41747.0,98.6094,98.8218,98.5741,98.7156,41747.0
2019-12-13 11:10:00,111.59,111.74,111.28,111.28,27454.0,98.7156,98.8483,98.4414,98.4414,27454.0
2019-12-13 11:20:00,111.32,111.32,110.66,110.78,45497.0,98.4768,98.4768,97.8929,97.9991,45497.0
2019-12-13 11:30:00,110.78,111.06,110.61,110.99,86199.0,97.9991,98.2467,97.8487,98.1848,86199.0
2019-12-13 11:40:00,110.98,111.03,110.73,110.73,36555.0,98.176,98.2202,97.9548,97.9548,36555.0
2019-12-13 11:50:00,110.79,110.99,110.69,110.98,26842.0,98.0079,98.1848,97.9194,98.176,26842.0
2019-12-13 12:00:00,110.99,111.16,110.75,110.86,20132.0,98.1848,98.3352,97.9725,98.0698,20132.0
2019-12-13 12:10:00,110.84,110.91,110.74,110.8,13102.0,98.0521,98.1141,97.9637,98.0167,13102.0
2019-12-13 12:20:00,110.79,111.0,110.79,110.92,17286.0,98.0079,98.1937,98.0079,98.1229,17286.0
2019-12-13 12:30:00,110.95,111.29,110.91,111.29,27340.0,98.1494,98.4502,98.1141,98.4502,27340.0
2019-12-13 12:40:00,111.3,111.42,111.17,111.39,23480.0,98.4591,98.5652,98.3441,98.5387,23480.0
2019-12-13 12:50:00,111.36,111.47,111.25,111.41,9035.0,98.5121,98.6094,98.4148,98.5564,9035.0
2019-12-13 13:00:00,111.44,111.47,111.25,111.32,14683.0,98.5829,98.6094,98.4148,98.4768,14683.0
2019-12-13 13:10:00,111.31,111.35,111.13,111.13,14554.0,98.4679,98.5033,98.3087,98.3087,14554.0
2019-12-13 13:20:00,111.16,111.29,111.12,111.12,17841.0,98.3352,98.4502,98.2998,98.2998,17841.0
2019-12-13 13:30:00,111.12,111.23,111.04,111.05,9219.0,98.2998,98.3971,98.2291,98.2379,9219.0
2019-12-13 13:40:00,111.07,111.15,110.91,111.14,16316.0,98.2556,98.3264,98.1141,98.3175,16316.0
2019-12-13 13:50:00,111.13,111.25,111.03,111.03,10824.0,98.3087,98.4148,98.2202,98.2202,10824.0
2019-12-13 14:00:00,111.06,111.12,110.9,111.09,10370.0,98.2467,98.2998,98.1052,98.2733,10370.0
2019-12-13 14:10:00,111.07,111.13,110.97,111.0,22564.0,98.2556,98.3087,98.1671,98.1937,22564.0
2019-12-13 14:20:00,111.01,111.15,111.0,111.08,26204.0,98.2025,98.3264,98.1937,98.2644,26204.0
2019-12-13 14:30:00,111.07,111.12,110.96,111.12,80831.0,98.2556,98.2998,98.1583,98.2998,80831.0
2019-12-13 14:40:00,111.11,111.18,111.05,111.11,15055.0,98.291,98.3529,98.2379,98.291,15055.0
2019-12-13 14:50:00,111.1,111.34,111.08,111.34,27639.0,98.2821,98.4944,98.2644,98.4944,27639.0
2019-12-13 15:00:00,111.36,111.53,111.26,111.52,34678.0,98.5121,98.6625,98.4237,98.6537,34678.0
2019-12-13 15:10:00,111.5,111.71,111.5,111.64,34315.0,98.636,98.8218,98.636,98.7598,34315.0
2019-12-13 15:20:00,111.64,111.7,111.55,111.57,35955.0,98.7598,98.8129,98.6802,98.6979,35955.0
2019-12-13 15:30:00,111.57,111.86,111.49,111.85,36667.0,98.6979,98.9545,98.6271,98.9456,36667.0
2019-12-13 15:40:00,111.85,111.91,111.7,111.73,29566.0,98.9456,98.9987,98.8129,98.8395,29566.0
2019-12-13 15:50:00,111.75,111.95,111.74,111.9,134104.0,98.8571,99.0341,98.8483,98.9898,134104.0
2019-12-16 09:30:00,112.86,114.42,112.79,113.55,160595.0,99.8391,101.2191,99.7772,100.4495,160595.0
2019-12-16 09:40:00,113.57,113.73,113.38,113.39,86340.0,100.4672,100.6087,100.2991,100.3079,86340.0
2019-12-16 09:50:00,113.36,113.49,113.15,113.47,37585.0,100.2814,100.3964,100.0956,100.3787,37585.0
2019-12-16 10:00:00,113.47,113.93,113.39,113.88,46793.0,100.3787,100.7856,100.3079,100.7414,46793.0
2019-12-16 10:10:00,113.92,114.03,113.7,113.92,44416.0,100.7768,100.8741,100.5822,100.7768,44416.0
2019-12-16 10:20:00,113.87,114.09,113.82,113.99,41680.0,100.7326,100.9272,100.6883,100.8387,41680.0
2019-12-16 10:30:00,113.98,114.17,113.8,114.16,30056.0,100.8299,100.9979,100.6706,100.9891,30056.0
2019-12-16 10:40:00,114.17,114.22,113.91,113.99,25995.0,100.9979,101.0422,100.7679,100.8387,25995.0
2019-12-16 10:50:00,114.02,114.29,113.97,114.23,45205.0,100.8652,101.1041,100.821,101.051,45205.0
2019-12-16 11:00:00,114.24,114.35,114.01,114.05,43778.0,101.0599,101.1572,100.8564,100.8918,43778.0
2019-12-16 11:10:00,114.01,114.21,113.86,114.17,26842.0,100.8564,101.0333,100.7237,100.9979,26842.0
2019-12-16 11:20:00,114.15,114.29,114.01,114.13,25246.0,100.9802,101.1041,100.8564,100.9626,25246.0
2019-12-16 11:30:00,114.08,114.27,114.08,114.13,20613.0,100.9183,101.0864,100.9183,100.9626,20613.0
2019-12-16 11:40:00,114.15,114.15,113.89,114.01,28411.0,100.9802,100.9802,100.7502,100.8564,28411.0
2019-12-16 11:50:00,114.04,114.07,113.83,113.99,28606.0,100.8829,100.9095,100.6972,100.8387,28606.0
2019-12-16 12:00:00,113.97,114.15,113.95,114.09,49016.0,100.821,100.9802,100.8033,100.9272,49016.0
2019-12-16 12:10:00,114.09,114.23,114.03,114.23,19947.0,100.9272,101.051,100.8741,101.051,19947.0
2019-12-16 12:20:00,114.2,114.24,114.11,114.22,25779.0,101.0245,101.0599,100.9449,101.0422,25779.0
2019-12-16 12:30:00,114.22,114.22,114.12,114.15,17651.0,101.0422,101.0422,100.9537,100.9802,17651.0
2019-12-16 12:40:00,114.11,114.12,113.98,114.04,17249.0,100.9449,100.9537,100.8299,100.8829,17249.0
2019-12-16 12:50:00,114.03,114.21,114.0,114.03,18351.0,100.8741,101.0333,100.8476,100.8741,18351.0
2019-12-16 13:00:00,114.0,114.04,113.88,113.97,14880.0,100.8476,100.8829,100.7414,100.821,14880.0
2019-12-16 13:10:00,113.97,114.06,113.93,114.04,15552.0,100.821,100.9006,100.7856,100.8829,15552.0
2019-12-16 13:20:00,114.05,114.08,113.95,114.04,12535.0,100.8918,100.9183,100.8033,100.8829,12535.0
2019-12-16 13:30:00,114.05,114.07,113.99,114.07,8946.0,100.8918,100.9095,100.8387,100.9095,8946.0
2019-12-16 13:40:00,114.05,114.09,113.98,114.02,14155.0,100.8918,100.9272,100.8299,100.8652,14155.0
2019-12-16 13:50:00,114.0,114.13,114.0,114.12,10891.0,100.8476,100.9626,100.8476,100.9537,10891.0
2019-12-16 14:00:00,114.12,114.2,114.1,114.16,16958.0,100.9537,101.0245,100.936,100.9891,16958.0
2019-12-16 14:10:00,114.17,114.24,114.12,114.15,21484.0,100.9979,101.0599,100.9537,100.9802,21484.0
2019-12-16 14:20:00,114.18,114.24,114.1,114.19,23773.0,101.0068,101.0599,100.936,101.0156,23773.0
2019-12-16 14:30:00,114.18,114.21,114.12,114.17,16181.0,101.0068,101.0333,100.9537,100.9979,16181.0
2019-12-16 14:40:00,114.17,114.22,114.1,114.11,17209.0,100.9979,101.0422,100.936,100.9449,17209.0
2019-12-16 14:50:00,114.11,114.11,113.95,113.97,22414.0,100.9449,100.9449,100.8033,100.821,22414.0
2019-12-16 15:00:00,113.93,113.96,113.75,113.83,20061.0,100.7856,100.8122,100.6264,100.6972,20061.0
2019-12-16 15:10:00,113.84,113.87,113.72,113.8,25526.0,100.706,100.7326,100.5999,100.6706,25526.0
2019-12-16 15:20:00,113.81,113.86,113.65,113.65,20184.0,100.6795,100.7237,100.5379,100.5379,20184.0
2019-12-16 15:30:00,113.65,113.74,113.59,113.64,29480.0,100.5379,100.6176,100.4849,100.5291,29480.0
2019-12-16 15:40:00,113.64,113.64,113.35,113.41,49147.0,100.5291,100.5291,100.2725,100.3256,49147.0
2019-12-16 15:50:00,113.43,113.44,113.13,113.13,146472.0,100.3433,100.3522,100.0779,100.0779,146472.0
2019-12-17 09:30:00,113.58,113.72,112.32,112.41,107700.0,100.476,100.5999,99.3614,99.441,107700.0
2019-12-17 09:40:00,112.41,113.09,112.3,112.82,50334.0,99.441,100.0425,99.3437,99.8037,50334.0
2019-12-17 09:50:00,112.83,113.11,112.57,112.89,97763.0,99.8125,100.0602,99.5825,99.8656,97763.0
2019-12-17 10:00:00,112.92,113.15,112.86,113.11,31968.0,99.8922,100.0956,99.8391,100.0602,31968.0
2019-12-17 10:10:00,113.15,113.37,113.05,113.35,30747.0,100.0956,100.2902,100.0072,100.2725,30747.0
2019-12-17 10:20:00,113.36,113.48,113.19,113.23,27097.0,100.2814,100.3875,100.131,100.1664,27097.0
2019-12-17 10:30:00,113.19,113.32,112.99,113.07,24904.0,100.131,100.246,99.9541,100.0249,24904.0
2019-12-17 10:40:00,113.08,113.17,112.94,113.08,20544.0,100.0337,100.1133,99.9098,100.0337,20544.0
2019-12-17 10:50:00,113.11,113.28,112.84,112.84,29716.0,100.0602,100.2106,99.8214,99.8214,29716.0
2019-12-17 11:00:00,112.86,113.09,112.74,112.77,47878.0,99.8391,100.0425,99.7329,99.7595,47878.0
2019-12-17 11:10:00,112.75,112.97,112.74,112.97,30148.0,99.7418,99.9364,99.7329,99.9364,30148.0
2019-12-17 11:20:00,112.97,113.05,112.88,112.98,17541.0,99.9364,100.0072,99.8568,99.9452,17541.0
2019-12-17 11:30:00,113.0,113.12,112.92,113.05,23583.0,99.9629,100.0691,99.8922,100.0072,23583.0
2019-12-17 11:40:00,113.04,113.04,112.89,113.02,37247.0,99.9983,99.9983,99.8656,99.9806,37247.0
2019-12-17 11:50:00,113.05,113.25,112.9,113.22,23746.0,100.0072,100.1841,99.8745,100.1575,23746.0
2019-12-17 12:00:00,113.23,113.27,113.18,113.24,22118.0,100.1664,100.2018,100.1222,100.1752,22118.0
2019-12-17 12:10:00,113.24,113.31,113.19,113.29,17052.0,100.1752,100.2372,100.131,100.2195,17052.0
2019-12-17 12:20:00,113.29,113.36,113.2,113.31,9462.0,100.2195,100.2814,100.1399,100.2372,9462.0
2019-12-17 12:30:00,113.32,113.35,113.24,113.25,9188.0,100.246,100.2725,100.1752,100.1841,9188.0
2019-12-17 12:40:00,113.26,113.29,113.04,113.08,14314.0,100.1929,100.2195,99.9983,100.0337,14314.0
2019-12-17 12:50:00,113.09,113.18,113.09,113.14,21832.0,100.0425,100.1222,100.0425,100.0868,21832.0
2019-12-17 13:00:00,113.16,113.17,112.94,112.95,20912.0,100.1045,100.1133,99.9098,99.9187,20912.0
2019-12-17 13:10:00,112.94,113.04,112.92,112.95,26911.0,99.9098,99.9983,99.8922,99.9187,26911.0
2019-12-17 13:20:00,112.95,113.1,112.92,113.05,30435.0,99.9187,100.0514,99.8922,100.0072,30435.0
2019-12-17 13:30:00,113.01,113.15,112.98,113.15,12997.0,99.9718,100.0956,99.9452,100.0956,12997.0
2019-12-17 13:40:00,113.16,113.23,112.69,112.69,31251.0,100.1045,100.1664,99.6887,99.6887,31251.0
2019-12-17 13:50:00,112.74,112.92,112.64,112.66,56601.0,99.7329,99.8922,99.6445,99.6622,56601.0
2019-12-17 14:00:00,112.66,112.86,112.66,112.69,53541.0,99.6622,99.8391,99.6622,99.6887,53541.0
2019-12-17 14:10:00,112.67,112.74,112.45,112.64,35617.0,99.671,99.7329,99.4764,99.6445,35617.0
2019-12-17 14:20:00,112.64,112.75,112.62,112.72,15187.0,99.6445,99.7418,99.6268,99.7152,15187.0
2019-12-17 14:30:00,112.7,112.77,112.6,112.74,28959.0,99.6975,99.7595,99.6091,99.7329,28959.0
2019-12-17 14:40:00,112.73,112.8,112.5,112.59,26212.0,99.7241,99.786,99.5206,99.6002,26212.0
2019-12-17 14:50:00,112.57,112.69,112.55,112.63,25557.0,99.5825,99.6887,99.5648,99.6356,25557.0
2019-12-17 15:00:00,112.62,112.74,112.58,112.61,24131.0,99.6268,99.7329,99.5914,99.6179,24131.0
2019-12-17 15:10:00,112.6,112.62,112.48,112.53,41396.0,99.6091,99.6268,99.5029,99.5472,41396.0
2019-12-17 15:20:00,112.53,112.7,112.48,112.62,38841.0,99.5472,99.6975,99.5029,99.6268,38841.0
2019-12-17 15:30:00,112.61,112.89,112.61,112.84,53058.0,99.6179,99.8656,99.6179,99.8214,53058.0
2019-12-17 15:40:00,112.84,112.9,112.78,112.87,48271.0,99.8214,99.8745,99.7683,99.8479,48271.0
2019-12-17 15:50:00,112.88,113.19,112.88,113.09,206610.0,99.8568,100.131,99.8568,100.0425,206610.0
2019-12-18 09:30:00,113.4,113.87,113.27,113.66,58153.0,100.3168,100.7326,100.2018,100.5468,58153.0
2019-12-18 09:40:00,113.61,113.78,113.42,113.5,29724.0,100.5026,100.6529,100.3345,100.4052,29724.0
2019-12-18 09:50:00,113.5,113.75,113.25,113.48,28847.0,100.4052,100.6264,100.1841,100.3875,28847.0
2019-12-18 10:00:00,113.47,113.57,113.13,113.55,37130.0,100.3787,100.4672,100.0779,100.4495,37130.0
2019-12-18 10:10:00,113.53,113.7,113.47,113.49,28763.0,100.4318,100.5822,100.3787,100.3964,28763.0
2019-12-18 10:20:00,113.52,113.52,113.19,113.31,36522.0,100.4229,100.4229,100.131,100.2372,36522.0
2019-12-18 10:30:00,113.32,113.45,113.13,113.34,27859.0,100.246,100.361,100.0779,100.2637,27859.0
2019-12-18 10:40:00,113.35,113.38,112.98,113.03,38337.0,100.2725,100.2991,99.9452,99.9895,38337.0
2019-12-18 10:50:00,113.03,113.27,113.02,113.17,18766.0,99.9895,100.2018,99.9806,100.1133,18766.0
2019-12-18 11:00:00,113.15,113.25,113.01,113.02,15271.0,100.0956,100.1841,99.9718,99.9806,15271.0
2019-12-18 11:10:00,113.07,113.3,113.01,113.23,18026.0,100.0249,100.2283,99.9718,100.1664,18026.0
2019-12-18 11:20:00,113.22,113.22,113.04,113.15,12393.0,100.1575,100.1575,99.9983,100.0956,12393.0
2019-12-18 11:30:00,113.11,113.22,113.05,113.22,9279.0,100.0602,100.1575,100.0072,100.1575,9279.0
2019-12-18 11:40:00,113.25,113.27,113.07,113.17,17039.0,100.1841,100.2018,100.0249,100.1133,17039.0
2019-12-18 11:50:00,113.17,113.23,113.11,113.12,7698.0,100.1133,100.1664,100.0602,100.0691,7698.0
2019-12-18 12:00:00,113.11,113.29,113.11,113.24,11882.0,100.0602,100.2195,100.0602,100.1752,11882.0
2019-12-18 12:10:00,113.23,113.29,113.08,113.1,12799.0,100.1664,100.2195,100.0337,100.0514,12799.0
2019-12-18 12:20:00,113.11,113.28,113.06,113.24,10570.0,100.0602,100.2106,100.016,100.1752,10570.0
2019-12-18 12:30:00,113.26,113.36,113.18,113.35,11690.0,100.1929,100.2814,100.1222,100.2725,11690.0
2019-12-18 12:40:00,113.35,113.55,113.33,113.49,13063.0,100.2725,100.4495,100.2549,100.3964,13063.0
2019-12-18 12:50:00,113.5,113.75,113.49,113.67,31641.0,100.4052,100.6264,100.3964,100.5556,31641.0
2019-12-18 13:00:00,113.69,113.98,113.67,113.81,27862.0,100.5733,100.8299,100.5556,100.6795,27862.0
2019-12-18 13:10:00,113.83,114.14,113.78,114.11,35362.0,100.6972,100.9714,100.6529,100.9449,35362.0
2019-12-18 13:20:00,114.13,114.92,114.09,114.51,132661.0,100.9626,101.6614,100.9272,101.2987,132661.0
2019-12-18 13:30:00,114.47,114.54,114.17,114.38,23536.0,101.2633,101.3253,100.9979,101.1837,23536.0
2019-12-18 13:40:00,114.37,114.38,114.01,114.36,42590.0,101.1749,101.1837,100.8564,101.166,42590.0
2019-12-18 13:50:00,114.39,114.53,114.23,114.44,17329.0,101.1926,101.3164,101.051,101.2368,17329.0
2019-12-18 14:00:00,114.43,114.96,114.27,114.9,80229.0,101.2279,101.6968,101.0864,101.6437,80229.0
2019-12-18 14:10:00,114.92,116.06,114.92,115.79,182119.0,101.6614,102.6699,101.6614,102.431,182119.0
2019-12-18 14:20:00,115.79,115.81,115.01,115.03,66943.0,102.431,102.4487,101.741,101.7587,66943.0
2019-12-18 14:30:00,115.05,115.25,115.01,115.15,43740.0,101.7764,101.9533,101.741,101.8649,43740.0
2019-12-18 14:40:00,115.15,115.54,115.12,115.5,51922.0,101.8649,102.2099,101.8383,102.1745,51922.0
2019-12-18 14:50:00,115.52,115.72,115.42,115.63,33401.0,102.1922,102.3691,102.1037,102.2895,33401.0
2019-12-18 15:00:00,115.64,115.72,115.49,115.66,39085.0,102.2983,102.3691,102.1657,102.316,39085.0
2019-12-18 15:10:00,115.65,115.84,115.63,115.81,43945.0,102.3072,102.4753,102.2895,102.4487,43945.0
2019-12-18 15:20:00,115.8,116.08,115.8,115.92,79125.0,102.4399,102.6876,102.4399,102.546,79125.0
2019-12-18 15:30:00,115.93,116.13,115.87,116.06,72951.0,102.5549,102.7318,102.5018,102.6699,72951.0
2019-12-18 15:40:00,116.05,116.14,115.86,115.92,86785.0,102.661,102.7407,102.493,102.546,86785.0
2019-12-18 15:50:00,115.93,116.06,115.68,115.91,228318.0,102.5549,102.6699,102.3337,102.5372,228318.0
2019-12-19 09:30:00,116.1,116.19,115.17,115.63,75979.0,102.7053,102.7849,101.8826,102.2895,75979.0
2019-12-19 09:40:00,115.59,116.38,115.57,116.32,39698.0,102.2541,102.953,102.2364,102.8999,39698.0
2019-12-19 09:50:00,116.32,116.32,115.64,115.65,43231.0,102.8999,102.8999,102.2983,102.3072,43231.0
2019-12-19 10:00:00,115.69,115.99,115.56,115.77,31579.0,102.3426,102.608,102.2276,102.4133,31579.0
2019-12-19 10:10:00,115.76,116.08,115.74,116.05,25141.0,102.4045,102.6876,102.3868,102.661,25141.0
2019-12-19 10:20:00,116.03,116.39,115.92,116.39,65162.0,102.6433,102.9618,102.546,102.9618,65162.0
2019-12-19 10:30:00,116.4,116.55,116.16,116.31,35954.0,102.9707,103.1034,102.7584,102.891,35954.0
2019-12-19 10:40:00,116.31,116.7,116.26,116.67,31754.0,102.891,103.236,102.8468,103.2095,31754.0
2019-12-19 10:50:00,116.67,117.14,116.63,116.94,64502.0,103.2095,103.6253,103.1741,103.4484,64502.0
2019-12-19 11:00:00,116.92,117.38,116.92,116.98,57234.0,103.4307,103.8376,103.4307,103.4837,57234.0
2019-12-19 11:10:00,116.98,117.2,116.58,116.69,35128.0,103.4837,103.6784,103.1299,103.2272,35128.0
2019-12-19 11:20:00,116.69,117.42,116.66,117.28,67947.0,103.2272,103.873,103.2007,103.7491,67947.0
2019-12-19 11:30:00,117.25,117.58,117.25,117.51,44893.0,103.7226,104.0145,103.7226,103.9526,44893.0
2019-12-19 11:40:00,117.46,117.55,117.18,117.19,19610.0,103.9084,103.988,103.6607,103.6695,19610.0
2019-12-19 11:50:00,117.21,117.24,117.02,117.21,28234.0,103.6872,103.7137,103.5191,103.6872,28234.0
2019-12-19 12:00:00,117.23,117.28,117.05,117.14,20590.0,103.7049,103.7491,103.5457,103.6253,20590.0
2019-12-19 12:10:00,117.13,117.32,117.12,117.24,19746.0,103.6164,103.7845,103.6076,103.7137,19746.0
2019-12-19 12:20:00,117.24,117.36,117.23,117.3,28105.0,103.7137,103.8199,103.7049,103.7668,28105.0
2019-12-19 12:30:00,117.32,117.47,117.26,117.41,15403.0,103.7845,103.9172,103.7314,103.8641,15403.0
2019-12-19 12:40:00,117.39,117.42,117.23,117.25,15254.0,103.8464,103.873,103.7049,103.7226,15254.0
2019-12-19 12:50:00,117.25,117.49,117.23,117.44,20975.0,103.7226,103.9349,103.7049,103.8907,20975.0
2019-12-19 13:00:00,117.46,117.5,117.33,117.48,22240.0,103.9084,103.9438,103.7934,103.9261,22240.0
2019-12-19 13:10:00,117.52,117.65,117.51,117.61,28647.0,103.9614,104.0764,103.9526,104.0411,28647.0
2019-12-19 13:20:00,117.61,117.66,117.47,117.48,17974.0,104.0411,104.0853,103.9172,103.9261,17974.0
2019-12-19 13:30:00,117.48,117.53,117.4,117.51,14453.0,103.9261,103.9703,103.8553,103.9526,14453.0
2019-12-19 13:40:00,117.53,117.69,117.5,117.67,31556.0,103.9703,104.1118,103.9438,104.0941,31556.0
2019-12-19 13:50:00,117.66,117.76,117.57,117.76,36064.0,104.0853,104.1738,104.0057,104.1738,36064.0
2019-12-19 14:00:00,117.76,117.91,117.74,117.84,44197.0,104.1738,104.3064,104.1561,104.2445,44197.0
2019-12-19 14:10:00,117.84,118.02,117.84,118.02,31846.0,104.2445,104.4038,104.2445,104.4038,31846.0
2019-12-19 14:20:00,118.04,118.06,117.77,117.94,33191.0,104.4215,104.4391,104.1826,104.333,33191.0
2019-12-19 14:30:00,117.92,118.14,117.83,118.1,35167.0,104.3153,104.5099,104.2357,104.4745,35167.0
2019-12-19 14:40:00,118.05,118.22,118.02,118.15,27182.0,104.4303,104.5807,104.4038,104.5188,27182.0
2019-12-19 14:50:00,118.17,118.17,118.01,118.04,45537.0,104.5365,104.5365,104.3949,104.4215,45537.0
2019-12-19 15:00:00,118.05,118.05,117.89,118.0,34454.0,104.4303,104.4303,104.2888,104.3861,34454.0
2019-12-19 15:10:00,118.01,118.05,117.98,118.03,25592.0,104.3949,104.4303,104.3684,104.4126,25592.0
2019-12-19 15:20:00,118.03,118.06,117.88,117.92,38932.0,104.4126,104.4391,104.2799,104.3153,38932.0
2019-12-19 15:30:00,117.91,118.04,117.81,117.97,58978.0,104.3064,104.4215,104.218,104.3595,58978.0
2019-12-19 15:40:00,117.98,118.03,117.76,117.82,70334.0,104.3684,104.4126,104.1738,104.2268,70334.0
2019-12-19 15:50:00,117.81,117.96,117.78,117.87,157465.0,104.218,104.3507,104.1914,104.2711,157465.0
2019-12-20 09:30:00,118.53,118.63,117.51,118.45,321687.0,104.8549,104.9434,103.9526,104.7841,321687.0
2019-12-20 09:40:00,118.4,118.43,117.39,117.45,53875.0,104.7399,104.7665,103.8464,103.8995,53875.0
2019-12-20 09:50:00,117.44,117.7,117.21,117.23,49662.0,103.8907,104.1207,103.6872,103.7049,49662.0
2019-12-20 10:00:00,117.22,117.66,117.01,117.57,33665.0,103.6961,104.0853,103.5103,104.0057,33665.0
2019-12-20 10:10:00,117.57,117.72,117.27,117.27,18316.0,104.0057,104.1384,103.7403,103.7403,18316.0
2019-12-20 10:20:00,117.26,117.46,117.18,117.42,30471.0,103.7314,103.9084,103.6607,103.873,30471.0
2019-12-20 10:30:00,117.4,117.51,117.32,117.45,19579.0,103.8553,103.9526,103.7845,103.8995,19579.0
2019-12-20 10:40:00,117.48,117.65,117.42,117.59,29338.0,103.9261,104.0764,103.873,104.0234,29338.0
2019-12-20 10:50:00,117.56,118.0,117.56,117.98,35364.0,103.9968,104.3861,103.9968,104.3684,35364.0
2019-12-20 11:00:00,117.97,118.31,117.97,118.22,31200.0,104.3595,104.6603,104.3595,104.5807,31200.0
2019-12-20 11:10:00,118.22,118.39,118.13,118.36,14910.0,104.5807,104.7311,104.5011,104.7045,14910.0
2019-12-20 11:20:00,118.36,118.38,118.23,118.24,27525.0,104.7045,104.7222,104.5895,104.5984,27525.0
2019-12-20 11:30:00,118.25,118.46,118.24,118.42,33173.0,104.6072,104.793,104.5984,104.7576,33173.0
2019-12-20 11:40:00,118.41,118.52,118.3,118.41,29090.0,104.7488,104.8461,104.6515,104.7488,29090.0
2019-12-20 11:50:00,118.43,118.85,118.41,118.83,40535.0,104.7665,105.138,104.7488,105.1203,40535.0
2019-12-20 12:00:00,118.79,118.93,118.76,118.83,26170.0,105.0849,105.2088,105.0584,105.1203,26170.0
2019-12-20 12:10:00,118.81,118.83,118.5,118.62,21747.0,105.1026,105.1203,104.8284,104.9345,21747.0
2019-12-20 12:20:00,118.61,118.75,118.61,118.75,29010.0,104.9257,105.0495,104.9257,105.0495,29010.0
2019-12-20 12:30:00,118.75,118.78,118.69,118.75,14066.0,105.0495,105.0761,104.9965,105.0495,14066.0
2019-12-20 12:40:00,118.75,118.79,118.69,118.7,22891.0,105.0495,105.0849,104.9965,105.0053,22891.0
2019-12-20 12:50:00,118.69,118.69,118.58,118.61,11653.0,104.9965,104.9965,104.8991,104.9257,11653.0
2019-12-20 13:00:00,118.6,118.83,118.6,118.83,22315.0,104.9168,105.1203,104.9168,105.1203,22315.0
2019-12-20 13:10:00,118.83,118.97,118.75,118.94,17478.0,105.1203,105.2442,105.0495,105.2176,17478.0
2019-12-20 13:20:00,118.95,119.1,118.9,119.1,18226.0,105.2265,105.3592,105.1822,105.3592,18226.0
2019-12-20 13:30:00,119.11,119.2,119.02,119.13,16597.0,105.368,105.4476,105.2884,105.3857,16597.0
2019-12-20 13:40:00,119.13,119.17,119.05,119.09,15798.0,105.3857,105.4211,105.3149,105.3503,15798.0
2019-12-20 13:50:00,119.11,119.11,118.87,118.87,16377.0,105.368,105.368,105.1557,105.1557,16377.0
2019-12-20 14:00:00,118.86,118.91,118.7,118.87,16207.0,105.1468,105.1911,105.0053,105.1557,16207.0
2019-12-20 14:10:00,118.89,118.94,118.71,118.71,9865.0,105.1734,105.2176,105.0142,105.0142,9865.0
2019-12-20 14:20:00,118.69,118.69,118.43,118.49,20115.0,104.9965,104.9965,104.7665,104.8195,20115.0
2019-12-20 14:30:00,118.48,118.57,118.32,118.36,14878.0,104.8107,104.8903,104.6691,104.7045,14878.0
2019-12-20 14:40:00,118.34,118.47,118.23,118.43,10862.0,104.6868,104.8018,104.5895,104.7665,10862.0
2019-12-20 14:50:00,118.42,118.49,118.37,118.43,13115.0,104.7576,104.8195,104.7134,104.7665,13115.0
2019-12-20 15:00:00,118.43,118.57,118.43,118.55,21194.0,104.7665,104.8903,104.7665,104.8726,21194.0
2019-12-20 15:10:00,118.56,118.61,118.5,118.55,16075.0,104.8815,104.9257,104.8284,104.8726,16075.0
2019-12-20 15:20:00,118.55,118.6,118.52,118.56,15491.0,104.8726,104.9168,104.8461,104.8815,15491.0
2019-12-20 15:30:00,118.57,118.73,118.52,118.68,34160.0,104.8903,105.0318,104.8461,104.9876,34160.0
2019-12-20 15:40:00,118.68,118.72,118.54,118.6,33466.0,104.9876,105.023,104.8638,104.9168,33466.0
2019-12-20 15:50:00,118.66,119.08,118.66,118.94,188489.0,104.9699,105.3415,104.9699,105.2176,188489.0
2019-12-23 09:30:00,119.4,120.83,119.12,120.44,144092.0,105.6245,106.8896,105.3768,106.5446,144092.0
2019-12-23 09:40:00,120.36,120.83,119.92,120.65,77197.0,106.4738,106.8896,106.0846,106.7303,77197.0
2019-12-23 09:50:00,120.65,120.88,120.48,120.78,37328.0,106.7303,106.9338,106.5799,106.8453,37328.0
2019-12-23 10:00:00,120.78,121.2,120.72,121.01,82582.0,106.8453,107.2169,106.7923,107.0488,82582.0
2019-12-23 10:10:00,121.02,121.36,120.93,121.15,59833.0,107.0576,107.3584,106.978,107.1726,59833.0
2019-12-23 10:20:00,121.19,121.19,120.53,120.65,71072.0,107.208,107.208,106.6242,106.7303,71072.0
2019-12-23 10:30:00,120.67,120.73,120.42,120.47,56958.0,106.748,106.8011,106.5269,106.5711,56958.0
2019-12-23 10:40:00,120.45,120.49,119.9,120.0,77142.0,106.5534,106.5888,106.0669,106.1553,77142.0
2019-12-23 10:50:00,120.0,120.12,119.82,119.99,36506.0,106.1553,106.2615,105.9961,106.1465,36506.0
2019-12-23 11:00:00,119.99,120.05,119.85,119.91,28323.0,106.1465,106.1996,106.0226,106.0757,28323.0
2019-12-23 11:10:00,119.89,120.35,119.88,120.33,107687.0,106.058,106.4649,106.0492,106.4472,107687.0
2019-12-23 11:20:00,120.37,120.5,120.26,120.41,22725.0,106.4826,106.5976,106.3853,106.518,22725.0
2019-12-23 11:30:00,120.39,120.45,120.22,120.23,25406.0,106.5003,106.5534,106.3499,106.3588,25406.0
2019-12-23 11:40:00,120.19,120.46,120.16,120.42,27515.0,106.3234,106.5622,106.2969,106.5269,27515.0
2019-12-23 11:50:00,120.39,120.63,120.3,120.52,18857.0,106.5003,106.7126,106.4207,106.6153,18857.0
2019-12-23 12:00:00,120.5,120.72,120.48,120.56,17551.0,106.5976,106.7923,106.5799,106.6507,17551.0
2019-12-23 12:10:00,120.58,120.59,120.35,120.46,19184.0,106.6684,106.6773,106.4649,106.5622,19184.0
2019-12-23 12:20:00,120.46,120.5,120.4,120.43,16034.0,106.5622,106.5976,106.5092,106.5357,16034.0
2019-12-23 12:30:00,120.44,120.47,120.25,120.25,20670.0,106.5446,106.5711,106.3765,106.3765,20670.0
2019-12-23 12:40:00,120.24,120.36,120.22,120.28,17731.0,106.3676,106.4738,106.3499,106.403,17731.0
2019-12-23 12:50:00,120.29,120.36,120.15,120.23,20146.0,106.4119,106.4738,106.288,106.3588,20146.0
2019-12-23 13:00:00,120.24,120.37,120.21,120.25,12353.0,106.3676,106.4826,106.3411,106.3765,12353.0
2019-12-23 13:10:00,120.23,120.46,120.21,120.46,6690.0,106.3588,106.5622,106.3411,106.5622,6690.0
2019-12-23 13:20:00,120.43,120.66,120.39,120.63,28077.0,106.5357,106.7392,106.5003,106.7126,28077.0
2019-12-23 13:30:00,120.64,120.76,120.53,120.71,26478.0,106.7215,106.8276,106.6242,106.7834,26478.0
2019-12-23 13:40:00,120.78,120.83,120.63,120.64,18844.0,106.8453,106.8896,106.7126,106.7215,18844.0
2019-12-23 13:50:00,120.63,120.64,120.56,120.59,30489.0,106.7126,106.7215,106.6507,106.6773,30489.0
2019-12-23 14:00:00,120.58,120.66,120.49,120.66,12022.0,106.6684,106.7392,106.5888,106.7392,12022.0
2019-12-23 14:10:00,120.68,120.81,120.65,120.79,19123.0,106.7569,106.8719,106.7303,106.8542,19123.0
2019-12-23 14:20:00,120.79,120.83,120.69,120.69,19200.0,106.8542,106.8896,106.7657,106.7657,19200.0
2019-12-23 14:30:00,120.67,120.68,120.45,120.53,19489.0,106.748,106.7569,106.5534,106.6242,19489.0
2019-12-23 14:40:00,120.52,120.62,120.46,120.55,9712.0,106.6153,106.7038,106.5622,106.6419,9712.0
2019-12-23 14:50:00,120.56,120.58,120.4,120.45,14858.0,106.6507,106.6684,106.5092,106.5534,14858.0
2019-12-23 15:00:00,120.43,120.43,120.27,120.32,28637.0,106.5357,106.5357,106.3942,106.4384,28637.0
2019-12-23 15:10:00,120.33,120.43,120.24,120.26,14094.0,106.4472,106.5357,106.3676,106.3853,14094.0
2019-12-23 15:20:00,120.26,120.35,120.17,120.32,29732.0,106.3853,106.4649,106.3057,106.4384,29732.0
2019-12-23 15:30:00,120.33,120.36,120.18,120.2,63863.0,106.4472,106.4738,106.3146,106.3322,63863.0
2019-12-23 15:40:00,120.21,120.27,120.08,120.1,30061.0,106.3411,106.3942,106.2261,106.2438,30061.0
2019-12-23 15:50:00,120.11,120.13,119.85,119.96,158859.0,106.2526,106.2703,106.0226,106.1199,158859.0
2019-12-24 09:30:00,120.34,120.57,120.05,120.24,49622.0,106.4561,106.6596,106.1996,106.3676,49622.0
2019-12-24 09:40:00,120.19,120.59,120.01,120.01,32987.0,106.3234,106.6773,106.1642,106.1642,32987.0
2019-12-24 09:50:00,120.04,120.29,120.03,120.28,15984.0,106.1907,106.4119,106.1819,106.403,15984.0
2019-12-24 10:00:00,120.3,120.63,120.3,120.63,25974.0,106.4207,106.7126,106.4207,106.7126,25974.0
2019-12-24 10:10:00,120.62,120.62,120.25,120.36,27957.0,106.7038,106.7038,106.3765,106.4738,27957.0
2019-12-24 10:20:00,120.34,120.47,120.22,120.34,14332.0,106.4561,106.5711,106.3499,106.4561,14332.0
2019-12-24 10:30:00,120.36,120.63,120.29,120.6,40372.0,106.4738,106.7126,106.4119,106.6861,40372.0
2019-12-24 10:40:00,120.6,120.84,120.55,120.73,28220.0,106.6861,106.8984,106.6419,106.8011,28220.0
2019-12-24 10:50:00,120.75,121.03,120.66,120.97,37989.0,106.8188,107.0665,106.7392,107.0134,37989.0
2019-12-24 11:00:00,120.96,121.12,120.64,120.88,38275.0,107.0046,107.1461,106.7215,106.9338,38275.0
2019-12-24 11:10:00,120.87,121.07,120.86,120.99,20283.0,106.9249,107.1019,106.9161,107.0311,20283.0
2019-12-24 11:20:00,121.02,121.14,121.0,121.08,12731.0,107.0576,107.1638,107.0399,107.1107,12731.0
2019-12-24 11:30:00,121.06,121.1,120.91,121.01,25081.0,107.093,107.1284,106.9603,107.0488,25081.0
2019-12-24 11:40:00,121.03,121.06,120.86,120.94,15730.0,107.0665,107.093,106.9161,106.9869,15730.0
2019-12-24 11:50:00,120.94,121.34,120.88,121.23,31979.0,106.9869,107.3407,106.9338,107.2434,31979.0
2019-12-24 12:00:00,121.25,121.34,121.22,121.27,20263.0,107.2611,107.3407,107.2346,107.2788,20263.0
2019-12-24 12:10:00,121.3,121.41,121.24,121.39,20347.0,107.3053,107.4026,107.2523,107.385,20347.0
2019-12-24 12:20:00,121.39,121.62,121.35,121.46,47351.0,107.385,107.5884,107.3496,107.4469,47351.0
2019-12-24 12:30:00,121.47,121.62,121.42,121.48,41553.0,107.4557,107.5884,107.4115,107.4646,41553.0
2019-12-24 12:40:00,121.47,121.8,121.29,121.77,91300.0,107.4557,107.7477,107.2965,107.7211,91300.0
2019-12-24 12:50:00,121.77,122.24,121.73,122.19,165247.0,107.7211,108.1369,107.6857,108.0927,165247.0
2019-12-26 09:30:00,122.12,122.3,120.75,121.29,92026.0,108.0307,108.19,106.8188,107.2965,92026.0
2019-12-26 09:40:00,121.34,122.1,121.31,121.8,35973.0,107.3407,108.013,107.3142,107.7477,35973.0
2019-12-26 09:50:00,121.86,122.36,121.78,121.92,31081.0,107.8007,108.243,107.73,107.8538,31081.0
2019-12-26 10:00:00,121.98,122.39,121.94,122.35,36616.0,107.9069,108.2696,107.8715,108.2342,36616.0
2019-12-26 10:10:00,122.35,122.44,121.97,122.15,33091.0,108.2342,108.3138,107.898,108.0573,33091.0
2019-12-26 10:20:00,122.17,122.4,122.1,122.15,18974.0,108.075,108.2784,108.013,108.0573,18974.0
2019-12-26 10:30:00,122.15,122.33,122.03,122.12,28144.0,108.0573,108.2165,107.9511,108.0307,28144.0
2019-12-26 10:40:00,122.11,122.31,122.06,122.22,13271.0,108.0219,108.1988,107.9777,108.1192,13271.0
2019-12-26 10:50:00,122.26,122.34,122.16,122.16,9717.0,108.1546,108.2253,108.0661,108.0661,9717.0
2019-12-26 11:00:00,122.19,122.33,121.92,122.06,45672.0,108.0927,108.2165,107.8538,107.9777,45672.0
2019-12-26 11:10:00,122.06,122.3,122.0,122.09,29181.0,107.9777,108.19,107.9246,108.0042,29181.0
2019-12-26 11:20:00,122.09,122.5,122.08,122.47,34622.0,108.0042,108.3669,107.9953,108.3404,34622.0
2019-12-26 11:30:00,122.46,122.67,122.42,122.47,23293.0,108.3315,108.5173,108.2961,108.3404,23293.0
2019-12-26 11:40:00,122.45,122.76,122.42,122.69,21110.0,108.3227,108.5969,108.2961,108.535,21110.0
2019-12-26 11:50:00,122.71,122.74,122.57,122.7,21838.0,108.5527,108.5792,108.4288,108.5438,21838.0
2019-12-26 12:00:00,122.67,122.89,122.6,122.61,35729.0,108.5173,108.7119,108.4554,108.4642,35729.0
2019-12-26 12:10:00,122.6,122.68,122.08,122.12,38942.0,108.4554,108.5261,107.9953,108.0307,38942.0
2019-12-26 12:20:00,122.12,122.19,122.03,122.11,17947.0,108.0307,108.0927,107.9511,108.0219,17947.0
2019-12-26 12:30:00,122.1,122.37,122.04,122.37,10856.0,108.013,108.2519,107.96,108.2519,10856.0
2019-12-26 12:40:00,122.37,122.4,122.25,122.37,7838.0,108.2519,108.2784,108.1457,108.2519,7838.0
2019-12-26 12:50:00,122.36,122.55,122.33,122.5,10252.0,108.243,108.4111,108.2165,108.3669,10252.0
2019-12-26 13:00:00,122.48,122.48,122.37,122.45,4956.0,108.3492,108.3492,108.2519,108.3227,4956.0
2019-12-26 13:10:00,122.46,122.61,122.43,122.5,10056.0,108.3315,108.4642,108.305,108.3669,10056.0
2019-12-26 13:20:00,122.5,122.5,122.39,122.47,10621.0,108.3669,108.3669,108.2696,108.3404,10621.0
2019-12-26 13:30:00,122.49,122.54,122.43,122.47,13635.0,108.358,108.4023,108.305,108.3404,13635.0
2019-12-26 13:40:00,122.47,122.52,122.41,122.48,14873.0,108.3404,108.3846,108.2873,108.3492,14873.0
2019-12-26 13:50:00,122.49,122.61,122.46,122.5,14477.0,108.358,108.4642,108.3315,108.3669,14477.0
2019-12-26 14:00:00,122.48,122.55,122.44,122.45,21458.0,108.3492,108.4111,108.3138,108.3227,21458.0
2019-12-26 14:10:00,122.44,122.52,122.41,122.52,8265.0,108.3138,108.3846,108.2873,108.3846,8265.0
2019-12-26 14:20:00,122.52,122.52,122.4,122.44,9685.0,108.3846,108.3846,108.2784,108.3138,9685.0
2019-12-26 14:30:00,122.42,122.45,122.22,122.22,21922.0,108.2961,108.3227,108.1192,108.1192,21922.0
2019-12-26 14:40:00,122.23,122.24,122.1,122.1,10715.0,108.128,108.1369,108.013,108.013,10715.0
2019-12-26 14:50:00,122.12,122.18,122.07,122.13,14296.0,108.0307,108.0838,107.9865,108.0396,14296.0
2019-12-26 15:00:00,122.13,122.14,121.97,121.97,17546.0,108.0396,108.0484,107.898,107.898,17546.0
2019-12-26 15:10:00,121.98,122.04,121.94,121.97,32662.0,107.9069,107.96,107.8715,107.898,32662.0
2019-12-26 15:20:00,121.95,122.08,121.94,122.01,17067.0,107.8803,107.9953,107.8715,107.9334,17067.0
2019-12-26 15:30:00,122.03,122.19,122.0,122.16,26898.0,107.9511,108.0927,107.9246,108.0661,26898.0
2019-12-26 15:40:00,122.15,122.33,122.14,122.31,26618.0,108.0573,108.2165,108.0484,108.1988,26618.0
2019-12-26 15:50:00,122.28,122.31,122.16,122.28,104362.0,108.1723,108.1988,108.0661,108.1723,104362.0
2019-12-27 09:30:00,122.64,122.68,121.77,121.88,174958.0,108.4907,108.5261,107.7211,107.8184,174958.0
2019-12-27 09:40:00,122.01,122.04,121.58,121.58,33829.0,107.9334,107.96,107.553,107.553,33829.0
2019-12-27 09:50:00,121.69,121.75,121.03,121.04,50831.0,107.6503,107.7034,107.0665,107.0753,50831.0
2019-12-27 10:00:00,121.03,121.3,120.69,120.9,63322.0,107.0665,107.3053,106.7657,106.9515,63322.0
2019-12-27 10:10:00,120.89,121.29,120.84,121.21,31416.0,106.9426,107.2965,106.8984,107.2257,31416.0
2019-12-27 10:20:00,121.15,121.45,121.06,121.29,26444.0,107.1726,107.438,107.093,107.2965,26444.0
2019-12-27 10:30:00,121.26,121.32,121.1,121.28,17592.0,107.27,107.323,107.1284,107.2876,17592.0
2019-12-27 10:40:00,121.29,121.36,121.23,121.29,14146.0,107.2965,107.3584,107.2434,107.2965,14146.0
2019-12-27 10:50:00,121.27,121.54,121.24,121.48,13523.0,107.2788,107.5176,107.2523,107.4646,13523.0
2019-12-27 11:00:00,121.5,121.96,121.48,121.95,16039.0,107.4823,107.8892,107.4646,107.8803,16039.0
2019-12-27 11:10:00,121.99,122.05,121.76,121.83,12962.0,107.9157,107.9688,107.7123,107.7742,12962.0
2019-12-27 11:20:00,121.81,122.01,121.73,121.76,9071.0,107.7565,107.9334,107.6857,107.7123,9071.0
2019-12-27 11:30:00,121.77,121.91,121.7,121.74,11662.0,107.7211,107.845,107.6592,107.6946,11662.0
2019-12-27 11:40:00,121.7,121.88,121.7,121.76,9461.0,107.6592,107.8184,107.6592,107.7123,9461.0
2019-12-27 11:50:00,121.76,121.88,121.76,121.87,13548.0,107.7123,107.8184,107.7123,107.8096,13548.0
2019-12-27 12:00:00,121.85,121.92,121.79,121.89,32129.0,107.7919,107.8538,107.7388,107.8273,32129.0
2019-12-27 12:10:00,121.88,121.93,121.76,121.91,14455.0,107.8184,107.8627,107.7123,107.845,14455.0
2019-12-27 12:20:00,121.91,121.93,121.85,121.86,10382.0,107.845,107.8627,107.7919,107.8007,10382.0
2019-12-27 12:30:00,121.87,122.04,121.85,122.0,12556.0,107.8096,107.96,107.7919,107.9246,12556.0
2019-12-27 12:40:00,122.0,122.05,121.92,121.98,11294.0,107.9246,107.9688,107.8538,107.9069,11294.0
2019-12-27 12:50:00,121.98,122.14,121.97,122.1,12768.0,107.9069,108.0484,107.898,108.013,12768.0
2019-12-27 13:00:00,122.08,122.08,121.99,122.03,7557.0,107.9953,107.9953,107.9157,107.9511,7557.0
2019-12-27 13:10:00,122.03,122.04,121.75,121.86,20433.0,107.9511,107.96,107.7034,107.8007,20433.0
2019-12-27 13:20:00,121.87,121.99,121.83,121.96,6819.0,107.8096,107.9157,107.7742,107.8892,6819.0
2019-12-27 13:30:00,121.97,122.0,121.93,121.97,9060.0,107.898,107.9246,107.8627,107.898,9060.0
2019-12-27 13:40:00,121.95,121.95,121.83,121.9,10898.0,107.8803,107.8803,107.7742,107.8361,10898.0
2019-12-27 13:50:00,121.89,121.99,121.86,121.98,8260.0,107.8273,107.9157,107.8007,107.9069,8260.0
2019-12-27 14:00:00,121.98,122.03,121.95,121.97,6137.0,107.9069,107.9511,107.8803,107.898,6137.0
2019-12-27 14:10:00,121.95,122.12,121.87,122.07,10139.0,107.8803,108.0307,107.8096,107.9865,10139.0
2019-12-27 14:20:00,122.08,122.25,122.07,122.19,13954.0,107.9953,108.1457,107.9865,108.0927,13954.0
2019-12-27 14:30:00,122.2,122.48,122.19,122.45,14791.0,108.1015,108.3492,108.0927,108.3227,14791.0
2019-12-27 14:40:00,122.46,122.52,122.35,122.48,20242.0,108.3315,108.3846,108.2342,108.3492,20242.0
2019-12-27 14:50:00,122.49,122.58,122.46,122.54,16016.0,108.358,108.4377,108.3315,108.4023,16016.0
2019-12-27 15:00:00,122.54,122.56,122.44,122.52,11420.0,108.4023,108.42,108.3138,108.3846,11420.0
2019-12-27 15:10:00,122.51,122.54,122.46,122.51,13145.0,108.3757,108.4023,108.3315,108.3757,13145.0
2019-12-27 15:20:00,122.5,122.52,122.44,122.49,16026.0,108.3669,108.3846,108.3138,108.358,16026.0
2019-12-27 15:30:00,122.51,122.58,122.46,122.48,42049.0,108.3757,108.4377,108.3315,108.3492,42049.0
2019-12-27 15:40:00,122.47,122.47,121.9,121.97,48360.0,108.3404,108.3404,107.8361,107.898,48360.0
2019-12-27 15:50:00,121.9,122.3,121.82,122.29,91156.0,107.8361,108.19,107.7653,108.1811,91156.0
2019-12-30 09:30:00,121.8,121.93,121.06,121.2,89912.0,107.7477,107.8627,107.093,107.2169,89912.0
2019-12-30 09:40:00,121.16,121.3,120.71,120.78,48499.0,107.1815,107.3053,106.7834,106.8453,48499.0
2019-12-30 09:50:00,120.83,121.38,120.77,121.07,43939.0,106.8896,107.3761,106.8365,107.1019,43939.0
2019-12-30 10:00:00,121.13,121.42,120.92,121.34,26193.0,107.155,107.4115,106.9692,107.3407,26193.0
2019-12-30 10:10:00,121.31,121.31,120.42,120.63,47945.0,107.3142,107.3142,106.5269,106.7126,47945.0
2019-12-30 10:20:00,120.6,120.94,120.49,120.75,22860.0,106.6861,106.9869,106.5888,106.8188,22860.0
2019-12-30 10:30:00,120.68,120.92,120.57,120.92,13803.0,106.7569,106.9692,106.6596,106.9692,13803.0
2019-12-30 10:40:00,120.95,120.99,120.68,120.71,12737.0,106.9957,107.0311,106.7569,106.7834,12737.0
2019-12-30 10:50:00,120.72,120.81,120.61,120.81,18318.0,106.7923,106.8719,106.6949,106.8719,18318.0
2019-12-30 11:00:00,120.81,120.97,120.56,120.58,16843.0,106.8719,107.0134,106.6507,106.6684,16843.0
2019-12-30 11:10:00,120.56,121.0,120.51,121.0,18147.0,106.6507,107.0399,106.6065,107.0399,18147.0
2019-12-30 11:20:00,121.02,121.12,120.88,121.06,20690.0,107.0576,107.1461,106.9338,107.093,20690.0
2019-12-30 11:30:00,121.03,121.29,121.02,121.25,11821.0,107.0665,107.2965,107.0576,107.2611,11821.0
2019-12-30 11:40:00,121.27,121.42,121.2,121.34,10421.0,107.2788,107.4115,107.2169,107.3407,10421.0
2019-12-30 11:50:00,121.37,121.38,121.3,121.32,5975.0,107.3673,107.3761,107.3053,107.323,5975.0
2019-12-30 12:00:00,121.29,121.43,121.29,121.4,13592.0,107.2965,107.4203,107.2965,107.3938,13592.0
2019-12-30 12:10:00,121.4,121.47,121.32,121.47,11147.0,107.3938,107.4557,107.323,107.4557,11147.0
2019-12-30 12:20:00,121.44,121.73,121.4,121.69,33098.0,107.4292,107.6857,107.3938,107.6503,33098.0
2019-12-30 12:30:00,121.71,121.84,121.66,121.72,10120.0,107.668,107.783,107.6238,107.6769,10120.0
2019-12-30 12:40:00,121.73,121.73,121.57,121.69,6050.0,107.6857,107.6857,107.5442,107.6503,6050.0
2019-12-30 12:50:00,121.7,121.85,121.52,121.54,6917.0,107.6592,107.7919,107.5,107.5176,6917.0
2019-12-30 13:00:00,121.51,121.74,121.51,121.69,7138.0,107.4911,107.6946,107.4911,107.6503,7138.0
2019-12-30 13:10:00,121.7,121.8,121.67,121.73,6614.0,107.6592,107.7477,107.6326,107.6857,6614.0
2019-12-30 13:20:00,121.76,121.8,121.68,121.71,6208.0,107.7123,107.7477,107.6415,107.668,6208.0
2019-12-30 13:30:00,121.72,121.83,121.72,121.75,7556.0,107.6769,107.7742,107.6769,107.7034,7556.0
2019-12-30 13:40:00,121.76,121.78,121.62,121.63,12205.0,107.7123,107.73,107.5884,107.5973,12205.0
2019-12-30 13:50:00,121.63,121.73,121.62,121.69,6689.0,107.5973,107.6857,107.5884,107.6503,6689.0
2019-12-30 14:00:00,121.66,121.66,121.31,121.35,9980.0,107.6238,107.6238,107.3142,107.3496,9980.0
2019-12-30 14:10:00,121.34,121.34,121.2,121.27,7278.0,107.3407,107.3407,107.2169,107.2788,7278.0
2019-12-30 14:20:00,121.25,121.28,120.98,121.28,18874.0,107.2611,107.2876,107.0223,107.2876,18874.0
2019-12-30 14:30:00,121.22,121.22,121.02,121.09,6218.0,107.2346,107.2346,107.0576,107.1196,6218.0
2019-12-30 14:40:00,121.06,121.15,120.99,121.11,12547.0,107.093,107.1726,107.0311,107.1373,12547.0
2019-12-30 14:50:00,121.12,121.26,121.11,121.14,12869.0,107.1461,107.27,107.1373,107.1638,12869.0
2019-12-30 15:00:00,121.17,121.48,121.17,121.43,27648.0,107.1903,107.4646,107.1903,107.4203,27648.0
2019-12-30 15:10:00,121.42,121.43,121.32,121.34,12886.0,107.4115,107.4203,107.323,107.3407,12886.0
2019-12-30 15:20:00,121.34,121.41,121.29,121.33,15764.0,107.3407,107.4026,107.2965,107.3319,15764.0
2019-12-30 15:30:00,121.34,121.38,121.07,121.13,31608.0,107.3407,107.3761,107.1019,107.155,31608.0
2019-12-30 15:40:00,121.13,121.18,120.85,121.1,38028.0,107.155,107.1992,106.9073,107.1284,38028.0
2019-12-30 15:50:00,121.06,121.11,120.79,121.07,110868.0,107.093,107.1373,106.8542,107.1019,110868.0
2019-12-31 09:30:00,120.48,120.99,119.21,120.78,70258.0,106.5799,107.0311,105.4565,106.8453,70258.0
2019-12-31 09:40:00,120.75,121.2,120.69,121.2,15189.0,106.8188,107.2169,106.7657,107.2169,15189.0
2019-12-31 09:50:00,121.15,121.24,120.95,120.99,13751.0,107.1726,107.2523,106.9957,107.0311,13751.0
2019-12-31 10:00:00,120.99,121.0,120.62,120.89,18899.0,107.0311,107.0399,106.7038,106.9426,18899.0
2019-12-31 10:10:00,120.92,120.99,120.76,120.96,12432.0,106.9692,107.0311,106.8276,107.0046,12432.0
2019-12-31 10:20:00,120.95,120.95,120.68,120.75,7592.0,106.9957,106.9957,106.7569,106.8188,7592.0
2019-12-31 10:30:00,120.76,120.83,120.67,120.81,8503.0,106.8276,106.8896,106.748,106.8719,8503.0
2019-12-31 10:40:00,120.8,120.96,120.53,120.58,29142.0,106.863,107.0046,106.6242,106.6684,29142.0
2019-12-31 10:50:00,120.55,120.86,120.52,120.76,10614.0,106.6419,106.9161,106.6153,106.8276,10614.0
2019-12-31 11:00:00,120.72,120.73,120.57,120.62,11087.0,106.7923,106.8011,106.6596,106.7038,11087.0
2019-12-31 11:10:00,120.64,120.74,120.43,120.63,14936.0,106.7215,106.8099,106.5357,106.7126,14936.0
2019-12-31 11:20:00,120.67,120.67,120.47,120.5,10154.0,106.748,106.748,106.5711,106.5976,10154.0
2019-12-31 11:30:00,120.49,120.62,120.33,120.59,16609.0,106.5888,106.7038,106.4472,106.6773,16609.0
2019-12-31 11:40:00,120.59,120.73,120.58,120.64,8881.0,106.6773,106.8011,106.6684,106.7215,8881.0
2019-12-31 11:50:00,120.59,120.65,120.53,120.59,8874.0,106.6773,106.7303,106.6242,106.6773,8874.0
2019-12-31 12:00:00,120.62,120.72,120.52,120.63,6450.0,106.7038,106.7923,106.6153,106.7126,6450.0
2019-12-31 12:10:00,120.58,120.58,120.45,120.49,6417.0,106.6684,106.6684,106.5534,106.5888,6417.0
2019-12-31 12:20:00,120.48,120.59,120.36,120.59,11136.0,106.5799,106.6773,106.4738,106.6773,11136.0
2019-12-31 12:30:00,120.57,120.68,120.54,120.57,9127.0,106.6596,106.7569,106.633,106.6596,9127.0
2019-12-31 12:40:00,120.57,120.63,120.56,120.59,7495.0,106.6596,106.7126,106.6507,106.6773,7495.0
2019-12-31 12:50:00,120.61,120.66,120.54,120.57,5593.0,106.6949,106.7392,106.633,106.6596,5593.0
2019-12-31 13:00:00,120.57,120.77,120.57,120.66,8685.0,106.6596,106.8365,106.6596,106.7392,8685.0
2019-12-31 13:10:00,120.67,120.7,120.44,120.47,16169.0,106.748,106.7746,106.5446,106.5711,16169.0
2019-12-31 13:20:00,120.47,120.55,120.41,120.44,12446.0,106.5711,106.6419,106.518,106.5446,12446.0
2019-12-31 13:30:00,120.44,120.57,120.44,120.5,9467.0,106.5446,106.6596,106.5446,106.5976,9467.0
2019-12-31 13:40:00,120.51,120.56,120.47,120.52,11406.0,106.6065,106.6507,106.5711,106.6153,11406.0
2019-12-31 13:50:00,120.55,120.68,120.51,120.53,10520.0,106.6419,106.7569,106.6065,106.6242,10520.0
2019-12-31 14:00:00,120.53,120.56,120.44,120.49,9906.0,106.6242,106.6507,106.5446,106.5888,9906.0
2019-12-31 14:10:00,120.47,120.51,120.36,120.42,12217.0,106.5711,106.6065,106.4738,106.5269,12217.0
2019-12-31 14:20:00,120.45,120.65,120.44,120.64,9787.0,106.5534,106.7303,106.5446,106.7215,9787.0
2019-12-31 14:30:00,120.62,120.62,120.42,120.44,10561.0,106.7038,106.7038,106.5269,106.5446,10561.0
2019-12-31 14:40:00,120.44,120.54,120.42,120.54,12048.0,106.5446,106.633,106.5269,106.633,12048.0
2019-12-31 14:50:00,120.54,120.64,120.52,120.6,10986.0,106.633,106.7215,106.6153,106.6861,10986.0
2019-12-31 15:00:00,120.58,120.69,120.56,120.67,10935.0,106.6684,106.7657,106.6507,106.748,10935.0
2019-12-31 15:10:00,120.68,120.85,120.67,120.78,15786.0,106.7569,106.9073,106.748,106.8453,15786.0
2019-12-31 15:20:00,120.79,120.84,120.6,120.76,21537.0,106.8542,106.8984,106.6861,106.8276,21537.0
2019-12-31 15:30:00,120.76,120.96,120.76,120.94,19181.0,106.8276,107.0046,106.8276,106.9869,19181.0
2019-12-31 15:40:00,120.95,121.07,120.95,120.99,25826.0,106.9957,107.1019,106.9957,107.0311,25826.0
2019-12-31 15:50:00,120.99,121.03,120.54,120.87,131936.0,107.0311,107.0665,106.633,106.9249,131936.0
2020-01-02 09:30:00,122.1,122.4,121.0,121.86,100965.0,108.013,108.2784,107.0399,107.8007,100965.0
2020-01-02 09:40:00,121.83,122.08,121.02,121.04,46535.0,107.7742,107.9953,107.0576,107.0753,46535.0
2020-01-02 09:50:00,121.06,121.19,120.68,120.75,46078.0,107.093,107.208,106.7569,106.8188,46078.0
2020-01-02 10:00:00,120.75,120.85,120.5,120.55,46719.0,106.8188,106.9073,106.5976,106.6419,46719.0
2020-01-02 10:10:00,120.54,120.65,120.01,120.1,49143.0,106.633,106.7303,106.1642,106.2438,49143.0
2020-01-02 10:20:00,120.1,120.26,119.81,119.98,53297.0,106.2438,106.3853,105.9872,106.1376,53297.0
2020-01-02 10:30:00,119.98,120.35,119.85,119.86,39005.0,106.1376,106.4649,106.0226,106.0315,39005.0
2020-01-02 10:40:00,119.88,120.02,119.7,119.91,43160.0,106.0492,106.173,105.8899,106.0757,43160.0
2020-01-02 10:50:00,119.9,120.34,119.79,120.29,80775.0,106.0669,106.4561,105.9695,106.4119,80775.0
2020-01-02 11:00:00,120.3,120.37,119.9,120.05,54751.0,106.4207,106.4826,106.0669,106.1996,54751.0
2020-01-02 11:10:00,120.04,120.54,120.04,120.37,35769.0,106.1907,106.633,106.1907,106.4826,35769.0
2020-01-02 11:20:00,120.34,120.6,120.22,120.57,33030.0,106.4561,106.6861,106.3499,106.6596,33030.0
2020-01-02 11:30:00,120.56,120.77,120.38,120.68,38454.0,106.6507,106.8365,106.4915,106.7569,38454.0
2020-01-02 11:40:00,120.64,120.77,120.62,120.7,26105.0,106.7215,106.8365,106.7038,106.7746,26105.0
2020-01-02 11:50:00,120.7,120.74,120.56,120.63,19811.0,106.7746,106.8099,106.6507,106.7126,19811.0
2020-01-02 12:00:00,120.64,120.77,120.55,120.58,16531.0,106.7215,106.8365,106.6419,106.6684,16531.0
2020-01-02 12:10:00,120.6,120.74,120.58,120.7,15770.0,106.6861,106.8099,106.6684,106.7746,15770.0
2020-01-02 12:20:00,120.7,120.78,120.61,120.66,20784.0,106.7746,106.8453,106.6949,106.7392,20784.0
2020-01-02 12:30:00,120.67,120.78,120.65,120.74,33560.0,106.748,106.8453,106.7303,106.8099,33560.0
2020-01-02 12:40:00,120.73,120.77,120.67,120.71,20876.0,106.8011,106.8365,106.748,106.7834,20876.0
2020-01-02 12:50:00,120.69,120.69,120.55,120.65,20068.0,106.7657,106.7657,106.6419,106.7303,20068.0
2020-01-02 13:00:00,120.66,120.78,120.65,120.72,29768.0,106.7392,106.8453,106.7303,106.7923,29768.0
2020-01-02 13:10:00,120.73,120.73,120.55,120.67,24754.0,106.8011,106.8011,106.6419,106.748,24754.0
2020-01-02 13:20:00,120.68,120.76,120.65,120.75,24262.0,106.7569,106.8276,106.7303,106.8188,24262.0
2020-01-02 13:30:00,120.75,120.75,120.59,120.72,28836.0,106.8188,106.8188,106.6773,106.7923,28836.0
2020-01-02 13:40:00,120.71,120.78,120.63,120.77,18274.0,106.7834,106.8453,106.7126,106.8365,18274.0
2020-01-02 13:50:00,120.78,120.82,120.66,120.73,18122.0,106.8453,106.8807,106.7392,106.8011,18122.0
2020-01-02 14:00:00,120.75,121.04,120.73,120.94,37130.0,106.8188,107.0753,106.8011,106.9869,37130.0
2020-01-02 14:10:00,120.97,121.37,120.97,121.33,67986.0,107.0134,107.3673,107.0134,107.3319,67986.0
2020-01-02 14:20:00,121.32,121.53,121.32,121.51,33827.0,107.323,107.5088,107.323,107.4911,33827.0
2020-01-02 14:30:00,121.48,121.54,121.21,121.22,23086.0,107.4646,107.5176,107.2257,107.2346,23086.0
2020-01-02 14:40:00,121.25,121.48,121.25,121.32,55989.0,107.2611,107.4646,107.2611,107.323,55989.0
2020-01-02 14:50:00,121.33,121.37,121.15,121.27,21622.0,107.3319,107.3673,107.1726,107.2788,21622.0
2020-01-02 15:00:00,121.26,121.4,121.25,121.33,21387.0,107.27,107.3938,107.2611,107.3319,21387.0
2020-01-02 15:10:00,121.32,121.53,121.32,121.4,18641.0,107.323,107.5088,107.323,107.3938,18641.0
2020-01-02 15:20:00,121.41,121.55,121.28,121.29,28959.0,107.4026,107.5265,107.2876,107.2965,28959.0
2020-01-02 15:30:00,121.3,121.41,121.19,121.33,37467.0,107.3053,107.4026,107.208,107.3319,37467.0
2020-01-02 15:40:00,121.34,121.41,121.14,121.27,53875.0,107.3407,107.4026,107.1638,107.2788,53875.0
2020-01-02 15:50:00,121.28,121.69,121.28,121.62,138974.0,107.2876,107.6503,107.2876,107.5884,138974.0
2020-01-03 09:30:00,119.91,120.13,117.65,120.04,134272.0,106.0757,106.2703,104.0764,106.1907,134272.0
2020-01-03 09:40:00,120.08,120.52,119.62,120.41,44185.0,106.2261,106.6153,105.8192,106.518,44185.0
2020-01-03 09:50:00,120.51,120.89,119.95,120.14,41536.0,106.6065,106.9426,106.1111,106.2792,41536.0
2020-01-03 10:00:00,120.1,120.1,119.2,119.8,38566.0,106.2438,106.2438,105.4476,105.9784,38566.0
2020-01-03 10:10:00,119.7,119.94,119.63,119.74,25288.0,105.8899,106.1022,105.828,105.9253,25288.0
2020-01-03 10:20:00,119.7,119.76,119.46,119.76,18675.0,105.8899,105.943,105.6776,105.943,18675.0
2020-01-03 10:30:00,119.67,119.84,119.58,119.58,18720.0,105.8634,106.0138,105.7838,105.7838,18720.0
2020-01-03 10:40:00,119.63,120.02,119.62,119.69,31153.0,105.828,106.173,105.8192,105.8811,31153.0
2020-01-03 10:50:00,119.69,119.72,119.27,119.32,39279.0,105.8811,105.9076,105.5095,105.5538,39279.0
2020-01-03 11:00:00,119.36,119.42,119.26,119.3,23362.0,105.5892,105.6422,105.5007,105.5361,23362.0
2020-01-03 11:10:00,119.29,119.49,119.15,119.45,23980.0,105.5272,105.7042,105.4034,105.6688,23980.0
2020-01-03 11:20:00,119.45,119.6,119.23,119.34,22132.0,105.6688,105.8015,105.4742,105.5715,22132.0
2020-01-03 11:30:00,119.34,119.58,119.14,119.52,20519.0,105.5715,105.7838,105.3945,105.7307,20519.0
2020-01-03 11:40:00,119.53,119.78,119.5,119.64,26757.0,105.7395,105.9607,105.713,105.8369,26757.0
2020-01-03 11:50:00,119.61,119.73,119.55,119.6,12229.0,105.8103,105.9165,105.7572,105.8015,12229.0
2020-01-03 12:00:00,119.62,120.08,119.6,120.08,20939.0,105.8192,106.2261,105.8015,106.2261,20939.0
2020-01-03 12:10:00,120.1,120.1,119.79,119.84,18984.0,106.2438,106.2438,105.9695,106.0138,18984.0
2020-01-03 12:20:00,119.85,119.85,119.6,119.65,12520.0,106.0226,106.0226,105.8015,105.8457,12520.0
2020-01-03 12:30:00,119.64,119.74,119.54,119.74,13867.0,105.8369,105.9253,105.7484,105.9253,13867.0
2020-01-03 12:40:00,119.71,119.78,119.5,119.72,32076.0,105.8988,105.9607,105.713,105.9076,32076.0
2020-01-03 12:50:00,119.69,119.72,119.59,119.61,16229.0,105.8811,105.9076,105.7926,105.8103,16229.0
2020-01-03 13:00:00,119.6,119.61,119.27,119.29,29337.0,105.8015,105.8103,105.5095,105.5272,29337.0
2020-01-03 13:10:00,119.27,119.29,118.6,118.63,58443.0,105.5095,105.5272,104.9168,104.9434,58443.0
2020-01-03 13:20:00,118.63,119.09,118.59,118.95,46574.0,104.9434,105.3503,104.908,105.2265,46574.0
2020-01-03 13:30:00,118.94,119.23,118.75,119.0,64375.0,105.2176,105.4742,105.0495,105.2707,64375.0
2020-01-03 13:40:00,119.12,119.2,118.85,119.02,17477.0,105.3768,105.4476,105.138,105.2884,17477.0
2020-01-03 13:50:00,119.05,119.11,118.59,118.65,30178.0,105.3149,105.368,104.908,104.9611,30178.0
2020-01-03 14:00:00,118.65,118.77,118.39,118.47,40618.0,104.9611,105.0672,104.7311,104.8018,40618.0
2020-01-03 14:10:00,118.44,118.78,118.43,118.65,27170.0,104.7753,105.0761,104.7665,104.9611,27170.0
2020-01-03 14:20:00,118.64,118.72,118.5,118.66,20348.0,104.9522,105.023,104.8284,104.9699,20348.0
2020-01-03 14:30:00,118.63,118.7,118.54,118.66,17081.0,104.9434,105.0053,104.8638,104.9699,17081.0
2020-01-03 14:40:00,118.65,118.75,118.51,118.69,34540.0,104.9611,105.0495,104.8372,104.9965,34540.0
2020-01-03 14:50:00,118.67,118.82,118.67,118.72,24914.0,104.9788,105.1115,104.9788,105.023,24914.0
2020-01-03 15:00:00,118.71,118.89,118.68,118.81,55311.0,105.0142,105.1734,104.9876,105.1026,55311.0
2020-01-03 15:10:00,118.78,118.8,118.58,118.68,31717.0,105.0761,105.0938,104.8991,104.9876,31717.0
2020-01-03 15:20:00,118.68,118.71,118.47,118.52,33568.0,104.9876,105.0142,104.8018,104.8461,33568.0
2020-01-03 15:30:00,118.49,118.61,118.35,118.36,48116.0,104.8195,104.9257,104.6957,104.7045,48116.0
2020-01-03 15:40:00,118.37,118.8,118.36,118.7,69753.0,104.7134,105.0938,104.7045,105.0053,69753.0
2020-01-03 15:50:00,118.7,118.91,118.57,118.61,219301.0,105.0053,105.1911,104.8903,104.9257,219301.0
2020-01-06 09:30:00,117.04,117.22,115.08,115.87,258125.0,103.5368,103.6961,101.803,102.5018,258125.0
2020-01-06 09:40:00,115.94,116.85,115.77,116.72,63703.0,102.5637,103.3687,102.4133,103.2537,63703.0
2020-01-06 09:50:00,116.81,117.12,116.56,116.83,58862.0,103.3334,103.6076,103.1122,103.3511,58862.0
2020-01-06 10:00:00,116.83,117.37,116.82,117.34,61219.0,103.3511,103.8288,103.3422,103.8022,61219.0
2020-01-06 10:10:00,117.35,117.46,117.0,117.09,36722.0,103.8111,103.9084,103.5014,103.5811,36722.0
2020-01-06 10:20:00,117.15,117.19,117.04,117.11,20550.0,103.6341,103.6695,103.5368,103.5987,20550.0
2020-01-06 10:30:00,117.14,117.22,116.79,116.86,29529.0,103.6253,103.6961,103.3157,103.3776,29529.0
2020-01-06 10:40:00,116.87,117.34,116.86,117.22,35161.0,103.3864,103.8022,103.3776,103.6961,35161.0
2020-01-06 10:50:00,117.23,117.28,116.81,116.85,25531.0,103.7049,103.7491,103.3334,103.3687,25531.0
2020-01-06 11:00:00,116.86,116.88,116.69,116.79,28188.0,103.3776,103.3953,103.2272,103.3157,28188.0
2020-01-06 11:10:00,116.79,117.02,116.75,116.76,65867.0,103.3157,103.5191,103.2803,103.2891,65867.0
2020-01-06 11:20:00,116.71,116.74,116.44,116.55,35672.0,103.2449,103.2714,103.006,103.1034,35672.0
2020-01-06 11:30:00,116.61,116.72,116.51,116.63,23140.0,103.1564,103.2537,103.068,103.1741,23140.0
2020-01-06 11:40:00,116.6,116.63,116.43,116.51,24926.0,103.1476,103.1741,102.9972,103.068,24926.0
2020-01-06 11:50:00,116.5,116.64,116.3,116.55,78616.0,103.0591,103.183,102.8822,103.1034,78616.0
2020-01-06 12:00:00,116.54,116.59,116.42,116.53,33897.0,103.0945,103.1387,102.9884,103.0857,33897.0
2020-01-06 12:10:00,116.55,116.59,116.19,116.3,25210.0,103.1034,103.1387,102.7849,102.8822,25210.0
2020-01-06 12:20:00,116.29,116.37,116.2,116.2,17310.0,102.8734,102.9441,102.7937,102.7937,17310.0
2020-01-06 12:30:00,116.22,116.35,116.0,116.32,28067.0,102.8114,102.9264,102.6168,102.8999,28067.0
2020-01-06 12:40:00,116.33,116.34,116.16,116.16,16353.0,102.9087,102.9176,102.7584,102.7584,16353.0
2020-01-06 12:50:00,116.18,116.2,116.0,116.04,24054.0,102.776,102.7937,102.6168,102.6522,24054.0
2020-01-06 13:00:00,116.05,116.26,116.0,116.15,20884.0,102.661,102.8468,102.6168,102.7495,20884.0
2020-01-06 13:10:00,116.12,116.35,116.06,116.26,51132.0,102.723,102.9264,102.6699,102.8468,51132.0
2020-01-06 13:20:00,116.27,116.3,115.89,115.94,34706.0,102.8557,102.8822,102.5195,102.5637,34706.0
2020-01-06 13:30:00,115.97,116.09,115.84,116.03,24339.0,102.5903,102.6964,102.4753,102.6433,24339.0
2020-01-06 13:40:00,116.03,116.07,115.85,115.9,20205.0,102.6433,102.6787,102.4841,102.5283,20205.0
2020-01-06 13:50:00,115.9,116.01,115.82,115.9,22476.0,102.5283,102.6257,102.4576,102.5283,22476.0
2020-01-06 14:00:00,115.86,116.06,115.8,115.91,22833.0,102.493,102.6699,102.4399,102.5372,22833.0
2020-01-06 14:10:00,115.93,116.25,115.92,116.21,38256.0,102.5549,102.838,102.546,102.8026,38256.0
2020-01-06 14:20:00,116.2,116.46,116.16,116.43,25325.0,102.7937,103.0237,102.7584,102.9972,25325.0
2020-01-06 14:30:00,116.41,116.49,116.3,116.41,22717.0,102.9795,103.0503,102.8822,102.9795,22717.0
2020-01-06 14:40:00,116.42,116.46,116.3,116.3,22124.0,102.9884,103.0237,102.8822,102.8822,22124.0
2020-01-06 14:50:00,116.3,116.5,116.17,116.45,46696.0,102.8822,103.0591,102.7672,103.0149,46696.0
2020-01-06 15:00:00,116.48,116.53,116.42,116.45,35132.0,103.0414,103.0857,102.9884,103.0149,35132.0
2020-01-06 15:10:00,116.43,116.69,116.43,116.69,57301.0,102.9972,103.2272,102.9972,103.2272,57301.0
2020-01-06 15:20:00,116.68,116.69,116.43,116.58,37267.0,103.2184,103.2272,102.9972,103.1299,37267.0
2020-01-06 15:30:00,116.59,116.65,116.52,116.55,42910.0,103.1387,103.1918,103.0768,103.1034,42910.0
2020-01-06 15:40:00,116.54,116.66,116.49,116.55,76536.0,103.0945,103.2007,103.0503,103.1034,76536.0
2020-01-06 15:50:00,116.55,116.66,116.3,116.56,303039.0,103.1034,103.2007,102.8822,103.1122,303039.0
2020-01-07 09:30:00,117.17,117.74,116.3,116.92,171335.0,103.6518,104.1561,102.8822,103.4307,171335.0
2020-01-07 09:40:00,116.86,117.34,116.47,117.3,28784.0,103.3776,103.8022,103.0326,103.7668,28784.0
2020-01-07 09:50:00,117.29,117.59,116.81,116.97,62948.0,103.758,104.0234,103.3334,103.4749,62948.0
2020-01-07 10:00:00,116.98,117.35,116.93,117.35,48339.0,103.4837,103.8111,103.4395,103.8111,48339.0
2020-01-07 10:10:00,117.35,117.85,117.15,117.85,92348.0,103.8111,104.2534,103.6341,104.2534,92348.0
2020-01-07 10:20:00,117.85,118.37,117.85,118.25,57518.0,104.2534,104.7134,104.2534,104.6072,57518.0
2020-01-07 10:30:00,118.29,118.29,117.82,118.09,35635.0,104.6426,104.6426,104.2268,104.4657,35635.0
2020-01-07 10:40:00,118.05,118.12,117.9,118.09,36768.0,104.4303,104.4922,104.2976,104.4657,36768.0
2020-01-07 10:50:00,118.07,118.45,118.04,118.41,75769.0,104.448,104.7841,104.4215,104.7488,75769.0
2020-01-07 11:00:00,118.44,118.48,118.3,118.34,21468.0,104.7753,104.8107,104.6515,104.6868,21468.0
2020-01-07 11:10:00,118.34,118.34,117.91,117.99,69181.0,104.6868,104.6868,104.3064,104.3772,69181.0
2020-01-07 11:20:00,117.98,118.4,117.91,118.33,50629.0,104.3684,104.7399,104.3064,104.678,50629.0
2020-01-07 11:30:00,118.33,118.34,117.99,118.04,19911.0,104.678,104.6868,104.3772,104.4215,19911.0
2020-01-07 11:40:00,118.09,118.15,117.95,118.03,20912.0,104.4657,104.5188,104.3418,104.4126,20912.0
2020-01-07 11:50:00,118.01,118.11,117.85,117.95,18652.0,104.3949,104.4834,104.2534,104.3418,18652.0
2020-01-07 12:00:00,117.98,118.03,117.78,117.79,19456.0,104.3684,104.4126,104.1914,104.2003,19456.0
2020-01-07 12:10:00,117.79,117.79,117.62,117.74,18525.0,104.2003,104.2003,104.0499,104.1561,18525.0
2020-01-07 12:20:00,117.76,117.84,117.73,117.77,25610.0,104.1738,104.2445,104.1472,104.1826,25610.0
2020-01-07 12:30:00,117.75,117.76,117.57,117.59,18297.0,104.1649,104.1738,104.0057,104.0234,18297.0
2020-01-07 12:40:00,117.61,117.74,117.59,117.67,14118.0,104.0411,104.1561,104.0234,104.0941,14118.0
2020-01-07 12:50:00,117.64,117.79,117.59,117.7,43531.0,104.0676,104.2003,104.0234,104.1207,43531.0
2020-01-07 13:00:00,117.7,117.99,117.7,117.84,23063.0,104.1207,104.3772,104.1207,104.2445,23063.0
2020-01-07 13:10:00,117.84,117.85,117.56,117.58,13716.0,104.2445,104.2534,103.9968,104.0145,13716.0
2020-01-07 13:20:00,117.58,117.62,117.44,117.44,15223.0,104.0145,104.0499,103.8907,103.8907,15223.0
2020-01-07 13:30:00,117.49,117.55,117.48,117.49,23027.0,103.9349,103.988,103.9261,103.9349,23027.0
2020-01-07 13:40:00,117.44,117.45,117.26,117.39,21394.0,103.8907,103.8995,103.7314,103.8464,21394.0
2020-01-07 13:50:00,117.44,117.61,117.04,117.61,43571.0,103.8907,104.0411,103.5368,104.0411,43571.0
2020-01-07 14:00:00,117.54,117.69,117.51,117.65,14611.0,103.9791,104.1118,103.9526,104.0764,14611.0
2020-01-07 14:10:00,117.62,117.77,117.59,117.67,14890.0,104.0499,104.1826,104.0234,104.0941,14890.0
2020-01-07 14:20:00,117.74,117.95,117.74,117.82,12962.0,104.1561,104.3418,104.1561,104.2268,12962.0
2020-01-07 14:30:00,117.82,117.91,117.73,117.79,19233.0,104.2268,104.3064,104.1472,104.2003,19233.0
2020-01-07 14:40:00,117.74,117.92,117.73,117.84,13069.0,104.1561,104.3153,104.1472,104.2445,13069.0
2020-01-07 14:50:00,117.84,117.85,117.7,117.76,14339.0,104.2445,104.2534,104.1207,104.1738,14339.0
2020-01-07 15:00:00,117.76,117.83,117.69,117.83,18525.0,104.1738,104.2357,104.1118,104.2357,18525.0
2020-01-07 15:10:00,117.85,117.99,117.84,117.98,26720.0,104.2534,104.3772,104.2445,104.3684,26720.0
2020-01-07 15:20:00,117.97,118.11,117.93,118.04,19219.0,104.3595,104.4834,104.3241,104.4215,19219.0
2020-01-07 15:30:00,118.04,118.04,117.77,117.79,29737.0,104.4215,104.4215,104.1826,104.2003,29737.0
2020-01-07 15:40:00,117.79,117.85,117.7,117.78,38677.0,104.2003,104.2534,104.1207,104.1914,38677.0
2020-01-07 15:50:00,117.76,117.78,117.56,117.67,122072.0,104.1738,104.1914,103.9968,104.0941,122072.0
2020-01-08 09:30:00,118.08,118.63,117.59,118.6,92483.0,104.4568,104.9434,104.0234,104.9168,92483.0
2020-01-08 09:40:00,118.52,119.69,118.44,119.64,72166.0,104.8461,105.8811,104.7753,105.8369,72166.0
2020-01-08 09:50:00,119.62,120.21,119.35,119.82,100050.0,105.8192,106.3411,105.5803,105.9961,100050.0
2020-01-08 10:00:00,119.76,119.9,119.58,119.7,48837.0,105.943,106.0669,105.7838,105.8899,48837.0
2020-01-08 10:10:00,119.7,119.8,119.52,119.57,43397.0,105.8899,105.9784,105.7307,105.7749,43397.0
2020-01-08 10:20:00,119.57,119.67,119.41,119.54,27202.0,105.7749,105.8634,105.6334,105.7484,27202.0
2020-01-08 10:30:00,119.58,119.78,119.32,119.37,24701.0,105.7838,105.9607,105.5538,105.598,24701.0
2020-01-08 10:40:00,119.32,119.35,118.56,118.59,41907.0,105.5538,105.5803,104.8815,104.908,41907.0
2020-01-08 10:50:00,118.61,118.84,118.39,118.78,51628.0,104.9257,105.1292,104.7311,105.0761,51628.0
2020-01-08 11:00:00,118.8,118.85,118.54,118.76,15266.0,105.0938,105.138,104.8638,105.0584,15266.0
2020-01-08 11:10:00,118.8,118.8,118.61,118.76,12286.0,105.0938,105.0938,104.9257,105.0584,12286.0
2020-01-08 11:20:00,118.75,119.06,118.38,118.94,24865.0,105.0495,105.3238,104.7222,105.2176,24865.0
2020-01-08 11:30:00,118.85,119.16,118.53,118.96,28912.0,105.138,105.4122,104.8549,105.2353,28912.0
2020-01-08 11:40:00,119.03,119.85,119.03,119.81,52704.0,105.2972,106.0226,105.2972,105.9872,52704.0
2020-01-08 11:50:00,119.82,119.9,119.57,119.68,17123.0,105.9961,106.0669,105.7749,105.8722,17123.0
2020-01-08 12:00:00,119.77,119.89,119.67,119.78,14195.0,105.9519,106.058,105.8634,105.9607,14195.0
2020-01-08 12:10:00,119.75,119.75,119.61,119.67,7328.0,105.9342,105.9342,105.8103,105.8634,7328.0
2020-01-08 12:20:00,119.66,119.89,119.58,119.85,11152.0,105.8545,106.058,105.7838,106.0226,11152.0
2020-01-08 12:30:00,119.88,119.89,119.57,119.69,17552.0,106.0492,106.058,105.7749,105.8811,17552.0
2020-01-08 12:40:00,119.72,119.93,119.72,119.85,14227.0,105.9076,106.0934,105.9076,106.0226,14227.0
2020-01-08 12:50:00,119.85,119.94,119.76,119.87,8125.0,106.0226,106.1022,105.943,106.0403,8125.0
2020-01-08 13:00:00,119.89,119.9,119.73,119.78,7132.0,106.058,106.0669,105.9165,105.9607,7132.0
2020-01-08 13:10:00,119.76,119.93,119.71,119.9,22527.0,105.943,106.0934,105.8988,106.0669,22527.0
2020-01-08 13:20:00,119.91,120.02,119.78,119.89,29046.0,106.0757,106.173,105.9607,106.058,29046.0
2020-01-08 13:30:00,119.92,120.04,119.84,120.04,10770.0,106.0846,106.1907,106.0138,106.1907,10770.0
2020-01-08 13:40:00,120.02,120.08,119.98,120.04,14206.0,106.173,106.2261,106.1376,106.1907,14206.0
2020-01-08 13:50:00,120.05,120.05,119.5,119.59,19734.0,106.1996,106.1996,105.713,105.7926,19734.0
2020-01-08 14:00:00,119.6,119.71,119.55,119.59,14722.0,105.8015,105.8988,105.7572,105.7926,14722.0
2020-01-08 14:10:00,119.61,119.92,119.6,119.81,21642.0,105.8103,106.0846,105.8015,105.9872,21642.0
2020-01-08 14:20:00,119.8,119.99,119.77,119.99,20340.0,105.9784,106.1465,105.9519,106.1465,20340.0
2020-01-08 14:30:00,119.97,120.18,119.96,120.18,23132.0,106.1288,106.3146,106.1199,106.3146,23132.0
2020-01-08 14:40:00,120.18,120.3,120.07,120.26,42899.0,106.3146,106.4207,106.2172,106.3853,42899.0
2020-01-08 14:50:00,120.28,120.49,120.27,120.46,39628.0,106.403,106.5888,106.3942,106.5622,39628.0
2020-01-08 15:00:00,120.44,120.54,120.39,120.5,18659.0,106.5446,106.633,106.5003,106.5976,18659.0
2020-01-08 15:10:00,120.5,120.64,120.43,120.53,22499.0,106.5976,106.7215,106.5357,106.6242,22499.0
2020-01-08 15:20:00,120.5,120.87,120.45,120.61,49880.0,106.5976,106.9249,106.5534,106.6949,49880.0
2020-01-08 15:30:00,120.61,120.61,120.35,120.39,44831.0,106.6949,106.6949,106.4649,106.5003,44831.0
2020-01-08 15:40:00,120.4,120.4,119.82,119.86,46978.0,106.5092,106.5092,105.9961,106.0315,46978.0
2020-01-08 15:50:00,119.83,119.85,119.45,119.53,136005.0,106.0049,106.0226,105.6688,105.7395,136005.0
2020-01-09 09:30:00,120.9,121.23,119.75,120.32,117239.0,106.9515,107.2434,105.9342,106.4384,117239.0
2020-01-09 09:40:00,120.42,121.0,120.08,120.08,66318.0,106.5269,107.0399,106.2261,106.2261,66318.0
2020-01-09 09:50:00,120.08,120.12,119.14,119.33,96516.0,106.2261,106.2615,105.3945,105.5626,96516.0
2020-01-09 10:00:00,119.28,119.58,119.16,119.36,52946.0,105.5184,105.7838,105.4122,105.5892,52946.0
2020-01-09 10:10:00,119.37,119.59,119.3,119.45,26449.0,105.598,105.7926,105.5361,105.6688,26449.0
2020-01-09 10:20:00,119.44,119.67,119.28,119.42,26354.0,105.6599,105.8634,105.5184,105.6422,26354.0
2020-01-09 10:30:00,119.46,119.77,119.35,119.77,20394.0,105.6776,105.9519,105.5803,105.9519,20394.0
2020-01-09 10:40:00,119.76,119.79,119.34,119.48,23248.0,105.943,105.9695,105.5715,105.6953,23248.0
2020-01-09 10:50:00,119.49,119.55,119.19,119.33,25407.0,105.7042,105.7572,105.4388,105.5626,25407.0
2020-01-09 11:00:00,119.37,119.44,119.08,119.09,25927.0,105.598,105.6599,105.3415,105.3503,25927.0
2020-01-09 11:10:00,119.09,119.15,118.96,118.98,31105.0,105.3503,105.4034,105.2353,105.253,31105.0
2020-01-09 11:20:00,119.0,119.0,118.46,118.47,43022.0,105.2707,105.2707,104.793,104.8018,43022.0
2020-01-09 11:30:00,118.47,118.91,118.46,118.73,135998.0,104.8018,105.1911,104.793,105.0318,135998.0
2020-01-09 11:40:00,118.72,118.8,118.5,118.61,37512.0,105.023,105.0938,104.8284,104.9257,37512.0
2020-01-09 11:50:00,118.62,118.85,118.61,118.78,14237.0,104.9345,105.138,104.9257,105.0761,14237.0
2020-01-09 12:00:00,118.78,119.11,118.73,119.09,17862.0,105.0761,105.368,105.0318,105.3503,17862.0
2020-01-09 12:10:00,119.07,119.15,118.88,118.88,20008.0,105.3326,105.4034,105.1645,105.1645,20008.0
2020-01-09 12:20:00,118.89,118.89,118.34,118.42,29506.0,105.1734,105.1734,104.6868,104.7576,29506.0
2020-01-09 12:30:00,118.31,118.34,117.91,117.91,23882.0,104.6603,104.6868,104.3064,104.3064,23882.0
2020-01-09 12:40:00,117.92,118.03,117.6,118.03,32287.0,104.3153,104.4126,104.0322,104.4126,32287.0
2020-01-09 12:50:00,118.03,118.39,118.02,118.29,22904.0,104.4126,104.7311,104.4038,104.6426,22904.0
2020-01-09 13:00:00,118.29,118.47,118.17,118.4,12429.0,104.6426,104.8018,104.5365,104.7399,12429.0
2020-01-09 13:10:00,118.39,118.75,118.37,118.5,23276.0,104.7311,105.0495,104.7134,104.8284,23276.0
2020-01-09 13:20:00,118.42,118.67,118.35,118.64,16716.0,104.7576,104.9788,104.6957,104.9522,16716.0
2020-01-09 13:30:00,118.67,118.67,118.55,118.64,10733.0,104.9788,104.9788,104.8726,104.9522,10733.0
2020-01-09 13:40:00,118.63,118.88,118.6,118.79,9082.0,104.9434,105.1645,104.9168,105.0849,9082.0
2020-01-09 13:50:00,118.8,119.04,118.78,118.98,10181.0,105.0938,105.3061,105.0761,105.253,10181.0
2020-01-09 14:00:00,119.0,119.09,119.0,119.09,10645.0,105.2707,105.3503,105.2707,105.3503,10645.0
2020-01-09 14:10:00,119.07,119.25,119.04,119.25,23915.0,105.3326,105.4919,105.3061,105.4919,23915.0
2020-01-09 14:20:00,119.26,119.26,119.06,119.19,11232.0,105.5007,105.5007,105.3238,105.4388,11232.0
2020-01-09 14:30:00,119.2,119.35,119.15,119.3,14632.0,105.4476,105.5803,105.4034,105.5361,14632.0
2020-01-09 14:40:00,119.31,119.36,119.15,119.19,14895.0,105.5449,105.5892,105.4034,105.4388,14895.0
2020-01-09 14:50:00,119.17,119.22,119.1,119.15,7304.0,105.4211,105.4653,105.3592,105.4034,7304.0
2020-01-09 15:00:00,119.14,119.2,119.06,119.07,12065.0,105.3945,105.4476,105.3238,105.3326,12065.0
2020-01-09 15:10:00,119.06,119.27,118.97,119.27,15802.0,105.3238,105.5095,105.2442,105.5095,15802.0
2020-01-09 15:20:00,119.27,119.5,119.18,119.44,15106.0,105.5095,105.713,105.4299,105.6599,15106.0
2020-01-09 15:30:00,119.46,119.47,119.37,119.43,18191.0,105.6776,105.6865,105.598,105.6511,18191.0
2020-01-09 15:40:00,119.45,119.54,119.4,119.4,28067.0,105.6688,105.7484,105.6245,105.6245,28067.0
2020-01-09 15:50:00,119.41,119.68,119.41,119.65,74171.0,105.6334,105.8722,105.6334,105.8457,74171.0
2020-01-10 09:30:00,121.25,121.5,120.19,120.53,116635.0,107.2611,107.4823,106.3234,106.6242,116635.0
2020-01-10 09:40:00,120.56,121.0,120.12,120.68,44025.0,106.6507,107.0399,106.2615,106.7569,44025.0
2020-01-10 09:50:00,120.67,121.04,120.64,120.93,29226.0,106.748,107.0753,106.7215,106.978,29226.0
2020-01-10 10:00:00,120.93,121.09,120.77,120.89,133813.0,106.978,107.1196,106.8365,106.9426,133813.0
2020-01-10 10:10:00,120.86,121.35,120.79,121.03,185950.0,106.9161,107.3496,106.8542,107.0665,185950.0
2020-01-10 10:20:00,121.05,121.25,120.79,121.0,49366.0,107.0842,107.2611,106.8542,107.0399,49366.0
2020-01-10 10:30:00,121.01,121.17,120.93,121.09,143899.0,107.0488,107.1903,106.978,107.1196,143899.0
2020-01-10 10:40:00,121.09,121.45,121.0,121.0,43622.0,107.1196,107.438,107.0399,107.0399,43622.0
2020-01-10 10:50:00,120.96,120.99,120.72,120.9,45818.0,107.0046,107.0311,106.7923,106.9515,45818.0
2020-01-10 11:00:00,120.91,121.08,120.84,120.95,64450.0,106.9603,107.1107,106.8984,106.9957,64450.0
2020-01-10 11:10:00,120.96,120.96,120.66,120.71,17687.0,107.0046,107.0046,106.7392,106.7834,17687.0
2020-01-10 11:20:00,120.75,120.8,120.32,120.35,21907.0,106.8188,106.863,106.4384,106.4649,21907.0
2020-01-10 11:30:00,120.36,120.56,120.14,120.51,37332.0,106.4738,106.6507,106.2792,106.6065,37332.0
2020-01-10 11:40:00,120.53,120.84,120.38,120.4,19962.0,106.6242,106.8984,106.4915,106.5092,19962.0
2020-01-10 11:50:00,120.4,120.79,120.39,120.71,13492.0,106.5092,106.8542,106.5003,106.7834,13492.0
2020-01-10 12:00:00,120.66,120.66,120.19,120.28,24494.0,106.7392,106.7392,106.3234,106.403,24494.0
2020-01-10 12:10:00,120.26,120.38,119.89,119.91,38722.0,106.3853,106.4915,106.058,106.0757,38722.0
2020-01-10 12:20:00,119.91,120.16,119.72,120.07,52808.0,106.0757,106.2969,105.9076,106.2172,52808.0
2020-01-10 12:30:00,120.07,120.07,119.88,120.01,38602.0,106.2172,106.2172,106.0492,106.1642,38602.0
2020-01-10 12:40:00,119.98,120.05,119.95,120.01,17499.0,106.1376,106.1996,106.1111,106.1642,17499.0
2020-01-10 12:50:00,120.02,120.05,119.87,119.87,17664.0,106.173,106.1996,106.0403,106.0403,17664.0
2020-01-10 13:00:00,119.84,120.1,119.8,120.08,15993.0,106.0138,106.2438,105.9784,106.2261,15993.0
2020-01-10 13:10:00,120.08,120.19,120.03,120.03,12875.0,106.2261,106.3234,106.1819,106.1819,12875.0
2020-01-10 13:20:00,120.05,120.16,120.03,120.06,14952.0,106.1996,106.2969,106.1819,106.2084,14952.0
2020-01-10 13:30:00,120.06,120.1,119.99,120.01,16539.0,106.2084,106.2438,106.1465,106.1642,16539.0
2020-01-10 13:40:00,119.99,120.13,119.93,120.06,30734.0,106.1465,106.2703,106.0934,106.2084,30734.0
2020-01-10 13:50:00,120.09,120.09,119.88,119.91,17586.0,106.2349,106.2349,106.0492,106.0757,17586.0
2020-01-10 14:00:00,119.9,120.01,119.79,119.95,11380.0,106.0669,106.1642,105.9695,106.1111,11380.0
2020-01-10 14:10:00,119.95,120.01,119.81,120.01,9592.0,106.1111,106.1642,105.9872,106.1642,9592.0
2020-01-10 14:20:00,120.0,120.07,119.92,120.0,9892.0,106.1553,106.2172,106.0846,106.1553,9892.0
2020-01-10 14:30:00,119.98,119.99,119.74,119.77,11187.0,106.1376,106.1465,105.9253,105.9519,11187.0
2020-01-10 14:40:00,119.79,119.82,119.64,119.75,28855.0,105.9695,105.9961,105.8369,105.9342,28855.0
2020-01-10 14:50:00,119.72,120.06,119.66,120.0,40079.0,105.9076,106.2084,105.8545,106.1553,40079.0
2020-01-10 15:00:00,120.03,120.09,119.85,119.86,30610.0,106.1819,106.2349,106.0226,106.0315,30610.0
2020-01-10 15:10:00,119.87,119.91,119.75,119.91,32996.0,106.0403,106.0757,105.9342,106.0757,32996.0
2020-01-10 15:20:00,119.9,119.99,119.82,119.91,40924.0,106.0669,106.1465,105.9961,106.0757,40924.0
2020-01-10 15:30:00,119.9,119.96,119.84,119.9,32388.0,106.0669,106.1199,106.0138,106.0669,32388.0
2020-01-10 15:40:00,119.93,119.98,119.71,119.8,54047.0,106.0934,106.1376,105.8988,105.9784,54047.0
2020-01-10 15:50:00,119.78,120.24,119.74,120.08,135626.0,105.9607,106.3676,105.9253,106.2261,135626.0
2020-01-13 09:30:00,121.19,121.98,121.06,121.69,123631.0,107.208,107.9069,107.093,107.6503,123631.0
2020-01-13 09:40:00,121.71,121.77,121.15,121.33,27191.0,107.668,107.7211,107.1726,107.3319,27191.0
2020-01-13 09:50:00,121.27,122.4,121.24,122.28,45775.0,107.2788,108.2784,107.2523,108.1723,45775.0
2020-01-13 10:00:00,122.29,122.7,122.25,122.56,57059.0,108.1811,108.5438,108.1457,108.42,57059.0
2020-01-13 10:10:00,122.56,122.85,122.43,122.61,47915.0,108.42,108.6765,108.305,108.4642,47915.0
2020-01-13 10:20:00,122.58,122.99,122.53,122.66,40348.0,108.4377,108.8004,108.3934,108.5084,40348.0
2020-01-13 10:30:00,122.66,122.95,122.38,122.88,42843.0,108.5084,108.765,108.2607,108.703,42843.0
2020-01-13 10:40:00,122.85,123.04,122.77,123.04,32571.0,108.6765,108.8446,108.6057,108.8446,32571.0
2020-01-13 10:50:00,123.03,123.09,122.8,122.86,23669.0,108.8357,108.8888,108.6323,108.6854,23669.0
2020-01-13 11:00:00,122.89,123.18,122.73,123.08,40216.0,108.7119,108.9684,108.5704,108.88,40216.0
2020-01-13 11:10:00,123.05,123.6,123.05,123.48,50521.0,108.8534,109.34,108.8534,109.2338,50521.0
2020-01-13 11:20:00,123.48,123.97,123.43,123.87,58032.0,109.2338,109.6673,109.1896,109.5788,58032.0
2020-01-13 11:30:00,123.92,123.98,123.61,123.61,40186.0,109.6231,109.6761,109.3488,109.3488,40186.0
2020-01-13 11:40:00,123.63,123.67,123.35,123.56,32379.0,109.3665,109.4019,109.1188,109.3046,32379.0
2020-01-13 11:50:00,123.58,124.14,123.56,124.13,38122.0,109.3223,109.8177,109.3046,109.8088,38122.0
2020-01-13 12:00:00,124.1,124.56,124.1,124.53,71435.0,109.7823,110.1892,109.7823,110.1627,71435.0
2020-01-13 12:10:00,124.53,124.75,124.43,124.69,87122.0,110.1627,110.3573,110.0742,110.3042,87122.0
2020-01-13 12:20:00,124.67,124.84,124.57,124.59,31569.0,110.2865,110.4369,110.1981,110.2158,31569.0
2020-01-13 12:30:00,124.62,124.88,124.62,124.71,22239.0,110.2423,110.4723,110.2423,110.3219,22239.0
2020-01-13 12:40:00,124.71,124.77,124.43,124.52,25905.0,110.3219,110.375,110.0742,110.1538,25905.0
2020-01-13 12:50:00,124.53,124.79,124.5,124.78,18019.0,110.1627,110.3927,110.1361,110.3838,18019.0
2020-01-13 13:00:00,124.78,124.82,124.68,124.78,19470.0,110.3838,110.4192,110.2954,110.3838,19470.0
2020-01-13 13:10:00,124.78,124.85,124.7,124.82,14251.0,110.3838,110.4458,110.3131,110.4192,14251.0
2020-01-13 13:20:00,124.81,125.18,124.79,125.11,46498.0,110.4104,110.7377,110.3927,110.6758,46498.0
2020-01-13 13:30:00,125.13,125.23,124.69,124.73,76874.0,110.6935,110.7819,110.3042,110.3396,76874.0
2020-01-13 13:40:00,124.74,124.8,124.47,124.48,19015.0,110.3485,110.4015,110.1096,110.1185,19015.0
2020-01-13 13:50:00,124.47,124.55,124.24,124.4,24161.0,110.1096,110.1804,109.9061,110.0477,24161.0
2020-01-13 14:00:00,124.38,124.59,124.34,124.47,19580.0,110.03,110.2158,109.9946,110.1096,19580.0
2020-01-13 14:10:00,124.48,124.82,124.47,124.72,23380.0,110.1185,110.4192,110.1096,110.3308,23380.0
2020-01-13 14:20:00,124.74,124.8,124.61,124.7,14653.0,110.3485,110.4015,110.2335,110.3131,14653.0
2020-01-13 14:30:00,124.69,124.86,124.55,124.8,42307.0,110.3042,110.4546,110.1804,110.4015,42307.0
2020-01-13 14:40:00,124.78,124.83,124.48,124.48,15842.0,110.3838,110.4281,110.1185,110.1185,15842.0
2020-01-13 14:50:00,124.49,124.78,124.48,124.75,21568.0,110.1273,110.3838,110.1185,110.3573,21568.0
2020-01-13 15:00:00,124.75,124.84,124.62,124.84,22766.0,110.3573,110.4369,110.2423,110.4369,22766.0
2020-01-13 15:10:00,124.83,124.94,124.57,124.57,31699.0,110.4281,110.5254,110.1981,110.1981,31699.0
2020-01-13 15:20:00,124.57,124.83,124.55,124.78,32248.0,110.1981,110.4281,110.1804,110.3838,32248.0
2020-01-13 15:30:00,124.78,124.97,124.69,124.95,51312.0,110.3838,110.5519,110.3042,110.5342,51312.0
2020-01-13 15:40:00,124.94,124.94,124.64,124.66,76780.0,110.5254,110.5254,110.26,110.2777,76780.0
2020-01-13 15:50:00,124.65,124.78,124.41,124.53,337025.0,110.2688,110.3838,110.0565,110.1627,337025.0
2020-01-14 09:30:00,125.27,125.75,124.26,124.56,166864.0,110.8173,111.2419,109.9238,110.1892,166864.0
2020-01-14 09:40:00,124.59,124.84,124.06,124.12,64350.0,110.2158,110.4369,109.7469,109.8,64350.0
2020-01-14 09:50:00,124.11,124.11,122.65,122.98,69775.0,109.7911,109.7911,108.4996,108.7915,69775.0
2020-01-14 10:00:00,122.98,123.34,122.86,123.18,52764.0,108.7915,109.11,108.6854,108.9684,52764.0
2020-01-14 10:10:00,123.22,123.49,123.02,123.22,47348.0,109.0038,109.2427,108.8269,109.0038,47348.0
2020-01-14 10:20:00,123.16,123.45,122.88,122.95,89051.0,108.9507,109.2073,108.703,108.765,89051.0
2020-01-14 10:30:00,122.98,123.23,122.93,123.13,50505.0,108.7915,109.0127,108.7473,108.9242,50505.0
2020-01-14 10:40:00,123.13,123.16,122.87,122.95,23297.0,108.9242,108.9507,108.6942,108.765,23297.0
2020-01-14 10:50:00,122.93,123.0,122.65,122.79,27776.0,108.7473,108.8092,108.4996,108.6234,27776.0
2020-01-14 11:00:00,122.79,122.85,122.61,122.75,23273.0,108.6234,108.6765,108.4642,108.588,23273.0
2020-01-14 11:10:00,122.72,122.85,122.65,122.84,19872.0,108.5615,108.6765,108.4996,108.6677,19872.0
2020-01-14 11:20:00,122.89,123.55,122.7,123.53,20445.0,108.7119,109.2957,108.5438,109.2781,20445.0
2020-01-14 11:30:00,123.52,124.07,123.31,124.07,34885.0,109.2692,109.7558,109.0834,109.7558,34885.0
2020-01-14 11:40:00,124.03,124.17,123.9,124.0,24285.0,109.7204,109.8442,109.6054,109.6938,24285.0
2020-01-14 11:50:00,123.98,124.15,123.83,124.11,11716.0,109.6761,109.8265,109.5434,109.7911,11716.0
2020-01-14 12:00:00,124.14,124.5,124.04,124.46,32554.0,109.8177,110.1361,109.7292,110.1008,32554.0
2020-01-14 12:10:00,124.44,124.6,124.26,124.32,16475.0,110.0831,110.2246,109.9238,109.9769,16475.0
2020-01-14 12:20:00,124.32,124.49,124.31,124.4,13548.0,109.9769,110.1273,109.9681,110.0477,13548.0
2020-01-14 12:30:00,124.4,124.77,124.27,124.7,25131.0,110.0477,110.375,109.9327,110.3131,25131.0
2020-01-14 12:40:00,124.74,124.83,124.6,124.62,11731.0,110.3485,110.4281,110.2246,110.2423,11731.0
2020-01-14 12:50:00,124.63,124.65,124.51,124.62,11779.0,110.2511,110.2688,110.145,110.2423,11779.0
2020-01-14 13:00:00,124.6,124.65,124.18,124.32,44920.0,110.2246,110.2688,109.8531,109.9769,44920.0
2020-01-14 13:10:00,124.36,124.49,124.34,124.36,10962.0,110.0123,110.1273,109.9946,110.0123,10962.0
2020-01-14 13:20:00,124.34,124.41,124.11,124.25,14501.0,109.9946,110.0565,109.7911,109.915,14501.0
2020-01-14 13:30:00,124.28,124.43,123.67,124.42,33468.0,109.9415,110.0742,109.4019,110.0654,33468.0
2020-01-14 13:40:00,124.37,124.37,123.52,123.7,30680.0,110.0211,110.0211,109.2692,109.4284,30680.0
2020-01-14 13:50:00,123.75,123.95,123.53,123.57,15536.0,109.4727,109.6496,109.2781,109.3134,15536.0
2020-01-14 14:00:00,123.64,123.66,123.28,123.35,18043.0,109.3754,109.3931,109.0569,109.1188,18043.0
2020-01-14 14:10:00,123.35,123.55,123.16,123.44,19366.0,109.1188,109.2957,108.9507,109.1984,19366.0
2020-01-14 14:20:00,123.46,123.6,123.33,123.57,21577.0,109.2161,109.34,109.1011,109.3134,21577.0
2020-01-14 14:30:00,123.53,123.8,123.53,123.68,20769.0,109.2781,109.5169,109.2781,109.4108,20769.0
2020-01-14 14:40:00,123.69,123.69,123.48,123.51,26213.0,109.4196,109.4196,109.2338,109.2604,26213.0
2020-01-14 14:50:00,123.48,123.51,123.26,123.29,19280.0,109.2338,109.2604,109.0392,109.0657,19280.0
2020-01-14 15:00:00,123.3,123.4,123.29,123.3,14224.0,109.0746,109.1631,109.0657,109.0746,14224.0
2020-01-14 15:10:00,123.33,123.35,123.16,123.31,16151.0,109.1011,109.1188,108.9507,109.0834,16151.0
2020-01-14 15:20:00,123.32,123.47,123.17,123.19,14957.0,109.0923,109.225,108.9596,108.9773,14957.0
2020-01-14 15:30:00,123.15,123.37,123.13,123.37,19718.0,108.9419,109.1365,108.9242,109.1365,19718.0
2020-01-14 15:40:00,123.4,123.5,123.32,123.33,32098.0,109.1631,109.2515,109.0923,109.1011,32098.0
2020-01-14 15:50:00,123.32,123.46,123.1,123.33,99651.0,109.0923,109.2161,108.8977,109.1011,99651.0
2020-01-15 09:30:00,123.0,123.26,122.31,122.63,69636.0,108.8092,109.0392,108.1988,108.4819,69636.0
2020-01-15 09:40:00,122.6,122.6,121.63,121.75,45919.0,108.4554,108.4554,107.5973,107.7034,45919.0
2020-01-15 09:50:00,121.72,122.51,121.64,122.25,45574.0,107.6769,108.3757,107.6061,108.1457,45574.0
2020-01-15 10:00:00,122.16,122.34,122.07,122.12,11036.0,108.0661,108.2253,107.9865,108.0307,11036.0
2020-01-15 10:10:00,122.09,122.18,121.43,121.67,29518.0,108.0042,108.0838,107.4203,107.6326,29518.0
2020-01-15 10:20:00,121.63,121.81,121.09,121.21,31172.0,107.5973,107.7565,107.1196,107.2257,31172.0
2020-01-15 10:30:00,121.2,121.31,120.91,121.06,53563.0,107.2169,107.3142,106.9603,107.093,53563.0
2020-01-15 10:40:00,121.07,121.27,120.98,120.98,42074.0,107.1019,107.2788,107.0223,107.0223,42074.0
2020-01-15 10:50:00,120.96,121.14,120.89,121.01,21763.0,107.0046,107.1638,106.9426,107.0488,21763.0
2020-01-15 11:00:00,120.97,121.04,120.87,120.92,19952.0,107.0134,107.0753,106.9249,106.9692,19952.0
2020-01-15 11:10:00,120.91,121.02,120.75,121.0,17306.0,106.9603,107.0576,106.8188,107.0399,17306.0
2020-01-15 11:20:00,121.0,121.01,120.82,120.96,15656.0,107.0399,107.0488,106.8807,107.0046,15656.0
2020-01-15 11:30:00,120.98,121.08,120.94,120.99,25743.0,107.0223,107.1107,106.9869,107.0311,25743.0
2020-01-15 11:40:00,120.99,121.04,120.9,120.93,18145.0,107.0311,107.0753,106.9515,106.978,18145.0
2020-01-15 11:50:00,120.91,120.99,120.73,120.76,16835.0,106.9603,107.0311,106.8011,106.8276,16835.0
2020-01-15 12:00:00,120.75,121.05,120.6,120.91,26258.0,106.8188,107.0842,106.6861,106.9603,26258.0
2020-01-15 12:10:00,120.9,120.95,120.78,120.78,15014.0,106.9515,106.9957,106.8453,106.8453,15014.0
2020-01-15 12:20:00,120.79,120.81,120.56,120.56,18788.0,106.8542,106.8719,106.6507,106.6507,18788.0
2020-01-15 12:30:00,120.53,120.53,120.09,120.25,53660.0,106.6242,106.6242,106.2349,106.3765,53660.0
2020-01-15 12:40:00,120.23,120.31,119.94,119.98,88136.0,106.3588,106.4296,106.1022,106.1376,88136.0
2020-01-15 12:50:00,119.98,120.42,119.92,120.15,25213.0,106.1376,106.5269,106.0846,106.288,25213.0
2020-01-15 13:00:00,120.15,120.4,119.98,120.35,48060.0,106.288,106.5092,106.1376,106.4649,48060.0
2020-01-15 13:10:00,120.36,120.63,120.34,120.63,20608.0,106.4738,106.7126,106.4561,106.7126,20608.0
2020-01-15 13:20:00,120.63,120.7,120.56,120.59,21163.0,106.7126,106.7746,106.6507,106.6773,21163.0
2020-01-15 13:30:00,120.6,120.62,120.38,120.52,22224.0,106.6861,106.7038,106.4915,106.6153,22224.0
2020-01-15 13:40:00,120.53,120.78,120.53,120.7,12713.0,106.6242,106.8453,106.6242,106.7746,12713.0
2020-01-15 13:50:00,120.69,120.73,120.31,120.52,14042.0,106.7657,106.8011,106.4296,106.6153,14042.0
2020-01-15 14:00:00,120.48,120.81,120.45,120.81,14969.0,106.5799,106.8719,106.5534,106.8719,14969.0
2020-01-15 14:10:00,120.81,121.0,120.78,120.93,9124.0,106.8719,107.0399,106.8453,106.978,9124.0
2020-01-15 14:20:00,120.92,121.06,120.89,121.01,57745.0,106.9692,107.093,106.9426,107.0488,57745.0
2020-01-15 14:30:00,121.02,121.09,120.96,121.01,26151.0,107.0576,107.1196,107.0046,107.0488,26151.0
2020-01-15 14:40:00,121.0,121.04,120.91,120.92,15793.0,107.0399,107.0753,106.9603,106.9692,15793.0
2020-01-15 14:50:00,120.95,121.05,120.87,120.98,17815.0,106.9957,107.0842,106.9249,107.0223,17815.0
2020-01-15 15:00:00,120.96,120.97,120.49,120.49,23582.0,107.0046,107.0134,106.5888,106.5888,23582.0
2020-01-15 15:10:00,120.49,120.67,120.49,120.6,23543.0,106.5888,106.748,106.5888,106.6861,23543.0
2020-01-15 15:20:00,120.59,120.63,120.19,120.41,33584.0,106.6773,106.7126,106.3234,106.518,33584.0
2020-01-15 15:30:00,120.41,120.41,120.01,120.09,52749.0,106.518,106.518,106.1642,106.2349,52749.0
2020-01-15 15:40:00,120.07,120.1,119.93,120.09,67373.0,106.2172,106.2438,106.0934,106.2349,67373.0
2020-01-15 15:50:00,120.09,120.44,120.09,120.44,196113.0,106.2349,106.5446,106.2349,106.5446,196113.0
2020-01-16 09:30:00,121.72,122.89,121.45,122.23,153643.0,107.6769,108.7119,107.438,108.128,153643.0
2020-01-16 09:40:00,122.34,122.77,122.19,122.19,56646.0,108.2253,108.6057,108.0927,108.0927,56646.0
2020-01-16 09:50:00,122.28,122.79,122.22,122.79,46982.0,108.1723,108.6234,108.1192,108.6234,46982.0
2020-01-16 10:00:00,122.76,123.27,122.61,123.16,91396.0,108.5969,109.0481,108.4642,108.9507,91396.0
2020-01-16 10:10:00,123.05,123.15,122.81,122.91,43851.0,108.8534,108.9419,108.6411,108.7296,43851.0
2020-01-16 10:20:00,122.92,123.03,122.55,122.83,34335.0,108.7384,108.8357,108.4111,108.6588,34335.0
2020-01-16 10:30:00,122.89,123.34,122.78,122.78,37245.0,108.7119,109.11,108.6146,108.6146,37245.0
2020-01-16 10:40:00,122.8,123.04,122.8,122.96,19219.0,108.6323,108.8446,108.6323,108.7738,19219.0
2020-01-16 10:50:00,123.01,123.08,122.78,123.04,29646.0,108.8181,108.88,108.6146,108.8446,29646.0
2020-01-16 11:00:00,123.03,123.05,122.72,122.84,23258.0,108.8357,108.8534,108.5615,108.6677,23258.0
2020-01-16 11:10:00,122.84,122.84,122.21,122.32,28944.0,108.6677,108.6677,108.1103,108.2077,28944.0
2020-01-16 11:20:00,122.35,122.62,122.28,122.62,10959.0,108.2342,108.473,108.1723,108.473,10959.0
2020-01-16 11:30:00,122.62,122.85,122.61,122.76,14184.0,108.473,108.6765,108.4642,108.5969,14184.0
2020-01-16 11:40:00,122.73,122.83,122.62,122.83,13788.0,108.5704,108.6588,108.473,108.6588,13788.0
2020-01-16 11:50:00,122.84,122.9,122.74,122.89,16730.0,108.6677,108.7207,108.5792,108.7119,16730.0
2020-01-16 12:00:00,122.84,122.98,122.84,122.94,12157.0,108.6677,108.7915,108.6677,108.7561,12157.0
2020-01-16 12:10:00,122.95,123.05,122.89,123.02,18127.0,108.765,108.8534,108.7119,108.8269,18127.0
2020-01-16 12:20:00,123.0,123.01,122.87,122.94,30516.0,108.8092,108.8181,108.6942,108.7561,30516.0
2020-01-16 12:30:00,122.94,122.96,122.82,122.93,23008.0,108.7561,108.7738,108.65,108.7473,23008.0
2020-01-16 12:40:00,122.97,123.0,122.85,122.98,9876.0,108.7827,108.8092,108.6765,108.7915,9876.0
2020-01-16 12:50:00,123.0,123.14,122.94,122.99,14265.0,108.8092,108.9331,108.7561,108.8004,14265.0
2020-01-16 13:00:00,123.0,123.06,122.91,122.97,8440.0,108.8092,108.8623,108.7296,108.7827,8440.0
2020-01-16 13:10:00,122.97,122.99,122.66,122.66,9427.0,108.7827,108.8004,108.5084,108.5084,9427.0
2020-01-16 13:20:00,122.63,122.71,122.48,122.56,11709.0,108.4819,108.5527,108.3492,108.42,11709.0
2020-01-16 13:30:00,122.52,122.96,122.52,122.94,7238.0,108.3846,108.7738,108.3846,108.7561,7238.0
2020-01-16 13:40:00,122.95,123.03,122.78,122.84,7160.0,108.765,108.8357,108.6146,108.6677,7160.0
2020-01-16 13:50:00,122.84,122.95,122.73,122.92,6415.0,108.6677,108.765,108.5704,108.7384,6415.0
2020-01-16 14:00:00,122.91,123.01,122.86,122.89,13746.0,108.7296,108.8181,108.6854,108.7119,13746.0
2020-01-16 14:10:00,122.89,122.96,122.83,122.96,9311.0,108.7119,108.7738,108.6588,108.7738,9311.0
2020-01-16 14:20:00,123.0,123.03,122.92,122.93,14578.0,108.8092,108.8357,108.7384,108.7473,14578.0
2020-01-16 14:30:00,122.94,122.94,122.76,122.82,9175.0,108.7561,108.7561,108.5969,108.65,9175.0
2020-01-16 14:40:00,122.85,122.87,122.53,122.59,17713.0,108.6765,108.6942,108.3934,108.4465,17713.0
2020-01-16 14:50:00,122.6,122.62,122.44,122.48,23565.0,108.4554,108.473,108.3138,108.3492,23565.0
2020-01-16 15:00:00,122.5,122.58,122.31,122.54,18357.0,108.3669,108.4377,108.1988,108.4023,18357.0
2020-01-16 15:10:00,122.54,122.55,122.43,122.5,14230.0,108.4023,108.4111,108.305,108.3669,14230.0
2020-01-16 15:20:00,122.47,122.65,122.47,122.59,22963.0,108.3404,108.4996,108.3404,108.4465,22963.0
2020-01-16 15:30:00,122.59,122.85,122.59,122.74,24350.0,108.4465,108.6765,108.4465,108.5792,24350.0
2020-01-16 15:40:00,122.73,122.94,122.63,122.93,39943.0,108.5704,108.7561,108.4819,108.7473,39943.0
2020-01-16 15:50:00,122.94,123.09,122.85,123.09,94311.0,108.7561,108.8888,108.6765,108.8888,94311.0
2020-01-17 09:30:00,123.94,124.16,123.32,123.97,164067.0,109.6408,109.8354,109.0923,109.6673,164067.0
2020-01-17 09:40:00,123.97,124.0,123.01,123.39,64180.0,109.6673,109.6938,108.8181,109.1542,64180.0
2020-01-17 09:50:00,123.34,123.59,123.3,123.59,21018.0,109.11,109.3311,109.0746,109.3311,21018.0
2020-01-17 10:00:00,123.48,123.94,123.34,123.92,17326.0,109.2338,109.6408,109.11,109.6231,17326.0
2020-01-17 10:10:00,123.84,123.99,123.65,123.95,20123.0,109.5523,109.685,109.3842,109.6496,20123.0
2020-01-17 10:20:00,123.95,124.75,123.94,124.32,97249.0,109.6496,110.3573,109.6408,109.9769,97249.0
2020-01-17 10:30:00,124.31,124.46,124.22,124.31,23308.0,109.9681,110.1008,109.8884,109.9681,23308.0
2020-01-17 10:40:00,124.32,124.37,123.92,123.94,19554.0,109.9769,110.0211,109.6231,109.6408,19554.0
2020-01-17 10:50:00,123.92,123.93,123.68,123.86,28911.0,109.6231,109.6319,109.4108,109.57,28911.0
2020-01-17 11:00:00,123.84,124.22,123.84,124.16,25352.0,109.5523,109.8884,109.5523,109.8354,25352.0
2020-01-17 11:10:00,124.16,124.2,123.71,123.8,30679.0,109.8354,109.8708,109.4373,109.5169,30679.0
2020-01-17 11:20:00,123.81,123.99,123.76,123.85,17503.0,109.5258,109.685,109.4815,109.5611,17503.0
2020-01-17 11:30:00,123.91,124.15,123.85,124.15,14244.0,109.6142,109.8265,109.5611,109.8265,14244.0
2020-01-17 11:40:00,124.17,124.28,124.03,124.28,15583.0,109.8442,109.9415,109.7204,109.9415,15583.0
2020-01-17 11:50:00,124.29,124.56,124.03,124.07,36564.0,109.9504,110.1892,109.7204,109.7558,36564.0
2020-01-17 12:00:00,124.11,124.37,124.11,124.35,14697.0,109.7911,110.0211,109.7911,110.0035,14697.0
2020-01-17 12:10:00,124.34,124.49,124.24,124.41,27787.0,109.9946,110.1273,109.9061,110.0565,27787.0
2020-01-17 12:20:00,124.39,124.41,124.22,124.41,12730.0,110.0388,110.0565,109.8884,110.0565,12730.0
2020-01-17 12:30:00,124.41,124.53,124.33,124.47,12022.0,110.0565,110.1627,109.9858,110.1096,12022.0
2020-01-17 12:40:00,124.47,124.6,124.24,124.24,18778.0,110.1096,110.2246,109.9061,109.9061,18778.0
2020-01-17 12:50:00,124.23,124.28,124.13,124.21,9957.0,109.8973,109.9415,109.8088,109.8796,9957.0
2020-01-17 13:00:00,124.2,124.25,124.16,124.24,13213.0,109.8708,109.915,109.8354,109.9061,13213.0
2020-01-17 13:10:00,124.26,124.4,124.2,124.4,24225.0,109.9238,110.0477,109.8708,110.0477,24225.0
2020-01-17 13:20:00,124.42,124.45,124.34,124.36,9980.0,110.0654,110.0919,109.9946,110.0123,9980.0
2020-01-17 13:30:00,124.34,124.39,124.25,124.25,5700.0,109.9946,110.0388,109.915,109.915,5700.0
2020-01-17 13:40:00,124.26,124.28,124.12,124.17,6944.0,109.9238,109.9415,109.8,109.8442,6944.0
2020-01-17 13:50:00,124.16,124.2,124.09,124.09,7261.0,109.8354,109.8708,109.7734,109.7734,7261.0
2020-01-17 14:00:00,124.08,124.1,123.95,123.95,21306.0,109.7646,109.7823,109.6496,109.6496,21306.0
2020-01-17 14:10:00,123.95,124.16,123.92,124.12,10882.0,109.6496,109.8354,109.6231,109.8,10882.0
2020-01-17 14:20:00,124.14,124.27,124.14,124.21,6979.0,109.8177,109.9327,109.8177,109.8796,6979.0
2020-01-17 14:30:00,124.21,124.21,124.04,124.17,8329.0,109.8796,109.8796,109.7292,109.8442,8329.0
2020-01-17 14:40:00,124.17,124.18,124.03,124.06,9196.0,109.8442,109.8531,109.7204,109.7469,9196.0
2020-01-17 14:50:00,124.04,124.07,123.94,124.04,14824.0,109.7292,109.7558,109.6408,109.7292,14824.0
2020-01-17 15:00:00,124.04,124.13,123.97,124.07,32517.0,109.7292,109.8088,109.6673,109.7558,32517.0
2020-01-17 15:10:00,124.05,124.06,123.85,123.95,13806.0,109.7381,109.7469,109.5611,109.6496,13806.0
2020-01-17 15:20:00,123.94,124.0,123.88,123.96,13948.0,109.6408,109.6938,109.5877,109.6584,13948.0
2020-01-17 15:30:00,123.96,124.03,123.68,123.73,51906.0,109.6584,109.7204,109.4108,109.455,51906.0
2020-01-17 15:40:00,123.74,123.89,123.66,123.77,60013.0,109.4638,109.5965,109.3931,109.4904,60013.0
2020-01-17 15:50:00,123.79,124.35,123.73,124.16,192550.0,109.5081,110.0035,109.455,109.8354,192550.0
2020-01-21 09:30:00,124.01,124.08,123.65,123.93,97257.0,109.7027,109.7646,109.3842,109.6319,97257.0
2020-01-21 09:40:00,123.93,124.97,123.9,124.97,57281.0,109.6319,110.5519,109.6054,110.5519,57281.0
2020-01-21 09:50:00,124.98,125.47,124.91,125.4,91728.0,110.5608,110.9942,110.4988,110.9323,91728.0
2020-01-21 10:00:00,125.4,125.47,124.59,124.69,92587.0,110.9323,110.9942,110.2158,110.3042,92587.0
2020-01-21 10:10:00,124.71,124.87,124.56,124.73,75544.0,110.3219,110.4635,110.1892,110.3396,75544.0
2020-01-21 10:20:00,124.7,125.03,124.68,124.96,59108.0,110.3131,110.605,110.2954,110.5431,59108.0
2020-01-21 10:30:00,124.96,125.1,124.74,124.84,19145.0,110.5431,110.6669,110.3485,110.4369,19145.0
2020-01-21 10:40:00,124.83,124.98,124.78,124.89,13814.0,110.4281,110.5608,110.3838,110.4812,13814.0
2020-01-21 10:50:00,124.89,124.95,124.79,124.88,15245.0,110.4812,110.5342,110.3927,110.4723,15245.0
2020-01-21 11:00:00,124.86,125.19,124.84,125.15,15058.0,110.4546,110.7465,110.4369,110.7112,15058.0
2020-01-21 11:10:00,125.14,125.15,124.96,124.97,25143.0,110.7023,110.7112,110.5431,110.5519,25143.0
2020-01-21 11:20:00,125.02,125.11,124.93,124.96,29061.0,110.5962,110.6758,110.5165,110.5431,29061.0
2020-01-21 11:30:00,124.93,125.16,124.93,125.14,20414.0,110.5165,110.72,110.5165,110.7023,20414.0
2020-01-21 11:40:00,125.14,125.25,124.94,125.06,29605.0,110.7023,110.7996,110.5254,110.6315,29605.0
2020-01-21 11:50:00,125.02,125.14,124.98,125.12,8214.0,110.5962,110.7023,110.5608,110.6846,8214.0
2020-01-21 12:00:00,125.1,125.11,124.96,125.03,23978.0,110.6669,110.6758,110.5431,110.605,23978.0
2020-01-21 12:10:00,125.04,125.1,124.96,125.0,18425.0,110.6138,110.6669,110.5431,110.5785,18425.0
2020-01-21 12:20:00,124.97,125.1,124.96,125.02,15086.0,110.5519,110.6669,110.5431,110.5962,15086.0
2020-01-21 12:30:00,125.03,125.04,124.87,124.97,14431.0,110.605,110.6138,110.4635,110.5519,14431.0
2020-01-21 12:40:00,124.98,125.0,124.92,125.0,11490.0,110.5608,110.5785,110.5077,110.5785,11490.0
2020-01-21 12:50:00,125.0,125.03,124.65,124.65,22969.0,110.5785,110.605,110.2688,110.2688,22969.0
2020-01-21 13:00:00,124.64,124.67,124.13,124.17,56044.0,110.26,110.2865,109.8088,109.8442,56044.0
2020-01-21 13:10:00,124.18,124.27,123.95,124.09,37088.0,109.8531,109.9327,109.6496,109.7734,37088.0
2020-01-21 13:20:00,124.06,124.3,123.95,124.14,16243.0,109.7469,109.9592,109.6496,109.8177,16243.0
2020-01-21 13:30:00,124.2,124.21,123.78,123.92,29189.0,109.8708,109.8796,109.4992,109.6231,29189.0
2020-01-21 13:40:00,123.95,123.95,123.61,123.66,44915.0,109.6496,109.6496,109.3488,109.3931,44915.0
2020-01-21 13:50:00,123.68,123.92,123.64,123.69,14853.0,109.4108,109.6231,109.3754,109.4196,14853.0
2020-01-21 14:00:00,123.71,123.85,123.6,123.85,11188.0,109.4373,109.5611,109.34,109.5611,11188.0
2020-01-21 14:10:00,123.85,124.01,123.8,123.94,13799.0,109.5611,109.7027,109.5169,109.6408,13799.0
2020-01-21 14:20:00,123.94,123.98,123.83,123.96,12273.0,109.6408,109.6761,109.5434,109.6584,12273.0
2020-01-21 14:30:00,123.95,124.06,123.9,124.03,10239.0,109.6496,109.7469,109.6054,109.7204,10239.0
2020-01-21 14:40:00,124.02,124.17,123.99,124.08,9027.0,109.7115,109.8442,109.685,109.7646,9027.0
2020-01-21 14:50:00,124.08,124.36,123.95,124.31,20824.0,109.7646,110.0123,109.6496,109.9681,20824.0
2020-01-21 15:00:00,124.32,124.55,124.28,124.52,12656.0,109.9769,110.1804,109.9415,110.1538,12656.0
2020-01-21 15:10:00,124.54,124.58,124.4,124.4,13756.0,110.1715,110.2069,110.0477,110.0477,13756.0
2020-01-21 15:20:00,124.39,124.39,124.16,124.23,21814.0,110.0388,110.0388,109.8354,109.8973,21814.0
2020-01-21 15:30:00,124.24,124.32,123.96,124.03,39529.0,109.9061,109.9769,109.6584,109.7204,39529.0
2020-01-21 15:40:00,124.02,124.08,123.81,123.81,47069.0,109.7115,109.7646,109.5258,109.5258,47069.0
2020-01-21 15:50:00,123.77,123.82,123.63,123.8,152786.0,109.4904,109.5346,109.3665,109.5169,152786.0
2020-01-22 09:30:00,124.68,125.9,124.67,125.78,97535.0,110.2954,111.3746,110.2865,111.2685,97535.0
2020-01-22 09:40:00,125.79,126.08,125.11,125.11,104554.0,111.2773,111.5339,110.6758,110.6758,104554.0
2020-01-22 09:50:00,125.21,125.68,125.12,125.54,39725.0,110.7642,111.18,110.6846,111.0562,39725.0
2020-01-22 10:00:00,125.54,125.74,125.41,125.62,49373.0,111.0562,111.2331,110.9412,111.1269,49373.0
2020-01-22 10:10:00,125.72,126.2,125.7,125.96,45202.0,111.2154,111.64,111.1977,111.4277,45202.0
2020-01-22 10:20:00,125.91,126.49,125.89,126.42,61116.0,111.3835,111.8966,111.3658,111.8346,61116.0
2020-01-22 10:30:00,126.44,126.55,126.32,126.49,43396.0,111.8523,111.9496,111.7462,111.8966,43396.0
2020-01-22 10:40:00,126.49,126.74,126.43,126.49,31382.0,111.8966,112.1177,111.8435,111.8966,31382.0
2020-01-22 10:50:00,126.46,126.58,126.29,126.35,34206.0,111.87,111.9762,111.7196,111.7727,34206.0
2020-01-22 11:00:00,126.35,126.46,126.12,126.37,39843.0,111.7727,111.87,111.5692,111.7904,39843.0
2020-01-22 11:10:00,126.36,126.48,125.87,126.11,90724.0,111.7816,111.8877,111.3481,111.5604,90724.0
2020-01-22 11:20:00,126.07,126.38,125.97,126.33,30137.0,111.525,111.7992,111.4365,111.755,30137.0
2020-01-22 11:30:00,126.31,126.93,126.3,126.73,29658.0,111.7373,112.2858,111.7285,112.1089,29658.0
2020-01-22 11:40:00,126.73,126.79,126.48,126.53,17741.0,112.1089,112.1619,111.8877,111.9319,17741.0
2020-01-22 11:50:00,126.48,126.54,126.22,126.3,24827.0,111.8877,111.9408,111.6577,111.7285,24827.0
2020-01-22 12:00:00,126.3,126.3,125.87,125.92,69338.0,111.7285,111.7285,111.3481,111.3923,69338.0
2020-01-22 12:10:00,125.95,126.09,125.89,125.95,47890.0,111.4189,111.5427,111.3658,111.4189,47890.0
2020-01-22 12:20:00,125.96,126.01,125.66,125.99,31915.0,111.4277,111.4719,111.1623,111.4542,31915.0
2020-01-22 12:30:00,126.0,126.28,125.86,125.92,26229.0,111.4631,111.7108,111.3392,111.3923,26229.0
2020-01-22 12:40:00,125.91,126.18,125.89,125.97,15039.0,111.3835,111.6223,111.3658,111.4365,15039.0
2020-01-22 12:50:00,126.02,126.19,125.98,126.16,21739.0,111.4808,111.6312,111.4454,111.6046,21739.0
2020-01-22 13:00:00,126.16,126.16,125.91,125.99,15646.0,111.6046,111.6046,111.3835,111.4542,15646.0
2020-01-22 13:10:00,126.02,126.08,125.94,125.99,26211.0,111.4808,111.5339,111.41,111.4542,26211.0
2020-01-22 13:20:00,125.99,126.12,125.96,125.96,35665.0,111.4542,111.5692,111.4277,111.4277,35665.0
2020-01-22 13:30:00,125.99,126.2,125.93,126.14,33225.0,111.4542,111.64,111.4012,111.5869,33225.0
2020-01-22 13:40:00,126.13,126.15,125.95,125.97,28398.0,111.5781,111.5958,111.4189,111.4365,28398.0
2020-01-22 13:50:00,125.98,126.0,125.38,125.43,42720.0,111.4454,111.4631,110.9146,110.9588,42720.0
2020-01-22 14:00:00,125.41,125.52,125.16,125.4,45603.0,110.9412,111.0385,110.72,110.9323,45603.0
2020-01-22 14:10:00,125.4,125.4,125.28,125.3,14995.0,110.9323,110.9323,110.8262,110.8438,14995.0
2020-01-22 14:20:00,125.32,125.39,125.23,125.29,21676.0,110.8615,110.9235,110.7819,110.835,21676.0
2020-01-22 14:30:00,125.3,125.3,125.19,125.2,17967.0,110.8438,110.8438,110.7465,110.7554,17967.0
2020-01-22 14:40:00,125.24,125.26,125.02,125.26,24658.0,110.7908,110.8085,110.5962,110.8085,24658.0
2020-01-22 14:50:00,125.28,125.35,125.2,125.23,17525.0,110.8262,110.8881,110.7554,110.7819,17525.0
2020-01-22 15:00:00,125.24,125.27,124.92,125.23,35673.0,110.7908,110.8173,110.5077,110.7819,35673.0
2020-01-22 15:10:00,125.23,125.24,124.87,124.98,27043.0,110.7819,110.7908,110.4635,110.5608,27043.0
2020-01-22 15:20:00,124.96,124.96,124.77,124.83,23066.0,110.5431,110.5431,110.375,110.4281,23066.0
2020-01-22 15:30:00,124.83,125.04,124.78,124.9,47583.0,110.4281,110.6138,110.3838,110.49,47583.0
2020-01-22 15:40:00,124.91,124.96,124.67,124.7,77701.0,110.4988,110.5431,110.2865,110.3131,77701.0
2020-01-22 15:50:00,124.71,125.02,124.55,124.9,167605.0,110.3219,110.5962,110.1804,110.49,167605.0
2020-01-23 09:30:00,125.43,125.95,124.85,125.26,200155.0,110.9588,111.4189,110.4458,110.8085,200155.0
2020-01-23 09:40:00,125.25,125.34,124.4,125.34,96025.0,110.7996,110.8792,110.0477,110.8792,96025.0
2020-01-23 09:50:00,125.31,125.4,124.43,125.19,38754.0,110.8527,110.9323,110.0742,110.7465,38754.0
2020-01-23 10:00:00,125.28,125.55,124.73,125.53,30357.0,110.8262,111.065,110.3396,111.0473,30357.0
2020-01-23 10:10:00,125.52,126.25,125.39,125.77,37045.0,111.0385,111.6842,110.9235,111.2596,37045.0
2020-01-23 10:20:00,125.78,125.97,125.35,125.94,26013.0,111.2685,111.4365,110.8881,111.41,26013.0
2020-01-23 10:30:00,126.0,126.56,125.99,126.2,60489.0,111.4631,111.9585,111.4542,111.64,60489.0
2020-01-23 10:40:00,126.25,126.3,126.01,126.06,22974.0,111.6842,111.7285,111.4719,111.5162,22974.0
2020-01-23 10:50:00,126.07,126.28,125.94,126.14,26994.0,111.525,111.7108,111.41,111.5869,26994.0
2020-01-23 11:00:00,126.14,126.9,125.98,126.64,38167.0,111.5869,112.2593,111.4454,112.0292,38167.0
2020-01-23 11:10:00,126.61,126.62,126.17,126.46,50393.0,112.0027,112.0116,111.6135,111.87,50393.0
2020-01-23 11:20:00,126.48,126.48,126.03,126.13,41168.0,111.8877,111.8877,111.4896,111.5781,41168.0
2020-01-23 11:30:00,126.13,126.65,126.09,126.64,88706.0,111.5781,112.0381,111.5427,112.0292,88706.0
2020-01-23 11:40:00,126.61,127.3,126.6,127.03,72456.0,112.0027,112.6131,111.9939,112.3743,72456.0
2020-01-23 11:50:00,127.02,127.1,126.82,126.95,30357.0,112.3654,112.4362,112.1885,112.3035,30357.0
2020-01-23 12:00:00,126.98,126.98,126.42,126.5,60098.0,112.33,112.33,111.8346,111.9054,60098.0
2020-01-23 12:10:00,126.51,127.32,126.47,127.22,56806.0,111.9142,112.6308,111.8789,112.5423,56806.0
2020-01-23 12:20:00,127.31,127.98,127.28,127.89,64203.0,112.6219,113.2146,112.5954,113.135,64203.0
2020-01-23 12:30:00,127.89,128.17,127.45,127.59,65384.0,113.135,113.3827,112.7458,112.8696,65384.0
2020-01-23 12:40:00,127.6,127.62,127.26,127.43,53361.0,112.8785,112.8962,112.5777,112.7281,53361.0
2020-01-23 12:50:00,127.4,127.58,126.92,127.0,60327.0,112.7016,112.8608,112.2769,112.3477,60327.0
2020-01-23 13:00:00,127.0,127.52,126.93,127.36,77672.0,112.3477,112.8077,112.2858,112.6662,77672.0
2020-01-23 13:10:00,127.35,127.42,127.06,127.42,35269.0,112.6573,112.7193,112.4008,112.7193,35269.0
2020-01-23 13:20:00,127.39,127.62,127.15,127.15,42813.0,112.6927,112.8962,112.4804,112.4804,42813.0
2020-01-23 13:30:00,127.19,127.29,127.12,127.24,30981.0,112.5158,112.6043,112.4539,112.56,30981.0
2020-01-23 13:40:00,127.2,127.67,127.19,127.6,33975.0,112.5246,112.9404,112.5158,112.8785,33975.0
2020-01-23 13:50:00,127.6,127.94,127.59,127.72,57370.0,112.8785,113.1793,112.8696,112.9846,57370.0
2020-01-23 14:00:00,127.73,127.94,127.62,127.94,67719.0,112.9935,113.1793,112.8962,113.1793,67719.0
2020-01-23 14:10:00,127.96,128.18,127.8,128.13,57916.0,113.197,113.3916,113.0554,113.3473,57916.0
2020-01-23 14:20:00,128.15,128.33,127.86,128.07,69400.0,113.365,113.5243,113.1085,113.2943,69400.0
2020-01-23 14:30:00,128.08,128.3,127.96,127.98,71651.0,113.3031,113.4977,113.197,113.2146,71651.0
2020-01-23 14:40:00,128.0,128.02,127.63,127.76,71582.0,113.2323,113.25,112.905,113.02,71582.0
2020-01-23 14:50:00,127.8,128.2,127.8,128.13,38485.0,113.0554,113.4093,113.0554,113.3473,38485.0
2020-01-23 15:00:00,128.14,128.17,127.91,127.93,52493.0,113.3562,113.3827,113.1527,113.1704,52493.0
2020-01-23 15:10:00,127.93,128.12,127.86,127.88,44649.0,113.1704,113.3385,113.1085,113.1262,44649.0
2020-01-23 15:20:00,127.89,127.91,127.66,127.91,64965.0,113.135,113.1527,112.9316,113.1527,64965.0
2020-01-23 15:30:00,127.92,128.13,127.79,127.95,107844.0,113.1616,113.3473,113.0466,113.1881,107844.0
2020-01-23 15:40:00,127.95,128.23,127.79,128.22,141039.0,113.1881,113.4358,113.0466,113.427,141039.0
2020-01-23 15:50:00,128.23,128.26,127.94,128.21,270040.0,113.4358,113.4623,113.1793,113.4181,270040.0
2020-01-24 09:30:00,126.5,128.19,125.8,127.54,705160.0,111.9054,113.4004,111.2862,112.8254,705160.0
2020-01-24 09:40:00,127.48,128.48,124.8,124.81,467272.0,112.7723,113.657,110.4015,110.4104,467272.0
2020-01-24 09:50:00,124.91,125.99,124.11,124.89,449021.0,110.4988,111.4542,109.7911,110.4812,449021.0
2020-01-24 10:00:00,124.84,124.99,123.25,124.0,316278.0,110.4369,110.5696,109.0304,109.6938,316278.0
2020-01-24 10:10:00,124.03,124.74,123.45,123.45,151442.0,109.7204,110.3485,109.2073,109.2073,151442.0
2020-01-24 10:20:00,123.47,123.54,121.88,122.25,272820.0,109.225,109.2869,107.8184,108.1457,272820.0
2020-01-24 10:30:00,122.29,123.64,122.29,122.99,197395.0,108.1811,109.3754,108.1811,108.8004,197395.0
2020-01-24 10:40:00,122.99,123.26,122.28,123.04,138554.0,108.8004,109.0392,108.1723,108.8446,138554.0
2020-01-24 10:50:00,122.96,123.37,122.66,123.29,68281.0,108.7738,109.1365,108.5084,109.0657,68281.0
2020-01-24 11:00:00,123.31,123.39,122.73,122.91,71063.0,109.0834,109.1542,108.5704,108.7296,71063.0
2020-01-24 11:10:00,122.91,123.4,122.56,122.66,108262.0,108.7296,109.1631,108.42,108.5084,108262.0
2020-01-24 11:20:00,122.61,122.96,122.47,122.78,97734.0,108.4642,108.7738,108.3404,108.6146,97734.0
2020-01-24 11:30:00,122.75,123.17,122.52,122.83,71522.0,108.588,108.9596,108.3846,108.6588,71522.0
2020-01-24 11:40:00,122.81,123.21,122.65,123.03,62471.0,108.6411,108.995,108.4996,108.8357,62471.0
2020-01-24 11:50:00,123.03,123.32,122.9,123.18,71886.0,108.8357,109.0923,108.7207,108.9684,71886.0
2020-01-24 12:00:00,123.12,123.18,122.35,122.39,104597.0,108.9154,108.9684,108.2342,108.2696,104597.0
2020-01-24 12:10:00,122.43,122.62,121.93,122.18,118030.0,108.305,108.473,107.8627,108.0838,118030.0
2020-01-24 12:20:00,122.22,122.68,122.02,122.48,137853.0,108.1192,108.5261,107.9423,108.3492,137853.0
2020-01-24 12:30:00,122.49,123.14,122.36,123.05,70032.0,108.358,108.9331,108.243,108.8534,70032.0
2020-01-24 12:40:00,123.06,123.24,122.72,123.17,58422.0,108.8623,109.0215,108.5615,108.9596,58422.0
2020-01-24 12:50:00,123.11,123.12,122.76,123.06,33509.0,108.9065,108.9154,108.5969,108.8623,33509.0
2020-01-24 13:00:00,123.05,123.05,122.45,122.77,39264.0,108.8534,108.8534,108.3227,108.6057,39264.0
2020-01-24 13:10:00,122.85,122.86,122.34,122.35,33841.0,108.6765,108.6854,108.2253,108.2342,33841.0
2020-01-24 13:20:00,122.34,122.56,122.21,122.32,37765.0,108.2253,108.42,108.1103,108.2077,37765.0
2020-01-24 13:30:00,122.32,122.37,122.07,122.18,85642.0,108.2077,108.2519,107.9865,108.0838,85642.0
2020-01-24 13:40:00,122.19,122.26,121.99,122.0,51668.0,108.0927,108.1546,107.9157,107.9246,51668.0
2020-01-24 13:50:00,122.04,122.16,121.97,122.04,93968.0,107.96,108.0661,107.898,107.96,93968.0
2020-01-24 14:00:00,122.03,122.24,121.94,122.08,170522.0,107.9511,108.1369,107.8715,107.9953,170522.0
2020-01-24 14:10:00,122.06,122.2,121.98,122.0,99647.0,107.9777,108.1015,107.9069,107.9246,99647.0
2020-01-24 14:20:00,122.01,122.03,121.13,121.37,164740.0,107.9334,107.9511,107.155,107.3673,164740.0
2020-01-24 14:30:00,121.47,121.79,121.3,121.46,73703.0,107.4557,107.7388,107.3053,107.4469,73703.0
2020-01-24 14:40:00,121.49,121.56,120.79,121.29,108266.0,107.4734,107.5353,106.8542,107.2965,108266.0
2020-01-24 14:50:00,121.3,121.92,121.01,121.88,74827.0,107.3053,107.8538,107.0488,107.8184,74827.0
2020-01-24 15:00:00,121.87,122.03,121.63,121.96,49909.0,107.8096,107.9511,107.5973,107.8892,49909.0
2020-01-24 15:10:00,121.97,122.29,121.82,122.15,55001.0,107.898,108.1811,107.7653,108.0573,55001.0
2020-01-24 15:20:00,122.13,122.48,121.93,122.45,59314.0,108.0396,108.3492,107.8627,108.3227,59314.0
2020-01-24 15:30:00,122.48,122.6,121.9,121.93,84412.0,108.3492,108.4554,107.8361,107.8627,84412.0
2020-01-24 15:40:00,121.93,122.1,121.59,121.95,76825.0,107.8627,108.013,107.5619,107.8803,76825.0
2020-01-24 15:50:00,121.93,122.65,121.89,122.29,234520.0,107.8627,108.4996,107.8273,108.1811,234520.0
2020-01-27 09:30:00,118.47,118.5,116.91,118.12,270583.0,104.8018,104.8284,103.4218,104.4922,270583.0
2020-01-27 09:40:00,118.07,118.4,117.61,118.17,98267.0,104.448,104.7399,104.0411,104.5365,98267.0
2020-01-27 09:50:00,118.22,118.47,117.67,118.16,74446.0,104.5807,104.8018,104.0941,104.5276,74446.0
2020-01-27 10:00:00,118.17,118.17,117.54,117.82,59046.0,104.5365,104.5365,103.9791,104.2268,59046.0
2020-01-27 10:10:00,117.81,117.84,117.16,117.69,57589.0,104.218,104.2445,103.643,104.1118,57589.0
2020-01-27 10:20:00,117.69,117.95,117.44,117.7,55568.0,104.1118,104.3418,103.8907,104.1207,55568.0
2020-01-27 10:30:00,117.66,117.98,117.61,117.71,57416.0,104.0853,104.3684,104.0411,104.1295,57416.0
2020-01-27 10:40:00,117.72,117.72,117.2,117.53,55451.0,104.1384,104.1384,103.6784,103.9703,55451.0
2020-01-27 10:50:00,117.53,117.71,117.2,117.31,41790.0,103.9703,104.1295,103.6784,103.7757,41790.0
2020-01-27 11:00:00,117.28,117.41,116.98,117.01,46216.0,103.7491,103.8641,103.4837,103.5103,46216.0
2020-01-27 11:10:00,116.98,116.99,116.21,116.31,98459.0,103.4837,103.4926,102.8026,102.891,98459.0
2020-01-27 11:20:00,116.28,117.07,116.2,117.03,54182.0,102.8645,103.5634,102.7937,103.528,54182.0
2020-01-27 11:30:00,117.04,117.55,117.01,117.37,59621.0,103.5368,103.988,103.5103,103.8288,59621.0
2020-01-27 11:40:00,117.41,117.51,117.21,117.5,28083.0,103.8641,103.9526,103.6872,103.9438,28083.0
2020-01-27 11:50:00,117.47,117.54,117.16,117.2,23147.0,103.9172,103.9791,103.643,103.6784,23147.0
2020-01-27 12:00:00,117.15,117.33,116.94,117.28,29719.0,103.6341,103.7934,103.4484,103.7491,29719.0
2020-01-27 12:10:00,117.33,117.72,117.31,117.54,47102.0,103.7934,104.1384,103.7757,103.9791,47102.0
2020-01-27 12:20:00,117.54,117.86,117.42,117.55,25053.0,103.9791,104.2622,103.873,103.988,25053.0
2020-01-27 12:30:00,117.53,117.59,117.43,117.52,21531.0,103.9703,104.0234,103.8818,103.9614,21531.0
2020-01-27 12:40:00,117.51,117.59,117.45,117.55,22337.0,103.9526,104.0234,103.8995,103.988,22337.0
2020-01-27 12:50:00,117.56,117.6,117.44,117.48,13442.0,103.9968,104.0322,103.8907,103.9261,13442.0
2020-01-27 13:00:00,117.48,117.63,117.38,117.39,20728.0,103.9261,104.0588,103.8376,103.8464,20728.0
2020-01-27 13:10:00,117.39,117.49,117.3,117.46,12797.0,103.8464,103.9349,103.7668,103.9084,12797.0
2020-01-27 13:20:00,117.5,117.58,117.41,117.48,18701.0,103.9438,104.0145,103.8641,103.9261,18701.0
2020-01-27 13:30:00,117.46,117.58,117.45,117.45,18585.0,103.9084,104.0145,103.8995,103.8995,18585.0
2020-01-27 13:40:00,117.45,117.46,117.29,117.37,12304.0,103.8995,103.9084,103.758,103.8288,12304.0
2020-01-27 13:50:00,117.36,117.38,117.19,117.25,13823.0,103.8199,103.8376,103.6695,103.7226,13823.0
2020-01-27 14:00:00,117.26,117.27,116.93,117.0,39659.0,103.7314,103.7403,103.4395,103.5014,39659.0
2020-01-27 14:10:00,117.02,117.33,117.01,117.13,33313.0,103.5191,103.7934,103.5103,103.6164,33313.0
2020-01-27 14:20:00,117.14,117.24,116.97,117.2,28314.0,103.6253,103.7137,103.4749,103.6784,28314.0
2020-01-27 14:30:00,117.22,117.35,117.1,117.17,25416.0,103.6961,103.8111,103.5899,103.6518,25416.0
2020-01-27 14:40:00,117.19,117.26,116.9,116.93,21889.0,103.6695,103.7314,103.413,103.4395,21889.0
2020-01-27 14:50:00,116.91,117.06,116.8,116.95,36034.0,103.4218,103.5545,103.3245,103.4572,36034.0
2020-01-27 15:00:00,116.93,117.07,116.75,116.82,45280.0,103.4395,103.5634,103.2803,103.3422,45280.0
2020-01-27 15:10:00,116.83,117.09,116.77,116.98,32748.0,103.3511,103.5811,103.298,103.4837,32748.0
2020-01-27 15:20:00,116.96,117.05,116.89,116.97,27385.0,103.4661,103.5457,103.4041,103.4749,27385.0
2020-01-27 15:30:00,116.96,117.0,116.83,116.99,37983.0,103.4661,103.5014,103.3511,103.4926,37983.0
2020-01-27 15:40:00,116.98,117.0,116.63,116.65,72823.0,103.4837,103.5014,103.1741,103.1918,72823.0
2020-01-27 15:50:00,116.69,116.99,116.59,116.88,174722.0,103.2272,103.4926,103.1387,103.3953,174722.0
2020-01-28 09:30:00,118.17,119.3,117.8,118.83,208023.0,104.5365,105.5361,104.2091,105.1203,208023.0
2020-01-28 09:40:00,118.85,119.42,118.46,118.96,112554.0,105.138,105.6422,104.793,105.2353,112554.0
2020-01-28 09:50:00,118.72,118.89,118.22,118.48,38453.0,105.023,105.1734,104.5807,104.8107,38453.0
2020-01-28 10:00:00,118.54,119.42,118.49,119.38,76271.0,104.8638,105.6422,104.8195,105.6069,76271.0
2020-01-28 10:10:00,119.4,119.9,119.26,119.54,71659.0,105.6245,106.0669,105.5007,105.7484,71659.0
2020-01-28 10:20:00,119.59,119.6,119.09,119.3,26984.0,105.7926,105.8015,105.3503,105.5361,26984.0
2020-01-28 10:30:00,119.27,119.61,119.15,119.6,30421.0,105.5095,105.8103,105.4034,105.8015,30421.0
2020-01-28 10:40:00,119.65,119.85,119.5,119.54,32624.0,105.8457,106.0226,105.713,105.7484,32624.0
2020-01-28 10:50:00,119.53,119.84,119.52,119.76,24934.0,105.7395,106.0138,105.7307,105.943,24934.0
2020-01-28 11:00:00,119.75,119.75,119.12,119.12,25111.0,105.9342,105.9342,105.3768,105.3768,25111.0
2020-01-28 11:10:00,119.18,119.41,119.14,119.32,17430.0,105.4299,105.6334,105.3945,105.5538,17430.0
2020-01-28 11:20:00,119.28,119.4,119.19,119.22,19546.0,105.5184,105.6245,105.4388,105.4653,19546.0
2020-01-28 11:30:00,119.18,119.4,119.18,119.34,21412.0,105.4299,105.6245,105.4299,105.5715,21412.0
2020-01-28 11:40:00,119.36,119.6,119.29,119.5,19704.0,105.5892,105.8015,105.5272,105.713,19704.0
2020-01-28 11:50:00,119.53,119.7,119.49,119.7,23777.0,105.7395,105.8899,105.7042,105.8899,23777.0
2020-01-28 12:00:00,119.67,119.71,119.52,119.62,16174.0,105.8634,105.8988,105.7307,105.8192,16174.0
2020-01-28 12:10:00,119.65,119.9,119.65,119.88,19669.0,105.8457,106.0669,105.8457,106.0492,19669.0
2020-01-28 12:20:00,119.87,119.95,119.8,119.82,16890.0,106.0403,106.1111,105.9784,105.9961,16890.0
2020-01-28 12:30:00,119.83,119.96,119.75,119.89,16830.0,106.0049,106.1199,105.9342,106.058,16830.0
2020-01-28 12:40:00,119.91,120.0,119.75,119.95,16268.0,106.0757,106.1553,105.9342,106.1111,16268.0
2020-01-28 12:50:00,119.95,120.0,119.86,119.86,11795.0,106.1111,106.1553,106.0315,106.0315,11795.0
2020-01-28 13:00:00,119.86,119.86,119.66,119.78,14372.0,106.0315,106.0315,105.8545,105.9607,14372.0
2020-01-28 13:10:00,119.75,119.98,119.73,119.97,13657.0,105.9342,106.1376,105.9165,106.1288,13657.0
2020-01-28 13:20:00,119.96,120.12,119.92,120.02,26257.0,106.1199,106.2615,106.0846,106.173,26257.0
2020-01-28 13:30:00,120.04,120.14,119.94,119.94,14975.0,106.1907,106.2792,106.1022,106.1022,14975.0
2020-01-28 13:40:00,119.95,120.25,119.92,120.25,13671.0,106.1111,106.3765,106.0846,106.3765,13671.0
2020-01-28 13:50:00,120.25,120.35,120.2,120.32,12722.0,106.3765,106.4649,106.3322,106.4384,12722.0
2020-01-28 14:00:00,120.36,120.74,120.33,120.73,29110.0,106.4738,106.8099,106.4472,106.8011,29110.0
2020-01-28 14:10:00,120.71,121.07,120.71,120.8,34662.0,106.7834,107.1019,106.7834,106.863,34662.0
2020-01-28 14:20:00,120.79,120.87,120.34,120.42,17987.0,106.8542,106.9249,106.4561,106.5269,17987.0
2020-01-28 14:30:00,120.47,120.53,120.2,120.53,29956.0,106.5711,106.6242,106.3322,106.6242,29956.0
2020-01-28 14:40:00,120.53,120.55,120.26,120.26,30456.0,106.6242,106.6419,106.3853,106.3853,30456.0
2020-01-28 14:50:00,120.28,120.37,120.12,120.33,25603.0,106.403,106.4826,106.2615,106.4472,25603.0
2020-01-28 15:00:00,120.3,120.34,120.08,120.1,27368.0,106.4207,106.4561,106.2261,106.2438,27368.0
2020-01-28 15:10:00,120.09,120.1,119.89,120.09,40408.0,106.2349,106.2438,106.058,106.2349,40408.0
2020-01-28 15:20:00,120.07,120.28,120.07,120.23,27404.0,106.2172,106.403,106.2172,106.3588,27404.0
2020-01-28 15:30:00,120.24,120.49,120.05,120.05,48802.0,106.3676,106.5888,106.1996,106.1996,48802.0
2020-01-28 15:40:00,120.07,120.2,120.0,120.07,36396.0,106.2172,106.3322,106.1553,106.2172,36396.0
2020-01-28 15:50:00,120.02,120.12,119.7,119.8,102031.0,106.173,106.2615,105.8899,105.9784,102031.0
2020-01-29 09:30:00,120.0,120.21,119.49,119.74,50739.0,106.1553,106.3411,105.7042,105.9253,50739.0
2020-01-29 09:40:00,119.75,120.34,119.55,119.94,30037.0,105.9342,106.4561,105.7572,106.1022,30037.0
2020-01-29 09:50:00,119.88,120.13,119.14,119.28,32826.0,106.0492,106.2703,105.3945,105.5184,32826.0
2020-01-29 10:00:00,119.29,119.29,118.37,118.63,72700.0,105.5272,105.5272,104.7134,104.9434,72700.0
2020-01-29 10:10:00,118.63,118.75,118.39,118.49,47105.0,104.9434,105.0495,104.7311,104.8195,47105.0
2020-01-29 10:20:00,118.48,118.99,118.47,118.85,47660.0,104.8107,105.2618,104.8018,105.138,47660.0
2020-01-29 10:30:00,118.89,118.9,118.57,118.61,15885.0,105.1734,105.1822,104.8903,104.9257,15885.0
2020-01-29 10:40:00,118.65,118.73,118.46,118.54,13758.0,104.9611,105.0318,104.793,104.8638,13758.0
2020-01-29 10:50:00,118.52,118.73,118.31,118.52,27868.0,104.8461,105.0318,104.6603,104.8461,27868.0
2020-01-29 11:00:00,118.52,118.55,118.19,118.25,20328.0,104.8461,104.8726,104.5541,104.6072,20328.0
2020-01-29 11:10:00,118.21,118.53,118.15,118.33,9980.0,104.5718,104.8549,104.5188,104.678,9980.0
2020-01-29 11:20:00,118.28,118.44,118.16,118.34,7138.0,104.6338,104.7753,104.5276,104.6868,7138.0
2020-01-29 11:30:00,118.26,118.32,118.07,118.12,10596.0,104.6161,104.6691,104.448,104.4922,10596.0
2020-01-29 11:40:00,118.14,118.49,118.09,118.41,10278.0,104.5099,104.8195,104.4657,104.7488,10278.0
2020-01-29 11:50:00,118.38,118.72,118.28,118.62,14019.0,104.7222,105.023,104.6338,104.9345,14019.0
2020-01-29 12:00:00,118.64,118.73,118.59,118.69,15661.0,104.9522,105.0318,104.908,104.9965,15661.0
2020-01-29 12:10:00,118.68,119.02,118.65,118.94,14838.0,104.9876,105.2884,104.9611,105.2176,14838.0
2020-01-29 12:20:00,118.94,119.01,118.81,118.89,12756.0,105.2176,105.2795,105.1026,105.1734,12756.0
2020-01-29 12:30:00,118.94,118.97,118.79,118.97,8994.0,105.2176,105.2442,105.0849,105.2442,8994.0
2020-01-29 12:40:00,118.94,119.09,118.83,119.09,9047.0,105.2176,105.3503,105.1203,105.3503,9047.0
2020-01-29 12:50:00,119.09,119.17,119.02,119.03,6301.0,105.3503,105.4211,105.2884,105.2972,6301.0
2020-01-29 13:00:00,119.06,119.1,118.79,118.82,11898.0,105.3238,105.3592,105.0849,105.1115,11898.0
2020-01-29 13:10:00,118.84,119.34,118.77,119.32,11604.0,105.1292,105.5715,105.0672,105.5538,11604.0
2020-01-29 13:20:00,119.35,119.45,119.29,119.42,8438.0,105.5803,105.6688,105.5272,105.6422,8438.0
2020-01-29 13:30:00,119.42,119.44,119.27,119.35,8302.0,105.6422,105.6599,105.5095,105.5803,8302.0
2020-01-29 13:40:00,119.38,119.38,119.01,119.07,12153.0,105.6069,105.6069,105.2795,105.3326,12153.0
2020-01-29 13:50:00,119.03,119.24,118.96,119.24,10774.0,105.2972,105.483,105.2353,105.483,10774.0
2020-01-29 14:00:00,119.34,119.38,119.07,119.11,11358.0,105.5715,105.6069,105.3326,105.368,11358.0
2020-01-29 14:10:00,119.12,119.13,118.98,119.07,11577.0,105.3768,105.3857,105.253,105.3326,11577.0
2020-01-29 14:20:00,119.09,119.13,118.86,118.98,11455.0,105.3503,105.3857,105.1468,105.253,11455.0
2020-01-29 14:30:00,118.97,119.02,118.79,118.9,21167.0,105.2442,105.2884,105.0849,105.1822,21167.0
2020-01-29 14:40:00,118.86,118.9,118.62,118.7,23721.0,105.1468,105.1822,104.9345,105.0053,23721.0
2020-01-29 14:50:00,118.66,118.7,118.47,118.55,28911.0,104.9699,105.0053,104.8018,104.8726,28911.0
2020-01-29 15:00:00,118.55,118.64,118.32,118.43,31881.0,104.8726,104.9522,104.6691,104.7665,31881.0
2020-01-29 15:10:00,118.47,118.5,118.11,118.15,29445.0,104.8018,104.8284,104.4834,104.5188,29445.0
2020-01-29 15:20:00,118.13,118.37,117.97,118.23,32145.0,104.5011,104.7134,104.3595,104.5895,32145.0
2020-01-29 15:30:00,118.26,118.46,118.24,118.27,26818.0,104.6161,104.793,104.5984,104.6249,26818.0
2020-01-29 15:40:00,118.27,118.28,118.08,118.16,47284.0,104.6249,104.6338,104.4568,104.5276,47284.0
2020-01-29 15:50:00,118.16,118.19,117.8,117.86,143604.0,104.5276,104.5541,104.2091,104.2622,143604.0
2020-01-30 09:30:00,116.57,117.69,116.5,117.63,95512.0,103.121,104.1118,103.0591,104.0588,95512.0
2020-01-30 09:40:00,117.66,118.5,117.36,118.1,123633.0,104.0853,104.8284,103.8199,104.4745,123633.0
2020-01-30 09:50:00,118.09,118.09,116.92,117.04,44075.0,104.4657,104.4657,103.4307,103.5368,44075.0
2020-01-30 10:00:00,117.0,117.07,116.3,116.92,187992.0,103.5014,103.5634,102.8822,103.4307,187992.0
2020-01-30 10:10:00,116.79,117.27,116.25,116.25,41958.0,103.3157,103.7403,102.838,102.838,41958.0
2020-01-30 10:20:00,116.25,116.39,115.94,115.99,96774.0,102.838,102.9618,102.5637,102.608,96774.0
2020-01-30 10:30:00,116.06,116.08,115.32,115.46,78924.0,102.6699,102.6876,102.0153,102.1391,78924.0
2020-01-30 10:40:00,115.41,115.7,115.04,115.38,58676.0,102.0949,102.3514,101.7676,102.0683,58676.0
2020-01-30 10:50:00,115.35,115.59,114.44,114.55,127717.0,102.0418,102.2541,101.2368,101.3341,127717.0
2020-01-30 11:00:00,114.55,114.85,114.46,114.66,80531.0,101.3341,101.5995,101.2545,101.4314,80531.0
2020-01-30 11:10:00,114.64,115.35,114.59,115.28,57053.0,101.4137,102.0418,101.3695,101.9799,57053.0
2020-01-30 11:20:00,115.3,115.62,115.13,115.53,29978.0,101.9976,102.2807,101.8472,102.201,29978.0
2020-01-30 11:30:00,115.55,115.57,115.22,115.37,30634.0,102.2187,102.2364,101.9268,102.0595,30634.0
2020-01-30 11:40:00,115.37,115.56,115.16,115.28,34425.0,102.0595,102.2276,101.8737,101.9799,34425.0
2020-01-30 11:50:00,115.29,115.62,115.25,115.25,30481.0,101.9887,102.2807,101.9533,101.9533,30481.0
2020-01-30 12:00:00,115.24,115.26,114.88,114.89,28992.0,101.9445,101.9622,101.626,101.6349,28992.0
2020-01-30 12:10:00,114.88,114.94,114.63,114.89,33933.0,101.626,101.6791,101.4049,101.6349,33933.0
2020-01-30 12:20:00,114.84,114.94,114.49,114.54,48584.0,101.5906,101.6791,101.281,101.3253,48584.0
2020-01-30 12:30:00,114.49,114.68,114.15,114.23,49455.0,101.281,101.4491,100.9802,101.051,49455.0
2020-01-30 12:40:00,114.2,114.41,114.15,114.22,26535.0,101.0245,101.2103,100.9802,101.0422,26535.0
2020-01-30 12:50:00,114.2,114.5,114.16,114.32,20613.0,101.0245,101.2899,100.9891,101.1306,20613.0
2020-01-30 13:00:00,114.36,114.63,114.28,114.31,18298.0,101.166,101.4049,101.0953,101.1218,18298.0
2020-01-30 13:10:00,114.3,114.49,114.15,114.18,22667.0,101.1129,101.281,100.9802,101.0068,22667.0
2020-01-30 13:20:00,114.16,114.4,114.14,114.34,19094.0,100.9891,101.2014,100.9714,101.1483,19094.0
2020-01-30 13:30:00,114.32,114.45,114.16,114.21,20582.0,101.1306,101.2456,100.9891,101.0333,20582.0
2020-01-30 13:40:00,114.24,114.38,114.24,114.28,14968.0,101.0599,101.1837,101.0599,101.0953,14968.0
2020-01-30 13:50:00,114.28,114.38,114.1,114.19,31436.0,101.0953,101.1837,100.936,101.0156,31436.0
2020-01-30 14:00:00,114.21,114.43,114.1,114.43,16965.0,101.0333,101.2279,100.936,101.2279,16965.0
2020-01-30 14:10:00,114.43,114.78,114.41,114.73,20369.0,101.2279,101.5376,101.2103,101.4933,20369.0
2020-01-30 14:20:00,114.76,114.88,114.6,114.61,19485.0,101.5199,101.626,101.3783,101.3872,19485.0
2020-01-30 14:30:00,114.62,114.63,114.37,114.48,17889.0,101.396,101.4049,101.1749,101.2722,17889.0
2020-01-30 14:40:00,114.47,115.16,114.24,114.65,51279.0,101.2633,101.8737,101.0599,101.4226,51279.0
2020-01-30 14:50:00,114.7,114.87,114.31,114.77,28738.0,101.4668,101.6172,101.1218,101.5287,28738.0
2020-01-30 15:00:00,114.81,115.06,114.75,114.75,43596.0,101.5641,101.7853,101.511,101.511,43596.0
2020-01-30 15:10:00,114.74,115.03,114.72,114.99,35393.0,101.5022,101.7587,101.4845,101.7233,35393.0
2020-01-30 15:20:00,115.0,115.54,114.99,115.37,36790.0,101.7322,102.2099,101.7233,102.0595,36790.0
2020-01-30 15:30:00,115.37,115.52,115.24,115.41,33673.0,102.0595,102.1922,101.9445,102.0949,33673.0
2020-01-30 15:40:00,115.4,115.62,115.36,115.57,61095.0,102.086,102.2807,102.0506,102.2364,61095.0
2020-01-30 15:50:00,115.62,116.28,115.59,116.24,196683.0,102.2807,102.8645,102.2541,102.8291,196683.0
2020-01-31 09:30:00,115.5,115.74,114.5,114.93,78762.0,102.1745,102.3868,101.2899,101.6703,78762.0
2020-01-31 09:40:00,114.86,114.86,113.96,114.38,48567.0,101.6083,101.6083,100.8122,101.1837,48567.0
2020-01-31 09:50:00,114.41,114.81,113.92,114.7,47940.0,101.2103,101.5641,100.7768,101.4668,47940.0
2020-01-31 10:00:00,114.71,114.71,113.83,113.92,50455.0,101.4756,101.4756,100.6972,100.7768,50455.0
2020-01-31 10:10:00,113.92,114.39,113.63,113.95,89029.0,100.7768,101.1926,100.5202,100.8033,89029.0
2020-01-31 10:20:00,113.93,114.23,113.82,113.85,22161.0,100.7856,101.051,100.6883,100.7149,22161.0
2020-01-31 10:30:00,113.82,114.2,113.77,113.92,48341.0,100.6883,101.0245,100.6441,100.7768,48341.0
2020-01-31 10:40:00,113.95,114.03,113.17,113.22,52773.0,100.8033,100.8741,100.1133,100.1575,52773.0
2020-01-31 10:50:00,113.18,113.57,113.11,113.53,35957.0,100.1222,100.4672,100.0602,100.4318,35957.0
2020-01-31 11:00:00,113.54,113.94,113.5,113.6,26634.0,100.4406,100.7945,100.4052,100.4937,26634.0
2020-01-31 11:10:00,113.58,113.8,113.07,113.48,45435.0,100.476,100.6706,100.0249,100.3875,45435.0
2020-01-31 11:20:00,113.43,113.63,113.17,113.29,26933.0,100.3433,100.5202,100.1133,100.2195,26933.0
2020-01-31 11:30:00,113.25,113.56,113.22,113.38,20731.0,100.1841,100.4583,100.1575,100.2991,20731.0
2020-01-31 11:40:00,113.37,114.28,113.37,114.27,25321.0,100.2902,101.0953,100.2902,101.0864,25321.0
2020-01-31 11:50:00,114.22,114.85,114.14,114.79,31377.0,101.0422,101.5995,100.9714,101.5464,31377.0
2020-01-31 12:00:00,114.66,114.8,114.46,114.49,18417.0,101.4314,101.5553,101.2545,101.281,18417.0
2020-01-31 12:10:00,114.49,114.64,114.05,114.1,14340.0,101.281,101.4137,100.8918,100.936,14340.0
2020-01-31 12:20:00,114.09,114.42,113.97,114.38,13088.0,100.9272,101.2191,100.821,101.1837,13088.0
2020-01-31 12:30:00,114.38,114.38,113.75,113.89,17404.0,101.1837,101.1837,100.6264,100.7502,17404.0
2020-01-31 12:40:00,113.86,114.32,113.75,113.82,17375.0,100.7237,101.1306,100.6264,100.6883,17375.0
2020-01-31 12:50:00,113.76,114.11,113.6,113.86,22705.0,100.6352,100.9449,100.4937,100.7237,22705.0
2020-01-31 13:00:00,113.83,114.13,113.78,113.85,18900.0,100.6972,100.9626,100.6529,100.7149,18900.0
2020-01-31 13:10:00,113.85,113.87,113.49,113.65,22899.0,100.7149,100.7326,100.3964,100.5379,22899.0
2020-01-31 13:20:00,113.62,113.88,113.55,113.81,16264.0,100.5114,100.7414,100.4495,100.6795,16264.0
2020-01-31 13:30:00,113.84,113.87,113.62,113.74,16228.0,100.706,100.7326,100.5114,100.6176,16228.0
2020-01-31 13:40:00,113.72,113.8,113.35,113.64,25060.0,100.5999,100.6706,100.2725,100.5291,25060.0
2020-01-31 13:50:00,113.63,113.91,113.48,113.84,11618.0,100.5202,100.7679,100.3875,100.706,11618.0
2020-01-31 14:00:00,113.84,114.21,113.84,114.21,42473.0,100.706,101.0333,100.706,101.0333,42473.0
2020-01-31 14:10:00,114.13,114.23,113.87,114.01,30579.0,100.9626,101.051,100.7326,100.8564,30579.0
2020-01-31 14:20:00,113.97,113.97,113.46,113.52,24221.0,100.821,100.821,100.3699,100.4229,24221.0
2020-01-31 14:30:00,113.52,114.08,113.52,113.84,15146.0,100.4229,100.9183,100.4229,100.706,15146.0
2020-01-31 14:40:00,113.87,113.91,113.6,113.68,13791.0,100.7326,100.7679,100.4937,100.5645,13791.0
2020-01-31 14:50:00,113.69,113.85,113.62,113.66,21675.0,100.5733,100.7149,100.5114,100.5468,21675.0
2020-01-31 15:00:00,113.68,113.8,113.35,113.35,28099.0,100.5645,100.6706,100.2725,100.2725,28099.0
2020-01-31 15:10:00,113.4,113.43,113.08,113.26,37652.0,100.3168,100.3433,100.0337,100.1929,37652.0
2020-01-31 15:20:00,113.27,113.45,113.11,113.11,37481.0,100.2018,100.361,100.0602,100.0602,37481.0
2020-01-31 15:30:00,113.13,113.21,112.74,112.79,71718.0,100.0779,100.1487,99.7329,99.7772,71718.0
2020-01-31 15:40:00,112.83,113.39,112.72,113.15,54242.0,99.8125,100.3079,99.7152,100.0956,54242.0
2020-01-31 15:50:00,113.1,113.5,112.97,113.1,211908.0,100.0514,100.4052,99.9364,100.0514,211908.0
2020-02-03 09:30:00,113.12,113.76,112.79,113.29,151623.0,100.0691,100.6352,99.7772,100.2195,151623.0
2020-02-03 09:40:00,113.19,113.39,112.75,112.79,61784.0,100.131,100.3079,99.7418,99.7772,61784.0
2020-02-03 09:50:00,112.78,113.7,112.7,113.69,52545.0,99.7683,100.5822,99.6975,100.5733,52545.0
2020-02-03 10:00:00,113.79,114.1,113.55,113.72,43443.0,100.6618,100.936,100.4495,100.5999,43443.0
2020-02-03 10:10:00,113.76,114.04,113.67,114.03,21369.0,100.6352,100.8829,100.5556,100.8741,21369.0
2020-02-03 10:20:00,114.01,114.62,113.9,114.61,32144.0,100.8564,101.396,100.7591,101.3872,32144.0
2020-02-03 10:30:00,114.59,114.91,114.51,114.83,28790.0,101.3695,101.6526,101.2987,101.5818,28790.0
2020-02-03 10:40:00,114.8,114.84,114.54,114.55,36511.0,101.5553,101.5906,101.3253,101.3341,36511.0
2020-02-03 10:50:00,114.54,114.72,114.41,114.65,27917.0,101.3253,101.4845,101.2103,101.4226,27917.0
2020-02-03 11:00:00,114.63,114.92,114.63,114.83,26818.0,101.4049,101.6614,101.4049,101.5818,26818.0
2020-02-03 11:10:00,114.77,114.83,114.35,114.48,27564.0,101.5287,101.5818,101.1572,101.2722,27564.0
2020-02-03 11:20:00,114.51,114.67,114.14,114.14,23183.0,101.2987,101.4403,100.9714,100.9714,23183.0
2020-02-03 11:30:00,114.19,114.22,114.02,114.06,13343.0,101.0156,101.0422,100.8652,100.9006,13343.0
2020-02-03 11:40:00,114.07,114.18,113.91,113.99,20847.0,100.9095,101.0068,100.7679,100.8387,20847.0
2020-02-03 11:50:00,113.98,114.34,113.94,114.27,15337.0,100.8299,101.1483,100.7945,101.0864,15337.0
2020-02-03 12:00:00,114.28,114.45,114.16,114.17,12092.0,101.0953,101.2456,100.9891,100.9979,12092.0
2020-02-03 12:10:00,114.2,114.37,114.04,114.36,15895.0,101.0245,101.1749,100.8829,101.166,15895.0
2020-02-03 12:20:00,114.37,114.5,114.34,114.37,8923.0,101.1749,101.2899,101.1483,101.1749,8923.0
2020-02-03 12:30:00,114.38,114.48,114.18,114.4,41052.0,101.1837,101.2722,101.0068,101.2014,41052.0
2020-02-03 12:40:00,114.41,114.54,114.38,114.48,7954.0,101.2103,101.3253,101.1837,101.2722,7954.0
2020-02-03 12:50:00,114.46,114.84,114.46,114.77,14489.0,101.2545,101.5906,101.2545,101.5287,14489.0
2020-02-03 13:00:00,114.79,114.94,114.76,114.78,21567.0,101.5464,101.6791,101.5199,101.5376,21567.0
2020-02-03 13:10:00,114.8,114.86,114.55,114.73,14993.0,101.5553,101.6083,101.3341,101.4933,14993.0
2020-02-03 13:20:00,114.73,114.92,114.72,114.79,14311.0,101.4933,101.6614,101.4845,101.5464,14311.0
2020-02-03 13:30:00,114.76,114.96,114.72,114.95,11258.0,101.5199,101.6968,101.4845,101.688,11258.0
2020-02-03 13:40:00,114.93,115.05,114.86,115.03,28206.0,101.6703,101.7764,101.6083,101.7587,28206.0
2020-02-03 13:50:00,114.99,115.17,114.86,115.15,19556.0,101.7233,101.8826,101.6083,101.8649,19556.0
2020-02-03 14:00:00,115.12,115.12,114.86,114.92,20712.0,101.8383,101.8383,101.6083,101.6614,20712.0
2020-02-03 14:10:00,114.92,114.93,114.75,114.75,17251.0,101.6614,101.6703,101.511,101.511,17251.0
2020-02-03 14:20:00,114.76,114.92,114.74,114.85,10693.0,101.5199,101.6614,101.5022,101.5995,10693.0
2020-02-03 14:30:00,114.83,115.05,114.83,115.05,13267.0,101.5818,101.7764,101.5818,101.7764,13267.0
2020-02-03 14:40:00,115.03,115.22,114.95,115.2,10875.0,101.7587,101.9268,101.688,101.9091,10875.0
2020-02-03 14:50:00,115.18,115.39,115.11,115.21,25922.0,101.8914,102.0772,101.8295,101.918,25922.0
2020-02-03 15:00:00,115.2,115.32,115.13,115.28,17195.0,101.9091,102.0153,101.8472,101.9799,17195.0
2020-02-03 15:10:00,115.29,115.3,115.12,115.2,16042.0,101.9887,101.9976,101.8383,101.9091,16042.0
2020-02-03 15:20:00,115.19,115.39,115.16,115.33,23620.0,101.9003,102.0772,101.8737,102.0241,23620.0
2020-02-03 15:30:00,115.34,115.49,115.17,115.2,40877.0,102.033,102.1657,101.8826,101.9091,40877.0
2020-02-03 15:40:00,115.18,115.28,114.9,114.91,31965.0,101.8914,101.9799,101.6437,101.6526,31965.0
2020-02-03 15:50:00,114.87,115.13,114.78,115.08,90140.0,101.6172,101.8472,101.5376,101.803,90140.0
2020-02-04 09:30:00,117.88,118.37,117.06,117.5,135021.0,104.2799,104.7134,103.5545,103.9438,135021.0
2020-02-04 09:40:00,117.51,118.74,117.51,118.64,61473.0,103.9526,105.0407,103.9526,104.9522,61473.0
2020-02-04 09:50:00,118.64,118.64,117.85,117.98,32525.0,104.9522,104.9522,104.2534,104.3684,32525.0
2020-02-04 10:00:00,117.93,117.98,117.36,117.54,64720.0,104.3241,104.3684,103.8199,103.9791,64720.0
2020-02-04 10:10:00,117.52,117.66,116.75,116.92,41549.0,103.9614,104.0853,103.2803,103.4307,41549.0
2020-02-04 10:20:00,116.9,117.32,116.65,117.32,21676.0,103.413,103.7845,103.1918,103.7845,21676.0
2020-02-04 10:30:00,117.3,117.61,117.21,117.44,12970.0,103.7668,104.0411,103.6872,103.8907,12970.0
2020-02-04 10:40:00,117.45,117.74,117.37,117.45,24107.0,103.8995,104.1561,103.8288,103.8995,24107.0
2020-02-04 10:50:00,117.5,117.5,117.08,117.29,16438.0,103.9438,103.9438,103.5722,103.758,16438.0
2020-02-04 11:00:00,117.32,117.33,116.67,116.79,33157.0,103.7845,103.7934,103.2095,103.3157,33157.0
2020-02-04 11:10:00,116.8,116.95,116.67,116.82,16398.0,103.3245,103.4572,103.2095,103.3422,16398.0
2020-02-04 11:20:00,116.79,117.23,116.78,117.18,11891.0,103.3157,103.7049,103.3068,103.6607,11891.0
2020-02-04 11:30:00,117.14,117.5,117.12,117.37,16493.0,103.6253,103.9438,103.6076,103.8288,16493.0
2020-02-04 11:40:00,117.36,117.49,117.1,117.47,24562.0,103.8199,103.9349,103.5899,103.9172,24562.0
2020-02-04 11:50:00,117.44,117.55,117.26,117.54,18340.0,103.8907,103.988,103.7314,103.9791,18340.0
2020-02-04 12:00:00,117.56,117.65,117.44,117.65,13691.0,103.9968,104.0764,103.8907,104.0764,13691.0
2020-02-04 12:10:00,117.59,117.81,117.51,117.62,22553.0,104.0234,104.218,103.9526,104.0499,22553.0
2020-02-04 12:20:00,117.62,117.88,117.59,117.79,15894.0,104.0499,104.2799,104.0234,104.2003,15894.0
2020-02-04 12:30:00,117.81,117.92,117.69,117.8,12482.0,104.218,104.3153,104.1118,104.2091,12482.0
2020-02-04 12:40:00,117.75,117.85,117.67,117.74,9308.0,104.1649,104.2534,104.0941,104.1561,9308.0
2020-02-04 12:50:00,117.79,117.87,117.63,117.83,14652.0,104.2003,104.2711,104.0588,104.2357,14652.0
2020-02-04 13:00:00,117.86,117.95,117.79,117.9,11668.0,104.2622,104.3418,104.2003,104.2976,11668.0
2020-02-04 13:10:00,117.93,117.98,117.69,117.82,14643.0,104.3241,104.3684,104.1118,104.2268,14643.0
2020-02-04 13:20:00,117.79,117.79,117.58,117.68,12106.0,104.2003,104.2003,104.0145,104.103,12106.0
2020-02-04 13:30:00,117.65,117.77,117.65,117.72,7613.0,104.0764,104.1826,104.0764,104.1384,7613.0
2020-02-04 13:40:00,117.72,117.76,117.66,117.69,10301.0,104.1384,104.1738,104.0853,104.1118,10301.0
2020-02-04 13:50:00,117.69,117.84,117.65,117.81,8521.0,104.1118,104.2445,104.0764,104.218,8521.0
2020-02-04 14:00:00,117.79,117.87,117.76,117.86,7670.0,104.2003,104.2711,104.1738,104.2622,7670.0
2020-02-04 14:10:00,117.86,117.9,117.77,117.82,9372.0,104.2622,104.2976,104.1826,104.2268,9372.0
2020-02-04 14:20:00,117.83,117.93,117.8,117.8,8118.0,104.2357,104.3241,104.2091,104.2091,8118.0
2020-02-04 14:30:00,117.8,117.99,117.73,117.98,25062.0,104.2091,104.3772,104.1472,104.3684,25062.0
2020-02-04 14:40:00,117.98,118.13,117.98,118.04,14625.0,104.3684,104.5011,104.3684,104.4215,14625.0
2020-02-04 14:50:00,118.06,118.06,117.92,117.93,14495.0,104.4391,104.4391,104.3153,104.3241,14495.0
2020-02-04 15:00:00,117.95,118.03,117.91,118.0,10202.0,104.3418,104.4126,104.3064,104.3861,10202.0
2020-02-04 15:10:00,117.98,118.04,117.85,118.04,21261.0,104.3684,104.4215,104.2534,104.4215,21261.0
2020-02-04 15:20:00,118.02,118.06,117.94,118.04,23032.0,104.4038,104.4391,104.333,104.4215,23032.0
2020-02-04 15:30:00,118.04,118.12,117.99,118.09,26459.0,104.4215,104.4922,104.3772,104.4657,26459.0
2020-02-04 15:40:00,118.07,118.22,118.0,118.13,40326.0,104.448,104.5807,104.3861,104.5011,40326.0
2020-02-04 15:50:00,118.07,118.1,117.77,118.02,95776.0,104.448,104.4745,104.1826,104.4038,95776.0
2020-02-05 09:30:00,119.96,120.67,119.51,119.54,76715.0,106.1199,106.748,105.7219,105.7484,76715.0
2020-02-05 09:40:00,119.55,120.18,119.34,120.17,36111.0,105.7572,106.3146,105.5715,106.3057,36111.0
2020-02-05 09:50:00,120.13,120.29,118.69,119.08,45486.0,106.2703,106.4119,104.9965,105.3415,45486.0
2020-02-05 10:00:00,119.01,119.2,118.5,118.88,41901.0,105.2795,105.4476,104.8284,105.1645,41901.0
2020-02-05 10:10:00,118.9,119.05,118.6,118.86,17934.0,105.1822,105.3149,104.9168,105.1468,17934.0
2020-02-05 10:20:00,118.84,119.14,118.41,118.53,19836.0,105.1292,105.3945,104.7488,104.8549,19836.0
2020-02-05 10:30:00,118.48,118.6,118.17,118.26,16894.0,104.8107,104.9168,104.5365,104.6161,16894.0
2020-02-05 10:40:00,118.25,118.57,118.14,118.51,17586.0,104.6072,104.8903,104.5099,104.8372,17586.0
2020-02-05 10:50:00,118.46,118.83,118.44,118.72,21335.0,104.793,105.1203,104.7753,105.023,21335.0
2020-02-05 11:00:00,118.73,118.75,118.37,118.47,17686.0,105.0318,105.0495,104.7134,104.8018,17686.0
2020-02-05 11:10:00,118.43,118.63,118.31,118.54,9672.0,104.7665,104.9434,104.6603,104.8638,9672.0
2020-02-05 11:20:00,118.53,118.89,118.48,118.87,13047.0,104.8549,105.1734,104.8107,105.1557,13047.0
2020-02-05 11:30:00,118.84,119.06,118.74,118.8,7539.0,105.1292,105.3238,105.0407,105.0938,7539.0
2020-02-05 11:40:00,118.84,119.1,118.64,119.07,13669.0,105.1292,105.3592,104.9522,105.3326,13669.0
2020-02-05 11:50:00,119.02,119.22,118.89,119.18,23464.0,105.2884,105.4653,105.1734,105.4299,23464.0
2020-02-05 12:00:00,119.11,119.43,119.09,119.43,11256.0,105.368,105.6511,105.3503,105.6511,11256.0
2020-02-05 12:10:00,119.34,119.46,119.32,119.35,13165.0,105.5715,105.6776,105.5538,105.5803,13165.0
2020-02-05 12:20:00,119.36,119.63,119.34,119.48,18601.0,105.5892,105.828,105.5715,105.6953,18601.0
2020-02-05 12:30:00,119.42,119.59,119.42,119.44,9651.0,105.6422,105.7926,105.6422,105.6599,9651.0
2020-02-05 12:40:00,119.43,119.49,119.21,119.33,10335.0,105.6511,105.7042,105.4565,105.5626,10335.0
2020-02-05 12:50:00,119.33,119.5,119.25,119.28,13551.0,105.5626,105.713,105.4919,105.5184,13551.0
2020-02-05 13:00:00,119.27,119.43,119.22,119.25,13221.0,105.5095,105.6511,105.4653,105.4919,13221.0
2020-02-05 13:10:00,119.21,119.27,119.07,119.17,7210.0,105.4565,105.5095,105.3326,105.4211,7210.0
2020-02-05 13:20:00,119.15,119.29,119.15,119.22,4415.0,105.4034,105.5272,105.4034,105.4653,4415.0
2020-02-05 13:30:00,119.2,119.3,119.08,119.09,7884.0,105.4476,105.5361,105.3415,105.3503,7884.0
2020-02-05 13:40:00,119.11,119.15,119.02,119.15,6550.0,105.368,105.4034,105.2884,105.4034,6550.0
2020-02-05 13:50:00,119.15,119.19,119.07,119.07,7049.0,105.4034,105.4388,105.3326,105.3326,7049.0
2020-02-05 14:00:00,119.07,119.08,118.7,118.76,23580.0,105.3326,105.3415,105.0053,105.0584,23580.0
2020-02-05 14:10:00,118.74,118.74,118.42,118.59,15147.0,105.0407,105.0407,104.7576,104.908,15147.0
2020-02-05 14:20:00,118.61,118.88,118.6,118.87,11847.0,104.9257,105.1645,104.9168,105.1557,11847.0
2020-02-05 14:30:00,118.88,119.01,118.82,118.98,13748.0,105.1645,105.2795,105.1115,105.253,13748.0
2020-02-05 14:40:00,119.1,119.16,119.03,119.14,6862.0,105.3592,105.4122,105.2972,105.3945,6862.0
2020-02-05 14:50:00,119.2,119.33,119.17,119.32,12541.0,105.4476,105.5626,105.4211,105.5538,12541.0
2020-02-05 15:00:00,119.37,119.68,119.35,119.59,17245.0,105.598,105.8722,105.5803,105.7926,17245.0
2020-02-05 15:10:00,119.56,119.7,119.51,119.64,19225.0,105.7661,105.8899,105.7219,105.8369,19225.0
2020-02-05 15:20:00,119.67,119.87,119.58,119.59,10167.0,105.8634,106.0403,105.7838,105.7926,10167.0
2020-02-05 15:30:00,119.56,119.63,119.42,119.61,19047.0,105.7661,105.828,105.6422,105.8103,19047.0
2020-02-05 15:40:00,119.57,119.65,119.44,119.5,23288.0,105.7749,105.8457,105.6599,105.713,23288.0
2020-02-05 15:50:00,119.5,119.68,119.26,119.68,79448.0,105.713,105.8722,105.5007,105.8722,79448.0
2020-02-06 09:30:00,119.66,120.32,118.83,118.88,83208.0,105.8545,106.4384,105.1203,105.1645,83208.0
2020-02-06 09:40:00,118.88,118.88,117.55,117.83,41676.0,105.1645,105.1645,103.988,104.2357,41676.0
2020-02-06 09:50:00,117.82,118.05,117.5,118.01,39105.0,104.2268,104.4303,103.9438,104.3949,39105.0
2020-02-06 10:00:00,118.07,118.08,117.39,117.39,36812.0,104.448,104.4568,103.8464,103.8464,36812.0
2020-02-06 10:10:00,117.34,117.55,116.61,116.61,88295.0,103.8022,103.988,103.1564,103.1564,88295.0
2020-02-06 10:20:00,116.6,117.05,116.52,116.99,51032.0,103.1476,103.5457,103.0768,103.4926,51032.0
2020-02-06 10:30:00,116.95,117.44,116.81,117.3,18021.0,103.4572,103.8907,103.3334,103.7668,18021.0
2020-02-06 10:40:00,117.32,117.49,117.07,117.08,21388.0,103.7845,103.9349,103.5634,103.5722,21388.0
2020-02-06 10:50:00,117.06,117.17,116.63,117.11,31002.0,103.5545,103.6518,103.1741,103.5987,31002.0
2020-02-06 11:00:00,117.12,117.34,116.93,117.34,21000.0,103.6076,103.8022,103.4395,103.8022,21000.0
2020-02-06 11:10:00,117.3,117.6,117.29,117.43,21464.0,103.7668,104.0322,103.758,103.8818,21464.0
2020-02-06 11:20:00,117.44,117.62,117.36,117.46,34713.0,103.8907,104.0499,103.8199,103.9084,34713.0
2020-02-06 11:30:00,117.51,117.52,117.25,117.5,31894.0,103.9526,103.9614,103.7226,103.9438,31894.0
2020-02-06 11:40:00,117.46,117.52,117.35,117.39,11465.0,103.9084,103.9614,103.8111,103.8464,11465.0
2020-02-06 11:50:00,117.4,117.45,117.17,117.34,25255.0,103.8553,103.8995,103.6518,103.8022,25255.0
2020-02-06 12:00:00,117.35,117.89,117.34,117.69,39908.0,103.8111,104.2888,103.8022,104.1118,39908.0
2020-02-06 12:10:00,117.69,117.79,117.52,117.78,12670.0,104.1118,104.2003,103.9614,104.1914,12670.0
2020-02-06 12:20:00,117.76,117.77,117.62,117.76,13654.0,104.1738,104.1826,104.0499,104.1738,13654.0
2020-02-06 12:30:00,117.76,117.79,117.62,117.66,11639.0,104.1738,104.2003,104.0499,104.0853,11639.0
2020-02-06 12:40:00,117.64,117.75,117.56,117.68,10445.0,104.0676,104.1649,103.9968,104.103,10445.0
2020-02-06 12:50:00,117.69,117.69,117.47,117.54,10060.0,104.1118,104.1118,103.9172,103.9791,10060.0
2020-02-06 13:00:00,117.54,117.66,117.49,117.55,7657.0,103.9791,104.0853,103.9349,103.988,7657.0
2020-02-06 13:10:00,117.54,117.59,117.35,117.42,11506.0,103.9791,104.0234,103.8111,103.873,11506.0
2020-02-06 13:20:00,117.41,117.41,117.16,117.17,12398.0,103.8641,103.8641,103.643,103.6518,12398.0
2020-02-06 13:30:00,117.16,117.18,116.95,116.95,24283.0,103.643,103.6607,103.4572,103.4572,24283.0
2020-02-06 13:40:00,116.97,117.1,116.92,117.1,14299.0,103.4749,103.5899,103.4307,103.5899,14299.0
2020-02-06 13:50:00,117.1,117.36,117.08,117.33,15233.0,103.5899,103.8199,103.5722,103.7934,15233.0
2020-02-06 14:00:00,117.36,117.59,117.36,117.39,18367.0,103.8199,104.0234,103.8199,103.8464,18367.0
2020-02-06 14:10:00,117.41,117.42,117.28,117.28,8905.0,103.8641,103.873,103.7491,103.7491,8905.0
2020-02-06 14:20:00,117.26,117.29,117.05,117.23,10531.0,103.7314,103.758,103.5457,103.7049,10531.0
2020-02-06 14:30:00,117.26,117.36,117.26,117.3,9715.0,103.7314,103.8199,103.7314,103.7668,9715.0
2020-02-06 14:40:00,117.31,117.45,117.29,117.41,22090.0,103.7757,103.8995,103.758,103.8641,22090.0
2020-02-06 14:50:00,117.41,117.42,117.28,117.32,35182.0,103.8641,103.873,103.7491,103.7845,35182.0
2020-02-06 15:00:00,117.32,117.46,117.28,117.43,16411.0,103.7845,103.9084,103.7491,103.8818,16411.0
2020-02-06 15:10:00,117.43,117.43,117.11,117.13,24836.0,103.8818,103.8818,103.5987,103.6164,24836.0
2020-02-06 15:20:00,117.14,117.31,117.13,117.27,19368.0,103.6253,103.7757,103.6164,103.7403,19368.0
2020-02-06 15:30:00,117.29,117.6,117.25,117.58,32076.0,103.758,104.0322,103.7226,104.0145,32076.0
2020-02-06 15:40:00,117.57,117.75,117.57,117.62,34264.0,104.0057,104.1649,104.0057,104.0499,34264.0
2020-02-06 15:50:00,117.66,117.71,117.3,117.67,167806.0,104.0853,104.1295,103.7668,104.0941,167806.0
2020-02-07 09:30:00,116.56,116.84,115.6,115.65,133214.0,103.1122,103.3599,102.263,102.3072,133214.0
2020-02-07 09:40:00,115.63,115.81,115.15,115.46,60435.0,102.2895,102.4487,101.8649,102.1391,60435.0
2020-02-07 09:50:00,115.52,115.98,115.01,115.06,36200.0,102.1922,102.5991,101.741,101.7853,36200.0
2020-02-07 10:00:00,115.05,115.1,114.37,114.63,68035.0,101.7764,101.8206,101.1749,101.4049,68035.0
2020-02-07 10:10:00,114.62,114.77,114.44,114.72,63182.0,101.396,101.5287,101.2368,101.4845,63182.0
2020-02-07 10:20:00,114.69,114.95,114.6,114.84,37826.0,101.4579,101.688,101.3783,101.5906,37826.0
2020-02-07 10:30:00,114.83,115.18,114.72,115.06,41046.0,101.5818,101.8914,101.4845,101.7853,41046.0
2020-02-07 10:40:00,115.07,115.76,115.04,115.72,57947.0,101.7941,102.4045,101.7676,102.3691,57947.0
2020-02-07 10:50:00,115.71,115.71,115.5,115.5,19779.0,102.3603,102.3603,102.1745,102.1745,19779.0
2020-02-07 11:00:00,115.55,115.55,115.13,115.14,25778.0,102.2187,102.2187,101.8472,101.856,25778.0
2020-02-07 11:10:00,115.14,115.14,114.82,114.87,29622.0,101.856,101.856,101.5729,101.6172,29622.0
2020-02-07 11:20:00,114.88,115.24,114.86,115.2,24973.0,101.626,101.9445,101.6083,101.9091,24973.0
2020-02-07 11:30:00,115.2,115.45,115.18,115.18,19248.0,101.9091,102.1303,101.8914,101.8914,19248.0
2020-02-07 11:40:00,115.15,115.21,114.99,115.03,21437.0,101.8649,101.918,101.7233,101.7587,21437.0
2020-02-07 11:50:00,115.03,115.15,114.89,115.15,19832.0,101.7587,101.8649,101.6349,101.8649,19832.0
2020-02-07 12:00:00,115.13,115.15,114.87,114.9,51742.0,101.8472,101.8649,101.6172,101.6437,51742.0
2020-02-07 12:10:00,114.91,115.17,114.87,115.0,17630.0,101.6526,101.8826,101.6172,101.7322,17630.0
2020-02-07 12:20:00,114.98,115.41,114.97,115.38,22881.0,101.7145,102.0949,101.7056,102.0683,22881.0
2020-02-07 12:30:00,115.37,115.39,115.2,115.3,32863.0,102.0595,102.0772,101.9091,101.9976,32863.0
2020-02-07 12:40:00,115.3,115.3,114.78,114.89,22803.0,101.9976,101.9976,101.5376,101.6349,22803.0
2020-02-07 12:50:00,114.89,114.91,114.76,114.88,18665.0,101.6349,101.6526,101.5199,101.626,18665.0
2020-02-07 13:00:00,114.84,114.84,114.35,114.38,42674.0,101.5906,101.5906,101.1572,101.1837,42674.0
2020-02-07 13:10:00,114.38,114.81,114.38,114.79,30890.0,101.1837,101.5641,101.1837,101.5464,30890.0
2020-02-07 13:20:00,114.79,114.85,114.67,114.83,9528.0,101.5464,101.5995,101.4403,101.5818,9528.0
2020-02-07 13:30:00,114.83,115.13,114.7,114.7,23546.0,101.5818,101.8472,101.4668,101.4668,23546.0
2020-02-07 13:40:00,114.69,114.77,114.59,114.65,11276.0,101.4579,101.5287,101.3695,101.4226,11276.0
2020-02-07 13:50:00,114.67,114.68,114.36,114.5,24803.0,101.4403,101.4491,101.166,101.2899,24803.0
2020-02-07 14:00:00,114.51,114.51,114.21,114.42,22097.0,101.2987,101.2987,101.0333,101.2191,22097.0
2020-02-07 14:10:00,114.44,114.46,114.15,114.28,50727.0,101.2368,101.2545,100.9802,101.0953,50727.0
2020-02-07 14:20:00,114.28,114.36,114.12,114.3,42775.0,101.0953,101.166,100.9537,101.1129,42775.0
2020-02-07 14:30:00,114.32,114.8,114.32,114.63,86515.0,101.1306,101.5553,101.1306,101.4049,86515.0
2020-02-07 14:40:00,114.65,114.73,114.53,114.67,32207.0,101.4226,101.4933,101.3164,101.4403,32207.0
2020-02-07 14:50:00,114.65,114.65,114.38,114.48,17424.0,101.4226,101.4226,101.1837,101.2722,17424.0
2020-02-07 15:00:00,114.43,114.63,114.4,114.56,71395.0,101.2279,101.4049,101.2014,101.3429,71395.0
2020-02-07 15:10:00,114.58,114.65,114.47,114.57,50771.0,101.3606,101.4226,101.2633,101.3518,50771.0
2020-02-07 15:20:00,114.58,114.58,114.4,114.44,19725.0,101.3606,101.3606,101.2014,101.2368,19725.0
2020-02-07 15:30:00,114.44,114.62,114.37,114.41,33115.0,101.2368,101.396,101.1749,101.2103,33115.0
2020-02-07 15:40:00,114.39,114.51,114.28,114.33,83472.0,101.1926,101.2987,101.0953,101.1395,83472.0
2020-02-07 15:50:00,114.32,114.4,113.94,113.94,290662.0,101.1306,101.2014,100.7945,100.7945,290662.0
2020-02-10 09:30:00,112.43,113.95,111.45,113.58,174383.0,99.835,101.1848,98.9648,100.8562,174383.0
2020-02-10 09:40:00,113.53,114.24,113.46,114.01,49651.0,100.8118,101.4423,100.7497,101.238,49651.0
2020-02-10 09:50:00,114.05,114.65,113.92,114.65,37992.0,101.2736,101.8063,101.1581,101.8063,37992.0
2020-02-10 10:00:00,114.59,114.7,114.35,114.68,49593.0,101.7531,101.8507,101.54,101.833,49593.0
2020-02-10 10:10:00,114.7,114.76,114.41,114.58,36209.0,101.8507,101.904,101.5932,101.7442,36209.0
2020-02-10 10:20:00,114.59,114.88,114.54,114.73,24726.0,101.7531,102.0106,101.7087,101.8774,24726.0
2020-02-10 10:30:00,114.71,114.81,114.42,114.77,22119.0,101.8596,101.9484,101.6021,101.9129,22119.0
2020-02-10 10:40:00,114.76,115.11,114.71,115.07,27989.0,101.904,102.2148,101.8596,102.1793,27989.0
2020-02-10 10:50:00,115.11,115.13,114.62,114.75,18236.0,102.2148,102.2326,101.7797,101.8951,18236.0
2020-02-10 11:00:00,114.75,114.97,114.7,114.84,15254.0,101.8951,102.0905,101.8507,101.9751,15254.0
2020-02-10 11:10:00,114.85,115.08,114.73,115.0,21755.0,101.9839,102.1882,101.8774,102.1171,21755.0
2020-02-10 11:20:00,114.98,115.2,114.98,115.14,18744.0,102.0994,102.2947,102.0994,102.2415,18744.0
2020-02-10 11:30:00,115.17,115.24,114.89,115.2,18304.0,102.2681,102.3302,102.0195,102.2947,18304.0
2020-02-10 11:40:00,115.18,115.52,115.12,115.5,19481.0,102.277,102.5789,102.2237,102.5611,19481.0
2020-02-10 11:50:00,115.51,115.53,115.27,115.36,16900.0,102.57,102.5878,102.3569,102.4368,16900.0
2020-02-10 12:00:00,115.31,115.4,115.19,115.22,10201.0,102.3924,102.4723,102.2858,102.3125,10201.0
2020-02-10 12:10:00,115.22,115.27,115.17,115.2,14889.0,102.3125,102.3569,102.2681,102.2947,14889.0
2020-02-10 12:20:00,115.21,115.23,114.97,115.18,30204.0,102.3036,102.3214,102.0905,102.277,30204.0
2020-02-10 12:30:00,115.16,115.19,114.91,115.07,13824.0,102.2592,102.2858,102.0372,102.1793,13824.0
2020-02-10 12:40:00,115.06,115.06,114.82,114.95,8818.0,102.1704,102.1704,101.9573,102.0727,8818.0
2020-02-10 12:50:00,114.93,115.04,114.88,114.96,7818.0,102.055,102.1527,102.0106,102.0816,7818.0
2020-02-10 13:00:00,115.0,115.12,114.95,115.02,14475.0,102.1171,102.2237,102.0727,102.1349,14475.0
2020-02-10 13:10:00,114.99,115.06,114.93,115.06,10567.0,102.1083,102.1704,102.055,102.1704,10567.0
2020-02-10 13:20:00,115.06,115.29,115.04,115.18,22081.0,102.1704,102.3746,102.1527,102.277,22081.0
2020-02-10 13:30:00,115.21,115.31,115.19,115.24,11350.0,102.3036,102.3924,102.2858,102.3302,11350.0
2020-02-10 13:40:00,115.24,115.25,114.95,114.95,9969.0,102.3302,102.3391,102.0727,102.0727,9969.0
2020-02-10 13:50:00,114.94,115.1,114.88,114.89,11650.0,102.0639,102.2059,102.0106,102.0195,11650.0
2020-02-10 14:00:00,114.89,114.96,114.77,114.84,18045.0,102.0195,102.0816,101.9129,101.9751,18045.0
2020-02-10 14:10:00,114.82,115.18,114.82,115.07,15107.0,101.9573,102.277,101.9573,102.1793,15107.0
2020-02-10 14:20:00,115.02,115.48,114.97,115.42,16669.0,102.1349,102.5434,102.0905,102.4901,16669.0
2020-02-10 14:30:00,115.44,115.48,115.34,115.34,11539.0,102.5078,102.5434,102.419,102.419,11539.0
2020-02-10 14:40:00,115.36,115.47,115.33,115.41,8545.0,102.4368,102.5345,102.4102,102.4812,8545.0
2020-02-10 14:50:00,115.45,115.8,115.39,115.74,19540.0,102.5167,102.8275,102.4634,102.7742,19540.0
2020-02-10 15:00:00,115.74,115.86,115.69,115.84,13061.0,102.7742,102.8808,102.7298,102.863,13061.0
2020-02-10 15:10:00,115.86,116.0,115.85,115.95,18634.0,102.8808,103.0051,102.8719,102.9607,18634.0
2020-02-10 15:20:00,115.95,116.06,115.85,116.05,29182.0,102.9607,103.0584,102.8719,103.0495,29182.0
2020-02-10 15:30:00,116.05,116.23,115.92,116.16,42510.0,103.0495,103.2093,102.9341,103.1472,42510.0
2020-02-10 15:40:00,116.18,116.22,116.02,116.13,31946.0,103.1649,103.2005,103.0229,103.1205,31946.0
2020-02-10 15:50:00,116.14,116.27,116.0,116.26,129063.0,103.1294,103.2449,103.0051,103.236,129063.0
2020-02-11 09:30:00,117.38,117.94,117.13,117.35,79982.0,104.2305,104.7278,104.0085,104.2039,79982.0
2020-02-11 09:40:00,117.37,118.67,117.36,118.66,32682.0,104.2216,105.376,104.2128,105.3671,32682.0
2020-02-11 09:50:00,118.72,119.13,118.57,118.63,82391.0,105.4204,105.7845,105.2872,105.3405,82391.0
2020-02-11 10:00:00,118.73,120.06,118.71,120.05,62100.0,105.4293,106.6103,105.4115,106.6014,62100.0
2020-02-11 10:10:00,120.04,120.15,119.46,119.5,39775.0,106.5925,106.6902,106.0775,106.113,39775.0
2020-02-11 10:20:00,119.41,119.6,119.24,119.41,15896.0,106.0331,106.2018,105.8821,106.0331,15896.0
2020-02-11 10:30:00,119.45,119.8,119.44,119.59,22017.0,106.0686,106.3794,106.0597,106.1929,22017.0
2020-02-11 10:40:00,119.58,120.02,119.55,119.96,21009.0,106.1841,106.5748,106.1574,106.5215,21009.0
2020-02-11 10:50:00,119.97,120.03,119.68,119.76,14635.0,106.5304,106.5836,106.2729,106.3439,14635.0
2020-02-11 11:00:00,119.81,119.9,119.75,119.84,12213.0,106.3883,106.4682,106.335,106.4149,12213.0
2020-02-11 11:10:00,119.85,119.9,119.56,119.69,29874.0,106.4238,106.4682,106.1663,106.2817,29874.0
2020-02-11 11:20:00,119.7,119.77,119.42,119.61,13712.0,106.2906,106.3528,106.042,106.2107,13712.0
2020-02-11 11:30:00,119.57,119.61,119.02,119.05,15465.0,106.1752,106.2107,105.6868,105.7134,15465.0
2020-02-11 11:40:00,119.04,119.27,118.93,119.24,19313.0,105.7046,105.9088,105.6069,105.8821,19313.0
2020-02-11 11:50:00,119.21,119.42,119.11,119.11,10215.0,105.8555,106.042,105.7667,105.7667,10215.0
2020-02-11 12:00:00,119.13,119.35,119.12,119.21,13656.0,105.7845,105.9798,105.7756,105.8555,13656.0
2020-02-11 12:10:00,119.19,119.75,119.17,119.72,21903.0,105.8377,106.335,105.82,106.3084,21903.0
2020-02-11 12:20:00,119.72,119.72,119.46,119.65,13928.0,106.3084,106.3084,106.0775,106.2462,13928.0
2020-02-11 12:30:00,119.66,119.74,119.59,119.73,15248.0,106.2551,106.3261,106.1929,106.3173,15248.0
2020-02-11 12:40:00,119.73,119.83,119.68,119.71,14155.0,106.3173,106.4061,106.2729,106.2995,14155.0
2020-02-11 12:50:00,119.64,119.95,119.64,119.9,15830.0,106.2373,106.5126,106.2373,106.4682,15830.0
2020-02-11 13:00:00,119.89,120.13,119.87,120.01,25380.0,106.4593,106.6724,106.4416,106.5659,25380.0
2020-02-11 13:10:00,120.0,120.13,119.94,120.03,16756.0,106.557,106.6724,106.5037,106.5836,16756.0
2020-02-11 13:20:00,120.05,120.23,119.93,120.19,22397.0,106.6014,106.7612,106.4949,106.7257,22397.0
2020-02-11 13:30:00,120.19,120.29,119.59,119.59,20143.0,106.7257,106.8145,106.1929,106.1929,20143.0
2020-02-11 13:40:00,119.57,119.88,119.57,119.8,7657.0,106.1752,106.4505,106.1752,106.3794,7657.0
2020-02-11 13:50:00,119.77,119.78,119.3,119.5,13047.0,106.3528,106.3617,105.9354,106.113,13047.0
2020-02-11 14:00:00,119.47,119.52,118.95,119.22,29139.0,106.0864,106.1308,105.6246,105.8644,29139.0
2020-02-11 14:10:00,119.2,119.27,119.03,119.1,17079.0,105.8466,105.9088,105.6957,105.7578,17079.0
2020-02-11 14:20:00,119.09,119.13,118.67,118.96,24773.0,105.749,105.7845,105.376,105.6335,24773.0
2020-02-11 14:30:00,118.94,119.05,118.8,119.01,22016.0,105.6158,105.7134,105.4914,105.6779,22016.0
2020-02-11 14:40:00,119.01,119.17,118.93,119.02,13072.0,105.6779,105.82,105.6069,105.6868,13072.0
2020-02-11 14:50:00,119.01,119.18,118.85,118.98,19958.0,105.6779,105.8289,105.5358,105.6513,19958.0
2020-02-11 15:00:00,119.03,119.23,118.88,118.89,12588.0,105.6957,105.8733,105.5625,105.5714,12588.0
2020-02-11 15:10:00,118.89,118.92,118.45,118.47,18759.0,105.5714,105.598,105.1806,105.1984,18759.0
2020-02-11 15:20:00,118.48,118.73,118.4,118.53,15493.0,105.2073,105.4293,105.1362,105.2517,15493.0
2020-02-11 15:30:00,118.58,118.95,118.5,118.82,20901.0,105.2961,105.6246,105.225,105.5092,20901.0
2020-02-11 15:40:00,118.8,118.95,118.77,118.84,26297.0,105.4914,105.6246,105.4648,105.527,26297.0
2020-02-11 15:50:00,118.84,119.27,118.73,119.11,141126.0,105.527,105.9088,105.4293,105.7667,141126.0
2020-02-12 09:30:00,120.61,122.1,120.43,121.48,115433.0,107.0987,108.4218,106.9388,107.8712,115433.0
2020-02-12 09:40:00,121.45,121.87,121.45,121.67,49041.0,107.8446,108.2175,107.8446,108.0399,49041.0
2020-02-12 09:50:00,121.62,121.98,121.2,121.98,52919.0,107.9955,108.3152,107.6226,108.3152,52919.0
2020-02-12 10:00:00,121.97,122.03,121.1,121.42,41045.0,108.3063,108.3596,107.5338,107.8179,41045.0
2020-02-12 10:10:00,121.43,121.46,120.72,120.98,36431.0,107.8268,107.8535,107.1964,107.4272,36431.0
2020-02-12 10:20:00,120.96,121.35,120.92,121.24,34699.0,107.4095,107.7558,107.3739,107.6581,34699.0
2020-02-12 10:30:00,121.17,121.35,121.05,121.19,19650.0,107.5959,107.7558,107.4894,107.6137,19650.0
2020-02-12 10:40:00,121.21,121.41,121.12,121.2,14360.0,107.6315,107.8091,107.5515,107.6226,14360.0
2020-02-12 10:50:00,121.23,121.37,121.14,121.17,10186.0,107.6492,107.7735,107.5693,107.5959,10186.0
2020-02-12 11:00:00,121.17,121.34,121.1,121.24,10776.0,107.5959,107.7469,107.5338,107.6581,10776.0
2020-02-12 11:10:00,121.29,121.79,121.29,121.73,22237.0,107.7025,108.1465,107.7025,108.0932,22237.0
2020-02-12 11:20:00,121.74,121.95,121.69,121.89,20281.0,108.1021,108.2886,108.0577,108.2353,20281.0
2020-02-12 11:30:00,121.94,122.04,121.82,121.91,17402.0,108.2797,108.3685,108.1731,108.253,17402.0
2020-02-12 11:40:00,121.93,121.98,121.84,121.97,13627.0,108.2708,108.3152,108.1909,108.3063,13627.0
2020-02-12 11:50:00,121.98,122.4,121.96,122.4,39954.0,108.3152,108.6881,108.2974,108.6881,39954.0
2020-02-12 12:00:00,122.43,122.7,122.27,122.29,50614.0,108.7148,108.9545,108.5727,108.5905,50614.0
2020-02-12 12:10:00,122.29,122.64,122.15,122.63,20603.0,108.5905,108.9013,108.4662,108.8924,20603.0
2020-02-12 12:20:00,122.68,122.73,122.45,122.57,32861.0,108.9368,108.9812,108.7325,108.8391,32861.0
2020-02-12 12:30:00,122.57,122.79,122.51,122.72,21981.0,108.8391,109.0345,108.7858,108.9723,21981.0
2020-02-12 12:40:00,122.71,122.81,122.67,122.76,14447.0,108.9634,109.0522,108.9279,109.0078,14447.0
2020-02-12 12:50:00,122.78,122.95,122.71,122.73,14422.0,109.0256,109.1765,108.9634,108.9812,14422.0
2020-02-12 13:00:00,122.69,122.75,122.49,122.58,18987.0,108.9457,108.9989,108.7681,108.848,18987.0
2020-02-12 13:10:00,122.52,122.53,122.37,122.42,10729.0,108.7947,108.8036,108.6615,108.7059,10729.0
2020-02-12 13:20:00,122.43,122.49,122.23,122.29,11557.0,108.7148,108.7681,108.5372,108.5905,11557.0
2020-02-12 13:30:00,122.29,122.49,122.26,122.44,10976.0,108.5905,108.7681,108.5638,108.7237,10976.0
2020-02-12 13:40:00,122.47,122.62,122.44,122.59,21839.0,108.7503,108.8835,108.7237,108.8569,21839.0
2020-02-12 13:50:00,122.64,122.64,122.28,122.42,12051.0,108.9013,108.9013,108.5816,108.7059,12051.0
2020-02-12 14:00:00,122.41,122.47,122.31,122.47,8673.0,108.697,108.7503,108.6082,108.7503,8673.0
2020-02-12 14:10:00,122.48,122.52,122.36,122.4,11293.0,108.7592,108.7947,108.6526,108.6881,11293.0
2020-02-12 14:20:00,122.39,122.97,122.39,122.96,23206.0,108.6793,109.1943,108.6793,109.1854,23206.0
2020-02-12 14:30:00,122.97,122.97,122.7,122.77,16222.0,109.1943,109.1943,108.9545,109.0167,16222.0
2020-02-12 14:40:00,122.78,123.22,122.78,123.14,50714.0,109.0256,109.4163,109.0256,109.3453,50714.0
2020-02-12 14:50:00,123.14,123.2,122.83,122.96,29993.0,109.3453,109.3985,109.07,109.1854,29993.0
2020-02-12 15:00:00,122.96,123.28,122.91,122.91,23962.0,109.1854,109.4696,109.141,109.141,23962.0
2020-02-12 15:10:00,122.96,123.07,122.8,123.02,21332.0,109.1854,109.2831,109.0433,109.2387,21332.0
2020-02-12 15:20:00,123.03,123.1,122.79,123.07,27565.0,109.2476,109.3097,109.0345,109.2831,27565.0
2020-02-12 15:30:00,123.06,123.06,122.72,122.94,43765.0,109.2742,109.2742,108.9723,109.1677,43765.0
2020-02-12 15:40:00,122.94,123.19,122.94,123.06,65644.0,109.1677,109.3896,109.1677,109.2742,65644.0
2020-02-12 15:50:00,123.07,123.26,122.82,123.08,157539.0,109.2831,109.4518,109.0611,109.292,157539.0
2020-02-13 09:30:00,121.84,121.9,121.11,121.25,67688.0,108.1909,108.2442,107.5427,107.667,67688.0
2020-02-13 09:40:00,121.29,121.74,121.05,121.41,45948.0,107.7025,108.1021,107.4894,107.8091,45948.0
2020-02-13 09:50:00,121.44,121.65,121.33,121.48,69014.0,107.8357,108.0222,107.738,107.8712,69014.0
2020-02-13 10:00:00,121.49,122.55,121.22,122.51,78035.0,107.8801,108.8213,107.6403,108.7858,78035.0
2020-02-13 10:10:00,122.49,123.07,122.39,122.98,43888.0,108.7681,109.2831,108.6793,109.2032,43888.0
2020-02-13 10:20:00,122.96,123.17,122.64,122.73,55793.0,109.1854,109.3719,108.9013,108.9812,55793.0
2020-02-13 10:30:00,122.7,122.93,122.55,122.89,31730.0,108.9545,109.1588,108.8213,109.1233,31730.0
2020-02-13 10:40:00,122.85,123.32,122.83,123.32,33273.0,109.0877,109.5051,109.07,109.5051,33273.0
2020-02-13 10:50:00,123.36,123.84,123.31,123.84,26654.0,109.5406,109.9668,109.4962,109.9668,26654.0
2020-02-13 11:00:00,123.85,124.13,123.79,124.03,57298.0,109.9757,110.2243,109.9224,110.1355,57298.0
2020-02-13 11:10:00,124.03,124.08,123.89,123.98,19871.0,110.1355,110.1799,110.0112,110.0912,19871.0
2020-02-13 11:20:00,123.96,124.2,123.85,124.14,16826.0,110.0734,110.2865,109.9757,110.2332,16826.0
2020-02-13 11:30:00,124.14,124.22,123.88,124.21,15982.0,110.2332,110.3043,110.0024,110.2954,15982.0
2020-02-13 11:40:00,124.19,124.52,123.86,123.89,17170.0,110.2776,110.5707,109.9846,110.0112,17170.0
2020-02-13 11:50:00,123.92,124.06,123.88,124.06,10465.0,110.0379,110.1622,110.0024,110.1622,10465.0
2020-02-13 12:00:00,124.03,124.18,124.01,124.14,15977.0,110.1355,110.2687,110.1178,110.2332,15977.0
2020-02-13 12:10:00,124.14,124.17,123.9,123.9,96954.0,110.2332,110.2599,110.0201,110.0201,96954.0
2020-02-13 12:20:00,123.86,124.1,123.44,123.46,127201.0,109.9846,110.1977,109.6116,109.6294,127201.0
2020-02-13 12:30:00,123.46,123.5,123.35,123.39,27104.0,109.6294,109.6649,109.5317,109.5672,27104.0
2020-02-13 12:40:00,123.38,123.4,123.13,123.29,18510.0,109.5584,109.5761,109.3364,109.4784,18510.0
2020-02-13 12:50:00,123.31,123.35,122.19,122.19,32516.0,109.4962,109.5317,108.5017,108.5017,32516.0
2020-02-13 13:00:00,122.18,122.36,121.75,121.76,48937.0,108.4928,108.6526,108.111,108.1198,48937.0
2020-02-13 13:10:00,121.79,122.23,121.75,122.18,41963.0,108.1465,108.5372,108.111,108.4928,41963.0
2020-02-13 13:20:00,122.19,122.62,122.14,122.56,20634.0,108.5017,108.8835,108.4573,108.8302,20634.0
2020-02-13 13:30:00,122.55,122.55,122.4,122.53,6585.0,108.8213,108.8213,108.6881,108.8036,6585.0
2020-02-13 13:40:00,122.54,122.83,122.52,122.83,9778.0,108.8125,109.07,108.7947,109.07,9778.0
2020-02-13 13:50:00,122.83,122.94,122.73,122.91,10059.0,109.07,109.1677,108.9812,109.141,10059.0
2020-02-13 14:00:00,122.88,122.99,122.82,122.82,12273.0,109.1144,109.2121,109.0611,109.0611,12273.0
2020-02-13 14:10:00,122.84,122.86,122.64,122.8,12109.0,109.0789,109.0966,108.9013,109.0433,12109.0
2020-02-13 14:20:00,122.83,123.0,122.83,122.91,7789.0,109.07,109.2209,109.07,109.141,7789.0
2020-02-13 14:30:00,122.97,123.1,122.82,122.83,11651.0,109.1943,109.3097,109.0611,109.07,11651.0
2020-02-13 14:40:00,122.82,122.94,122.7,122.87,33181.0,109.0611,109.1677,108.9545,109.1055,33181.0
2020-02-13 14:50:00,122.88,123.0,122.81,122.89,6984.0,109.1144,109.2209,109.0522,109.1233,6984.0
2020-02-13 15:00:00,122.92,122.97,122.48,122.55,15389.0,109.1499,109.1943,108.7592,108.8213,15389.0
2020-02-13 15:10:00,122.56,122.59,122.25,122.33,14145.0,108.8302,108.8569,108.555,108.626,14145.0
2020-02-13 15:20:00,122.33,122.51,122.33,122.49,16983.0,108.626,108.7858,108.626,108.7681,16983.0
2020-02-13 15:30:00,122.48,122.66,122.32,122.33,23762.0,108.7592,108.919,108.6171,108.626,23762.0
2020-02-13 15:40:00,122.34,122.4,122.17,122.26,21657.0,108.6349,108.6881,108.4839,108.5638,21657.0
2020-02-13 15:50:00,122.28,122.64,122.2,122.63,79313.0,108.5816,108.9013,108.5106,108.8924,79313.0
2020-02-14 09:30:00,122.84,123.63,122.42,122.75,63005.0,109.0789,109.7804,108.7059,108.9989,63005.0
2020-02-14 09:40:00,122.67,122.78,121.59,121.8,23352.0,108.9279,109.0256,107.9689,108.1554,23352.0
2020-02-14 09:50:00,121.79,122.0,121.56,121.79,13153.0,108.1465,108.333,107.9423,108.1465,13153.0
2020-02-14 10:00:00,121.83,122.0,121.17,121.27,21935.0,108.182,108.333,107.5959,107.6847,21935.0
2020-02-14 10:10:00,121.23,121.26,120.77,120.87,52562.0,107.6492,107.6759,107.2408,107.3295,52562.0
2020-02-14 10:20:00,120.88,121.12,120.81,120.84,18390.0,107.3384,107.5515,107.2763,107.3029,18390.0
2020-02-14 10:30:00,120.82,120.98,120.7,120.98,26977.0,107.2851,107.4272,107.1786,107.4272,26977.0
2020-02-14 10:40:00,121.0,121.01,120.41,120.51,63266.0,107.445,107.4539,106.9211,107.0099,63266.0
2020-02-14 10:50:00,120.5,120.76,120.42,120.76,36291.0,107.001,107.2319,106.93,107.2319,36291.0
2020-02-14 11:00:00,120.78,120.84,120.44,120.55,33857.0,107.2496,107.3029,106.9477,107.0454,33857.0
2020-02-14 11:10:00,120.6,120.75,120.57,120.69,10069.0,107.0898,107.223,107.0632,107.1697,10069.0
2020-02-14 11:20:00,120.62,120.62,120.33,120.42,10425.0,107.1076,107.1076,106.85,106.93,10425.0
2020-02-14 11:30:00,120.38,120.42,120.23,120.29,12385.0,106.8944,106.93,106.7612,106.8145,12385.0
2020-02-14 11:40:00,120.26,120.37,120.17,120.19,12624.0,106.7879,106.8856,106.708,106.7257,12624.0
2020-02-14 11:50:00,120.13,120.18,119.95,120.06,29942.0,106.6724,106.7168,106.5126,106.6103,29942.0
2020-02-14 12:00:00,120.09,120.43,120.08,120.37,15282.0,106.6369,106.9388,106.628,106.8856,15282.0
2020-02-14 12:10:00,120.37,120.37,120.03,120.03,20432.0,106.8856,106.8856,106.5836,106.5836,20432.0
2020-02-14 12:20:00,120.03,120.24,119.95,120.17,30252.0,106.5836,106.7701,106.5126,106.708,30252.0
2020-02-14 12:30:00,120.17,120.18,119.39,119.68,79269.0,106.708,106.7168,106.0153,106.2729,79269.0
2020-02-14 12:40:00,119.69,119.77,119.09,119.2,37331.0,106.2817,106.3528,105.749,105.8466,37331.0
2020-02-14 12:50:00,119.21,119.35,119.12,119.33,23955.0,105.8555,105.9798,105.7756,105.9621,23955.0
2020-02-14 13:00:00,119.26,119.34,118.83,118.87,42242.0,105.8999,105.9709,105.5181,105.5536,42242.0
2020-02-14 13:10:00,118.9,119.25,118.9,119.17,12312.0,105.5802,105.891,105.5802,105.82,12312.0
2020-02-14 13:20:00,119.18,119.35,119.17,119.23,21589.0,105.8289,105.9798,105.82,105.8733,21589.0
2020-02-14 13:30:00,119.22,119.22,118.78,118.88,48406.0,105.8644,105.8644,105.4737,105.5625,48406.0
2020-02-14 13:40:00,118.87,118.93,118.71,118.8,23330.0,105.5536,105.6069,105.4115,105.4914,23330.0
2020-02-14 13:50:00,118.8,118.81,118.35,118.43,27818.0,105.4914,105.5003,105.0919,105.1629,27818.0
2020-02-14 14:00:00,118.43,118.79,118.42,118.71,18774.0,105.1629,105.4826,105.154,105.4115,18774.0
2020-02-14 14:10:00,118.71,118.96,118.25,118.38,38175.0,105.4115,105.6335,105.0031,105.1185,38175.0
2020-02-14 14:20:00,118.38,118.72,118.38,118.72,19369.0,105.1185,105.4204,105.1185,105.4204,19369.0
2020-02-14 14:30:00,118.69,118.97,118.47,118.91,40592.0,105.3938,105.6424,105.1984,105.5891,40592.0
2020-02-14 14:40:00,118.93,118.99,118.82,118.92,19162.0,105.6069,105.6602,105.5092,105.598,19162.0
2020-02-14 14:50:00,118.88,118.98,118.87,118.94,21651.0,105.5625,105.6513,105.5536,105.6158,21651.0
2020-02-14 15:00:00,118.93,118.93,118.52,118.53,24132.0,105.6069,105.6069,105.2428,105.2517,24132.0
2020-02-14 15:10:00,118.55,118.68,118.46,118.52,22570.0,105.2694,105.3849,105.1895,105.2428,22570.0
2020-02-14 15:20:00,118.49,118.8,118.48,118.77,20760.0,105.2162,105.4914,105.2073,105.4648,20760.0
2020-02-14 15:30:00,118.76,118.91,118.61,118.87,35237.0,105.4559,105.5891,105.3227,105.5536,35237.0
2020-02-14 15:40:00,118.88,119.0,118.84,118.96,51352.0,105.5625,105.669,105.527,105.6335,51352.0
2020-02-14 15:50:00,118.96,119.1,118.87,118.98,109731.0,105.6335,105.7578,105.5536,105.6513,109731.0
2020-02-18 09:30:00,116.2,117.95,115.6,117.5,292109.0,103.1827,104.7367,102.6499,104.3371,292109.0
2020-02-18 09:40:00,117.49,117.75,116.61,116.76,59759.0,104.3282,104.5591,103.5468,103.68,59759.0
2020-02-18 09:50:00,116.75,117.12,116.65,116.88,33967.0,103.6711,103.9996,103.5823,103.7865,33967.0
2020-02-18 10:00:00,116.91,117.58,116.74,117.42,41203.0,103.8132,104.4081,103.6622,104.266,41203.0
2020-02-18 10:10:00,117.47,118.79,117.42,118.54,57987.0,104.3104,105.4826,104.266,105.2606,57987.0
2020-02-18 10:20:00,118.51,118.65,117.77,117.77,38324.0,105.2339,105.3582,104.5768,104.5768,38324.0
2020-02-18 10:30:00,117.7,117.78,117.38,117.54,45411.0,104.5147,104.5857,104.2305,104.3726,45411.0
2020-02-18 10:40:00,117.55,117.85,117.39,117.71,40329.0,104.3815,104.6479,104.2394,104.5235,40329.0
2020-02-18 10:50:00,117.73,117.86,117.55,117.81,19184.0,104.5413,104.6567,104.3815,104.6123,19184.0
2020-02-18 11:00:00,117.82,117.87,117.65,117.67,20643.0,104.6212,104.6656,104.4703,104.488,20643.0
2020-02-18 11:10:00,117.63,117.69,117.42,117.48,30013.0,104.4525,104.5058,104.266,104.3193,30013.0
2020-02-18 11:20:00,117.46,117.47,116.9,116.95,44935.0,104.3016,104.3104,103.8043,103.8487,44935.0
2020-02-18 11:30:00,116.93,117.15,116.92,117.07,65765.0,103.8309,104.0263,103.822,103.9552,65765.0
2020-02-18 11:40:00,117.1,117.1,116.81,116.85,28966.0,103.9819,103.9819,103.7244,103.7599,28966.0
2020-02-18 11:50:00,116.9,117.05,116.43,116.44,37600.0,103.8043,103.9375,103.3869,103.3958,37600.0
2020-02-18 12:00:00,116.47,116.55,116.15,116.19,92509.0,103.4225,103.4935,103.1383,103.1738,92509.0
2020-02-18 12:10:00,116.2,116.63,116.11,116.54,81016.0,103.1827,103.5645,103.1028,103.4846,81016.0
2020-02-18 12:20:00,116.53,116.81,116.47,116.7,21744.0,103.4757,103.7244,103.4225,103.6267,21744.0
2020-02-18 12:30:00,116.67,116.9,116.66,116.78,40367.0,103.6001,103.8043,103.5912,103.6977,40367.0
2020-02-18 12:40:00,116.78,117.24,116.78,117.15,48922.0,103.6977,104.1062,103.6977,104.0263,48922.0
2020-02-18 12:50:00,117.16,117.16,116.78,116.85,23441.0,104.0352,104.0352,103.6977,103.7599,23441.0
2020-02-18 13:00:00,116.84,116.88,116.66,116.7,33503.0,103.751,103.7865,103.5912,103.6267,33503.0
2020-02-18 13:10:00,116.7,117.12,116.65,116.92,42921.0,103.6267,103.9996,103.5823,103.822,42921.0
2020-02-18 13:20:00,116.94,117.15,116.92,117.06,11869.0,103.8398,104.0263,103.822,103.9464,11869.0
2020-02-18 13:30:00,117.05,117.19,116.95,117.0,13419.0,103.9375,104.0618,103.8487,103.8931,13419.0
2020-02-18 13:40:00,117.0,117.0,116.81,116.96,12586.0,103.8931,103.8931,103.7244,103.8576,12586.0
2020-02-18 13:50:00,116.95,116.98,116.84,116.87,13437.0,103.8487,103.8753,103.751,103.7776,13437.0
2020-02-18 14:00:00,116.89,116.97,116.69,116.71,32363.0,103.7954,103.8664,103.6178,103.6356,32363.0
2020-02-18 14:10:00,116.69,116.83,116.54,116.72,16782.0,103.6178,103.7421,103.4846,103.6445,16782.0
2020-02-18 14:20:00,116.68,117.0,116.64,116.93,15824.0,103.6089,103.8931,103.5734,103.8309,15824.0
2020-02-18 14:30:00,116.93,116.93,116.73,116.8,17616.0,103.8309,103.8309,103.6533,103.7155,17616.0
2020-02-18 14:40:00,116.86,116.99,116.66,116.75,19093.0,103.7688,103.8842,103.5912,103.6711,19093.0
2020-02-18 14:50:00,116.73,116.78,116.54,116.63,26539.0,103.6533,103.6977,103.4846,103.5645,26539.0
2020-02-18 15:00:00,116.63,116.75,116.57,116.59,19015.0,103.5645,103.6711,103.5113,103.529,19015.0
2020-02-18 15:10:00,116.64,116.77,116.58,116.58,19486.0,103.5734,103.6888,103.5201,103.5201,19486.0
2020-02-18 15:20:00,116.6,116.63,116.34,116.39,22345.0,103.5379,103.5645,103.307,103.3514,22345.0
2020-02-18 15:30:00,116.38,116.66,116.3,116.51,33626.0,103.3425,103.5912,103.2715,103.458,33626.0
2020-02-18 15:40:00,116.52,116.6,116.37,116.51,44879.0,103.4669,103.5379,103.3337,103.458,44879.0
2020-02-18 15:50:00,116.48,116.84,116.48,116.77,108692.0,103.4313,103.751,103.4313,103.6888,108692.0
2020-02-19 09:30:00,118.06,119.85,117.75,119.69,98769.0,104.8343,106.4238,104.5591,106.2817,98769.0
2020-02-19 09:40:00,119.69,120.17,119.52,120.05,67871.0,106.2817,106.708,106.1308,106.6014,67871.0
2020-02-19 09:50:00,120.03,120.34,119.68,119.69,43247.0,106.5836,106.8589,106.2729,106.2817,43247.0
2020-02-19 10:00:00,119.73,119.79,119.24,119.39,40202.0,106.3173,106.3705,105.8821,106.0153,40202.0
2020-02-19 10:10:00,119.36,119.7,118.9,119.48,66120.0,105.9887,106.2906,105.5802,106.0953,66120.0
2020-02-19 10:20:00,119.5,119.63,119.42,119.6,16131.0,106.113,106.2285,106.042,106.2018,16131.0
2020-02-19 10:30:00,119.66,119.81,119.43,119.47,19986.0,106.2551,106.3883,106.0509,106.0864,19986.0
2020-02-19 10:40:00,119.52,119.58,119.13,119.2,14391.0,106.1308,106.1841,105.7845,105.8466,14391.0
2020-02-19 10:50:00,119.18,119.21,118.99,119.11,11279.0,105.8289,105.8555,105.6602,105.7667,11279.0
2020-02-19 11:00:00,119.1,119.29,119.04,119.13,11941.0,105.7578,105.9265,105.7046,105.7845,11941.0
2020-02-19 11:10:00,119.15,119.35,119.03,119.34,16758.0,105.8022,105.9798,105.6957,105.9709,16758.0
2020-02-19 11:20:00,119.38,119.58,119.33,119.43,11768.0,106.0065,106.1841,105.9621,106.0509,11768.0
2020-02-19 11:30:00,119.48,119.91,119.42,119.82,24895.0,106.0953,106.4771,106.042,106.3972,24895.0
2020-02-19 11:40:00,119.88,120.11,119.73,120.11,43164.0,106.4505,106.6547,106.3173,106.6547,43164.0
2020-02-19 11:50:00,120.12,120.41,119.73,119.75,34361.0,106.6636,106.9211,106.3173,106.335,34361.0
2020-02-19 12:00:00,119.73,120.0,119.45,119.51,34425.0,106.3173,106.557,106.0686,106.1219,34425.0
2020-02-19 12:10:00,119.52,119.94,119.47,119.86,11285.0,106.1308,106.5037,106.0864,106.4327,11285.0
2020-02-19 12:20:00,119.9,119.9,119.66,119.67,23632.0,106.4682,106.4682,106.2551,106.264,23632.0
2020-02-19 12:30:00,119.65,119.95,119.65,119.88,6720.0,106.2462,106.5126,106.2462,106.4505,6720.0
2020-02-19 12:40:00,119.89,120.29,119.86,120.28,41121.0,106.4593,106.8145,106.4327,106.8056,41121.0
2020-02-19 12:50:00,120.26,120.29,120.0,120.0,17869.0,106.7879,106.8145,106.557,106.557,17869.0
2020-02-19 13:00:00,120.01,120.05,119.71,119.71,19074.0,106.5659,106.6014,106.2995,106.2995,19074.0
2020-02-19 13:10:00,119.76,119.89,119.67,119.67,8883.0,106.3439,106.4593,106.264,106.264,8883.0
2020-02-19 13:20:00,119.7,119.74,119.45,119.5,10385.0,106.2906,106.3261,106.0686,106.113,10385.0
2020-02-19 13:30:00,119.48,119.64,119.47,119.5,21415.0,106.0953,106.2373,106.0864,106.113,21415.0
2020-02-19 13:40:00,119.5,119.68,119.48,119.66,11416.0,106.113,106.2729,106.0953,106.2551,11416.0
2020-02-19 13:50:00,119.62,119.67,119.41,119.51,10973.0,106.2196,106.264,106.0331,106.1219,10973.0
2020-02-19 14:00:00,119.41,119.56,119.4,119.49,18648.0,106.0331,106.1663,106.0242,106.1041,18648.0
2020-02-19 14:10:00,119.46,119.59,119.45,119.5,31596.0,106.0775,106.1929,106.0686,106.113,31596.0
2020-02-19 14:20:00,119.5,119.53,119.22,119.26,29592.0,106.113,106.1397,105.8644,105.8999,29592.0
2020-02-19 14:30:00,119.24,119.4,119.24,119.26,15801.0,105.8821,106.0242,105.8821,105.8999,15801.0
2020-02-19 14:40:00,119.25,119.47,119.25,119.27,16314.0,105.891,106.0864,105.891,105.9088,16314.0
2020-02-19 14:50:00,119.3,119.49,119.29,119.35,17146.0,105.9354,106.1041,105.9265,105.9798,17146.0
2020-02-19 15:00:00,119.34,119.47,119.14,119.24,15697.0,105.9709,106.0864,105.7934,105.8821,15697.0
2020-02-19 15:10:00,119.23,119.29,119.03,119.23,19699.0,105.8733,105.9265,105.6957,105.8733,19699.0
2020-02-19 15:20:00,119.23,119.27,119.14,119.15,12393.0,105.8733,105.9088,105.7934,105.8022,12393.0
2020-02-19 15:30:00,119.14,119.24,119.06,119.22,18904.0,105.7934,105.8821,105.7223,105.8644,18904.0
2020-02-19 15:40:00,119.21,119.39,119.19,119.24,39172.0,105.8555,106.0153,105.8377,105.8821,39172.0
2020-02-19 15:50:00,119.25,119.27,119.11,119.15,96937.0,105.891,105.9088,105.7667,105.8022,96937.0
2020-02-20 09:30:00,118.78,119.5,118.33,118.59,53115.0,105.4737,106.113,105.0741,105.305,53115.0
2020-02-20 09:40:00,118.54,118.74,118.06,118.74,25189.0,105.2606,105.4382,104.8343,105.4382,25189.0
2020-02-20 09:50:00,118.82,119.1,118.79,119.08,22122.0,105.5092,105.7578,105.4826,105.7401,22122.0
2020-02-20 10:00:00,119.1,119.37,118.85,119.17,17074.0,105.7578,105.9976,105.5358,105.82,17074.0
2020-02-20 10:10:00,119.18,119.2,118.91,119.0,21775.0,105.8289,105.8466,105.5891,105.669,21775.0
2020-02-20 10:20:00,118.98,119.0,118.46,118.48,10845.0,105.6513,105.669,105.1895,105.2073,10845.0
2020-02-20 10:30:00,118.47,119.13,118.32,119.13,26308.0,105.1984,105.7845,105.0652,105.7845,26308.0
2020-02-20 10:40:00,119.09,119.19,118.95,118.96,10658.0,105.749,105.8377,105.6246,105.6335,10658.0
2020-02-20 10:50:00,118.97,119.04,118.76,118.79,15685.0,105.6424,105.7046,105.4559,105.4826,15685.0
2020-02-20 11:00:00,118.79,118.86,118.45,118.49,13227.0,105.4826,105.5447,105.1806,105.2162,13227.0
2020-02-20 11:10:00,118.5,118.5,117.86,118.04,35713.0,105.225,105.225,104.6567,104.8166,35713.0
2020-02-20 11:20:00,118.01,118.03,117.38,117.38,26004.0,104.7899,104.8077,104.2305,104.2305,26004.0
2020-02-20 11:30:00,117.33,117.46,115.97,117.33,67529.0,104.1861,104.3016,102.9785,104.1861,67529.0
2020-02-20 11:40:00,117.38,117.41,116.22,116.58,69319.0,104.2305,104.2572,103.2005,103.5201,69319.0
2020-02-20 11:50:00,116.5,117.45,116.5,116.87,25111.0,103.4491,104.2927,103.4491,103.7776,25111.0
2020-02-20 12:00:00,116.83,116.83,116.26,116.26,32360.0,103.7421,103.7421,103.236,103.236,32360.0
2020-02-20 12:10:00,116.32,117.13,116.26,116.88,22919.0,103.2893,104.0085,103.236,103.7865,22919.0
2020-02-20 12:20:00,116.83,116.9,116.44,116.45,17006.0,103.7421,103.8043,103.3958,103.4047,17006.0
2020-02-20 12:30:00,116.52,116.85,116.39,116.47,15058.0,103.4669,103.7599,103.3514,103.4225,15058.0
2020-02-20 12:40:00,116.41,116.63,116.32,116.58,9147.0,103.3692,103.5645,103.2893,103.5201,9147.0
2020-02-20 12:50:00,116.56,116.91,116.41,116.88,15799.0,103.5024,103.8132,103.3692,103.7865,15799.0
2020-02-20 13:00:00,116.88,117.05,116.7,117.03,11710.0,103.7865,103.9375,103.6267,103.9197,11710.0
2020-02-20 13:10:00,117.01,117.38,116.97,117.17,10964.0,103.902,104.2305,103.8664,104.044,10964.0
2020-02-20 13:20:00,117.19,117.31,117.09,117.27,7679.0,104.0618,104.1684,103.973,104.1328,7679.0
2020-02-20 13:30:00,117.28,117.42,117.14,117.15,9302.0,104.1417,104.266,104.0174,104.0263,9302.0
2020-02-20 13:40:00,117.19,117.32,117.03,117.23,9754.0,104.0618,104.1772,103.9197,104.0973,9754.0
2020-02-20 13:50:00,117.33,117.42,117.22,117.32,5895.0,104.1861,104.266,104.0884,104.1772,5895.0
2020-02-20 14:00:00,117.43,117.89,117.4,117.64,11067.0,104.2749,104.6834,104.2483,104.4614,11067.0
2020-02-20 14:10:00,117.83,117.9,117.65,117.65,13116.0,104.6301,104.6923,104.4703,104.4703,13116.0
2020-02-20 14:20:00,117.71,117.83,117.67,117.76,4986.0,104.5235,104.6301,104.488,104.5679,4986.0
2020-02-20 14:30:00,117.8,118.04,117.76,117.97,9114.0,104.6035,104.8166,104.5679,104.7544,9114.0
2020-02-20 14:40:00,117.97,117.99,117.68,117.77,8466.0,104.7544,104.7722,104.4969,104.5768,8466.0
2020-02-20 14:50:00,117.8,117.83,117.6,117.7,10100.0,104.6035,104.6301,104.4259,104.5147,10100.0
2020-02-20 15:00:00,117.72,117.74,117.61,117.66,10630.0,104.5324,104.5502,104.4347,104.4791,10630.0
2020-02-20 15:10:00,117.67,117.71,117.41,117.54,15272.0,104.488,104.5235,104.2572,104.3726,15272.0
2020-02-20 15:20:00,117.53,117.7,117.53,117.58,10236.0,104.3637,104.5147,104.3637,104.4081,10236.0
2020-02-20 15:30:00,117.59,117.75,117.58,117.62,15570.0,104.417,104.5591,104.4081,104.4436,15570.0
2020-02-20 15:40:00,117.61,117.69,117.33,117.33,26186.0,104.4347,104.5058,104.1861,104.1861,26186.0
2020-02-20 15:50:00,117.32,117.58,117.22,117.5,67854.0,104.1772,104.4081,104.0884,104.3371,67854.0
2020-02-21 09:30:00,116.81,117.0,115.13,115.21,110126.0,103.7244,103.8931,102.2326,102.3036,110126.0
2020-02-21 09:40:00,115.22,115.22,113.59,113.71,80298.0,102.3125,102.3125,100.8651,100.9716,80298.0
2020-02-21 09:50:00,113.61,114.55,113.61,114.45,42625.0,100.8828,101.7175,100.8828,101.6287,42625.0
2020-02-21 10:00:00,114.41,114.67,114.11,114.59,38794.0,101.5932,101.8241,101.3268,101.7531,38794.0
2020-02-21 10:10:00,114.6,115.0,114.4,114.72,24233.0,101.7619,102.1171,101.5843,101.8685,24233.0
2020-02-21 10:20:00,114.72,115.26,114.72,114.88,18922.0,101.8685,102.348,101.8685,102.0106,18922.0
2020-02-21 10:30:00,114.77,115.13,114.57,114.72,47541.0,101.9129,102.2326,101.7353,101.8685,47541.0
2020-02-21 10:40:00,114.68,115.23,114.45,115.19,36781.0,101.833,102.3214,101.6287,102.2858,36781.0
2020-02-21 10:50:00,115.19,115.46,114.87,114.91,27784.0,102.2858,102.5256,102.0017,102.0372,27784.0
2020-02-21 11:00:00,114.94,115.13,114.67,114.95,28163.0,102.0639,102.2326,101.8241,102.0727,28163.0
2020-02-21 11:10:00,114.94,115.38,114.94,115.21,10611.0,102.0639,102.4546,102.0639,102.3036,10611.0
2020-02-21 11:20:00,115.27,115.51,115.24,115.45,16018.0,102.3569,102.57,102.3302,102.5167,16018.0
2020-02-21 11:30:00,115.48,115.65,115.34,115.5,17683.0,102.5434,102.6943,102.419,102.5611,17683.0
2020-02-21 11:40:00,115.46,115.46,115.06,115.08,8505.0,102.5256,102.5256,102.1704,102.1882,8505.0
2020-02-21 11:50:00,115.15,115.37,115.09,115.24,6897.0,102.2503,102.4457,102.1971,102.3302,6897.0
2020-02-21 12:00:00,115.31,115.5,115.24,115.33,13353.0,102.3924,102.5611,102.3302,102.4102,13353.0
2020-02-21 12:10:00,115.31,115.53,115.31,115.32,20035.0,102.3924,102.5878,102.3924,102.4013,20035.0
2020-02-21 12:20:00,115.34,115.43,115.15,115.18,11496.0,102.419,102.499,102.2503,102.277,11496.0
2020-02-21 12:30:00,115.16,115.27,114.89,115.08,20620.0,102.2592,102.3569,102.0195,102.1882,20620.0
2020-02-21 12:40:00,115.15,115.19,114.75,114.79,10611.0,102.2503,102.2858,101.8951,101.9307,10611.0
2020-02-21 12:50:00,114.83,114.86,114.48,114.49,16972.0,101.9662,101.9928,101.6554,101.6643,16972.0
2020-02-21 13:00:00,114.47,114.65,114.36,114.44,24554.0,101.6465,101.8063,101.5488,101.6199,24554.0
2020-02-21 13:10:00,114.48,114.5,114.18,114.33,13985.0,101.6554,101.6731,101.389,101.5222,13985.0
2020-02-21 13:20:00,114.36,114.55,114.12,114.4,14209.0,101.5488,101.7175,101.3357,101.5843,14209.0
2020-02-21 13:30:00,114.35,114.38,113.86,113.95,36968.0,101.54,101.5666,101.1048,101.1848,36968.0
2020-02-21 13:40:00,113.93,114.03,113.76,113.76,29135.0,101.167,101.2558,101.016,101.016,29135.0
2020-02-21 13:50:00,113.81,113.97,113.47,113.96,50783.0,101.0604,101.2025,100.7585,101.1936,50783.0
2020-02-21 14:00:00,113.96,114.27,113.91,114.03,17207.0,101.1936,101.4689,101.1492,101.2558,17207.0
2020-02-21 14:10:00,114.01,114.14,113.9,113.97,21101.0,101.238,101.3535,101.1404,101.2025,21101.0
2020-02-21 14:20:00,113.94,114.26,113.91,114.25,15956.0,101.1759,101.46,101.1492,101.4512,15956.0
2020-02-21 14:30:00,114.23,114.46,114.13,114.2,13405.0,101.4334,101.6376,101.3446,101.4068,13405.0
2020-02-21 14:40:00,114.19,114.45,114.14,114.21,12319.0,101.3979,101.6287,101.3535,101.4156,12319.0
2020-02-21 14:50:00,114.2,114.57,114.2,114.42,16221.0,101.4068,101.7353,101.4068,101.6021,16221.0
2020-02-21 15:00:00,114.49,114.5,114.11,114.16,21400.0,101.6643,101.6731,101.3268,101.3712,21400.0
2020-02-21 15:10:00,114.16,114.32,114.14,114.2,15768.0,101.3712,101.5133,101.3535,101.4068,15768.0
2020-02-21 15:20:00,114.18,114.41,114.16,114.31,18108.0,101.389,101.5932,101.3712,101.5044,18108.0
2020-02-21 15:30:00,114.26,114.43,114.13,114.22,32461.0,101.46,101.611,101.3446,101.4245,32461.0
2020-02-21 15:40:00,114.23,114.67,114.2,114.65,33075.0,101.4334,101.8241,101.4068,101.8063,33075.0
2020-02-21 15:50:00,114.67,114.97,114.57,114.6,134885.0,101.8241,102.0905,101.7353,101.7619,134885.0
2020-02-24 09:30:00,110.04,110.8,108.8,109.18,248624.0,97.7128,98.3876,96.6117,96.9491,248624.0
2020-02-24 09:40:00,109.15,110.54,108.95,110.2,72991.0,96.9225,98.1568,96.7449,97.8549,72991.0
2020-02-24 09:50:00,110.21,111.1,110.11,111.02,73943.0,97.8637,98.654,97.7749,98.583,73943.0
2020-02-24 10:00:00,111.01,111.27,110.8,111.01,106347.0,98.5741,98.805,98.3876,98.5741,106347.0
2020-02-24 10:10:00,111.0,111.74,110.91,111.52,35563.0,98.5652,99.2223,98.4853,99.027,35563.0
2020-02-24 10:20:00,111.5,111.54,110.91,110.97,94717.0,99.0092,99.0447,98.4853,98.5386,94717.0
2020-02-24 10:30:00,110.96,111.05,110.64,110.76,57477.0,98.5297,98.6096,98.2456,98.3521,57477.0
2020-02-24 10:40:00,110.75,111.39,110.63,111.39,79643.0,98.3432,98.9115,98.2367,98.9115,79643.0
2020-02-24 10:50:00,111.43,111.85,111.41,111.6,79272.0,98.9471,99.32,98.9293,99.098,79272.0
2020-02-24 11:00:00,111.54,111.64,111.13,111.18,41419.0,99.0447,99.1335,98.6807,98.7251,41419.0
2020-02-24 11:10:00,111.18,111.18,110.68,111.14,54104.0,98.7251,98.7251,98.2811,98.6896,54104.0
2020-02-24 11:20:00,111.22,111.35,110.96,111.04,16222.0,98.7606,98.876,98.5297,98.6008,16222.0
2020-02-24 11:30:00,111.09,111.34,110.84,111.3,26036.0,98.6452,98.8671,98.4232,98.8316,26036.0
2020-02-24 11:40:00,111.27,111.27,110.84,110.97,49672.0,98.805,98.805,98.4232,98.5386,49672.0
2020-02-24 11:50:00,111.03,111.5,110.94,111.18,29076.0,98.5919,99.0092,98.512,98.7251,29076.0
2020-02-24 12:00:00,111.16,111.19,110.83,110.87,33043.0,98.7073,98.7339,98.4143,98.4498,33043.0
2020-02-24 12:10:00,110.87,111.09,110.78,111.09,44882.0,98.4498,98.6452,98.3699,98.6452,44882.0
2020-02-24 12:20:00,111.14,111.36,110.89,111.11,19675.0,98.6896,98.8849,98.4676,98.6629,19675.0
2020-02-24 12:30:00,111.12,111.53,110.82,111.53,35786.0,98.6718,99.0359,98.4054,99.0359,35786.0
2020-02-24 12:40:00,111.53,111.62,111.33,111.42,11593.0,99.0359,99.1158,98.8583,98.9382,11593.0
2020-02-24 12:50:00,111.38,111.41,111.13,111.16,15611.0,98.9027,98.9293,98.6807,98.7073,15611.0
2020-02-24 13:00:00,111.14,111.29,110.95,110.97,18696.0,98.6896,98.8227,98.5208,98.5386,18696.0
2020-02-24 13:10:00,110.95,111.05,110.72,110.88,27864.0,98.5208,98.6096,98.3166,98.4587,27864.0
2020-02-24 13:20:00,110.89,111.52,110.89,111.51,29214.0,98.4676,99.027,98.4676,99.0181,29214.0
2020-02-24 13:30:00,111.5,111.75,111.4,111.55,49260.0,99.0092,99.2312,98.9204,99.0536,49260.0
2020-02-24 13:40:00,111.55,111.69,111.29,111.69,25268.0,99.0536,99.1779,98.8227,99.1779,25268.0
2020-02-24 13:50:00,111.73,111.74,111.38,111.62,17518.0,99.2135,99.2223,98.9027,99.1158,17518.0
2020-02-24 14:00:00,111.64,111.77,111.2,111.23,12022.0,99.1335,99.249,98.7428,98.7695,12022.0
2020-02-24 14:10:00,111.27,111.45,111.19,111.34,12641.0,98.805,98.9648,98.7339,98.8671,12641.0
2020-02-24 14:20:00,111.36,112.13,111.36,112.13,45687.0,98.8849,99.5686,98.8849,99.5686,45687.0
2020-02-24 14:30:00,112.11,112.2,111.93,112.17,38774.0,99.5509,99.6308,99.3911,99.6042,38774.0
2020-02-24 14:40:00,112.2,112.35,112.03,112.28,18881.0,99.6308,99.764,99.4798,99.7018,18881.0
2020-02-24 14:50:00,112.29,112.67,112.03,112.56,23913.0,99.7107,100.0482,99.4798,99.9505,23913.0
2020-02-24 15:00:00,112.62,112.89,112.43,112.63,17480.0,100.0038,100.2435,99.835,100.0126,17480.0
2020-02-24 15:10:00,112.64,112.64,111.99,112.06,38863.0,100.0215,100.0215,99.4443,99.5065,38863.0
2020-02-24 15:20:00,112.06,112.27,111.88,111.93,31861.0,99.5065,99.693,99.3467,99.3911,31861.0
2020-02-24 15:30:00,111.95,112.03,111.69,111.7,36588.0,99.4088,99.4798,99.1779,99.1868,36588.0
2020-02-24 15:40:00,111.72,112.11,111.59,112.08,50816.0,99.2046,99.5509,99.0891,99.5242,50816.0
2020-02-24 15:50:00,112.08,112.09,111.16,111.18,262413.0,99.5242,99.5331,98.7073,98.7251,262413.0
2020-02-25 09:30:00,111.98,112.68,110.6,110.64,103571.0,99.4354,100.057,98.21,98.2456,103571.0
2020-02-25 09:40:00,110.73,110.75,109.8,110.59,68140.0,98.3255,98.3432,97.4997,98.2012,68140.0
2020-02-25 09:50:00,110.62,110.93,110.27,110.38,53094.0,98.2278,98.5031,97.917,98.0147,53094.0
2020-02-25 10:00:00,110.42,110.71,110.21,110.36,28259.0,98.0502,98.3077,97.8637,97.9969,28259.0
2020-02-25 10:10:00,110.37,110.73,110.27,110.41,31572.0,98.0058,98.3255,97.917,98.0413,31572.0
2020-02-25 10:20:00,110.36,110.36,109.49,109.56,35491.0,97.9969,97.9969,97.2244,97.2865,35491.0
2020-02-25 10:30:00,109.66,109.79,108.84,109.35,55633.0,97.3753,97.4908,96.6472,97.1001,55633.0
2020-02-25 10:40:00,109.34,109.91,109.17,109.35,34133.0,97.0912,97.5973,96.9402,97.1001,34133.0
2020-02-25 10:50:00,109.25,109.46,108.36,109.37,52218.0,97.0113,97.1978,96.221,97.1178,52218.0
2020-02-25 11:00:00,109.34,109.7,108.75,108.89,38863.0,97.0912,97.4109,96.5673,96.6916,38863.0
2020-02-25 11:10:00,108.81,109.25,108.24,108.59,36153.0,96.6206,97.0113,96.1144,96.4252,36153.0
2020-02-25 11:20:00,108.55,108.97,108.31,108.83,36287.0,96.3897,96.7626,96.1766,96.6383,36287.0
2020-02-25 11:30:00,108.84,109.2,108.65,108.99,42810.0,96.6472,96.9669,96.4785,96.7804,42810.0
2020-02-25 11:40:00,109.05,109.32,108.65,109.3,27393.0,96.8337,97.0734,96.4785,97.0557,27393.0
2020-02-25 11:50:00,109.31,109.67,109.25,109.27,15283.0,97.0646,97.3842,97.0113,97.029,15283.0
2020-02-25 12:00:00,109.38,109.46,108.87,109.11,17469.0,97.1267,97.1978,96.6738,96.887,17469.0
2020-02-25 12:10:00,109.09,109.39,108.82,108.89,22280.0,96.8692,97.1356,96.6294,96.6916,22280.0
2020-02-25 12:20:00,108.87,109.0,108.59,108.85,24001.0,96.6738,96.7893,96.4252,96.6561,24001.0
2020-02-25 12:30:00,108.86,109.21,108.83,108.96,16074.0,96.665,96.9758,96.6383,96.7538,16074.0
2020-02-25 12:40:00,108.96,108.96,108.27,108.4,26214.0,96.7538,96.7538,96.1411,96.2565,26214.0
2020-02-25 12:50:00,108.32,108.53,108.2,108.29,19985.0,96.1855,96.3719,96.0789,96.1588,19985.0
2020-02-25 13:00:00,108.29,108.61,108.12,108.47,26648.0,96.1588,96.443,96.0079,96.3187,26648.0
2020-02-25 13:10:00,108.47,108.83,107.83,108.02,46246.0,96.3187,96.6383,95.7504,95.9191,46246.0
2020-02-25 13:20:00,108.01,108.18,107.93,108.09,24123.0,95.9102,96.0611,95.8392,95.9812,24123.0
2020-02-25 13:30:00,108.01,108.01,107.51,107.57,48690.0,95.9102,95.9102,95.4662,95.5195,48690.0
2020-02-25 13:40:00,107.57,107.85,107.44,107.65,39802.0,95.5195,95.7681,95.404,95.5905,39802.0
2020-02-25 13:50:00,107.7,107.91,107.19,107.25,32722.0,95.6349,95.8214,95.182,95.2353,32722.0
2020-02-25 14:00:00,107.23,107.32,106.54,106.7,51662.0,95.2176,95.2975,94.6049,94.7469,51662.0
2020-02-25 14:10:00,106.75,107.18,106.49,106.61,30093.0,94.7913,95.1732,94.5605,94.667,30093.0
2020-02-25 14:20:00,106.63,106.8,106.23,106.25,31385.0,94.6848,94.8357,94.3296,94.3474,31385.0
2020-02-25 14:30:00,106.33,106.84,106.09,106.31,51972.0,94.4184,94.8713,94.2053,94.4006,51972.0
2020-02-25 14:40:00,106.29,107.23,106.29,107.1,76200.0,94.3829,95.2176,94.3829,95.1021,76200.0
2020-02-25 14:50:00,107.1,107.56,106.84,107.28,124000.0,95.1021,95.5106,94.8713,95.262,124000.0
2020-02-25 15:00:00,107.36,107.88,107.35,107.41,37094.0,95.333,95.7948,95.3241,95.3774,37094.0
2020-02-25 15:10:00,107.35,107.49,106.92,107.07,46470.0,95.3241,95.4484,94.9423,95.0755,46470.0
2020-02-25 15:20:00,107.12,107.13,106.42,106.7,36503.0,95.1199,95.1288,94.4983,94.7469,36503.0
2020-02-25 15:30:00,106.58,106.71,105.8,105.88,80462.0,94.6404,94.7558,93.9478,94.0188,80462.0
2020-02-25 15:40:00,105.93,106.97,105.93,106.47,63496.0,94.0632,94.9867,94.0632,94.5427,63496.0
2020-02-25 15:50:00,106.49,106.66,106.11,106.16,165576.0,94.5605,94.7114,94.223,94.2674,165576.0
2020-02-26 09:30:00,106.99,108.42,106.74,108.22,150935.0,95.0045,96.2743,94.7825,96.0967,150935.0
2020-02-26 09:40:00,108.19,109.44,108.11,108.19,111452.0,96.07,97.18,95.999,96.07,111452.0
2020-02-26 09:50:00,108.29,108.53,107.36,107.49,56600.0,96.1588,96.3719,95.333,95.4484,56600.0
2020-02-26 10:00:00,107.38,107.73,106.63,107.02,67640.0,95.3508,95.6616,94.6848,95.0311,67640.0
2020-02-26 10:10:00,107.05,107.58,106.7,107.38,49691.0,95.0577,95.5284,94.7469,95.3508,49691.0
2020-02-26 10:20:00,107.34,107.51,107.04,107.04,41939.0,95.3152,95.4662,95.0489,95.0489,41939.0
2020-02-26 10:30:00,107.08,107.42,106.93,107.04,55808.0,95.0844,95.3863,94.9512,95.0489,55808.0
2020-02-26 10:40:00,107.08,107.45,106.96,107.27,27118.0,95.0844,95.4129,94.9778,95.2531,27118.0
2020-02-26 10:50:00,107.29,107.5,106.99,107.15,34267.0,95.2708,95.4573,95.0045,95.1465,34267.0
2020-02-26 11:00:00,107.15,107.25,106.5,106.53,23252.0,95.1465,95.2353,94.5693,94.596,23252.0
2020-02-26 11:10:00,106.54,106.82,106.35,106.78,26013.0,94.6049,94.8535,94.4361,94.818,26013.0
2020-02-26 11:20:00,106.83,106.99,106.75,106.83,27408.0,94.8624,95.0045,94.7913,94.8624,27408.0
2020-02-26 11:30:00,106.78,106.79,106.37,106.63,20795.0,94.818,94.8269,94.4539,94.6848,20795.0
2020-02-26 11:40:00,106.58,106.76,106.09,106.09,22785.0,94.6404,94.8002,94.2053,94.2053,22785.0
2020-02-26 11:50:00,106.14,106.21,105.5,105.82,50073.0,94.2497,94.3118,93.6814,93.9655,50073.0
2020-02-26 12:00:00,105.84,105.85,104.62,104.92,68079.0,93.9833,93.9922,92.9,93.1663,68079.0
2020-02-26 12:10:00,104.9,105.17,104.51,104.95,37159.0,93.1486,93.3883,92.8023,93.193,37159.0
2020-02-26 12:20:00,104.99,105.42,104.97,105.36,39894.0,93.2285,93.6103,93.2107,93.5571,39894.0
2020-02-26 12:30:00,105.4,106.04,105.4,105.75,52763.0,93.5926,94.1609,93.5926,93.9034,52763.0
2020-02-26 12:40:00,105.74,106.07,105.42,105.77,34937.0,93.8945,94.1875,93.6103,93.9211,34937.0
2020-02-26 12:50:00,105.85,105.94,105.54,105.8,20188.0,93.9922,94.0721,93.7169,93.9478,20188.0
2020-02-26 13:00:00,105.81,105.89,105.39,105.39,14907.0,93.9566,94.0277,93.5837,93.5837,14907.0
2020-02-26 13:10:00,105.47,105.48,105.21,105.34,63397.0,93.6547,93.6636,93.4239,93.5393,63397.0
2020-02-26 13:20:00,105.39,105.45,105.14,105.4,21304.0,93.5837,93.637,93.3617,93.5926,21304.0
2020-02-26 13:30:00,105.31,105.38,104.08,104.18,40762.0,93.5127,93.5748,92.4204,92.5092,40762.0
2020-02-26 13:40:00,104.12,105.12,103.86,104.81,40110.0,92.456,93.3439,92.2251,93.0687,40110.0
2020-02-26 13:50:00,104.73,104.94,104.18,104.33,23939.0,92.9976,93.1841,92.5092,92.6424,23939.0
2020-02-26 14:00:00,104.25,104.92,104.13,104.49,18005.0,92.5714,93.1663,92.4648,92.7845,18005.0
2020-02-26 14:10:00,104.55,104.83,104.28,104.32,20076.0,92.8378,93.0864,92.598,92.6336,20076.0
2020-02-26 14:20:00,104.3,104.9,104.28,104.48,19916.0,92.6158,93.1486,92.598,92.7756,19916.0
2020-02-26 14:30:00,104.46,104.9,104.28,104.56,29007.0,92.7579,93.1486,92.598,92.8467,29007.0
2020-02-26 14:40:00,104.64,104.64,104.07,104.45,21491.0,92.9177,92.9177,92.4116,92.749,21491.0
2020-02-26 14:50:00,104.31,104.55,104.0,104.09,30425.0,92.6247,92.8378,92.3494,92.4293,30425.0
2020-02-26 15:00:00,104.12,104.54,104.07,104.29,20580.0,92.456,92.8289,92.4116,92.6069,20580.0
2020-02-26 15:10:00,104.42,104.85,104.15,104.78,34009.0,92.7224,93.1042,92.4826,93.042,34009.0
2020-02-26 15:20:00,104.84,104.85,104.21,104.34,33120.0,93.0953,93.1042,92.5359,92.6513,33120.0
2020-02-26 15:30:00,104.36,104.42,104.07,104.4,48276.0,92.6691,92.7224,92.4116,92.7046,48276.0
2020-02-26 15:40:00,104.38,104.38,103.94,104.01,63943.0,92.6868,92.6868,92.2961,92.3583,63943.0
2020-02-26 15:50:00,104.06,104.32,103.73,103.81,206352.0,92.4027,92.6336,92.1097,92.1807,206352.0
2020-02-27 09:30:00,100.4,100.82,98.37,100.54,238106.0,89.1527,89.5256,87.3501,89.277,238106.0
2020-02-27 09:40:00,100.48,100.77,99.11,99.35,83753.0,89.2237,89.4812,88.0072,88.2203,83753.0
2020-02-27 09:50:00,99.48,100.18,99.23,99.44,74086.0,88.3358,88.9573,88.1138,88.3002,74086.0
2020-02-27 10:00:00,99.52,99.9,98.82,98.86,66281.0,88.3713,88.7087,87.7497,87.7852,66281.0
2020-02-27 10:10:00,98.89,99.34,98.56,98.93,76463.0,87.8119,88.2114,87.5188,87.8474,76463.0
2020-02-27 10:20:00,98.96,99.04,98.04,98.3,69915.0,87.874,87.9451,87.0571,87.288,69915.0
2020-02-27 10:30:00,98.27,98.57,97.33,98.5,94014.0,87.2613,87.5277,86.4266,87.4655,94014.0
2020-02-27 10:40:00,98.44,98.75,97.73,98.62,98975.0,87.4123,87.6875,86.7818,87.5721,98975.0
2020-02-27 10:50:00,98.63,99.0,98.45,98.97,71832.0,87.581,87.9095,87.4211,87.8829,71832.0
2020-02-27 11:00:00,98.97,100.62,98.8,100.56,73818.0,87.8829,89.3481,87.7319,89.2948,73818.0
2020-02-27 11:10:00,100.48,100.8,99.64,100.6,91525.0,89.2237,89.5079,88.4778,89.3303,91525.0
2020-02-27 11:20:00,100.55,100.55,99.66,99.7,32813.0,89.2859,89.2859,88.4956,88.5311,32813.0
2020-02-27 11:30:00,99.74,99.92,99.2,99.22,37577.0,88.5666,88.7265,88.0871,88.1049,37577.0
2020-02-27 11:40:00,99.22,99.71,98.95,99.55,28391.0,88.1049,88.54,87.8651,88.3979,28391.0
2020-02-27 11:50:00,99.48,100.29,99.46,100.29,18444.0,88.3358,89.055,88.318,89.055,18444.0
2020-02-27 12:00:00,100.16,100.31,99.78,100.27,34400.0,88.9396,89.0728,88.6022,89.0373,34400.0
2020-02-27 12:10:00,100.22,100.88,100.22,100.82,38434.0,88.9929,89.5789,88.9929,89.5256,38434.0
2020-02-27 12:20:00,100.82,100.86,99.88,100.63,23918.0,89.5256,89.5612,88.691,89.3569,23918.0
2020-02-27 12:30:00,100.6,101.47,100.59,101.47,37098.0,89.3303,90.1028,89.3214,90.1028,37098.0
2020-02-27 12:40:00,101.41,101.52,100.94,101.46,28495.0,90.0496,90.1472,89.6322,90.094,28495.0
2020-02-27 12:50:00,101.51,101.51,100.93,100.93,27383.0,90.1384,90.1384,89.6233,89.6233,27383.0
2020-02-27 13:00:00,100.93,101.43,100.83,101.3,27511.0,89.6233,90.0673,89.5345,89.9519,27511.0
2020-02-27 13:10:00,101.39,101.68,101.01,101.17,21836.0,90.0318,90.2893,89.6944,89.8364,21836.0
2020-02-27 13:20:00,101.21,101.33,100.7,100.7,18575.0,89.872,89.9785,89.4191,89.4191,18575.0
2020-02-27 13:30:00,100.68,100.92,100.22,100.39,26770.0,89.4013,89.6144,88.9929,89.1438,26770.0
2020-02-27 13:40:00,100.36,100.53,99.56,100.44,49840.0,89.1172,89.2681,88.4068,89.1882,49840.0
2020-02-27 13:50:00,100.38,100.9,99.86,100.18,29752.0,89.1349,89.5967,88.6732,88.9573,29752.0
2020-02-27 14:00:00,100.16,100.31,99.68,99.86,25804.0,88.9396,89.0728,88.5134,88.6732,25804.0
2020-02-27 14:10:00,99.69,100.35,99.65,99.86,24272.0,88.5222,89.1083,88.4867,88.6732,24272.0
2020-02-27 14:20:00,99.77,100.54,99.73,100.49,26764.0,88.5933,89.277,88.5578,89.2326,26764.0
2020-02-27 14:30:00,100.46,100.46,99.83,100.01,24733.0,89.206,89.206,88.6466,88.8064,24733.0
2020-02-27 14:40:00,100.04,100.25,99.75,99.88,21069.0,88.833,89.0195,88.5755,88.691,21069.0
2020-02-27 14:50:00,99.86,99.94,99.32,99.41,26619.0,88.6732,88.7442,88.1937,88.2736,26619.0
2020-02-27 15:00:00,99.41,100.06,99.13,100.05,42411.0,88.2736,88.8508,88.025,88.8419,42411.0
2020-02-27 15:10:00,100.04,100.17,99.56,99.57,60419.0,88.833,88.9485,88.4068,88.4157,60419.0
2020-02-27 15:20:00,99.6,99.76,99.04,99.09,53216.0,88.4423,88.5844,87.9451,87.9895,53216.0
2020-02-27 15:30:00,99.09,99.32,98.75,98.75,70461.0,87.9895,88.1937,87.6875,87.6875,70461.0
2020-02-27 15:40:00,98.78,98.96,98.51,98.79,100128.0,87.7142,87.874,87.4744,87.7231,100128.0
2020-02-27 15:50:00,98.8,98.84,97.5,97.53,216781.0,87.7319,87.7675,86.5776,86.6042,216781.0
2020-02-28 09:30:00,91.99,95.4,91.8,95.27,280063.0,81.6848,84.7128,81.5161,84.5974,280063.0
2020-02-28 09:40:00,95.28,95.37,93.53,94.69,111237.0,84.6063,84.6862,83.0523,84.0824,111237.0
2020-02-28 09:50:00,94.55,94.86,93.51,93.91,93311.0,83.958,84.2333,83.0345,83.3897,93311.0
2020-02-28 10:00:00,93.91,94.28,93.01,94.09,88667.0,83.3897,83.7183,82.5906,83.5496,88667.0
2020-02-28 10:10:00,94.08,95.15,93.59,94.88,53742.0,83.5407,84.4908,83.1056,84.2511,53742.0
2020-02-28 10:20:00,94.94,95.08,93.74,93.75,54217.0,84.3044,84.4287,83.2388,83.2477,54217.0
2020-02-28 10:30:00,93.86,94.95,93.85,94.23,39144.0,83.3453,84.3132,83.3365,83.6739,39144.0
2020-02-28 10:40:00,94.32,94.67,94.02,94.28,41588.0,83.7538,84.0646,83.4874,83.7183,41588.0
2020-02-28 10:50:00,94.39,96.46,94.32,96.39,135155.0,83.816,85.6541,83.7538,85.5919,135155.0
2020-02-28 11:00:00,96.31,96.31,94.95,95.19,38586.0,85.5209,85.5209,84.3132,84.5263,38586.0
2020-02-28 11:10:00,95.27,96.3,95.27,96.3,40940.0,84.5974,85.512,84.5974,85.512,40940.0
2020-02-28 11:20:00,96.29,97.13,96.23,97.13,53426.0,85.5031,86.249,85.4498,86.249,53426.0
2020-02-28 11:30:00,97.14,98.33,96.93,98.24,52877.0,86.2579,87.3146,86.0714,87.2347,52877.0
2020-02-28 11:40:00,98.2,99.82,98.14,99.08,187096.0,87.1992,88.6377,87.1459,87.9806,187096.0
2020-02-28 11:50:00,99.07,99.31,98.09,99.23,96014.0,87.9717,88.1848,87.1015,88.1138,96014.0
2020-02-28 12:00:00,99.07,99.13,98.14,98.63,74850.0,87.9717,88.025,87.1459,87.581,74850.0
2020-02-28 12:10:00,98.63,98.94,98.08,98.53,71940.0,87.581,87.8563,87.0926,87.4922,71940.0
2020-02-28 12:20:00,98.46,99.25,98.25,99.23,81604.0,87.43,88.1315,87.2436,88.1138,81604.0
2020-02-28 12:30:00,99.27,99.75,99.02,99.27,52495.0,88.1493,88.5755,87.9273,88.1493,52495.0
2020-02-28 12:40:00,99.34,99.7,98.47,98.71,31346.0,88.2114,88.5311,87.4389,87.652,31346.0
2020-02-28 12:50:00,98.62,99.6,98.62,99.43,68109.0,87.5721,88.4423,87.5721,88.2914,68109.0
2020-02-28 13:00:00,99.48,99.89,98.99,99.33,55119.0,88.3358,88.6998,87.9007,88.2026,55119.0
2020-02-28 13:10:00,99.27,99.27,98.28,98.64,29003.0,88.1493,88.1493,87.2702,87.5899,29003.0
2020-02-28 13:20:00,98.7,99.21,98.05,98.38,59651.0,87.6431,88.096,87.066,87.359,59651.0
2020-02-28 13:30:00,98.23,98.24,97.56,97.79,32974.0,87.2258,87.2347,86.6308,86.8351,32974.0
2020-02-28 13:40:00,97.77,97.82,97.16,97.49,48088.0,86.8173,86.8617,86.2757,86.5687,48088.0
2020-02-28 13:50:00,97.57,97.79,97.17,97.72,24864.0,86.6397,86.8351,86.2845,86.7729,24864.0
2020-02-28 14:00:00,97.68,97.68,97.11,97.25,27769.0,86.7374,86.7374,86.2313,86.3556,27769.0
2020-02-28 14:10:00,97.28,98.07,97.27,98.04,42975.0,86.3822,87.0837,86.3733,87.0571,42975.0
2020-02-28 14:20:00,97.96,98.68,97.6,97.9,33342.0,86.986,87.6254,86.6664,86.9328,33342.0
2020-02-28 14:30:00,97.94,98.81,97.8,98.05,50539.0,86.9683,87.7408,86.844,87.066,50539.0
2020-02-28 14:40:00,97.98,99.23,97.98,98.84,51207.0,87.0038,88.1138,87.0038,87.7675,51207.0
2020-02-28 14:50:00,98.83,99.1,97.8,98.12,47162.0,87.7586,87.9983,86.844,87.1281,47162.0
2020-02-28 15:00:00,98.18,98.22,97.22,97.52,52814.0,87.1814,87.2169,86.3289,86.5953,52814.0
2020-02-28 15:10:00,97.43,98.6,97.33,98.48,83156.0,86.5154,87.5543,86.4266,87.4478,83156.0
2020-02-28 15:20:00,98.48,98.62,97.32,97.39,56000.0,87.4478,87.5721,86.4177,86.4799,56000.0
2020-02-28 15:30:00,97.33,97.85,97.32,97.67,84942.0,86.4266,86.8884,86.4177,86.7285,84942.0
2020-02-28 15:40:00,97.7,97.93,97.0,97.74,135931.0,86.7552,86.9594,86.1336,86.7907,135931.0
2020-02-28 15:50:00,97.69,100.22,97.47,100.21,386300.0,86.7463,88.9929,86.5509,88.984,386300.0
2020-03-02 09:30:00,101.29,101.37,99.0,99.0,117471.0,89.943,90.014,87.9095,87.9095,117471.0
2020-03-02 09:40:00,98.86,100.98,98.75,100.59,88345.0,87.7852,89.6677,87.6875,89.3214,88345.0
2020-03-02 09:50:00,100.71,100.97,100.08,100.26,82855.0,89.428,89.6588,88.8685,89.0284,82855.0
2020-03-02 10:00:00,100.38,100.6,99.42,99.79,85030.0,89.1349,89.3303,88.2825,88.611,85030.0
2020-03-02 10:10:00,99.87,100.36,99.57,99.75,55771.0,88.6821,89.1172,88.4157,88.5755,55771.0
2020-03-02 10:20:00,99.78,99.79,98.82,99.37,76666.0,88.6022,88.611,87.7497,88.2381,76666.0
2020-03-02 10:30:00,99.37,99.8,98.89,99.73,57739.0,88.2381,88.6199,87.8119,88.5578,57739.0
2020-03-02 10:40:00,99.67,100.53,99.52,100.53,40825.0,88.5045,89.2681,88.3713,89.2681,40825.0
2020-03-02 10:50:00,100.54,100.75,100.28,100.28,34361.0,89.277,89.4635,89.0461,89.0461,34361.0
2020-03-02 11:00:00,100.19,100.51,99.81,100.0,39966.0,88.9662,89.2504,88.6288,88.7975,39966.0
2020-03-02 11:10:00,99.97,101.02,99.91,100.78,37862.0,88.7709,89.7032,88.7176,89.4901,37862.0
2020-03-02 11:20:00,100.86,101.83,100.85,101.27,40573.0,89.5612,90.4225,89.5523,89.9252,40573.0
2020-03-02 11:30:00,101.21,102.0,101.08,101.97,24761.0,89.872,90.5735,89.7565,90.5468,24761.0
2020-03-02 11:40:00,101.86,101.95,101.57,101.85,26918.0,90.4491,90.5291,90.1916,90.4403,26918.0
2020-03-02 11:50:00,101.9,102.64,101.83,102.45,40371.0,90.4847,91.1418,90.4225,90.973,40371.0
2020-03-02 12:00:00,102.53,102.69,102.1,102.13,23317.0,91.0441,91.1862,90.6623,90.6889,23317.0
2020-03-02 12:10:00,102.2,102.25,101.86,102.12,24332.0,90.7511,90.7955,90.4491,90.68,24332.0
2020-03-02 12:20:00,102.09,102.16,101.7,101.96,17129.0,90.6534,90.7155,90.3071,90.5379,17129.0
2020-03-02 12:30:00,101.95,102.67,101.95,102.6,17355.0,90.5291,91.1684,90.5291,91.1062,17355.0
2020-03-02 12:40:00,102.67,102.72,102.26,102.44,16437.0,91.1684,91.2128,90.8043,90.9642,16437.0
2020-03-02 12:50:00,102.52,102.81,102.27,102.72,19399.0,91.0352,91.2927,90.8132,91.2128,19399.0
2020-03-02 13:00:00,102.71,102.84,101.86,102.15,32847.0,91.2039,91.3194,90.4491,90.7067,32847.0
2020-03-02 13:10:00,102.17,102.34,101.82,101.84,23939.0,90.7244,90.8754,90.4136,90.4314,23939.0
2020-03-02 13:20:00,101.86,101.94,101.53,101.71,16022.0,90.4491,90.5202,90.1561,90.3159,16022.0
2020-03-02 13:30:00,101.73,102.06,101.52,102.06,20342.0,90.3337,90.6267,90.1472,90.6267,20342.0
2020-03-02 13:40:00,102.08,102.24,101.69,101.72,14397.0,90.6445,90.7866,90.2982,90.3248,14397.0
2020-03-02 13:50:00,101.64,102.03,101.34,101.92,22799.0,90.2538,90.6001,89.9874,90.5024,22799.0
2020-03-02 14:00:00,101.94,102.21,101.75,102.2,40473.0,90.5202,90.7599,90.3515,90.7511,40473.0
2020-03-02 14:10:00,102.17,102.19,101.9,101.94,31812.0,90.7244,90.7422,90.4847,90.5202,31812.0
2020-03-02 14:20:00,101.94,102.04,101.52,101.58,21731.0,90.5202,90.609,90.1472,90.2005,21731.0
2020-03-02 14:30:00,101.58,101.7,101.05,101.07,38244.0,90.2005,90.3071,89.7299,89.7476,38244.0
2020-03-02 14:40:00,101.09,101.4,100.7,101.29,24339.0,89.7654,90.0407,89.4191,89.943,24339.0
2020-03-02 14:50:00,101.28,101.79,101.13,101.24,27314.0,89.9341,90.387,89.8009,89.8986,27314.0
2020-03-02 15:00:00,101.17,102.1,101.16,101.94,16503.0,89.8364,90.6623,89.8276,90.5202,16503.0
2020-03-02 15:10:00,101.89,102.06,101.66,101.8,22471.0,90.4758,90.6267,90.2715,90.3959,22471.0
2020-03-02 15:20:00,101.83,102.53,101.79,102.46,24489.0,90.4225,91.0441,90.387,90.9819,24489.0
2020-03-02 15:30:00,102.51,102.7,102.33,102.67,38170.0,91.0263,91.195,90.8665,91.1684,38170.0
2020-03-02 15:40:00,102.65,103.13,102.53,103.01,81513.0,91.1506,91.5769,91.0441,91.4703,81513.0
2020-03-02 15:50:00,103.01,104.33,103.01,104.28,220885.0,91.4703,92.6424,91.4703,92.598,220885.0
2020-03-03 09:30:00,104.3,105.12,102.55,103.81,181835.0,92.6158,93.3439,91.0618,92.1807,181835.0
2020-03-03 09:40:00,103.8,104.25,103.67,104.05,35424.0,92.1718,92.5714,92.0564,92.3938,35424.0
2020-03-03 09:50:00,104.02,104.02,102.99,103.29,46875.0,92.3672,92.3672,91.4526,91.7189,46875.0
2020-03-03 10:00:00,103.33,106.75,103.33,105.76,51348.0,91.7545,94.7913,91.7545,93.9122,51348.0
2020-03-03 10:10:00,105.89,105.91,103.78,104.22,55409.0,94.0277,94.0454,92.1541,92.5448,55409.0
2020-03-03 10:20:00,104.09,104.98,104.0,104.22,46383.0,92.4293,93.2196,92.3494,92.5448,46383.0
2020-03-03 10:30:00,104.12,104.62,103.88,104.33,28700.0,92.456,92.9,92.2429,92.6424,28700.0
2020-03-03 10:40:00,104.11,104.58,103.61,103.85,34918.0,92.4471,92.8644,92.0031,92.2162,34918.0
2020-03-03 10:50:00,103.88,104.19,103.5,104.12,26813.0,92.2429,92.5181,91.9054,92.456,26813.0
2020-03-03 11:00:00,104.11,104.52,103.03,103.16,33188.0,92.4471,92.8112,91.4881,91.6035,33188.0
2020-03-03 11:10:00,103.0,103.02,102.27,102.34,24416.0,91.4614,91.4792,90.8132,90.8754,24416.0
2020-03-03 11:20:00,102.38,102.78,101.0,101.0,74631.0,90.9109,91.2661,89.6855,89.6855,74631.0
2020-03-03 11:30:00,100.91,102.67,100.83,102.67,25352.0,89.6056,91.1684,89.5345,91.1684,25352.0
2020-03-03 11:40:00,102.78,102.83,101.97,102.1,24877.0,91.2661,91.3105,90.5468,90.6623,24877.0
2020-03-03 11:50:00,102.15,103.11,102.15,103.05,10932.0,90.7067,91.5591,90.7067,91.5058,10932.0
2020-03-03 12:00:00,103.02,103.63,102.75,103.55,19647.0,91.4792,92.0209,91.2394,91.9498,19647.0
2020-03-03 12:10:00,103.54,103.54,102.72,102.91,11215.0,91.9409,91.9409,91.2128,91.3815,11215.0
2020-03-03 12:20:00,102.89,103.12,102.56,102.63,8886.0,91.3638,91.568,91.0707,91.1329,8886.0
2020-03-03 12:30:00,102.74,102.98,102.52,102.98,13574.0,91.2306,91.4437,91.0352,91.4437,13574.0
2020-03-03 12:40:00,102.99,103.43,102.74,103.1,44260.0,91.4526,91.8433,91.2306,91.5502,44260.0
2020-03-03 12:50:00,103.09,103.1,102.42,102.5,11025.0,91.5414,91.5502,90.9464,91.0174,11025.0
2020-03-03 13:00:00,102.36,102.36,101.87,101.94,17804.0,90.8931,90.8931,90.458,90.5202,17804.0
2020-03-03 13:10:00,101.96,102.12,101.44,101.62,17103.0,90.5379,90.68,90.0762,90.236,17103.0
2020-03-03 13:20:00,101.93,101.93,101.01,101.33,30992.0,90.5113,90.5113,89.6944,89.9785,30992.0
2020-03-03 13:30:00,101.32,101.68,101.01,101.5,11641.0,89.9696,90.2893,89.6944,90.1295,11641.0
2020-03-03 13:40:00,101.44,101.54,100.43,100.63,25576.0,90.0762,90.165,89.1793,89.3569,25576.0
2020-03-03 13:50:00,100.66,100.87,100.22,100.28,19125.0,89.3836,89.57,88.9929,89.0461,19125.0
2020-03-03 14:00:00,100.34,100.63,99.59,99.61,32163.0,89.0994,89.3569,88.4334,88.4512,32163.0
2020-03-03 14:10:00,99.59,100.38,99.53,99.66,26783.0,88.4334,89.1349,88.3802,88.4956,26783.0
2020-03-03 14:20:00,99.5,100.63,99.45,100.55,17546.0,88.3535,89.3569,88.3091,89.2859,17546.0
2020-03-03 14:30:00,100.51,100.71,99.75,99.82,19517.0,89.2504,89.428,88.5755,88.6377,19517.0
2020-03-03 14:40:00,99.8,100.46,99.45,100.44,22081.0,88.6199,89.206,88.3091,89.1882,22081.0
2020-03-03 14:50:00,100.25,100.72,100.0,100.42,24065.0,89.0195,89.4368,88.7975,89.1705,24065.0
2020-03-03 15:00:00,100.61,101.0,100.33,100.52,13796.0,89.3392,89.6855,89.0905,89.2593,13796.0
2020-03-03 15:10:00,100.46,101.33,100.45,101.13,30232.0,89.206,89.9785,89.1971,89.8009,30232.0
2020-03-03 15:20:00,101.12,101.23,100.29,101.19,31041.0,89.792,89.8897,89.055,89.8542,31041.0
2020-03-03 15:30:00,101.14,101.17,99.6,99.75,66300.0,89.8098,89.8364,88.4423,88.5755,66300.0
2020-03-03 15:40:00,99.72,101.16,99.65,100.32,70346.0,88.5489,89.8276,88.4867,89.0817,70346.0
2020-03-03 15:50:00,100.07,100.53,99.47,99.58,205161.0,88.8597,89.2681,88.3269,88.4246,205161.0
2020-03-04 09:30:00,102.0,102.3,101.29,101.66,226676.0,90.5735,90.8399,89.943,90.2715,226676.0
2020-03-04 09:40:00,101.85,102.07,101.11,101.64,85619.0,90.4403,90.6356,89.7832,90.2538,85619.0
2020-03-04 09:50:00,101.69,101.76,100.12,100.67,82112.0,90.2982,90.3603,88.9041,89.3925,82112.0
2020-03-04 10:00:00,100.66,101.5,100.59,101.5,72578.0,89.3836,90.1295,89.3214,90.1295,72578.0
2020-03-04 10:10:00,101.5,102.59,101.19,102.59,184809.0,90.1295,91.0974,89.8542,91.0974,184809.0
2020-03-04 10:20:00,102.59,103.11,102.3,102.5,127885.0,91.0974,91.5591,90.8399,91.0174,127885.0
2020-03-04 10:30:00,102.51,102.54,101.64,101.81,170334.0,91.0263,91.053,90.2538,90.4047,170334.0
2020-03-04 10:40:00,101.86,102.09,101.64,101.99,114707.0,90.4491,90.6534,90.2538,90.5646,114707.0
2020-03-04 10:50:00,101.99,102.03,101.21,101.44,71149.0,90.5646,90.6001,89.872,90.0762,71149.0
2020-03-04 11:00:00,101.44,101.76,101.23,101.51,22244.0,90.0762,90.3603,89.8897,90.1384,22244.0
2020-03-04 11:10:00,101.45,102.03,101.44,101.86,46113.0,90.0851,90.6001,90.0762,90.4491,46113.0
2020-03-04 11:20:00,101.94,101.94,100.99,101.61,91017.0,90.5202,90.5202,89.6766,90.2271,91017.0
2020-03-04 11:30:00,101.77,101.84,100.74,101.08,57140.0,90.3692,90.4314,89.4546,89.7565,57140.0
2020-03-04 11:40:00,101.07,101.26,100.67,100.81,72882.0,89.7476,89.9164,89.3925,89.5168,72882.0
2020-03-04 11:50:00,100.84,101.19,100.61,100.91,27290.0,89.5434,89.8542,89.3392,89.6056,27290.0
2020-03-04 12:00:00,100.92,101.4,100.92,101.39,31305.0,89.6144,90.0407,89.6144,90.0318,31305.0
2020-03-04 12:10:00,101.4,101.76,101.28,101.5,31660.0,90.0407,90.3603,89.9341,90.1295,31660.0
2020-03-04 12:20:00,101.5,101.67,101.27,101.57,27629.0,90.1295,90.2804,89.9252,90.1916,27629.0
2020-03-04 12:30:00,101.56,101.64,101.25,101.26,30247.0,90.1827,90.2538,89.9075,89.9164,30247.0
2020-03-04 12:40:00,101.27,101.73,101.14,101.73,30572.0,89.9252,90.3337,89.8098,90.3337,30572.0
2020-03-04 12:50:00,101.68,102.73,101.64,102.7,87911.0,90.2893,91.2217,90.2538,91.195,87911.0
2020-03-04 13:00:00,102.69,103.23,102.6,103.15,61428.0,91.1862,91.6657,91.1062,91.5946,61428.0
2020-03-04 13:10:00,103.12,103.23,102.85,103.2,68645.0,91.568,91.6657,91.3282,91.639,68645.0
2020-03-04 13:20:00,103.2,103.22,102.81,102.96,44934.0,91.639,91.6568,91.2927,91.4259,44934.0
2020-03-04 13:30:00,102.98,103.17,102.84,102.88,29599.0,91.4437,91.6124,91.3194,91.3549,29599.0
2020-03-04 13:40:00,102.95,103.04,102.8,102.98,25308.0,91.417,91.497,91.2838,91.4437,25308.0
2020-03-04 13:50:00,102.97,103.04,102.67,102.77,30810.0,91.4348,91.497,91.1684,91.2572,30810.0
2020-03-04 14:00:00,102.79,102.82,102.25,102.43,42159.0,91.275,91.3016,90.7955,90.9553,42159.0
2020-03-04 14:10:00,102.47,102.55,101.96,102.15,124921.0,90.9908,91.0618,90.5379,90.7067,124921.0
2020-03-04 14:20:00,102.17,102.5,102.03,102.27,63629.0,90.7244,91.0174,90.6001,90.8132,63629.0
2020-03-04 14:30:00,102.28,102.43,101.99,102.07,55638.0,90.8221,90.9553,90.5646,90.6356,55638.0
2020-03-04 14:40:00,102.07,102.32,101.96,102.16,42694.0,90.6356,90.8576,90.5379,90.7155,42694.0
2020-03-04 14:50:00,102.13,102.43,101.92,102.36,54296.0,90.6889,90.9553,90.5024,90.8931,54296.0
2020-03-04 15:00:00,102.33,102.51,102.01,102.04,72405.0,90.8665,91.0263,90.5823,90.609,72405.0
2020-03-04 15:10:00,102.06,102.14,101.91,102.06,56125.0,90.6267,90.6978,90.4935,90.6267,56125.0
2020-03-04 15:20:00,102.09,102.64,101.99,102.64,78527.0,90.6534,91.1418,90.5646,91.1418,78527.0
2020-03-04 15:30:00,102.63,103.37,102.56,102.91,142799.0,91.1329,91.79,91.0707,91.3815,142799.0
2020-03-04 15:40:00,102.93,102.93,102.39,102.7,98954.0,91.3993,91.3993,90.9198,91.195,98954.0
2020-03-04 15:50:00,102.8,103.37,102.8,103.35,342541.0,91.2838,91.79,91.2838,91.7722,342541.0
2020-03-05 09:30:00,100.96,101.27,100.07,100.94,134379.0,89.65,89.9252,88.8597,89.6322,134379.0
2020-03-05 09:40:00,101.06,101.06,99.8,99.88,96012.0,89.7388,89.7388,88.6199,88.691,96012.0
2020-03-05 09:50:00,99.87,99.89,99.03,99.27,45287.0,88.6821,88.6998,87.9362,88.1493,45287.0
2020-03-05 10:00:00,99.27,99.44,98.79,98.91,42201.0,88.1493,88.3002,87.7231,87.8296,42201.0
2020-03-05 10:10:00,98.88,99.61,98.88,99.53,32043.0,87.803,88.4512,87.803,88.3802,32043.0
2020-03-05 10:20:00,99.53,100.07,99.52,99.61,40512.0,88.3802,88.8597,88.3713,88.4512,40512.0
2020-03-05 10:30:00,99.5,99.6,99.27,99.28,31362.0,88.3535,88.4423,88.1493,88.1582,31362.0
2020-03-05 10:40:00,99.22,100.15,99.16,100.1,47978.0,88.1049,88.9307,88.0516,88.8863,47978.0
2020-03-05 10:50:00,100.02,100.71,99.99,100.2,37126.0,88.8153,89.428,88.7886,88.9751,37126.0
2020-03-05 11:00:00,100.14,100.45,99.99,100.34,79367.0,88.9218,89.1971,88.7886,89.0994,79367.0
2020-03-05 11:10:00,100.38,101.0,100.15,100.92,76516.0,89.1349,89.6855,88.9307,89.6144,76516.0
2020-03-05 11:20:00,100.92,100.92,100.33,100.66,64076.0,89.6144,89.6144,89.0905,89.3836,64076.0
2020-03-05 11:30:00,100.71,100.74,100.3,100.34,32139.0,89.428,89.4546,89.0639,89.0994,32139.0
2020-03-05 11:40:00,100.31,100.53,100.04,100.4,23467.0,89.0728,89.2681,88.833,89.1527,23467.0
2020-03-05 11:50:00,100.38,100.46,99.91,100.03,27410.0,89.1349,89.206,88.7176,88.8241,27410.0
2020-03-05 12:00:00,100.06,100.09,99.74,99.9,18873.0,88.8508,88.8774,88.5666,88.7087,18873.0
2020-03-05 12:10:00,99.84,100.11,99.74,99.94,28417.0,88.6554,88.8952,88.5666,88.7442,28417.0
2020-03-05 12:20:00,99.95,100.1,99.73,100.01,15609.0,88.7531,88.8863,88.5578,88.8064,15609.0
2020-03-05 12:30:00,99.95,100.12,99.48,99.51,20629.0,88.7531,88.9041,88.3358,88.3624,20629.0
2020-03-05 12:40:00,99.54,99.57,98.85,99.16,50654.0,88.389,88.4157,87.7763,88.0516,50654.0
2020-03-05 12:50:00,99.16,99.19,98.7,98.7,31030.0,88.0516,88.0782,87.6431,87.6431,31030.0
2020-03-05 13:00:00,98.72,98.91,98.5,98.59,33879.0,87.6609,87.8296,87.4655,87.5455,33879.0
2020-03-05 13:10:00,98.53,98.82,98.37,98.7,22720.0,87.4922,87.7497,87.3501,87.6431,22720.0
2020-03-05 13:20:00,98.58,99.05,98.58,98.96,26726.0,87.5366,87.9539,87.5366,87.874,26726.0
2020-03-05 13:30:00,99.0,99.13,98.8,98.82,27405.0,87.9095,88.025,87.7319,87.7497,27405.0
2020-03-05 13:40:00,98.81,99.38,98.8,99.38,33947.0,87.7408,88.247,87.7319,88.247,33947.0
2020-03-05 13:50:00,99.39,99.5,98.84,98.96,19167.0,88.2558,88.3535,87.7675,87.874,19167.0
2020-03-05 14:00:00,98.81,98.93,98.26,98.59,40707.0,87.7408,87.8474,87.2524,87.5455,40707.0
2020-03-05 14:10:00,98.59,99.07,98.41,98.57,22113.0,87.5455,87.9717,87.3856,87.5277,22113.0
2020-03-05 14:20:00,98.53,98.6,97.92,98.12,57512.0,87.4922,87.5543,86.9505,87.1281,57512.0
2020-03-05 14:30:00,98.09,98.78,98.09,98.75,54901.0,87.1015,87.7142,87.1015,87.6875,54901.0
2020-03-05 14:40:00,98.63,98.95,98.29,98.62,46123.0,87.581,87.8651,87.2791,87.5721,46123.0
2020-03-05 14:50:00,98.65,98.98,98.43,98.83,29630.0,87.5987,87.8918,87.4034,87.7586,29630.0
2020-03-05 15:00:00,98.89,99.02,98.54,98.78,73933.0,87.8119,87.9273,87.5011,87.7142,73933.0
2020-03-05 15:10:00,98.76,98.83,98.11,98.28,44268.0,87.6964,87.7586,87.1192,87.2702,44268.0
2020-03-05 15:20:00,98.29,98.46,98.02,98.17,36143.0,87.2791,87.43,87.0393,87.1725,36143.0
2020-03-05 15:30:00,98.15,98.85,98.08,98.19,64429.0,87.1548,87.7763,87.0926,87.1903,64429.0
2020-03-05 15:40:00,98.21,98.49,97.94,98.13,84707.0,87.208,87.4567,86.9683,87.137,84707.0
2020-03-05 15:50:00,98.02,98.79,98.0,98.59,235036.0,87.0393,87.7231,87.0216,87.5455,235036.0
2020-03-06 09:30:00,94.93,97.64,94.3,97.15,144796.0,84.2955,86.7019,83.736,86.2668,144796.0
2020-03-06 09:40:00,97.06,97.12,95.8,95.86,85832.0,86.1869,86.2401,85.068,85.1213,85832.0
2020-03-06 09:50:00,95.73,96.34,95.1,96.02,53322.0,85.0059,85.5475,84.4464,85.2634,53322.0
2020-03-06 10:00:00,96.02,96.56,95.57,95.93,59075.0,85.2634,85.7429,84.8638,85.1834,59075.0
2020-03-06 10:10:00,95.9,96.8,95.67,96.6,32453.0,85.1568,85.956,84.9526,85.7784,32453.0
2020-03-06 10:20:00,96.51,97.26,96.29,97.18,26540.0,85.6985,86.3645,85.5031,86.2934,26540.0
2020-03-06 10:30:00,97.15,97.71,96.86,97.65,31062.0,86.2668,86.764,86.0093,86.7108,31062.0
2020-03-06 10:40:00,97.57,97.9,97.34,97.68,49107.0,86.6397,86.9328,86.4355,86.7374,49107.0
2020-03-06 10:50:00,97.73,97.84,96.91,97.27,54032.0,86.7818,86.8795,86.0537,86.3733,54032.0
2020-03-06 11:00:00,97.3,97.55,96.47,96.65,34225.0,86.4,86.622,85.663,85.8228,34225.0
2020-03-06 11:10:00,96.55,96.85,96.14,96.27,29459.0,85.734,86.0004,85.3699,85.4854,29459.0
2020-03-06 11:20:00,96.24,96.37,95.9,96.11,34764.0,85.4587,85.5742,85.1568,85.3433,34764.0
2020-03-06 11:30:00,96.14,96.34,95.75,95.99,27576.0,85.3699,85.5475,85.0236,85.2367,27576.0
2020-03-06 11:40:00,95.95,95.95,95.36,95.37,26906.0,85.2012,85.2012,84.6773,84.6862,26906.0
2020-03-06 11:50:00,95.37,95.8,95.37,95.53,28321.0,84.6862,85.068,84.6862,84.8283,28321.0
2020-03-06 12:00:00,95.69,95.72,95.28,95.39,27034.0,84.9703,84.997,84.6063,84.7039,27034.0
2020-03-06 12:10:00,95.35,95.68,95.25,95.36,23097.0,84.6684,84.9615,84.5796,84.6773,23097.0
2020-03-06 12:20:00,95.35,95.66,95.23,95.26,18228.0,84.6684,84.9437,84.5619,84.5885,18228.0
2020-03-06 12:30:00,95.22,96.26,95.13,95.91,32201.0,84.553,85.4765,84.4731,85.1657,32201.0
2020-03-06 12:40:00,95.89,96.19,95.73,95.73,24047.0,85.1479,85.4143,85.0059,85.0059,24047.0
2020-03-06 12:50:00,95.68,95.83,95.53,95.62,12275.0,84.9615,85.0947,84.8283,84.9082,12275.0
2020-03-06 13:00:00,95.63,96.05,95.56,95.79,27283.0,84.9171,85.29,84.8549,85.0591,27283.0
2020-03-06 13:10:00,95.81,95.97,95.54,95.66,16459.0,85.0769,85.219,84.8371,84.9437,16459.0
2020-03-06 13:20:00,95.67,96.17,95.55,95.55,29853.0,84.9526,85.3966,84.846,84.846,29853.0
2020-03-06 13:30:00,95.54,95.79,95.31,95.56,26450.0,84.8371,85.0591,84.6329,84.8549,26450.0
2020-03-06 13:40:00,95.61,95.8,94.97,94.97,24075.0,84.8993,85.068,84.331,84.331,24075.0
2020-03-06 13:50:00,95.0,95.12,94.61,94.72,21038.0,84.3576,84.4642,84.0113,84.109,21038.0
2020-03-06 14:00:00,94.71,94.71,94.2,94.26,29962.0,84.1001,84.1001,83.6473,83.7005,29962.0
2020-03-06 14:10:00,94.21,94.48,94.13,94.33,50213.0,83.6561,83.8959,83.5851,83.7627,50213.0
2020-03-06 14:20:00,94.28,94.46,94.02,94.21,54334.0,83.7183,83.8781,83.4874,83.6561,54334.0
2020-03-06 14:30:00,94.22,94.38,93.5,93.61,39777.0,83.665,83.8071,83.0257,83.1233,39777.0
2020-03-06 14:40:00,93.61,94.0,93.47,93.62,28123.0,83.1233,83.4697,82.999,83.1322,28123.0
2020-03-06 14:50:00,93.56,93.95,93.49,93.56,36788.0,83.0789,83.4253,83.0168,83.0789,36788.0
2020-03-06 15:00:00,93.52,93.81,93.33,93.4,64052.0,83.0434,83.3009,82.8747,82.9369,64052.0
2020-03-06 15:10:00,93.4,94.4,93.36,94.3,72205.0,82.9369,83.8248,82.9014,83.736,72205.0
2020-03-06 15:20:00,94.35,94.47,93.96,94.02,73635.0,83.7804,83.887,83.4341,83.4874,73635.0
2020-03-06 15:30:00,94.01,95.18,93.88,94.34,119109.0,83.4785,84.5175,83.3631,83.7716,119109.0
2020-03-06 15:40:00,94.39,95.39,94.28,95.19,117291.0,83.816,84.7039,83.7183,84.5263,117291.0
2020-03-06 15:50:00,95.19,95.92,95.18,95.71,236146.0,84.5263,85.1746,84.5175,84.9881,236146.0
2020-03-09 09:30:00,87.59,88.27,86.26,88.01,126547.0,77.7777,78.3816,76.5967,78.1507,126547.0
2020-03-09 09:40:00,87.8,88.3,87.54,88.26,25703.0,77.9642,78.4082,77.7333,78.3727,25703.0
2020-03-09 09:50:00,88.17,92.86,88.17,92.44,97160.0,78.2928,82.4574,78.2928,82.0844,97160.0
2020-03-09 10:00:00,92.39,93.15,90.81,92.9,105410.0,82.04,82.7149,80.637,82.4929,105410.0
2020-03-09 10:10:00,92.72,93.07,91.74,92.6,65359.0,82.333,82.6438,81.4628,82.2265,65359.0
2020-03-09 10:20:00,92.79,92.79,91.56,91.82,69870.0,82.3952,82.3952,81.303,81.5339,69870.0
2020-03-09 10:30:00,91.92,92.35,91.27,91.49,58573.0,81.6227,82.0045,81.0455,81.2408,58573.0
2020-03-09 10:40:00,91.5,91.5,90.61,90.63,50177.0,81.2497,81.2497,80.4594,80.4772,50177.0
2020-03-09 10:50:00,90.67,90.77,90.0,90.41,48395.0,80.5127,80.6015,79.9178,80.2818,48395.0
2020-03-09 11:00:00,90.35,90.68,90.16,90.42,36667.0,80.2285,80.5216,80.0598,80.2907,36667.0
2020-03-09 11:10:00,90.4,91.5,90.4,91.21,48765.0,80.2729,81.2497,80.2729,80.9922,48765.0
2020-03-09 11:20:00,91.15,91.43,90.69,90.99,72746.0,80.9389,81.1876,80.5305,80.7969,72746.0
2020-03-09 11:30:00,91.02,91.6,90.65,91.32,55902.0,80.8235,81.3385,80.4949,81.0899,55902.0
2020-03-09 11:40:00,91.32,91.66,91.01,91.61,25375.0,81.0899,81.3918,80.8146,81.3474,25375.0
2020-03-09 11:50:00,91.65,91.94,91.37,91.8,20994.0,81.3829,81.6404,81.1343,81.5161,20994.0
2020-03-09 12:00:00,91.75,92.51,91.53,92.41,117593.0,81.4717,82.1466,81.2764,82.0578,117593.0
2020-03-09 12:10:00,92.55,92.75,91.58,91.71,39092.0,82.1821,82.3597,81.3208,81.4362,39092.0
2020-03-09 12:20:00,91.67,91.72,90.84,90.91,23792.0,81.4007,81.4451,80.6637,80.7258,23792.0
2020-03-09 12:30:00,90.94,91.19,90.6,91.05,31353.0,80.7525,80.9744,80.4505,80.8501,31353.0
2020-03-09 12:40:00,91.06,91.28,90.27,90.37,35334.0,80.859,81.0544,80.1575,80.2463,35334.0
2020-03-09 12:50:00,90.44,90.64,90.17,90.41,19772.0,80.3085,80.4861,80.0687,80.2818,19772.0
2020-03-09 13:00:00,90.36,90.83,89.7,90.01,39766.0,80.2374,80.6548,79.6514,79.9266,39766.0
2020-03-09 13:10:00,90.03,90.42,90.0,90.07,25716.0,79.9444,80.2907,79.9178,79.9799,25716.0
2020-03-09 13:20:00,90.18,90.2,89.8,89.97,31381.0,80.0776,80.0954,79.7402,79.8911,31381.0
2020-03-09 13:30:00,89.9,90.01,89.67,89.69,39673.0,79.829,79.9266,79.6247,79.6425,39673.0
2020-03-09 13:40:00,89.58,89.76,89.06,89.26,57562.0,79.5448,79.7046,79.0831,79.2607,57562.0
2020-03-09 13:50:00,89.19,89.19,88.5,88.84,49774.0,79.1985,79.1985,78.5858,78.8877,49774.0
2020-03-09 14:00:00,88.87,89.02,88.48,88.52,35110.0,78.9143,79.0475,78.568,78.6036,35110.0
2020-03-09 14:10:00,88.54,89.67,88.51,89.31,27583.0,78.6213,79.6247,78.5947,79.3051,27583.0
2020-03-09 14:20:00,89.38,89.56,88.87,88.87,34430.0,79.3672,79.527,78.9143,78.9143,34430.0
2020-03-09 14:30:00,88.9,89.5,88.68,89.27,54896.0,78.941,79.4738,78.7456,79.2695,54896.0
2020-03-09 14:40:00,89.31,89.38,88.71,88.83,55431.0,79.3051,79.3672,78.7723,78.8788,55431.0
2020-03-09 14:50:00,88.84,90.22,88.81,89.72,45093.0,78.8877,80.1131,78.8611,79.6691,45093.0
2020-03-09 15:00:00,89.76,90.36,89.49,89.98,61845.0,79.7046,80.2374,79.4649,79.9,61845.0
2020-03-09 15:10:00,89.97,90.11,89.56,89.76,46827.0,79.8911,80.0154,79.527,79.7046,46827.0
2020-03-09 15:20:00,89.71,90.46,89.52,89.95,79493.0,79.6602,80.3262,79.4915,79.8734,79493.0
2020-03-09 15:30:00,89.85,90.69,89.54,90.49,135598.0,79.7846,80.5305,79.5093,80.3529,135598.0
2020-03-09 15:40:00,90.59,90.6,89.75,89.79,165105.0,80.4417,80.4505,79.6958,79.7313,165105.0
2020-03-09 15:50:00,89.64,89.7,88.09,88.09,306553.0,79.5981,79.6514,78.2217,78.2217,306553.0
2020-03-10 09:30:00,90.95,91.98,89.63,90.24,172428.0,80.7613,81.6759,79.5892,80.1309,172428.0
2020-03-10 09:40:00,90.11,90.58,89.63,90.11,50496.0,80.0154,80.4328,79.5892,80.0154,50496.0
2020-03-10 09:50:00,90.06,90.72,89.97,90.51,24007.0,79.971,80.5571,79.8911,80.3706,24007.0
2020-03-10 10:00:00,90.46,91.85,90.33,91.81,52872.0,80.3262,81.5605,80.2108,81.525,52872.0
2020-03-10 10:10:00,91.79,92.41,91.79,92.15,171929.0,81.5072,82.0578,81.5072,81.8269,171929.0
2020-03-10 10:20:00,92.14,92.48,91.59,91.64,84166.0,81.818,82.1199,81.3296,81.374,84166.0
2020-03-10 10:30:00,91.62,92.19,91.38,91.98,56406.0,81.3563,81.8624,81.1432,81.6759,56406.0
2020-03-10 10:40:00,91.97,92.06,91.63,91.75,62176.0,81.6671,81.747,81.3652,81.4717,62176.0
2020-03-10 10:50:00,91.73,91.89,91.21,91.46,132474.0,81.454,81.596,80.9922,81.2142,132474.0
2020-03-10 11:00:00,91.45,92.18,91.18,91.9,88255.0,81.2053,81.8535,80.9656,81.6049,88255.0
2020-03-10 11:10:00,91.8,91.92,91.59,91.73,63473.0,81.5161,81.6227,81.3296,81.454,63473.0
2020-03-10 11:20:00,91.76,91.91,90.97,90.99,132872.0,81.4806,81.6138,80.7791,80.7969,132872.0
2020-03-10 11:30:00,90.91,91.06,90.1,90.52,40277.0,80.7258,80.859,80.0066,80.3795,40277.0
2020-03-10 11:40:00,90.68,91.36,90.39,91.04,39773.0,80.5216,81.1254,80.2641,80.8413,39773.0
2020-03-10 11:50:00,90.93,91.12,90.4,90.83,27257.0,80.7436,80.9123,80.2729,80.6548,27257.0
2020-03-10 12:00:00,90.9,91.79,90.89,91.65,32760.0,80.7169,81.5072,80.7081,81.3829,32760.0
2020-03-10 12:10:00,91.85,92.53,91.77,92.45,35804.0,81.5605,82.1643,81.4895,82.0933,35804.0
2020-03-10 12:20:00,92.38,92.42,91.73,91.82,28814.0,82.0311,82.0667,81.454,81.5339,28814.0
2020-03-10 12:30:00,91.78,91.83,91.24,91.53,50710.0,81.4984,81.5428,81.0188,81.2764,50710.0
2020-03-10 12:40:00,91.52,91.86,91.18,91.41,27782.0,81.2675,81.5694,80.9656,81.1698,27782.0
2020-03-10 12:50:00,91.38,91.91,91.3,91.53,22894.0,81.1432,81.6138,81.0721,81.2764,22894.0
2020-03-10 13:00:00,91.5,91.87,91.04,91.8,30135.0,81.2497,81.5783,80.8413,81.5161,30135.0
2020-03-10 13:10:00,91.84,92.02,91.42,91.97,29054.0,81.5516,81.7115,81.1787,81.6671,29054.0
2020-03-10 13:20:00,91.9,92.25,91.78,91.97,25777.0,81.6049,81.9157,81.4984,81.6671,25777.0
2020-03-10 13:30:00,92.0,92.65,91.91,92.17,42136.0,81.6937,82.2709,81.6138,81.8447,42136.0
2020-03-10 13:40:00,92.29,92.37,91.41,91.52,30630.0,81.9512,82.0223,81.1698,81.2675,30630.0
2020-03-10 13:50:00,91.52,91.71,91.29,91.47,18298.0,81.2675,81.4362,81.0632,81.2231,18298.0
2020-03-10 14:00:00,91.47,91.6,90.97,91.56,29807.0,81.2231,81.3385,80.7791,81.303,29807.0
2020-03-10 14:10:00,91.5,91.81,91.33,91.67,31937.0,81.2497,81.525,81.0988,81.4007,31937.0
2020-03-10 14:20:00,91.63,91.89,91.21,91.78,27055.0,81.3652,81.596,80.9922,81.4984,27055.0
2020-03-10 14:30:00,91.73,92.02,91.61,91.81,60781.0,81.454,81.7115,81.3474,81.525,60781.0
2020-03-10 14:40:00,91.84,93.18,91.71,93.12,52333.0,81.5516,82.7415,81.4362,82.6882,52333.0
2020-03-10 14:50:00,93.09,93.09,92.38,92.51,41464.0,82.6616,82.6616,82.0311,82.1466,41464.0
2020-03-10 15:00:00,92.7,93.36,92.58,93.0,57980.0,82.3153,82.9014,82.2087,82.5817,57980.0
2020-03-10 15:10:00,92.99,93.97,92.97,93.88,47777.0,82.5728,83.443,82.555,83.3631,47777.0
2020-03-10 15:20:00,93.84,94.19,93.42,93.54,51618.0,83.3276,83.6384,82.9546,83.0612,51618.0
2020-03-10 15:30:00,93.61,94.48,93.26,94.42,52557.0,83.1233,83.8959,82.8126,83.8426,52557.0
2020-03-10 15:40:00,94.42,94.79,94.13,94.74,100743.0,83.8426,84.1712,83.5851,84.1268,100743.0
2020-03-10 15:50:00,94.71,95.79,94.66,95.71,265386.0,84.1001,85.0591,84.0557,84.9881,265386.0
2020-03-11 09:30:00,92.73,93.74,91.82,92.4,113238.0,82.3419,83.2388,81.5339,82.0489,113238.0
2020-03-11 09:40:00,92.67,93.2,92.17,92.77,38225.0,82.2887,82.7593,81.8447,82.3774,38225.0
2020-03-11 09:50:00,92.79,93.35,92.46,92.97,40959.0,82.3952,82.8925,82.1022,82.555,40959.0
2020-03-11 10:00:00,92.92,93.76,92.6,93.5,35030.0,82.5106,83.2565,82.2265,83.0257,35030.0
2020-03-11 10:10:00,93.56,93.75,93.25,93.55,35561.0,83.0789,83.2477,82.8037,83.0701,35561.0
2020-03-11 10:20:00,93.51,93.61,92.56,92.66,30557.0,83.0345,83.1233,82.191,82.2798,30557.0
2020-03-11 10:30:00,92.58,92.83,92.03,92.29,30777.0,82.2087,82.4307,81.7203,81.9512,30777.0
2020-03-11 10:40:00,92.18,92.36,91.63,91.64,30266.0,81.8535,82.0134,81.3652,81.374,30266.0
2020-03-11 10:50:00,91.8,92.28,91.57,92.23,23987.0,81.5161,81.9423,81.3119,81.8979,23987.0
2020-03-11 11:00:00,92.2,92.37,91.75,92.2,22719.0,81.8713,82.0223,81.4717,81.8713,22719.0
2020-03-11 11:10:00,92.19,92.3,91.83,91.84,14377.0,81.8624,81.9601,81.5428,81.5516,14377.0
2020-03-11 11:20:00,91.88,91.92,91.39,91.43,25316.0,81.5872,81.6227,81.152,81.1876,25316.0
2020-03-11 11:30:00,91.45,91.91,91.24,91.87,34356.0,81.2053,81.6138,81.0188,81.5783,34356.0
2020-03-11 11:40:00,91.86,91.92,91.11,91.25,40575.0,81.5694,81.6227,80.9034,81.0277,40575.0
2020-03-11 11:50:00,91.33,91.55,90.9,91.02,64289.0,81.0988,81.2941,80.7169,80.8235,64289.0
2020-03-11 12:00:00,91.04,91.52,90.63,91.5,25015.0,80.8413,81.2675,80.4772,81.2497,25015.0
2020-03-11 12:10:00,91.5,92.2,91.37,92.03,27011.0,81.2497,81.8713,81.1343,81.7203,27011.0
2020-03-11 12:20:00,92.03,92.12,91.1,91.21,27113.0,81.7203,81.8003,80.8945,80.9922,27113.0
2020-03-11 12:30:00,91.26,91.39,90.94,90.97,17152.0,81.0366,81.152,80.7525,80.7791,17152.0
2020-03-11 12:40:00,90.91,90.97,90.5,90.56,23084.0,80.7258,80.7791,80.3617,80.415,23084.0
2020-03-11 12:50:00,90.54,90.8,90.03,90.41,41395.0,80.3973,80.6281,79.9444,80.2818,41395.0
2020-03-11 13:00:00,90.36,90.36,89.78,89.85,32274.0,80.2374,80.2374,79.7224,79.7846,32274.0
2020-03-11 13:10:00,89.86,90.44,89.8,90.29,18601.0,79.7934,80.3085,79.7402,80.1753,18601.0
2020-03-11 13:20:00,90.29,91.0,90.2,91.0,23337.0,80.1753,80.8057,80.0954,80.8057,23337.0
2020-03-11 13:30:00,91.0,91.2,90.59,90.69,38166.0,80.8057,80.9833,80.4417,80.5305,38166.0
2020-03-11 13:40:00,90.65,90.87,90.26,90.69,50539.0,80.4949,80.6903,80.1486,80.5305,50539.0
2020-03-11 13:50:00,90.68,90.9,90.33,90.62,22571.0,80.5216,80.7169,80.2108,80.4683,22571.0
2020-03-11 14:00:00,90.64,90.75,90.01,90.12,28138.0,80.4861,80.5837,79.9266,80.0243,28138.0
2020-03-11 14:10:00,90.05,90.17,89.46,89.46,36094.0,79.9622,80.0687,79.4383,79.4383,36094.0
2020-03-11 14:20:00,89.5,89.64,89.33,89.51,35536.0,79.4738,79.5981,79.3228,79.4826,35536.0
2020-03-11 14:30:00,89.52,90.23,89.46,90.07,37126.0,79.4915,80.122,79.4383,79.9799,37126.0
2020-03-11 14:40:00,90.12,90.63,89.83,89.92,44507.0,80.0243,80.4772,79.7668,79.8467,44507.0
2020-03-11 14:50:00,89.97,90.25,89.57,89.62,34859.0,79.8911,80.1398,79.5359,79.5803,34859.0
2020-03-11 15:00:00,89.62,89.83,88.86,89.01,59499.0,79.5803,79.7668,78.9055,79.0387,59499.0
2020-03-11 15:10:00,89.0,89.31,88.7,89.12,52548.0,79.0298,79.3051,78.7634,79.1363,52548.0
2020-03-11 15:20:00,89.11,89.49,88.68,89.44,68876.0,79.1275,79.4649,78.7456,79.4205,68876.0
2020-03-11 15:30:00,89.35,90.39,89.23,90.23,91421.0,79.3406,80.2641,79.234,80.122,91421.0
2020-03-11 15:40:00,90.28,90.78,89.95,90.65,92733.0,80.1664,80.6104,79.8734,80.4949,92733.0
2020-03-11 15:50:00,90.48,90.72,89.58,89.78,240956.0,80.344,80.5571,79.5448,79.7224,240956.0
2020-03-12 09:30:00,82.96,83.4,80.16,82.73,150674.0,73.6664,74.0571,71.1801,73.4622,150674.0
2020-03-12 09:40:00,82.73,82.73,82.73,82.73,0.0,73.4622,73.4622,73.4622,73.4622,0.0
2020-03-12 09:50:00,80.2,84.73,80.2,84.4,107906.0,71.2156,75.2381,71.2156,74.9451,107906.0
2020-03-12 10:00:00,84.39,84.87,83.56,84.44,152444.0,74.9362,75.3624,74.1992,74.9806,152444.0
2020-03-12 10:10:00,84.36,85.67,84.35,85.09,103462.0,74.9096,76.0728,74.9007,75.5578,103462.0
2020-03-12 10:20:00,85.07,85.7,84.41,85.36,65774.0,75.54,76.0995,74.954,75.7976,65774.0
2020-03-12 10:30:00,85.11,85.58,84.76,85.16,45510.0,75.5756,75.9929,75.2648,75.62,45510.0
2020-03-12 10:40:00,85.12,85.62,84.95,85.31,63143.0,75.5844,76.0284,75.4335,75.7532,63143.0
2020-03-12 10:50:00,85.3,86.1,85.2,85.93,23347.0,75.7443,76.4547,75.6555,76.3037,23347.0
2020-03-12 11:00:00,85.93,86.26,85.28,85.3,46195.0,76.3037,76.5967,75.7265,75.7443,46195.0
2020-03-12 11:10:00,85.29,85.42,84.78,85.16,50156.0,75.7354,75.8508,75.2825,75.62,50156.0
2020-03-12 11:20:00,85.1,85.46,84.72,84.72,91167.0,75.5667,75.8864,75.2292,75.2292,91167.0
2020-03-12 11:30:00,84.75,85.42,84.7,84.85,58032.0,75.2559,75.8508,75.2115,75.3447,58032.0
2020-03-12 11:40:00,84.92,85.2,84.46,84.63,81400.0,75.4068,75.6555,74.9984,75.1493,81400.0
2020-03-12 11:50:00,84.58,84.62,84.04,84.42,80564.0,75.1049,75.1405,74.6254,74.9629,80564.0
2020-03-12 12:00:00,84.41,84.41,83.93,84.08,47043.0,74.954,74.954,74.5277,74.6609,47043.0
2020-03-12 12:10:00,84.07,84.67,83.5,84.41,49309.0,74.6521,75.1848,74.1459,74.954,49309.0
2020-03-12 12:20:00,84.39,85.66,84.39,85.27,40764.0,74.9362,76.0639,74.9362,75.7176,40764.0
2020-03-12 12:30:00,85.29,85.61,85.14,85.48,38235.0,75.7354,76.0195,75.6022,75.9041,38235.0
2020-03-12 12:40:00,85.41,85.92,85.13,85.36,30151.0,75.842,76.2948,75.5933,75.7976,30151.0
2020-03-12 12:50:00,85.41,88.28,85.4,87.82,44551.0,75.842,78.3904,75.8331,77.982,44551.0
2020-03-12 13:00:00,87.72,90.36,87.0,88.92,77394.0,77.8932,80.2374,77.2538,78.9587,77394.0
2020-03-12 13:10:00,88.85,89.06,86.77,87.34,72609.0,78.8966,79.0831,77.0496,77.5557,72609.0
2020-03-12 13:20:00,87.26,87.88,86.8,87.41,37162.0,77.4847,78.0352,77.0762,77.6179,37162.0
2020-03-12 13:30:00,87.13,87.81,85.52,85.71,34417.0,77.3693,77.9731,75.9396,76.1083,34417.0
2020-03-12 13:40:00,85.6,86.21,85.08,86.14,41285.0,76.0107,76.5523,75.5489,76.4902,41285.0
2020-03-12 13:50:00,85.88,86.87,85.76,86.76,25318.0,76.2593,77.1384,76.1527,77.0407,25318.0
2020-03-12 14:00:00,86.7,87.33,86.09,86.9,66865.0,76.9874,77.5469,76.4458,77.165,66865.0
2020-03-12 14:10:00,86.97,87.02,85.85,86.01,33202.0,77.2272,77.2716,76.2327,76.3747,33202.0
2020-03-12 14:20:00,85.92,86.06,85.37,85.62,36828.0,76.2948,76.4191,75.8064,76.0284,36828.0
2020-03-12 14:30:00,85.59,85.93,85.03,85.14,44839.0,76.0018,76.3037,75.5045,75.6022,44839.0
2020-03-12 14:40:00,85.17,86.02,85.07,85.95,49201.0,75.6288,76.3836,75.54,76.3215,49201.0
2020-03-12 14:50:00,86.07,86.28,85.12,85.26,36859.0,76.428,76.6145,75.5844,75.7088,36859.0
2020-03-12 15:00:00,85.31,85.74,84.72,85.22,59053.0,75.7532,76.135,75.2292,75.6732,59053.0
2020-03-12 15:10:00,85.29,85.5,83.79,84.1,75761.0,75.7354,75.9219,74.4034,74.6787,75761.0
2020-03-12 15:20:00,84.07,84.52,83.67,83.72,63293.0,74.6521,75.0517,74.2969,74.3413,63293.0
2020-03-12 15:30:00,83.74,84.37,83.73,84.15,87202.0,74.359,74.9185,74.3502,74.7231,87202.0
2020-03-12 15:40:00,84.12,84.63,82.81,82.98,131249.0,74.6965,75.1493,73.5332,73.6842,131249.0
2020-03-12 15:50:00,82.99,83.48,80.29,80.45,279313.0,73.6931,74.1282,71.2955,71.4376,279313.0
2020-03-13 09:30:00,85.65,87.0,84.5,84.55,124897.0,76.0551,77.2538,75.0339,75.0783,124897.0
2020-03-13 09:40:00,84.62,84.8,83.0,83.04,129771.0,75.1405,75.3003,73.7019,73.7375,129771.0
2020-03-13 09:50:00,83.09,83.12,81.44,81.74,113930.0,73.7818,73.8085,72.3167,72.5831,113930.0
2020-03-13 10:00:00,81.47,82.76,81.35,82.71,102829.0,72.3433,73.4888,72.2368,73.4444,102829.0
2020-03-13 10:10:00,82.44,83.47,81.53,83.07,50383.0,73.2047,74.1193,72.3966,73.7641,50383.0
2020-03-13 10:20:00,82.93,83.3,82.19,82.33,70734.0,73.6398,73.9683,72.9827,73.107,70734.0
2020-03-13 10:30:00,82.44,82.75,82.05,82.13,48791.0,73.2047,73.4799,72.8584,72.9294,48791.0
2020-03-13 10:40:00,82.09,82.51,81.54,81.55,78450.0,72.8939,73.2668,72.4055,72.4144,78450.0
2020-03-13 10:50:00,81.59,81.91,80.79,80.87,45676.0,72.4499,72.734,71.7395,71.8105,45676.0
2020-03-13 11:00:00,80.89,81.51,80.68,80.95,40602.0,71.8283,72.3788,71.6418,71.8816,40602.0
2020-03-13 11:10:00,80.95,81.05,80.37,80.58,49218.0,71.8816,71.9704,71.3666,71.553,49218.0
2020-03-13 11:20:00,80.67,80.91,80.0,80.04,55423.0,71.6329,71.8461,71.038,71.0735,55423.0
2020-03-13 11:30:00,80.04,80.34,79.37,79.56,55266.0,71.0735,71.3399,70.4786,70.6473,55266.0
2020-03-13 11:40:00,79.56,79.69,78.82,78.93,51260.0,70.6473,70.7627,69.9902,70.0879,51260.0
2020-03-13 11:50:00,79.03,80.64,78.96,80.11,37381.0,70.1767,71.6063,70.1145,71.1357,37381.0
2020-03-13 12:00:00,80.28,80.42,79.52,79.84,64785.0,71.2866,71.411,70.6118,70.8959,64785.0
2020-03-13 12:10:00,79.76,80.11,79.63,79.8,54584.0,70.8249,71.1357,70.7095,70.8604,54584.0
2020-03-13 12:20:00,79.78,79.9,79.31,79.59,34575.0,70.8427,70.9492,70.4253,70.6739,34575.0
2020-03-13 12:30:00,79.57,80.7,79.54,80.7,49185.0,70.6562,71.6596,70.6295,71.6596,49185.0
2020-03-13 12:40:00,80.58,81.99,80.58,81.72,28869.0,71.553,72.8051,71.553,72.5653,28869.0
2020-03-13 12:50:00,81.85,82.13,81.25,81.28,35301.0,72.6808,72.9294,72.148,72.1746,35301.0
2020-03-13 13:00:00,81.28,81.59,80.83,80.89,31719.0,72.1746,72.4499,71.775,71.8283,31719.0
2020-03-13 13:10:00,80.93,81.45,80.78,81.34,27867.0,71.8638,72.3256,71.7306,72.2279,27867.0
2020-03-13 13:20:00,81.3,81.43,81.05,81.29,42478.0,72.1924,72.3078,71.9704,72.1835,42478.0
2020-03-13 13:30:00,81.28,81.69,80.74,80.9,49876.0,72.1746,72.5387,71.6951,71.8372,49876.0
2020-03-13 13:40:00,80.9,81.33,80.75,81.2,58529.0,71.8372,72.219,71.704,72.1036,58529.0
2020-03-13 13:50:00,81.16,81.31,80.9,81.06,103974.0,72.0681,72.2013,71.8372,71.9793,103974.0
2020-03-13 14:00:00,81.04,81.07,80.13,80.45,42445.0,71.9615,71.9881,71.1534,71.4376,42445.0
2020-03-13 14:10:00,80.35,81.07,80.3,80.52,45117.0,71.3488,71.9881,71.3044,71.4998,45117.0
2020-03-13 14:20:00,80.5,80.74,80.19,80.28,45771.0,71.482,71.6951,71.2067,71.2866,45771.0
2020-03-13 14:30:00,80.31,80.76,79.82,79.83,71100.0,71.3133,71.7129,70.8782,70.8871,71100.0
2020-03-13 14:40:00,79.88,80.82,79.68,80.58,83462.0,70.9314,71.7661,70.7539,71.553,83462.0
2020-03-13 14:50:00,80.62,81.21,80.58,81.12,90653.0,71.5886,72.1125,71.553,72.0325,90653.0
2020-03-13 15:00:00,81.04,82.13,81.04,81.93,71908.0,71.9615,72.9294,71.9615,72.7518,71908.0
2020-03-13 15:10:00,81.92,82.07,81.45,81.72,94038.0,72.7429,72.8761,72.3256,72.5653,94038.0
2020-03-13 15:20:00,81.72,82.39,81.55,82.01,66587.0,72.5653,73.1603,72.4144,72.8228,66587.0
2020-03-13 15:30:00,82.08,82.95,81.18,82.64,110203.0,72.885,73.6575,72.0858,73.3823,110203.0
2020-03-13 15:40:00,82.53,83.29,82.23,82.91,157265.0,73.2846,73.9594,73.0182,73.622,157265.0
2020-03-13 15:50:00,82.96,83.03,82.28,82.99,511665.0,73.6664,73.7286,73.0626,73.6931,511665.0
2020-03-16 09:30:00,72.6,73.0,72.6,73.0,59603.0,64.467,64.8222,64.467,64.8222,59603.0
2020-03-16 09:40:00,72.0,72.98,71.08,71.08,77843.0,63.9342,64.8044,63.1173,63.1173,77843.0
2020-03-16 09:50:00,71.08,74.93,70.89,74.22,117180.0,63.1173,66.536,62.9486,65.9055,117180.0
2020-03-16 10:00:00,74.37,74.97,73.88,74.93,66277.0,66.0387,66.5715,65.6036,66.536,66277.0
2020-03-16 10:10:00,74.93,75.37,74.55,74.79,85733.0,66.536,66.9267,66.1985,66.4117,85733.0
2020-03-16 10:20:00,74.72,75.58,74.58,75.27,55648.0,66.3495,67.1132,66.2252,66.8379,55648.0
2020-03-16 10:30:00,75.35,77.62,75.31,77.34,45856.0,66.9089,68.9246,66.8734,68.676,45856.0
2020-03-16 10:40:00,77.24,77.89,76.65,77.09,36022.0,68.5872,69.1644,68.0633,68.454,36022.0
2020-03-16 10:50:00,77.15,77.19,76.28,76.66,41617.0,68.5073,68.5428,67.7347,68.0722,41617.0
2020-03-16 11:00:00,76.6,77.75,76.49,77.62,33421.0,68.0189,69.0401,67.9212,68.9246,33421.0
2020-03-16 11:10:00,77.73,79.6,77.54,79.44,58374.0,69.0223,70.6828,68.8536,70.5407,58374.0
2020-03-16 11:20:00,79.46,79.82,78.3,78.6,47775.0,70.5585,70.8782,69.5284,69.7948,47775.0
2020-03-16 11:30:00,78.6,79.19,78.05,78.17,57562.0,69.7948,70.3187,69.3065,69.413,57562.0
2020-03-16 11:40:00,78.19,78.44,76.68,77.08,43008.0,69.4308,69.6528,68.0899,68.4451,43008.0
2020-03-16 11:50:00,77.22,78.0,77.12,78.0,25024.0,68.5694,69.2621,68.4806,69.2621,25024.0
2020-03-16 12:00:00,78.0,78.74,77.62,77.98,46830.0,69.2621,69.9192,68.9246,69.2443,46830.0
2020-03-16 12:10:00,77.91,78.36,77.75,77.88,49751.0,69.1821,69.5817,69.0401,69.1555,49751.0
2020-03-16 12:20:00,77.87,78.15,76.85,76.96,48673.0,69.1466,69.3953,68.2409,68.3386,48673.0
2020-03-16 12:30:00,76.8,76.87,75.62,75.75,36383.0,68.1965,68.2586,67.1487,67.2641,36383.0
2020-03-16 12:40:00,75.82,76.45,75.82,76.37,20767.0,67.3263,67.8857,67.3263,67.8147,20767.0
2020-03-16 12:50:00,76.36,76.38,75.45,75.55,42589.0,67.8058,67.8235,66.9977,67.0865,42589.0
2020-03-16 13:00:00,75.45,75.73,74.87,74.87,64369.0,66.9977,67.2464,66.4827,66.4827,64369.0
2020-03-16 13:10:00,74.72,75.39,74.52,74.77,41545.0,66.3495,66.9444,66.1719,66.3939,41545.0
2020-03-16 13:20:00,74.75,74.87,74.23,74.7,44744.0,66.3761,66.4827,65.9144,66.3317,44744.0
2020-03-16 13:30:00,74.65,74.93,74.32,74.41,41306.0,66.2873,66.536,65.9943,66.0742,41306.0
2020-03-16 13:40:00,74.45,74.45,73.81,74.18,30535.0,66.1097,66.1097,65.5414,65.87,30535.0
2020-03-16 13:50:00,74.29,75.04,74.1,74.78,36473.0,65.9677,66.6336,65.799,66.4028,36473.0
2020-03-16 14:00:00,74.73,74.73,73.76,73.8,49168.0,66.3584,66.3584,65.497,65.5326,49168.0
2020-03-16 14:10:00,73.74,73.98,73.45,73.52,41221.0,65.4793,65.6924,65.2218,65.2839,41221.0
2020-03-16 14:20:00,73.48,73.5,72.56,73.22,56050.0,65.2484,65.2662,64.4315,65.0175,56050.0
2020-03-16 14:30:00,73.23,74.72,72.84,73.44,58734.0,65.0264,66.3495,64.6801,65.2129,58734.0
2020-03-16 14:40:00,73.44,73.59,72.82,72.86,49405.0,65.2129,65.3461,64.6623,64.6979,49405.0
2020-03-16 14:50:00,72.87,73.93,72.8,73.68,43937.0,64.7067,65.648,64.6446,65.426,43937.0
2020-03-16 15:00:00,73.63,73.98,72.48,72.53,80563.0,65.3816,65.6924,64.3604,64.4048,80563.0
2020-03-16 15:10:00,72.5,72.88,72.0,72.11,85555.0,64.3782,64.7156,63.9342,64.0319,85555.0
2020-03-16 15:20:00,72.1,72.28,71.5,71.64,83025.0,64.023,64.1828,63.4902,63.6145,83025.0
2020-03-16 15:30:00,71.64,71.64,70.5,70.73,118426.0,63.6145,63.6145,62.6022,62.8065,118426.0
2020-03-16 15:40:00,70.76,71.95,70.57,71.21,148133.0,62.8331,63.8898,62.6644,63.2327,148133.0
2020-03-16 15:50:00,71.2,71.2,67.9,67.9,380532.0,63.2238,63.2238,60.2935,60.2935,380532.0
2020-03-17 09:30:00,70.08,71.91,69.88,70.06,106957.0,62.2293,63.8543,62.0517,62.2115,106957.0
2020-03-17 09:40:00,70.09,71.24,69.47,70.38,156515.0,62.2382,63.2593,61.6876,62.4957,156515.0
2020-03-17 09:50:00,70.34,70.85,69.82,70.32,90972.0,62.4602,62.913,61.9984,62.4424,90972.0
2020-03-17 10:00:00,70.08,71.13,69.76,70.62,77807.0,62.2293,63.1617,61.9451,62.7088,77807.0
2020-03-17 10:10:00,70.67,72.06,70.67,71.46,95326.0,62.7532,63.9875,62.7532,63.4547,95326.0
2020-03-17 10:20:00,71.46,71.8,70.77,71.22,66544.0,63.4547,63.7566,62.842,63.2416,66544.0
2020-03-17 10:30:00,71.25,72.1,71.06,71.66,120240.0,63.2682,64.023,63.0995,63.6323,120240.0
2020-03-17 10:40:00,71.61,72.56,71.46,72.35,83184.0,63.5879,64.4315,63.4547,64.245,83184.0
2020-03-17 10:50:00,72.36,73.39,71.83,73.38,79990.0,64.2539,65.1685,63.7832,65.1596,79990.0
2020-03-17 11:00:00,73.08,75.39,73.07,75.33,93829.0,64.8932,66.9444,64.8843,66.8912,93829.0
2020-03-17 11:10:00,75.36,76.48,74.92,76.42,109147.0,66.9178,67.9123,66.5271,67.8591,109147.0
2020-03-17 11:20:00,76.35,76.42,75.22,75.77,106932.0,67.7969,67.8591,66.7935,67.2819,106932.0
2020-03-17 11:30:00,75.77,77.94,75.77,77.06,99312.0,67.2819,69.2088,67.2819,68.4274,99312.0
2020-03-17 11:40:00,76.96,79.04,76.75,79.04,77093.0,68.3386,70.1856,68.1521,70.1856,77093.0
2020-03-17 11:50:00,78.97,80.71,78.84,79.46,166389.0,70.1234,71.6685,70.008,70.5585,166389.0
2020-03-17 12:00:00,79.52,79.59,78.86,79.39,64585.0,70.6118,70.6739,70.0257,70.4963,64585.0
2020-03-17 12:10:00,79.28,79.42,78.2,78.94,68652.0,70.3987,70.523,69.4397,70.0968,68652.0
2020-03-17 12:20:00,78.81,78.81,77.47,77.7,93804.0,69.9813,69.9813,68.7914,68.9957,93804.0
2020-03-17 12:30:00,77.69,78.19,76.53,76.85,59601.0,68.9868,69.4308,67.9567,68.2409,59601.0
2020-03-17 12:40:00,76.68,76.68,75.82,76.0,89155.0,68.0899,68.0899,67.3263,67.4861,89155.0
2020-03-17 12:50:00,75.99,76.35,75.79,76.32,123018.0,67.4772,67.7969,67.2996,67.7703,123018.0
2020-03-17 13:00:00,76.3,76.52,75.68,75.75,69409.0,67.7525,67.9479,67.202,67.2641,69409.0
2020-03-17 13:10:00,75.77,75.78,75.12,75.64,39045.0,67.2819,67.2908,66.7047,67.1664,39045.0
2020-03-17 13:20:00,75.58,76.54,75.58,75.83,85244.0,67.1132,67.9656,67.1132,67.3352,85244.0
2020-03-17 13:30:00,75.86,76.74,75.53,76.72,56375.0,67.3618,68.1432,67.0688,68.1254,56375.0
2020-03-17 13:40:00,76.72,77.98,76.48,77.8,72760.0,68.1254,69.2443,67.9123,69.0845,72760.0
2020-03-17 13:50:00,77.96,78.31,77.42,77.63,90599.0,69.2265,69.5373,68.747,68.9335,90599.0
2020-03-17 14:00:00,77.49,77.72,76.68,77.4,74183.0,68.8092,69.0134,68.0899,68.7293,74183.0
2020-03-17 14:10:00,77.42,79.03,77.11,78.07,77971.0,68.747,70.1767,68.4718,69.3242,77971.0
2020-03-17 14:20:00,78.06,78.35,77.27,77.89,44817.0,69.3153,69.5728,68.6138,69.1644,44817.0
2020-03-17 14:30:00,78.0,78.17,77.66,78.0,66760.0,69.2621,69.413,68.9601,69.2621,66760.0
2020-03-17 14:40:00,77.99,78.02,76.06,76.15,68648.0,69.2532,69.2798,67.5394,67.6193,68648.0
2020-03-17 14:50:00,76.24,76.79,75.89,76.77,51531.0,67.6992,68.1876,67.3884,68.1698,51531.0
2020-03-17 15:00:00,76.8,77.2,75.75,76.72,72433.0,68.1965,68.5517,67.2641,68.1254,72433.0
2020-03-17 15:10:00,76.75,77.25,76.5,77.12,62102.0,68.1521,68.5961,67.9301,68.4806,62102.0
2020-03-17 15:20:00,77.1,77.13,76.18,76.43,56855.0,68.4629,68.4895,67.6459,67.8679,56855.0
2020-03-17 15:30:00,76.37,77.44,76.13,77.39,57227.0,67.8147,68.7648,67.6015,68.7204,57227.0
2020-03-17 15:40:00,77.38,78.49,76.99,77.01,82873.0,68.7115,69.6972,68.3652,68.383,82873.0
2020-03-17 15:50:00,76.99,77.79,75.8,77.78,242287.0,68.3652,69.0756,67.3085,69.0667,242287.0
2020-03-18 09:30:00,71.13,73.72,70.0,72.07,117289.0,63.1617,65.4615,62.1583,63.9964,117289.0
2020-03-18 09:40:00,72.4,73.89,72.3,73.66,37600.0,64.2894,65.6125,64.2006,65.4082,37600.0
2020-03-18 09:50:00,73.64,76.25,73.5,75.79,49251.0,65.3905,67.7081,65.2662,67.2996,49251.0
2020-03-18 10:00:00,75.77,77.04,75.41,76.25,56284.0,67.2819,68.4096,66.9622,67.7081,56284.0
2020-03-18 10:10:00,76.39,76.78,75.74,75.78,62912.0,67.8324,68.1787,67.2552,67.2908,62912.0
2020-03-18 10:20:00,75.71,77.13,75.69,76.78,62037.0,67.2286,68.4895,67.2108,68.1787,62037.0
2020-03-18 10:30:00,76.75,77.4,76.48,77.31,42833.0,68.1521,68.7293,67.9123,68.6494,42833.0
2020-03-18 10:40:00,77.26,77.67,76.7,77.24,44632.0,68.605,68.969,68.1077,68.5872,44632.0
2020-03-18 10:50:00,77.24,77.25,75.6,75.61,38183.0,68.5872,68.5961,67.1309,67.1398,38183.0
2020-03-18 11:00:00,75.7,75.77,74.88,74.94,57741.0,67.2197,67.2819,66.4916,66.5449,57741.0
2020-03-18 11:10:00,75.01,75.02,74.31,74.54,45883.0,66.607,66.6159,65.9854,66.1897,45883.0
2020-03-18 11:20:00,74.61,75.06,74.15,74.41,39466.0,66.2518,66.6514,65.8434,66.0742,39466.0
2020-03-18 11:30:00,74.36,75.23,74.05,74.46,37127.0,66.0298,66.8024,65.7546,66.1186,37127.0
2020-03-18 11:40:00,74.32,75.0,73.73,75.0,35070.0,65.9943,66.5981,65.4704,66.5981,35070.0
2020-03-18 11:50:00,75.0,75.31,74.81,74.88,56316.0,66.5981,66.8734,66.4294,66.4916,56316.0
2020-03-18 12:00:00,74.86,75.15,74.27,74.59,47033.0,66.4738,66.7313,65.9499,66.2341,47033.0
2020-03-18 12:10:00,74.63,75.15,73.28,73.52,31163.0,66.2696,66.7313,65.0708,65.2839,31163.0
2020-03-18 12:20:00,73.47,74.38,73.34,74.38,27490.0,65.2395,66.0476,65.1241,66.0476,27490.0
2020-03-18 12:30:00,74.38,74.43,73.0,73.26,28753.0,66.0476,66.092,64.8222,65.0531,28753.0
2020-03-18 12:40:00,73.31,73.79,72.91,73.02,29935.0,65.0975,65.5237,64.7423,64.8399,29935.0
2020-03-18 12:50:00,72.97,73.12,72.62,72.82,13645.0,64.7955,64.9287,64.4848,64.6623,13645.0
2020-03-18 13:00:00,72.82,72.82,72.82,72.82,0.0,64.6623,64.6623,64.6623,64.6623,0.0
2020-03-18 13:10:00,72.5,73.65,72.5,73.65,46156.0,64.3782,65.3994,64.3782,65.3994,46156.0
2020-03-18 13:20:00,73.88,74.33,72.76,72.86,32029.0,65.6036,66.0032,64.6091,64.6979,32029.0
2020-03-18 13:30:00,72.75,73.06,71.88,72.97,51091.0,64.6002,64.8755,63.8276,64.7955,51091.0
2020-03-18 13:40:00,72.97,74.0,72.65,73.8,35608.0,64.7955,65.7102,64.5114,65.5326,35608.0
2020-03-18 13:50:00,73.73,73.9,73.0,73.26,36265.0,65.4704,65.6214,64.8222,65.0531,36265.0
2020-03-18 14:00:00,73.26,73.53,72.71,72.83,33941.0,65.0531,65.2928,64.5647,64.6712,33941.0
2020-03-18 14:10:00,72.83,72.88,71.81,71.94,42172.0,64.6712,64.7156,63.7655,63.8809,42172.0
2020-03-18 14:20:00,71.88,72.04,70.89,71.51,56472.0,63.8276,63.9697,62.9486,63.4991,56472.0
2020-03-18 14:30:00,71.47,71.79,71.01,71.73,83899.0,63.4636,63.7477,63.0551,63.6945,83899.0
2020-03-18 14:40:00,71.73,71.98,70.3,70.56,43278.0,63.6945,63.9164,62.4246,62.6555,43278.0
2020-03-18 14:50:00,70.48,71.4,70.21,71.36,48966.0,62.5845,63.4014,62.3447,63.3659,48966.0
2020-03-18 15:00:00,71.41,71.68,70.0,70.06,67878.0,63.4103,63.6501,62.1583,62.2115,67878.0
2020-03-18 15:10:00,70.1,70.75,70.04,70.34,65443.0,62.2471,62.8242,62.1938,62.4602,65443.0
2020-03-18 15:20:00,70.42,70.43,69.92,69.99,86713.0,62.5312,62.5401,62.0872,62.1494,86713.0
2020-03-18 15:30:00,70.0,70.67,69.96,70.1,75582.0,62.1583,62.7532,62.1227,62.2471,75582.0
2020-03-18 15:40:00,70.08,71.27,69.94,71.2,100830.0,62.2293,63.286,62.105,63.2238,100830.0
2020-03-18 15:50:00,71.3,72.23,69.31,72.1,260627.0,63.3126,64.1384,61.5456,64.023,260627.0
2020-03-19 09:30:00,72.14,74.79,72.14,73.19,76820.0,64.0585,66.4117,64.0585,64.9909,76820.0
2020-03-19 09:40:00,73.29,74.36,72.8,74.36,49275.0,65.0797,66.0298,64.6446,66.0298,49275.0
2020-03-19 09:50:00,74.35,77.81,74.16,77.8,77261.0,66.0209,69.0933,65.8522,69.0845,77261.0
2020-03-19 10:00:00,77.71,77.71,75.45,76.19,49782.0,69.0045,69.0045,66.9977,67.6548,49782.0
2020-03-19 10:10:00,76.27,78.48,76.01,77.39,62764.0,67.7259,69.6883,67.495,68.7204,62764.0
2020-03-19 10:20:00,77.44,79.04,77.25,78.92,39986.0,68.7648,70.1856,68.5961,70.079,39986.0
2020-03-19 10:30:00,78.97,79.72,76.8,77.42,67256.0,70.1234,70.7894,68.1965,68.747,67256.0
2020-03-19 10:40:00,77.35,78.35,77.35,77.88,52882.0,68.6849,69.5728,68.6849,69.1555,52882.0
2020-03-19 10:50:00,77.83,78.2,77.25,77.63,41496.0,69.1111,69.4397,68.5961,68.9335,41496.0
2020-03-19 11:00:00,77.63,78.07,77.08,77.55,74631.0,68.9335,69.3242,68.4451,68.8625,74631.0
2020-03-19 11:10:00,77.7,78.15,77.13,77.86,53902.0,68.9957,69.3953,68.4895,69.1377,53902.0
2020-03-19 11:20:00,77.92,78.74,77.89,78.74,71450.0,69.191,69.9192,69.1644,69.9192,71450.0
2020-03-19 11:30:00,78.68,78.89,77.89,78.53,60752.0,69.8659,70.0524,69.1644,69.7327,60752.0
2020-03-19 11:40:00,78.58,78.87,78.1,78.73,32730.0,69.7771,70.0346,69.3509,69.9103,32730.0
2020-03-19 11:50:00,78.67,79.55,78.05,78.17,55905.0,69.857,70.6384,69.3065,69.413,55905.0
2020-03-19 12:00:00,78.09,78.5,77.85,78.21,37425.0,69.342,69.706,69.1289,69.4485,37425.0
2020-03-19 12:10:00,78.14,78.39,77.27,77.62,38651.0,69.3864,69.6084,68.6138,68.9246,38651.0
2020-03-19 12:20:00,77.75,78.37,77.37,78.26,36995.0,69.0401,69.5906,68.7026,69.4929,36995.0
2020-03-19 12:30:00,78.21,78.3,77.0,77.77,26505.0,69.4485,69.5284,68.3741,69.0578,26505.0
2020-03-19 12:40:00,77.84,78.68,77.64,78.42,34143.0,69.12,69.8659,68.9424,69.635,34143.0
2020-03-19 12:50:00,78.3,78.58,77.61,77.92,31660.0,69.5284,69.7771,68.9157,69.191,31660.0
2020-03-19 13:00:00,77.99,78.08,77.48,77.61,23263.0,69.2532,69.3331,68.8003,68.9157,23263.0
2020-03-19 13:10:00,77.63,78.39,77.28,77.48,26873.0,68.9335,69.6084,68.6227,68.8003,26873.0
2020-03-19 13:20:00,77.56,78.18,77.44,77.54,21734.0,68.8713,69.4219,68.7648,68.8536,21734.0
2020-03-19 13:30:00,77.68,78.08,77.5,77.78,27565.0,68.9779,69.3331,68.8181,69.0667,27565.0
2020-03-19 13:40:00,77.83,78.2,77.59,77.93,35430.0,69.1111,69.4397,68.898,69.1999,35430.0
2020-03-19 13:50:00,77.93,78.83,77.73,77.86,28902.0,69.1999,69.9991,69.0223,69.1377,28902.0
2020-03-19 14:00:00,77.96,78.22,77.72,78.12,19248.0,69.2265,69.4574,69.0134,69.3686,19248.0
2020-03-19 14:10:00,78.16,79.39,78.16,79.26,28193.0,69.4041,70.4963,69.4041,70.3809,28193.0
2020-03-19 14:20:00,79.4,79.4,77.27,77.39,28916.0,70.5052,70.5052,68.6138,68.7204,28916.0
2020-03-19 14:30:00,77.42,78.24,77.41,78.24,29699.0,68.747,69.4752,68.7382,69.4752,29699.0
2020-03-19 14:40:00,78.19,78.67,77.77,78.01,42404.0,69.4308,69.857,69.0578,69.2709,42404.0
2020-03-19 14:50:00,78.02,78.02,77.28,77.63,27504.0,69.2798,69.2798,68.6227,68.9335,27504.0
2020-03-19 15:00:00,77.68,77.83,77.0,77.0,30362.0,68.9779,69.1111,68.3741,68.3741,30362.0
2020-03-19 15:10:00,76.98,77.92,76.51,77.3,46175.0,68.3563,69.191,67.939,68.6405,46175.0
2020-03-19 15:20:00,77.3,78.1,76.95,77.82,29232.0,68.6405,69.3509,68.3297,69.1022,29232.0
2020-03-19 15:30:00,77.84,78.02,77.17,77.74,62455.0,69.12,69.2798,68.525,69.0312,62455.0
2020-03-19 15:40:00,77.68,78.06,77.43,77.44,85444.0,68.9779,69.3153,68.7559,68.7648,85444.0
2020-03-19 15:50:00,77.47,78.18,76.71,77.27,247577.0,68.7914,69.4219,68.1166,68.6138,247577.0
2020-03-20 09:30:00,80.0,81.49,79.73,80.13,318885.0,71.038,72.3611,70.7983,71.1534,318885.0
2020-03-20 09:40:00,80.08,80.36,78.58,79.13,51345.0,71.109,71.3577,69.7771,70.2655,51345.0
2020-03-20 09:50:00,78.91,79.83,78.78,79.12,41782.0,70.0701,70.8871,69.9547,70.2566,41782.0
2020-03-20 10:00:00,79.12,79.85,78.64,79.13,56480.0,70.2566,70.9048,69.8304,70.2655,56480.0
2020-03-20 10:10:00,79.23,79.81,78.71,79.29,49055.0,70.3543,70.8693,69.8925,70.4075,49055.0
2020-03-20 10:20:00,79.14,80.2,79.0,79.5,41876.0,70.2743,71.2156,70.15,70.594,41876.0
2020-03-20 10:30:00,79.54,80.52,79.41,79.99,44588.0,70.6295,71.4998,70.5141,71.0291,44588.0
2020-03-20 10:40:00,80.0,80.32,79.1,79.76,24611.0,71.038,71.3222,70.2388,70.8249,24611.0
2020-03-20 10:50:00,80.1,80.67,79.96,80.43,30223.0,71.1268,71.6329,71.0025,71.4198,30223.0
2020-03-20 11:00:00,80.46,80.59,79.12,79.94,50542.0,71.4465,71.5619,70.2566,70.9847,50542.0
2020-03-20 11:10:00,80.05,80.31,78.65,78.76,111378.0,71.0824,71.3133,69.8392,69.9369,111378.0
2020-03-20 11:20:00,78.69,78.85,77.34,77.78,31180.0,69.8748,70.0168,68.676,69.0667,31180.0
2020-03-20 11:30:00,77.71,78.25,77.31,77.87,29708.0,69.0045,69.484,68.6494,69.1466,29708.0
2020-03-20 11:40:00,77.74,78.09,76.25,76.43,40125.0,69.0312,69.342,67.7081,67.8679,40125.0
2020-03-20 11:50:00,76.5,76.85,76.01,76.13,21557.0,67.9301,68.2409,67.495,67.6015,21557.0
2020-03-20 12:00:00,76.3,76.42,74.92,75.01,33817.0,67.7525,67.8591,66.5271,66.607,33817.0
2020-03-20 12:10:00,74.99,76.25,74.96,75.65,24839.0,66.5893,67.7081,66.5626,67.1753,24839.0
2020-03-20 12:20:00,75.75,76.4,75.01,75.46,52574.0,67.2641,67.8413,66.607,67.0066,52574.0
2020-03-20 12:30:00,75.57,77.58,75.48,76.72,44718.0,67.1043,68.8891,67.0244,68.1254,44718.0
2020-03-20 12:40:00,76.87,78.12,76.39,77.9,25366.0,68.2586,69.3686,67.8324,69.1733,25366.0
2020-03-20 12:50:00,77.98,78.37,77.56,77.56,21580.0,69.2443,69.5906,68.8713,68.8713,21580.0
2020-03-20 13:00:00,77.33,78.29,77.32,77.83,13386.0,68.6671,69.5196,68.6582,69.1111,13386.0
2020-03-20 13:10:00,77.84,78.04,77.04,77.53,20466.0,69.12,69.2976,68.4096,68.8447,20466.0
2020-03-20 13:20:00,77.52,77.8,77.05,77.49,22049.0,68.8358,69.0845,68.4185,68.8092,22049.0
2020-03-20 13:30:00,77.62,78.1,77.17,77.97,22176.0,68.9246,69.3509,68.525,69.2354,22176.0
2020-03-20 13:40:00,77.97,77.97,76.76,76.85,10909.0,69.2354,69.2354,68.161,68.2409,10909.0
2020-03-20 13:50:00,76.8,77.91,76.8,77.8,15725.0,68.1965,69.1821,68.1965,69.0845,15725.0
2020-03-20 14:00:00,77.79,78.38,77.49,77.65,18050.0,69.0756,69.5995,68.8092,68.9513,18050.0
2020-03-20 14:10:00,77.38,77.61,76.58,76.62,10666.0,68.7115,68.9157,68.0011,68.0367,10666.0
2020-03-20 14:20:00,76.72,77.12,75.48,75.88,25851.0,68.1254,68.4806,67.0244,67.3795,25851.0
2020-03-20 14:30:00,76.07,76.59,75.97,76.43,33182.0,67.5483,68.01,67.4595,67.8679,33182.0
2020-03-20 14:40:00,76.44,76.83,75.85,76.74,20339.0,67.8768,68.2231,67.3529,68.1432,20339.0
2020-03-20 14:50:00,76.8,76.85,75.04,75.33,48608.0,68.1965,68.2409,66.6336,66.8912,48608.0
2020-03-20 15:00:00,75.26,76.4,75.1,75.77,33602.0,66.829,67.8413,66.6869,67.2819,33602.0
2020-03-20 15:10:00,75.72,75.96,74.87,75.21,45170.0,67.2375,67.4506,66.4827,66.7846,45170.0
2020-03-20 15:20:00,75.18,76.76,74.92,76.51,70420.0,66.758,68.161,66.5271,67.939,70420.0
2020-03-20 15:30:00,76.7,77.12,75.46,75.6,45373.0,68.1077,68.4806,67.0066,67.1309,45373.0
2020-03-20 15:40:00,75.65,76.2,74.99,75.1,62275.0,67.1753,67.6637,66.5893,66.6869,62275.0
2020-03-20 15:50:00,75.04,75.07,73.45,73.64,269808.0,66.6336,66.6603,65.2218,65.3905,269808.0
2020-03-23 09:30:00,74.67,75.34,72.1,72.49,207873.0,66.3051,66.9,64.023,64.3693,207873.0
2020-03-23 09:40:00,72.51,74.24,72.0,73.33,196903.0,64.3871,65.9233,63.9342,65.1152,196903.0
2020-03-23 09:50:00,73.35,75.25,72.96,74.68,71569.0,65.133,66.8201,64.7867,66.314,71569.0
2020-03-23 10:00:00,74.66,75.1,73.53,74.57,61035.0,66.2962,66.6869,65.2928,66.2163,61035.0
2020-03-23 10:10:00,74.57,75.08,73.92,73.95,77203.0,66.2163,66.6692,65.6391,65.6658,77203.0
2020-03-23 10:20:00,73.85,74.61,73.74,74.37,59811.0,65.577,66.2518,65.4793,66.0387,59811.0
2020-03-23 10:30:00,74.39,74.92,73.59,74.54,40206.0,66.0565,66.5271,65.3461,66.1897,40206.0
2020-03-23 10:40:00,74.54,75.0,74.06,74.28,43964.0,66.1897,66.5981,65.7634,65.9588,43964.0
2020-03-23 10:50:00,74.35,74.51,73.16,73.39,37533.0,66.0209,66.163,64.9643,65.1685,37533.0
2020-03-23 11:00:00,73.42,73.94,72.88,73.4,45039.0,65.1951,65.6569,64.7156,65.1774,45039.0
2020-03-23 11:10:00,73.45,73.74,72.5,72.61,33434.0,65.2218,65.4793,64.3782,64.4759,33434.0
2020-03-23 11:20:00,72.54,72.67,71.27,71.51,82596.0,64.4137,64.5291,63.286,63.4991,82596.0
2020-03-23 11:30:00,71.47,72.26,71.31,71.79,31812.0,63.4636,64.1651,63.3215,63.7477,31812.0
2020-03-23 11:40:00,71.68,71.82,71.0,71.62,43799.0,63.6501,63.7744,63.0462,63.5968,43799.0
2020-03-23 11:50:00,71.51,73.19,71.5,72.5,50826.0,63.4991,64.9909,63.4902,64.3782,50826.0
2020-03-23 12:00:00,72.51,73.26,71.99,72.0,31387.0,64.3871,65.0531,63.9253,63.9342,31387.0
2020-03-23 12:10:00,71.92,73.75,71.69,73.43,32023.0,63.8632,65.4882,63.6589,65.204,32023.0
2020-03-23 12:20:00,73.47,74.01,73.18,73.36,32767.0,65.2395,65.719,64.982,65.1419,32767.0
2020-03-23 12:30:00,73.43,73.87,72.69,73.68,40329.0,65.204,65.5947,64.5469,65.426,40329.0
2020-03-23 12:40:00,73.7,75.76,73.7,75.55,58951.0,65.4438,67.273,65.4438,67.0865,58951.0
2020-03-23 12:50:00,75.37,75.37,74.0,74.96,87404.0,66.9267,66.9267,65.7102,66.5626,87404.0
2020-03-23 13:00:00,74.84,75.32,74.72,75.01,29440.0,66.4561,66.8823,66.3495,66.607,29440.0
2020-03-23 13:10:00,75.08,76.08,74.7,75.06,66069.0,66.6692,67.5571,66.3317,66.6514,66069.0
2020-03-23 13:20:00,75.06,75.47,74.29,74.63,31224.0,66.6514,67.0155,65.9677,66.2696,31224.0
2020-03-23 13:30:00,74.56,75.61,74.43,74.89,41215.0,66.2074,67.1398,66.092,66.5005,41215.0
2020-03-23 13:40:00,74.83,75.16,74.09,74.81,86142.0,66.4472,66.7402,65.7901,66.4294,86142.0
2020-03-23 13:50:00,74.8,74.8,72.88,73.43,29656.0,66.4205,66.4205,64.7156,65.204,29656.0
2020-03-23 14:00:00,73.39,74.12,72.69,73.58,40631.0,65.1685,65.8167,64.5469,65.3372,40631.0
2020-03-23 14:10:00,73.65,74.54,73.55,73.98,39419.0,65.3994,66.1897,65.3106,65.6924,39419.0
2020-03-23 14:20:00,73.96,75.06,73.84,74.82,41304.0,65.6746,66.6514,65.5681,66.4383,41304.0
2020-03-23 14:30:00,74.73,74.86,73.98,74.28,22005.0,66.3584,66.4738,65.6924,65.9588,22005.0
2020-03-23 14:40:00,74.28,75.49,74.28,75.43,23992.0,65.9588,67.0332,65.9588,66.98,23992.0
2020-03-23 14:50:00,75.37,75.37,74.13,74.64,42493.0,66.9267,66.9267,65.8256,66.2785,42493.0
2020-03-23 15:00:00,74.69,75.22,74.35,74.49,42837.0,66.3229,66.7935,66.0209,66.1453,42837.0
2020-03-23 15:10:00,74.55,74.63,74.13,74.58,54729.0,66.1985,66.2696,65.8256,66.2252,54729.0
2020-03-23 15:20:00,74.56,74.56,73.63,73.63,45070.0,66.2074,66.2074,65.3816,65.3816,45070.0
2020-03-23 15:30:00,73.75,73.9,73.04,73.45,67456.0,65.4882,65.6214,64.8577,65.2218,67456.0
2020-03-23 15:40:00,73.44,73.88,72.93,72.93,83808.0,65.2129,65.6036,64.76,64.76,83808.0
2020-03-23 15:50:00,73.0,75.53,72.93,75.13,358783.0,64.8222,67.0688,64.76,66.7136,358783.0
2020-03-24 09:30:00,79.71,81.8,78.77,79.15,115088.0,70.7805,72.6364,69.9458,70.2832,115088.0
2020-03-24 09:40:00,79.34,80.25,78.87,80.2,104001.0,70.4519,71.26,70.0346,71.2156,104001.0
2020-03-24 09:50:00,80.19,81.52,80.15,81.15,69125.0,71.2067,72.3877,71.1712,72.0592,69125.0
2020-03-24 10:00:00,81.11,81.6,80.83,81.39,56100.0,72.0237,72.4588,71.775,72.2723,56100.0
2020-03-24 10:10:00,81.21,82.22,81.09,82.07,31633.0,72.1125,73.0093,72.0059,72.8761,31633.0
2020-03-24 10:20:00,82.08,83.3,81.71,83.23,106742.0,72.885,73.9683,72.5564,73.9062,106742.0
2020-03-24 10:30:00,83.18,84.21,82.76,83.93,184896.0,73.8618,74.7764,73.4888,74.5277,184896.0
2020-03-24 10:40:00,83.9,84.47,83.31,83.37,62738.0,74.5011,75.0073,73.9772,74.0305,62738.0
2020-03-24 10:50:00,83.31,83.66,83.02,83.16,42397.0,73.9772,74.288,73.7197,73.844,42397.0
2020-03-24 11:00:00,83.14,83.97,82.85,83.24,64159.0,73.8262,74.5633,73.5687,73.915,64159.0
2020-03-24 11:10:00,83.13,84.48,83.12,84.18,54892.0,73.8174,75.0161,73.8085,74.7497,54892.0
2020-03-24 11:20:00,84.16,84.57,83.77,84.03,60694.0,74.732,75.0961,74.3857,74.6165,60694.0
2020-03-24 11:30:00,84.09,84.61,83.52,84.61,38033.0,74.6698,75.1316,74.1637,75.1316,38033.0
2020-03-24 11:40:00,84.54,85.15,84.12,84.28,45147.0,75.0694,75.6111,74.6965,74.8385,45147.0
2020-03-24 11:50:00,84.29,84.8,83.95,84.45,26142.0,74.8474,75.3003,74.5455,74.9895,26142.0
2020-03-24 12:00:00,84.55,85.15,84.19,84.19,30771.0,75.0783,75.6111,74.7586,74.7586,30771.0
2020-03-24 12:10:00,84.19,84.84,84.19,84.7,33867.0,74.7586,75.3358,74.7586,75.2115,33867.0
2020-03-24 12:20:00,84.72,85.26,84.71,85.25,36913.0,75.2292,75.7088,75.2204,75.6999,36913.0
2020-03-24 12:30:00,85.26,85.34,84.57,84.78,51135.0,75.7088,75.7798,75.0961,75.2825,51135.0
2020-03-24 12:40:00,84.6,84.75,84.11,84.22,21198.0,75.1227,75.2559,74.6876,74.7853,21198.0
2020-03-24 12:50:00,84.22,84.27,83.58,83.96,23045.0,74.7853,74.8297,74.217,74.5544,23045.0
2020-03-24 13:00:00,83.74,84.25,82.57,82.76,79170.0,74.359,74.8119,73.3201,73.4888,79170.0
2020-03-24 13:10:00,82.71,83.18,82.3,82.56,52066.0,73.4444,73.8618,73.0803,73.3112,52066.0
2020-03-24 13:20:00,82.48,83.63,82.0,83.32,56264.0,73.2402,74.2614,72.814,73.9861,56264.0
2020-03-24 13:30:00,83.34,83.9,83.33,83.47,31277.0,74.0038,74.5011,73.995,74.1193,31277.0
2020-03-24 13:40:00,83.42,83.56,83.0,83.24,57707.0,74.0749,74.1992,73.7019,73.915,57707.0
2020-03-24 13:50:00,83.2,83.49,82.8,83.1,41058.0,73.8795,74.137,73.5243,73.7907,41058.0
2020-03-24 14:00:00,83.11,83.25,82.39,82.41,50261.0,73.7996,73.9239,73.1603,73.178,50261.0
2020-03-24 14:10:00,82.58,83.45,82.26,83.1,35711.0,73.329,74.1015,73.0448,73.7907,35711.0
2020-03-24 14:20:00,83.17,83.9,82.96,83.55,33656.0,73.8529,74.5011,73.6664,74.1903,33656.0
2020-03-24 14:30:00,83.43,84.36,83.3,84.36,30100.0,74.0838,74.9096,73.9683,74.9096,30100.0
2020-03-24 14:40:00,84.44,84.44,83.49,83.7,28127.0,74.9806,74.9806,74.137,74.3235,28127.0
2020-03-24 14:50:00,83.7,84.72,83.55,84.7,32626.0,74.3235,75.2292,74.1903,75.2115,32626.0
2020-03-24 15:00:00,84.57,85.3,84.26,85.3,59672.0,75.0961,75.7443,74.8208,75.7443,59672.0
2020-03-24 15:10:00,85.22,85.99,85.11,85.79,56280.0,75.6732,76.357,75.5756,76.1794,56280.0
2020-03-24 15:20:00,85.81,86.48,85.67,86.41,72718.0,76.1971,76.7921,76.0728,76.7299,72718.0
2020-03-24 15:30:00,86.48,87.12,86.29,86.62,78010.0,76.7921,77.3604,76.6234,76.9164,78010.0
2020-03-24 15:40:00,86.63,87.02,85.75,85.87,105442.0,76.9253,77.2716,76.1439,76.2504,105442.0
2020-03-24 15:50:00,85.88,87.61,85.44,87.32,324076.0,76.2593,77.7955,75.8686,77.538,324076.0
2020-03-25 09:30:00,87.47,90.39,87.05,90.06,124771.0,77.6712,80.2641,77.2982,79.971,124771.0
2020-03-25 09:40:00,90.19,90.31,87.42,87.71,145525.0,80.0865,80.193,77.6268,77.8843,145525.0
2020-03-25 09:50:00,87.72,88.21,86.46,87.1,84887.0,77.8932,78.3283,76.7743,77.3426,84887.0
2020-03-25 10:00:00,87.05,87.19,85.03,86.15,90927.0,77.2982,77.4225,75.5045,76.4991,90927.0
2020-03-25 10:10:00,85.95,86.28,84.79,85.54,144877.0,76.3215,76.6145,75.2914,75.9574,144877.0
2020-03-25 10:20:00,85.4,85.97,85.11,85.97,50649.0,75.8331,76.3392,75.5756,76.3392,50649.0
2020-03-25 10:30:00,85.97,87.57,85.96,87.39,74914.0,76.3392,77.76,76.3303,77.6001,74914.0
2020-03-25 10:40:00,87.47,88.38,87.31,87.73,97929.0,77.6712,78.4792,77.5291,77.9021,97929.0
2020-03-25 10:50:00,87.72,88.5,87.42,88.38,40708.0,77.8932,78.5858,77.6268,78.4792,40708.0
2020-03-25 11:00:00,88.34,89.03,87.47,89.03,40524.0,78.4437,79.0564,77.6712,79.0564,40524.0
2020-03-25 11:10:00,88.98,89.09,87.41,88.25,35832.0,79.012,79.1097,77.6179,78.3638,35832.0
2020-03-25 11:20:00,88.19,88.71,87.61,88.25,45998.0,78.3105,78.7723,77.7955,78.3638,45998.0
2020-03-25 11:30:00,88.2,88.74,87.26,87.27,46512.0,78.3194,78.7989,77.4847,77.4936,46512.0
2020-03-25 11:40:00,87.3,88.19,86.95,88.01,41619.0,77.5202,78.3105,77.2094,78.1507,41619.0
2020-03-25 11:50:00,88.03,88.57,87.61,88.46,39119.0,78.1684,78.648,77.7955,78.5503,39119.0
2020-03-25 12:00:00,88.41,88.93,88.25,88.51,36724.0,78.5059,78.9676,78.3638,78.5947,36724.0
2020-03-25 12:10:00,88.47,88.94,88.14,88.74,37092.0,78.5592,78.9765,78.2661,78.7989,37092.0
2020-03-25 12:20:00,88.73,90.33,88.7,89.98,51308.0,78.79,80.2108,78.7634,79.9,51308.0
2020-03-25 12:30:00,89.93,90.72,89.3,90.5,51748.0,79.8556,80.5571,79.2962,80.3617,51748.0
2020-03-25 12:40:00,90.41,91.16,90.07,90.33,41075.0,80.2818,80.9478,79.9799,80.2108,41075.0
2020-03-25 12:50:00,90.34,91.09,89.85,90.12,50412.0,80.2197,80.8856,79.7846,80.0243,50412.0
2020-03-25 13:00:00,90.13,91.5,89.82,91.36,45763.0,80.0332,81.2497,79.7579,81.1254,45763.0
2020-03-25 13:10:00,91.5,91.5,90.61,91.23,43228.0,81.2497,81.2497,80.4594,81.01,43228.0
2020-03-25 13:20:00,91.1,91.5,90.8,91.06,16753.0,80.8945,81.2497,80.6281,80.859,16753.0
2020-03-25 13:30:00,91.21,91.73,90.65,91.52,40093.0,80.9922,81.454,80.4949,81.2675,40093.0
2020-03-25 13:40:00,91.73,92.51,91.61,91.93,23359.0,81.454,82.1466,81.3474,81.6315,23359.0
2020-03-25 13:50:00,91.81,92.1,90.74,91.32,48049.0,81.525,81.7825,80.5749,81.0899,48049.0
2020-03-25 14:00:00,91.42,91.71,89.81,89.99,115655.0,81.1787,81.4362,79.749,79.9089,115655.0
2020-03-25 14:10:00,90.01,90.38,89.62,90.18,91187.0,79.9266,80.2552,79.5803,80.0776,91187.0
2020-03-25 14:20:00,90.2,90.26,89.27,89.6,89196.0,80.0954,80.1486,79.2695,79.5626,89196.0
2020-03-25 14:30:00,89.64,89.92,88.7,89.2,29919.0,79.5981,79.8467,78.7634,79.2074,29919.0
2020-03-25 14:40:00,89.26,90.39,88.86,90.24,34934.0,79.2607,80.2641,78.9055,80.1309,34934.0
2020-03-25 14:50:00,90.31,90.31,89.0,89.77,38324.0,80.193,80.193,79.0298,79.7135,38324.0
2020-03-25 15:00:00,89.88,90.47,89.57,90.25,29973.0,79.8112,80.3351,79.5359,80.1398,29973.0
2020-03-25 15:10:00,90.09,90.79,89.81,90.59,32628.0,79.9977,80.6193,79.749,80.4417,32628.0
2020-03-25 15:20:00,90.52,90.75,89.85,90.05,34859.0,80.3795,80.5837,79.7846,79.9622,34859.0
2020-03-25 15:30:00,90.18,90.79,89.9,90.12,74017.0,80.0776,80.6193,79.829,80.0243,74017.0
2020-03-25 15:40:00,90.07,90.51,87.4,87.6,139951.0,79.9799,80.3706,77.609,77.7866,139951.0
2020-03-25 15:50:00,87.62,87.66,85.12,85.25,408296.0,77.8044,77.8399,75.5844,75.6999,408296.0
2020-03-26 09:30:00,86.6,87.87,86.11,87.04,127625.0,76.8986,78.0264,76.4635,77.2894,127625.0
2020-03-26 09:40:00,87.17,87.7,86.07,86.58,100680.0,77.4048,77.8754,76.428,76.8809,100680.0
2020-03-26 09:50:00,86.5,87.78,85.83,87.63,53762.0,76.8098,77.9465,76.2149,77.8133,53762.0
2020-03-26 10:00:00,87.75,88.38,87.0,87.39,83325.0,77.9198,78.4792,77.2538,77.6001,83325.0
2020-03-26 10:10:00,87.38,89.19,87.35,88.95,69768.0,77.5913,79.1985,77.5646,78.9854,69768.0
2020-03-26 10:20:00,88.84,88.92,88.1,88.23,45342.0,78.8877,78.9587,78.2306,78.346,45342.0
2020-03-26 10:30:00,88.23,89.03,88.1,88.29,99200.0,78.346,79.0564,78.2306,78.3993,99200.0
2020-03-26 10:40:00,88.26,89.29,87.96,88.21,62997.0,78.3727,79.2873,78.1063,78.3283,62997.0
2020-03-26 10:50:00,88.2,88.49,87.51,88.23,68473.0,78.3194,78.5769,77.7067,78.346,68473.0
2020-03-26 11:00:00,88.25,88.89,87.94,88.89,54467.0,78.3638,78.9321,78.0885,78.9321,54467.0
2020-03-26 11:10:00,88.8,89.61,88.8,89.44,46190.0,78.8522,79.5714,78.8522,79.4205,46190.0
2020-03-26 11:20:00,89.61,89.71,89.19,89.68,25034.0,79.5714,79.6602,79.1985,79.6336,25034.0
2020-03-26 11:30:00,89.58,90.1,89.48,89.58,27439.0,79.5448,80.0066,79.456,79.5448,27439.0
2020-03-26 11:40:00,89.7,90.01,89.29,89.98,41779.0,79.6514,79.9266,79.2873,79.9,41779.0
2020-03-26 11:50:00,89.94,90.13,89.11,89.44,33741.0,79.8645,80.0332,79.1275,79.4205,33741.0
2020-03-26 12:00:00,89.55,89.88,89.05,89.36,23180.0,79.5182,79.8112,79.0742,79.3495,23180.0
2020-03-26 12:10:00,89.41,89.67,89.1,89.19,81253.0,79.3939,79.6247,79.1186,79.1985,81253.0
2020-03-26 12:20:00,89.29,89.98,89.06,89.73,23148.0,79.2873,79.9,79.0831,79.678,23148.0
2020-03-26 12:30:00,89.76,90.39,89.76,90.11,38153.0,79.7046,80.2641,79.7046,80.0154,38153.0
2020-03-26 12:40:00,90.06,90.36,89.83,90.27,41243.0,79.971,80.2374,79.7668,80.1575,41243.0
2020-03-26 12:50:00,90.31,91.15,90.3,91.07,29337.0,80.193,80.9389,80.1841,80.8679,29337.0
2020-03-26 13:00:00,91.1,91.29,90.36,90.37,36777.0,80.8945,81.0632,80.2374,80.2463,36777.0
2020-03-26 13:10:00,90.07,90.45,89.84,90.06,25988.0,79.9799,80.3173,79.7757,79.971,25988.0
2020-03-26 13:20:00,90.12,90.33,89.88,89.97,39324.0,80.0243,80.2108,79.8112,79.8911,39324.0
2020-03-26 13:30:00,89.97,90.1,89.38,89.65,47658.0,79.8911,80.0066,79.3672,79.607,47658.0
2020-03-26 13:40:00,89.72,90.35,89.72,90.26,29102.0,79.6691,80.2285,79.6691,80.1486,29102.0
2020-03-26 13:50:00,90.32,90.32,89.64,89.73,222905.0,80.2019,80.2019,79.5981,79.678,222905.0
2020-03-26 14:00:00,89.73,90.94,89.71,90.14,65876.0,79.678,80.7525,79.6602,80.0421,65876.0
2020-03-26 14:10:00,90.1,91.0,89.76,90.65,181066.0,80.0066,80.8057,79.7046,80.4949,181066.0
2020-03-26 14:20:00,90.62,90.92,90.37,90.65,24607.0,80.4683,80.7347,80.2463,80.4949,24607.0
2020-03-26 14:30:00,90.61,91.05,90.59,90.87,76013.0,80.4594,80.8501,80.4417,80.6903,76013.0
2020-03-26 14:40:00,90.89,91.04,90.62,90.71,40320.0,80.7081,80.8413,80.4683,80.5482,40320.0
2020-03-26 14:50:00,90.72,91.25,90.71,90.98,39016.0,80.5571,81.0277,80.5482,80.788,39016.0
2020-03-26 15:00:00,90.96,91.23,90.82,91.01,59576.0,80.7702,81.01,80.6459,80.8146,59576.0
2020-03-26 15:10:00,91.07,91.08,90.59,90.8,47000.0,80.8679,80.8768,80.4417,80.6281,47000.0
2020-03-26 15:20:00,90.84,91.65,90.82,91.59,57172.0,80.6637,81.3829,80.6459,81.3296,57172.0
2020-03-26 15:30:00,91.61,91.73,91.01,91.58,96500.0,81.3474,81.454,80.8146,81.3208,96500.0
2020-03-26 15:40:00,91.65,92.0,90.97,91.41,182997.0,81.3829,81.6937,80.7791,81.1698,182997.0
2020-03-26 15:50:00,91.28,93.07,91.28,92.99,456030.0,81.0544,82.6438,81.0544,82.5728,456030.0
2020-03-27 09:30:00,90.27,90.27,88.62,89.02,138293.0,80.1575,80.1575,78.6924,79.0475,138293.0
2020-03-27 09:40:00,89.13,89.13,86.44,86.5,90201.0,79.1452,79.1452,76.7566,76.8098,90201.0
2020-03-27 09:50:00,86.43,88.09,86.28,87.83,78798.0,76.7477,78.2217,76.6145,77.9909,78798.0
2020-03-27 10:00:00,87.76,88.19,86.9,88.0,59006.0,77.9287,78.3105,77.165,78.1418,59006.0
2020-03-27 10:10:00,88.05,88.16,87.09,87.47,80517.0,78.1862,78.2839,77.3337,77.6712,80517.0
2020-03-27 10:20:00,87.57,87.57,86.63,86.87,192685.0,77.76,77.76,76.9253,77.1384,192685.0
2020-03-27 10:30:00,86.84,87.13,86.22,86.62,69828.0,77.1118,77.3693,76.5612,76.9164,69828.0
2020-03-27 10:40:00,86.53,88.29,86.52,88.13,72559.0,76.8365,78.3993,76.8276,78.2572,72559.0
2020-03-27 10:50:00,88.01,88.27,87.7,87.91,33798.0,78.1507,78.3816,77.8754,78.0619,33798.0
2020-03-27 11:00:00,87.79,88.72,87.79,88.66,46026.0,77.9553,78.7811,77.9553,78.7279,46026.0
2020-03-27 11:10:00,88.81,89.44,88.44,89.05,38298.0,78.8611,79.4205,78.5325,79.0742,38298.0
2020-03-27 11:20:00,89.08,89.09,88.38,88.68,36358.0,79.1008,79.1097,78.4792,78.7456,36358.0
2020-03-27 11:30:00,88.67,89.14,88.2,88.95,31529.0,78.7368,79.1541,78.3194,78.9854,31529.0
2020-03-27 11:40:00,89.02,89.21,88.21,88.4,52553.0,79.0475,79.2163,78.3283,78.497,52553.0
2020-03-27 11:50:00,88.47,88.71,88.1,88.29,29347.0,78.5592,78.7723,78.2306,78.3993,29347.0
2020-03-27 12:00:00,88.21,88.28,87.41,87.8,41418.0,78.3283,78.3904,77.6179,77.9642,41418.0
2020-03-27 12:10:00,87.76,88.2,87.66,88.0,37455.0,77.9287,78.3194,77.8399,78.1418,37455.0
2020-03-27 12:20:00,88.04,88.19,87.67,87.88,57711.0,78.1773,78.3105,77.8488,78.0352,57711.0
2020-03-27 12:30:00,87.9,89.05,87.84,88.66,38740.0,78.053,79.0742,77.9997,78.7279,38740.0
2020-03-27 12:40:00,88.66,88.67,87.99,88.02,25309.0,78.7279,78.7368,78.1329,78.1596,25309.0
2020-03-27 12:50:00,88.08,88.53,87.94,88.51,26980.0,78.2128,78.6124,78.0885,78.5947,26980.0
2020-03-27 13:00:00,88.51,89.0,88.38,88.41,35361.0,78.5947,79.0298,78.4792,78.5059,35361.0
2020-03-27 13:10:00,88.46,88.59,88.09,88.59,29133.0,78.5503,78.6657,78.2217,78.6657,29133.0
2020-03-27 13:20:00,88.57,89.02,88.35,88.43,30109.0,78.648,79.0475,78.4526,78.5236,30109.0
2020-03-27 13:30:00,88.59,89.8,88.44,89.8,43846.0,78.6657,79.7402,78.5325,79.7402,43846.0
2020-03-27 13:40:00,89.8,90.14,89.39,89.96,41532.0,79.7402,80.0421,79.3761,79.8822,41532.0
2020-03-27 13:50:00,89.97,90.11,89.0,89.03,29664.0,79.8911,80.0154,79.0298,79.0564,29664.0
2020-03-27 14:00:00,89.11,89.21,88.75,88.76,30126.0,79.1275,79.2163,78.8078,78.8167,30126.0
2020-03-27 14:10:00,88.77,89.16,88.72,89.06,26660.0,78.8255,79.1719,78.7811,79.0831,26660.0
2020-03-27 14:20:00,89.09,89.18,88.41,88.77,23570.0,79.1097,79.1896,78.5059,78.8255,23570.0
2020-03-27 14:30:00,88.81,89.2,88.76,88.93,24371.0,78.8611,79.2074,78.8167,78.9676,24371.0
2020-03-27 14:40:00,88.96,89.02,88.45,88.76,27704.0,78.9943,79.0475,78.5414,78.8167,27704.0
2020-03-27 14:50:00,88.76,89.13,88.45,89.05,32429.0,78.8167,79.1452,78.5414,79.0742,32429.0
2020-03-27 15:00:00,89.05,89.37,88.82,89.16,49015.0,79.0742,79.3583,78.8699,79.1719,49015.0
2020-03-27 15:10:00,89.15,89.45,88.81,89.35,37110.0,79.163,79.4294,78.8611,79.3406,37110.0
2020-03-27 15:20:00,89.33,89.82,89.02,89.47,38365.0,79.3228,79.7579,79.0475,79.4471,38365.0
2020-03-27 15:30:00,89.46,89.53,88.73,88.79,49466.0,79.4383,79.5004,78.79,78.8433,49466.0
2020-03-27 15:40:00,88.77,88.87,88.07,88.2,82671.0,78.8255,78.9143,78.204,78.3194,82671.0
2020-03-27 15:50:00,88.16,88.19,87.0,87.07,331840.0,78.2839,78.3105,77.2538,77.316,331840.0
2020-03-30 09:30:00,88.52,89.69,86.65,87.15,104728.0,78.6036,79.6425,76.943,77.387,104728.0
2020-03-30 09:40:00,86.95,88.84,86.14,88.81,66587.0,77.2094,78.8877,76.4902,78.8611,66587.0
2020-03-30 09:50:00,88.82,89.42,87.44,88.11,55647.0,78.8699,79.4027,77.6445,78.2395,55647.0
2020-03-30 10:00:00,88.29,88.62,87.55,88.25,43113.0,78.3993,78.6924,77.7422,78.3638,43113.0
2020-03-30 10:10:00,88.26,89.76,87.95,89.5,38184.0,78.3727,79.7046,78.0974,79.4738,38184.0
2020-03-30 10:20:00,89.57,89.86,88.74,88.98,34216.0,79.5359,79.7934,78.7989,79.012,34216.0
2020-03-30 10:30:00,88.88,89.99,88.81,89.91,26722.0,78.9232,79.9089,78.8611,79.8378,26722.0
2020-03-30 10:40:00,89.84,89.89,89.52,89.61,19008.0,79.7757,79.8201,79.4915,79.5714,19008.0
2020-03-30 10:50:00,89.58,89.85,89.38,89.57,25181.0,79.5448,79.7846,79.3672,79.5359,25181.0
2020-03-30 11:00:00,89.61,90.53,89.56,90.3,36168.0,79.5714,80.3884,79.527,80.1841,36168.0
2020-03-30 11:10:00,90.29,90.32,89.44,89.52,23793.0,80.1753,80.2019,79.4205,79.4915,23793.0
2020-03-30 11:20:00,89.59,89.86,89.06,89.65,19908.0,79.5537,79.7934,79.0831,79.607,19908.0
2020-03-30 11:30:00,89.59,89.77,89.19,89.25,47284.0,79.5537,79.7135,79.1985,79.2518,47284.0
2020-03-30 11:40:00,89.27,89.53,89.15,89.37,9640.0,79.2695,79.5004,79.163,79.3583,9640.0
2020-03-30 11:50:00,89.29,89.4,89.11,89.12,13401.0,79.2873,79.385,79.1275,79.1363,13401.0
2020-03-30 12:00:00,89.15,89.15,88.35,88.71,32196.0,79.163,79.163,78.4526,78.7723,32196.0
2020-03-30 12:10:00,88.73,89.34,88.7,89.16,28390.0,78.79,79.3317,78.7634,79.1719,28390.0
2020-03-30 12:20:00,89.24,89.31,88.8,89.27,10261.0,79.2429,79.3051,78.8522,79.2695,10261.0
2020-03-30 12:30:00,89.26,89.56,89.14,89.4,16810.0,79.2607,79.527,79.1541,79.385,16810.0
2020-03-30 12:40:00,89.46,89.71,89.32,89.35,22250.0,79.4383,79.6602,79.3139,79.3406,22250.0
2020-03-30 12:50:00,89.37,89.7,89.36,89.66,10752.0,79.3583,79.6514,79.3495,79.6158,10752.0
2020-03-30 13:00:00,89.67,89.68,88.95,89.02,16121.0,79.6247,79.6336,78.9854,79.0475,16121.0
2020-03-30 13:10:00,89.05,89.4,88.89,89.32,17374.0,79.0742,79.385,78.9321,79.3139,17374.0
2020-03-30 13:20:00,89.26,89.4,89.14,89.29,8014.0,79.2607,79.385,79.1541,79.2873,8014.0
2020-03-30 13:30:00,89.37,89.44,89.17,89.44,11098.0,79.3583,79.4205,79.1807,79.4205,11098.0
2020-03-30 13:40:00,89.48,89.62,89.01,89.62,21613.0,79.456,79.5803,79.0387,79.5803,21613.0
2020-03-30 13:50:00,89.57,89.67,89.25,89.38,16653.0,79.5359,79.6247,79.2518,79.3672,16653.0
2020-03-30 14:00:00,89.21,89.47,89.09,89.39,13180.0,79.2163,79.4471,79.1097,79.3761,13180.0
2020-03-30 14:10:00,89.36,89.36,88.5,88.65,26505.0,79.3495,79.3495,78.5858,78.719,26505.0
2020-03-30 14:20:00,88.59,88.99,88.44,88.96,12706.0,78.6657,79.0209,78.5325,78.9943,12706.0
2020-03-30 14:30:00,88.89,89.1,88.82,88.93,11326.0,78.9321,79.1186,78.8699,78.9676,11326.0
2020-03-30 14:40:00,88.91,89.18,88.87,89.0,10525.0,78.9499,79.1896,78.9143,79.0298,10525.0
2020-03-30 14:50:00,89.01,89.28,88.86,89.0,13052.0,79.0387,79.2784,78.9055,79.0298,13052.0
2020-03-30 15:00:00,89.05,89.45,88.88,89.45,25051.0,79.0742,79.4294,78.9232,79.4294,25051.0
2020-03-30 15:10:00,89.44,89.66,89.3,89.49,25061.0,79.4205,79.6158,79.2962,79.4649,25061.0
2020-03-30 15:20:00,89.53,89.6,88.75,88.83,31245.0,79.5004,79.5626,78.8078,78.8788,31245.0
2020-03-30 15:30:00,88.94,89.65,88.94,89.65,43002.0,78.9765,79.607,78.9765,79.607,43002.0
2020-03-30 15:40:00,89.63,89.77,89.24,89.69,64290.0,79.5892,79.7135,79.2429,79.6425,64290.0
2020-03-30 15:50:00,89.7,90.55,89.63,90.07,243828.0,79.6514,80.4061,79.5892,79.9799,243828.0
2020-03-31 09:30:00,89.96,92.85,89.9,91.86,104759.0,79.8822,82.4485,79.829,81.5694,104759.0
2020-03-31 09:40:00,91.59,92.45,90.57,90.88,73248.0,81.3296,82.0933,80.4239,80.6992,73248.0
2020-03-31 09:50:00,90.8,91.91,90.51,91.75,83723.0,80.6281,81.6138,80.3706,81.4717,83723.0
2020-03-31 10:00:00,91.7,93.37,91.59,93.16,74884.0,81.4273,82.9102,81.3296,82.7238,74884.0
2020-03-31 10:10:00,93.16,94.22,93.15,94.2,51946.0,82.7238,83.665,82.7149,83.6473,51946.0
2020-03-31 10:20:00,94.13,94.29,93.24,93.42,40176.0,83.5851,83.7272,82.7948,82.9546,40176.0
2020-03-31 10:30:00,93.4,94.28,93.37,94.17,44985.0,82.9369,83.7183,82.9102,83.6206,44985.0
2020-03-31 10:40:00,94.07,94.24,93.46,93.87,37342.0,83.5318,83.6828,82.9902,83.3542,37342.0
2020-03-31 10:50:00,93.75,93.96,93.02,93.09,36702.0,83.2477,83.4341,82.5994,82.6616,36702.0
2020-03-31 11:00:00,93.13,93.78,92.82,93.59,31602.0,82.6971,83.2743,82.4218,83.1056,31602.0
2020-03-31 11:10:00,93.7,93.97,93.42,93.49,41904.0,83.2033,83.443,82.9546,83.0168,41904.0
2020-03-31 11:20:00,93.53,93.87,93.21,93.69,25895.0,83.0523,83.3542,82.7682,83.1944,25895.0
2020-03-31 11:30:00,93.73,94.17,93.4,93.43,38478.0,83.2299,83.6206,82.9369,82.9635,38478.0
2020-03-31 11:40:00,93.4,93.85,93.4,93.68,38020.0,82.9369,83.3365,82.9369,83.1855,38020.0
2020-03-31 11:50:00,93.81,93.93,93.29,93.69,25918.0,83.3009,83.4075,82.8392,83.1944,25918.0
2020-03-31 12:00:00,93.59,93.69,93.21,93.56,20452.0,83.1056,83.1944,82.7682,83.0789,20452.0
2020-03-31 12:10:00,93.56,93.62,92.97,93.01,21676.0,83.0789,83.1322,82.555,82.5906,21676.0
2020-03-31 12:20:00,93.07,93.07,92.01,92.45,33107.0,82.6438,82.6438,81.7026,82.0933,33107.0
2020-03-31 12:30:00,92.38,92.52,91.61,91.74,19374.0,82.0311,82.1555,81.3474,81.4628,19374.0
2020-03-31 12:40:00,91.7,92.47,91.7,92.25,26511.0,81.4273,82.1111,81.4273,81.9157,26511.0
2020-03-31 12:50:00,92.27,92.27,91.21,91.33,36735.0,81.9335,81.9335,80.9922,81.0988,36735.0
2020-03-31 13:00:00,91.27,91.61,90.84,91.09,31219.0,81.0455,81.3474,80.6637,80.8856,31219.0
2020-03-31 13:10:00,91.01,91.43,90.84,90.94,21756.0,80.8146,81.1876,80.6637,80.7525,21756.0
2020-03-31 13:20:00,90.94,90.94,90.46,90.71,19817.0,80.7525,80.7525,80.3262,80.5482,19817.0
2020-03-31 13:30:00,90.63,91.46,90.41,91.13,27621.0,80.4772,81.2142,80.2818,80.9212,27621.0
2020-03-31 13:40:00,91.16,91.37,90.88,91.34,12333.0,80.9478,81.1343,80.6992,81.1076,12333.0
2020-03-31 13:50:00,91.31,91.51,90.89,91.43,18188.0,81.081,81.2586,80.7081,81.1876,18188.0
2020-03-31 14:00:00,91.45,91.48,90.49,90.97,35002.0,81.2053,81.232,80.3529,80.7791,35002.0
2020-03-31 14:10:00,90.88,91.25,90.38,90.83,30142.0,80.6992,81.0277,80.2552,80.6548,30142.0
2020-03-31 14:20:00,90.73,91.12,90.7,91.06,14027.0,80.566,80.9123,80.5393,80.859,14027.0
2020-03-31 14:30:00,91.04,91.58,90.9,91.36,16971.0,80.8413,81.3208,80.7169,81.1254,16971.0
2020-03-31 14:40:00,91.38,91.52,90.8,91.21,22130.0,81.1432,81.2675,80.6281,80.9922,22130.0
2020-03-31 14:50:00,91.28,91.42,90.94,90.96,22605.0,81.0544,81.1787,80.7525,80.7702,22605.0
2020-03-31 15:00:00,90.99,91.24,90.38,90.42,34562.0,80.7969,81.0188,80.2552,80.2907,34562.0
2020-03-31 15:10:00,90.37,90.39,89.56,89.63,90451.0,80.2463,80.2641,79.527,79.5892,90451.0
2020-03-31 15:20:00,89.64,89.89,89.19,89.35,65084.0,79.5981,79.8201,79.1985,79.3406,65084.0
2020-03-31 15:30:00,89.34,89.91,89.3,89.89,41485.0,79.3317,79.8378,79.2962,79.8201,41485.0
2020-03-31 15:40:00,89.89,89.99,88.92,89.0,64785.0,79.8201,79.9089,78.9587,79.0298,64785.0
2020-03-31 15:50:00,89.0,89.98,88.97,89.46,247251.0,79.0298,79.9,79.0031,79.4383,247251.0
2020-04-01 09:30:00,86.33,89.19,85.75,88.43,175046.0,76.6589,79.1985,76.1439,78.5236,175046.0
2020-04-01 09:40:00,88.46,88.68,86.2,86.22,80570.0,78.5503,78.7456,76.5435,76.5612,80570.0
2020-04-01 09:50:00,86.36,86.47,85.6,85.6,53936.0,76.6855,76.7832,76.0107,76.0107,53936.0
2020-04-01 10:00:00,85.74,87.19,85.02,87.17,89635.0,76.135,77.4225,75.4956,77.4048,89635.0
2020-04-01 10:10:00,87.24,88.07,87.05,87.71,42974.0,77.4669,78.204,77.2982,77.8843,42974.0
2020-04-01 10:20:00,87.72,88.55,87.36,88.38,37751.0,77.8932,78.6302,77.5735,78.4792,37751.0
2020-04-01 10:30:00,88.39,89.2,88.15,88.57,60137.0,78.4881,79.2074,78.275,78.648,60137.0
2020-04-01 10:40:00,88.59,88.87,88.44,88.53,25533.0,78.6657,78.9143,78.5325,78.6124,25533.0
2020-04-01 10:50:00,88.55,88.55,86.51,86.91,56162.0,78.6302,78.6302,76.8187,77.1739,56162.0
2020-04-01 11:00:00,87.03,87.28,86.69,87.02,33196.0,77.2805,77.5025,76.9786,77.2716,33196.0
2020-04-01 11:10:00,87.03,87.33,86.76,86.89,29456.0,77.2805,77.5469,77.0407,77.1562,29456.0
2020-04-01 11:20:00,86.83,87.2,86.04,86.08,22956.0,77.1029,77.4314,76.4014,76.4369,22956.0
2020-04-01 11:30:00,86.04,86.07,85.63,85.64,23963.0,76.4014,76.428,76.0373,76.0462,23963.0
2020-04-01 11:40:00,85.59,85.68,84.91,85.3,38478.0,76.0018,76.0817,75.398,75.7443,38478.0
2020-04-01 11:50:00,85.3,85.88,85.22,85.48,20811.0,75.7443,76.2593,75.6732,75.9041,20811.0
2020-04-01 12:00:00,85.49,85.52,84.87,84.93,55600.0,75.913,75.9396,75.3624,75.4157,55600.0
2020-04-01 12:10:00,84.9,84.96,84.5,84.51,23792.0,75.3891,75.4424,75.0339,75.0428,23792.0
2020-04-01 12:20:00,84.54,84.81,84.26,84.5,23125.0,75.0694,75.3092,74.8208,75.0339,23125.0
2020-04-01 12:30:00,84.5,84.78,84.07,84.18,24818.0,75.0339,75.2825,74.6521,74.7497,24818.0
2020-04-01 12:40:00,84.22,84.59,83.95,83.98,34896.0,74.7853,75.1138,74.5455,74.5721,34896.0
2020-04-01 12:50:00,84.0,84.75,83.97,84.25,31994.0,74.5899,75.2559,74.5633,74.8119,31994.0
2020-04-01 13:00:00,84.25,84.67,84.11,84.19,19054.0,74.8119,75.1848,74.6876,74.7586,19054.0
2020-04-01 13:10:00,84.16,84.45,83.88,83.95,21802.0,74.732,74.9895,74.4833,74.5455,21802.0
2020-04-01 13:20:00,83.98,84.5,83.98,84.45,33687.0,74.5721,75.0339,74.5721,74.9895,33687.0
2020-04-01 13:30:00,84.42,84.46,83.96,84.06,32814.0,74.9629,74.9984,74.5544,74.6432,32814.0
2020-04-01 13:40:00,84.05,84.4,83.94,84.22,20126.0,74.6343,74.9451,74.5366,74.7853,20126.0
2020-04-01 13:50:00,84.21,84.53,84.04,84.52,18995.0,74.7764,75.0605,74.6254,75.0517,18995.0
2020-04-01 14:00:00,84.54,84.75,84.36,84.4,27186.0,75.0694,75.2559,74.9096,74.9451,27186.0
2020-04-01 14:10:00,84.44,84.52,83.95,83.98,24403.0,74.9806,75.0517,74.5455,74.5721,24403.0
2020-04-01 14:20:00,84.0,84.02,83.63,83.86,32897.0,74.5899,74.6077,74.2614,74.4656,32897.0
2020-04-01 14:30:00,83.81,83.81,83.32,83.75,41230.0,74.4212,74.4212,73.9861,74.3679,41230.0
2020-04-01 14:40:00,83.65,83.75,83.36,83.59,31303.0,74.2791,74.3679,74.0216,74.2258,31303.0
2020-04-01 14:50:00,83.54,83.54,82.95,82.99,28594.0,74.1814,74.1814,73.6575,73.6931,28594.0
2020-04-01 15:00:00,83.05,83.34,82.52,82.61,47410.0,73.7463,74.0038,73.2757,73.3556,47410.0
2020-04-01 15:10:00,82.54,82.63,82.3,82.62,38312.0,73.2935,73.3734,73.0803,73.3645,38312.0
2020-04-01 15:20:00,82.62,82.62,81.83,81.87,45368.0,73.3645,73.3645,72.663,72.6985,45368.0
2020-04-01 15:30:00,81.88,82.15,81.33,81.4,72755.0,72.7074,72.9472,72.219,72.2812,72755.0
2020-04-01 15:40:00,81.39,82.93,81.37,82.7,76643.0,72.2723,73.6398,72.2545,73.4355,76643.0
2020-04-01 15:50:00,82.65,82.77,81.88,82.43,279613.0,73.3911,73.4977,72.7074,73.1958,279613.0
2020-04-02 09:30:00,81.84,83.0,81.28,82.25,64566.0,72.6719,73.7019,72.1746,73.036,64566.0
2020-04-02 09:40:00,82.24,82.63,81.59,81.79,42540.0,73.0271,73.3734,72.4499,72.6275,42540.0
2020-04-02 09:50:00,81.8,83.06,81.8,82.98,42531.0,72.6364,73.7552,72.6364,73.6842,42531.0
2020-04-02 10:00:00,83.0,83.22,82.46,83.06,22576.0,73.7019,73.8973,73.2224,73.7552,22576.0
2020-04-02 10:10:00,83.14,83.38,82.64,83.08,27122.0,73.8262,74.0394,73.3823,73.773,27122.0
2020-04-02 10:20:00,83.09,83.37,82.81,83.35,40420.0,73.7818,74.0305,73.5332,74.0127,40420.0
2020-04-02 10:30:00,83.29,84.1,83.24,83.95,62675.0,73.9594,74.6787,73.915,74.5455,62675.0
2020-04-02 10:40:00,83.93,84.0,83.08,83.16,38150.0,74.5277,74.5899,73.773,73.844,38150.0
2020-04-02 10:50:00,83.15,83.37,82.65,83.2,50320.0,73.8351,74.0305,73.3911,73.8795,50320.0
2020-04-02 11:00:00,83.24,83.24,82.43,82.66,31425.0,73.915,73.915,73.1958,73.4,31425.0
2020-04-02 11:10:00,82.69,82.94,82.49,82.73,26953.0,73.4267,73.6487,73.2491,73.4622,26953.0
2020-04-02 11:20:00,82.69,82.97,82.43,82.66,24848.0,73.4267,73.6753,73.1958,73.4,24848.0
2020-04-02 11:30:00,82.61,83.11,82.58,83.02,33185.0,73.3556,73.7996,73.329,73.7197,33185.0
2020-04-02 11:40:00,83.0,83.32,82.77,83.31,29120.0,73.7019,73.9861,73.4977,73.9772,29120.0
2020-04-02 11:50:00,83.29,83.64,82.86,83.2,33540.0,73.9594,74.2702,73.5776,73.8795,33540.0
2020-04-02 12:00:00,83.28,83.87,83.03,83.36,20086.0,73.9506,74.4745,73.7286,74.0216,20086.0
2020-04-02 12:10:00,83.38,83.77,83.23,83.23,21843.0,74.0394,74.3857,73.9062,73.9062,21843.0
2020-04-02 12:20:00,83.19,83.27,82.72,82.72,16292.0,73.8706,73.9417,73.4533,73.4533,16292.0
2020-04-02 12:30:00,82.81,82.93,82.64,82.77,14757.0,73.5332,73.6398,73.3823,73.4977,14757.0
2020-04-02 12:40:00,82.77,83.0,82.64,83.0,12617.0,73.4977,73.7019,73.3823,73.7019,12617.0
2020-04-02 12:50:00,83.0,83.32,82.9,83.25,24436.0,73.7019,73.9861,73.6131,73.9239,24436.0
2020-04-02 13:00:00,83.23,83.43,82.73,82.88,28995.0,73.9062,74.0838,73.4622,73.5954,28995.0
2020-04-02 13:10:00,82.86,82.86,82.32,82.42,13156.0,73.5776,73.5776,73.0981,73.1869,13156.0
2020-04-02 13:20:00,82.36,82.36,81.76,81.77,17724.0,73.1336,73.1336,72.6008,72.6097,17724.0
2020-04-02 13:30:00,81.71,81.88,81.5,81.74,18152.0,72.5564,72.7074,72.37,72.5831,18152.0
2020-04-02 13:40:00,81.63,81.86,81.42,81.58,23879.0,72.4854,72.6896,72.2989,72.441,23879.0
2020-04-02 13:50:00,81.54,82.19,81.54,81.81,19888.0,72.4055,72.9827,72.4055,72.6452,19888.0
2020-04-02 14:00:00,81.85,81.85,81.22,81.37,33390.0,72.6808,72.6808,72.1213,72.2545,33390.0
2020-04-02 14:10:00,81.38,81.92,81.1,81.65,31134.0,72.2634,72.7429,72.0148,72.5032,31134.0
2020-04-02 14:20:00,81.61,82.66,81.61,82.58,32778.0,72.4676,73.4,72.4676,73.329,32778.0
2020-04-02 14:30:00,82.56,82.88,82.19,82.65,27508.0,73.3112,73.5954,72.9827,73.3911,27508.0
2020-04-02 14:40:00,82.72,82.88,82.36,82.55,32483.0,73.4533,73.5954,73.1336,73.3023,32483.0
2020-04-02 14:50:00,82.56,83.39,82.5,83.39,24468.0,73.3112,74.0482,73.2579,74.0482,24468.0
2020-04-02 15:00:00,83.39,83.5,82.87,83.22,21140.0,74.0482,74.1459,73.5865,73.8973,21140.0
2020-04-02 15:10:00,83.29,83.49,82.82,83.44,18134.0,73.9594,74.137,73.5421,74.0926,18134.0
2020-04-02 15:20:00,83.44,83.48,82.81,82.99,25929.0,74.0926,74.1282,73.5332,73.6931,25929.0
2020-04-02 15:30:00,83.05,83.22,82.35,82.52,38490.0,73.7463,73.8973,73.1247,73.2757,38490.0
2020-04-02 15:40:00,82.46,83.4,82.46,82.78,37929.0,73.2224,74.0571,73.2224,73.5066,37929.0
2020-04-02 15:50:00,82.77,83.56,82.77,83.37,191313.0,73.4977,74.1992,73.4977,74.0305,191313.0
2020-04-03 09:30:00,82.75,83.5,82.44,83.25,61347.0,73.4799,74.1459,73.2047,73.9239,61347.0
2020-04-03 09:40:00,83.4,83.73,82.54,82.55,28668.0,74.0571,74.3502,73.2935,73.3023,28668.0
2020-04-03 09:50:00,82.74,82.97,82.48,82.76,19746.0,73.4711,73.6753,73.2402,73.4888,19746.0
2020-04-03 10:00:00,82.86,83.14,82.58,82.65,21971.0,73.5776,73.8262,73.329,73.3911,21971.0
2020-04-03 10:10:00,82.6,82.6,82.14,82.18,28823.0,73.3467,73.3467,72.9383,72.9738,28823.0
2020-04-03 10:20:00,82.12,82.36,81.55,81.58,28302.0,72.9205,73.1336,72.4144,72.441,28302.0
2020-04-03 10:30:00,81.61,81.79,81.22,81.25,31106.0,72.4676,72.6275,72.1213,72.148,31106.0
2020-04-03 10:40:00,81.22,81.31,81.02,81.1,27173.0,72.1213,72.2013,71.9437,72.0148,27173.0
2020-04-03 10:50:00,81.14,81.14,80.55,80.61,44100.0,72.0503,72.0503,71.5264,71.5797,44100.0
2020-04-03 11:00:00,80.72,81.19,80.7,80.83,23619.0,71.6773,72.0947,71.6596,71.775,23619.0
2020-04-03 11:10:00,80.84,80.84,80.14,80.22,39640.0,71.7839,71.7839,71.1623,71.2334,39640.0
2020-04-03 11:20:00,80.22,80.5,80.07,80.39,37426.0,71.2334,71.482,71.1002,71.3843,37426.0
2020-04-03 11:30:00,80.3,80.86,80.09,80.65,27591.0,71.3044,71.8017,71.1179,71.6152,27591.0
2020-04-03 11:40:00,80.66,80.66,79.92,80.09,43232.0,71.6241,71.6241,70.967,71.1179,43232.0
2020-04-03 11:50:00,80.15,80.19,79.96,80.08,24249.0,71.1712,71.2067,71.0025,71.109,24249.0
2020-04-03 12:00:00,80.08,80.64,79.94,80.0,30415.0,71.109,71.6063,70.9847,71.038,30415.0
2020-04-03 12:10:00,80.15,80.33,79.95,80.05,32255.0,71.1712,71.331,70.9936,71.0824,32255.0
2020-04-03 12:20:00,79.99,80.31,79.75,80.05,29649.0,71.0291,71.3133,70.816,71.0824,29649.0
2020-04-03 12:30:00,80.13,80.56,79.97,80.56,35598.0,71.1534,71.5353,71.0114,71.5353,35598.0
2020-04-03 12:40:00,80.52,80.72,80.27,80.32,21034.0,71.4998,71.6773,71.2778,71.3222,21034.0
2020-04-03 12:50:00,80.32,80.4,80.21,80.31,13473.0,71.3222,71.3932,71.2245,71.3133,13473.0
2020-04-03 13:00:00,80.42,80.61,80.27,80.61,17502.0,71.411,71.5797,71.2778,71.5797,17502.0
2020-04-03 13:10:00,80.64,80.64,80.26,80.41,17108.0,71.6063,71.6063,71.2689,71.4021,17108.0
2020-04-03 13:20:00,80.49,80.49,79.99,80.07,18126.0,71.4731,71.4731,71.0291,71.1002,18126.0
2020-04-03 13:30:00,80.01,80.05,79.76,79.99,28813.0,71.0469,71.0824,70.8249,71.0291,28813.0
2020-04-03 13:40:00,79.96,80.04,79.51,79.88,25108.0,71.0025,71.0735,70.6029,70.9314,25108.0
2020-04-03 13:50:00,79.91,80.0,79.71,79.8,15578.0,70.9581,71.038,70.7805,70.8604,15578.0
2020-04-03 14:00:00,79.82,80.0,79.51,79.65,19047.0,70.8782,71.038,70.6029,70.7272,19047.0
2020-04-03 14:10:00,79.66,79.97,79.56,79.75,28295.0,70.7361,71.0114,70.6473,70.816,28295.0
2020-04-03 14:20:00,79.71,80.25,79.71,80.21,26946.0,70.7805,71.26,70.7805,71.2245,26946.0
2020-04-03 14:30:00,80.19,80.2,79.94,79.94,21801.0,71.2067,71.2156,70.9847,70.9847,21801.0
2020-04-03 14:40:00,79.97,80.12,79.75,80.12,24484.0,71.0114,71.1446,70.816,71.1446,24484.0
2020-04-03 14:50:00,80.09,80.69,80.09,80.59,24003.0,71.1179,71.6507,71.1179,71.5619,24003.0
2020-04-03 15:00:00,80.64,80.79,80.05,80.1,49783.0,71.6063,71.7395,71.0824,71.1268,49783.0
2020-04-03 15:10:00,80.09,80.44,80.02,80.26,24486.0,71.1179,71.4287,71.0558,71.2689,24486.0
2020-04-03 15:20:00,80.26,80.31,80.02,80.25,23722.0,71.2689,71.3133,71.0558,71.26,23722.0
2020-04-03 15:30:00,80.21,80.34,79.97,79.98,53427.0,71.2245,71.3399,71.0114,71.0202,53427.0
2020-04-03 15:40:00,80.02,80.49,79.7,80.3,56583.0,71.0558,71.4731,70.7716,71.3044,56583.0
2020-04-03 15:50:00,80.44,80.61,80.12,80.24,162459.0,71.4287,71.5797,71.1446,71.2511,162459.0
2020-04-06 09:30:00,84.01,84.9,83.68,84.57,101770.0,74.5988,75.3891,74.3058,75.0961,101770.0
2020-04-06 09:40:00,84.65,85.83,84.5,85.53,54484.0,75.1671,76.2149,75.0339,75.9485,54484.0
2020-04-06 09:50:00,85.67,86.55,85.6,86.11,30101.0,76.0728,76.8542,76.0107,76.4635,30101.0
2020-04-06 10:00:00,86.11,86.51,85.85,86.1,26498.0,76.4635,76.8187,76.2327,76.4547,26498.0
2020-04-06 10:10:00,86.12,86.83,86.09,86.7,27147.0,76.4724,77.1029,76.4458,76.9874,27147.0
2020-04-06 10:20:00,86.62,86.91,86.36,86.89,36554.0,76.9164,77.1739,76.6855,77.1562,36554.0
2020-04-06 10:30:00,86.91,86.91,85.86,86.38,27276.0,77.1739,77.1739,76.2415,76.7033,27276.0
2020-04-06 10:40:00,86.38,86.57,85.82,85.82,13195.0,76.7033,76.872,76.206,76.206,13195.0
2020-04-06 10:50:00,85.89,86.44,85.85,86.26,13553.0,76.2682,76.7566,76.2327,76.5967,13553.0
2020-04-06 11:00:00,86.26,86.77,86.08,86.57,30241.0,76.5967,77.0496,76.4369,76.872,30241.0
2020-04-06 11:10:00,86.64,86.71,86.37,86.53,17056.0,76.9342,76.9963,76.6944,76.8365,17056.0
2020-04-06 11:20:00,86.54,87.24,86.46,87.24,39442.0,76.8454,77.4669,76.7743,77.4669,39442.0
2020-04-06 11:30:00,87.19,87.5,87.09,87.37,39734.0,77.4225,77.6978,77.3337,77.5824,39734.0
2020-04-06 11:40:00,87.37,87.69,87.32,87.59,33887.0,77.5824,77.8665,77.538,77.7777,33887.0
2020-04-06 11:50:00,87.55,87.56,87.18,87.33,15836.0,77.7422,77.7511,77.4137,77.5469,15836.0
2020-04-06 12:00:00,87.33,87.58,87.1,87.52,25530.0,77.5469,77.7689,77.3426,77.7156,25530.0
2020-04-06 12:10:00,87.5,88.16,87.47,88.09,25202.0,77.6978,78.2839,77.6712,78.2217,25202.0
2020-04-06 12:20:00,88.1,88.28,88.03,88.23,20622.0,78.2306,78.3904,78.1684,78.346,20622.0
2020-04-06 12:30:00,88.22,88.33,88.07,88.21,30745.0,78.3372,78.4348,78.204,78.3283,30745.0
2020-04-06 12:40:00,88.25,88.28,87.61,87.61,22067.0,78.3638,78.3904,77.7955,77.7955,22067.0
2020-04-06 12:50:00,87.62,87.82,87.41,87.72,16314.0,77.8044,77.982,77.6179,77.8932,16314.0
2020-04-06 13:00:00,87.77,87.97,87.69,87.9,8801.0,77.9376,78.1152,77.8665,78.053,8801.0
2020-04-06 13:10:00,87.87,88.11,87.87,88.1,15460.0,78.0264,78.2395,78.0264,78.2306,15460.0
2020-04-06 13:20:00,88.13,88.27,88.07,88.14,16548.0,78.2572,78.3816,78.204,78.2661,16548.0
2020-04-06 13:30:00,88.16,88.16,87.82,87.83,45040.0,78.2839,78.2839,77.982,77.9909,45040.0
2020-04-06 13:40:00,87.85,88.3,87.82,88.2,101465.0,78.0086,78.4082,77.982,78.3194,101465.0
2020-04-06 13:50:00,88.17,88.39,88.0,88.1,37441.0,78.2928,78.4881,78.1418,78.2306,37441.0
2020-04-06 14:00:00,88.08,88.09,87.59,87.62,40355.0,78.2128,78.2217,77.7777,77.8044,40355.0
2020-04-06 14:10:00,87.58,87.58,87.23,87.48,45334.0,77.7689,77.7689,77.4581,77.6801,45334.0
2020-04-06 14:20:00,87.54,87.67,87.3,87.42,30223.0,77.7333,77.8488,77.5202,77.6268,30223.0
2020-04-06 14:30:00,87.39,87.73,87.29,87.68,18643.0,77.6001,77.9021,77.5113,77.8577,18643.0
2020-04-06 14:40:00,87.69,87.95,87.53,87.89,13591.0,77.8665,78.0974,77.7245,78.0441,13591.0
2020-04-06 14:50:00,87.83,88.18,87.81,88.15,30959.0,77.9909,78.3016,77.9731,78.275,30959.0
2020-04-06 15:00:00,88.1,88.87,88.1,88.82,45973.0,78.2306,78.9143,78.2306,78.8699,45973.0
2020-04-06 15:10:00,88.8,89.08,88.53,88.57,36482.0,78.8522,79.1008,78.6124,78.648,36482.0
2020-04-06 15:20:00,88.54,89.17,88.52,89.17,34181.0,78.6213,79.1807,78.6036,79.1807,34181.0
2020-04-06 15:30:00,89.2,89.38,88.99,89.16,44485.0,79.2074,79.3672,79.0209,79.1719,44485.0
2020-04-06 15:40:00,89.2,89.47,88.88,89.15,61554.0,79.2074,79.4471,78.9232,79.163,61554.0
2020-04-06 15:50:00,89.12,90.22,89.12,89.72,384816.0,79.1363,80.1131,79.1363,79.6691,384816.0
2020-04-07 09:30:00,93.0,93.88,91.53,91.95,228851.0,82.5817,83.3631,81.2764,81.6493,228851.0
2020-04-07 09:40:00,91.6,92.8,91.54,92.03,81485.0,81.3385,82.4041,81.2852,81.7203,81485.0
2020-04-07 09:50:00,92.18,93.5,92.02,93.16,47431.0,81.8535,83.0257,81.7115,82.7238,47431.0
2020-04-07 10:00:00,93.26,93.55,92.53,92.55,90002.0,82.8126,83.0701,82.1643,82.1821,90002.0
2020-04-07 10:10:00,92.52,92.59,90.38,91.5,83972.0,82.1555,82.2176,80.2552,81.2497,83972.0
2020-04-07 10:20:00,91.51,91.67,90.82,90.93,51480.0,81.2586,81.4007,80.6459,80.7436,51480.0
2020-04-07 10:30:00,91.05,92.13,91.03,91.74,29878.0,80.8501,81.8091,80.8324,81.4628,29878.0
2020-04-07 10:40:00,91.65,91.65,90.27,90.36,24576.0,81.3829,81.3829,80.1575,80.2374,24576.0
2020-04-07 10:50:00,90.45,90.46,89.86,89.92,48103.0,80.3173,80.3262,79.7934,79.8467,48103.0
2020-04-07 11:00:00,90.01,90.71,89.82,90.56,25875.0,79.9266,80.5482,79.7579,80.415,25875.0
2020-04-07 11:10:00,90.68,91.62,90.67,91.35,34190.0,80.5216,81.3563,80.5127,81.1165,34190.0
2020-04-07 11:20:00,91.41,91.59,90.67,91.59,21882.0,81.1698,81.3296,80.5127,81.3296,21882.0
2020-04-07 11:30:00,91.4,91.79,91.4,91.79,21660.0,81.1609,81.5072,81.1609,81.5072,21660.0
2020-04-07 11:40:00,91.79,92.23,91.67,92.13,35445.0,81.5072,81.8979,81.4007,81.8091,35445.0
2020-04-07 11:50:00,92.11,92.29,91.95,92.29,39424.0,81.7914,81.9512,81.6493,81.9512,39424.0
2020-04-07 12:00:00,92.32,93.37,92.22,93.33,68900.0,81.9779,82.9102,81.8891,82.8747,68900.0
2020-04-07 12:10:00,93.37,93.58,93.17,93.4,36425.0,82.9102,83.0967,82.7326,82.9369,36425.0
2020-04-07 12:20:00,93.36,93.61,92.79,93.2,30684.0,82.9014,83.1233,82.3952,82.7593,30684.0
2020-04-07 12:30:00,93.2,93.33,92.5,92.55,26285.0,82.7593,82.8747,82.1377,82.1821,26285.0
2020-04-07 12:40:00,92.57,93.11,92.57,92.97,28751.0,82.1999,82.6794,82.1999,82.555,28751.0
2020-04-07 12:50:00,92.88,92.98,92.52,92.76,13303.0,82.4751,82.5639,82.1555,82.3686,13303.0
2020-04-07 13:00:00,92.77,93.54,92.77,93.32,41188.0,82.3774,83.0612,82.3774,82.8658,41188.0
2020-04-07 13:10:00,93.39,93.53,92.99,93.0,14433.0,82.928,83.0523,82.5728,82.5817,14433.0
2020-04-07 13:20:00,92.98,93.2,92.81,93.2,6916.0,82.5639,82.7593,82.413,82.7593,6916.0
2020-04-07 13:30:00,93.25,93.25,92.66,92.72,10409.0,82.8037,82.8037,82.2798,82.333,10409.0
2020-04-07 13:40:00,92.54,92.95,92.51,92.7,16659.0,82.1732,82.5373,82.1466,82.3153,16659.0
2020-04-07 13:50:00,92.66,92.69,92.25,92.28,15849.0,82.2798,82.3064,81.9157,81.9423,15849.0
2020-04-07 14:00:00,92.34,92.42,91.37,91.48,19121.0,81.9956,82.0667,81.1343,81.232,19121.0
2020-04-07 14:10:00,91.51,91.75,91.11,91.18,20637.0,81.2586,81.4717,80.9034,80.9656,20637.0
2020-04-07 14:20:00,91.19,92.06,91.15,91.91,25981.0,80.9744,81.747,80.9389,81.6138,25981.0
2020-04-07 14:30:00,91.86,92.02,91.2,91.22,11054.0,81.5694,81.7115,80.9833,81.0011,11054.0
2020-04-07 14:40:00,91.15,91.19,90.51,90.6,17782.0,80.9389,80.9744,80.3706,80.4505,17782.0
2020-04-07 14:50:00,90.6,90.67,90.06,90.15,31786.0,80.4505,80.5127,79.971,80.051,31786.0
2020-04-07 15:00:00,90.22,90.93,90.16,90.91,17274.0,80.1131,80.7436,80.0598,80.7258,17274.0
2020-04-07 15:10:00,91.28,91.42,90.67,90.74,15158.0,81.0544,81.1787,80.5127,80.5749,15158.0
2020-04-07 15:20:00,90.72,90.8,90.13,90.4,32355.0,80.5571,80.6281,80.0332,80.2729,32355.0
2020-04-07 15:30:00,90.48,91.03,90.26,91.02,24002.0,80.344,80.8324,80.1486,80.8235,24002.0
2020-04-07 15:40:00,91.02,91.64,90.87,91.64,31133.0,80.8235,81.374,80.6903,81.374,31133.0
2020-04-07 15:50:00,91.63,91.63,89.56,89.89,106997.0,81.3652,81.3652,79.527,79.8201,106997.0
2020-04-08 09:30:00,91.6,92.0,90.5,90.55,87766.0,81.3385,81.6937,80.3617,80.4061,87766.0
2020-04-08 09:40:00,90.77,91.08,89.91,90.07,18701.0,80.6015,80.8768,79.8378,79.9799,18701.0
2020-04-08 09:50:00,90.17,90.56,89.83,90.0,22135.0,80.0687,80.415,79.7668,79.9178,22135.0
2020-04-08 10:00:00,90.08,90.46,89.14,89.43,30996.0,79.9888,80.3262,79.1541,79.4116,30996.0
2020-04-08 10:10:00,89.49,90.12,89.45,90.11,28659.0,79.4649,80.0243,79.4294,80.0154,28659.0
2020-04-08 10:20:00,90.06,90.68,89.87,90.34,30446.0,79.971,80.5216,79.8023,80.2197,30446.0
2020-04-08 10:30:00,90.47,91.39,90.19,91.28,79230.0,80.3351,81.152,80.0865,81.0544,79230.0
2020-04-08 10:40:00,91.35,92.3,91.35,92.13,65118.0,81.1165,81.9601,81.1165,81.8091,65118.0
2020-04-08 10:50:00,92.17,92.91,91.98,92.19,50551.0,81.8447,82.5018,81.6759,81.8624,50551.0
2020-04-08 11:00:00,92.25,92.44,91.97,92.13,13242.0,81.9157,82.0844,81.6671,81.8091,13242.0
2020-04-08 11:10:00,92.08,93.26,92.08,93.03,32835.0,81.7647,82.8126,81.7647,82.6083,32835.0
2020-04-08 11:20:00,93.03,93.71,93.03,93.55,35465.0,82.6083,83.2121,82.6083,83.0701,35465.0
2020-04-08 11:30:00,93.55,93.63,93.33,93.56,25772.0,83.0701,83.1411,82.8747,83.0789,25772.0
2020-04-08 11:40:00,93.61,93.71,93.38,93.66,15164.0,83.1233,83.2121,82.9191,83.1677,15164.0
2020-04-08 11:50:00,93.62,93.74,93.3,93.67,33796.0,83.1322,83.2388,82.8481,83.1766,33796.0
2020-04-08 12:00:00,93.66,94.18,93.53,93.98,24044.0,83.1677,83.6295,83.0523,83.4519,24044.0
2020-04-08 12:10:00,94.01,94.21,93.75,94.19,27293.0,83.4785,83.6561,83.2477,83.6384,27293.0
2020-04-08 12:20:00,94.16,94.4,93.87,93.95,23430.0,83.6117,83.8248,83.3542,83.4253,23430.0
2020-04-08 12:30:00,94.06,94.24,93.65,93.97,21541.0,83.5229,83.6828,83.1589,83.443,21541.0
2020-04-08 12:40:00,93.93,94.06,93.7,93.87,17153.0,83.4075,83.5229,83.2033,83.3542,17153.0
2020-04-08 12:50:00,93.77,93.84,93.5,93.79,12950.0,83.2654,83.3276,83.0257,83.2832,12950.0
2020-04-08 13:00:00,93.87,94.08,93.66,93.91,11329.0,83.3542,83.5407,83.1677,83.3897,11329.0
2020-04-08 13:10:00,93.86,94.06,93.76,94.04,13063.0,83.3453,83.5229,83.2565,83.5052,13063.0
2020-04-08 13:20:00,94.08,94.23,93.85,93.87,16224.0,83.5407,83.6739,83.3365,83.3542,16224.0
2020-04-08 13:30:00,93.87,93.94,93.42,93.47,15322.0,83.3542,83.4164,82.9546,82.999,15322.0
2020-04-08 13:40:00,93.51,93.61,93.19,93.42,20712.0,83.0345,83.1233,82.7504,82.9546,20712.0
2020-04-08 13:50:00,93.44,93.47,92.89,93.03,21965.0,82.9724,82.999,82.484,82.6083,21965.0
2020-04-08 14:00:00,93.18,93.38,93.0,93.37,27255.0,82.7415,82.9191,82.5817,82.9102,27255.0
2020-04-08 14:10:00,93.37,93.86,93.24,93.78,97426.0,82.9102,83.3453,82.7948,83.2743,97426.0
2020-04-08 14:20:00,93.89,94.13,93.67,93.97,124576.0,83.372,83.5851,83.1766,83.443,124576.0
2020-04-08 14:30:00,94.01,94.13,93.89,94.09,32305.0,83.4785,83.5851,83.372,83.5496,32305.0
2020-04-08 14:40:00,94.09,94.3,93.58,93.58,39565.0,83.5496,83.736,83.0967,83.0967,39565.0
2020-04-08 14:50:00,93.55,93.85,93.09,93.09,61292.0,83.0701,83.3365,82.6616,82.6616,61292.0
2020-04-08 15:00:00,93.15,93.49,93.02,93.36,32150.0,82.7149,83.0168,82.5994,82.9014,32150.0
2020-04-08 15:10:00,93.32,93.38,92.87,92.93,37618.0,82.8658,82.9191,82.4662,82.5195,37618.0
2020-04-08 15:20:00,92.92,92.96,92.35,92.81,56956.0,82.5106,82.5462,82.0045,82.413,56956.0
2020-04-08 15:30:00,92.84,93.44,92.83,92.87,52199.0,82.4396,82.9724,82.4307,82.4662,52199.0
2020-04-08 15:40:00,92.89,93.43,92.56,93.4,52072.0,82.484,82.9635,82.191,82.9369,52072.0
2020-04-08 15:50:00,93.39,93.65,92.92,92.98,288706.0,82.928,83.1589,82.5106,82.5639,288706.0
2020-04-09 09:30:00,94.9,95.3,93.68,93.85,132369.0,84.2688,84.624,83.1855,83.3365,132369.0
2020-04-09 09:40:00,94.0,94.73,93.58,93.96,49236.0,83.4697,84.1179,83.0967,83.4341,49236.0
2020-04-09 09:50:00,93.93,94.73,93.57,94.59,54180.0,83.4075,84.1179,83.0878,83.9936,54180.0
2020-04-09 10:00:00,94.48,94.86,93.5,93.5,69114.0,83.8959,84.2333,83.0257,83.0257,69114.0
2020-04-09 10:10:00,93.51,93.84,91.08,91.22,143974.0,83.0345,83.3276,80.8768,81.0011,143974.0
2020-04-09 10:20:00,91.2,92.26,90.61,92.24,89528.0,80.9833,81.9246,80.4594,81.9068,89528.0
2020-04-09 10:30:00,92.2,93.1,91.85,92.7,89658.0,81.8713,82.6705,81.5605,82.3153,89658.0
2020-04-09 10:40:00,92.75,92.99,92.41,92.87,52764.0,82.3597,82.5728,82.0578,82.4662,52764.0
2020-04-09 10:50:00,92.8,92.84,91.48,91.84,66037.0,82.4041,82.4396,81.232,81.5516,66037.0
2020-04-09 11:00:00,91.79,92.07,91.19,92.07,39358.0,81.5072,81.7559,80.9744,81.7559,39358.0
2020-04-09 11:10:00,92.06,92.25,91.1,91.23,28137.0,81.747,81.9157,80.8945,81.01,28137.0
2020-04-09 11:20:00,91.28,91.37,90.62,91.32,44711.0,81.0544,81.1343,80.4683,81.0899,44711.0
2020-04-09 11:30:00,91.34,92.25,91.31,92.25,23225.0,81.1076,81.9157,81.081,81.9157,23225.0
2020-04-09 11:40:00,92.3,93.38,92.25,93.28,44882.0,81.9601,82.9191,81.9157,82.8303,44882.0
2020-04-09 11:50:00,93.22,93.45,92.86,93.37,21947.0,82.777,82.9813,82.4574,82.9102,21947.0
2020-04-09 12:00:00,93.38,93.52,93.2,93.5,19409.0,82.9191,83.0434,82.7593,83.0257,19409.0
2020-04-09 12:10:00,93.5,93.55,93.21,93.5,18688.0,83.0257,83.0701,82.7682,83.0257,18688.0
2020-04-09 12:20:00,93.5,93.5,92.8,92.8,19301.0,83.0257,83.0257,82.4041,82.4041,19301.0
2020-04-09 12:30:00,92.82,92.89,92.42,92.63,28879.0,82.4218,82.484,82.0667,82.2531,28879.0
2020-04-09 12:40:00,92.63,92.85,92.55,92.83,12334.0,82.2531,82.4485,82.1821,82.4307,12334.0
2020-04-09 12:50:00,92.83,93.43,92.82,93.41,16110.0,82.4307,82.9635,82.4218,82.9458,16110.0
2020-04-09 13:00:00,93.4,93.42,93.22,93.32,9270.0,82.9369,82.9546,82.777,82.8658,9270.0
2020-04-09 13:10:00,93.33,93.33,92.92,93.12,9637.0,82.8747,82.8747,82.5106,82.6882,9637.0
2020-04-09 13:20:00,93.16,93.18,92.87,93.02,12709.0,82.7238,82.7415,82.4662,82.5994,12709.0
2020-04-09 13:30:00,93.06,93.1,92.33,92.44,18057.0,82.635,82.6705,81.9867,82.0844,18057.0
2020-04-09 13:40:00,92.38,92.66,92.27,92.27,19958.0,82.0311,82.2798,81.9335,81.9335,19958.0
2020-04-09 13:50:00,92.29,92.47,92.18,92.42,15781.0,81.9512,82.1111,81.8535,82.0667,15781.0
2020-04-09 14:00:00,92.37,92.43,91.51,91.63,17981.0,82.0223,82.0755,81.2586,81.3652,17981.0
2020-04-09 14:10:00,91.68,91.85,90.7,90.71,35083.0,81.4096,81.5605,80.5393,80.5482,35083.0
2020-04-09 14:20:00,90.68,90.74,90.13,90.5,46562.0,80.5216,80.5749,80.0332,80.3617,46562.0
2020-04-09 14:30:00,90.44,90.92,90.35,90.44,23928.0,80.3085,80.7347,80.2285,80.3085,23928.0
2020-04-09 14:40:00,90.52,90.57,89.88,89.96,56620.0,80.3795,80.4239,79.8112,79.8822,56620.0
2020-04-09 14:50:00,89.98,90.08,89.36,89.77,42039.0,79.9,79.9888,79.3495,79.7135,42039.0
2020-04-09 15:00:00,89.79,89.86,89.09,89.57,50098.0,79.7313,79.7934,79.1097,79.5359,50098.0
2020-04-09 15:10:00,89.59,89.74,89.25,89.25,38612.0,79.5537,79.6869,79.2518,79.2518,38612.0
2020-04-09 15:20:00,89.32,89.36,88.79,89.09,53834.0,79.3139,79.3495,78.8433,79.1097,53834.0
2020-04-09 15:30:00,89.11,89.71,89.11,89.55,74954.0,79.1275,79.6602,79.1275,79.5182,74954.0
2020-04-09 15:40:00,89.51,90.0,89.38,89.48,47189.0,79.4826,79.9178,79.3672,79.456,47189.0
2020-04-09 15:50:00,89.55,90.25,89.13,89.94,202024.0,79.5182,80.1398,79.1452,79.8645,202024.0
2020-04-13 09:30:00,90.28,90.29,89.2,89.54,97640.0,80.1664,80.1753,79.2074,79.5093,97640.0
2020-04-13 09:40:00,89.47,89.52,89.02,89.3,38115.0,79.4471,79.4915,79.0475,79.2962,38115.0
2020-04-13 09:50:00,89.29,90.04,89.25,89.45,34474.0,79.2873,79.9533,79.2518,79.4294,34474.0
2020-04-13 10:00:00,89.57,90.2,89.52,90.04,30187.0,79.5359,80.0954,79.4915,79.9533,30187.0
2020-04-13 10:10:00,90.08,90.1,89.13,89.37,18122.0,79.9888,80.0066,79.1452,79.3583,18122.0
2020-04-13 10:20:00,89.53,89.94,89.2,89.73,16747.0,79.5004,79.8645,79.2074,79.678,16747.0
2020-04-13 10:30:00,89.7,89.96,89.32,89.41,26029.0,79.6514,79.8822,79.3139,79.3939,26029.0
2020-04-13 10:40:00,89.43,90.0,89.27,89.73,16509.0,79.4116,79.9178,79.2695,79.678,16509.0
2020-04-13 10:50:00,89.75,89.9,89.38,89.45,10959.0,79.6958,79.829,79.3672,79.4294,10959.0
2020-04-13 11:00:00,89.34,89.54,88.77,88.89,41279.0,79.3317,79.5093,78.8255,78.9321,41279.0
2020-04-13 11:10:00,88.93,89.18,88.66,89.09,36857.0,78.9676,79.1896,78.7279,79.1097,36857.0
2020-04-13 11:20:00,89.06,89.61,89.02,89.57,18164.0,79.0831,79.5714,79.0475,79.5359,18164.0
2020-04-13 11:30:00,89.58,89.58,89.09,89.19,22370.0,79.5448,79.5448,79.1097,79.1985,22370.0
2020-04-13 11:40:00,89.17,89.43,88.89,89.36,16993.0,79.1807,79.4116,78.9321,79.3495,16993.0
2020-04-13 11:50:00,89.37,89.49,89.2,89.22,15300.0,79.3583,79.4649,79.2074,79.2251,15300.0
2020-04-13 12:00:00,89.18,89.49,89.14,89.34,21982.0,79.1896,79.4649,79.1541,79.3317,21982.0
2020-04-13 12:10:00,89.34,89.88,89.31,89.67,35208.0,79.3317,79.8112,79.3051,79.6247,35208.0
2020-04-13 12:20:00,89.7,89.8,89.4,89.45,26737.0,79.6514,79.7402,79.385,79.4294,26737.0
2020-04-13 12:30:00,89.47,89.58,89.25,89.32,17954.0,79.4471,79.5448,79.2518,79.3139,17954.0
2020-04-13 12:40:00,89.35,89.63,89.34,89.56,10138.0,79.3406,79.5892,79.3317,79.527,10138.0
2020-04-13 12:50:00,89.45,89.49,89.09,89.26,16014.0,79.4294,79.4649,79.1097,79.2607,16014.0
2020-04-13 13:00:00,89.15,89.21,88.7,89.21,32852.0,79.163,79.2163,78.7634,79.2163,32852.0
2020-04-13 13:10:00,89.21,89.21,88.95,89.12,13950.0,79.2163,79.2163,78.9854,79.1363,13950.0
2020-04-13 13:20:00,89.07,89.23,89.04,89.16,8155.0,79.0919,79.234,79.0653,79.1719,8155.0
2020-04-13 13:30:00,89.2,89.46,89.19,89.37,22959.0,79.2074,79.4383,79.1985,79.3583,22959.0
2020-04-13 13:40:00,89.35,89.83,89.35,89.75,37091.0,79.3406,79.7668,79.3406,79.6958,37091.0
2020-04-13 13:50:00,89.78,90.01,89.75,89.92,17606.0,79.7224,79.9266,79.6958,79.8467,17606.0
2020-04-13 14:00:00,89.93,90.09,89.84,89.93,18289.0,79.8556,79.9977,79.7757,79.8556,18289.0
2020-04-13 14:10:00,89.95,89.95,89.56,89.79,14862.0,79.8734,79.8734,79.527,79.7313,14862.0
2020-04-13 14:20:00,89.8,89.91,89.57,89.91,25154.0,79.7402,79.8378,79.5359,79.8378,25154.0
2020-04-13 14:30:00,89.88,90.03,89.83,89.87,19388.0,79.8112,79.9444,79.7668,79.8023,19388.0
2020-04-13 14:40:00,89.91,90.06,89.76,89.98,20028.0,79.8378,79.971,79.7046,79.9,20028.0
2020-04-13 14:50:00,89.97,90.26,89.95,90.11,27942.0,79.8911,80.1486,79.8734,80.0154,27942.0
2020-04-13 15:00:00,90.09,90.12,89.81,89.83,31301.0,79.9977,80.0243,79.749,79.7668,31301.0
2020-04-13 15:10:00,89.81,90.43,89.8,90.43,26682.0,79.749,80.2996,79.7402,80.2996,26682.0
2020-04-13 15:20:00,90.44,90.54,90.16,90.45,26331.0,80.3085,80.3973,80.0598,80.3173,26331.0
2020-04-13 15:30:00,90.46,90.87,90.4,90.79,45167.0,80.3262,80.6903,80.2729,80.6193,45167.0
2020-04-13 15:40:00,90.77,90.77,90.34,90.66,46306.0,80.6015,80.6015,80.2197,80.5038,46306.0
2020-04-13 15:50:00,90.66,90.73,90.08,90.43,154840.0,80.5038,80.566,79.9888,80.2996,154840.0
2020-04-14 09:30:00,95.51,95.53,91.63,92.47,165844.0,84.8105,84.8283,81.3652,82.1111,165844.0
2020-04-14 09:40:00,92.34,93.59,92.31,93.48,98516.0,81.9956,83.1056,81.969,83.0079,98516.0
2020-04-14 09:50:00,93.48,94.64,93.12,94.63,108378.0,83.0079,84.038,82.6882,84.0291,108378.0
2020-04-14 10:00:00,94.56,94.6,93.85,93.9,58608.0,83.9669,84.0024,83.3365,83.3809,58608.0
2020-04-14 10:10:00,93.89,95.12,93.89,95.06,116608.0,83.372,84.4642,83.372,84.4109,116608.0
2020-04-14 10:20:00,95.07,95.45,94.34,94.71,107917.0,84.4198,84.7572,83.7716,84.1001,107917.0
2020-04-14 10:30:00,94.76,95.0,94.34,94.39,68686.0,84.1445,84.3576,83.7716,83.816,68686.0
2020-04-14 10:40:00,94.45,94.83,94.28,94.55,78559.0,83.8692,84.2067,83.7183,83.958,78559.0
2020-04-14 10:50:00,94.57,94.7,93.9,93.9,55219.0,83.9758,84.0912,83.3809,83.3809,55219.0
2020-04-14 11:00:00,93.95,94.07,93.25,93.29,50760.0,83.4253,83.5318,82.8037,82.8392,50760.0
2020-04-14 11:10:00,93.31,93.38,92.82,92.89,94074.0,82.857,82.9191,82.4218,82.484,94074.0
2020-04-14 11:20:00,92.92,94.07,92.89,94.0,62025.0,82.5106,83.5318,82.484,83.4697,62025.0
2020-04-14 11:30:00,93.96,94.06,93.76,93.77,25491.0,83.4341,83.5229,83.2565,83.2654,25491.0
2020-04-14 11:40:00,93.81,94.02,93.74,93.85,22712.0,83.3009,83.4874,83.2388,83.3365,22712.0
2020-04-14 11:50:00,93.94,94.04,93.76,93.84,25711.0,83.4164,83.5052,83.2565,83.3276,25711.0
2020-04-14 12:00:00,93.91,94.07,93.88,93.97,49582.0,83.3897,83.5318,83.3631,83.443,49582.0
2020-04-14 12:10:00,93.98,94.01,93.7,93.99,24830.0,83.4519,83.4785,83.2033,83.4608,24830.0
2020-04-14 12:20:00,93.96,94.25,93.85,93.9,30156.0,83.4341,83.6917,83.3365,83.3809,30156.0
2020-04-14 12:30:00,93.98,94.08,93.83,93.97,16234.0,83.4519,83.5407,83.3187,83.443,16234.0
2020-04-14 12:40:00,93.92,94.1,93.7,93.79,19711.0,83.3986,83.5585,83.2033,83.2832,19711.0
2020-04-14 12:50:00,93.84,94.09,93.8,93.91,8877.0,83.3276,83.5496,83.2921,83.3897,8877.0
2020-04-14 13:00:00,93.91,93.92,93.57,93.76,14665.0,83.3897,83.3986,83.0878,83.2565,14665.0
2020-04-14 13:10:00,93.74,93.8,93.44,93.44,29378.0,83.2388,83.2921,82.9724,82.9724,29378.0
2020-04-14 13:20:00,93.5,93.91,93.5,93.9,15471.0,83.0257,83.3897,83.0257,83.3809,15471.0
2020-04-14 13:30:00,93.93,94.3,93.93,94.24,27642.0,83.4075,83.736,83.4075,83.6828,27642.0
2020-04-14 13:40:00,94.21,94.45,94.14,94.42,18744.0,83.6561,83.8692,83.594,83.8426,18744.0
2020-04-14 13:50:00,94.4,94.74,94.4,94.66,36205.0,83.8248,84.1268,83.8248,84.0557,36205.0
2020-04-14 14:00:00,94.69,94.72,94.53,94.54,28234.0,84.0824,84.109,83.9403,83.9492,28234.0
2020-04-14 14:10:00,94.57,94.59,94.12,94.4,25606.0,83.9758,83.9936,83.5762,83.8248,25606.0
2020-04-14 14:20:00,94.45,94.65,94.23,94.44,22778.0,83.8692,84.0468,83.6739,83.8604,22778.0
2020-04-14 14:30:00,94.44,94.5,94.14,94.15,17865.0,83.8604,83.9136,83.594,83.6029,17865.0
2020-04-14 14:40:00,94.18,94.32,94.03,94.07,26683.0,83.6295,83.7538,83.4963,83.5318,26683.0
2020-04-14 14:50:00,94.05,94.58,94.05,94.44,30986.0,83.5141,83.9847,83.5141,83.8604,30986.0
2020-04-14 15:00:00,94.4,94.7,94.29,94.56,39085.0,83.8248,84.0912,83.7272,83.9669,39085.0
2020-04-14 15:10:00,94.61,94.67,94.31,94.44,28663.0,84.0113,84.0646,83.7449,83.8604,28663.0
2020-04-14 15:20:00,94.47,95.12,94.33,95.05,79227.0,83.887,84.4642,83.7627,84.402,79227.0
2020-04-14 15:30:00,95.11,95.53,95.09,95.49,68024.0,84.4553,84.8283,84.4376,84.7927,68024.0
2020-04-14 15:40:00,95.51,95.87,95.5,95.75,92731.0,84.8105,85.1302,84.8016,85.0236,92731.0
2020-04-14 15:50:00,95.76,95.79,95.35,95.61,169416.0,85.0325,85.0591,84.6684,84.8993,169416.0
2020-04-15 09:30:00,93.38,93.5,91.75,91.9,134581.0,82.9191,83.0257,81.4717,81.6049,134581.0
2020-04-15 09:40:00,91.9,91.96,90.11,90.95,66504.0,81.6049,81.6582,80.0154,80.7613,66504.0
2020-04-15 09:50:00,90.95,91.17,90.27,91.17,63941.0,80.7613,80.9567,80.1575,80.9567,63941.0
2020-04-15 10:00:00,91.17,91.68,90.63,91.68,25838.0,80.9567,81.4096,80.4772,81.4096,25838.0
2020-04-15 10:10:00,91.58,92.09,91.46,91.97,46677.0,81.3208,81.7736,81.2142,81.6671,46677.0
2020-04-15 10:20:00,91.96,92.45,91.95,92.3,40340.0,81.6582,82.0933,81.6493,81.9601,40340.0
2020-04-15 10:30:00,92.3,92.56,91.94,91.99,30510.0,81.9601,82.191,81.6404,81.6848,30510.0
2020-04-15 10:40:00,92.0,92.59,91.97,92.59,40820.0,81.6937,82.2176,81.6671,82.2176,40820.0
2020-04-15 10:50:00,92.56,93.04,92.45,92.9,24936.0,82.191,82.6172,82.0933,82.4929,24936.0
2020-04-15 11:00:00,92.85,92.96,92.51,92.59,17229.0,82.4485,82.5462,82.1466,82.2176,17229.0
2020-04-15 11:10:00,92.64,92.99,92.62,92.76,20333.0,82.262,82.5728,82.2443,82.3686,20333.0
2020-04-15 11:20:00,92.72,92.75,92.24,92.57,22163.0,82.333,82.3597,81.9068,82.1999,22163.0
2020-04-15 11:30:00,92.53,92.87,92.41,92.41,20269.0,82.1643,82.4662,82.0578,82.0578,20269.0
2020-04-15 11:40:00,92.45,92.48,91.93,92.17,20967.0,82.0933,82.1199,81.6315,81.8447,20967.0
2020-04-15 11:50:00,92.16,92.41,92.16,92.28,11636.0,81.8358,82.0578,81.8358,81.9423,11636.0
2020-04-15 12:00:00,92.29,92.3,91.88,91.88,13434.0,81.9512,81.9601,81.5872,81.5872,13434.0
2020-04-15 12:10:00,91.88,92.02,91.72,91.75,21712.0,81.5872,81.7115,81.4451,81.4717,21712.0
2020-04-15 12:20:00,91.77,92.24,91.77,92.18,34054.0,81.4895,81.9068,81.4895,81.8535,34054.0
2020-04-15 12:30:00,92.12,92.22,92.01,92.04,11476.0,81.8003,81.8891,81.7026,81.7292,11476.0
2020-04-15 12:40:00,92.01,92.41,91.88,92.39,18442.0,81.7026,82.0578,81.5872,82.04,18442.0
2020-04-15 12:50:00,92.37,92.68,92.36,92.39,29828.0,82.0223,82.2975,82.0134,82.04,29828.0
2020-04-15 13:00:00,92.33,92.5,92.29,92.39,15008.0,81.9867,82.1377,81.9512,82.04,15008.0
2020-04-15 13:10:00,92.38,92.99,92.38,92.9,19169.0,82.0311,82.5728,82.0311,82.4929,19169.0
2020-04-15 13:20:00,92.89,92.89,92.45,92.45,21376.0,82.484,82.484,82.0933,82.0933,21376.0
2020-04-15 13:30:00,92.44,92.48,92.24,92.34,14554.0,82.0844,82.1199,81.9068,81.9956,14554.0
2020-04-15 13:40:00,92.26,92.71,92.26,92.6,14161.0,81.9246,82.3242,81.9246,82.2265,14161.0
2020-04-15 13:50:00,92.65,92.7,92.34,92.51,12275.0,82.2709,82.3153,81.9956,82.1466,12275.0
2020-04-15 14:00:00,92.57,92.89,92.55,92.84,28477.0,82.1999,82.484,82.1821,82.4396,28477.0
2020-04-15 14:10:00,92.86,93.19,92.85,93.17,21161.0,82.4574,82.7504,82.4485,82.7326,21161.0
2020-04-15 14:20:00,93.19,93.33,93.02,93.32,19197.0,82.7504,82.8747,82.5994,82.8658,19197.0
2020-04-15 14:30:00,93.32,93.59,93.24,93.56,19351.0,82.8658,83.1056,82.7948,83.0789,19351.0
2020-04-15 14:40:00,93.53,93.53,93.27,93.48,19498.0,83.0523,83.0523,82.8214,83.0079,19498.0
2020-04-15 14:50:00,93.47,93.57,93.23,93.54,18655.0,82.999,83.0878,82.7859,83.0612,18655.0
2020-04-15 15:00:00,93.51,93.76,93.38,93.53,25254.0,83.0345,83.2565,82.9191,83.0523,25254.0
2020-04-15 15:10:00,93.46,93.85,93.42,93.77,31022.0,82.9902,83.3365,82.9546,83.2654,31022.0
2020-04-15 15:20:00,93.82,93.94,93.37,93.53,38568.0,83.3098,83.4164,82.9102,83.0523,38568.0
2020-04-15 15:30:00,93.5,93.57,93.11,93.33,37247.0,83.0257,83.0878,82.6794,82.8747,37247.0
2020-04-15 15:40:00,93.33,93.42,92.97,93.35,35821.0,82.8747,82.9546,82.555,82.8925,35821.0
2020-04-15 15:50:00,93.38,93.38,92.75,92.88,159311.0,82.9191,82.9191,82.3597,82.4751,159311.0
2020-04-16 09:30:00,93.7,94.39,92.9,94.03,60394.0,83.2033,83.816,82.4929,83.4963,60394.0
2020-04-16 09:40:00,93.94,94.12,93.5,93.69,27241.0,83.4164,83.5762,83.0257,83.1944,27241.0
2020-04-16 09:50:00,93.68,93.7,92.61,92.63,52609.0,83.1855,83.2033,82.2354,82.2531,52609.0
2020-04-16 10:00:00,92.73,93.01,92.24,92.91,35675.0,82.3419,82.5906,81.9068,82.5018,35675.0
2020-04-16 10:10:00,92.91,93.08,92.6,93.03,43175.0,82.5018,82.6527,82.2265,82.6083,43175.0
2020-04-16 10:20:00,92.87,93.69,92.87,93.69,14804.0,82.4662,83.1944,82.4662,83.1944,14804.0
2020-04-16 10:30:00,93.61,94.09,93.43,93.79,49626.0,83.1233,83.5496,82.9635,83.2832,49626.0
2020-04-16 10:40:00,93.69,94.34,93.66,94.15,27459.0,83.1944,83.7716,83.1677,83.6029,27459.0
2020-04-16 10:50:00,94.14,94.26,93.71,94.12,23069.0,83.594,83.7005,83.2121,83.5762,23069.0
2020-04-16 11:00:00,94.08,94.19,93.73,93.93,27804.0,83.5407,83.6384,83.2299,83.4075,27804.0
2020-04-16 11:10:00,93.99,94.17,93.87,94.14,21692.0,83.4608,83.6206,83.3542,83.594,21692.0
2020-04-16 11:20:00,94.15,94.99,94.11,94.87,39903.0,83.6029,84.3488,83.5673,84.2422,39903.0
2020-04-16 11:30:00,94.81,94.96,94.47,94.57,17390.0,84.1889,84.3221,83.887,83.9758,17390.0
2020-04-16 11:40:00,94.62,94.83,94.41,94.43,22783.0,84.0202,84.2067,83.8337,83.8515,22783.0
2020-04-16 11:50:00,94.4,94.97,94.37,94.76,21085.0,83.8248,84.331,83.7982,84.1445,21085.0
2020-04-16 12:00:00,94.76,94.86,94.1,94.1,22712.0,84.1445,84.2333,83.5585,83.5585,22712.0
2020-04-16 12:10:00,94.07,94.31,93.61,93.61,40212.0,83.5318,83.7449,83.1233,83.1233,40212.0
2020-04-16 12:20:00,93.61,93.75,93.07,93.48,19256.0,83.1233,83.2477,82.6438,83.0079,19256.0
2020-04-16 12:30:00,93.4,93.4,92.7,93.08,12958.0,82.9369,82.9369,82.3153,82.6527,12958.0
2020-04-16 12:40:00,93.05,93.34,93.05,93.19,6610.0,82.6261,82.8836,82.6261,82.7504,6610.0
2020-04-16 12:50:00,93.15,93.77,93.11,93.67,17596.0,82.7149,83.2654,82.6794,83.1766,17596.0
2020-04-16 13:00:00,93.57,93.76,93.38,93.38,9948.0,83.0878,83.2565,82.9191,82.9191,9948.0
2020-04-16 13:10:00,93.37,93.62,93.33,93.54,6226.0,82.9102,83.1322,82.8747,83.0612,6226.0
2020-04-16 13:20:00,93.57,93.76,93.47,93.69,8053.0,83.0878,83.2565,82.999,83.1944,8053.0
2020-04-16 13:30:00,93.69,94.1,93.69,93.96,11575.0,83.1944,83.5585,83.1944,83.4341,11575.0
2020-04-16 13:40:00,93.97,94.37,93.97,94.09,13772.0,83.443,83.7982,83.443,83.5496,13772.0
2020-04-16 13:50:00,94.08,94.09,93.71,93.77,12233.0,83.5407,83.5496,83.2121,83.2654,12233.0
2020-04-16 14:00:00,93.75,94.17,93.63,94.17,12441.0,83.2477,83.6206,83.1411,83.6206,12441.0
2020-04-16 14:10:00,94.1,94.41,94.06,94.39,9269.0,83.5585,83.8337,83.5229,83.816,9269.0
2020-04-16 14:20:00,94.41,94.43,94.02,94.29,11582.0,83.8337,83.8515,83.4874,83.7272,11582.0
2020-04-16 14:30:00,94.19,94.71,94.19,94.55,15680.0,83.6384,84.1001,83.6384,83.958,15680.0
2020-04-16 14:40:00,94.56,94.62,94.32,94.42,17526.0,83.9669,84.0202,83.7538,83.8426,17526.0
2020-04-16 14:50:00,94.4,94.58,94.19,94.45,13198.0,83.8248,83.9847,83.6384,83.8692,13198.0
2020-04-16 15:00:00,94.5,94.57,94.22,94.31,11708.0,83.9136,83.9758,83.665,83.7449,11708.0
2020-04-16 15:10:00,94.3,94.58,94.22,94.52,13415.0,83.736,83.9847,83.665,83.9314,13415.0
2020-04-16 15:20:00,94.47,94.93,94.47,94.9,27533.0,83.887,84.2955,83.887,84.2688,27533.0
2020-04-16 15:30:00,94.92,95.28,94.86,95.28,29374.0,84.2866,84.6063,84.2333,84.6063,29374.0
2020-04-16 15:40:00,95.28,95.39,94.99,94.99,35195.0,84.6063,84.7039,84.3488,84.3488,35195.0
2020-04-16 15:50:00,95.0,95.56,94.99,95.01,88400.0,84.3576,84.8549,84.3488,84.3665,88400.0
2020-04-17 09:30:00,96.98,97.42,95.88,96.86,160917.0,86.1158,86.5065,85.1391,86.0093,160917.0
2020-04-17 09:40:00,96.81,97.31,96.39,97.04,44761.0,85.9649,86.4089,85.5919,86.1691,44761.0
2020-04-17 09:50:00,96.98,97.59,96.69,97.34,39502.0,86.1158,86.6575,85.8583,86.4355,39502.0
2020-04-17 10:00:00,97.39,97.63,96.61,96.61,42058.0,86.4799,86.693,85.7873,85.7873,42058.0
2020-04-17 10:10:00,96.61,96.86,95.65,95.69,43356.0,85.7873,86.0093,84.9348,84.9703,43356.0
2020-04-17 10:20:00,95.69,95.95,95.47,95.73,52453.0,84.9703,85.2012,84.775,85.0059,52453.0
2020-04-17 10:30:00,95.72,95.77,95.13,95.35,38245.0,84.997,85.0414,84.4731,84.6684,38245.0
2020-04-17 10:40:00,95.25,95.56,94.9,95.0,31090.0,84.5796,84.8549,84.2688,84.3576,31090.0
2020-04-17 10:50:00,95.05,95.38,94.99,95.17,34009.0,84.402,84.6951,84.3488,84.5086,34009.0
2020-04-17 11:00:00,95.23,95.58,95.18,95.21,34674.0,84.5619,84.8727,84.5175,84.5441,34674.0
2020-04-17 11:10:00,95.15,95.15,94.31,94.38,52008.0,84.4908,84.4908,83.7449,83.8071,52008.0
2020-04-17 11:20:00,94.41,94.56,93.5,93.84,49735.0,83.8337,83.9669,83.0257,83.3276,49735.0
2020-04-17 11:30:00,93.97,94.19,93.58,93.58,45925.0,83.443,83.6384,83.0967,83.0967,45925.0
2020-04-17 11:40:00,93.63,94.05,93.5,93.95,42803.0,83.1411,83.5141,83.0257,83.4253,42803.0
2020-04-17 11:50:00,93.91,94.19,93.72,94.09,17252.0,83.3897,83.6384,83.221,83.5496,17252.0
2020-04-17 12:00:00,94.14,94.14,93.76,93.81,17530.0,83.594,83.594,83.2565,83.3009,17530.0
2020-04-17 12:10:00,93.79,94.38,93.53,94.27,34358.0,83.2832,83.8071,83.0523,83.7094,34358.0
2020-04-17 12:20:00,94.3,94.38,94.12,94.26,22087.0,83.736,83.8071,83.5762,83.7005,22087.0
2020-04-17 12:30:00,94.23,94.76,94.23,94.73,18240.0,83.6739,84.1445,83.6739,84.1179,18240.0
2020-04-17 12:40:00,94.75,94.96,94.7,94.94,23273.0,84.1356,84.3221,84.0912,84.3044,23273.0
2020-04-17 12:50:00,94.95,95.32,94.89,95.06,31454.0,84.3132,84.6418,84.26,84.4109,31454.0
2020-04-17 13:00:00,95.03,95.2,94.84,95.07,16691.0,84.3843,84.5352,84.2156,84.4198,16691.0
2020-04-17 13:10:00,95.06,95.29,94.95,95.25,12169.0,84.4109,84.6151,84.3132,84.5796,12169.0
2020-04-17 13:20:00,95.26,95.27,94.75,94.84,15336.0,84.5885,84.5974,84.1356,84.2156,15336.0
2020-04-17 13:30:00,94.82,95.12,94.71,95.08,15300.0,84.1978,84.4642,84.1001,84.4287,15300.0
2020-04-17 13:40:00,95.05,95.28,95.03,95.05,17937.0,84.402,84.6063,84.3843,84.402,17937.0
2020-04-17 13:50:00,95.07,95.11,94.89,95.05,16766.0,84.4198,84.4553,84.26,84.402,16766.0
2020-04-17 14:00:00,95.03,95.04,94.6,94.77,20820.0,84.3843,84.3932,84.0024,84.1534,20820.0
2020-04-17 14:10:00,94.73,94.82,94.57,94.81,22446.0,84.1179,84.1978,83.9758,84.1889,22446.0
2020-04-17 14:20:00,94.81,95.01,94.77,94.8,16378.0,84.1889,84.3665,84.1534,84.18,16378.0
2020-04-17 14:30:00,94.85,94.85,94.36,94.43,25821.0,84.2244,84.2244,83.7893,83.8515,25821.0
2020-04-17 14:40:00,94.44,94.93,94.44,94.83,14196.0,83.8604,84.2955,83.8604,84.2067,14196.0
2020-04-17 14:50:00,94.83,94.93,94.63,94.74,26116.0,84.2067,84.2955,84.0291,84.1268,26116.0
2020-04-17 15:00:00,94.74,94.87,94.69,94.83,21172.0,84.1268,84.2422,84.0824,84.2067,21172.0
2020-04-17 15:10:00,94.85,95.03,94.83,95.0,21685.0,84.2244,84.3843,84.2067,84.3576,21685.0
2020-04-17 15:20:00,94.98,95.2,94.9,95.19,28518.0,84.3399,84.5352,84.2688,84.5263,28518.0
2020-04-17 15:30:00,95.18,95.71,95.15,95.66,40111.0,84.5175,84.9881,84.4908,84.9437,40111.0
2020-04-17 15:40:00,95.66,95.72,95.27,95.51,40745.0,84.9437,84.997,84.5974,84.8105,40745.0
2020-04-17 15:50:00,95.54,95.8,95.16,95.37,131755.0,84.8371,85.068,84.4997,84.6862,131755.0
2020-04-20 09:30:00,93.84,93.95,93.02,93.6,84617.0,83.3276,83.4253,82.5994,83.1145,84617.0
2020-04-20 09:40:00,93.55,94.09,93.18,94.02,39609.0,83.0701,83.5496,82.7415,83.4874,39609.0
2020-04-20 09:50:00,94.06,94.29,93.37,93.79,38758.0,83.5229,83.7272,82.9102,83.2832,38758.0
2020-04-20 10:00:00,93.78,93.81,93.4,93.46,35862.0,83.2743,83.3009,82.9369,82.9902,35862.0
2020-04-20 10:10:00,93.5,94.15,93.36,94.13,24046.0,83.0257,83.6029,82.9014,83.5851,24046.0
2020-04-20 10:20:00,94.2,94.4,93.96,94.15,31459.0,83.6473,83.8248,83.4341,83.6029,31459.0
2020-04-20 10:30:00,94.2,94.69,94.11,94.47,22862.0,83.6473,84.0824,83.5673,83.887,22862.0
2020-04-20 10:40:00,94.45,94.91,94.24,94.72,15409.0,83.8692,84.2777,83.6828,84.109,15409.0
2020-04-20 10:50:00,94.66,94.78,94.52,94.73,11809.0,84.0557,84.1623,83.9314,84.1179,11809.0
2020-04-20 11:00:00,94.68,94.7,94.44,94.53,14970.0,84.0735,84.0912,83.8604,83.9403,14970.0
2020-04-20 11:10:00,94.48,94.52,94.15,94.19,13240.0,83.8959,83.9314,83.6029,83.6384,13240.0
2020-04-20 11:20:00,94.19,94.46,94.18,94.29,4996.0,83.6384,83.8781,83.6295,83.7272,4996.0
2020-04-20 11:30:00,94.2,94.48,94.03,94.41,14405.0,83.6473,83.8959,83.4963,83.8337,14405.0
2020-04-20 11:40:00,94.56,94.57,94.4,94.53,9499.0,83.9669,83.9758,83.8248,83.9403,9499.0
2020-04-20 11:50:00,94.5,94.54,94.23,94.42,9102.0,83.9136,83.9492,83.6739,83.8426,9102.0
2020-04-20 12:00:00,94.39,94.58,94.3,94.57,3803.0,83.816,83.9847,83.736,83.9758,3803.0
2020-04-20 12:10:00,94.64,94.64,94.12,94.12,7433.0,84.038,84.038,83.5762,83.5762,7433.0
2020-04-20 12:20:00,94.21,94.4,94.12,94.35,7669.0,83.6561,83.8248,83.5762,83.7804,7669.0
2020-04-20 12:30:00,94.37,94.65,94.34,94.57,11791.0,83.7982,84.0468,83.7716,83.9758,11791.0
2020-04-20 12:40:00,94.56,94.7,94.56,94.64,7812.0,83.9669,84.0912,83.9669,84.038,7812.0
2020-04-20 12:50:00,94.66,94.66,94.41,94.51,7696.0,84.0557,84.0557,83.8337,83.9225,7696.0
2020-04-20 13:00:00,94.43,94.43,94.13,94.34,14365.0,83.8515,83.8515,83.5851,83.7716,14365.0
2020-04-20 13:10:00,94.43,94.43,94.17,94.19,19760.0,83.8515,83.8515,83.6206,83.6384,19760.0
2020-04-20 13:20:00,94.16,94.31,93.94,93.98,22345.0,83.6117,83.7449,83.4164,83.4519,22345.0
2020-04-20 13:30:00,94.05,94.07,93.47,93.66,27684.0,83.5141,83.5318,82.999,83.1677,27684.0
2020-04-20 13:40:00,93.7,93.75,93.34,93.41,27953.0,83.2033,83.2477,82.8836,82.9458,27953.0
2020-04-20 13:50:00,93.42,93.58,93.36,93.54,24079.0,82.9546,83.0967,82.9014,83.0612,24079.0
2020-04-20 14:00:00,93.49,93.98,93.49,93.82,20100.0,83.0168,83.4519,83.0168,83.3098,20100.0
2020-04-20 14:10:00,93.82,93.93,93.28,93.33,29880.0,83.3098,83.4075,82.8303,82.8747,29880.0
2020-04-20 14:20:00,93.33,93.33,92.94,92.94,29145.0,82.8747,82.8747,82.5284,82.5284,29145.0
2020-04-20 14:30:00,92.99,93.42,92.99,93.26,17972.0,82.5728,82.9546,82.5728,82.8126,17972.0
2020-04-20 14:40:00,93.29,93.45,93.08,93.45,19552.0,82.8392,82.9813,82.6527,82.9813,19552.0
2020-04-20 14:50:00,93.45,93.45,92.53,92.54,25487.0,82.9813,82.9813,82.1643,82.1732,25487.0
2020-04-20 15:00:00,92.53,92.86,92.25,92.37,37616.0,82.1643,82.4574,81.9157,82.0223,37616.0
2020-04-20 15:10:00,92.4,92.62,92.33,92.39,25486.0,82.0489,82.2443,81.9867,82.04,25486.0
2020-04-20 15:20:00,92.44,92.63,92.36,92.63,34241.0,82.0844,82.2531,82.0134,82.2531,34241.0
2020-04-20 15:30:00,92.63,93.02,92.58,92.73,25616.0,82.2531,82.5994,82.2087,82.3419,25616.0
2020-04-20 15:40:00,92.81,92.95,92.55,92.93,26226.0,82.413,82.5373,82.1821,82.5195,26226.0
2020-04-20 15:50:00,93.04,93.08,92.41,92.53,94372.0,82.6172,82.6527,82.0578,82.1643,94372.0
2020-04-21 09:30:00,91.46,92.14,90.22,90.23,73566.0,81.2142,81.818,80.1131,80.122,73566.0
2020-04-21 09:40:00,90.22,90.53,90.03,90.39,46274.0,80.1131,80.3884,79.9444,80.2641,46274.0
2020-04-21 09:50:00,90.25,90.6,89.57,90.28,87837.0,80.1398,80.4505,79.5359,80.1664,87837.0
2020-04-21 10:00:00,90.3,90.31,89.37,89.9,99124.0,80.1841,80.193,79.3583,79.829,99124.0
2020-04-21 10:10:00,89.9,90.12,89.56,89.69,11282.0,79.829,80.0243,79.527,79.6425,11282.0
2020-04-21 10:20:00,89.73,90.28,89.65,90.26,19024.0,79.678,80.1664,79.607,80.1486,19024.0
2020-04-21 10:30:00,90.31,90.32,89.22,89.25,37061.0,80.193,80.2019,79.2251,79.2518,37061.0
2020-04-21 10:40:00,89.21,89.36,88.71,88.72,25292.0,79.2163,79.3495,78.7723,78.7811,25292.0
2020-04-21 10:50:00,88.73,88.88,88.37,88.55,20453.0,78.79,78.9232,78.4704,78.6302,20453.0
2020-04-21 11:00:00,88.45,88.88,88.2,88.76,29589.0,78.5414,78.9232,78.3194,78.8167,29589.0
2020-04-21 11:10:00,88.76,88.79,88.33,88.69,41503.0,78.8167,78.8433,78.4348,78.7545,41503.0
2020-04-21 11:20:00,88.67,88.9,88.18,88.44,28434.0,78.7368,78.941,78.3016,78.5325,28434.0
2020-04-21 11:30:00,88.48,89.0,88.45,88.73,21133.0,78.568,79.0298,78.5414,78.79,21133.0
2020-04-21 11:40:00,88.76,88.82,88.38,88.81,10985.0,78.8167,78.8699,78.4792,78.8611,10985.0
2020-04-21 11:50:00,88.77,88.97,88.66,88.85,14598.0,78.8255,79.0031,78.7279,78.8966,14598.0
2020-04-21 12:00:00,88.82,88.93,88.68,88.88,13522.0,78.8699,78.9676,78.7456,78.9232,13522.0
2020-04-21 12:10:00,88.92,89.1,88.66,88.83,14232.0,78.9587,79.1186,78.7279,78.8788,14232.0
2020-04-21 12:20:00,88.82,89.24,88.57,89.19,20455.0,78.8699,79.2429,78.648,79.1985,20455.0
2020-04-21 12:30:00,89.19,89.32,88.78,88.81,23004.0,79.1985,79.3139,78.8344,78.8611,23004.0
2020-04-21 12:40:00,88.85,89.3,88.77,89.3,28315.0,78.8966,79.2962,78.8255,79.2962,28315.0
2020-04-21 12:50:00,89.3,89.62,89.24,89.34,20829.0,79.2962,79.5803,79.2429,79.3317,20829.0
2020-04-21 13:00:00,89.33,89.47,89.21,89.28,9608.0,79.3228,79.4471,79.2163,79.2784,9608.0
2020-04-21 13:10:00,89.23,89.3,89.0,89.11,10590.0,79.234,79.2962,79.0298,79.1275,10590.0
2020-04-21 13:20:00,89.18,89.65,89.17,89.6,12548.0,79.1896,79.607,79.1807,79.5626,12548.0
2020-04-21 13:30:00,89.53,89.84,89.34,89.7,10318.0,79.5004,79.7757,79.3317,79.6514,10318.0
2020-04-21 13:40:00,89.67,89.76,89.41,89.47,15763.0,79.6247,79.7046,79.3939,79.4471,15763.0
2020-04-21 13:50:00,89.51,89.57,89.3,89.38,13261.0,79.4826,79.5359,79.2962,79.3672,13261.0
2020-04-21 14:00:00,89.37,89.83,89.2,89.68,13742.0,79.3583,79.7668,79.2074,79.6336,13742.0
2020-04-21 14:10:00,89.66,89.83,89.45,89.53,11155.0,79.6158,79.7668,79.4294,79.5004,11155.0
2020-04-21 14:20:00,89.47,90.04,89.32,89.76,17264.0,79.4471,79.9533,79.3139,79.7046,17264.0
2020-04-21 14:30:00,89.75,89.76,89.27,89.38,12194.0,79.6958,79.7046,79.2695,79.3672,12194.0
2020-04-21 14:40:00,89.35,89.35,88.77,88.9,17211.0,79.3406,79.3406,78.8255,78.941,17211.0
2020-04-21 14:50:00,88.79,88.98,88.52,88.65,21283.0,78.8433,79.012,78.6036,78.719,21283.0
2020-04-21 15:00:00,88.69,88.78,88.18,88.19,25795.0,78.7545,78.8344,78.3016,78.3105,25795.0
2020-04-21 15:10:00,88.2,88.75,88.08,88.73,26712.0,78.3194,78.8078,78.2128,78.79,26712.0
2020-04-21 15:20:00,88.65,88.76,88.33,88.52,23240.0,78.719,78.8167,78.4348,78.6036,23240.0
2020-04-21 15:30:00,88.52,88.9,88.28,88.86,38870.0,78.6036,78.941,78.3904,78.9055,38870.0
2020-04-21 15:40:00,88.84,88.93,88.4,88.42,41728.0,78.8877,78.9676,78.497,78.5148,41728.0
2020-04-21 15:50:00,88.35,88.56,88.1,88.2,130357.0,78.4526,78.6391,78.2306,78.3194,130357.0
2020-04-22 09:30:00,91.01,91.95,90.71,91.69,173275.0,80.8146,81.6493,80.5482,81.4184,173275.0
2020-04-22 09:40:00,91.65,91.77,91.1,91.63,31860.0,81.3829,81.4895,80.8945,81.3652,31860.0
2020-04-22 09:50:00,91.54,91.97,91.47,91.62,46888.0,81.2852,81.6671,81.2231,81.3563,46888.0
2020-04-22 10:00:00,91.63,91.8,91.49,91.57,48697.0,81.3652,81.5161,81.2408,81.3119,48697.0
2020-04-22 10:10:00,91.58,91.92,91.54,91.86,30930.0,81.3208,81.6227,81.2852,81.5694,30930.0
2020-04-22 10:20:00,91.85,92.34,91.81,91.94,68940.0,81.5605,81.9956,81.525,81.6404,68940.0
2020-04-22 10:30:00,91.95,92.42,91.95,92.32,44782.0,81.6493,82.0667,81.6493,81.9779,44782.0
2020-04-22 10:40:00,92.33,92.38,91.98,92.19,43298.0,81.9867,82.0311,81.6759,81.8624,43298.0
2020-04-22 10:50:00,92.2,92.22,91.62,91.97,40116.0,81.8713,81.8891,81.3563,81.6671,40116.0
2020-04-22 11:00:00,91.95,92.3,91.68,91.81,44435.0,81.6493,81.9601,81.4096,81.525,44435.0
2020-04-22 11:10:00,91.81,91.96,91.71,91.92,20542.0,81.525,81.6582,81.4362,81.6227,20542.0
2020-04-22 11:20:00,91.91,92.35,91.78,92.05,53838.0,81.6138,82.0045,81.4984,81.7381,53838.0
2020-04-22 11:30:00,92.01,92.18,91.59,91.59,61711.0,81.7026,81.8535,81.3296,81.3296,61711.0
2020-04-22 11:40:00,91.58,91.95,91.43,91.63,19160.0,81.3208,81.6493,81.1876,81.3652,19160.0
2020-04-22 11:50:00,91.66,91.75,91.51,91.58,13253.0,81.3918,81.4717,81.2586,81.3208,13253.0
2020-04-22 12:00:00,91.64,91.7,91.44,91.49,20342.0,81.374,81.4273,81.1964,81.2408,20342.0
2020-04-22 12:10:00,91.45,91.61,91.42,91.59,18001.0,81.2053,81.3474,81.1787,81.3296,18001.0
2020-04-22 12:20:00,91.55,91.58,91.38,91.44,10849.0,81.2941,81.3208,81.1432,81.1964,10849.0
2020-04-22 12:30:00,91.41,91.6,91.41,91.58,16992.0,81.1698,81.3385,81.1698,81.3208,16992.0
2020-04-22 12:40:00,91.58,91.86,91.58,91.73,18656.0,81.3208,81.5694,81.3208,81.454,18656.0
2020-04-22 12:50:00,91.73,91.77,91.44,91.57,21021.0,81.454,81.4895,81.1964,81.3119,21021.0
2020-04-22 13:00:00,91.61,91.76,91.49,91.56,26281.0,81.3474,81.4806,81.2408,81.303,26281.0
2020-04-22 13:10:00,91.56,91.94,91.53,91.92,12454.0,81.303,81.6404,81.2764,81.6227,12454.0
2020-04-22 13:20:00,91.92,92.32,91.92,92.32,38904.0,81.6227,81.9779,81.6227,81.9779,38904.0
2020-04-22 13:30:00,92.36,92.43,92.14,92.24,22136.0,82.0134,82.0755,81.818,81.9068,22136.0
2020-04-22 13:40:00,92.23,92.52,92.15,92.47,34163.0,81.8979,82.1555,81.8269,82.1111,34163.0
2020-04-22 13:50:00,92.47,92.56,92.33,92.41,22640.0,82.1111,82.191,81.9867,82.0578,22640.0
2020-04-22 14:00:00,92.41,92.47,92.31,92.35,21057.0,82.0578,82.1111,81.969,82.0045,21057.0
2020-04-22 14:10:00,92.34,92.39,92.24,92.34,24611.0,81.9956,82.04,81.9068,81.9956,24611.0
2020-04-22 14:20:00,92.38,92.49,92.34,92.44,22856.0,82.0311,82.1288,81.9956,82.0844,22856.0
2020-04-22 14:30:00,92.42,92.49,92.37,92.43,23877.0,82.0667,82.1288,82.0223,82.0755,23877.0
2020-04-22 14:40:00,92.44,92.47,92.34,92.45,16893.0,82.0844,82.1111,81.9956,82.0933,16893.0
2020-04-22 14:50:00,92.44,92.51,92.25,92.4,31200.0,82.0844,82.1466,81.9157,82.0489,31200.0
2020-04-22 15:00:00,92.42,92.92,92.29,92.92,90011.0,82.0667,82.5106,81.9512,82.5106,90011.0
2020-04-22 15:10:00,92.88,92.93,92.67,92.85,30614.0,82.4751,82.5195,82.2887,82.4485,30614.0
2020-04-22 15:20:00,92.85,93.2,92.79,92.84,40304.0,82.4485,82.7593,82.3952,82.4396,40304.0
2020-04-22 15:30:00,92.83,93.11,92.83,92.98,27207.0,82.4307,82.6794,82.4307,82.5639,27207.0
2020-04-22 15:40:00,93.01,93.24,92.97,93.23,42949.0,82.5906,82.7948,82.555,82.7859,42949.0
2020-04-22 15:50:00,93.22,93.41,92.77,92.9,196404.0,82.777,82.9458,82.3774,82.4929,196404.0
2020-04-23 09:30:00,93.27,94.05,92.6,93.76,82275.0,82.8214,83.5141,82.2265,83.2565,82275.0
2020-04-23 09:40:00,93.97,94.06,93.26,93.38,17986.0,83.443,83.5229,82.8126,82.9191,17986.0
2020-04-23 09:50:00,93.32,93.41,92.78,93.11,46823.0,82.8658,82.9458,82.3863,82.6794,46823.0
2020-04-23 10:00:00,93.3,93.45,92.77,93.18,44336.0,82.8481,82.9813,82.3774,82.7415,44336.0
2020-04-23 10:10:00,93.12,93.15,92.77,93.06,33645.0,82.6882,82.7149,82.3774,82.635,33645.0
2020-04-23 10:20:00,93.06,94.03,92.92,94.03,52182.0,82.635,83.4963,82.5106,83.4963,52182.0
2020-04-23 10:30:00,94.07,94.44,94.0,94.14,30346.0,83.5318,83.8604,83.4697,83.594,30346.0
2020-04-23 10:40:00,94.15,94.51,94.06,94.29,18172.0,83.6029,83.9225,83.5229,83.7272,18172.0
2020-04-23 10:50:00,94.36,94.47,93.94,94.21,20181.0,83.7893,83.887,83.4164,83.6561,20181.0
2020-04-23 11:00:00,94.18,94.19,93.89,94.0,13382.0,83.6295,83.6384,83.372,83.4697,13382.0
2020-04-23 11:10:00,94.08,94.22,93.92,94.0,9452.0,83.5407,83.665,83.3986,83.4697,9452.0
2020-04-23 11:20:00,94.03,94.42,94.02,94.35,10098.0,83.4963,83.8426,83.4874,83.7804,10098.0
2020-04-23 11:30:00,94.32,94.32,93.72,93.72,10741.0,83.7538,83.7538,83.221,83.221,10741.0
2020-04-23 11:40:00,93.7,93.85,93.47,93.71,11192.0,83.2033,83.3365,82.999,83.2121,11192.0
2020-04-23 11:50:00,93.69,93.79,93.56,93.74,16689.0,83.1944,83.2832,83.0789,83.2388,16689.0
2020-04-23 12:00:00,93.76,94.12,93.62,94.07,8752.0,83.2565,83.5762,83.1322,83.5318,8752.0
2020-04-23 12:10:00,94.08,94.23,93.99,94.2,11985.0,83.5407,83.6739,83.4608,83.6473,11985.0
2020-04-23 12:20:00,94.15,94.35,94.1,94.34,10757.0,83.6029,83.7804,83.5585,83.7716,10757.0
2020-04-23 12:30:00,94.27,94.39,94.14,94.35,6456.0,83.7094,83.816,83.594,83.7804,6456.0
2020-04-23 12:40:00,94.34,94.36,92.39,93.16,57951.0,83.7716,83.7893,82.04,82.7238,57951.0
2020-04-23 12:50:00,93.35,93.92,92.61,93.88,28840.0,82.8925,83.3986,82.2354,83.3631,28840.0
2020-04-23 13:00:00,93.96,94.27,93.88,94.09,16615.0,83.4341,83.7094,83.3631,83.5496,16615.0
2020-04-23 13:10:00,93.96,94.6,93.96,94.13,14929.0,83.4341,84.0024,83.4341,83.5851,14929.0
2020-04-23 13:20:00,93.98,93.98,93.38,93.63,16830.0,83.4519,83.4519,82.9191,83.1411,16830.0
2020-04-23 13:30:00,93.51,93.93,93.49,93.67,9237.0,83.0345,83.4075,83.0168,83.1766,9237.0
2020-04-23 13:40:00,93.66,93.77,93.28,93.29,11894.0,83.1677,83.2654,82.8303,82.8392,11894.0
2020-04-23 13:50:00,93.18,93.22,92.9,93.15,15042.0,82.7415,82.777,82.4929,82.7149,15042.0
2020-04-23 14:00:00,93.23,93.27,92.89,92.94,15728.0,82.7859,82.8214,82.484,82.5284,15728.0
2020-04-23 14:10:00,92.92,93.58,92.8,93.51,15546.0,82.5106,83.0967,82.4041,83.0345,15546.0
2020-04-23 14:20:00,93.51,93.72,93.47,93.58,33426.0,83.0345,83.221,82.999,83.0967,33426.0
2020-04-23 14:30:00,93.64,93.88,93.5,93.56,36039.0,83.15,83.3631,83.0257,83.0789,36039.0
2020-04-23 14:40:00,93.61,93.82,93.6,93.66,12556.0,83.1233,83.3098,83.1145,83.1677,12556.0
2020-04-23 14:50:00,93.71,94.29,93.7,94.14,32611.0,83.2121,83.7272,83.2033,83.594,32611.0
2020-04-23 15:00:00,94.16,94.16,93.76,93.76,15106.0,83.6117,83.6117,83.2565,83.2565,15106.0
2020-04-23 15:10:00,93.78,93.78,93.3,93.33,19420.0,83.2743,83.2743,82.8481,82.8747,19420.0
2020-04-23 15:20:00,93.3,93.47,93.17,93.4,17981.0,82.8481,82.999,82.7326,82.9369,17981.0
2020-04-23 15:30:00,93.33,93.59,93.1,93.35,20014.0,82.8747,83.1056,82.6705,82.8925,20014.0
2020-04-23 15:40:00,93.38,93.72,93.38,93.66,28965.0,82.9191,83.221,82.9191,83.1677,28965.0
2020-04-23 15:50:00,93.66,93.72,92.7,92.85,108310.0,83.1677,83.221,82.3153,82.4485,108310.0
2020-04-24 09:30:00,93.38,93.98,93.0,93.44,38979.0,82.9191,83.4519,82.5817,82.9724,38979.0
2020-04-24 09:40:00,93.54,93.7,92.45,92.83,21613.0,83.0612,83.2033,82.0933,82.4307,21613.0
2020-04-24 09:50:00,92.71,93.18,92.51,92.65,33007.0,82.3242,82.7415,82.1466,82.2709,33007.0
2020-04-24 10:00:00,92.81,93.1,92.54,92.54,11057.0,82.413,82.6705,82.1732,82.1732,11057.0
2020-04-24 10:10:00,92.59,93.61,92.59,93.59,39950.0,82.2176,83.1233,82.2176,83.1056,39950.0
2020-04-24 10:20:00,93.6,93.77,93.36,93.49,14482.0,83.1145,83.2654,82.9014,83.0168,14482.0
2020-04-24 10:30:00,93.55,94.1,93.47,93.84,19040.0,83.0701,83.5585,82.999,83.3276,19040.0
2020-04-24 10:40:00,93.95,93.99,93.7,93.7,10690.0,83.4253,83.4608,83.2033,83.2033,10690.0
2020-04-24 10:50:00,93.79,93.79,93.43,93.45,12629.0,83.2832,83.2832,82.9635,82.9813,12629.0
2020-04-24 11:00:00,93.52,93.63,93.3,93.52,14015.0,83.0434,83.1411,82.8481,83.0434,14015.0
2020-04-24 11:10:00,93.53,93.89,93.28,93.82,19782.0,83.0523,83.372,82.8303,83.3098,19782.0
2020-04-24 11:20:00,93.88,94.15,93.8,93.93,20469.0,83.3631,83.6029,83.2921,83.4075,20469.0
2020-04-24 11:30:00,93.96,94.12,93.66,94.08,18042.0,83.4341,83.5762,83.1677,83.5407,18042.0
2020-04-24 11:40:00,94.07,94.18,93.92,94.13,10210.0,83.5318,83.6295,83.3986,83.5851,10210.0
2020-04-24 11:50:00,94.15,94.15,93.98,94.14,6796.0,83.6029,83.6029,83.4519,83.594,6796.0
2020-04-24 12:00:00,94.14,94.43,93.95,94.43,12844.0,83.594,83.8515,83.4253,83.8515,12844.0
2020-04-24 12:10:00,94.43,94.45,94.26,94.38,11024.0,83.8515,83.8692,83.7005,83.8071,11024.0
2020-04-24 12:20:00,94.38,94.76,94.28,94.74,24474.0,83.8071,84.1445,83.7183,84.1268,24474.0
2020-04-24 12:30:00,94.71,94.71,94.44,94.67,15618.0,84.1001,84.1001,83.8604,84.0646,15618.0
2020-04-24 12:40:00,94.59,94.95,94.59,94.82,20522.0,83.9936,84.3132,83.9936,84.1978,20522.0
2020-04-24 12:50:00,94.8,94.83,94.67,94.74,10008.0,84.18,84.2067,84.0646,84.1268,10008.0
2020-04-24 13:00:00,94.73,94.91,94.69,94.79,9129.0,84.1179,84.2777,84.0824,84.1712,9129.0
2020-04-24 13:10:00,94.76,94.8,94.59,94.72,18721.0,84.1445,84.18,83.9936,84.109,18721.0
2020-04-24 13:20:00,94.64,94.86,94.56,94.86,12177.0,84.038,84.2333,83.9669,84.2333,12177.0
2020-04-24 13:30:00,94.87,95.06,94.78,95.04,10807.0,84.2422,84.4109,84.1623,84.3932,10807.0
2020-04-24 13:40:00,95.04,95.3,95.04,95.14,16176.0,84.3932,84.624,84.3932,84.4819,16176.0
2020-04-24 13:50:00,95.19,95.54,95.17,95.54,11225.0,84.5263,84.8371,84.5086,84.8371,11225.0
2020-04-24 14:00:00,95.5,95.71,95.3,95.65,21746.0,84.8016,84.9881,84.624,84.9348,21746.0
2020-04-24 14:10:00,95.67,95.67,95.37,95.59,12510.0,84.9526,84.9526,84.6862,84.8815,12510.0
2020-04-24 14:20:00,95.63,95.63,95.3,95.4,6739.0,84.9171,84.9171,84.624,84.7128,6739.0
2020-04-24 14:30:00,95.46,95.87,95.34,95.78,22419.0,84.7661,85.1302,84.6595,85.0503,22419.0
2020-04-24 14:40:00,95.78,95.84,95.5,95.65,15791.0,85.0503,85.1035,84.8016,84.9348,15791.0
2020-04-24 14:50:00,95.6,95.72,95.47,95.68,23528.0,84.8904,84.997,84.775,84.9615,23528.0
2020-04-24 15:00:00,95.65,95.92,95.57,95.87,33982.0,84.9348,85.1746,84.8638,85.1302,33982.0
2020-04-24 15:10:00,95.9,96.1,95.64,96.04,33796.0,85.1568,85.3344,84.9259,85.2811,33796.0
2020-04-24 15:20:00,96.05,96.3,95.95,96.28,32478.0,85.29,85.512,85.2012,85.4942,32478.0
2020-04-24 15:30:00,96.3,96.37,96.17,96.35,43262.0,85.512,85.5742,85.3966,85.5564,43262.0
2020-04-24 15:40:00,96.34,96.78,96.34,96.6,58163.0,85.5475,85.9382,85.5475,85.7784,58163.0
2020-04-24 15:50:00,96.62,96.68,96.31,96.48,121376.0,85.7962,85.8494,85.5209,85.6718,121376.0
2020-04-27 09:30:00,97.8,99.36,97.56,98.6,99304.0,86.844,88.2292,86.6308,87.5543,99304.0
2020-04-27 09:40:00,98.59,99.35,98.1,99.21,62410.0,87.5455,88.2203,87.1104,88.096,62410.0
2020-04-27 09:50:00,99.2,99.45,98.99,99.33,45055.0,88.0871,88.3091,87.9007,88.2026,45055.0
2020-04-27 10:00:00,99.34,99.36,98.54,98.72,89797.0,88.2114,88.2292,87.5011,87.6609,89797.0
2020-04-27 10:10:00,98.66,98.83,98.36,98.54,32230.0,87.6076,87.7586,87.3412,87.5011,32230.0
2020-04-27 10:20:00,98.61,98.73,97.9,98.02,81382.0,87.5632,87.6698,86.9328,87.0393,81382.0
2020-04-27 10:30:00,97.96,98.13,97.55,97.91,38467.0,86.986,87.137,86.622,86.9416,38467.0
2020-04-27 10:40:00,97.89,98.16,97.61,97.84,20726.0,86.9239,87.1636,86.6752,86.8795,20726.0
2020-04-27 10:50:00,97.86,98.2,97.62,97.67,30390.0,86.8972,87.1992,86.6841,86.7285,30390.0
2020-04-27 11:00:00,97.71,98.23,97.63,98.17,32826.0,86.764,87.2258,86.693,87.1725,32826.0
2020-04-27 11:10:00,98.14,98.91,98.11,98.89,50148.0,87.1459,87.8296,87.1192,87.8119,50148.0
2020-04-27 11:20:00,98.94,99.33,98.8,99.27,22845.0,87.8563,88.2026,87.7319,88.1493,22845.0
2020-04-27 11:30:00,99.21,99.45,99.16,99.35,27420.0,88.096,88.3091,88.0516,88.2203,27420.0
2020-04-27 11:40:00,99.36,99.45,99.2,99.24,23565.0,88.2292,88.3091,88.0871,88.1226,23565.0
2020-04-27 11:50:00,99.28,99.3,98.74,98.86,20557.0,88.1582,88.1759,87.6787,87.7852,20557.0
2020-04-27 12:00:00,98.94,99.02,98.74,98.98,25219.0,87.8563,87.9273,87.6787,87.8918,25219.0
2020-04-27 12:10:00,98.99,99.03,98.64,98.92,23314.0,87.9007,87.9362,87.5899,87.8385,23314.0
2020-04-27 12:20:00,98.88,98.97,98.35,98.52,17173.0,87.803,87.8829,87.3323,87.4833,17173.0
2020-04-27 12:30:00,98.48,98.87,98.39,98.67,18766.0,87.4478,87.7941,87.3679,87.6165,18766.0
2020-04-27 12:40:00,98.68,98.83,98.51,98.68,17192.0,87.6254,87.7586,87.4744,87.6254,17192.0
2020-04-27 12:50:00,98.67,98.81,98.56,98.7,15064.0,87.6165,87.7408,87.5188,87.6431,15064.0
2020-04-27 13:00:00,98.7,98.74,98.41,98.56,17727.0,87.6431,87.6787,87.3856,87.5188,17727.0
2020-04-27 13:10:00,98.59,98.67,98.24,98.34,17921.0,87.5455,87.6165,87.2347,87.3235,17921.0
2020-04-27 13:20:00,98.35,98.35,98.13,98.25,16796.0,87.3323,87.3323,87.137,87.2436,16796.0
2020-04-27 13:30:00,98.23,98.23,98.04,98.21,24671.0,87.2258,87.2258,87.0571,87.208,24671.0
2020-04-27 13:40:00,98.18,98.19,97.88,98.01,18978.0,87.1814,87.1903,86.915,87.0304,18978.0
2020-04-27 13:50:00,98.04,98.29,98.01,98.19,17890.0,87.0571,87.2791,87.0304,87.1903,17890.0
2020-04-27 14:00:00,98.2,98.39,98.0,98.04,27194.0,87.1992,87.3679,87.0216,87.0571,27194.0
2020-04-27 14:10:00,98.01,98.22,97.95,98.04,16480.0,87.0304,87.2169,86.9772,87.0571,16480.0
2020-04-27 14:20:00,98.02,98.18,97.95,97.99,18879.0,87.0393,87.1814,86.9772,87.0127,18879.0
2020-04-27 14:30:00,97.95,98.08,97.86,97.97,22694.0,86.9772,87.0926,86.8972,86.9949,22694.0
2020-04-27 14:40:00,97.97,98.28,97.97,98.2,20467.0,86.9949,87.2702,86.9949,87.1992,20467.0
2020-04-27 14:50:00,98.18,98.31,98.06,98.29,12974.0,87.1814,87.2968,87.0748,87.2791,12974.0
2020-04-27 15:00:00,98.25,98.63,98.22,98.62,24161.0,87.2436,87.581,87.2169,87.5721,24161.0
2020-04-27 15:10:00,98.62,98.81,98.5,98.64,32076.0,87.5721,87.7408,87.4655,87.5899,32076.0
2020-04-27 15:20:00,98.64,98.76,98.35,98.42,28548.0,87.5899,87.6964,87.3323,87.3945,28548.0
2020-04-27 15:30:00,98.45,98.64,98.36,98.52,33420.0,87.4211,87.5899,87.3412,87.4833,33420.0
2020-04-27 15:40:00,98.48,98.73,98.46,98.56,57478.0,87.4478,87.6698,87.43,87.5188,57478.0
2020-04-27 15:50:00,98.6,98.61,98.14,98.41,197837.0,87.5543,87.5632,87.1459,87.3856,197837.0
2020-04-28 09:30:00,101.0,101.97,100.23,101.68,126933.0,89.6855,90.5468,89.0017,90.2893,126933.0
2020-04-28 09:40:00,101.7,102.37,101.11,102.31,71963.0,90.3071,90.902,89.7832,90.8487,71963.0
2020-04-28 09:50:00,102.35,102.71,102.11,102.12,85384.0,90.8842,91.2039,90.6711,90.68,85384.0
2020-04-28 10:00:00,102.33,102.93,101.68,102.91,102475.0,90.8665,91.3993,90.2893,91.3815,102475.0
2020-04-28 10:10:00,102.84,103.85,102.56,102.57,159761.0,91.3194,92.2162,91.0707,91.0796,159761.0
2020-04-28 10:20:00,102.5,102.51,101.96,102.5,50954.0,91.0174,91.0263,90.5379,91.0174,50954.0
2020-04-28 10:30:00,102.55,102.83,102.25,102.59,54728.0,91.0618,91.3105,90.7955,91.0974,54728.0
2020-04-28 10:40:00,102.56,102.6,101.38,101.82,61896.0,91.0707,91.1062,90.0229,90.4136,61896.0
2020-04-28 10:50:00,101.79,101.85,100.65,100.71,41101.0,90.387,90.4403,89.3747,89.428,41101.0
2020-04-28 11:00:00,100.64,101.27,100.43,101.09,30993.0,89.3658,89.9252,89.1793,89.7654,30993.0
2020-04-28 11:10:00,101.14,101.19,100.71,100.92,30729.0,89.8098,89.8542,89.428,89.6144,30729.0
2020-04-28 11:20:00,100.82,101.65,100.82,101.56,32294.0,89.5256,90.2627,89.5256,90.1827,32294.0
2020-04-28 11:30:00,101.63,101.86,101.49,101.85,22956.0,90.2449,90.4491,90.1206,90.4403,22956.0
2020-04-28 11:40:00,101.87,102.0,101.65,101.72,28205.0,90.458,90.5735,90.2627,90.3248,28205.0
2020-04-28 11:50:00,101.82,101.88,101.41,101.82,26493.0,90.4136,90.4669,90.0496,90.4136,26493.0
2020-04-28 12:00:00,101.84,102.23,101.77,101.98,49535.0,90.4314,90.7777,90.3692,90.5557,49535.0
2020-04-28 12:10:00,101.99,102.16,100.75,100.79,42149.0,90.5646,90.7155,89.4635,89.499,42149.0
2020-04-28 12:20:00,100.85,101.08,100.69,100.96,20211.0,89.5523,89.7565,89.4102,89.65,20211.0
2020-04-28 12:30:00,100.9,101.19,100.8,101.12,15707.0,89.5967,89.8542,89.5079,89.792,15707.0
2020-04-28 12:40:00,101.06,101.28,100.99,101.22,13755.0,89.7388,89.9341,89.6766,89.8808,13755.0
2020-04-28 12:50:00,101.27,101.64,101.15,101.58,22017.0,89.9252,90.2538,89.8187,90.2005,22017.0
2020-04-28 13:00:00,101.62,101.79,101.59,101.68,18502.0,90.236,90.387,90.2094,90.2893,18502.0
2020-04-28 13:10:00,101.75,101.8,101.4,101.44,14372.0,90.3515,90.3959,90.0407,90.0762,14372.0
2020-04-28 13:20:00,101.48,101.87,101.47,101.77,15551.0,90.1117,90.458,90.1028,90.3692,15551.0
2020-04-28 13:30:00,101.72,101.89,101.52,101.56,13771.0,90.3248,90.4758,90.1472,90.1827,13771.0
2020-04-28 13:40:00,101.53,101.95,101.53,101.81,19394.0,90.1561,90.5291,90.1561,90.4047,19394.0
2020-04-28 13:50:00,101.77,101.89,101.7,101.79,10786.0,90.3692,90.4758,90.3071,90.387,10786.0
2020-04-28 14:00:00,101.82,102.15,101.79,102.07,23065.0,90.4136,90.7067,90.387,90.6356,23065.0
2020-04-28 14:10:00,102.07,102.37,102.07,102.24,19429.0,90.6356,90.902,90.6356,90.7866,19429.0
2020-04-28 14:20:00,102.22,102.41,102.06,102.16,25661.0,90.7688,90.9375,90.6267,90.7155,25661.0
2020-04-28 14:30:00,102.16,102.39,101.92,101.92,21124.0,90.7155,90.9198,90.5024,90.5024,21124.0
2020-04-28 14:40:00,101.91,102.05,101.8,102.01,13143.0,90.4935,90.6179,90.3959,90.5823,13143.0
2020-04-28 14:50:00,102.0,102.16,101.62,101.75,15912.0,90.5735,90.7155,90.236,90.3515,15912.0
2020-04-28 15:00:00,101.75,102.0,101.68,101.97,27618.0,90.3515,90.5735,90.2893,90.5468,27618.0
2020-04-28 15:10:00,101.96,102.16,101.89,102.1,15941.0,90.5379,90.7155,90.4758,90.6623,15941.0
2020-04-28 15:20:00,102.08,102.35,101.58,101.89,34387.0,90.6445,90.8842,90.2005,90.4758,34387.0
2020-04-28 15:30:00,101.85,101.96,101.65,101.85,24024.0,90.4403,90.5379,90.2627,90.4403,24024.0
2020-04-28 15:40:00,101.86,101.87,101.21,101.22,38847.0,90.4491,90.458,89.872,89.8808,38847.0
2020-04-28 15:50:00,101.15,101.25,100.6,100.68,173120.0,89.8187,89.9075,89.3303,89.4013,173120.0
2020-04-29 09:30:00,102.34,103.25,102.34,103.18,46984.0,90.8754,91.6834,90.8754,91.6213,46984.0
2020-04-29 09:40:00,103.0,103.83,102.92,103.62,37050.0,91.4614,92.1985,91.3904,92.012,37050.0
2020-04-29 09:50:00,103.63,104.13,103.63,104.04,26209.0,92.0209,92.4648,92.0209,92.3849,26209.0
2020-04-29 10:00:00,104.03,104.1,103.14,103.28,34134.0,92.376,92.4382,91.5857,91.7101,34134.0
2020-04-29 10:10:00,103.33,104.45,103.33,104.31,45332.0,91.7545,92.749,91.7545,92.6247,45332.0
2020-04-29 10:20:00,104.32,104.74,104.24,104.58,32234.0,92.6336,93.0065,92.5625,92.8644,32234.0
2020-04-29 10:30:00,104.61,104.93,104.53,104.87,24243.0,92.8911,93.1752,92.82,93.1219,24243.0
2020-04-29 10:40:00,104.9,104.93,104.17,104.33,34777.0,93.1486,93.1752,92.5004,92.6424,34777.0
2020-04-29 10:50:00,104.4,104.76,104.4,104.41,29774.0,92.7046,93.0243,92.7046,92.7135,29774.0
2020-04-29 11:00:00,104.42,104.64,104.26,104.58,12787.0,92.7224,92.9177,92.5803,92.8644,12787.0
2020-04-29 11:10:00,104.6,104.81,104.54,104.75,31511.0,92.8822,93.0687,92.8289,93.0154,31511.0
2020-04-29 11:20:00,104.77,105.18,104.75,105.13,31521.0,93.0331,93.3972,93.0154,93.3528,31521.0
2020-04-29 11:30:00,105.13,105.31,104.92,105.05,21897.0,93.3528,93.5127,93.1663,93.2818,21897.0
2020-04-29 11:40:00,105.07,105.07,104.8,104.84,13738.0,93.2995,93.2995,93.0598,93.0953,13738.0
2020-04-29 11:50:00,104.89,105.28,104.89,104.96,13810.0,93.1397,93.486,93.1397,93.2019,13810.0
2020-04-29 12:00:00,105.0,105.39,105.0,105.35,16423.0,93.2374,93.5837,93.2374,93.5482,16423.0
2020-04-29 12:10:00,105.36,105.38,104.98,105.01,21008.0,93.5571,93.5748,93.2196,93.2463,21008.0
2020-04-29 12:20:00,105.03,105.17,104.94,105.12,48209.0,93.264,93.3883,93.1841,93.3439,48209.0
2020-04-29 12:30:00,105.14,105.47,105.03,105.44,16321.0,93.3617,93.6547,93.264,93.6281,16321.0
2020-04-29 12:40:00,105.44,105.58,105.37,105.57,10967.0,93.6281,93.7524,93.5659,93.7435,10967.0
2020-04-29 12:50:00,105.57,105.76,105.43,105.59,34987.0,93.7435,93.9122,93.6192,93.7613,34987.0
2020-04-29 13:00:00,105.57,106.03,105.57,105.88,29020.0,93.7435,94.152,93.7435,94.0188,29020.0
2020-04-29 13:10:00,105.86,105.97,105.77,105.87,22894.0,94.001,94.0987,93.9211,94.0099,22894.0
2020-04-29 13:20:00,105.87,105.93,105.25,105.28,55208.0,94.0099,94.0632,93.4594,93.486,55208.0
2020-04-29 13:30:00,105.28,105.34,104.84,104.89,38875.0,93.486,93.5393,93.0953,93.1397,38875.0
2020-04-29 13:40:00,104.91,105.11,104.82,105.05,30315.0,93.1575,93.3351,93.0775,93.2818,30315.0
2020-04-29 13:50:00,105.07,105.5,105.07,105.43,27586.0,93.2995,93.6814,93.2995,93.6192,27586.0
2020-04-29 14:00:00,105.56,105.69,105.14,105.28,30257.0,93.7346,93.8501,93.3617,93.486,30257.0
2020-04-29 14:10:00,105.34,105.43,105.1,105.16,18179.0,93.5393,93.6192,93.3262,93.3795,18179.0
2020-04-29 14:20:00,105.14,105.3,105.01,105.21,18635.0,93.3617,93.5038,93.2463,93.4239,18635.0
2020-04-29 14:30:00,105.24,105.45,105.01,105.39,17808.0,93.4505,93.637,93.2463,93.5837,17808.0
2020-04-29 14:40:00,105.35,105.68,105.28,105.63,16216.0,93.5482,93.8412,93.486,93.7968,16216.0
2020-04-29 14:50:00,105.61,105.91,105.4,105.91,15988.0,93.779,94.0454,93.5926,94.0454,15988.0
2020-04-29 15:00:00,105.89,106.17,105.75,106.04,19822.0,94.0277,94.2763,93.9034,94.1609,19822.0
2020-04-29 15:10:00,106.02,106.32,106.02,106.31,24593.0,94.1431,94.4095,94.1431,94.4006,24593.0
2020-04-29 15:20:00,106.32,106.76,106.31,106.76,35426.0,94.4095,94.8002,94.4006,94.8002,35426.0
2020-04-29 15:30:00,106.74,106.85,106.51,106.53,39937.0,94.7825,94.8801,94.5782,94.596,39937.0
2020-04-29 15:40:00,106.46,106.73,106.44,106.65,52204.0,94.5338,94.7736,94.5161,94.7025,52204.0
2020-04-29 15:50:00,106.65,106.7,105.99,106.21,122049.0,94.7025,94.7469,94.1165,94.3118,122049.0
2020-04-30 09:30:00,105.81,105.96,104.02,104.03,86770.0,93.9566,94.0898,92.3672,92.376,86770.0
2020-04-30 09:40:00,104.02,104.32,103.53,103.53,74659.0,92.3672,92.6336,91.9321,91.9321,74659.0
2020-04-30 09:50:00,103.51,104.1,103.35,104.1,42904.0,91.9143,92.4382,91.7722,92.4382,42904.0
2020-04-30 10:00:00,103.99,104.5,103.91,104.27,27365.0,92.3405,92.7934,92.2695,92.5892,27365.0
2020-04-30 10:10:00,104.32,104.49,103.77,103.87,25284.0,92.6336,92.7845,92.1452,92.234,25284.0
2020-04-30 10:20:00,103.95,104.18,103.47,104.18,27706.0,92.305,92.5092,91.8788,92.5092,27706.0
2020-04-30 10:30:00,104.13,104.13,103.67,103.7,17584.0,92.4648,92.4648,92.0564,92.083,17584.0
2020-04-30 10:40:00,103.67,103.78,103.13,103.41,22109.0,92.0564,92.1541,91.5769,91.8255,22109.0
2020-04-30 10:50:00,103.4,103.85,103.38,103.64,16982.0,91.8166,92.2162,91.7989,92.0297,16982.0
2020-04-30 11:00:00,103.75,104.13,103.71,103.89,19704.0,92.1274,92.4648,92.0919,92.2517,19704.0
2020-04-30 11:10:00,103.89,104.0,103.68,103.68,15276.0,92.2517,92.3494,92.0653,92.0653,15276.0
2020-04-30 11:20:00,103.67,104.32,103.61,104.26,31564.0,92.0564,92.6336,92.0031,92.5803,31564.0
2020-04-30 11:30:00,104.22,104.57,104.22,104.55,19705.0,92.5448,92.8556,92.5448,92.8378,19705.0
2020-04-30 11:40:00,104.62,104.85,104.29,104.32,26545.0,92.9,93.1042,92.6069,92.6336,26545.0
2020-04-30 11:50:00,104.34,104.72,104.22,104.43,31192.0,92.6513,92.9888,92.5448,92.7312,31192.0
2020-04-30 12:00:00,104.35,104.35,103.16,103.93,124356.0,92.6602,92.6602,91.6035,92.2872,124356.0
2020-04-30 12:10:00,103.94,104.16,103.89,104.01,25224.0,92.2961,92.4915,92.2517,92.3583,25224.0
2020-04-30 12:20:00,104.12,104.12,103.39,103.64,43900.0,92.456,92.456,91.8077,92.0297,43900.0
2020-04-30 12:30:00,103.62,103.79,103.48,103.72,25588.0,92.012,92.1629,91.8877,92.1008,25588.0
2020-04-30 12:40:00,103.8,104.13,103.7,104.08,28215.0,92.1718,92.4648,92.083,92.4204,28215.0
2020-04-30 12:50:00,104.07,104.31,104.02,104.2,16715.0,92.4116,92.6247,92.3672,92.527,16715.0
2020-04-30 13:00:00,104.17,104.39,104.0,104.34,21219.0,92.5004,92.6957,92.3494,92.6513,21219.0
2020-04-30 13:10:00,104.34,104.63,104.23,104.3,10637.0,92.6513,92.9088,92.5536,92.6158,10637.0
2020-04-30 13:20:00,104.32,104.36,104.01,104.24,18854.0,92.6336,92.6691,92.3583,92.5625,18854.0
2020-04-30 13:30:00,104.18,104.28,104.05,104.08,17502.0,92.5092,92.598,92.3938,92.4204,17502.0
2020-04-30 13:40:00,104.09,104.09,103.69,103.85,17110.0,92.4293,92.4293,92.0741,92.2162,17110.0
2020-04-30 13:50:00,103.85,104.05,103.74,103.81,14498.0,92.2162,92.3938,92.1185,92.1807,14498.0
2020-04-30 14:00:00,103.92,104.36,103.78,104.25,15974.0,92.2784,92.6691,92.1541,92.5714,15974.0
2020-04-30 14:10:00,104.26,104.51,104.2,104.2,20451.0,92.5803,92.8023,92.527,92.527,20451.0
2020-04-30 14:20:00,104.19,104.3,104.08,104.28,20948.0,92.5181,92.6158,92.4204,92.598,20948.0
2020-04-30 14:30:00,104.21,104.34,103.87,104.07,16084.0,92.5359,92.6513,92.234,92.4116,16084.0
2020-04-30 14:40:00,104.02,104.06,103.87,104.0,16188.0,92.3672,92.4027,92.234,92.3494,16188.0
2020-04-30 14:50:00,103.96,104.12,103.61,103.9,29231.0,92.3139,92.456,92.0031,92.2606,29231.0
2020-04-30 15:00:00,103.92,104.36,103.85,104.27,17881.0,92.2784,92.6691,92.2162,92.5892,17881.0
2020-04-30 15:10:00,104.28,104.55,104.07,104.44,30010.0,92.598,92.8378,92.4116,92.7401,30010.0
2020-04-30 15:20:00,104.46,104.75,104.42,104.6,27636.0,92.7579,93.0154,92.7224,92.8822,27636.0
2020-04-30 15:30:00,104.61,104.73,104.23,104.3,38263.0,92.8911,92.9976,92.5536,92.6158,38263.0
2020-04-30 15:40:00,104.29,104.42,104.14,104.34,42838.0,92.6069,92.7224,92.4737,92.6513,42838.0
2020-04-30 15:50:00,104.37,104.38,103.74,103.76,242210.0,92.678,92.6868,92.1185,92.1363,242210.0
2020-05-01 09:30:00,100.79,101.71,100.43,101.09,123583.0,89.499,90.3159,89.1793,89.7654,123583.0
2020-05-01 09:40:00,101.19,101.37,100.53,100.57,74605.0,89.8542,90.014,89.2681,89.3037,74605.0
2020-05-01 09:50:00,100.57,100.95,100.3,100.87,90671.0,89.3037,89.6411,89.0639,89.57,90671.0
2020-05-01 10:00:00,100.94,101.27,100.43,100.48,55774.0,89.6322,89.9252,89.1793,89.2237,55774.0
2020-05-01 10:10:00,100.47,100.79,100.33,100.45,75531.0,89.2149,89.499,89.0905,89.1971,75531.0
2020-05-01 10:20:00,100.39,100.79,100.01,100.79,57412.0,89.1438,89.499,88.8064,89.499,57412.0
2020-05-01 10:30:00,100.76,101.02,100.36,100.68,32422.0,89.4724,89.7032,89.1172,89.4013,32422.0
2020-05-01 10:40:00,100.62,100.82,100.49,100.61,33491.0,89.3481,89.5256,89.2326,89.3392,33491.0
2020-05-01 10:50:00,100.63,100.82,100.55,100.62,28304.0,89.3569,89.5256,89.2859,89.3481,28304.0
2020-05-01 11:00:00,100.61,100.73,100.37,100.62,29945.0,89.3392,89.4457,89.1261,89.3481,29945.0
2020-05-01 11:10:00,100.61,100.62,100.34,100.41,24356.0,89.3392,89.3481,89.0994,89.1616,24356.0
2020-05-01 11:20:00,100.44,100.61,100.15,100.17,35395.0,89.1882,89.3392,88.9307,88.9485,35395.0
2020-05-01 11:30:00,100.15,100.25,100.03,100.24,37682.0,88.9307,89.0195,88.8241,89.0106,37682.0
2020-05-01 11:40:00,100.21,100.33,99.52,99.6,72353.0,88.984,89.0905,88.3713,88.4423,72353.0
2020-05-01 11:50:00,99.58,99.58,99.07,99.2,27438.0,88.4246,88.4246,87.9717,88.0871,27438.0
2020-05-01 12:00:00,99.19,99.3,98.9,99.12,20540.0,88.0782,88.1759,87.8207,88.0161,20540.0
2020-05-01 12:10:00,99.17,99.57,99.17,99.49,24646.0,88.0605,88.4157,88.0605,88.3446,24646.0
2020-05-01 12:20:00,99.56,99.84,99.47,99.51,20614.0,88.4068,88.6554,88.3269,88.3624,20614.0
2020-05-01 12:30:00,99.35,99.57,99.28,99.38,17397.0,88.2203,88.4157,88.1582,88.247,17397.0
2020-05-01 12:40:00,99.35,99.35,98.98,99.21,19187.0,88.2203,88.2203,87.8918,88.096,19187.0
2020-05-01 12:50:00,99.25,99.37,99.05,99.05,17250.0,88.1315,88.2381,87.9539,87.9539,17250.0
2020-05-01 13:00:00,99.06,99.28,98.95,99.09,17930.0,87.9628,88.1582,87.8651,87.9895,17930.0
2020-05-01 13:10:00,99.07,99.11,98.63,98.85,25188.0,87.9717,88.0072,87.581,87.7763,25188.0
2020-05-01 13:20:00,98.9,99.0,98.74,98.8,19425.0,87.8207,87.9095,87.6787,87.7319,19425.0
2020-05-01 13:30:00,98.83,99.18,98.82,98.83,20773.0,87.7586,88.0694,87.7497,87.7586,20773.0
2020-05-01 13:40:00,98.79,98.87,98.58,98.63,20597.0,87.7231,87.7941,87.5366,87.581,20597.0
2020-05-01 13:50:00,98.57,98.79,98.5,98.64,17112.0,87.5277,87.7231,87.4655,87.5899,17112.0
2020-05-01 14:00:00,98.64,99.03,98.53,98.77,17448.0,87.5899,87.9362,87.4922,87.7053,17448.0
2020-05-01 14:10:00,98.72,98.77,98.4,98.56,22836.0,87.6609,87.7053,87.3767,87.5188,22836.0
2020-05-01 14:20:00,98.59,98.99,98.59,98.96,15825.0,87.5455,87.9007,87.5455,87.874,15825.0
2020-05-01 14:30:00,98.93,99.06,98.79,99.02,14503.0,87.8474,87.9628,87.7231,87.9273,14503.0
2020-05-01 14:40:00,98.96,99.21,98.81,99.13,63276.0,87.874,88.096,87.7408,88.025,63276.0
2020-05-01 14:50:00,99.08,99.26,98.97,99.22,27274.0,87.9806,88.1404,87.8829,88.1049,27274.0
2020-05-01 15:00:00,99.2,99.38,98.72,98.77,49803.0,88.0871,88.247,87.6609,87.7053,49803.0
2020-05-01 15:10:00,98.74,99.04,98.73,98.79,23927.0,87.6787,87.9451,87.6698,87.7231,23927.0
2020-05-01 15:20:00,98.8,99.05,98.63,98.72,23183.0,87.7319,87.9539,87.581,87.6609,23183.0
2020-05-01 15:30:00,98.73,98.86,98.63,98.85,45159.0,87.6698,87.7852,87.581,87.7763,45159.0
2020-05-01 15:40:00,98.85,99.17,98.71,99.16,51336.0,87.7763,88.0605,87.652,88.0516,51336.0
2020-05-01 15:50:00,99.13,99.24,98.63,98.9,156531.0,88.025,88.1226,87.581,87.8207,156531.0
2020-05-04 09:30:00,98.2,98.38,97.56,98.01,142882.0,87.1992,87.359,86.6308,87.0304,142882.0
2020-05-04 09:40:00,98.02,99.37,97.81,99.3,70356.0,87.0393,88.2381,86.8528,88.1759,70356.0
2020-05-04 09:50:00,99.29,100.1,99.29,99.71,71166.0,88.167,88.8863,88.167,88.54,71166.0
2020-05-04 10:00:00,99.74,100.25,99.02,99.11,110088.0,88.5666,89.0195,87.9273,88.0072,110088.0
2020-05-04 10:10:00,99.11,99.3,98.61,98.84,99164.0,88.0072,88.1759,87.5632,87.7675,99164.0
2020-05-04 10:20:00,98.85,98.86,97.59,97.69,101989.0,87.7763,87.7852,86.6575,86.7463,101989.0
2020-05-04 10:30:00,97.65,97.74,96.73,97.25,133606.0,86.7108,86.7907,85.8938,86.3556,133606.0
2020-05-04 10:40:00,97.19,98.07,97.16,97.71,61104.0,86.3023,87.0837,86.2757,86.764,61104.0
2020-05-04 10:50:00,97.71,98.02,97.59,97.76,35068.0,86.764,87.0393,86.6575,86.8084,35068.0
2020-05-04 11:00:00,97.77,98.22,97.56,98.18,23441.0,86.8173,87.2169,86.6308,87.1814,23441.0
2020-05-04 11:10:00,98.12,98.59,98.06,98.34,22080.0,87.1281,87.5455,87.0748,87.3235,22080.0
2020-05-04 11:20:00,98.25,98.69,98.24,98.4,17905.0,87.2436,87.6343,87.2347,87.3767,17905.0
2020-05-04 11:30:00,98.5,99.0,98.33,98.82,20764.0,87.4655,87.9095,87.3146,87.7497,20764.0
2020-05-04 11:40:00,98.83,99.12,98.72,99.04,26513.0,87.7586,88.0161,87.6609,87.9451,26513.0
2020-05-04 11:50:00,99.11,99.33,98.94,99.05,24350.0,88.0072,88.2026,87.8563,87.9539,24350.0
2020-05-04 12:00:00,99.0,99.22,98.87,98.87,19139.0,87.9095,88.1049,87.7941,87.7941,19139.0
2020-05-04 12:10:00,98.86,98.9,98.52,98.63,31922.0,87.7852,87.8207,87.4833,87.581,31922.0
2020-05-04 12:20:00,98.59,98.92,98.57,98.9,18666.0,87.5455,87.8385,87.5277,87.8207,18666.0
2020-05-04 12:30:00,98.88,99.08,98.45,98.51,20706.0,87.803,87.9806,87.4211,87.4744,20706.0
2020-05-04 12:40:00,98.52,98.6,98.4,98.6,17119.0,87.4833,87.5543,87.3767,87.5543,17119.0
2020-05-04 12:50:00,98.6,98.62,98.24,98.35,31070.0,87.5543,87.5721,87.2347,87.3323,31070.0
2020-05-04 13:00:00,98.35,98.98,98.24,98.95,62425.0,87.3323,87.8918,87.2347,87.8651,62425.0
2020-05-04 13:10:00,98.92,98.92,98.37,98.57,43102.0,87.8385,87.8385,87.3501,87.5277,43102.0
2020-05-04 13:20:00,98.54,98.55,98.34,98.47,43508.0,87.5011,87.5099,87.3235,87.4389,43508.0
2020-05-04 13:30:00,98.47,98.72,98.45,98.61,50904.0,87.4389,87.6609,87.4211,87.5632,50904.0
2020-05-04 13:40:00,98.65,98.74,98.55,98.72,20613.0,87.5987,87.6787,87.5099,87.6609,20613.0
2020-05-04 13:50:00,98.7,98.85,98.5,98.85,30635.0,87.6431,87.7763,87.4655,87.7763,30635.0
2020-05-04 14:00:00,98.85,98.88,98.6,98.76,37461.0,87.7763,87.803,87.5543,87.6964,37461.0
2020-05-04 14:10:00,98.77,98.91,98.74,98.88,27667.0,87.7053,87.8296,87.6787,87.803,27667.0
2020-05-04 14:20:00,98.87,98.9,98.74,98.82,24178.0,87.7941,87.8207,87.6787,87.7497,24178.0
2020-05-04 14:30:00,98.83,98.89,98.48,98.5,33650.0,87.7586,87.8119,87.4478,87.4655,33650.0
2020-05-04 14:40:00,98.52,98.8,98.44,98.77,47223.0,87.4833,87.7319,87.4123,87.7053,47223.0
2020-05-04 14:50:00,98.77,98.89,98.5,98.59,59032.0,87.7053,87.8119,87.4655,87.5455,59032.0
2020-05-04 15:00:00,98.55,98.62,98.28,98.43,57451.0,87.5099,87.5721,87.2702,87.4034,57451.0
2020-05-04 15:10:00,98.43,98.86,98.41,98.83,63052.0,87.4034,87.7852,87.3856,87.7586,63052.0
2020-05-04 15:20:00,98.82,99.42,98.82,99.25,77580.0,87.7497,88.2825,87.7497,88.1315,77580.0
2020-05-04 15:30:00,99.22,99.65,99.18,99.63,73644.0,88.1049,88.4867,88.0694,88.469,73644.0
2020-05-04 15:40:00,99.65,100.06,99.61,100.05,99796.0,88.4867,88.8508,88.4512,88.8419,99796.0
2020-05-04 15:50:00,100.03,100.06,99.24,99.61,355028.0,88.8241,88.8508,88.1226,88.4512,355028.0
2020-05-05 09:30:00,104.05,106.27,103.52,104.3,453214.0,92.3938,94.3651,91.9232,92.6158,453214.0
2020-05-05 09:40:00,104.34,105.68,104.23,105.54,181912.0,92.6513,93.8412,92.5536,93.7169,181912.0
2020-05-05 09:50:00,105.63,107.77,105.3,107.09,526313.0,93.7968,95.6971,93.5038,95.0933,526313.0
2020-05-05 10:00:00,107.22,108.53,107.15,107.69,416170.0,95.2087,96.3719,95.1465,95.626,416170.0
2020-05-05 10:10:00,107.7,108.3,107.37,108.2,159084.0,95.6349,96.1677,95.3419,96.0789,159084.0
2020-05-05 10:20:00,108.22,108.3,106.87,107.17,159579.0,96.0967,96.1677,94.8979,95.1643,159579.0
2020-05-05 10:30:00,107.21,107.21,106.19,106.39,135810.0,95.1998,95.1998,94.2941,94.4717,135810.0
2020-05-05 10:40:00,106.42,106.56,105.63,106.04,105860.0,94.4983,94.6226,93.7968,94.1609,105860.0
2020-05-05 10:50:00,105.97,106.59,105.85,106.48,70892.0,94.0987,94.6493,93.9922,94.5516,70892.0
2020-05-05 11:00:00,106.52,106.98,106.13,106.21,79059.0,94.5871,94.9956,94.2408,94.3118,79059.0
2020-05-05 11:10:00,106.23,106.25,105.32,105.35,114255.0,94.3296,94.3474,93.5215,93.5482,114255.0
2020-05-05 11:20:00,105.4,105.65,104.87,105.3,82884.0,93.5926,93.8146,93.1219,93.5038,82884.0
2020-05-05 11:30:00,105.29,105.63,105.19,105.36,57582.0,93.4949,93.7968,93.4061,93.5571,57582.0
2020-05-05 11:40:00,105.32,105.72,105.19,105.5,64319.0,93.5215,93.8767,93.4061,93.6814,64319.0
2020-05-05 11:50:00,105.49,105.74,105.39,105.51,35855.0,93.6725,93.8945,93.5837,93.6903,35855.0
2020-05-05 12:00:00,105.53,106.01,105.46,105.63,62975.0,93.708,94.1342,93.6459,93.7968,62975.0
2020-05-05 12:10:00,105.6,106.0,105.44,105.88,51449.0,93.7702,94.1254,93.6281,94.0188,51449.0
2020-05-05 12:20:00,105.86,105.87,104.91,104.94,44598.0,94.001,94.0099,93.1575,93.1841,44598.0
2020-05-05 12:30:00,104.93,105.54,104.87,104.97,36870.0,93.1752,93.7169,93.1219,93.2107,36870.0
2020-05-05 12:40:00,104.99,105.17,104.87,104.96,37732.0,93.2285,93.3883,93.1219,93.2019,37732.0
2020-05-05 12:50:00,104.97,104.97,104.49,104.67,40611.0,93.2107,93.2107,92.7845,92.9444,40611.0
2020-05-05 13:00:00,104.65,105.17,104.65,105.07,33068.0,92.9266,93.3883,92.9266,93.2995,33068.0
2020-05-05 13:10:00,105.09,105.6,105.09,105.32,43717.0,93.3173,93.7702,93.3173,93.5215,43717.0
2020-05-05 13:20:00,105.29,105.54,105.15,105.3,27614.0,93.4949,93.7169,93.3706,93.5038,27614.0
2020-05-05 13:30:00,105.3,105.38,105.06,105.07,31335.0,93.5038,93.5748,93.2907,93.2995,31335.0
2020-05-05 13:40:00,105.08,105.31,104.97,105.25,48546.0,93.3084,93.5127,93.2107,93.4594,48546.0
2020-05-05 13:50:00,105.27,105.6,105.13,105.58,76701.0,93.4771,93.7702,93.3528,93.7524,76701.0
2020-05-05 14:00:00,105.58,105.85,105.52,105.81,27644.0,93.7524,93.9922,93.6991,93.9566,27644.0
2020-05-05 14:10:00,105.8,105.84,105.44,105.58,58600.0,93.9478,93.9833,93.6281,93.7524,58600.0
2020-05-05 14:20:00,105.61,105.9,105.45,105.71,66899.0,93.779,94.0366,93.637,93.8678,66899.0
2020-05-05 14:30:00,105.7,105.77,105.15,105.25,47450.0,93.859,93.9211,93.3706,93.4594,47450.0
2020-05-05 14:40:00,105.24,105.43,105.08,105.36,32416.0,93.4505,93.6192,93.3084,93.5571,32416.0
2020-05-05 14:50:00,105.42,105.43,105.2,105.31,44728.0,93.6103,93.6192,93.415,93.5127,44728.0
2020-05-05 15:00:00,105.28,105.3,104.88,105.11,57636.0,93.486,93.5038,93.1308,93.3351,57636.0
2020-05-05 15:10:00,105.12,105.32,104.51,104.7,60340.0,93.3439,93.5215,92.8023,92.971,60340.0
2020-05-05 15:20:00,104.7,104.89,104.15,104.22,78109.0,92.971,93.1397,92.4826,92.5448,78109.0
2020-05-05 15:30:00,104.2,104.36,103.34,103.4,185502.0,92.527,92.6691,91.7633,91.8166,185502.0
2020-05-05 15:40:00,103.34,104.6,103.24,104.56,149590.0,91.7633,92.8822,91.6745,92.8467,149590.0
2020-05-05 15:50:00,104.59,105.1,104.42,104.72,241267.0,92.8733,93.3262,92.7224,92.9888,241267.0
2020-05-06 09:30:00,106.28,107.8,106.02,107.79,164838.0,94.374,95.7237,94.1431,95.7148,164838.0
2020-05-06 09:40:00,107.65,107.76,106.51,107.08,113091.0,95.5905,95.6882,94.5782,95.0844,113091.0
2020-05-06 09:50:00,107.01,108.15,106.09,106.29,110867.0,95.0222,96.0345,94.2053,94.3829,110867.0
2020-05-06 10:00:00,106.25,106.43,105.41,105.55,72016.0,94.3474,94.5072,93.6015,93.7258,72016.0
2020-05-06 10:10:00,105.65,106.5,105.45,106.11,59361.0,93.8146,94.5693,93.637,94.223,59361.0
2020-05-06 10:20:00,106.05,106.89,106.02,106.77,31968.0,94.1698,94.9157,94.1431,94.8091,31968.0
2020-05-06 10:30:00,106.86,107.14,106.51,106.61,56757.0,94.889,95.1376,94.5782,94.667,56757.0
2020-05-06 10:40:00,106.59,107.35,106.59,107.15,25306.0,94.6493,95.3241,94.6493,95.1465,25306.0
2020-05-06 10:50:00,107.07,107.16,106.81,106.89,26037.0,95.0755,95.1554,94.8446,94.9157,26037.0
2020-05-06 11:00:00,106.9,107.17,106.76,106.89,20096.0,94.9245,95.1643,94.8002,94.9157,20096.0
2020-05-06 11:10:00,106.88,106.97,106.15,106.6,46383.0,94.9068,94.9867,94.2586,94.6581,46383.0
2020-05-06 11:20:00,106.65,106.78,106.0,106.33,46666.0,94.7025,94.818,94.1254,94.4184,46666.0
2020-05-06 11:30:00,106.34,106.88,106.23,106.88,79606.0,94.4273,94.9068,94.3296,94.9068,79606.0
2020-05-06 11:40:00,106.9,107.03,106.69,106.8,47485.0,94.9245,95.04,94.7381,94.8357,47485.0
2020-05-06 11:50:00,106.77,107.12,106.53,107.12,30937.0,94.8091,95.1199,94.596,95.1199,30937.0
2020-05-06 12:00:00,107.14,107.22,106.57,106.57,63271.0,95.1376,95.2087,94.6315,94.6315,63271.0
2020-05-06 12:10:00,106.58,107.11,106.4,107.07,37841.0,94.6404,95.111,94.4805,95.0755,37841.0
2020-05-06 12:20:00,107.01,107.15,106.9,107.04,15987.0,95.0222,95.1465,94.9245,95.0489,15987.0
2020-05-06 12:30:00,107.06,107.36,107.0,107.36,24256.0,95.0666,95.333,95.0133,95.333,24256.0
2020-05-06 12:40:00,107.24,107.4,107.12,107.37,24726.0,95.2264,95.3685,95.1199,95.3419,24726.0
2020-05-06 12:50:00,107.35,107.5,106.99,107.05,20826.0,95.3241,95.4573,95.0045,95.0577,20826.0
2020-05-06 13:00:00,107.08,107.2,106.97,107.06,28797.0,95.0844,95.1909,94.9867,95.0666,28797.0
2020-05-06 13:10:00,107.01,107.28,106.94,107.28,15951.0,95.0222,95.262,94.9601,95.262,15951.0
2020-05-06 13:20:00,107.27,107.33,106.97,107.18,14035.0,95.2531,95.3064,94.9867,95.1732,14035.0
2020-05-06 13:30:00,107.17,107.55,107.16,107.38,28366.0,95.1643,95.5017,95.1554,95.3508,28366.0
2020-05-06 13:40:00,107.38,107.59,107.37,107.4,29261.0,95.3508,95.5372,95.3419,95.3685,29261.0
2020-05-06 13:50:00,107.38,107.63,107.3,107.35,19524.0,95.3508,95.5728,95.2797,95.3241,19524.0
2020-05-06 14:00:00,107.37,107.37,106.9,107.14,18981.0,95.3419,95.3419,94.9245,95.1376,18981.0
2020-05-06 14:10:00,107.1,107.25,106.94,107.16,10042.0,95.1021,95.2353,94.9601,95.1554,10042.0
2020-05-06 14:20:00,107.13,107.44,107.1,107.11,28081.0,95.1288,95.404,95.1021,95.111,28081.0
2020-05-06 14:30:00,107.09,107.28,106.94,106.99,35066.0,95.0933,95.262,94.9601,95.0045,35066.0
2020-05-06 14:40:00,106.98,107.1,106.77,106.99,32432.0,94.9956,95.1021,94.8091,95.0045,32432.0
2020-05-06 14:50:00,106.97,107.25,106.93,106.94,50729.0,94.9867,95.2353,94.9512,94.9601,50729.0
2020-05-06 15:00:00,106.97,107.27,106.96,107.27,34098.0,94.9867,95.2531,94.9778,95.2531,34098.0
2020-05-06 15:10:00,107.26,107.26,107.12,107.17,50993.0,95.2442,95.2442,95.1199,95.1643,50993.0
2020-05-06 15:20:00,107.17,107.26,106.96,107.02,48434.0,95.1643,95.2442,94.9778,95.0311,48434.0
2020-05-06 15:30:00,107.0,107.0,106.36,106.51,63935.0,95.0133,95.0133,94.445,94.5782,63935.0
2020-05-06 15:40:00,106.52,106.71,106.05,106.07,67793.0,94.5871,94.7558,94.1698,94.1875,67793.0
2020-05-06 15:50:00,106.03,106.28,105.89,105.9,243527.0,94.152,94.374,94.0277,94.0366,243527.0
2020-05-07 09:30:00,107.65,108.29,107.36,107.44,80682.0,95.5905,96.1588,95.333,95.404,80682.0
2020-05-07 09:40:00,107.4,107.46,106.89,107.18,43410.0,95.3685,95.4218,94.9157,95.1732,43410.0
2020-05-07 09:50:00,107.12,107.32,106.85,106.96,41693.0,95.1199,95.2975,94.8801,94.9778,41693.0
2020-05-07 10:00:00,106.92,106.92,106.1,106.29,37680.0,94.9423,94.9423,94.2142,94.3829,37680.0
2020-05-07 10:10:00,106.3,106.48,105.78,106.22,27291.0,94.3918,94.5516,93.93,94.3207,27291.0
2020-05-07 10:20:00,106.26,106.66,105.97,106.3,20971.0,94.3562,94.7114,94.0987,94.3918,20971.0
2020-05-07 10:30:00,106.25,106.81,106.22,106.42,25421.0,94.3474,94.8446,94.3207,94.4983,25421.0
2020-05-07 10:40:00,106.44,106.67,105.95,105.99,16199.0,94.5161,94.7203,94.081,94.1165,16199.0
2020-05-07 10:50:00,105.96,106.2,105.79,106.16,20373.0,94.0898,94.303,93.9389,94.2674,20373.0
2020-05-07 11:00:00,106.23,106.7,106.01,106.45,32944.0,94.3296,94.7469,94.1342,94.5249,32944.0
2020-05-07 11:10:00,106.37,106.73,106.37,106.7,13356.0,94.4539,94.7736,94.4539,94.7469,13356.0
2020-05-07 11:20:00,106.64,106.8,106.47,106.75,13642.0,94.6937,94.8357,94.5427,94.7913,13642.0
2020-05-07 11:30:00,106.76,107.0,106.64,106.76,17648.0,94.8002,95.0133,94.6937,94.8002,17648.0
2020-05-07 11:40:00,106.75,107.55,106.75,107.34,27667.0,94.7913,95.5017,94.7913,95.3152,27667.0
2020-05-07 11:50:00,107.34,107.34,107.12,107.24,15010.0,95.3152,95.3152,95.1199,95.2264,15010.0
2020-05-07 12:00:00,107.18,107.35,106.93,106.93,21221.0,95.1732,95.3241,94.9512,94.9512,21221.0
2020-05-07 12:10:00,106.87,107.2,106.84,107.1,13518.0,94.8979,95.1909,94.8713,95.1021,13518.0
2020-05-07 12:20:00,107.06,107.22,106.96,107.04,17460.0,95.0666,95.2087,94.9778,95.0489,17460.0
2020-05-07 12:30:00,107.04,107.05,106.7,106.88,14537.0,95.0489,95.0577,94.7469,94.9068,14537.0
2020-05-07 12:40:00,106.9,106.96,106.66,106.79,14157.0,94.9245,94.9778,94.7114,94.8269,14157.0
2020-05-07 12:50:00,106.84,107.14,106.68,107.0,14112.0,94.8713,95.1376,94.7292,95.0133,14112.0
2020-05-07 13:00:00,106.98,107.19,106.91,107.15,15594.0,94.9956,95.182,94.9334,95.1465,15594.0
2020-05-07 13:10:00,107.16,107.52,107.16,107.4,43126.0,95.1554,95.4751,95.1554,95.3685,43126.0
2020-05-07 13:20:00,107.39,107.64,107.39,107.48,16367.0,95.3596,95.5816,95.3596,95.4396,16367.0
2020-05-07 13:30:00,107.53,107.66,107.27,107.37,13923.0,95.484,95.5994,95.2531,95.3419,13923.0
2020-05-07 13:40:00,107.4,107.41,107.19,107.19,17386.0,95.3685,95.3774,95.182,95.182,17386.0
2020-05-07 13:50:00,107.21,107.22,106.97,107.17,24036.0,95.1998,95.2087,94.9867,95.1643,24036.0
2020-05-07 14:00:00,107.17,107.17,106.89,106.94,15956.0,95.1643,95.1643,94.9157,94.9601,15956.0
2020-05-07 14:10:00,106.94,106.99,106.71,106.8,18930.0,94.9601,95.0045,94.7558,94.8357,18930.0
2020-05-07 14:20:00,106.79,106.79,106.5,106.65,24996.0,94.8269,94.8269,94.5693,94.7025,24996.0
2020-05-07 14:30:00,106.65,106.79,106.54,106.7,14400.0,94.7025,94.8269,94.6049,94.7469,14400.0
2020-05-07 14:40:00,106.75,106.76,106.57,106.76,9846.0,94.7913,94.8002,94.6315,94.8002,9846.0
2020-05-07 14:50:00,106.77,107.0,106.68,106.86,17079.0,94.8091,95.0133,94.7292,94.889,17079.0
2020-05-07 15:00:00,106.87,107.1,106.63,107.0,17971.0,94.8979,95.1021,94.6848,95.0133,17971.0
2020-05-07 15:10:00,106.97,106.99,106.6,106.82,35689.0,94.9867,95.0045,94.6581,94.8535,35689.0
2020-05-07 15:20:00,106.83,106.85,106.68,106.74,19739.0,94.8624,94.8801,94.7292,94.7825,19739.0
2020-05-07 15:30:00,106.74,106.76,106.39,106.45,34858.0,94.7825,94.8002,94.4717,94.5249,34858.0
2020-05-07 15:40:00,106.44,106.53,106.13,106.2,47345.0,94.5161,94.596,94.2408,94.303,47345.0
2020-05-07 15:50:00,106.16,106.61,105.87,106.22,121345.0,94.2674,94.667,94.0099,94.3207,121345.0
2020-05-08 09:30:00,108.2,108.3,107.01,107.52,117913.0,96.0789,96.1677,95.0222,95.4751,117913.0
2020-05-08 09:40:00,107.46,109.0,107.46,108.84,69149.0,95.4218,96.7893,95.4218,96.6472,69149.0
2020-05-08 09:50:00,108.8,109.2,107.99,108.69,59287.0,96.6117,96.9669,95.8924,96.514,59287.0
2020-05-08 10:00:00,108.7,108.92,108.16,108.16,30568.0,96.5229,96.7182,96.0434,96.0434,30568.0
2020-05-08 10:10:00,108.13,108.95,108.13,108.92,43192.0,96.0167,96.7449,96.0167,96.7182,43192.0
2020-05-08 10:20:00,108.9,109.08,108.59,108.67,31585.0,96.7005,96.8603,96.4252,96.4963,31585.0
2020-05-08 10:30:00,108.69,108.9,108.28,108.41,20298.0,96.514,96.7005,96.1499,96.2654,20298.0
2020-05-08 10:40:00,108.49,108.82,108.08,108.1,22400.0,96.3364,96.6294,95.9723,95.9901,22400.0
2020-05-08 10:50:00,108.05,108.41,107.99,108.32,17430.0,95.9457,96.2654,95.8924,96.1855,17430.0
2020-05-08 11:00:00,108.27,108.65,108.09,108.65,16478.0,96.1411,96.4785,95.9812,96.4785,16478.0
2020-05-08 11:10:00,108.62,109.09,108.58,108.97,27013.0,96.4519,96.8692,96.4163,96.7626,27013.0
2020-05-08 11:20:00,108.95,109.05,108.81,109.03,22050.0,96.7449,96.8337,96.6206,96.8159,22050.0
2020-05-08 11:30:00,109.06,109.45,109.04,109.44,37382.0,96.8426,97.1889,96.8248,97.18,37382.0
2020-05-08 11:40:00,109.39,109.75,109.36,109.38,42848.0,97.1356,97.4553,97.109,97.1267,42848.0
2020-05-08 11:50:00,109.36,109.43,109.09,109.11,18769.0,97.109,97.1711,96.8692,96.887,18769.0
2020-05-08 12:00:00,109.09,109.17,109.0,109.09,23155.0,96.8692,96.9402,96.7893,96.8692,23155.0
2020-05-08 12:10:00,109.11,109.11,108.9,109.02,16892.0,96.887,96.887,96.7005,96.807,16892.0
2020-05-08 12:20:00,109.03,109.39,108.96,109.32,44638.0,96.8159,97.1356,96.7538,97.0734,44638.0
2020-05-08 12:30:00,109.31,109.77,109.3,109.6,39556.0,97.0646,97.473,97.0557,97.3221,39556.0
2020-05-08 12:40:00,109.63,109.77,109.54,109.6,33408.0,97.3487,97.473,97.2688,97.3221,33408.0
2020-05-08 12:50:00,109.59,109.85,109.51,109.75,25059.0,97.3132,97.5441,97.2422,97.4553,25059.0
2020-05-08 13:00:00,109.77,109.84,109.57,109.61,23776.0,97.473,97.5352,97.2954,97.3309,23776.0
2020-05-08 13:10:00,109.66,109.75,109.38,109.66,24968.0,97.3753,97.4553,97.1267,97.3753,24968.0
2020-05-08 13:20:00,109.65,109.71,109.33,109.44,20110.0,97.3665,97.4197,97.0823,97.18,20110.0
2020-05-08 13:30:00,109.46,109.54,109.23,109.28,19808.0,97.1978,97.2688,96.9935,97.0379,19808.0
2020-05-08 13:40:00,109.24,109.3,108.84,108.91,26982.0,97.0024,97.0557,96.6472,96.7094,26982.0
2020-05-08 13:50:00,108.91,109.09,108.81,108.84,31030.0,96.7094,96.8692,96.6206,96.6472,31030.0
2020-05-08 14:00:00,108.87,109.05,108.75,108.92,18381.0,96.6738,96.8337,96.5673,96.7182,18381.0
2020-05-08 14:10:00,108.88,109.49,108.87,109.4,27595.0,96.6827,97.2244,96.6738,97.1445,27595.0
2020-05-08 14:20:00,109.39,109.77,109.39,109.72,36406.0,97.1356,97.473,97.1356,97.4286,36406.0
2020-05-08 14:30:00,109.73,110.05,109.64,109.86,59785.0,97.4375,97.7217,97.3576,97.5529,59785.0
2020-05-08 14:40:00,109.91,110.32,109.89,110.21,37237.0,97.5973,97.9614,97.5796,97.8637,37237.0
2020-05-08 14:50:00,110.24,110.48,110.14,110.35,37354.0,97.8904,98.1035,97.8016,97.988,37354.0
2020-05-08 15:00:00,110.39,110.74,110.34,110.43,48802.0,98.0236,98.3344,97.9792,98.0591,48802.0
2020-05-08 15:10:00,110.45,110.45,110.14,110.31,40399.0,98.0768,98.0768,97.8016,97.9525,40399.0
2020-05-08 15:20:00,110.34,110.62,110.29,110.47,43828.0,97.9792,98.2278,97.9348,98.0946,43828.0
2020-05-08 15:30:00,110.45,110.71,110.3,110.67,48557.0,98.0768,98.3077,97.9437,98.2722,48557.0
2020-05-08 15:40:00,110.7,111.01,110.56,110.92,69185.0,98.2988,98.5741,98.1745,98.4942,69185.0
2020-05-08 15:50:00,110.9,111.29,110.83,111.15,168295.0,98.4764,98.8227,98.4143,98.6984,168295.0
2020-05-11 09:30:00,109.98,110.1,108.9,108.95,74178.0,97.6595,97.7661,96.7005,96.7449,74178.0
2020-05-11 09:40:00,108.91,109.7,108.61,109.45,78661.0,96.7094,97.4109,96.443,97.1889,78661.0
2020-05-11 09:50:00,109.48,109.96,109.22,109.27,31364.0,97.2155,97.6417,96.9846,97.029,31364.0
2020-05-11 10:00:00,109.27,109.78,109.27,109.37,39268.0,97.029,97.4819,97.029,97.1178,39268.0
2020-05-11 10:10:00,109.37,109.43,108.63,108.93,83011.0,97.1178,97.1711,96.4607,96.7271,83011.0
2020-05-11 10:20:00,108.98,109.06,108.65,108.87,78242.0,96.7715,96.8426,96.4785,96.6738,78242.0
2020-05-11 10:30:00,108.85,109.3,108.68,109.19,90006.0,96.6561,97.0557,96.5051,96.958,90006.0
2020-05-11 10:40:00,109.18,109.36,109.04,109.36,32652.0,96.9491,97.109,96.8248,97.109,32652.0
2020-05-11 10:50:00,109.35,109.39,109.07,109.1,47718.0,97.1001,97.1356,96.8514,96.8781,47718.0
2020-05-11 11:00:00,109.04,109.22,108.93,109.06,31960.0,96.8248,96.9846,96.7271,96.8426,31960.0
2020-05-11 11:10:00,109.03,109.34,108.9,109.07,37951.0,96.8159,97.0912,96.7005,96.8514,37951.0
2020-05-11 11:20:00,109.04,109.25,108.89,108.9,48610.0,96.8248,97.0113,96.6916,96.7005,48610.0
2020-05-11 11:30:00,108.88,109.21,108.88,109.06,28824.0,96.6827,96.9758,96.6827,96.8426,28824.0
2020-05-11 11:40:00,109.06,109.22,109.0,109.11,15638.0,96.8426,96.9846,96.7893,96.887,15638.0
2020-05-11 11:50:00,109.22,109.53,109.08,109.53,15215.0,96.9846,97.2599,96.8603,97.2599,15215.0
2020-05-11 12:00:00,109.53,109.7,109.28,109.28,16642.0,97.2599,97.4109,97.0379,97.0379,16642.0
2020-05-11 12:10:00,109.33,109.65,109.16,109.54,71509.0,97.0823,97.3665,96.9314,97.2688,71509.0
2020-05-11 12:20:00,109.55,110.34,109.49,110.31,70189.0,97.2777,97.9792,97.2244,97.9525,70189.0
2020-05-11 12:30:00,110.32,110.65,110.31,110.43,77677.0,97.9614,98.2544,97.9525,98.0591,77677.0
2020-05-11 12:40:00,110.45,110.72,110.39,110.45,31456.0,98.0768,98.3166,98.0236,98.0768,31456.0
2020-05-11 12:50:00,110.46,110.88,110.38,110.83,25097.0,98.0857,98.4587,98.0147,98.4143,25097.0
2020-05-11 13:00:00,110.78,110.98,110.73,110.97,17433.0,98.3699,98.5475,98.3255,98.5386,17433.0
2020-05-11 13:10:00,110.97,110.99,110.85,110.96,18673.0,98.5386,98.5564,98.432,98.5297,18673.0
2020-05-11 13:20:00,110.96,111.17,110.89,111.13,15087.0,98.5297,98.7162,98.4676,98.6807,15087.0
2020-05-11 13:30:00,111.14,111.51,111.14,111.51,27132.0,98.6896,99.0181,98.6896,99.0181,27132.0
2020-05-11 13:40:00,111.53,111.6,111.15,111.18,32734.0,99.0359,99.098,98.6984,98.7251,32734.0
2020-05-11 13:50:00,111.18,111.19,110.78,110.86,26817.0,98.7251,98.7339,98.3699,98.4409,26817.0
2020-05-11 14:00:00,110.89,111.0,110.55,110.66,25261.0,98.4676,98.5652,98.1656,98.2633,25261.0
2020-05-11 14:10:00,110.61,110.76,110.45,110.73,16028.0,98.2189,98.3521,98.0768,98.3255,16028.0
2020-05-11 14:20:00,110.7,110.86,110.58,110.62,16240.0,98.2988,98.4409,98.1923,98.2278,16240.0
2020-05-11 14:30:00,110.57,110.81,110.57,110.74,11208.0,98.1834,98.3965,98.1834,98.3344,11208.0
2020-05-11 14:40:00,110.73,110.8,110.62,110.8,17609.0,98.3255,98.3876,98.2278,98.3876,17609.0
2020-05-11 14:50:00,110.79,111.0,110.75,110.8,14858.0,98.3788,98.5652,98.3432,98.3876,14858.0
2020-05-11 15:00:00,110.83,111.07,110.81,111.06,25935.0,98.4143,98.6274,98.3965,98.6185,25935.0
2020-05-11 15:10:00,111.08,111.17,110.86,110.97,29629.0,98.6363,98.7162,98.4409,98.5386,29629.0
2020-05-11 15:20:00,110.92,111.01,110.81,110.93,23662.0,98.4942,98.5741,98.3965,98.5031,23662.0
2020-05-11 15:30:00,110.91,110.99,110.6,110.8,31486.0,98.4853,98.5564,98.21,98.3876,31486.0
2020-05-11 15:40:00,110.83,110.96,110.68,110.83,37837.0,98.4143,98.5297,98.2811,98.4143,37837.0
2020-05-11 15:50:00,110.83,110.97,110.38,110.47,151400.0,98.4143,98.5386,98.0147,98.0946,151400.0
2020-05-12 09:30:00,111.69,112.06,110.56,110.72,72503.0,99.1779,99.5065,98.1745,98.3166,72503.0
2020-05-12 09:40:00,110.62,110.84,110.44,110.63,37996.0,98.2278,98.4232,98.068,98.2367,37996.0
2020-05-12 09:50:00,110.54,110.57,109.7,109.98,63523.0,98.1568,98.1834,97.4109,97.6595,63523.0
2020-05-12 10:00:00,109.98,111.01,109.98,110.8,31151.0,97.6595,98.5741,97.6595,98.3876,31151.0
2020-05-12 10:10:00,110.85,110.89,110.39,110.88,48212.0,98.432,98.4676,98.0236,98.4587,48212.0
2020-05-12 10:20:00,110.85,110.98,110.53,110.66,66721.0,98.432,98.5475,98.1479,98.2633,66721.0
2020-05-12 10:30:00,110.65,111.32,110.54,111.13,41728.0,98.2544,98.8494,98.1568,98.6807,41728.0
2020-05-12 10:40:00,111.12,111.59,110.96,111.01,22223.0,98.6718,99.0891,98.5297,98.5741,22223.0
2020-05-12 10:50:00,110.96,111.52,110.89,111.37,13583.0,98.5297,99.027,98.4676,98.8938,13583.0
2020-05-12 11:00:00,111.39,111.64,111.3,111.58,17860.0,98.9115,99.1335,98.8316,99.0803,17860.0
2020-05-12 11:10:00,111.59,111.7,111.29,111.31,22227.0,99.0891,99.1868,98.8227,98.8405,22227.0
2020-05-12 11:20:00,111.38,111.7,111.33,111.56,13030.0,98.9027,99.1868,98.8583,99.0625,13030.0
2020-05-12 11:30:00,111.53,111.59,111.31,111.39,16212.0,99.0359,99.0891,98.8405,98.9115,16212.0
2020-05-12 11:40:00,111.4,111.51,111.2,111.2,8183.0,98.9204,99.0181,98.7428,98.7428,8183.0
2020-05-12 11:50:00,111.3,111.53,111.22,111.5,5851.0,98.8316,99.0359,98.7606,99.0092,5851.0
2020-05-12 12:00:00,111.44,111.58,111.44,111.55,9560.0,98.9559,99.0803,98.9559,99.0536,9560.0
2020-05-12 12:10:00,111.54,111.56,111.32,111.51,16059.0,99.0447,99.0625,98.8494,99.0181,16059.0
2020-05-12 12:20:00,111.5,111.99,111.49,111.95,17780.0,99.0092,99.4443,99.0003,99.4088,17780.0
2020-05-12 12:30:00,111.94,112.52,111.94,112.45,39614.0,99.3999,99.915,99.3999,99.8528,39614.0
2020-05-12 12:40:00,112.45,112.62,112.38,112.49,20247.0,99.8528,100.0038,99.7906,99.8883,20247.0
2020-05-12 12:50:00,112.46,112.72,112.41,112.72,15557.0,99.8617,100.0926,99.8173,100.0926,15557.0
2020-05-12 13:00:00,112.69,112.74,112.39,112.59,18176.0,100.0659,100.1103,99.7995,99.9771,18176.0
2020-05-12 13:10:00,112.55,112.56,111.91,111.94,16321.0,99.9416,99.9505,99.3733,99.3999,16321.0
2020-05-12 13:20:00,111.95,112.06,111.56,111.63,30690.0,99.4088,99.5065,99.0625,99.1247,30690.0
2020-05-12 13:30:00,111.6,111.95,111.58,111.84,26607.0,99.098,99.4088,99.0803,99.3111,26607.0
2020-05-12 13:40:00,111.79,111.98,111.69,111.95,10894.0,99.2667,99.4354,99.1779,99.4088,10894.0
2020-05-12 13:50:00,111.93,111.95,111.71,111.92,12988.0,99.3911,99.4088,99.1957,99.3822,12988.0
2020-05-12 14:00:00,111.93,112.06,111.84,111.87,12717.0,99.3911,99.5065,99.3111,99.3378,12717.0
2020-05-12 14:10:00,111.81,111.89,111.36,111.45,15068.0,99.2845,99.3555,98.8849,98.9648,15068.0
2020-05-12 14:20:00,111.48,111.56,111.19,111.19,45587.0,98.9915,99.0625,98.7339,98.7339,45587.0
2020-05-12 14:30:00,111.17,111.25,111.01,111.08,43623.0,98.7162,98.7872,98.5741,98.6363,43623.0
2020-05-12 14:40:00,111.07,111.07,110.58,110.69,24756.0,98.6274,98.6274,98.1923,98.29,24756.0
2020-05-12 14:50:00,110.74,110.78,110.59,110.65,43101.0,98.3344,98.3699,98.2012,98.2544,43101.0
2020-05-12 15:00:00,110.63,110.81,110.43,110.81,25677.0,98.2367,98.3965,98.0591,98.3965,25677.0
2020-05-12 15:10:00,110.76,110.87,110.23,110.23,33273.0,98.3521,98.4498,97.8815,97.8815,33273.0
2020-05-12 15:20:00,110.2,110.26,109.68,109.79,63322.0,97.8549,97.9081,97.3931,97.4908,63322.0
2020-05-12 15:30:00,109.82,109.9,109.3,109.43,61380.0,97.5174,97.5885,97.0557,97.1711,61380.0
2020-05-12 15:40:00,109.4,109.4,108.64,108.7,68800.0,97.1445,97.1445,96.4696,96.5229,68800.0
2020-05-12 15:50:00,108.61,108.78,108.15,108.21,148524.0,96.443,96.5939,96.0345,96.0878,148524.0
2020-05-13 09:30:00,108.37,108.9,107.5,108.48,116105.0,96.2299,96.7005,95.4573,96.3275,116105.0
2020-05-13 09:40:00,108.38,108.38,107.11,108.0,49476.0,96.2387,96.2387,95.111,95.9013,49476.0
2020-05-13 09:50:00,107.9,108.42,107.8,108.3,26299.0,95.8125,96.2743,95.7237,96.1677,26299.0
2020-05-13 10:00:00,108.2,109.28,108.2,109.03,39818.0,96.0789,97.0379,96.0789,96.8159,39818.0
2020-05-13 10:10:00,108.98,109.36,108.68,108.72,63348.0,96.7715,97.109,96.5051,96.5407,63348.0
2020-05-13 10:20:00,108.65,109.15,108.42,108.98,18647.0,96.4785,96.9225,96.2743,96.7715,18647.0
2020-05-13 10:30:00,108.91,109.18,108.77,108.81,46574.0,96.7094,96.9491,96.585,96.6206,46574.0
2020-05-13 10:40:00,108.84,108.97,107.79,107.85,35371.0,96.6472,96.7626,95.7148,95.7681,35371.0
2020-05-13 10:50:00,107.87,108.03,107.12,107.22,32390.0,95.7859,95.9279,95.1199,95.2087,32390.0
2020-05-13 11:00:00,107.22,107.44,106.9,107.21,45962.0,95.2087,95.404,94.9245,95.1998,45962.0
2020-05-13 11:10:00,107.23,107.94,107.23,107.4,40110.0,95.2176,95.848,95.2176,95.3685,40110.0
2020-05-13 11:20:00,107.39,107.39,106.6,107.03,52401.0,95.3596,95.3596,94.6581,95.04,52401.0
2020-05-13 11:30:00,106.95,107.35,106.15,106.57,36755.0,94.9689,95.3241,94.2586,94.6315,36755.0
2020-05-13 11:40:00,106.57,106.64,105.44,105.6,52970.0,94.6315,94.6937,93.6281,93.7702,52970.0
2020-05-13 11:50:00,105.59,105.94,105.36,105.7,40521.0,93.7613,94.0721,93.5571,93.859,40521.0
2020-05-13 12:00:00,105.71,105.75,104.6,104.6,51673.0,93.8678,93.9034,92.8822,92.8822,51673.0
2020-05-13 12:10:00,104.66,104.98,104.17,104.43,36103.0,92.9355,93.2196,92.5004,92.7312,36103.0
2020-05-13 12:20:00,104.47,105.44,104.47,105.37,27193.0,92.7668,93.6281,92.7668,93.5659,27193.0
2020-05-13 12:30:00,105.33,105.59,105.09,105.4,24477.0,93.5304,93.7613,93.3173,93.5926,24477.0
2020-05-13 12:40:00,105.33,105.83,105.24,105.82,26847.0,93.5304,93.9744,93.4505,93.9655,26847.0
2020-05-13 12:50:00,105.77,105.81,105.22,105.28,14027.0,93.9211,93.9566,93.4327,93.486,14027.0
2020-05-13 13:00:00,105.38,105.38,104.56,104.8,17475.0,93.5748,93.5748,92.8467,93.0598,17475.0
2020-05-13 13:10:00,104.81,105.62,104.81,105.52,20513.0,93.0687,93.7879,93.0687,93.6991,20513.0
2020-05-13 13:20:00,105.54,105.64,105.24,105.61,16920.0,93.7169,93.8057,93.4505,93.779,16920.0
2020-05-13 13:30:00,105.44,105.57,105.16,105.45,17559.0,93.6281,93.7435,93.3795,93.637,17559.0
2020-05-13 13:40:00,105.51,105.53,104.99,105.15,16635.0,93.6903,93.708,93.2285,93.3706,16635.0
2020-05-13 13:50:00,105.2,105.2,104.92,104.93,20473.0,93.415,93.415,93.1663,93.1752,20473.0
2020-05-13 14:00:00,104.92,105.1,104.57,105.04,25784.0,93.1663,93.3262,92.8556,93.2729,25784.0
2020-05-13 14:10:00,105.03,105.58,104.95,105.46,19689.0,93.264,93.7524,93.193,93.6459,19689.0
2020-05-13 14:20:00,105.48,105.51,105.15,105.16,15343.0,93.6636,93.6903,93.3706,93.3795,15343.0
2020-05-13 14:30:00,105.17,105.38,105.09,105.26,16075.0,93.3883,93.5748,93.3173,93.4683,16075.0
2020-05-13 14:40:00,105.3,105.3,104.9,105.18,53935.0,93.5038,93.5038,93.1486,93.3972,53935.0
2020-05-13 14:50:00,105.18,105.23,104.35,104.39,31891.0,93.3972,93.4416,92.6602,92.6957,31891.0
2020-05-13 15:00:00,104.37,105.23,104.3,104.83,27752.0,92.678,93.4416,92.6158,93.0864,27752.0
2020-05-13 15:10:00,104.86,105.0,104.58,104.7,22260.0,93.1131,93.2374,92.8644,92.971,22260.0
2020-05-13 15:20:00,104.7,104.83,104.22,104.74,27900.0,92.971,93.0864,92.5448,93.0065,27900.0
2020-05-13 15:30:00,104.72,105.14,104.58,104.99,41689.0,92.9888,93.3617,92.8644,93.2285,41689.0
2020-05-13 15:40:00,105.05,105.68,104.87,105.66,46649.0,93.2818,93.8412,93.1219,93.8234,46649.0
2020-05-13 15:50:00,105.63,106.52,105.63,106.16,139461.0,93.7968,94.5871,93.7968,94.2674,139461.0
2020-05-14 09:30:00,104.9,104.99,103.69,103.76,65947.0,93.1486,93.2285,92.0741,92.1363,65947.0
2020-05-14 09:40:00,103.79,104.1,102.84,102.86,53577.0,92.1629,92.4382,91.3194,91.3371,53577.0
2020-05-14 09:50:00,102.94,103.35,102.32,102.51,42946.0,91.4082,91.7722,90.8576,91.0263,42946.0
2020-05-14 10:00:00,102.51,103.81,102.43,103.8,31381.0,91.0263,92.1807,90.9553,92.1718,31381.0
2020-05-14 10:10:00,103.75,104.04,103.22,103.41,25621.0,92.1274,92.3849,91.6568,91.8255,25621.0
2020-05-14 10:20:00,103.41,103.57,102.73,102.77,39701.0,91.8255,91.9676,91.2217,91.2572,39701.0
2020-05-14 10:30:00,102.82,104.07,102.81,104.05,29708.0,91.3016,92.4116,91.2927,92.3938,29708.0
2020-05-14 10:40:00,104.0,105.04,103.94,105.04,49282.0,92.3494,93.2729,92.2961,93.2729,49282.0
2020-05-14 10:50:00,105.02,105.73,104.88,105.21,32189.0,93.2551,93.8856,93.1308,93.4239,32189.0
2020-05-14 11:00:00,105.06,106.21,105.06,106.03,69457.0,93.2907,94.3118,93.2907,94.152,69457.0
2020-05-14 11:10:00,106.05,106.76,105.93,106.37,27759.0,94.1698,94.8002,94.0632,94.4539,27759.0
2020-05-14 11:20:00,106.38,106.39,105.44,105.62,42027.0,94.4628,94.4717,93.6281,93.7879,42027.0
2020-05-14 11:30:00,105.63,106.06,105.16,105.16,53502.0,93.7968,94.1786,93.3795,93.3795,53502.0
2020-05-14 11:40:00,105.14,105.25,104.75,104.8,31949.0,93.3617,93.4594,93.0154,93.0598,31949.0
2020-05-14 11:50:00,104.72,105.08,104.39,104.47,25581.0,92.9888,93.3084,92.6957,92.7668,25581.0
2020-05-14 12:00:00,104.47,104.66,104.15,104.22,13854.0,92.7668,92.9355,92.4826,92.5448,13854.0
2020-05-14 12:10:00,104.16,104.72,104.16,104.47,17372.0,92.4915,92.9888,92.4915,92.7668,17372.0
2020-05-14 12:20:00,104.52,105.19,104.5,104.82,17561.0,92.8112,93.4061,92.7934,93.0775,17561.0
2020-05-14 12:30:00,104.86,105.55,104.75,105.46,137512.0,93.1131,93.7258,93.0154,93.6459,137512.0
2020-05-14 12:40:00,105.45,105.58,105.2,105.32,36351.0,93.637,93.7524,93.415,93.5215,36351.0
2020-05-14 12:50:00,105.38,106.38,105.33,106.37,48158.0,93.5748,94.4628,93.5304,94.4539,48158.0
2020-05-14 13:00:00,106.46,106.54,105.92,106.06,42880.0,94.5338,94.6049,94.0543,94.1786,42880.0
2020-05-14 13:10:00,105.97,106.41,105.97,106.41,34006.0,94.0987,94.4894,94.0987,94.4894,34006.0
2020-05-14 13:20:00,106.43,106.89,106.35,106.88,22534.0,94.5072,94.9157,94.4361,94.9068,22534.0
2020-05-14 13:30:00,106.88,106.97,106.67,106.77,47417.0,94.9068,94.9867,94.7203,94.8091,47417.0
2020-05-14 13:40:00,106.78,107.07,106.67,106.92,25064.0,94.818,95.0755,94.7203,94.9423,25064.0
2020-05-14 13:50:00,106.92,106.97,106.1,106.1,47431.0,94.9423,94.9867,94.2142,94.2142,47431.0
2020-05-14 14:00:00,106.08,106.14,105.56,105.79,25524.0,94.1964,94.2497,93.7346,93.9389,25524.0
2020-05-14 14:10:00,105.84,106.0,105.71,105.84,20759.0,93.9833,94.1254,93.8678,93.9833,20759.0
2020-05-14 14:20:00,105.96,106.45,105.96,106.21,24262.0,94.0898,94.5249,94.0898,94.3118,24262.0
2020-05-14 14:30:00,106.38,106.38,105.83,105.95,19501.0,94.4628,94.4628,93.9744,94.081,19501.0
2020-05-14 14:40:00,105.92,106.33,105.75,106.23,16339.0,94.0543,94.4184,93.9034,94.3296,16339.0
2020-05-14 14:50:00,106.21,107.13,106.08,107.13,22577.0,94.3118,95.1288,94.1964,95.1288,22577.0
2020-05-14 15:00:00,107.02,107.6,106.94,107.45,18698.0,95.0311,95.5461,94.9601,95.4129,18698.0
2020-05-14 15:10:00,107.44,107.48,107.04,107.12,22351.0,95.404,95.4396,95.0489,95.1199,22351.0
2020-05-14 15:20:00,107.12,107.84,107.03,107.72,28968.0,95.1199,95.7592,95.04,95.6527,28968.0
2020-05-14 15:30:00,107.7,107.87,107.0,107.07,32020.0,95.6349,95.7859,95.0133,95.0755,32020.0
2020-05-14 15:40:00,107.06,107.63,106.83,107.63,39132.0,95.0666,95.5728,94.8624,95.5728,39132.0
2020-05-14 15:50:00,107.78,108.46,107.78,108.32,127015.0,95.706,96.3098,95.706,96.1855,127015.0
2020-05-15 09:30:00,104.59,105.76,104.02,105.5,112385.0,92.8733,93.9122,92.3672,93.6814,112385.0
2020-05-15 09:40:00,105.51,105.65,104.58,104.86,41908.0,93.6903,93.8146,92.8644,93.1131,41908.0
2020-05-15 09:50:00,104.91,105.7,104.79,105.51,55561.0,93.1575,93.859,93.0509,93.6903,55561.0
2020-05-15 10:00:00,105.53,105.63,105.0,105.23,58683.0,93.708,93.7968,93.2374,93.4416,58683.0
2020-05-15 10:10:00,105.21,105.88,105.21,105.31,44595.0,93.4239,94.0188,93.4239,93.5127,44595.0
2020-05-15 10:20:00,105.33,105.43,104.8,105.01,45561.0,93.5304,93.6192,93.0598,93.2463,45561.0
2020-05-15 10:30:00,104.96,105.27,104.56,104.91,24522.0,93.2019,93.4771,92.8467,93.1575,24522.0
2020-05-15 10:40:00,104.9,104.9,104.48,104.66,17842.0,93.1486,93.1486,92.7756,92.9355,17842.0
2020-05-15 10:50:00,104.69,104.72,104.06,104.35,33401.0,92.9621,92.9888,92.4027,92.6602,33401.0
2020-05-15 11:00:00,104.3,104.3,103.7,104.29,39857.0,92.6158,92.6158,92.083,92.6069,39857.0
2020-05-15 11:10:00,104.2,104.43,104.06,104.08,21220.0,92.527,92.7312,92.4027,92.4204,21220.0
2020-05-15 11:20:00,104.08,104.53,103.97,104.25,24718.0,92.4204,92.82,92.3228,92.5714,24718.0
2020-05-15 11:30:00,104.22,104.58,104.19,104.22,15216.0,92.5448,92.8644,92.5181,92.5448,15216.0
2020-05-15 11:40:00,104.28,104.44,103.96,104.07,19841.0,92.598,92.7401,92.3139,92.4116,19841.0
2020-05-15 11:50:00,104.1,104.46,104.05,104.46,15202.0,92.4382,92.7579,92.3938,92.7579,15202.0
2020-05-15 12:00:00,104.42,105.0,104.39,104.96,20621.0,92.7224,93.2374,92.6957,93.2019,20621.0
2020-05-15 12:10:00,104.91,105.01,104.54,104.67,18353.0,93.1575,93.2463,92.8289,92.9444,18353.0
2020-05-15 12:20:00,104.74,105.01,104.74,104.85,21682.0,93.0065,93.2463,93.0065,93.1042,21682.0
2020-05-15 12:30:00,104.89,105.18,104.79,105.13,17429.0,93.1397,93.3972,93.0509,93.3528,17429.0
2020-05-15 12:40:00,105.08,105.35,104.7,104.85,26123.0,93.3084,93.5482,92.971,93.1042,26123.0
2020-05-15 12:50:00,104.83,105.05,104.69,104.8,15332.0,93.0864,93.2818,92.9621,93.0598,15332.0
2020-05-15 13:00:00,104.87,105.42,104.85,105.41,16193.0,93.1219,93.6103,93.1042,93.6015,16193.0
2020-05-15 13:10:00,105.45,105.68,105.44,105.52,20090.0,93.637,93.8412,93.6281,93.6991,20090.0
2020-05-15 13:20:00,105.52,105.6,105.36,105.6,20928.0,93.6991,93.7702,93.5571,93.7702,20928.0
2020-05-15 13:30:00,105.58,105.58,105.2,105.32,10631.0,93.7524,93.7524,93.415,93.5215,10631.0
2020-05-15 13:40:00,105.42,105.43,105.0,105.06,12688.0,93.6103,93.6192,93.2374,93.2907,12688.0
2020-05-15 13:50:00,105.03,105.51,104.98,105.43,9618.0,93.264,93.6903,93.2196,93.6192,9618.0
2020-05-15 14:00:00,105.44,106.08,105.44,106.01,35088.0,93.6281,94.1964,93.6281,94.1342,35088.0
2020-05-15 14:10:00,106.04,106.39,105.95,106.39,45137.0,94.1609,94.4717,94.081,94.4717,45137.0
2020-05-15 14:20:00,106.4,106.56,106.17,106.19,25606.0,94.4805,94.6226,94.2763,94.2941,25606.0
2020-05-15 14:30:00,106.2,106.27,105.43,105.51,28039.0,94.303,94.3651,93.6192,93.6903,28039.0
2020-05-15 14:40:00,105.55,105.9,105.53,105.75,20784.0,93.7258,94.0366,93.708,93.9034,20784.0
2020-05-15 14:50:00,105.82,106.02,105.53,105.59,24839.0,93.9655,94.1431,93.708,93.7613,24839.0
2020-05-15 15:00:00,105.6,105.92,105.48,105.92,23930.0,93.7702,94.0543,93.6636,94.0543,23930.0
2020-05-15 15:10:00,105.9,106.04,105.69,105.8,29172.0,94.0366,94.1609,93.8501,93.9478,29172.0
2020-05-15 15:20:00,105.84,106.0,105.73,105.97,28109.0,93.9833,94.1254,93.8856,94.0987,28109.0
2020-05-15 15:30:00,105.99,106.35,105.83,105.88,71008.0,94.1165,94.4361,93.9744,94.0188,71008.0
2020-05-15 15:40:00,105.9,106.37,105.76,106.37,40540.0,94.0366,94.4539,93.9122,94.4539,40540.0
2020-05-15 15:50:00,106.3,106.33,105.81,106.24,139680.0,94.3918,94.4184,93.9566,94.3385,139680.0
2020-05-18 09:30:00,109.29,110.86,109.29,110.54,167744.0,97.0468,98.4409,97.0468,98.1568,167744.0
2020-05-18 09:40:00,110.38,110.56,109.45,109.67,63400.0,98.0147,98.1745,97.1889,97.3842,63400.0
2020-05-18 09:50:00,109.71,109.79,108.98,109.7,64834.0,97.4197,97.4908,96.7715,97.4109,64834.0
2020-05-18 10:00:00,109.77,110.26,109.65,109.98,41867.0,97.473,97.9081,97.3665,97.6595,41867.0
2020-05-18 10:10:00,109.99,110.13,109.61,109.98,37391.0,97.6684,97.7927,97.3309,97.6595,37391.0
2020-05-18 10:20:00,110.03,110.46,109.9,110.19,29398.0,97.7039,98.0857,97.5885,97.846,29398.0
2020-05-18 10:30:00,110.22,110.65,110.21,110.62,28034.0,97.8726,98.2544,97.8637,98.2278,28034.0
2020-05-18 10:40:00,110.65,111.32,110.65,111.19,42764.0,98.2544,98.8494,98.2544,98.7339,42764.0
2020-05-18 10:50:00,111.16,111.8,111.16,111.69,35809.0,98.7073,99.2756,98.7073,99.1779,35809.0
2020-05-18 11:00:00,111.7,111.89,111.51,111.83,23217.0,99.1868,99.3555,99.0181,99.3023,23217.0
2020-05-18 11:10:00,111.85,111.89,111.58,111.81,25443.0,99.32,99.3555,99.0803,99.2845,25443.0
2020-05-18 11:20:00,111.94,112.0,111.63,111.67,24678.0,99.3999,99.4532,99.1247,99.1602,24678.0
2020-05-18 11:30:00,111.69,111.93,111.6,111.68,32427.0,99.1779,99.3911,99.098,99.1691,32427.0
2020-05-18 11:40:00,111.59,112.03,111.59,111.79,48046.0,99.0891,99.4798,99.0891,99.2667,48046.0
2020-05-18 11:50:00,111.85,112.03,111.82,111.94,25930.0,99.32,99.4798,99.2934,99.3999,25930.0
2020-05-18 12:00:00,111.91,112.19,111.84,112.15,19081.0,99.3733,99.6219,99.3111,99.5864,19081.0
2020-05-18 12:10:00,112.15,112.24,111.98,111.98,43851.0,99.5864,99.6663,99.4354,99.4354,43851.0
2020-05-18 12:20:00,111.97,112.28,111.88,112.26,21681.0,99.4266,99.7018,99.3467,99.6841,21681.0
2020-05-18 12:30:00,112.25,112.3,112.15,112.27,20625.0,99.6752,99.7196,99.5864,99.693,20625.0
2020-05-18 12:40:00,112.28,112.42,112.16,112.33,22358.0,99.7018,99.8262,99.5953,99.7462,22358.0
2020-05-18 12:50:00,112.31,112.56,112.23,112.52,23267.0,99.7285,99.9505,99.6574,99.915,23267.0
2020-05-18 13:00:00,112.55,112.86,112.52,112.86,27006.0,99.9416,100.2169,99.915,100.2169,27006.0
2020-05-18 13:10:00,112.83,113.0,112.78,112.97,27219.0,100.1902,100.3412,100.1458,100.3145,27219.0
2020-05-18 13:20:00,112.97,113.21,112.89,113.2,28188.0,100.3145,100.5277,100.2435,100.5188,28188.0
2020-05-18 13:30:00,113.19,113.21,112.86,113.04,19046.0,100.5099,100.5277,100.2169,100.3767,19046.0
2020-05-18 13:40:00,113.08,113.08,112.6,112.77,25469.0,100.4122,100.4122,99.986,100.1369,25469.0
2020-05-18 13:50:00,112.77,112.85,112.31,112.36,15712.0,100.1369,100.208,99.7285,99.7729,15712.0
2020-05-18 14:00:00,112.34,112.72,112.34,112.4,26694.0,99.7551,100.0926,99.7551,99.8084,26694.0
2020-05-18 14:10:00,112.42,112.42,112.16,112.24,20872.0,99.8262,99.8262,99.5953,99.6663,20872.0
2020-05-18 14:20:00,112.22,112.48,112.13,112.44,15335.0,99.6486,99.8794,99.5686,99.8439,15335.0
2020-05-18 14:30:00,112.43,112.58,112.14,112.3,22708.0,99.835,99.9682,99.5775,99.7196,22708.0
2020-05-18 14:40:00,112.35,112.68,112.33,112.37,26696.0,99.764,100.057,99.7462,99.7818,26696.0
2020-05-18 14:50:00,112.34,112.48,112.25,112.48,19713.0,99.7551,99.8794,99.6752,99.8794,19713.0
2020-05-18 15:00:00,112.49,112.78,112.49,112.75,21279.0,99.8883,100.1458,99.8883,100.1192,21279.0
2020-05-18 15:10:00,112.75,112.87,112.53,112.85,37717.0,100.1192,100.2257,99.9238,100.208,37717.0
2020-05-18 15:20:00,112.88,113.04,112.85,113.01,48644.0,100.2346,100.3767,100.208,100.3501,48644.0
2020-05-18 15:30:00,113.02,113.26,112.99,113.09,48088.0,100.3589,100.5721,100.3323,100.4211,48088.0
2020-05-18 15:40:00,113.09,113.52,113.01,113.34,57223.0,100.4211,100.8029,100.3501,100.6431,57223.0
2020-05-18 15:50:00,113.4,113.41,112.64,112.65,109195.0,100.6964,100.7053,100.0215,100.0304,109195.0
2020-05-19 09:30:00,112.36,113.73,112.35,113.68,72906.0,99.7729,100.9894,99.764,100.945,72906.0
2020-05-19 09:40:00,113.6,114.26,113.34,113.8,82861.0,100.874,101.46,100.6431,101.0516,82861.0
2020-05-19 09:50:00,113.85,115.0,113.72,114.83,52623.0,101.096,102.1171,100.9805,101.9662,52623.0
2020-05-19 10:00:00,114.79,115.06,114.19,114.68,49978.0,101.9307,102.1704,101.3979,101.833,49978.0
2020-05-19 10:10:00,114.68,115.1,114.4,114.6,35926.0,101.833,102.2059,101.5843,101.7619,35926.0
2020-05-19 10:20:00,114.68,115.37,114.58,115.19,32861.0,101.833,102.4457,101.7442,102.2858,32861.0
2020-05-19 10:30:00,115.25,115.45,114.86,114.99,33292.0,102.3391,102.5167,101.9928,102.1083,33292.0
2020-05-19 10:40:00,114.76,115.08,114.67,114.81,37578.0,101.904,102.1882,101.8241,101.9484,37578.0
2020-05-19 10:50:00,114.88,115.46,114.85,115.2,39101.0,102.0106,102.5256,101.9839,102.2947,39101.0
2020-05-19 11:00:00,115.2,115.51,114.91,115.1,39703.0,102.2947,102.57,102.0372,102.2059,39703.0
2020-05-19 11:10:00,115.21,115.21,114.77,114.86,12681.0,102.3036,102.3036,101.9129,101.9928,12681.0
2020-05-19 11:20:00,114.91,115.03,114.53,114.66,19209.0,102.0372,102.1438,101.6998,101.8152,19209.0
2020-05-19 11:30:00,114.67,114.93,114.33,114.46,15607.0,101.8241,102.055,101.5222,101.6376,15607.0
2020-05-19 11:40:00,114.43,114.62,114.19,114.31,17499.0,101.611,101.7797,101.3979,101.5044,17499.0
2020-05-19 11:50:00,114.28,114.61,114.23,114.4,16063.0,101.4778,101.7708,101.4334,101.5843,16063.0
2020-05-19 12:00:00,114.45,114.45,114.09,114.45,10378.0,101.6287,101.6287,101.3091,101.6287,10378.0
2020-05-19 12:10:00,114.44,114.52,114.24,114.28,12877.0,101.6199,101.6909,101.4423,101.4778,12877.0
2020-05-19 12:20:00,114.25,114.89,114.25,114.87,15597.0,101.4512,102.0195,101.4512,102.0017,15597.0
2020-05-19 12:30:00,114.87,114.98,114.7,114.78,12755.0,102.0017,102.0994,101.8507,101.9218,12755.0
2020-05-19 12:40:00,114.72,115.0,114.68,114.92,11850.0,101.8685,102.1171,101.833,102.0461,11850.0
2020-05-19 12:50:00,114.92,115.05,114.87,114.99,10434.0,102.0461,102.1615,102.0017,102.1083,10434.0
2020-05-19 13:00:00,114.92,115.14,114.75,115.12,18000.0,102.0461,102.2415,101.8951,102.2237,18000.0
2020-05-19 13:10:00,115.15,115.35,115.03,115.33,16745.0,102.2503,102.4279,102.1438,102.4102,16745.0
2020-05-19 13:20:00,115.3,115.52,115.28,115.35,18869.0,102.3835,102.5789,102.3658,102.4279,18869.0
2020-05-19 13:30:00,115.31,115.33,115.09,115.22,19310.0,102.3924,102.4102,102.1971,102.3125,19310.0
2020-05-19 13:40:00,115.23,115.26,114.93,114.94,17826.0,102.3214,102.348,102.055,102.0639,17826.0
2020-05-19 13:50:00,114.95,115.05,114.65,114.67,18200.0,102.0727,102.1615,101.8063,101.8241,18200.0
2020-05-19 14:00:00,114.69,114.89,114.4,114.83,21115.0,101.8419,102.0195,101.5843,101.9662,21115.0
2020-05-19 14:10:00,114.81,114.87,114.64,114.8,13238.0,101.9484,102.0017,101.7975,101.9395,13238.0
2020-05-19 14:20:00,114.8,114.91,114.64,114.67,8486.0,101.9395,102.0372,101.7975,101.8241,8486.0
2020-05-19 14:30:00,114.67,114.91,114.62,114.86,16666.0,101.8241,102.0372,101.7797,101.9928,16666.0
2020-05-19 14:40:00,114.82,114.89,114.67,114.76,11838.0,101.9573,102.0195,101.8241,101.904,11838.0
2020-05-19 14:50:00,114.78,114.79,113.71,113.86,36926.0,101.9218,101.9307,100.9716,101.1048,36926.0
2020-05-19 15:00:00,113.78,114.36,113.74,114.31,18596.0,101.0338,101.5488,100.9983,101.5044,18596.0
2020-05-19 15:10:00,114.22,114.71,114.13,114.15,15558.0,101.4245,101.8596,101.3446,101.3624,15558.0
2020-05-19 15:20:00,114.16,114.21,113.76,114.15,28878.0,101.3712,101.4156,101.016,101.3624,28878.0
2020-05-19 15:30:00,114.16,114.16,113.28,113.58,45647.0,101.3712,101.3712,100.5898,100.8562,45647.0
2020-05-19 15:40:00,113.52,113.83,113.38,113.44,31614.0,100.8029,101.0782,100.6786,100.7319,31614.0
2020-05-19 15:50:00,113.46,113.48,112.49,112.59,118349.0,100.7497,100.7674,99.8883,99.9771,118349.0
2020-05-20 09:30:00,114.44,114.63,113.62,114.56,86270.0,102.0008,102.1701,101.2699,102.1077,86270.0
2020-05-20 09:40:00,114.46,114.95,114.27,114.88,40271.0,102.0186,102.4554,101.8493,102.393,40271.0
2020-05-20 09:50:00,114.98,115.98,114.97,115.79,59016.0,102.4821,103.3734,102.4732,103.2041,59016.0
2020-05-20 10:00:00,115.87,116.74,115.66,116.74,58187.0,103.2754,104.0508,103.0882,104.0508,58187.0
2020-05-20 10:10:00,116.74,117.22,116.56,117.18,66476.0,104.0508,104.4786,103.8904,104.443,66476.0
2020-05-20 10:20:00,117.23,117.32,116.68,116.77,30925.0,104.4875,104.5677,103.9973,104.0775,30925.0
2020-05-20 10:30:00,116.84,117.2,116.66,117.2,30288.0,104.1399,104.4608,103.9795,104.4608,30288.0
2020-05-20 10:40:00,117.19,117.19,116.5,116.69,23842.0,104.4519,104.4519,103.8369,104.0062,23842.0
2020-05-20 10:50:00,116.72,116.83,116.53,116.63,16380.0,104.033,104.131,103.8636,103.9527,16380.0
2020-05-20 11:00:00,116.64,116.92,116.6,116.87,20779.0,103.9617,104.2112,103.926,104.1667,20779.0
2020-05-20 11:10:00,116.85,116.87,116.61,116.81,17553.0,104.1488,104.1667,103.9349,104.1132,17553.0
2020-05-20 11:20:00,116.79,117.28,116.77,117.28,24547.0,104.0954,104.5321,104.0775,104.5321,24547.0
2020-05-20 11:30:00,117.28,117.4,117.18,117.24,24516.0,104.5321,104.639,104.443,104.4964,24516.0
2020-05-20 11:40:00,117.22,117.27,117.08,117.17,19757.0,104.4786,104.5232,104.3538,104.4341,19757.0
2020-05-20 11:50:00,117.17,117.36,117.01,117.1,17198.0,104.4341,104.6034,104.2914,104.3717,17198.0
2020-05-20 12:00:00,117.14,117.27,116.93,117.08,21347.0,104.4073,104.5232,104.2201,104.3538,21347.0
2020-05-20 12:10:00,117.03,117.25,116.81,116.99,35632.0,104.3093,104.5054,104.1132,104.2736,35632.0
2020-05-20 12:20:00,117.02,117.28,116.91,117.24,53814.0,104.3004,104.5321,104.2023,104.4964,53814.0
2020-05-20 12:30:00,117.23,117.54,117.21,117.23,36308.0,104.4875,104.7638,104.4697,104.4875,36308.0
2020-05-20 12:40:00,117.26,117.26,116.69,116.77,32543.0,104.5143,104.5143,104.0062,104.0775,32543.0
2020-05-20 12:50:00,116.74,116.88,116.53,116.8,22171.0,104.0508,104.1756,103.8636,104.1043,22171.0
2020-05-20 13:00:00,116.83,116.94,116.53,116.53,14998.0,104.131,104.2291,103.8636,103.8636,14998.0
2020-05-20 13:10:00,116.55,116.72,116.32,116.57,29526.0,103.8814,104.033,103.6764,103.8993,29526.0
2020-05-20 13:20:00,116.59,116.62,116.11,116.31,26914.0,103.9171,103.9438,103.4893,103.6675,26914.0
2020-05-20 13:30:00,116.29,116.8,116.28,116.78,36232.0,103.6497,104.1043,103.6408,104.0864,36232.0
2020-05-20 13:40:00,116.78,117.0,116.53,116.96,21135.0,104.0864,104.2825,103.8636,104.2469,21135.0
2020-05-20 13:50:00,116.91,116.96,116.66,116.69,10977.0,104.2023,104.2469,103.9795,104.0062,10977.0
2020-05-20 14:00:00,116.72,116.89,116.42,116.5,19809.0,104.033,104.1845,103.7656,103.8369,19809.0
2020-05-20 14:10:00,116.48,116.69,116.32,116.48,12332.0,103.8191,104.0062,103.6764,103.8191,12332.0
2020-05-20 14:20:00,116.44,116.7,116.37,116.61,14807.0,103.7834,104.0151,103.721,103.9349,14807.0
2020-05-20 14:30:00,116.56,116.78,116.49,116.66,15594.0,103.8904,104.0864,103.828,103.9795,15594.0
2020-05-20 14:40:00,116.65,116.95,116.65,116.95,11761.0,103.9706,104.238,103.9706,104.238,11761.0
2020-05-20 14:50:00,116.95,117.22,116.95,117.15,15309.0,104.238,104.4786,104.238,104.4162,15309.0
2020-05-20 15:00:00,117.13,117.14,116.78,116.79,32881.0,104.3984,104.4073,104.0864,104.0954,32881.0
2020-05-20 15:10:00,116.85,116.92,116.61,116.79,23116.0,104.1488,104.2112,103.9349,104.0954,23116.0
2020-05-20 15:20:00,116.79,117.14,116.78,117.14,19587.0,104.0954,104.4073,104.0864,104.4073,19587.0
2020-05-20 15:30:00,117.11,117.37,116.91,117.33,31767.0,104.3806,104.6123,104.2023,104.5767,31767.0
2020-05-20 15:40:00,117.32,117.46,117.02,117.15,42215.0,104.5677,104.6925,104.3004,104.4162,42215.0
2020-05-20 15:50:00,117.22,117.48,117.12,117.38,108268.0,104.4786,104.7104,104.3895,104.6212,108268.0
2020-05-21 09:30:00,117.01,118.18,116.98,117.52,74872.0,104.2914,105.3343,104.2647,104.746,74872.0
2020-05-21 09:40:00,117.5,117.68,117.1,117.12,39388.0,104.7282,104.8886,104.3717,104.3895,39388.0
2020-05-21 09:50:00,117.05,117.05,116.01,116.56,37232.0,104.3271,104.3271,103.4001,103.8904,37232.0
2020-05-21 10:00:00,116.54,116.67,115.7,115.85,20688.0,103.8725,103.9884,103.1238,103.2575,20688.0
2020-05-21 10:10:00,115.85,115.91,115.4,115.66,40545.0,103.2575,103.311,102.8564,103.0882,40545.0
2020-05-21 10:20:00,115.7,116.13,115.64,115.64,20067.0,103.1238,103.5071,103.0704,103.0704,20067.0
2020-05-21 10:30:00,115.62,115.62,114.11,114.14,40023.0,103.0525,103.0525,101.7067,101.7334,40023.0
2020-05-21 10:40:00,114.11,114.94,114.07,114.88,21655.0,101.7067,102.4464,101.671,102.393,21655.0
2020-05-21 10:50:00,114.89,115.46,114.78,115.3,21743.0,102.4019,102.9099,102.3038,102.7673,21743.0
2020-05-21 11:00:00,115.24,115.24,114.67,114.82,16724.0,102.7138,102.7138,102.2058,102.3395,16724.0
2020-05-21 11:10:00,114.88,114.95,114.31,114.31,16141.0,102.393,102.4554,101.8849,101.8849,16141.0
2020-05-21 11:20:00,114.42,114.63,114.18,114.59,19589.0,101.983,102.1701,101.7691,102.1345,19589.0
2020-05-21 11:30:00,114.6,115.26,114.6,115.21,12194.0,102.1434,102.7317,102.1434,102.6871,12194.0
2020-05-21 11:40:00,115.17,115.48,115.1,115.19,14507.0,102.6514,102.9277,102.5891,102.6693,14507.0
2020-05-21 11:50:00,115.21,115.34,114.97,115.0,18924.0,102.6871,102.803,102.4732,102.4999,18924.0
2020-05-21 12:00:00,114.97,115.7,114.96,115.51,17060.0,102.4732,103.1238,102.4643,102.9545,17060.0
2020-05-21 12:10:00,115.47,115.68,115.23,115.3,20290.0,102.9188,103.106,102.7049,102.7673,20290.0
2020-05-21 12:20:00,115.28,115.85,115.28,115.6,6899.0,102.7495,103.2575,102.7495,103.0347,6899.0
2020-05-21 12:30:00,115.55,115.55,115.12,115.12,22982.0,102.9901,102.9901,102.6069,102.6069,22982.0
2020-05-21 12:40:00,115.17,115.54,115.17,115.51,4251.0,102.6514,102.9812,102.6514,102.9545,4251.0
2020-05-21 12:50:00,115.47,115.51,115.02,115.1,18221.0,102.9188,102.9545,102.5177,102.5891,18221.0
2020-05-21 13:00:00,115.22,115.81,114.95,115.59,43406.0,102.696,103.2219,102.4554,103.0258,43406.0
2020-05-21 13:10:00,115.67,115.79,115.52,115.78,7624.0,103.0971,103.2041,102.9634,103.1951,7624.0
2020-05-21 13:20:00,115.64,115.65,115.34,115.45,5013.0,103.0704,103.0793,102.803,102.901,5013.0
2020-05-21 13:30:00,115.53,115.6,115.21,115.37,7058.0,102.9723,103.0347,102.6871,102.8297,7058.0
2020-05-21 13:40:00,115.37,115.6,115.27,115.49,4087.0,102.8297,103.0347,102.7406,102.9367,4087.0
2020-05-21 13:50:00,115.5,115.58,115.41,115.44,9651.0,102.9456,103.0169,102.8654,102.8921,9651.0
2020-05-21 14:00:00,115.3,115.54,115.26,115.41,16002.0,102.7673,102.9812,102.7317,102.8654,16002.0
2020-05-21 14:10:00,115.38,115.43,115.18,115.27,9715.0,102.8386,102.8832,102.6604,102.7406,9715.0
2020-05-21 14:20:00,115.26,115.4,115.18,115.28,8293.0,102.7317,102.8564,102.6604,102.7495,8293.0
2020-05-21 14:30:00,115.28,115.29,114.74,114.84,11660.0,102.7495,102.7584,102.2682,102.3573,11660.0
2020-05-21 14:40:00,114.85,114.89,114.44,114.47,12819.0,102.3662,102.4019,102.0008,102.0275,12819.0
2020-05-21 14:50:00,114.46,114.72,114.36,114.69,11927.0,102.0186,102.2504,101.9295,102.2236,11927.0
2020-05-21 15:00:00,114.68,114.86,114.62,114.7,12462.0,102.2147,102.3751,102.1612,102.2325,12462.0
2020-05-21 15:10:00,114.7,114.7,114.37,114.5,14065.0,102.2325,102.2325,101.9384,102.0543,14065.0
2020-05-21 15:20:00,114.52,114.67,114.45,114.47,17550.0,102.0721,102.2058,102.0097,102.0275,17550.0
2020-05-21 15:30:00,114.5,114.56,114.02,114.29,27281.0,102.0543,102.1077,101.6264,101.8671,27281.0
2020-05-21 15:40:00,114.23,114.46,114.12,114.39,24470.0,101.8136,102.0186,101.7156,101.9562,24470.0
2020-05-21 15:50:00,114.4,114.48,113.92,114.19,99654.0,101.9651,102.0364,101.5373,101.778,99654.0
2020-05-22 09:30:00,114.83,114.89,113.14,113.22,61442.0,102.3484,102.4019,100.8421,100.9134,61442.0
2020-05-22 09:40:00,113.26,113.83,113.25,113.68,11314.0,100.9491,101.4571,100.9401,101.3234,11314.0
2020-05-22 09:50:00,113.53,114.53,113.43,114.32,18435.0,101.1897,102.081,101.1006,101.8938,18435.0
2020-05-22 10:00:00,114.4,114.41,113.83,113.95,10122.0,101.9651,101.9741,101.4571,101.5641,10122.0
2020-05-22 10:10:00,113.93,114.4,113.9,114.0,11241.0,101.5462,101.9651,101.5195,101.6086,11241.0
2020-05-22 10:20:00,114.11,114.58,114.08,114.48,16933.0,101.7067,102.1256,101.6799,102.0364,16933.0
2020-05-22 10:30:00,114.5,114.92,114.34,114.42,11809.0,102.0543,102.4286,101.9117,101.983,11809.0
2020-05-22 10:40:00,114.53,114.63,114.42,114.43,8140.0,102.081,102.1701,101.983,101.9919,8140.0
2020-05-22 10:50:00,114.23,114.47,114.13,114.18,7984.0,101.8136,102.0275,101.7245,101.7691,7984.0
2020-05-22 11:00:00,114.12,114.52,114.0,114.36,37691.0,101.7156,102.0721,101.6086,101.9295,37691.0
2020-05-22 11:10:00,114.33,114.79,114.31,114.75,9406.0,101.9027,102.3127,101.8849,102.2771,9406.0
2020-05-22 11:20:00,114.7,114.7,114.21,114.3,9398.0,102.2325,102.2325,101.7958,101.876,9398.0
2020-05-22 11:30:00,114.29,114.69,114.14,114.59,8751.0,101.8671,102.2236,101.7334,102.1345,8751.0
2020-05-22 11:40:00,114.57,114.63,114.36,114.47,5349.0,102.1167,102.1701,101.9295,102.0275,5349.0
2020-05-22 11:50:00,114.42,114.58,114.38,114.51,7356.0,101.983,102.1256,101.9473,102.0632,7356.0
2020-05-22 12:00:00,114.56,114.87,114.56,114.57,8671.0,102.1077,102.3841,102.1077,102.1167,8671.0
2020-05-22 12:10:00,114.61,114.8,114.45,114.79,11055.0,102.1523,102.3217,102.0097,102.3127,11055.0
2020-05-22 12:20:00,114.79,115.1,114.74,114.97,18306.0,102.3127,102.5891,102.2682,102.4732,18306.0
2020-05-22 12:30:00,115.04,115.2,114.96,115.2,10887.0,102.5356,102.6782,102.4643,102.6782,10887.0
2020-05-22 12:40:00,115.23,115.37,115.19,115.21,13860.0,102.7049,102.8297,102.6693,102.6871,13860.0
2020-05-22 12:50:00,115.21,115.38,115.2,115.23,17186.0,102.6871,102.8386,102.6782,102.7049,17186.0
2020-05-22 13:00:00,115.23,115.7,115.22,115.47,13771.0,102.7049,103.1238,102.696,102.9188,13771.0
2020-05-22 13:10:00,115.47,115.88,115.36,115.83,32569.0,102.9188,103.2843,102.8208,103.2397,32569.0
2020-05-22 13:20:00,115.78,116.25,115.78,116.24,37767.0,103.1951,103.6141,103.1951,103.6051,37767.0
2020-05-22 13:30:00,116.24,116.37,116.05,116.16,41595.0,103.6051,103.721,103.4358,103.5338,41595.0
2020-05-22 13:40:00,116.15,116.29,116.04,116.15,15342.0,103.5249,103.6497,103.4269,103.5249,15342.0
2020-05-22 13:50:00,116.07,116.28,115.86,116.23,21125.0,103.4536,103.6408,103.2664,103.5962,21125.0
2020-05-22 14:00:00,116.25,116.59,116.19,116.47,23197.0,103.6141,103.9171,103.5606,103.8101,23197.0
2020-05-22 14:10:00,116.45,116.82,116.42,116.7,28000.0,103.7923,104.1221,103.7656,104.0151,28000.0
2020-05-22 14:20:00,116.7,117.25,116.65,116.94,142302.0,104.0151,104.5054,103.9706,104.2291,142302.0
2020-05-22 14:30:00,116.91,117.66,116.9,117.35,48432.0,104.2023,104.8708,104.1934,104.5945,48432.0
2020-05-22 14:40:00,117.38,117.72,116.96,117.06,56379.0,104.6212,104.9243,104.2469,104.336,56379.0
2020-05-22 14:50:00,117.08,117.27,116.98,117.11,16343.0,104.3538,104.5232,104.2647,104.3806,16343.0
2020-05-22 15:00:00,117.08,117.26,116.87,117.24,18832.0,104.3538,104.5143,104.1667,104.4964,18832.0
2020-05-22 15:10:00,117.24,117.44,117.14,117.37,33227.0,104.4964,104.6747,104.4073,104.6123,33227.0
2020-05-22 15:20:00,117.35,117.46,116.99,117.07,40299.0,104.5945,104.6925,104.2736,104.3449,40299.0
2020-05-22 15:30:00,117.04,117.18,116.92,116.96,30553.0,104.3182,104.443,104.2112,104.2469,30553.0
2020-05-22 15:40:00,116.94,117.12,116.7,117.05,38061.0,104.2291,104.3895,104.0151,104.3271,38061.0
2020-05-22 15:50:00,117.04,117.12,116.89,117.02,86899.0,104.3182,104.3895,104.1845,104.3004,86899.0
2020-05-26 09:30:00,120.0,121.38,119.6,120.2,170547.0,106.9564,108.1864,106.5999,107.1347,170547.0
2020-05-26 09:40:00,120.15,120.68,119.94,119.95,48967.0,107.0901,107.5625,106.903,106.9119,48967.0
2020-05-26 09:50:00,119.97,119.97,118.75,119.12,31993.0,106.9297,106.9297,105.8423,106.1721,31993.0
2020-05-26 10:00:00,119.13,119.6,119.08,119.52,24594.0,106.181,106.5999,106.1364,106.5286,24594.0
2020-05-26 10:10:00,119.49,120.32,119.39,120.2,32540.0,106.5019,107.2417,106.4127,107.1347,32540.0
2020-05-26 10:20:00,120.28,120.64,120.21,120.39,28754.0,107.206,107.5269,107.1436,107.304,28754.0
2020-05-26 10:30:00,120.35,120.63,120.24,120.24,27589.0,107.2684,107.518,107.1704,107.1704,27589.0
2020-05-26 10:40:00,120.32,120.34,119.8,120.14,25525.0,107.2417,107.2595,106.7782,107.0812,25525.0
2020-05-26 10:50:00,120.16,120.5,120.16,120.39,22308.0,107.099,107.4021,107.099,107.304,22308.0
2020-05-26 11:00:00,120.34,120.65,120.33,120.47,20831.0,107.2595,107.5358,107.2506,107.3754,20831.0
2020-05-26 11:10:00,120.43,120.44,119.83,120.0,18134.0,107.3397,107.3486,106.8049,106.9564,18134.0
2020-05-26 11:20:00,119.98,120.16,119.44,119.64,23447.0,106.9386,107.099,106.4573,106.6356,23447.0
2020-05-26 11:30:00,119.6,119.68,119.12,119.28,14354.0,106.5999,106.6712,106.1721,106.3147,14354.0
2020-05-26 11:40:00,119.27,119.28,118.53,118.71,17473.0,106.3058,106.3147,105.6462,105.8067,17473.0
2020-05-26 11:50:00,118.74,118.95,118.7,118.75,34086.0,105.8334,106.0206,105.7977,105.8423,34086.0
2020-05-26 12:00:00,118.78,118.86,118.56,118.78,25677.0,105.869,105.9404,105.673,105.869,25677.0
2020-05-26 12:10:00,118.82,119.0,118.76,118.82,26038.0,105.9047,106.0651,105.8512,105.9047,26038.0
2020-05-26 12:20:00,118.79,118.92,118.67,118.79,17750.0,105.878,105.9938,105.771,105.878,17750.0
2020-05-26 12:30:00,118.78,119.13,118.78,119.0,27202.0,105.869,106.181,105.869,106.0651,27202.0
2020-05-26 12:40:00,119.0,119.24,118.83,119.02,17720.0,106.0651,106.279,105.9136,106.083,17720.0
2020-05-26 12:50:00,119.01,119.17,118.8,119.0,9303.0,106.074,106.2167,105.8869,106.0651,9303.0
2020-05-26 13:00:00,119.05,119.1,118.81,118.95,9574.0,106.1097,106.1543,105.8958,106.0206,9574.0
2020-05-26 13:10:00,118.93,119.22,118.83,119.18,10608.0,106.0027,106.2612,105.9136,106.2256,10608.0
2020-05-26 13:20:00,119.17,119.43,119.04,119.36,17432.0,106.2167,106.4484,106.1008,106.386,17432.0
2020-05-26 13:30:00,119.36,119.45,119.14,119.45,14101.0,106.386,106.4662,106.1899,106.4662,14101.0
2020-05-26 13:40:00,119.45,119.48,119.03,119.1,8112.0,106.4662,106.493,106.0919,106.1543,8112.0
2020-05-26 13:50:00,119.05,119.29,119.04,119.16,10378.0,106.1097,106.3236,106.1008,106.2077,10378.0
2020-05-26 14:00:00,119.13,119.22,119.06,119.18,12629.0,106.181,106.2612,106.1186,106.2256,12629.0
2020-05-26 14:10:00,119.14,119.42,119.03,119.39,22931.0,106.1899,106.4395,106.0919,106.4127,22931.0
2020-05-26 14:20:00,119.42,119.68,119.39,119.53,21080.0,106.4395,106.6712,106.4127,106.5375,21080.0
2020-05-26 14:30:00,119.52,119.62,119.34,119.35,8434.0,106.5286,106.6177,106.3682,106.3771,8434.0
2020-05-26 14:40:00,119.34,119.36,119.02,119.18,13484.0,106.3682,106.386,106.083,106.2256,13484.0
2020-05-26 14:50:00,119.18,119.49,119.18,119.36,16525.0,106.2256,106.5019,106.2256,106.386,16525.0
2020-05-26 15:00:00,119.35,119.41,119.06,119.08,12799.0,106.3771,106.4306,106.1186,106.1364,12799.0
2020-05-26 15:10:00,119.07,119.23,118.76,118.8,22112.0,106.1275,106.2701,105.8512,105.8869,22112.0
2020-05-26 15:20:00,118.8,119.03,118.78,118.95,16796.0,105.8869,106.0919,105.869,106.0206,16796.0
2020-05-26 15:30:00,118.96,118.99,118.28,118.33,42788.0,106.0295,106.0562,105.4234,105.468,42788.0
2020-05-26 15:40:00,118.21,118.22,117.5,117.68,40296.0,105.361,105.3699,104.7282,104.8886,40296.0
2020-05-26 15:50:00,117.69,117.87,117.39,117.71,79158.0,104.8975,105.058,104.6301,104.9154,79158.0
2020-05-27 09:30:00,118.13,118.96,117.85,118.17,52052.0,105.2897,106.0295,105.0401,105.3254,52052.0
2020-05-27 09:40:00,118.19,118.34,117.08,117.2,38420.0,105.3432,105.4769,104.3538,104.4608,38420.0
2020-05-27 09:50:00,117.21,117.44,116.68,116.77,75169.0,104.4697,104.6747,103.9973,104.0775,75169.0
2020-05-27 10:00:00,116.77,117.26,116.26,117.22,99911.0,104.0775,104.5143,103.623,104.4786,99911.0
2020-05-27 10:10:00,117.24,118.4,117.24,118.13,39799.0,104.4964,105.5304,104.4964,105.2897,39799.0
2020-05-27 10:20:00,118.25,118.33,117.34,117.34,40550.0,105.3967,105.468,104.5856,104.5856,40550.0
2020-05-27 10:30:00,117.32,117.33,116.1,116.11,31006.0,104.5677,104.5767,103.4804,103.4893,31006.0
2020-05-27 10:40:00,116.2,116.2,114.63,114.76,45744.0,103.5695,103.5695,102.1701,102.286,45744.0
2020-05-27 10:50:00,114.86,115.32,114.77,114.87,22726.0,102.3751,102.7851,102.2949,102.3841,22726.0
2020-05-27 11:00:00,114.91,115.18,114.59,115.18,33014.0,102.4197,102.6604,102.1345,102.6604,33014.0
2020-05-27 11:10:00,115.23,115.47,114.81,115.47,23407.0,102.7049,102.9188,102.3306,102.9188,23407.0
2020-05-27 11:20:00,115.51,115.87,115.43,115.76,31591.0,102.9545,103.2754,102.8832,103.1773,31591.0
2020-05-27 11:30:00,115.74,115.94,114.9,115.26,34691.0,103.1595,103.3377,102.4108,102.7317,34691.0
2020-05-27 11:40:00,115.18,116.07,115.04,116.07,18836.0,102.6604,103.4536,102.5356,103.4536,18836.0
2020-05-27 11:50:00,115.98,116.03,115.25,115.27,8884.0,103.3734,103.418,102.7227,102.7406,8884.0
2020-05-27 12:00:00,115.21,115.8,114.99,115.72,20116.0,102.6871,103.213,102.491,103.1417,20116.0
2020-05-27 12:10:00,115.73,115.83,115.31,115.58,27673.0,103.1506,103.2397,102.7762,103.0169,27673.0
2020-05-27 12:20:00,115.59,115.94,115.55,115.76,22965.0,103.0258,103.3377,102.9901,103.1773,22965.0
2020-05-27 12:30:00,115.76,116.06,115.65,115.96,22951.0,103.1773,103.4447,103.0793,103.3556,22951.0
2020-05-27 12:40:00,115.94,116.6,115.94,116.59,11746.0,103.3377,103.926,103.3377,103.9171,11746.0
2020-05-27 12:50:00,116.59,116.81,116.42,116.46,14990.0,103.9171,104.1132,103.7656,103.8012,14990.0
2020-05-27 13:00:00,116.43,116.51,115.94,116.06,15184.0,103.7745,103.8458,103.3377,103.4447,15184.0
2020-05-27 13:10:00,116.13,116.29,116.0,116.24,12377.0,103.5071,103.6497,103.3912,103.6051,12377.0
2020-05-27 13:20:00,116.16,117.21,116.15,117.2,20874.0,103.5338,104.4697,103.5249,104.4608,20874.0
2020-05-27 13:30:00,117.23,117.3,116.74,117.18,32225.0,104.4875,104.5499,104.0508,104.443,32225.0
2020-05-27 13:40:00,117.22,117.32,116.87,117.21,14588.0,104.4786,104.5677,104.1667,104.4697,14588.0
2020-05-27 13:50:00,117.24,117.41,117.06,117.21,22959.0,104.4964,104.648,104.336,104.4697,22959.0
2020-05-27 14:00:00,117.27,117.56,117.25,117.39,11353.0,104.5232,104.7817,104.5054,104.6301,11353.0
2020-05-27 14:10:00,117.46,117.82,117.46,117.82,31704.0,104.6925,105.0134,104.6925,105.0134,31704.0
2020-05-27 14:20:00,117.74,118.09,117.58,118.09,29731.0,104.9421,105.254,104.7995,105.254,29731.0
2020-05-27 14:30:00,118.07,118.33,117.97,118.22,18522.0,105.2362,105.468,105.1471,105.3699,18522.0
2020-05-27 14:40:00,118.26,118.33,117.91,118.16,25276.0,105.4056,105.468,105.0936,105.3164,25276.0
2020-05-27 14:50:00,118.2,118.58,118.12,118.51,24940.0,105.3521,105.6908,105.2808,105.6284,24940.0
2020-05-27 15:00:00,118.49,118.62,118.35,118.54,22364.0,105.6106,105.7264,105.4858,105.6551,22364.0
2020-05-27 15:10:00,118.55,118.84,118.43,118.55,24537.0,105.664,105.9225,105.5571,105.664,24537.0
2020-05-27 15:20:00,118.5,118.71,118.49,118.6,29434.0,105.6195,105.8067,105.6106,105.7086,29434.0
2020-05-27 15:30:00,118.6,118.6,118.13,118.49,36074.0,105.7086,105.7086,105.2897,105.6106,36074.0
2020-05-27 15:40:00,118.47,118.79,118.42,118.63,44202.0,105.5927,105.878,105.5482,105.7354,44202.0
2020-05-27 15:50:00,118.64,119.19,118.64,119.03,142638.0,105.7443,106.2345,105.7443,106.0919,142638.0
2020-05-28 09:30:00,118.8,120.26,118.58,118.62,168411.0,105.8869,107.1882,105.6908,105.7264,168411.0
2020-05-28 09:40:00,118.44,119.18,118.43,118.5,65631.0,105.566,106.2256,105.5571,105.6195,65631.0
2020-05-28 09:50:00,118.45,118.95,118.25,118.55,52181.0,105.5749,106.0206,105.3967,105.664,52181.0
2020-05-28 10:00:00,118.51,118.91,118.31,118.6,36329.0,105.6284,105.9849,105.4501,105.7086,36329.0
2020-05-28 10:10:00,118.53,118.63,117.81,117.91,38244.0,105.6462,105.7354,105.0045,105.0936,38244.0
2020-05-28 10:20:00,117.93,118.04,117.53,117.86,42037.0,105.1114,105.2095,104.7549,105.049,42037.0
2020-05-28 10:30:00,117.9,118.03,117.48,117.67,32198.0,105.0847,105.2006,104.7104,104.8797,32198.0
2020-05-28 10:40:00,117.86,118.37,117.82,118.09,19039.0,105.049,105.5036,105.0134,105.254,19039.0
2020-05-28 10:50:00,118.1,118.24,117.89,118.08,38866.0,105.263,105.3877,105.0758,105.2451,38866.0
2020-05-28 11:00:00,118.14,118.46,117.97,117.99,21531.0,105.2986,105.5838,105.1471,105.1649,21531.0
2020-05-28 11:10:00,117.96,118.19,117.8,118.14,30561.0,105.1382,105.3432,104.9956,105.2986,30561.0
2020-05-28 11:20:00,118.13,118.14,117.8,118.06,21970.0,105.2897,105.2986,104.9956,105.2273,21970.0
2020-05-28 11:30:00,118.1,118.1,117.8,117.83,17896.0,105.263,105.263,104.9956,105.0223,17896.0
2020-05-28 11:40:00,117.84,118.04,117.61,117.91,16475.0,105.0312,105.2095,104.8262,105.0936,16475.0
2020-05-28 11:50:00,117.93,118.37,117.63,118.37,18867.0,105.1114,105.5036,104.844,105.5036,18867.0
2020-05-28 12:00:00,118.49,118.88,118.37,118.71,17795.0,105.6106,105.9582,105.5036,105.8067,17795.0
2020-05-28 12:10:00,118.77,118.93,118.48,118.78,13753.0,105.8601,106.0027,105.6017,105.869,13753.0
2020-05-28 12:20:00,118.78,118.93,118.55,118.67,13125.0,105.869,106.0027,105.664,105.771,13125.0
2020-05-28 12:30:00,118.68,118.9,118.52,118.89,13048.0,105.7799,105.976,105.6373,105.9671,13048.0
2020-05-28 12:40:00,118.91,119.12,118.87,119.0,16526.0,105.9849,106.1721,105.9493,106.0651,16526.0
2020-05-28 12:50:00,118.98,119.13,118.92,118.97,12333.0,106.0473,106.181,105.9938,106.0384,12333.0
2020-05-28 13:00:00,118.96,119.15,118.53,118.77,20627.0,106.0295,106.1988,105.6462,105.8601,20627.0
2020-05-28 13:10:00,118.77,118.99,118.69,118.69,14082.0,105.8601,106.0562,105.7888,105.7888,14082.0
2020-05-28 13:20:00,118.74,118.99,118.6,118.96,10315.0,105.8334,106.0562,105.7086,106.0295,10315.0
2020-05-28 13:30:00,118.92,118.94,118.55,118.63,15741.0,105.9938,106.0117,105.664,105.7354,15741.0
2020-05-28 13:40:00,118.68,118.78,118.51,118.65,22581.0,105.7799,105.869,105.6284,105.7532,22581.0
2020-05-28 13:50:00,118.63,118.63,117.94,118.09,30146.0,105.7354,105.7354,105.1204,105.254,30146.0
2020-05-28 14:00:00,118.09,118.21,117.88,117.91,13359.0,105.254,105.361,105.0669,105.0936,13359.0
2020-05-28 14:10:00,117.84,118.14,117.83,118.03,14646.0,105.0312,105.2986,105.0223,105.2006,14646.0
2020-05-28 14:20:00,117.99,118.08,117.72,117.78,16058.0,105.1649,105.2451,104.9243,104.9777,16058.0
2020-05-28 14:30:00,117.81,117.94,117.67,117.78,15700.0,105.0045,105.1204,104.8797,104.9777,15700.0
2020-05-28 14:40:00,117.73,117.73,117.47,117.56,16467.0,104.9332,104.9332,104.7014,104.7817,16467.0
2020-05-28 14:50:00,117.59,117.71,117.42,117.67,18411.0,104.8084,104.9154,104.6569,104.8797,18411.0
2020-05-28 15:00:00,117.67,117.76,117.61,117.67,19435.0,104.8797,104.9599,104.8262,104.8797,19435.0
2020-05-28 15:10:00,117.62,118.32,117.34,117.48,39638.0,104.8351,105.459,104.5856,104.7104,39638.0
2020-05-28 15:20:00,117.48,117.62,116.82,116.84,27724.0,104.7104,104.8351,104.1221,104.1399,27724.0
2020-05-28 15:30:00,116.85,116.99,116.26,116.77,51932.0,104.1488,104.2736,103.623,104.0775,51932.0
2020-05-28 15:40:00,116.76,116.76,115.36,115.37,88899.0,104.0686,104.0686,102.8208,102.8297,88899.0
2020-05-28 15:50:00,115.38,115.72,114.73,115.48,200597.0,102.8386,103.1417,102.2593,102.9277,200597.0
2020-05-29 09:30:00,115.87,116.01,115.32,115.98,59158.0,103.2754,103.4001,102.7851,103.3734,59158.0
2020-05-29 09:40:00,115.93,116.64,115.56,116.36,24878.0,103.3288,103.9617,102.9991,103.7121,24878.0
2020-05-29 09:50:00,116.43,116.99,116.2,116.8,28338.0,103.7745,104.2736,103.5695,104.1043,28338.0
2020-05-29 10:00:00,116.71,117.3,116.35,116.35,53722.0,104.0241,104.5499,103.7032,103.7032,53722.0
2020-05-29 10:10:00,116.37,116.6,116.2,116.44,49014.0,103.721,103.926,103.5695,103.7834,49014.0
2020-05-29 10:20:00,116.39,116.42,115.62,116.0,48418.0,103.7388,103.7656,103.0525,103.3912,48418.0
2020-05-29 10:30:00,116.09,116.5,115.91,116.0,19249.0,103.4714,103.8369,103.311,103.3912,19249.0
2020-05-29 10:40:00,116.06,116.08,114.91,114.97,47110.0,103.4447,103.4625,102.4197,102.4732,47110.0
2020-05-29 10:50:00,115.05,115.51,114.97,115.32,19893.0,102.5445,102.9545,102.4732,102.7851,19893.0
2020-05-29 11:00:00,115.42,115.52,114.79,115.22,17148.0,102.8743,102.9634,102.3127,102.696,17148.0
2020-05-29 11:10:00,115.19,115.85,115.19,115.61,22724.0,102.6693,103.2575,102.6693,103.0436,22724.0
2020-05-29 11:20:00,115.63,115.84,115.45,115.45,30690.0,103.0614,103.2486,102.901,102.901,30690.0
2020-05-29 11:30:00,115.47,115.8,115.32,115.79,14957.0,102.9188,103.213,102.7851,103.2041,14957.0
2020-05-29 11:40:00,115.79,115.95,115.4,115.94,12918.0,103.2041,103.3467,102.8564,103.3377,12918.0
2020-05-29 11:50:00,115.93,116.06,115.77,115.86,14656.0,103.3288,103.4447,103.1862,103.2664,14656.0
2020-05-29 12:00:00,115.91,116.04,115.68,115.69,13241.0,103.311,103.4269,103.106,103.1149,13241.0
2020-05-29 12:10:00,115.72,115.75,115.24,115.28,13598.0,103.1417,103.1684,102.7138,102.7495,13598.0
2020-05-29 12:20:00,115.23,115.69,115.14,115.67,11750.0,102.7049,103.1149,102.6247,103.0971,11750.0
2020-05-29 12:30:00,115.68,115.85,115.43,115.77,10485.0,103.106,103.2575,102.8832,103.1862,10485.0
2020-05-29 12:40:00,115.77,116.08,115.64,116.06,40378.0,103.1862,103.4625,103.0704,103.4447,40378.0
2020-05-29 12:50:00,116.07,117.5,115.88,117.19,55699.0,103.4536,104.7282,103.2843,104.4519,55699.0
2020-05-29 13:00:00,117.15,117.55,117.14,117.32,35535.0,104.4162,104.7727,104.4073,104.5677,35535.0
2020-05-29 13:10:00,117.28,117.88,117.26,117.78,42247.0,104.5321,105.0669,104.5143,104.9777,42247.0
2020-05-29 13:20:00,117.86,117.86,116.8,116.82,32389.0,105.049,105.049,104.1043,104.1221,32389.0
2020-05-29 13:30:00,116.88,117.09,116.73,116.94,18251.0,104.1756,104.3627,104.0419,104.2291,18251.0
2020-05-29 13:40:00,116.88,117.0,116.65,116.83,16322.0,104.1756,104.2825,103.9706,104.131,16322.0
2020-05-29 13:50:00,116.84,117.33,116.74,117.23,19390.0,104.1399,104.5767,104.0508,104.4875,19390.0
2020-05-29 14:00:00,117.18,117.73,117.1,117.73,19773.0,104.443,104.9332,104.3717,104.9332,19773.0
2020-05-29 14:10:00,117.72,117.89,117.32,117.77,20258.0,104.9243,105.0758,104.5677,104.9688,20258.0
2020-05-29 14:20:00,117.8,118.03,117.59,117.85,20169.0,104.9956,105.2006,104.8084,105.0401,20169.0
2020-05-29 14:30:00,117.89,117.94,117.47,117.48,14775.0,105.0758,105.1204,104.7014,104.7104,14775.0
2020-05-29 14:40:00,117.53,117.65,117.18,117.18,13346.0,104.7549,104.8619,104.443,104.443,13346.0
2020-05-29 14:50:00,117.16,118.07,116.25,118.07,45479.0,104.4251,105.2362,103.6141,105.2362,45479.0
2020-05-29 15:00:00,118.1,119.03,118.1,118.87,65427.0,105.263,106.0919,105.263,105.9493,65427.0
2020-05-29 15:10:00,118.86,119.2,118.54,118.75,69666.0,105.9404,106.2434,105.6551,105.8423,69666.0
2020-05-29 15:20:00,118.72,119.08,118.62,118.74,58664.0,105.8156,106.1364,105.7264,105.8334,58664.0
2020-05-29 15:30:00,118.74,118.94,118.52,118.9,42769.0,105.8334,106.0117,105.6373,105.976,42769.0
2020-05-29 15:40:00,118.89,119.07,118.54,118.57,75528.0,105.9671,106.1275,105.6551,105.6819,75528.0
2020-05-29 15:50:00,118.67,119.43,118.52,118.58,227073.0,105.771,106.4484,105.6373,105.6908,227073.0
2020-06-01 09:30:00,118.08,118.16,116.81,117.7,83287.0,105.2451,105.3164,104.1132,104.9064,83287.0
2020-06-01 09:40:00,117.76,118.25,117.74,118.04,16523.0,104.9599,105.3967,104.9421,105.2095,16523.0
2020-06-01 09:50:00,118.02,118.05,117.66,117.66,17421.0,105.1917,105.2184,104.8708,104.8708,17421.0
2020-06-01 10:00:00,117.69,118.67,117.53,118.46,26832.0,104.8975,105.771,104.7549,105.5838,26832.0
2020-06-01 10:10:00,118.47,118.87,118.27,118.44,20921.0,105.5927,105.9493,105.4145,105.566,20921.0
2020-06-01 10:20:00,118.24,118.95,118.16,118.94,17797.0,105.3877,106.0206,105.3164,106.0117,17797.0
2020-06-01 10:30:00,118.89,119.11,118.79,119.0,16688.0,105.9671,106.1632,105.878,106.0651,16688.0
2020-06-01 10:40:00,118.99,119.32,118.72,118.76,19111.0,106.0562,106.3504,105.8156,105.8512,19111.0
2020-06-01 10:50:00,118.74,119.19,118.67,119.05,36481.0,105.8334,106.2345,105.771,106.1097,36481.0
2020-06-01 11:00:00,119.15,119.27,118.73,118.82,15030.0,106.1988,106.3058,105.8245,105.9047,15030.0
2020-06-01 11:10:00,118.72,119.03,118.53,118.91,14326.0,105.8156,106.0919,105.6462,105.9849,14326.0
2020-06-01 11:20:00,118.82,118.84,118.31,118.68,15619.0,105.9047,105.9225,105.4501,105.7799,15619.0
2020-06-01 11:30:00,118.66,118.91,118.66,118.82,16858.0,105.7621,105.9849,105.7621,105.9047,16858.0
2020-06-01 11:40:00,118.83,118.99,118.7,118.8,16578.0,105.9136,106.0562,105.7977,105.8869,16578.0
2020-06-01 11:50:00,118.76,118.76,118.37,118.48,15457.0,105.8512,105.8512,105.5036,105.6017,15457.0
2020-06-01 12:00:00,118.48,118.58,118.34,118.52,10702.0,105.6017,105.6908,105.4769,105.6373,10702.0
2020-06-01 12:10:00,118.55,118.61,118.4,118.59,11051.0,105.664,105.7175,105.5304,105.6997,11051.0
2020-06-01 12:20:00,118.57,118.67,118.39,118.53,11842.0,105.6819,105.771,105.5214,105.6462,11842.0
2020-06-01 12:30:00,118.55,118.75,118.5,118.63,6977.0,105.664,105.8423,105.6195,105.7354,6977.0
2020-06-01 12:40:00,118.6,118.84,118.6,118.77,6967.0,105.7086,105.9225,105.7086,105.8601,6967.0
2020-06-01 12:50:00,118.81,118.88,118.59,118.64,7065.0,105.8958,105.9582,105.6997,105.7443,7065.0
2020-06-01 13:00:00,118.66,119.06,118.66,118.92,12882.0,105.7621,106.1186,105.7621,105.9938,12882.0
2020-06-01 13:10:00,118.96,119.14,118.81,119.01,10269.0,106.0295,106.1899,105.8958,106.074,10269.0
2020-06-01 13:20:00,118.98,119.22,118.97,119.09,12531.0,106.0473,106.2612,106.0384,106.1454,12531.0
2020-06-01 13:30:00,119.16,119.42,119.1,119.25,17160.0,106.2077,106.4395,106.1543,106.288,17160.0
2020-06-01 13:40:00,119.26,119.3,119.11,119.14,9643.0,106.2969,106.3325,106.1632,106.1899,9643.0
2020-06-01 13:50:00,119.14,119.2,118.98,119.16,15801.0,106.1899,106.2434,106.0473,106.2077,15801.0
2020-06-01 14:00:00,119.17,119.33,119.1,119.24,12824.0,106.2167,106.3593,106.1543,106.279,12824.0
2020-06-01 14:10:00,119.21,119.22,118.96,119.14,10626.0,106.2523,106.2612,106.0295,106.1899,10626.0
2020-06-01 14:20:00,119.16,119.21,118.93,119.1,9896.0,106.2077,106.2523,106.0027,106.1543,9896.0
2020-06-01 14:30:00,119.01,119.34,118.97,119.24,26645.0,106.074,106.3682,106.0384,106.279,26645.0
2020-06-01 14:40:00,119.25,119.5,119.25,119.5,13821.0,106.288,106.5108,106.288,106.5108,13821.0
2020-06-01 14:50:00,119.53,119.62,119.38,119.44,16125.0,106.5375,106.6177,106.4038,106.4573,16125.0
2020-06-01 15:00:00,119.43,119.48,119.18,119.22,14607.0,106.4484,106.493,106.2256,106.2612,14607.0
2020-06-01 15:10:00,119.16,119.2,118.79,119.16,35055.0,106.2077,106.2434,105.878,106.2077,35055.0
2020-06-01 15:20:00,119.16,119.41,119.11,119.41,17259.0,106.2077,106.4306,106.1632,106.4306,17259.0
2020-06-01 15:30:00,119.38,119.46,119.17,119.17,19318.0,106.4038,106.4751,106.2167,106.2167,19318.0
2020-06-01 15:40:00,119.12,119.38,119.04,119.32,26587.0,106.1721,106.4038,106.1008,106.3504,26587.0
2020-06-01 15:50:00,119.29,119.48,119.03,119.09,61092.0,106.3236,106.493,106.0919,106.1454,61092.0
2020-06-02 09:30:00,119.61,119.85,118.68,119.61,78191.0,106.6088,106.8227,105.7799,106.6088,78191.0
2020-06-02 09:40:00,119.6,119.65,118.85,119.16,23437.0,106.5999,106.6445,105.9314,106.2077,23437.0
2020-06-02 09:50:00,119.16,120.07,119.15,120.07,38496.0,106.2077,107.0188,106.1988,107.0188,38496.0
2020-06-02 10:00:00,120.09,120.74,119.9,120.72,46774.0,107.0367,107.616,106.8673,107.5982,46774.0
2020-06-02 10:10:00,120.73,121.0,120.65,120.94,45593.0,107.6071,107.8477,107.5358,107.7943,45593.0
2020-06-02 10:20:00,120.94,121.4,120.94,121.2,37421.0,107.7943,108.2043,107.7943,108.026,37421.0
2020-06-02 10:30:00,121.3,121.3,120.5,120.55,31685.0,108.1151,108.1151,107.4021,107.4467,31685.0
2020-06-02 10:40:00,120.59,120.59,119.92,120.15,33479.0,107.4823,107.4823,106.8851,107.0901,33479.0
2020-06-02 10:50:00,119.97,120.41,119.87,120.27,17905.0,106.9297,107.3219,106.8406,107.1971,17905.0
2020-06-02 11:00:00,120.28,120.33,119.66,119.75,31082.0,107.206,107.2506,106.6534,106.7336,31082.0
2020-06-02 11:10:00,119.81,120.02,119.51,120.02,31674.0,106.7871,106.9743,106.5197,106.9743,31674.0
2020-06-02 11:20:00,119.99,120.33,119.99,120.0,29280.0,106.9475,107.2506,106.9475,106.9564,29280.0
2020-06-02 11:30:00,119.98,120.42,119.94,120.3,11942.0,106.9386,107.3308,106.903,107.2238,11942.0
2020-06-02 11:40:00,120.32,120.79,120.3,120.79,25298.0,107.2417,107.6606,107.2238,107.6606,25298.0
2020-06-02 11:50:00,120.71,120.71,120.2,120.39,17935.0,107.5893,107.5893,107.1347,107.304,17935.0
2020-06-02 12:00:00,120.4,120.69,120.34,120.62,12921.0,107.313,107.5714,107.2595,107.509,12921.0
2020-06-02 12:10:00,120.62,120.89,120.59,120.89,14124.0,107.509,107.7497,107.4823,107.7497,14124.0
2020-06-02 12:20:00,120.9,121.2,120.9,121.15,26837.0,107.7586,108.026,107.7586,107.9814,26837.0
2020-06-02 12:30:00,121.1,121.37,121.02,121.24,18238.0,107.9369,108.1775,107.8656,108.0617,18238.0
2020-06-02 12:40:00,121.28,121.58,121.27,121.53,31852.0,108.0973,108.3647,108.0884,108.3201,31852.0
2020-06-02 12:50:00,121.53,121.72,121.51,121.53,19861.0,108.3201,108.4895,108.3023,108.3201,19861.0
2020-06-02 13:00:00,121.52,121.69,121.38,121.67,24096.0,108.3112,108.4627,108.1864,108.4449,24096.0
2020-06-02 13:10:00,121.67,121.93,121.66,121.89,19813.0,108.4449,108.6767,108.436,108.641,19813.0
2020-06-02 13:20:00,121.86,121.98,121.71,121.87,17778.0,108.6143,108.7212,108.4806,108.6232,17778.0
2020-06-02 13:30:00,121.89,122.19,121.74,122.19,26627.0,108.641,108.9084,108.5073,108.9084,26627.0
2020-06-02 13:40:00,122.18,122.4,122.1,122.36,24682.0,108.8995,109.0956,108.8282,109.0599,24682.0
2020-06-02 13:50:00,122.41,122.73,122.38,122.73,47640.0,109.1045,109.3897,109.0777,109.3897,47640.0
2020-06-02 14:00:00,122.67,122.95,122.41,122.54,45383.0,109.3362,109.5858,109.1045,109.2204,45383.0
2020-06-02 14:10:00,122.53,122.95,122.51,122.94,32766.0,109.2114,109.5858,109.1936,109.5769,32766.0
2020-06-02 14:20:00,122.9,123.0,122.47,122.53,31752.0,109.5412,109.6304,109.158,109.2114,31752.0
2020-06-02 14:30:00,122.53,122.57,122.16,122.4,28355.0,109.2114,109.2471,108.8817,109.0956,28355.0
2020-06-02 14:40:00,122.39,122.94,122.37,122.67,31470.0,109.0867,109.5769,109.0688,109.3362,31470.0
2020-06-02 14:50:00,122.7,122.86,122.55,122.64,40554.0,109.363,109.5056,109.2293,109.3095,40554.0
2020-06-02 15:00:00,122.66,122.74,122.39,122.47,25105.0,109.3273,109.3986,109.0867,109.158,25105.0
2020-06-02 15:10:00,122.42,122.64,122.35,122.62,21150.0,109.1134,109.3095,109.051,109.2917,21150.0
2020-06-02 15:20:00,122.6,122.69,122.35,122.58,25432.0,109.2738,109.354,109.051,109.256,25432.0
2020-06-02 15:30:00,122.61,122.92,122.52,122.9,37580.0,109.2827,109.559,109.2025,109.5412,37580.0
2020-06-02 15:40:00,122.9,122.96,122.58,122.96,48553.0,109.5412,109.5947,109.256,109.5947,48553.0
2020-06-02 15:50:00,122.95,123.91,122.95,123.79,213937.0,109.5858,110.4414,109.5858,110.3345,213937.0
2020-06-03 09:30:00,125.0,127.31,124.76,126.11,196625.0,111.413,113.4719,111.199,112.4023,196625.0
2020-06-03 09:40:00,126.03,127.44,125.88,126.81,60951.0,112.331,113.5877,112.1973,113.0262,60951.0
2020-06-03 09:50:00,126.8,126.91,125.56,125.74,45706.0,113.0173,113.1153,111.9121,112.0725,45706.0
2020-06-03 10:00:00,125.79,126.26,125.52,126.11,31365.0,112.1171,112.536,111.8764,112.4023,31365.0
2020-06-03 10:10:00,126.05,126.05,125.46,125.89,30769.0,112.3488,112.3488,111.823,112.2062,30769.0
2020-06-03 10:20:00,125.91,126.45,125.72,126.43,23303.0,112.224,112.7053,112.0547,112.6875,23303.0
2020-06-03 10:30:00,126.28,126.91,126.17,126.91,19889.0,112.5538,113.1153,112.4558,113.1153,19889.0
2020-06-03 10:40:00,126.89,127.41,126.54,127.22,51239.0,113.0975,113.561,112.7856,113.3917,51239.0
2020-06-03 10:50:00,127.22,128.15,127.16,127.69,66316.0,113.3917,114.2206,113.3382,113.8106,66316.0
2020-06-03 11:00:00,127.65,128.37,127.59,127.59,73652.0,113.7749,114.4167,113.7214,113.7214,73652.0
2020-06-03 11:10:00,127.5,127.92,127.48,127.77,35848.0,113.6412,114.0156,113.6234,113.8819,35848.0
2020-06-03 11:20:00,127.77,127.79,127.29,127.39,29686.0,113.8819,113.8997,113.454,113.5432,29686.0
2020-06-03 11:30:00,127.38,127.5,126.91,127.43,24334.0,113.5343,113.6412,113.1153,113.5788,24334.0
2020-06-03 11:40:00,127.53,127.6,126.99,127.32,30911.0,113.668,113.7303,113.1867,113.4808,30911.0
2020-06-03 11:50:00,127.32,127.36,127.0,127.09,19722.0,113.4808,113.5164,113.1956,113.2758,19722.0
2020-06-03 12:00:00,127.13,127.41,126.63,126.63,29535.0,113.3114,113.561,112.8658,112.8658,29535.0
2020-06-03 12:10:00,126.68,126.82,126.28,126.46,31255.0,112.9103,113.0351,112.5538,112.7143,31255.0
2020-06-03 12:20:00,126.49,126.65,126.33,126.65,14146.0,112.741,112.8836,112.5984,112.8836,14146.0
2020-06-03 12:30:00,126.68,126.69,126.42,126.62,16955.0,112.9103,112.9193,112.6786,112.8569,16955.0
2020-06-03 12:40:00,126.63,126.94,126.62,126.88,13295.0,112.8658,113.1421,112.8569,113.0886,13295.0
2020-06-03 12:50:00,126.92,127.13,126.8,126.92,12693.0,113.1243,113.3114,113.0173,113.1243,12693.0
2020-06-03 13:00:00,126.91,127.39,126.91,127.39,16027.0,113.1153,113.5432,113.1153,113.5432,16027.0
2020-06-03 13:10:00,127.37,127.65,127.32,127.63,17027.0,113.5253,113.7749,113.4808,113.7571,17027.0
2020-06-03 13:20:00,127.63,128.07,127.63,127.94,31302.0,113.7571,114.1493,113.7571,114.0334,31302.0
2020-06-03 13:30:00,127.89,128.01,127.75,127.81,31017.0,113.9888,114.0958,113.864,113.9175,31017.0
2020-06-03 13:40:00,127.8,128.08,127.77,127.78,26651.0,113.9086,114.1582,113.8819,113.8908,26651.0
2020-06-03 13:50:00,127.76,128.07,127.68,128.0,27866.0,113.873,114.1493,113.8017,114.0869,27866.0
2020-06-03 14:00:00,127.98,128.5,127.9,128.37,47671.0,114.069,114.5325,113.9977,114.4167,47671.0
2020-06-03 14:10:00,128.4,128.43,128.22,128.34,22501.0,114.4434,114.4701,114.283,114.3899,22501.0
2020-06-03 14:20:00,128.38,128.38,128.18,128.31,27671.0,114.4256,114.4256,114.2473,114.3632,27671.0
2020-06-03 14:30:00,128.28,128.31,127.91,128.01,24079.0,114.3364,114.3632,114.0067,114.0958,24079.0
2020-06-03 14:40:00,127.99,128.3,127.94,128.14,27869.0,114.078,114.3543,114.0334,114.2117,27869.0
2020-06-03 14:50:00,128.16,128.38,128.08,128.25,31702.0,114.2295,114.4256,114.1582,114.3097,31702.0
2020-06-03 15:00:00,128.2,128.2,127.91,128.13,29068.0,114.2651,114.2651,114.0067,114.2027,29068.0
2020-06-03 15:10:00,128.14,128.27,128.1,128.25,40242.0,114.2117,114.3275,114.176,114.3097,40242.0
2020-06-03 15:20:00,128.25,128.46,128.16,128.29,34422.0,114.3097,114.4969,114.2295,114.3453,34422.0
2020-06-03 15:30:00,128.29,128.29,127.44,127.68,58305.0,114.3453,114.3453,113.5877,113.8017,58305.0
2020-06-03 15:40:00,127.67,127.73,127.42,127.65,50807.0,113.7927,113.8462,113.5699,113.7749,50807.0
2020-06-03 15:50:00,127.66,127.91,127.09,127.22,124726.0,113.7838,114.0067,113.2758,113.3917,124726.0
2020-06-04 09:30:00,126.16,127.63,126.16,126.98,143245.0,112.4469,113.7571,112.4469,113.1777,143245.0
2020-06-04 09:40:00,127.04,127.29,126.75,127.15,37835.0,113.2312,113.454,112.9727,113.3293,37835.0
2020-06-04 09:50:00,127.27,127.61,127.09,127.51,67633.0,113.4362,113.7393,113.2758,113.6501,67633.0
2020-06-04 10:00:00,127.51,127.7,127.04,127.46,27677.0,113.6501,113.8195,113.2312,113.6056,27677.0
2020-06-04 10:10:00,127.45,127.93,127.19,127.92,35071.0,113.5967,114.0245,113.3649,114.0156,35071.0
2020-06-04 10:20:00,127.9,128.0,127.74,127.97,25713.0,113.9977,114.0869,113.8551,114.0601,25713.0
2020-06-04 10:30:00,128.04,128.77,127.94,128.3,35575.0,114.1225,114.7732,114.0334,114.3543,35575.0
2020-06-04 10:40:00,128.19,128.3,127.8,127.99,26063.0,114.2562,114.3543,113.9086,114.078,26063.0
2020-06-04 10:50:00,127.95,128.58,127.81,128.31,28970.0,114.0423,114.6038,113.9175,114.3632,28970.0
2020-06-04 11:00:00,128.31,128.45,127.84,127.84,19204.0,114.3632,114.488,113.9443,113.9443,19204.0
2020-06-04 11:10:00,127.86,127.86,126.39,126.6,62950.0,113.9621,113.9621,112.6519,112.839,62950.0
2020-06-04 11:20:00,126.67,126.99,126.61,126.75,34008.0,112.9014,113.1867,112.848,112.9727,34008.0
2020-06-04 11:30:00,126.74,127.04,126.6,126.95,23221.0,112.9638,113.2312,112.839,113.151,23221.0
2020-06-04 11:40:00,126.94,126.97,126.41,126.49,15148.0,113.1421,113.1688,112.6697,112.741,15148.0
2020-06-04 11:50:00,126.44,126.63,126.29,126.38,37912.0,112.6964,112.8658,112.5627,112.643,37912.0
2020-06-04 12:00:00,126.36,126.77,126.17,126.75,20354.0,112.6251,112.9906,112.4558,112.9727,20354.0
2020-06-04 12:10:00,126.76,127.0,126.64,126.99,23771.0,112.9817,113.1956,112.8747,113.1867,23771.0
2020-06-04 12:20:00,126.96,127.3,126.86,126.89,24713.0,113.1599,113.463,113.0708,113.0975,24713.0
2020-06-04 12:30:00,126.93,127.07,126.62,126.92,25822.0,113.1332,113.258,112.8569,113.1243,25822.0
2020-06-04 12:40:00,126.87,127.02,126.67,126.78,25775.0,113.0797,113.2134,112.9014,112.9995,25775.0
2020-06-04 12:50:00,126.78,126.88,126.62,126.7,16846.0,112.9995,113.0886,112.8569,112.9282,16846.0
2020-06-04 13:00:00,126.67,126.76,126.6,126.71,23501.0,112.9014,112.9817,112.839,112.9371,23501.0
2020-06-04 13:10:00,126.65,127.03,126.46,126.9,48079.0,112.8836,113.2223,112.7143,113.1064,48079.0
2020-06-04 13:20:00,126.87,126.96,126.75,126.85,10744.0,113.0797,113.1599,112.9727,113.0619,10744.0
2020-06-04 13:30:00,126.93,127.32,126.93,127.32,14170.0,113.1332,113.4808,113.1332,113.4808,14170.0
2020-06-04 13:40:00,127.33,127.8,127.3,127.73,17192.0,113.4897,113.9086,113.463,113.8462,17192.0
2020-06-04 13:50:00,127.75,128.03,127.7,128.01,27399.0,113.864,114.1136,113.8195,114.0958,27399.0
2020-06-04 14:00:00,128.03,128.24,127.89,128.03,26214.0,114.1136,114.3008,113.9888,114.1136,26214.0
2020-06-04 14:10:00,128.07,128.37,128.02,128.34,22123.0,114.1493,114.4167,114.1047,114.3899,22123.0
2020-06-04 14:20:00,128.33,128.66,128.31,128.47,44556.0,114.381,114.6751,114.3632,114.5058,44556.0
2020-06-04 14:30:00,128.49,128.52,128.16,128.28,34893.0,114.5236,114.5503,114.2295,114.3364,34893.0
2020-06-04 14:40:00,128.29,128.34,128.14,128.33,19509.0,114.3453,114.3899,114.2117,114.381,19509.0
2020-06-04 14:50:00,128.31,128.4,127.87,127.87,52898.0,114.3632,114.4434,113.971,113.971,52898.0
2020-06-04 15:00:00,127.87,128.18,127.72,127.76,41360.0,113.971,114.2473,113.8373,113.873,41360.0
2020-06-04 15:10:00,127.79,127.84,127.38,127.72,39226.0,113.8997,113.9443,113.5343,113.8373,39226.0
2020-06-04 15:20:00,127.7,127.88,127.51,127.53,44944.0,113.8195,113.9799,113.6501,113.668,44944.0
2020-06-04 15:30:00,127.56,128.01,127.51,127.8,47897.0,113.6947,114.0958,113.6501,113.9086,47897.0
2020-06-04 15:40:00,127.77,128.11,127.73,128.05,28597.0,113.8819,114.1849,113.8462,114.1314,28597.0
2020-06-04 15:50:00,128.05,128.7,127.82,128.69,135915.0,114.1314,114.7108,113.9264,114.7019,135915.0
2020-06-05 09:30:00,130.61,133.8,130.5,133.44,193117.0,116.4132,119.2564,116.3151,118.9356,193117.0
2020-06-05 09:40:00,133.54,133.62,132.29,132.49,77808.0,119.0247,119.096,117.9106,118.0888,77808.0
2020-06-05 09:50:00,132.47,133.07,132.39,132.76,64692.0,118.071,118.6058,117.9997,118.3295,64692.0
2020-06-05 10:00:00,132.8,133.81,132.63,133.64,63445.0,118.3651,119.2653,118.2136,119.1138,63445.0
2020-06-05 10:10:00,133.72,133.95,133.35,133.73,69770.0,119.1851,119.3901,118.8553,119.194,69770.0
2020-06-05 10:20:00,133.8,133.97,133.34,133.62,53217.0,119.2564,119.408,118.8464,119.096,53217.0
2020-06-05 10:30:00,133.64,133.99,133.31,133.86,44983.0,119.1138,119.4258,118.8197,119.3099,44983.0
2020-06-05 10:40:00,133.72,134.19,133.71,133.89,41475.0,119.1851,119.604,119.1762,119.3366,41475.0
2020-06-05 10:50:00,133.85,134.68,133.48,134.68,42409.0,119.301,120.0408,118.9712,120.0408,42409.0
2020-06-05 11:00:00,134.67,135.49,134.67,135.18,84332.0,120.0319,120.7627,120.0319,120.4864,84332.0
2020-06-05 11:10:00,135.21,135.5,134.97,135.28,45859.0,120.5132,120.7716,120.2993,120.5756,45859.0
2020-06-05 11:20:00,135.29,136.08,135.22,135.8,60915.0,120.5845,121.2886,120.5221,121.039,60915.0
2020-06-05 11:30:00,135.78,136.07,135.57,136.01,42535.0,121.0212,121.2797,120.834,121.2262,42535.0
2020-06-05 11:40:00,136.01,136.77,135.92,136.75,79979.0,121.2262,121.9036,121.146,121.8858,79979.0
2020-06-05 11:50:00,136.74,137.39,136.71,137.01,128742.0,121.8769,122.4562,121.8501,122.1175,128742.0
2020-06-05 12:00:00,137.01,137.34,136.75,137.31,61832.0,122.1175,122.4116,121.8858,122.3849,61832.0
2020-06-05 12:10:00,137.31,137.6,136.87,137.05,55060.0,122.3849,122.6434,121.9927,122.1532,55060.0
2020-06-05 12:20:00,137.05,137.55,137.05,137.49,74497.0,122.1532,122.5988,122.1532,122.5453,74497.0
2020-06-05 12:30:00,137.49,137.69,136.76,137.2,77898.0,122.5453,122.7236,121.8947,122.2869,77898.0
2020-06-05 12:40:00,137.21,137.24,136.65,136.75,62000.0,122.2958,122.3225,121.7966,121.8858,62000.0
2020-06-05 12:50:00,136.73,136.8,136.45,136.57,27851.0,121.8679,121.9303,121.6184,121.7253,27851.0
2020-06-05 13:00:00,136.54,136.64,136.21,136.22,34028.0,121.6986,121.7877,121.4045,121.4134,34028.0
2020-06-05 13:10:00,136.25,136.32,135.24,135.37,70304.0,121.4401,121.5025,120.5399,120.6558,70304.0
2020-06-05 13:20:00,135.38,136.1,135.26,136.09,36151.0,120.6647,121.3064,120.5577,121.2975,36151.0
2020-06-05 13:30:00,136.11,136.6,135.96,136.58,42590.0,121.3153,121.7521,121.1816,121.7343,42590.0
2020-06-05 13:40:00,136.58,136.81,136.42,136.64,35860.0,121.7343,121.9393,121.5916,121.7877,35860.0
2020-06-05 13:50:00,136.61,137.0,136.57,136.93,34370.0,121.761,122.1086,121.7253,122.0462,34370.0
2020-06-05 14:00:00,136.89,137.34,136.84,137.19,49576.0,122.0106,122.4116,121.966,122.2779,49576.0
2020-06-05 14:10:00,137.27,137.48,137.19,137.44,45237.0,122.3493,122.5364,122.2779,122.5008,45237.0
2020-06-05 14:20:00,137.47,137.85,137.38,137.75,55753.0,122.5275,122.8662,122.4473,122.7771,55753.0
2020-06-05 14:30:00,137.75,137.85,136.91,137.45,63722.0,122.7771,122.8662,122.0284,122.5097,63722.0
2020-06-05 14:40:00,137.5,137.87,137.46,137.72,49399.0,122.5543,122.884,122.5186,122.7503,49399.0
2020-06-05 14:50:00,137.66,137.88,137.09,137.09,52106.0,122.6969,122.8929,122.1888,122.1888,52106.0
2020-06-05 15:00:00,137.12,137.19,136.53,136.59,54969.0,122.2156,122.2779,121.6897,121.7432,54969.0
2020-06-05 15:10:00,136.59,136.99,136.5,136.87,53147.0,121.7432,122.0997,121.6629,121.9927,53147.0
2020-06-05 15:20:00,136.87,137.22,136.78,137.03,59716.0,121.9927,122.3047,121.9125,122.1353,59716.0
2020-06-05 15:30:00,137.04,137.19,136.73,137.0,75023.0,122.1443,122.2779,121.8679,122.1086,75023.0
2020-06-05 15:40:00,136.96,136.98,136.22,136.28,100698.0,122.0729,122.0908,121.4134,121.4669,100698.0
2020-06-05 15:50:00,136.33,136.65,135.74,136.07,198439.0,121.5114,121.7966,120.9856,121.2797,198439.0
2020-06-08 09:30:00,137.04,138.22,136.6,136.71,154275.0,122.1443,123.196,121.7521,121.8501,154275.0
2020-06-08 09:40:00,136.78,136.8,135.01,135.42,100265.0,121.9125,121.9303,120.3349,120.7003,100265.0
2020-06-08 09:50:00,135.37,135.44,134.81,135.11,44516.0,120.6558,120.7182,120.1566,120.424,44516.0
2020-06-08 10:00:00,135.08,135.08,133.53,133.56,54495.0,120.3973,120.3973,119.0158,119.0425,54495.0
2020-06-08 10:10:00,133.53,133.69,132.76,133.32,113190.0,119.0158,119.1584,118.3295,118.8286,113190.0
2020-06-08 10:20:00,133.21,134.16,133.2,133.4,43363.0,118.7306,119.5773,118.7216,118.8999,43363.0
2020-06-08 10:30:00,133.35,133.85,133.23,133.71,14825.0,118.8553,119.301,118.7484,119.1762,14825.0
2020-06-08 10:40:00,133.67,134.57,133.66,134.5,25106.0,119.1406,119.9427,119.1316,119.8803,25106.0
2020-06-08 10:50:00,134.52,134.71,134.24,134.42,27416.0,119.8982,120.0675,119.6486,119.809,27416.0
2020-06-08 11:00:00,134.43,134.93,134.43,134.7,15525.0,119.818,120.2636,119.818,120.0586,15525.0
2020-06-08 11:10:00,134.67,135.06,134.66,134.99,37917.0,120.0319,120.3795,120.023,120.3171,37917.0
2020-06-08 11:20:00,134.95,135.22,134.89,135.04,30455.0,120.2814,120.5221,120.228,120.3616,30455.0
2020-06-08 11:30:00,135.0,135.0,134.41,134.44,45705.0,120.326,120.326,119.8001,119.8269,45705.0
2020-06-08 11:40:00,134.48,134.57,134.05,134.39,22437.0,119.8625,119.9427,119.4793,119.7823,22437.0
2020-06-08 11:50:00,134.38,134.71,134.15,134.47,19911.0,119.7734,120.0675,119.5684,119.8536,19911.0
2020-06-08 12:00:00,134.48,134.58,134.06,134.22,16885.0,119.8625,119.9516,119.4882,119.6308,16885.0
2020-06-08 12:10:00,134.24,134.37,133.9,134.03,22594.0,119.6486,119.7645,119.3456,119.4614,22594.0
2020-06-08 12:20:00,134.02,134.38,134.02,134.17,12662.0,119.4525,119.7734,119.4525,119.5862,12662.0
2020-06-08 12:30:00,134.18,134.26,133.77,133.84,15284.0,119.5951,119.6664,119.2297,119.2921,15284.0
2020-06-08 12:40:00,133.88,134.07,133.85,133.93,23597.0,119.3277,119.4971,119.301,119.3723,23597.0
2020-06-08 12:50:00,133.93,133.96,133.62,133.69,47581.0,119.3723,119.399,119.096,119.1584,47581.0
2020-06-08 13:00:00,133.72,133.75,133.0,133.45,178397.0,119.1851,119.2119,118.5434,118.9445,178397.0
2020-06-08 13:10:00,133.4,133.79,133.36,133.72,40584.0,118.8999,119.2475,118.8643,119.1851,40584.0
2020-06-08 13:20:00,133.65,133.73,133.53,133.54,21711.0,119.1227,119.194,119.0158,119.0247,21711.0
2020-06-08 13:30:00,133.55,133.59,133.05,133.56,46479.0,119.0336,119.0693,118.588,119.0425,46479.0
2020-06-08 13:40:00,133.64,133.67,133.1,133.37,32501.0,119.1138,119.1406,118.6325,118.8732,32501.0
2020-06-08 13:50:00,133.39,133.77,133.35,133.69,58411.0,118.891,119.2297,118.8553,119.1584,58411.0
2020-06-08 14:00:00,133.67,134.07,133.64,134.0,43425.0,119.1406,119.4971,119.1138,119.4347,43425.0
2020-06-08 14:10:00,134.0,134.29,133.98,134.23,21049.0,119.4347,119.6932,119.4169,119.6397,21049.0
2020-06-08 14:20:00,134.26,134.86,134.21,134.84,37257.0,119.6664,120.2012,119.6219,120.1834,37257.0
2020-06-08 14:30:00,134.82,134.85,134.42,134.56,30113.0,120.1656,120.1923,119.809,119.9338,30113.0
2020-06-08 14:40:00,134.58,134.65,134.22,134.26,18957.0,119.9516,120.014,119.6308,119.6664,18957.0
2020-06-08 14:50:00,134.24,134.33,134.05,134.14,17609.0,119.6486,119.7288,119.4793,119.5595,17609.0
2020-06-08 15:00:00,134.11,134.14,133.66,134.01,38983.0,119.5327,119.5595,119.1316,119.4436,38983.0
2020-06-08 15:10:00,134.02,134.07,133.84,134.07,23361.0,119.4525,119.4971,119.2921,119.4971,23361.0
2020-06-08 15:20:00,134.08,134.4,134.03,134.39,29510.0,119.506,119.7912,119.4614,119.7823,29510.0
2020-06-08 15:30:00,134.4,134.57,134.25,134.44,39412.0,119.7912,119.9427,119.6575,119.8269,39412.0
2020-06-08 15:40:00,134.43,134.6,134.23,134.5,60786.0,119.818,119.9695,119.6397,119.8803,60786.0
2020-06-08 15:50:00,134.51,134.85,134.47,134.73,132897.0,119.8893,120.1923,119.8536,120.0853,132897.0
2020-06-09 09:30:00,133.53,133.82,132.11,132.52,114599.0,119.0158,119.2743,117.7501,118.1156,114599.0
2020-06-09 09:40:00,132.69,133.33,132.47,133.02,95401.0,118.2671,118.8375,118.071,118.5612,95401.0
2020-06-09 09:50:00,132.91,134.4,132.75,133.91,73636.0,118.4632,119.7912,118.3206,119.3545,73636.0
2020-06-09 10:00:00,134.13,134.47,133.36,133.49,56386.0,119.5506,119.8536,118.8643,118.9801,56386.0
2020-06-09 10:10:00,133.49,133.54,132.67,133.2,51804.0,118.9801,119.0247,118.2493,118.7216,51804.0
2020-06-09 10:20:00,133.2,134.17,133.08,133.08,61249.0,118.7216,119.5862,118.6147,118.6147,61249.0
2020-06-09 10:30:00,133.08,133.56,132.77,133.48,42528.0,118.6147,119.0425,118.3384,118.9712,42528.0
2020-06-09 10:40:00,133.56,133.77,133.48,133.72,41887.0,119.0425,119.2297,118.9712,119.1851,41887.0
2020-06-09 10:50:00,133.72,134.24,133.43,134.02,55445.0,119.1851,119.6486,118.9266,119.4525,55445.0
2020-06-09 11:00:00,133.97,134.18,133.68,133.98,21986.0,119.408,119.5951,119.1495,119.4169,21986.0
2020-06-09 11:10:00,134.0,134.03,133.21,133.51,24595.0,119.4347,119.4614,118.7306,118.998,24595.0
2020-06-09 11:20:00,133.6,134.31,133.59,133.77,18968.0,119.0782,119.711,119.0693,119.2297,18968.0
2020-06-09 11:30:00,133.74,134.03,133.41,133.44,19178.0,119.203,119.4614,118.9088,118.9356,19178.0
2020-06-09 11:40:00,133.42,133.71,133.27,133.34,14351.0,118.9177,119.1762,118.784,118.8464,14351.0
2020-06-09 11:50:00,133.32,133.53,133.11,133.26,14340.0,118.8286,119.0158,118.6414,118.7751,14340.0
2020-06-09 12:00:00,133.22,134.05,133.17,134.05,15287.0,118.7395,119.4793,118.6949,119.4793,15287.0
2020-06-09 12:10:00,134.09,134.39,134.02,134.35,20310.0,119.5149,119.7823,119.4525,119.7466,20310.0
2020-06-09 12:20:00,134.39,134.41,134.12,134.24,8101.0,119.7823,119.8001,119.5416,119.6486,8101.0
2020-06-09 12:30:00,134.31,134.69,134.03,134.67,8662.0,119.711,120.0497,119.4614,120.0319,8662.0
2020-06-09 12:40:00,134.68,135.25,134.66,135.25,47612.0,120.0408,120.5488,120.023,120.5488,47612.0
2020-06-09 12:50:00,135.31,135.57,135.11,135.56,30350.0,120.6023,120.834,120.424,120.8251,30350.0
2020-06-09 13:00:00,135.57,135.88,135.46,135.59,15218.0,120.834,121.1103,120.736,120.8519,15218.0
2020-06-09 13:10:00,135.58,135.77,135.52,135.69,25634.0,120.843,121.0123,120.7895,120.941,25634.0
2020-06-09 13:20:00,135.7,136.12,135.66,135.85,21025.0,120.9499,121.3243,120.9143,121.0836,21025.0
2020-06-09 13:30:00,135.82,135.84,135.26,135.27,17642.0,121.0569,121.0747,120.5577,120.5666,17642.0
2020-06-09 13:40:00,135.33,135.53,135.09,135.1,18672.0,120.6201,120.7984,120.4062,120.4151,18672.0
2020-06-09 13:50:00,135.09,135.27,135.03,135.04,12252.0,120.4062,120.5666,120.3527,120.3616,12252.0
2020-06-09 14:00:00,135.01,135.09,134.77,134.81,39871.0,120.3349,120.4062,120.121,120.1566,39871.0
2020-06-09 14:10:00,134.81,135.22,134.79,134.79,22141.0,120.1566,120.5221,120.1388,120.1388,22141.0
2020-06-09 14:20:00,134.81,134.94,134.65,134.89,21949.0,120.1566,120.2725,120.014,120.228,21949.0
2020-06-09 14:30:00,134.87,135.02,134.65,134.8,15362.0,120.2101,120.3438,120.014,120.1477,15362.0
2020-06-09 14:40:00,134.82,135.04,134.81,134.96,18977.0,120.1656,120.3616,120.1566,120.2903,18977.0
2020-06-09 14:50:00,135.0,135.04,134.77,135.01,16083.0,120.326,120.3616,120.121,120.3349,16083.0
2020-06-09 15:00:00,134.94,135.04,134.82,135.0,15240.0,120.2725,120.3616,120.1656,120.326,15240.0
2020-06-09 15:10:00,135.01,135.32,134.97,135.28,17664.0,120.3349,120.6112,120.2993,120.5756,17664.0
2020-06-09 15:20:00,135.3,135.35,134.95,135.22,16289.0,120.5934,120.638,120.2814,120.5221,16289.0
2020-06-09 15:30:00,135.21,135.27,134.62,134.92,44683.0,120.5132,120.5666,119.9873,120.2547,44683.0
2020-06-09 15:40:00,134.9,135.2,134.42,134.54,29839.0,120.2369,120.5043,119.809,119.916,29839.0
2020-06-09 15:50:00,134.52,134.79,134.19,134.52,92351.0,119.8982,120.1388,119.604,119.8982,92351.0
2020-06-10 09:30:00,135.07,135.4,133.77,134.6,66457.0,120.3884,120.6825,119.2297,119.9695,66457.0
2020-06-10 09:40:00,134.49,134.72,133.91,134.54,32306.0,119.8714,120.0764,119.3545,119.916,32306.0
2020-06-10 09:50:00,134.49,134.96,134.39,134.96,20252.0,119.8714,120.2903,119.7823,120.2903,20252.0
2020-06-10 10:00:00,134.96,135.1,134.58,134.96,22574.0,120.2903,120.4151,119.9516,120.2903,22574.0
2020-06-10 10:10:00,134.94,135.23,134.78,134.88,36756.0,120.2725,120.531,120.1299,120.219,36756.0
2020-06-10 10:20:00,134.9,134.96,134.34,134.45,35144.0,120.2369,120.2903,119.7377,119.8358,35144.0
2020-06-10 10:30:00,134.3,134.52,133.96,134.12,28601.0,119.7021,119.8982,119.399,119.5416,28601.0
2020-06-10 10:40:00,134.17,134.2,133.69,133.74,38475.0,119.5862,119.613,119.1584,119.203,38475.0
2020-06-10 10:50:00,133.76,133.81,133.05,133.12,19029.0,119.2208,119.2653,118.588,118.6503,19029.0
2020-06-10 11:00:00,133.16,133.63,133.16,133.42,22593.0,118.686,119.1049,118.686,118.9177,22593.0
2020-06-10 11:10:00,133.49,133.67,133.18,133.63,21828.0,118.9801,119.1406,118.7038,119.1049,21828.0
2020-06-10 11:20:00,133.63,133.64,133.28,133.39,20368.0,119.1049,119.1138,118.793,118.891,20368.0
2020-06-10 11:30:00,133.35,133.62,133.16,133.45,21239.0,118.8553,119.096,118.686,118.9445,21239.0
2020-06-10 11:40:00,133.44,133.46,132.91,133.1,27960.0,118.9356,118.9534,118.4632,118.6325,27960.0
2020-06-10 11:50:00,133.12,133.54,133.12,133.2,24077.0,118.6503,119.0247,118.6503,118.7216,24077.0
2020-06-10 12:00:00,133.24,133.27,132.85,132.91,60354.0,118.7573,118.784,118.4097,118.4632,60354.0
2020-06-10 12:10:00,132.98,133.27,132.86,133.27,36957.0,118.5256,118.784,118.4186,118.784,36957.0
2020-06-10 12:20:00,133.27,133.32,132.93,132.93,15969.0,118.784,118.8286,118.481,118.481,15969.0
2020-06-10 12:30:00,132.91,132.95,132.66,132.7,22861.0,118.4632,118.4988,118.2403,118.276,22861.0
2020-06-10 12:40:00,132.63,132.64,132.42,132.43,19284.0,118.2136,118.2225,118.0264,118.0353,19284.0
2020-06-10 12:50:00,132.43,132.54,132.29,132.29,23146.0,118.0353,118.1334,117.9106,117.9106,23146.0
2020-06-10 13:00:00,132.26,132.27,131.91,132.16,58956.0,117.8838,117.8927,117.5719,117.7947,58956.0
2020-06-10 13:10:00,132.14,132.19,131.8,132.03,25454.0,117.7769,117.8214,117.4738,117.6788,25454.0
2020-06-10 13:20:00,132.02,132.02,131.83,131.88,23022.0,117.6699,117.6699,117.5006,117.5451,23022.0
2020-06-10 13:30:00,131.89,132.15,131.67,131.99,25502.0,117.554,117.7858,117.358,117.6432,25502.0
2020-06-10 13:40:00,132.0,132.09,131.65,131.81,73287.0,117.6521,117.7323,117.3401,117.4827,73287.0
2020-06-10 13:50:00,131.78,132.35,131.74,132.3,20006.0,117.456,117.964,117.4203,117.9195,20006.0
2020-06-10 14:00:00,132.37,133.51,131.67,133.28,41073.0,117.9819,118.998,117.358,118.793,41073.0
2020-06-10 14:10:00,133.33,134.47,133.32,134.28,49062.0,118.8375,119.8536,118.8286,119.6843,49062.0
2020-06-10 14:20:00,134.18,134.25,133.42,133.83,26009.0,119.5951,119.6575,118.9177,119.2832,26009.0
2020-06-10 14:30:00,133.89,133.89,132.89,132.89,48674.0,119.3366,119.3366,118.4453,118.4453,48674.0
2020-06-10 14:40:00,132.87,133.24,132.42,132.84,34441.0,118.4275,118.7573,118.0264,118.4008,34441.0
2020-06-10 14:50:00,132.83,132.89,131.93,132.09,46978.0,118.3919,118.4453,117.5897,117.7323,46978.0
2020-06-10 15:00:00,132.03,132.5,131.64,132.37,94507.0,117.6788,118.0977,117.3312,117.9819,94507.0
2020-06-10 15:10:00,132.39,132.51,131.94,132.3,54690.0,117.9997,118.1066,117.5986,117.9195,54690.0
2020-06-10 15:20:00,132.22,133.35,132.14,133.22,51082.0,117.8482,118.8553,117.7769,118.7395,51082.0
2020-06-10 15:30:00,133.22,133.38,132.88,132.95,37533.0,118.7395,118.8821,118.4364,118.4988,37533.0
2020-06-10 15:40:00,132.92,132.94,131.98,132.24,51326.0,118.4721,118.4899,117.6343,117.866,51326.0
2020-06-10 15:50:00,132.16,132.48,131.81,131.81,115873.0,117.7947,118.0799,117.4827,117.4827,115873.0
2020-06-11 09:30:00,127.69,128.04,125.77,126.29,171692.0,113.8106,114.1225,112.0993,112.5627,171692.0
2020-06-11 09:40:00,126.28,126.99,125.75,126.92,130566.0,112.5538,113.1867,112.0814,113.1243,130566.0
2020-06-11 09:50:00,126.83,128.49,126.77,128.16,84461.0,113.044,114.5236,112.9906,114.2295,84461.0
2020-06-11 10:00:00,128.22,128.28,126.7,127.08,110025.0,114.283,114.3364,112.9282,113.2669,110025.0
2020-06-11 10:10:00,127.15,128.77,127.03,128.51,45244.0,113.3293,114.7732,113.2223,114.5414,45244.0
2020-06-11 10:20:00,128.59,128.69,127.77,128.09,81197.0,114.6127,114.7019,113.8819,114.1671,81197.0
2020-06-11 10:30:00,128.05,128.73,127.98,128.44,32665.0,114.1314,114.7375,114.069,114.479,32665.0
2020-06-11 10:40:00,128.45,128.51,127.14,127.14,38554.0,114.488,114.5414,113.3203,113.3203,38554.0
2020-06-11 10:50:00,127.21,127.69,126.87,127.0,66123.0,113.3827,113.8106,113.0797,113.1956,66123.0
2020-06-11 11:00:00,126.95,127.24,126.77,126.84,30129.0,113.151,113.4095,112.9906,113.053,30129.0
2020-06-11 11:10:00,126.82,127.39,126.7,127.39,18824.0,113.0351,113.5432,112.9282,113.5432,18824.0
2020-06-11 11:20:00,127.33,127.61,126.96,127.03,21365.0,113.4897,113.7393,113.1599,113.2223,21365.0
2020-06-11 11:30:00,127.0,127.22,126.75,126.75,15676.0,113.1956,113.3917,112.9727,112.9727,15676.0
2020-06-11 11:40:00,126.72,126.72,125.84,125.92,68973.0,112.946,112.946,112.1617,112.233,68973.0
2020-06-11 11:50:00,125.91,126.23,125.84,126.07,35974.0,112.224,112.5093,112.1617,112.3667,35974.0
2020-06-11 12:00:00,126.04,126.93,126.02,126.64,45292.0,112.3399,113.1332,112.3221,112.8747,45292.0
2020-06-11 12:10:00,126.76,126.78,125.88,125.94,25427.0,112.9817,112.9995,112.1973,112.2508,25427.0
2020-06-11 12:20:00,125.96,126.34,125.73,126.06,27701.0,112.2686,112.6073,112.0636,112.3577,27701.0
2020-06-11 12:30:00,126.14,126.87,126.14,126.65,23113.0,112.429,113.0797,112.429,112.8836,23113.0
2020-06-11 12:40:00,126.69,126.95,125.68,125.77,21660.0,112.9193,113.151,112.019,112.0993,21660.0
2020-06-11 12:50:00,125.73,125.73,124.87,125.19,51625.0,112.0636,112.0636,111.2971,111.5823,51625.0
2020-06-11 13:00:00,125.23,125.85,125.23,125.44,14362.0,111.618,112.1706,111.618,111.8051,14362.0
2020-06-11 13:10:00,125.37,125.89,125.2,125.78,20246.0,111.7427,112.2062,111.5912,112.1082,20246.0
2020-06-11 13:20:00,125.82,126.05,125.51,125.54,14643.0,112.1438,112.3488,111.8675,111.8943,14643.0
2020-06-11 13:30:00,125.55,125.96,125.37,125.37,25827.0,111.9032,112.2686,111.7427,111.7427,25827.0
2020-06-11 13:40:00,125.45,125.8,125.38,125.55,17583.0,111.814,112.126,111.7517,111.9032,17583.0
2020-06-11 13:50:00,125.5,125.8,125.31,125.61,12040.0,111.8586,112.126,111.6893,111.9567,12040.0
2020-06-11 14:00:00,125.45,125.55,124.96,125.07,28723.0,111.814,111.9032,111.3773,111.4753,28723.0
2020-06-11 14:10:00,125.08,125.18,124.54,124.56,40120.0,111.4843,111.5734,111.003,111.0208,40120.0
2020-06-11 14:20:00,124.57,125.0,124.46,124.82,14838.0,111.0297,111.413,110.9317,111.2525,14838.0
2020-06-11 14:30:00,124.85,124.9,123.71,123.82,39154.0,111.2793,111.3238,110.2632,110.3612,39154.0
2020-06-11 14:40:00,123.83,123.99,123.35,123.68,46078.0,110.3701,110.5127,109.9423,110.2364,46078.0
2020-06-11 14:50:00,123.71,123.84,123.06,123.59,39591.0,110.2632,110.379,109.6838,110.1562,39591.0
2020-06-11 15:00:00,123.57,124.43,123.29,124.24,43998.0,110.1384,110.9049,109.8888,110.7356,43998.0
2020-06-11 15:10:00,124.23,124.54,123.71,124.16,81192.0,110.7267,111.003,110.2632,110.6643,81192.0
2020-06-11 15:20:00,124.15,124.16,123.15,123.4,44986.0,110.6553,110.6643,109.764,109.9869,44986.0
2020-06-11 15:30:00,123.35,123.86,123.11,123.68,45751.0,109.9423,110.3969,109.7284,110.2364,45751.0
2020-06-11 15:40:00,123.64,124.7,123.58,124.34,79945.0,110.2008,111.1456,110.1473,110.8247,79945.0
2020-06-11 15:50:00,124.33,124.35,123.22,123.26,173417.0,110.8158,110.8336,109.8264,109.8621,173417.0
2020-06-12 09:30:00,127.16,128.22,126.59,126.79,133681.0,113.3382,114.283,112.8301,113.0084,133681.0
2020-06-12 09:40:00,126.72,127.41,126.5,126.87,60177.0,112.946,113.561,112.7499,113.0797,60177.0
2020-06-12 09:50:00,126.87,127.17,126.44,126.76,72059.0,113.0797,113.3471,112.6964,112.9817,72059.0
2020-06-12 10:00:00,126.84,127.4,126.66,127.0,40642.0,113.053,113.5521,112.8925,113.1956,40642.0
2020-06-12 10:10:00,127.06,127.18,126.6,126.65,28191.0,113.249,113.356,112.839,112.8836,28191.0
2020-06-12 10:20:00,126.71,127.07,126.6,126.6,18972.0,112.9371,113.258,112.839,112.839,18972.0
2020-06-12 10:30:00,126.67,126.98,125.89,125.93,55856.0,112.9014,113.1777,112.2062,112.2419,55856.0
2020-06-12 10:40:00,125.9,126.74,125.87,126.24,51079.0,112.2151,112.9638,112.1884,112.5182,51079.0
2020-06-12 10:50:00,126.16,126.16,125.49,125.55,49549.0,112.4469,112.4469,111.8497,111.9032,49549.0
2020-06-12 11:00:00,125.6,125.89,124.86,125.79,49525.0,111.9477,112.2062,111.2882,112.1171,49525.0
2020-06-12 11:10:00,125.81,126.24,124.5,124.5,41087.0,112.1349,112.5182,110.9673,110.9673,41087.0
2020-06-12 11:20:00,124.6,124.98,123.85,124.89,19577.0,111.0564,111.3951,110.388,111.3149,19577.0
2020-06-12 11:30:00,124.94,126.55,124.53,126.41,51230.0,111.3595,112.7945,110.994,112.6697,51230.0
2020-06-12 11:40:00,126.31,126.85,125.97,126.55,19831.0,112.5806,113.0619,112.2775,112.7945,19831.0
2020-06-12 11:50:00,126.51,126.86,126.08,126.84,17423.0,112.7588,113.0708,112.3756,113.053,17423.0
2020-06-12 12:00:00,126.78,127.72,126.64,127.19,80432.0,112.9995,113.8373,112.8747,113.3649,80432.0
2020-06-12 12:10:00,127.05,127.05,126.48,126.85,22127.0,113.2401,113.2401,112.7321,113.0619,22127.0
2020-06-12 12:20:00,126.88,126.96,126.07,126.49,23728.0,113.0886,113.1599,112.3667,112.741,23728.0
2020-06-12 12:30:00,126.25,126.31,125.36,125.44,8679.0,112.5271,112.5806,111.7338,111.8051,8679.0
2020-06-12 12:40:00,125.36,125.74,125.15,125.57,19319.0,111.7338,112.0725,111.5467,111.921,19319.0
2020-06-12 12:50:00,125.58,126.1,125.58,125.91,10453.0,111.9299,112.3934,111.9299,112.224,10453.0
2020-06-12 13:00:00,125.82,125.86,125.24,125.37,13546.0,112.1438,112.1795,111.6269,111.7427,13546.0
2020-06-12 13:10:00,125.33,125.38,124.73,124.98,16843.0,111.7071,111.7517,111.1723,111.3951,16843.0
2020-06-12 13:20:00,124.96,125.47,124.8,125.26,14051.0,111.3773,111.8319,111.2347,111.6447,14051.0
2020-06-12 13:30:00,125.32,125.36,124.75,124.92,16505.0,111.6982,111.7338,111.1901,111.3417,16505.0
2020-06-12 13:40:00,124.84,125.3,124.21,124.43,19970.0,111.2703,111.6803,110.7088,110.9049,19970.0
2020-06-12 13:50:00,124.46,124.6,123.5,123.53,17973.0,110.9317,111.0564,110.076,110.1027,17973.0
2020-06-12 14:00:00,123.56,124.84,123.5,124.3,20481.0,110.1295,111.2703,110.076,110.789,20481.0
2020-06-12 14:10:00,124.26,125.11,124.26,124.51,19129.0,110.7534,111.511,110.7534,110.9762,19129.0
2020-06-12 14:20:00,124.44,124.96,124.35,124.91,14526.0,110.9138,111.3773,110.8336,111.3327,14526.0
2020-06-12 14:30:00,124.84,125.68,124.82,124.93,27120.0,111.2703,112.019,111.2525,111.3506,27120.0
2020-06-12 14:40:00,124.92,125.77,124.92,125.36,111871.0,111.3417,112.0993,111.3417,111.7338,111871.0
2020-06-12 14:50:00,125.27,125.5,124.97,125.49,14649.0,111.6536,111.8586,111.3862,111.8497,14649.0
2020-06-12 15:00:00,125.45,126.12,125.45,125.65,23248.0,111.814,112.4112,111.814,111.9923,23248.0
2020-06-12 15:10:00,125.68,126.1,125.34,125.71,31806.0,112.019,112.3934,111.716,112.0458,31806.0
2020-06-12 15:20:00,125.64,125.81,125.0,125.36,35725.0,111.9834,112.1349,111.413,111.7338,35725.0
2020-06-12 15:30:00,125.42,126.05,125.14,125.89,42938.0,111.7873,112.3488,111.5377,112.2062,42938.0
2020-06-12 15:40:00,125.95,126.73,125.81,126.64,54902.0,112.2597,112.9549,112.1349,112.8747,54902.0
2020-06-12 15:50:00,126.64,127.26,126.64,126.93,222146.0,112.8747,113.4273,112.8747,113.1332,222146.0
2020-06-15 09:30:00,123.59,124.78,122.83,123.92,94814.0,110.1562,111.2169,109.4788,110.4503,94814.0
2020-06-15 09:40:00,124.0,125.18,123.75,124.32,67712.0,110.5217,111.5734,110.2988,110.8069,67712.0
2020-06-15 09:50:00,124.41,125.23,124.36,125.23,25625.0,110.8871,111.618,110.8425,111.618,25625.0
2020-06-15 10:00:00,125.16,125.97,124.89,125.84,22025.0,111.5556,112.2775,111.3149,112.1617,22025.0
2020-06-15 10:10:00,125.76,126.1,125.55,125.88,22553.0,112.0903,112.3934,111.9032,112.1973,22553.0
2020-06-15 10:20:00,125.95,125.99,124.72,124.75,27412.0,112.2597,112.2953,111.1634,111.1901,27412.0
2020-06-15 10:30:00,124.68,124.99,124.36,124.36,14736.0,111.1277,111.404,110.8425,110.8425,14736.0
2020-06-15 10:40:00,124.18,124.85,123.9,124.54,29998.0,110.6821,111.2793,110.4325,111.003,29998.0
2020-06-15 10:50:00,124.5,124.88,124.01,124.23,24809.0,110.9673,111.306,110.5306,110.7267,24809.0
2020-06-15 11:00:00,124.22,124.86,124.03,124.84,22792.0,110.7177,111.2882,110.5484,111.2703,22792.0
2020-06-15 11:10:00,124.76,124.85,124.32,124.57,32091.0,111.199,111.2793,110.8069,111.0297,32091.0
2020-06-15 11:20:00,124.57,124.88,124.26,124.3,18606.0,111.0297,111.306,110.7534,110.789,18606.0
2020-06-15 11:30:00,124.31,124.77,124.07,124.62,29401.0,110.798,111.208,110.584,111.0743,29401.0
2020-06-15 11:40:00,124.59,124.7,123.94,124.05,20399.0,111.0475,111.1456,110.4682,110.5662,20399.0
2020-06-15 11:50:00,124.0,124.34,123.57,124.12,32577.0,110.5217,110.8247,110.1384,110.6286,32577.0
2020-06-15 12:00:00,124.06,125.12,124.06,125.03,66860.0,110.5751,111.5199,110.5751,111.4397,66860.0
2020-06-15 12:10:00,125.04,125.18,124.73,125.12,78475.0,111.4486,111.5734,111.1723,111.5199,78475.0
2020-06-15 12:20:00,125.07,125.19,124.79,124.87,38560.0,111.4753,111.5823,111.2258,111.2971,38560.0
2020-06-15 12:30:00,124.83,124.93,124.64,124.87,21602.0,111.2614,111.3506,111.0921,111.2971,21602.0
2020-06-15 12:40:00,124.87,125.13,124.83,125.02,39412.0,111.2971,111.5288,111.2614,111.4308,39412.0
2020-06-15 12:50:00,125.01,125.08,124.65,125.08,26301.0,111.4219,111.4843,111.101,111.4843,26301.0
2020-06-15 13:00:00,125.08,125.5,125.0,125.49,33775.0,111.4843,111.8586,111.413,111.8497,33775.0
2020-06-15 13:10:00,125.48,126.15,125.39,125.8,28891.0,111.8408,112.438,111.7606,112.126,28891.0
2020-06-15 13:20:00,125.8,126.33,125.8,126.3,67608.0,112.126,112.5984,112.126,112.5717,67608.0
2020-06-15 13:30:00,126.3,126.38,125.64,125.98,36075.0,112.5717,112.643,111.9834,112.2864,36075.0
2020-06-15 13:40:00,125.85,125.95,125.12,125.13,34547.0,112.1706,112.2597,111.5199,111.5288,34547.0
2020-06-15 13:50:00,125.15,125.29,124.89,124.96,25186.0,111.5467,111.6714,111.3149,111.3773,25186.0
2020-06-15 14:00:00,125.01,126.69,125.01,126.24,76155.0,111.4219,112.9193,111.4219,112.5182,76155.0
2020-06-15 14:10:00,126.29,126.96,126.13,126.93,29345.0,112.5627,113.1599,112.4201,113.1332,29345.0
2020-06-15 14:20:00,126.89,127.06,126.49,126.57,34948.0,113.0975,113.249,112.741,112.8123,34948.0
2020-06-15 14:30:00,126.65,126.93,126.2,126.4,16184.0,112.8836,113.1332,112.4825,112.6608,16184.0
2020-06-15 14:40:00,126.45,126.83,126.22,126.83,22947.0,112.7053,113.044,112.5003,113.044,22947.0
2020-06-15 14:50:00,126.82,126.85,126.39,126.48,16238.0,113.0351,113.0619,112.6519,112.7321,16238.0
2020-06-15 15:00:00,126.46,126.99,126.41,126.92,51245.0,112.7143,113.1867,112.6697,113.1243,51245.0
2020-06-15 15:10:00,126.9,127.1,126.62,126.65,45210.0,113.1064,113.2847,112.8569,112.8836,45210.0
2020-06-15 15:20:00,126.67,126.77,126.09,126.12,38278.0,112.9014,112.9906,112.3845,112.4112,38278.0
2020-06-15 15:30:00,126.11,126.24,125.76,126.0,45467.0,112.4023,112.5182,112.0903,112.3043,45467.0
2020-06-15 15:40:00,126.01,126.62,125.89,126.36,34644.0,112.3132,112.8569,112.2062,112.6251,34644.0
2020-06-15 15:50:00,126.3,127.31,126.06,127.3,149964.0,112.5717,113.4719,112.3577,113.463,149964.0
2020-06-16 09:30:00,131.83,132.74,131.42,132.44,173802.0,117.5006,118.3116,117.1351,118.0443,173802.0
2020-06-16 09:40:00,132.47,133.37,131.57,131.85,85602.0,118.071,118.8732,117.2688,117.5184,85602.0
2020-06-16 09:50:00,131.89,132.42,131.75,132.13,41581.0,117.554,118.0264,117.4293,117.768,41581.0
2020-06-16 10:00:00,132.17,132.6,131.95,132.44,58594.0,117.8036,118.1869,117.6075,118.0443,58594.0
2020-06-16 10:10:00,132.4,132.55,131.95,131.99,35698.0,118.0086,118.1423,117.6075,117.6432,35698.0
2020-06-16 10:20:00,131.95,131.95,131.17,131.4,80480.0,117.6075,117.6075,116.9123,117.1173,80480.0
2020-06-16 10:30:00,131.44,131.64,130.05,130.25,64563.0,117.153,117.3312,115.914,116.0923,64563.0
2020-06-16 10:40:00,130.23,130.29,129.54,130.23,50142.0,116.0745,116.128,115.4595,116.0745,50142.0
2020-06-16 10:50:00,130.18,130.27,127.68,128.06,82672.0,116.0299,116.1101,113.8017,114.1403,82672.0
2020-06-16 11:00:00,127.93,128.85,125.79,128.69,87995.0,114.0245,114.8445,112.1171,114.7019,87995.0
2020-06-16 11:10:00,128.66,129.07,128.02,128.64,37890.0,114.6751,115.0406,114.1047,114.6573,37890.0
2020-06-16 11:20:00,128.53,128.93,128.49,128.75,36460.0,114.5593,114.9158,114.5236,114.7553,36460.0
2020-06-16 11:30:00,128.77,129.38,128.31,128.33,36365.0,114.7732,115.3169,114.3632,114.381,36365.0
2020-06-16 11:40:00,128.36,128.82,128.12,128.71,27889.0,114.4077,114.8177,114.1938,114.7197,27889.0
2020-06-16 11:50:00,128.77,128.99,128.2,128.28,22279.0,114.7732,114.9693,114.2651,114.3364,22279.0
2020-06-16 12:00:00,128.35,128.55,127.81,127.91,16946.0,114.3988,114.5771,113.9175,114.0067,16946.0
2020-06-16 12:10:00,127.92,128.06,127.62,127.83,25642.0,114.0156,114.1403,113.7482,113.9353,25642.0
2020-06-16 12:20:00,127.85,128.39,127.76,128.39,19912.0,113.9532,114.4345,113.873,114.4345,19912.0
2020-06-16 12:30:00,128.36,129.31,128.36,129.16,26077.0,114.4077,115.2545,114.4077,115.1208,26077.0
2020-06-16 12:40:00,129.2,129.38,129.05,129.16,14937.0,115.1564,115.3169,115.0227,115.1208,14937.0
2020-06-16 12:50:00,129.21,129.34,128.96,129.01,18412.0,115.1653,115.2812,114.9425,114.9871,18412.0
2020-06-16 13:00:00,129.03,129.2,128.62,128.92,25940.0,115.0049,115.1564,114.6395,114.9069,25940.0
2020-06-16 13:10:00,128.88,129.09,128.82,129.02,12401.0,114.8712,115.0584,114.8177,114.996,12401.0
2020-06-16 13:20:00,128.99,128.99,128.55,128.59,16484.0,114.9693,114.9693,114.5771,114.6127,16484.0
2020-06-16 13:30:00,128.63,128.63,128.14,128.35,24575.0,114.6484,114.6484,114.2117,114.3988,24575.0
2020-06-16 13:40:00,128.33,128.77,128.32,128.4,11981.0,114.381,114.7732,114.3721,114.4434,11981.0
2020-06-16 13:50:00,128.4,128.57,127.93,128.36,41274.0,114.4434,114.5949,114.0245,114.4077,41274.0
2020-06-16 14:00:00,128.4,128.64,128.35,128.5,17886.0,114.4434,114.6573,114.3988,114.5325,17886.0
2020-06-16 14:10:00,128.53,129.16,128.48,128.89,25904.0,114.5593,115.1208,114.5147,114.8801,25904.0
2020-06-16 14:20:00,128.94,129.0,127.97,128.58,31560.0,114.9247,114.9782,114.0601,114.6038,31560.0
2020-06-16 14:30:00,128.65,128.94,128.32,128.32,18185.0,114.6662,114.9247,114.3721,114.3721,18185.0
2020-06-16 14:40:00,128.36,128.51,128.12,128.5,18501.0,114.4077,114.5414,114.1938,114.5325,18501.0
2020-06-16 14:50:00,128.53,128.88,128.37,128.72,31744.0,114.5593,114.8712,114.4167,114.7286,31744.0
2020-06-16 15:00:00,128.74,128.88,127.92,127.92,26386.0,114.7464,114.8712,114.0156,114.0156,26386.0
2020-06-16 15:10:00,127.9,128.1,127.48,127.64,24697.0,113.9977,114.176,113.6234,113.766,24697.0
2020-06-16 15:20:00,127.67,128.15,127.67,128.03,44425.0,113.7927,114.2206,113.7927,114.1136,44425.0
2020-06-16 15:30:00,128.02,128.39,127.73,127.83,38930.0,114.1047,114.4345,113.8462,113.9353,38930.0
2020-06-16 15:40:00,127.82,127.98,127.37,127.58,51842.0,113.9264,114.069,113.5253,113.7125,51842.0
2020-06-16 15:50:00,127.67,128.51,127.63,128.38,173686.0,113.7927,114.5414,113.7571,114.4256,173686.0
2020-06-17 09:30:00,129.84,130.39,129.18,129.92,82695.0,115.7269,116.2171,115.1386,115.7982,82695.0
2020-06-17 09:40:00,129.89,131.26,129.75,131.17,90590.0,115.7714,116.9925,115.6467,116.9123,90590.0
2020-06-17 09:50:00,131.16,131.18,129.51,129.88,47506.0,116.9034,116.9212,115.4327,115.7625,47506.0
2020-06-17 10:00:00,129.87,130.55,129.69,130.4,39280.0,115.7536,116.3597,115.5932,116.226,39280.0
2020-06-17 10:10:00,130.41,130.54,129.3,129.45,43640.0,116.2349,116.3508,115.2456,115.3793,43640.0
2020-06-17 10:20:00,129.48,129.61,129.28,129.5,34151.0,115.406,115.5219,115.2277,115.4238,34151.0
2020-06-17 10:30:00,129.55,130.26,129.36,130.2,18375.0,115.4684,116.1012,115.299,116.0477,18375.0
2020-06-17 10:40:00,130.19,130.55,130.02,130.33,22880.0,116.0388,116.3597,115.8873,116.1636,22880.0
2020-06-17 10:50:00,130.3,130.98,130.22,130.77,25320.0,116.1369,116.743,116.0656,116.5558,25320.0
2020-06-17 11:00:00,130.74,130.98,130.57,130.96,24751.0,116.529,116.743,116.3775,116.7251,24751.0
2020-06-17 11:10:00,130.93,131.08,130.5,130.61,16097.0,116.6984,116.8321,116.3151,116.4132,16097.0
2020-06-17 11:20:00,130.66,130.73,130.43,130.63,12968.0,116.4577,116.5201,116.2527,116.431,12968.0
2020-06-17 11:30:00,130.57,131.16,130.57,131.01,12374.0,116.3775,116.9034,116.3775,116.7697,12374.0
2020-06-17 11:40:00,131.0,131.18,130.68,130.72,17483.0,116.7608,116.9212,116.4756,116.5112,17483.0
2020-06-17 11:50:00,130.75,130.94,130.59,130.92,10637.0,116.538,116.7073,116.3953,116.6895,10637.0
2020-06-17 12:00:00,130.96,131.02,130.78,130.91,11469.0,116.7251,116.7786,116.5647,116.6806,11469.0
2020-06-17 12:10:00,130.96,131.18,130.84,131.03,15950.0,116.7251,116.9212,116.6182,116.7875,15950.0
2020-06-17 12:20:00,131.0,131.11,130.85,130.94,11844.0,116.7608,116.8588,116.6271,116.7073,11844.0
2020-06-17 12:30:00,130.98,131.61,130.95,131.58,19489.0,116.743,117.3045,116.7162,117.2777,19489.0
2020-06-17 12:40:00,131.53,131.81,131.4,131.7,18076.0,117.2332,117.4827,117.1173,117.3847,18076.0
2020-06-17 12:50:00,131.66,131.69,131.15,131.51,21253.0,117.349,117.3758,116.8945,117.2153,21253.0
2020-06-17 13:00:00,131.51,131.71,131.51,131.58,11252.0,117.2153,117.3936,117.2153,117.2777,11252.0
2020-06-17 13:10:00,131.63,131.74,131.35,131.35,9324.0,117.3223,117.4203,117.0727,117.0727,9324.0
2020-06-17 13:20:00,131.38,131.57,131.37,131.41,8389.0,117.0995,117.2688,117.0906,117.1262,8389.0
2020-06-17 13:30:00,131.39,131.52,131.23,131.51,13675.0,117.1084,117.2243,116.9658,117.2153,13675.0
2020-06-17 13:40:00,131.5,131.71,131.42,131.57,11325.0,117.2064,117.3936,117.1351,117.2688,11325.0
2020-06-17 13:50:00,131.6,131.6,131.16,131.18,12544.0,117.2956,117.2956,116.9034,116.9212,12544.0
2020-06-17 14:00:00,131.2,131.37,131.02,131.36,8649.0,116.939,117.0906,116.7786,117.0816,8649.0
2020-06-17 14:10:00,131.37,131.66,131.32,131.33,28431.0,117.0906,117.349,117.046,117.0549,28431.0
2020-06-17 14:20:00,131.35,131.53,131.26,131.51,11039.0,117.0727,117.2332,116.9925,117.2153,11039.0
2020-06-17 14:30:00,131.54,131.66,131.48,131.55,11397.0,117.2421,117.349,117.1886,117.251,11397.0
2020-06-17 14:40:00,131.56,131.85,131.56,131.8,14704.0,117.2599,117.5184,117.2599,117.4738,14704.0
2020-06-17 14:50:00,131.76,131.98,131.47,131.48,16284.0,117.4382,117.6343,117.1797,117.1886,16284.0
2020-06-17 15:00:00,131.45,131.56,131.19,131.48,15607.0,117.1619,117.2599,116.9301,117.1886,15607.0
2020-06-17 15:10:00,131.43,131.52,131.07,131.12,17464.0,117.144,117.2243,116.8232,116.8677,17464.0
2020-06-17 15:20:00,131.08,131.15,130.48,130.7,62063.0,116.8321,116.8945,116.2973,116.4934,62063.0
2020-06-17 15:30:00,130.69,131.03,130.56,130.91,29782.0,116.4845,116.7875,116.3686,116.6806,29782.0
2020-06-17 15:40:00,130.85,130.9,130.29,130.36,46654.0,116.6271,116.6716,116.128,116.1903,46654.0
2020-06-17 15:50:00,130.36,131.12,130.32,130.69,113525.0,116.1903,116.8677,116.1547,116.4845,113525.0
2020-06-18 09:30:00,130.23,130.37,129.31,130.0,64283.0,116.0745,116.1993,115.2545,115.8695,64283.0
2020-06-18 09:40:00,130.0,130.97,129.94,130.86,24981.0,115.8695,116.734,115.816,116.636,24981.0
2020-06-18 09:50:00,130.84,130.87,130.06,130.27,21980.0,116.6182,116.6449,115.923,116.1101,21980.0
2020-06-18 10:00:00,130.31,130.68,130.25,130.53,14484.0,116.1458,116.4756,116.0923,116.3419,14484.0
2020-06-18 10:10:00,130.58,130.68,130.33,130.64,25568.0,116.3864,116.4756,116.1636,116.4399,25568.0
2020-06-18 10:20:00,130.63,130.67,129.95,130.12,35957.0,116.431,116.4666,115.8249,115.9764,35957.0
2020-06-18 10:30:00,130.08,130.54,129.35,129.96,31058.0,115.9408,116.3508,115.2901,115.8338,31058.0
2020-06-18 10:40:00,129.99,130.28,129.71,129.92,15170.0,115.8606,116.119,115.611,115.7982,15170.0
2020-06-18 10:50:00,129.93,130.04,129.55,130.04,15438.0,115.8071,115.9051,115.4684,115.9051,15438.0
2020-06-18 11:00:00,130.08,130.15,129.75,130.02,13114.0,115.9408,116.0032,115.6467,115.8873,13114.0
2020-06-18 11:10:00,130.03,130.27,129.96,130.1,7967.0,115.8962,116.1101,115.8338,115.9586,7967.0
2020-06-18 11:20:00,130.08,130.38,129.87,130.35,15308.0,115.9408,116.2082,115.7536,116.1814,15308.0
2020-06-18 11:30:00,130.29,130.31,129.75,129.79,17744.0,116.128,116.1458,115.6467,115.6823,17744.0
2020-06-18 11:40:00,129.77,129.81,129.6,129.77,14130.0,115.6645,115.7001,115.513,115.6645,14130.0
2020-06-18 11:50:00,129.69,129.7,129.21,129.36,15697.0,115.5932,115.6021,115.1653,115.299,15697.0
2020-06-18 12:00:00,129.38,129.4,129.02,129.27,11542.0,115.3169,115.3347,114.996,115.2188,11542.0
2020-06-18 12:10:00,129.2,129.28,128.88,128.89,19661.0,115.1564,115.2277,114.8712,114.8801,19661.0
2020-06-18 12:20:00,128.89,129.77,128.84,129.64,27255.0,114.8801,115.6645,114.8356,115.5486,27255.0
2020-06-18 12:30:00,129.66,129.72,129.41,129.45,10565.0,115.5664,115.6199,115.3436,115.3793,10565.0
2020-06-18 12:40:00,129.53,129.59,129.34,129.56,6646.0,115.4506,115.504,115.2812,115.4773,6646.0
2020-06-18 12:50:00,129.49,129.57,129.3,129.47,11152.0,115.4149,115.4862,115.2456,115.3971,11152.0
2020-06-18 13:00:00,129.42,129.78,129.36,129.65,28315.0,115.3525,115.6734,115.299,115.5575,28315.0
2020-06-18 13:10:00,129.63,129.87,129.58,129.8,16489.0,115.5397,115.7536,115.4951,115.6912,16489.0
2020-06-18 13:20:00,129.78,129.79,129.55,129.59,10137.0,115.6734,115.6823,115.4684,115.504,10137.0
2020-06-18 13:30:00,129.6,129.75,129.54,129.71,12824.0,115.513,115.6467,115.4595,115.611,12824.0
2020-06-18 13:40:00,129.72,129.72,129.51,129.67,8336.0,115.6199,115.6199,115.4327,115.5753,8336.0
2020-06-18 13:50:00,129.67,129.67,129.57,129.61,10070.0,115.5753,115.5753,115.4862,115.5219,10070.0
2020-06-18 14:00:00,129.62,129.64,128.9,128.92,17298.0,115.5308,115.5486,114.889,114.9069,17298.0
2020-06-18 14:10:00,128.97,129.14,128.88,129.09,21999.0,114.9514,115.103,114.8712,115.0584,21999.0
2020-06-18 14:20:00,129.07,129.12,128.94,128.97,11909.0,115.0406,115.0851,114.9247,114.9514,11909.0
2020-06-18 14:30:00,128.97,129.27,128.84,129.26,26403.0,114.9514,115.2188,114.8356,115.2099,26403.0
2020-06-18 14:40:00,129.27,129.38,128.78,128.78,28993.0,115.2188,115.3169,114.7821,114.7821,28993.0
2020-06-18 14:50:00,128.78,128.91,128.44,128.46,22275.0,114.7821,114.898,114.479,114.4969,22275.0
2020-06-18 15:00:00,128.49,128.5,128.32,128.5,27181.0,114.5236,114.5325,114.3721,114.5325,27181.0
2020-06-18 15:10:00,128.5,128.69,128.34,128.64,23315.0,114.5325,114.7019,114.3899,114.6573,23315.0
2020-06-18 15:20:00,128.62,128.74,128.53,128.69,20684.0,114.6395,114.7464,114.5593,114.7019,20684.0
2020-06-18 15:30:00,128.71,129.0,128.65,128.93,32160.0,114.7197,114.9782,114.6662,114.9158,32160.0
2020-06-18 15:40:00,128.95,129.1,128.79,128.95,29671.0,114.9336,115.0673,114.791,114.9336,29671.0
2020-06-18 15:50:00,128.97,129.18,128.75,129.14,89408.0,114.9514,115.1386,114.7553,115.103,89408.0
2020-06-19 09:30:00,132.84,132.84,131.17,131.33,306360.0,118.4008,118.4008,116.9123,117.0549,306360.0
2020-06-19 09:40:00,131.37,131.44,130.84,131.03,32064.0,117.0906,117.153,116.6182,116.7875,32064.0
2020-06-19 09:50:00,131.06,131.33,130.79,131.0,49816.0,116.8143,117.0549,116.5736,116.7608,49816.0
2020-06-19 10:00:00,131.0,131.1,130.2,130.88,57751.0,116.7608,116.8499,116.0477,116.6538,57751.0
2020-06-19 10:10:00,130.96,131.32,130.91,131.05,35090.0,116.7251,117.046,116.6806,116.8053,35090.0
2020-06-19 10:20:00,131.05,131.08,130.7,130.94,32248.0,116.8053,116.8321,116.4934,116.7073,32248.0
2020-06-19 10:30:00,130.96,131.04,130.74,130.98,25602.0,116.7251,116.7964,116.529,116.743,25602.0
2020-06-19 10:40:00,130.89,130.89,130.2,130.36,19955.0,116.6627,116.6627,116.0477,116.1903,19955.0
2020-06-19 10:50:00,130.36,130.39,129.91,130.09,29627.0,116.1903,116.2171,115.7893,115.9497,29627.0
2020-06-19 11:00:00,130.14,130.5,130.07,130.5,13489.0,115.9943,116.3151,115.9319,116.3151,13489.0
2020-06-19 11:10:00,130.48,130.69,130.03,130.08,23623.0,116.2973,116.4845,115.8962,115.9408,23623.0
2020-06-19 11:20:00,130.02,130.35,129.82,130.13,20906.0,115.8873,116.1814,115.709,115.9853,20906.0
2020-06-19 11:30:00,130.11,130.15,129.75,129.91,19301.0,115.9675,116.0032,115.6467,115.7893,19301.0
2020-06-19 11:40:00,129.91,130.09,129.87,129.99,13608.0,115.7893,115.9497,115.7536,115.8606,13608.0
2020-06-19 11:50:00,129.97,130.09,129.83,129.89,11630.0,115.8427,115.9497,115.718,115.7714,11630.0
2020-06-19 12:00:00,129.84,129.85,129.19,129.22,20373.0,115.7269,115.7358,115.1475,115.1743,20373.0
2020-06-19 12:10:00,129.2,129.31,127.6,127.66,45365.0,115.1564,115.2545,113.7303,113.7838,45365.0
2020-06-19 12:20:00,127.58,128.17,127.37,128.17,35830.0,113.7125,114.2384,113.5253,114.2384,35830.0
2020-06-19 12:30:00,128.17,128.45,127.9,128.0,19654.0,114.2384,114.488,113.9977,114.0869,19654.0
2020-06-19 12:40:00,127.93,128.5,127.91,128.33,15157.0,114.0245,114.5325,114.0067,114.381,15157.0
2020-06-19 12:50:00,128.38,128.51,128.19,128.47,17386.0,114.4256,114.5414,114.2562,114.5058,17386.0
2020-06-19 13:00:00,128.47,128.49,127.93,127.94,20320.0,114.5058,114.5236,114.0245,114.0334,20320.0
2020-06-19 13:10:00,127.94,128.21,127.94,128.05,39625.0,114.0334,114.274,114.0334,114.1314,39625.0
2020-06-19 13:20:00,128.03,128.07,127.33,127.5,35922.0,114.1136,114.1493,113.4897,113.6412,35922.0
2020-06-19 13:30:00,127.4,127.84,127.15,127.82,22016.0,113.5521,113.9443,113.3293,113.9264,22016.0
2020-06-19 13:40:00,127.74,127.87,127.45,127.56,22210.0,113.8551,113.971,113.5967,113.6947,22210.0
2020-06-19 13:50:00,127.62,127.79,127.18,127.2,18876.0,113.7482,113.8997,113.356,113.3738,18876.0
2020-06-19 14:00:00,127.22,127.57,126.71,126.97,51111.0,113.3917,113.7036,112.9371,113.1688,51111.0
2020-06-19 14:10:00,126.96,127.0,126.51,126.56,26763.0,113.1599,113.1956,112.7588,112.8034,26763.0
2020-06-19 14:20:00,126.58,127.3,126.57,126.98,36860.0,112.8212,113.463,112.8123,113.1777,36860.0
2020-06-19 14:30:00,126.99,127.79,126.85,127.79,19658.0,113.1867,113.8997,113.0619,113.8997,19658.0
2020-06-19 14:40:00,127.77,128.01,127.62,127.62,29446.0,113.8819,114.0958,113.7482,113.7482,29446.0
2020-06-19 14:50:00,127.67,127.94,127.45,127.54,24628.0,113.7927,114.0334,113.5967,113.6769,24628.0
2020-06-19 15:00:00,127.53,127.72,127.37,127.56,20004.0,113.668,113.8373,113.5253,113.6947,20004.0
2020-06-19 15:10:00,127.53,128.13,127.31,127.96,22211.0,113.668,114.2027,113.4719,114.0512,22211.0
2020-06-19 15:20:00,127.97,128.1,127.87,127.88,33917.0,114.0601,114.176,113.971,113.9799,33917.0
2020-06-19 15:30:00,127.89,128.06,127.76,127.84,31589.0,113.9888,114.1403,113.873,113.9443,31589.0
2020-06-19 15:40:00,127.87,128.1,127.4,127.54,47762.0,113.971,114.176,113.5521,113.6769,47762.0
2020-06-19 15:50:00,127.44,127.93,127.14,127.26,193700.0,113.5877,114.0245,113.3203,113.4273,193700.0
2020-06-22 09:30:00,127.16,127.16,125.32,126.0,75121.0,113.3382,113.3382,111.6982,112.3043,75121.0
2020-06-22 09:40:00,126.03,126.39,125.58,126.17,26580.0,112.331,112.6519,111.9299,112.4558,26580.0
2020-06-22 09:50:00,126.12,127.35,126.11,126.75,32578.0,112.4112,113.5075,112.4023,112.9727,32578.0
2020-06-22 10:00:00,126.87,127.94,126.82,127.88,36707.0,113.0797,114.0334,113.0351,113.9799,36707.0
2020-06-22 10:10:00,127.91,128.21,127.71,127.71,33000.0,114.0067,114.274,113.8284,113.8284,33000.0
2020-06-22 10:20:00,127.72,128.04,127.71,127.85,34847.0,113.8373,114.1225,113.8284,113.9532,34847.0
2020-06-22 10:30:00,127.86,127.95,127.57,127.75,16755.0,113.9621,114.0423,113.7036,113.864,16755.0
2020-06-22 10:40:00,127.74,127.9,127.57,127.6,19377.0,113.8551,113.9977,113.7036,113.7303,19377.0
2020-06-22 10:50:00,127.6,127.68,127.05,127.05,25787.0,113.7303,113.8017,113.2401,113.2401,25787.0
2020-06-22 11:00:00,127.05,127.12,126.91,127.03,29207.0,113.2401,113.3025,113.1153,113.2223,29207.0
2020-06-22 11:10:00,127.16,127.59,127.13,127.46,16315.0,113.3382,113.7214,113.3114,113.6056,16315.0
2020-06-22 11:20:00,127.43,127.66,127.25,127.29,10315.0,113.5788,113.7838,113.4184,113.454,10315.0
2020-06-22 11:30:00,127.29,127.56,127.2,127.51,10180.0,113.454,113.6947,113.3738,113.6501,10180.0
2020-06-22 11:40:00,127.59,127.59,127.28,127.41,10644.0,113.7214,113.7214,113.4451,113.561,10644.0
2020-06-22 11:50:00,127.41,127.56,127.24,127.42,14203.0,113.561,113.6947,113.4095,113.5699,14203.0
2020-06-22 12:00:00,127.47,127.86,127.41,127.75,16754.0,113.6145,113.9621,113.561,113.864,16754.0
2020-06-22 12:10:00,127.74,128.0,127.69,127.85,52204.0,113.8551,114.0869,113.8106,113.9532,52204.0
2020-06-22 12:20:00,127.89,127.98,127.66,127.8,13218.0,113.9888,114.069,113.7838,113.9086,13218.0
2020-06-22 12:30:00,127.86,127.94,127.79,127.82,12392.0,113.9621,114.0334,113.8997,113.9264,12392.0
2020-06-22 12:40:00,127.84,128.09,127.71,127.94,35567.0,113.9443,114.1671,113.8284,114.0334,35567.0
2020-06-22 12:50:00,127.96,128.02,127.84,127.93,58997.0,114.0512,114.1047,113.9443,114.0245,58997.0
2020-06-22 13:00:00,127.95,128.0,127.56,127.58,7080.0,114.0423,114.0869,113.6947,113.7125,7080.0
2020-06-22 13:10:00,127.59,127.81,127.5,127.79,12770.0,113.7214,113.9175,113.6412,113.8997,12770.0
2020-06-22 13:20:00,127.81,127.84,127.54,127.63,7127.0,113.9175,113.9443,113.6769,113.7571,7127.0
2020-06-22 13:30:00,127.6,127.78,127.46,127.55,8444.0,113.7303,113.8908,113.6056,113.6858,8444.0
2020-06-22 13:40:00,127.56,127.69,127.56,127.68,7066.0,113.6947,113.8106,113.6947,113.8017,7066.0
2020-06-22 13:50:00,127.66,127.96,127.62,127.96,9328.0,113.7838,114.0512,113.7482,114.0512,9328.0
2020-06-22 14:00:00,127.94,127.95,127.4,127.87,14885.0,114.0334,114.0423,113.5521,113.971,14885.0
2020-06-22 14:10:00,127.91,127.92,127.59,127.62,9099.0,114.0067,114.0156,113.7214,113.7482,9099.0
2020-06-22 14:20:00,127.65,127.71,127.54,127.68,9938.0,113.7749,113.8284,113.6769,113.8017,9938.0
2020-06-22 14:30:00,127.69,127.73,127.5,127.53,9971.0,113.8106,113.8462,113.6412,113.668,9971.0
2020-06-22 14:40:00,127.55,127.72,127.47,127.62,11449.0,113.6858,113.8373,113.6145,113.7482,11449.0
2020-06-22 14:50:00,127.61,127.92,127.6,127.77,16822.0,113.7393,114.0156,113.7303,113.8819,16822.0
2020-06-22 15:00:00,127.75,127.86,127.63,127.66,13031.0,113.864,113.9621,113.7571,113.7838,13031.0
2020-06-22 15:10:00,127.63,127.68,127.13,127.24,15421.0,113.7571,113.8017,113.3114,113.4095,15421.0
2020-06-22 15:20:00,127.2,127.26,126.85,126.97,21815.0,113.3738,113.4273,113.0619,113.1688,21815.0
2020-06-22 15:30:00,127.01,127.21,126.88,127.19,26406.0,113.2045,113.3827,113.0886,113.3649,26406.0
2020-06-22 15:40:00,127.18,127.58,127.18,127.37,53303.0,113.356,113.7125,113.356,113.5253,53303.0
2020-06-22 15:50:00,127.32,127.67,127.25,127.67,94607.0,113.4808,113.7927,113.4184,113.7927,94607.0
2020-06-23 09:30:00,128.76,129.18,128.08,128.31,48563.0,114.7643,115.1386,114.1582,114.3632,48563.0
2020-06-23 09:40:00,128.26,128.42,128.0,128.32,23964.0,114.3186,114.4612,114.0869,114.3721,23964.0
2020-06-23 09:50:00,128.34,128.76,127.9,128.76,27196.0,114.3899,114.7643,113.9977,114.7643,27196.0
2020-06-23 10:00:00,128.76,128.91,128.28,128.66,26052.0,114.7643,114.898,114.3364,114.6751,26052.0
2020-06-23 10:10:00,128.72,128.89,128.4,128.87,25012.0,114.7286,114.8801,114.4434,114.8623,25012.0
2020-06-23 10:20:00,128.92,128.99,128.62,128.95,57872.0,114.9069,114.9693,114.6395,114.9336,57872.0
2020-06-23 10:30:00,128.97,129.13,128.4,128.49,36448.0,114.9514,115.094,114.4434,114.5236,36448.0
2020-06-23 10:40:00,128.48,128.71,127.96,128.05,14043.0,114.5147,114.7197,114.0512,114.1314,14043.0
2020-06-23 10:50:00,128.04,128.1,127.82,127.88,17563.0,114.1225,114.176,113.9264,113.9799,17563.0
2020-06-23 11:00:00,127.88,128.35,127.59,128.32,16145.0,113.9799,114.3988,113.7214,114.3721,16145.0
2020-06-23 11:10:00,128.43,128.5,128.14,128.24,19572.0,114.4701,114.5325,114.2117,114.3008,19572.0
2020-06-23 11:20:00,128.25,128.68,128.24,128.45,86187.0,114.3097,114.693,114.3008,114.488,86187.0
2020-06-23 11:30:00,128.41,128.56,128.41,128.52,17132.0,114.4523,114.586,114.4523,114.5503,17132.0
2020-06-23 11:40:00,128.52,128.88,128.5,128.88,25942.0,114.5503,114.8712,114.5325,114.8712,25942.0
2020-06-23 11:50:00,128.82,129.44,128.72,129.44,25166.0,114.8177,115.3703,114.7286,115.3703,25166.0
2020-06-23 12:00:00,129.48,129.7,129.39,129.46,18660.0,115.406,115.6021,115.3258,115.3882,18660.0
2020-06-23 12:10:00,129.44,129.73,129.42,129.46,23819.0,115.3703,115.6288,115.3525,115.3882,23819.0
2020-06-23 12:20:00,129.36,129.41,129.14,129.16,16534.0,115.299,115.3436,115.103,115.1208,16534.0
2020-06-23 12:30:00,129.19,129.25,129.0,129.17,12336.0,115.1475,115.201,114.9782,115.1297,12336.0
2020-06-23 12:40:00,129.04,129.16,128.99,129.07,7937.0,115.0138,115.1208,114.9693,115.0406,7937.0
2020-06-23 12:50:00,129.03,129.17,128.81,129.08,13595.0,115.0049,115.1297,114.8088,115.0495,13595.0
2020-06-23 13:00:00,129.12,129.24,129.06,129.18,11658.0,115.0851,115.1921,115.0317,115.1386,11658.0
2020-06-23 13:10:00,129.15,129.19,129.09,129.19,3635.0,115.1119,115.1475,115.0584,115.1475,3635.0
2020-06-23 13:20:00,129.19,129.56,129.19,129.5,14780.0,115.1475,115.4773,115.1475,115.4238,14780.0
2020-06-23 13:30:00,129.5,129.52,129.39,129.51,10944.0,115.4238,115.4417,115.3258,115.4327,10944.0
2020-06-23 13:40:00,129.52,129.55,129.2,129.33,8190.0,115.4417,115.4684,115.1564,115.2723,8190.0
2020-06-23 13:50:00,129.31,129.42,129.07,129.24,12681.0,115.2545,115.3525,115.0406,115.1921,12681.0
2020-06-23 14:00:00,129.1,129.1,128.8,129.01,11849.0,115.0673,115.0673,114.7999,114.9871,11849.0
2020-06-23 14:10:00,128.93,129.11,128.74,129.1,16753.0,114.9158,115.0762,114.7464,115.0673,16753.0
2020-06-23 14:20:00,129.06,129.2,128.91,128.95,12765.0,115.0317,115.1564,114.898,114.9336,12765.0
2020-06-23 14:30:00,128.96,129.1,128.86,129.1,26579.0,114.9425,115.0673,114.8534,115.0673,26579.0
2020-06-23 14:40:00,129.09,129.15,128.5,128.58,22539.0,115.0584,115.1119,114.5325,114.6038,22539.0
2020-06-23 14:50:00,128.61,128.88,128.54,128.77,20547.0,114.6306,114.8712,114.5682,114.7732,20547.0
2020-06-23 15:00:00,128.75,128.92,128.63,128.78,19954.0,114.7553,114.9069,114.6484,114.7821,19954.0
2020-06-23 15:10:00,128.84,129.05,128.66,128.96,21413.0,114.8356,115.0227,114.6751,114.9425,21413.0
2020-06-23 15:20:00,128.96,129.0,128.44,128.47,17250.0,114.9425,114.9782,114.479,114.5058,17250.0
2020-06-23 15:30:00,128.45,128.6,128.21,128.54,29007.0,114.488,114.6217,114.274,114.5682,29007.0
2020-06-23 15:40:00,128.53,128.75,128.32,128.49,27175.0,114.5593,114.7553,114.3721,114.5236,27175.0
2020-06-23 15:50:00,128.49,128.61,128.05,128.37,78188.0,114.5236,114.6306,114.1314,114.4167,78188.0
2020-06-24 09:30:00,128.31,129.0,127.91,128.73,78100.0,114.3632,114.9782,114.0067,114.7375,78100.0
2020-06-24 09:40:00,128.74,129.32,128.6,129.19,39527.0,114.7464,115.2634,114.6217,115.1475,39527.0
2020-06-24 09:50:00,129.22,129.38,127.86,127.86,109764.0,115.1743,115.3169,113.9621,113.9621,109764.0
2020-06-24 10:00:00,127.9,128.35,127.69,127.75,33488.0,113.9977,114.3988,113.8106,113.864,33488.0
2020-06-24 10:10:00,127.65,128.25,127.65,127.97,39532.0,113.7749,114.3097,113.7749,114.0601,39532.0
2020-06-24 10:20:00,127.92,128.47,127.91,128.38,16621.0,114.0156,114.5058,114.0067,114.4256,16621.0
2020-06-24 10:30:00,128.33,128.37,127.56,127.69,21473.0,114.381,114.4167,113.6947,113.8106,21473.0
2020-06-24 10:40:00,127.66,127.79,127.08,127.31,55831.0,113.7838,113.8997,113.2669,113.4719,55831.0
2020-06-24 10:50:00,127.28,127.64,127.1,127.3,27194.0,113.4451,113.766,113.2847,113.463,27194.0
2020-06-24 11:00:00,127.2,127.33,126.7,126.71,21674.0,113.3738,113.4897,112.9282,112.9371,21674.0
2020-06-24 11:10:00,126.74,126.78,126.31,126.56,26017.0,112.9638,112.9995,112.5806,112.8034,26017.0
2020-06-24 11:20:00,126.53,126.9,126.44,126.83,71827.0,112.7767,113.1064,112.6964,113.044,71827.0
2020-06-24 11:30:00,126.8,126.87,126.06,126.11,21377.0,113.0173,113.0797,112.3577,112.4023,21377.0
2020-06-24 11:40:00,126.07,126.25,125.02,125.09,75902.0,112.3667,112.5271,111.4308,111.4932,75902.0
2020-06-24 11:50:00,125.12,125.91,125.04,125.87,40234.0,111.5199,112.224,111.4486,112.1884,40234.0
2020-06-24 12:00:00,125.85,125.97,125.46,125.47,24851.0,112.1706,112.2775,111.823,111.8319,24851.0
2020-06-24 12:10:00,125.53,126.19,125.48,126.16,18392.0,111.8853,112.4736,111.8408,112.4469,18392.0
2020-06-24 12:20:00,126.08,126.3,125.79,126.09,18174.0,112.3756,112.5717,112.1171,112.3845,18174.0
2020-06-24 12:30:00,126.09,126.1,125.87,125.93,13102.0,112.3845,112.3934,112.1884,112.2419,13102.0
2020-06-24 12:40:00,125.96,126.47,125.83,126.22,20065.0,112.2686,112.7232,112.1527,112.5003,20065.0
2020-06-24 12:50:00,126.23,126.63,126.17,126.49,19529.0,112.5093,112.8658,112.4558,112.741,19529.0
2020-06-24 13:00:00,126.43,126.59,126.1,126.25,47690.0,112.6875,112.8301,112.3934,112.5271,47690.0
2020-06-24 13:10:00,126.37,126.65,126.24,126.39,22365.0,112.634,112.8836,112.5182,112.6519,22365.0
2020-06-24 13:20:00,126.38,126.38,125.56,125.61,21884.0,112.643,112.643,111.9121,111.9567,21884.0
2020-06-24 13:30:00,125.63,125.65,125.33,125.54,18030.0,111.9745,111.9923,111.7071,111.8943,18030.0
2020-06-24 13:40:00,125.61,125.95,125.52,125.9,15626.0,111.9567,112.2597,111.8764,112.2151,15626.0
2020-06-24 13:50:00,125.9,126.05,125.71,126.0,12476.0,112.2151,112.3488,112.0458,112.3043,12476.0
2020-06-24 14:00:00,126.13,126.19,125.62,126.15,30375.0,112.4201,112.4736,111.9656,112.438,30375.0
2020-06-24 14:10:00,126.15,126.34,126.04,126.23,30932.0,112.438,112.6073,112.3399,112.5093,30932.0
2020-06-24 14:20:00,126.27,126.78,126.27,126.73,17055.0,112.5449,112.9995,112.5449,112.9549,17055.0
2020-06-24 14:30:00,126.68,126.81,126.46,126.79,28238.0,112.9103,113.0262,112.7143,113.0084,28238.0
2020-06-24 14:40:00,126.8,127.0,126.39,126.47,52106.0,113.0173,113.1956,112.6519,112.7232,52106.0
2020-06-24 14:50:00,126.5,126.5,125.91,125.94,16167.0,112.7499,112.7499,112.224,112.2508,16167.0
2020-06-24 15:00:00,125.94,126.53,125.94,126.18,13172.0,112.2508,112.7767,112.2508,112.4647,13172.0
2020-06-24 15:10:00,126.26,127.09,126.08,127.01,24145.0,112.536,113.2758,112.3756,113.2045,24145.0
2020-06-24 15:20:00,127.03,127.04,126.63,126.71,19518.0,113.2223,113.2312,112.8658,112.9371,19518.0
2020-06-24 15:30:00,126.74,127.06,126.37,126.54,33565.0,112.9638,113.249,112.634,112.7856,33565.0
2020-06-24 15:40:00,126.64,127.07,126.52,126.75,41065.0,112.8747,113.258,112.7677,112.9727,41065.0
2020-06-24 15:50:00,126.66,126.66,125.85,126.41,131685.0,112.8925,112.8925,112.1706,112.6697,131685.0
2020-06-25 09:30:00,126.72,126.75,125.05,125.91,78523.0,112.946,112.9727,111.4575,112.224,78523.0
2020-06-25 09:40:00,125.66,125.82,124.9,125.07,46000.0,112.0012,112.1438,111.3238,111.4753,46000.0
2020-06-25 09:50:00,125.08,125.76,124.8,125.4,22536.0,111.4843,112.0903,111.2347,111.7695,22536.0
2020-06-25 10:00:00,125.33,125.65,125.1,125.25,24394.0,111.7071,111.9923,111.5021,111.6358,24394.0
2020-06-25 10:10:00,125.27,125.82,125.23,125.64,12765.0,111.6536,112.1438,111.618,111.9834,12765.0
2020-06-25 10:20:00,125.6,126.34,125.59,126.19,35537.0,111.9477,112.6073,111.9388,112.4736,35537.0
2020-06-25 10:30:00,126.14,126.14,125.65,125.98,13458.0,112.429,112.429,111.9923,112.2864,13458.0
2020-06-25 10:40:00,126.07,126.23,125.69,125.82,14147.0,112.3667,112.5093,112.028,112.1438,14147.0
2020-06-25 10:50:00,125.83,125.95,125.54,125.78,13148.0,112.1527,112.2597,111.8943,112.1082,13148.0
2020-06-25 11:00:00,125.72,125.78,125.16,125.31,12146.0,112.0547,112.1082,111.5556,111.6893,12146.0
2020-06-25 11:10:00,125.23,126.0,125.04,125.95,11246.0,111.618,112.3043,111.4486,112.2597,11246.0
2020-06-25 11:20:00,125.95,126.06,125.62,125.77,10192.0,112.2597,112.3577,111.9656,112.0993,10192.0
2020-06-25 11:30:00,125.79,125.84,125.0,125.51,16098.0,112.1171,112.1617,111.413,111.8675,16098.0
2020-06-25 11:40:00,125.51,125.83,125.21,125.83,10254.0,111.8675,112.1527,111.6001,112.1527,10254.0
2020-06-25 11:50:00,125.83,125.94,125.62,125.77,9494.0,112.1527,112.2508,111.9656,112.0993,9494.0
2020-06-25 12:00:00,125.72,126.37,125.72,126.21,15726.0,112.0547,112.634,112.0547,112.4914,15726.0
2020-06-25 12:10:00,126.23,126.55,126.19,126.47,11277.0,112.5093,112.7945,112.4736,112.7232,11277.0
2020-06-25 12:20:00,126.46,126.61,126.41,126.45,8147.0,112.7143,112.848,112.6697,112.7053,8147.0
2020-06-25 12:30:00,126.48,126.6,126.2,126.52,18914.0,112.7321,112.839,112.4825,112.7677,18914.0
2020-06-25 12:40:00,126.49,126.7,126.4,126.4,11044.0,112.741,112.9282,112.6608,112.6608,11044.0
2020-06-25 12:50:00,126.4,126.57,126.29,126.41,6027.0,112.6608,112.8123,112.5627,112.6697,6027.0
2020-06-25 13:00:00,126.33,126.37,126.17,126.31,6610.0,112.5984,112.634,112.4558,112.5806,6610.0
2020-06-25 13:10:00,126.35,126.54,126.11,126.5,10968.0,112.6162,112.7856,112.4023,112.7499,10968.0
2020-06-25 13:20:00,126.42,126.52,126.21,126.29,8608.0,112.6786,112.7677,112.4914,112.5627,8608.0
2020-06-25 13:30:00,126.28,126.45,126.05,126.32,8495.0,112.5538,112.7053,112.3488,112.5895,8495.0
2020-06-25 13:40:00,126.34,126.54,126.3,126.37,9542.0,112.6073,112.7856,112.5717,112.634,9542.0
2020-06-25 13:50:00,126.4,126.41,126.17,126.3,9561.0,112.6608,112.6697,112.4558,112.5717,9561.0
2020-06-25 14:00:00,126.27,126.31,125.94,126.09,10782.0,112.5449,112.5806,112.2508,112.3845,10782.0
2020-06-25 14:10:00,126.03,126.24,126.0,126.12,7308.0,112.331,112.5182,112.3043,112.4112,7308.0
2020-06-25 14:20:00,126.11,126.11,125.6,125.77,6712.0,112.4023,112.4023,111.9477,112.0993,6712.0
2020-06-25 14:30:00,125.75,125.75,125.44,125.66,10578.0,112.0814,112.0814,111.8051,112.0012,10578.0
2020-06-25 14:40:00,125.69,125.87,125.6,125.82,8542.0,112.028,112.1884,111.9477,112.1438,8542.0
2020-06-25 14:50:00,125.84,125.98,125.72,125.81,15579.0,112.1617,112.2864,112.0547,112.1349,15579.0
2020-06-25 15:00:00,125.71,126.54,125.66,126.45,19487.0,112.0458,112.7856,112.0012,112.7053,19487.0
2020-06-25 15:10:00,126.44,126.73,126.34,126.51,15417.0,112.6964,112.9549,112.6073,112.7588,15417.0
2020-06-25 15:20:00,126.51,127.05,126.51,126.89,26328.0,112.7588,113.2401,112.7588,113.0975,26328.0
2020-06-25 15:30:00,126.89,127.25,126.68,126.71,26000.0,113.0975,113.4184,112.9103,112.9371,26000.0
2020-06-25 15:40:00,126.79,126.99,126.64,126.75,24126.0,113.0084,113.1867,112.8747,112.9727,24126.0
2020-06-25 15:50:00,126.72,127.57,126.63,127.3,126011.0,112.946,113.7036,112.8658,113.463,126011.0
2020-06-26 09:30:00,126.6,128.14,126.6,127.73,66871.0,112.839,114.2117,112.839,113.8462,66871.0
2020-06-26 09:40:00,127.71,127.79,127.2,127.63,35584.0,113.8284,113.8997,113.3738,113.7571,35584.0
2020-06-26 09:50:00,127.55,127.72,127.07,127.22,21370.0,113.6858,113.8373,113.258,113.3917,21370.0
2020-06-26 10:00:00,127.06,127.24,126.89,126.89,22084.0,113.249,113.4095,113.0975,113.0975,22084.0
2020-06-26 10:10:00,126.87,126.87,126.01,126.13,18869.0,113.0797,113.0797,112.3132,112.4201,18869.0
2020-06-26 10:20:00,126.1,126.77,125.96,126.56,41355.0,112.3934,112.9906,112.2686,112.8034,41355.0
2020-06-26 10:30:00,126.52,126.7,125.94,126.22,19312.0,112.7677,112.9282,112.2508,112.5003,19312.0
2020-06-26 10:40:00,126.11,126.34,125.8,125.8,13789.0,112.4023,112.6073,112.126,112.126,13789.0
2020-06-26 10:50:00,125.81,126.06,125.54,125.81,14112.0,112.1349,112.3577,111.8943,112.1349,14112.0
2020-06-26 11:00:00,125.87,126.28,125.82,126.18,9976.0,112.1884,112.5538,112.1438,112.4647,9976.0
2020-06-26 11:10:00,126.18,126.29,125.86,126.07,11849.0,112.4647,112.5627,112.1795,112.3667,11849.0
2020-06-26 11:20:00,125.99,126.2,125.7,125.9,11359.0,112.2953,112.4825,112.0369,112.2151,11359.0
2020-06-26 11:30:00,125.96,126.25,125.67,126.1,33163.0,112.2686,112.5271,112.0101,112.3934,33163.0
2020-06-26 11:40:00,126.1,126.54,125.99,126.49,13531.0,112.3934,112.7856,112.2953,112.741,13531.0
2020-06-26 11:50:00,126.51,126.57,126.15,126.26,12940.0,112.7588,112.8123,112.438,112.536,12940.0
2020-06-26 12:00:00,126.19,126.2,125.82,126.02,15388.0,112.4736,112.4825,112.1438,112.3221,15388.0
2020-06-26 12:10:00,125.96,126.1,125.67,125.68,17489.0,112.2686,112.3934,112.0101,112.019,17489.0
2020-06-26 12:20:00,125.68,126.08,125.41,126.02,17662.0,112.019,112.3756,111.7784,112.3221,17662.0
2020-06-26 12:30:00,125.99,126.22,125.85,126.22,18504.0,112.2953,112.5003,112.1706,112.5003,18504.0
2020-06-26 12:40:00,126.14,126.23,125.81,126.08,19742.0,112.429,112.5093,112.1349,112.3756,19742.0
2020-06-26 12:50:00,126.09,126.18,125.96,126.15,34091.0,112.3845,112.4647,112.2686,112.438,34091.0
2020-06-26 13:00:00,126.14,126.44,126.06,126.23,22073.0,112.429,112.6964,112.3577,112.5093,22073.0
2020-06-26 13:10:00,126.18,126.25,125.95,126.15,17251.0,112.4647,112.5271,112.2597,112.438,17251.0
2020-06-26 13:20:00,126.19,126.37,126.05,126.13,12662.0,112.4736,112.634,112.3488,112.4201,12662.0
2020-06-26 13:30:00,126.04,126.26,125.84,126.2,19005.0,112.3399,112.536,112.1617,112.4825,19005.0
2020-06-26 13:40:00,126.22,126.25,125.85,125.9,10066.0,112.5003,112.5271,112.1706,112.2151,10066.0
2020-06-26 13:50:00,126.0,126.0,125.72,125.76,10077.0,112.3043,112.3043,112.0547,112.0903,10077.0
2020-06-26 14:00:00,125.64,125.97,125.56,125.81,9168.0,111.9834,112.2775,111.9121,112.1349,9168.0
2020-06-26 14:10:00,125.82,125.93,125.6,125.7,9465.0,112.1438,112.2419,111.9477,112.0369,9465.0
2020-06-26 14:20:00,125.66,125.77,125.41,125.55,21675.0,112.0012,112.0993,111.7784,111.9032,21675.0
2020-06-26 14:30:00,125.56,125.67,125.25,125.32,13738.0,111.9121,112.0101,111.6358,111.6982,13738.0
2020-06-26 14:40:00,125.38,125.52,124.9,125.07,15060.0,111.7517,111.8764,111.3238,111.4753,15060.0
2020-06-26 14:50:00,125.05,125.38,124.97,125.36,19781.0,111.4575,111.7517,111.3862,111.7338,19781.0
2020-06-26 15:00:00,125.32,125.58,125.07,125.25,14756.0,111.6982,111.9299,111.4753,111.6358,14756.0
2020-06-26 15:10:00,125.21,125.59,125.18,125.55,17675.0,111.6001,111.9388,111.5734,111.9032,17675.0
2020-06-26 15:20:00,125.52,126.01,125.5,125.95,21050.0,111.8764,112.3132,111.8586,112.2597,21050.0
2020-06-26 15:30:00,125.93,125.97,125.55,125.66,36542.0,112.2419,112.2775,111.9032,112.0012,36542.0
2020-06-26 15:40:00,125.66,126.57,125.61,126.22,36464.0,112.0012,112.8123,111.9567,112.5003,36464.0
2020-06-26 15:50:00,126.35,126.47,125.49,125.85,164406.0,112.6162,112.7232,111.8497,112.1706,164406.0
2020-06-29 09:30:00,126.32,126.4,124.57,124.63,47407.0,112.5895,112.6608,111.0297,111.0832,47407.0
2020-06-29 09:40:00,124.65,124.65,123.49,123.74,44456.0,111.101,111.101,110.0671,110.2899,44456.0
2020-06-29 09:50:00,123.78,123.91,123.41,123.82,31252.0,110.3256,110.4414,109.9958,110.3612,31252.0
2020-06-29 10:00:00,123.98,124.49,123.97,124.07,22323.0,110.5038,110.9584,110.4949,110.584,22323.0
2020-06-29 10:10:00,124.17,124.95,124.05,124.93,13270.0,110.6732,111.3684,110.5662,111.3506,13270.0
2020-06-29 10:20:00,124.91,125.21,124.77,124.9,14209.0,111.3327,111.6001,111.208,111.3238,14209.0
2020-06-29 10:30:00,124.87,125.11,124.57,124.97,11135.0,111.2971,111.511,111.0297,111.3862,11135.0
2020-06-29 10:40:00,124.95,125.09,124.48,124.8,11723.0,111.3684,111.4932,110.9495,111.2347,11723.0
2020-06-29 10:50:00,124.9,125.09,124.58,124.67,6410.0,111.3238,111.4932,111.0386,111.1188,6410.0
2020-06-29 11:00:00,124.78,124.82,124.27,124.33,14542.0,111.2169,111.2525,110.7623,110.8158,14542.0
2020-06-29 11:10:00,124.37,124.42,124.15,124.42,12466.0,110.8514,110.896,110.6553,110.896,12466.0
2020-06-29 11:20:00,124.45,124.89,124.36,124.84,6241.0,110.9227,111.3149,110.8425,111.2703,6241.0
2020-06-29 11:30:00,124.87,124.93,124.57,124.68,12452.0,111.2971,111.3506,111.0297,111.1277,12452.0
2020-06-29 11:40:00,124.69,124.95,124.69,124.85,12206.0,111.1367,111.3684,111.1367,111.2793,12206.0
2020-06-29 11:50:00,124.87,125.05,124.81,125.05,10196.0,111.2971,111.4575,111.2436,111.4575,10196.0
2020-06-29 12:00:00,125.07,125.36,125.06,125.2,21015.0,111.4753,111.7338,111.4664,111.5912,21015.0
2020-06-29 12:10:00,125.2,125.48,125.03,125.36,16366.0,111.5912,111.8408,111.4397,111.7338,16366.0
2020-06-29 12:20:00,125.38,125.5,125.24,125.5,11299.0,111.7517,111.8586,111.6269,111.8586,11299.0
2020-06-29 12:30:00,125.47,125.81,125.47,125.61,18665.0,111.8319,112.1349,111.8319,111.9567,18665.0
2020-06-29 12:40:00,125.55,125.63,125.51,125.58,5413.0,111.9032,111.9745,111.8675,111.9299,5413.0
2020-06-29 12:50:00,125.56,125.6,125.34,125.56,10056.0,111.9121,111.9477,111.716,111.9121,10056.0
2020-06-29 13:00:00,125.52,125.63,125.34,125.63,15117.0,111.8764,111.9745,111.716,111.9745,15117.0
2020-06-29 13:10:00,125.62,125.79,125.38,125.38,23080.0,111.9656,112.1171,111.7517,111.7517,23080.0
2020-06-29 13:20:00,125.39,125.61,125.38,125.54,13054.0,111.7606,111.9567,111.7517,111.8943,13054.0
2020-06-29 13:30:00,125.57,125.79,125.45,125.78,11758.0,111.921,112.1171,111.814,112.1082,11758.0
2020-06-29 13:40:00,125.75,125.77,125.59,125.63,10624.0,112.0814,112.0993,111.9388,111.9745,10624.0
2020-06-29 13:50:00,125.65,125.65,125.45,125.45,5586.0,111.9923,111.9923,111.814,111.814,5586.0
2020-06-29 14:00:00,125.45,125.56,125.13,125.14,9739.0,111.814,111.9121,111.5288,111.5377,9739.0
2020-06-29 14:10:00,125.21,125.49,125.21,125.28,6601.0,111.6001,111.8497,111.6001,111.6625,6601.0
2020-06-29 14:20:00,125.28,125.37,125.21,125.25,5937.0,111.6625,111.7427,111.6001,111.6358,5937.0
2020-06-29 14:30:00,125.25,125.39,125.24,125.37,12803.0,111.6358,111.7606,111.6269,111.7427,12803.0
2020-06-29 14:40:00,125.37,125.49,125.15,125.18,11419.0,111.7427,111.8497,111.5467,111.5734,11419.0
2020-06-29 14:50:00,125.16,125.41,125.1,125.26,8489.0,111.5556,111.7784,111.5021,111.6447,8489.0
2020-06-29 15:00:00,125.25,125.3,124.86,124.88,8610.0,111.6358,111.6803,111.2882,111.306,8610.0
2020-06-29 15:10:00,124.89,125.18,124.79,125.12,10968.0,111.3149,111.5734,111.2258,111.5199,10968.0
2020-06-29 15:20:00,125.05,125.1,124.93,125.05,8518.0,111.4575,111.5021,111.3506,111.4575,8518.0
2020-06-29 15:30:00,125.12,125.29,125.09,125.12,14559.0,111.5199,111.6714,111.4932,111.5199,14559.0
2020-06-29 15:40:00,125.1,125.13,124.71,124.83,19431.0,111.5021,111.5288,111.1545,111.2614,19431.0
2020-06-29 15:50:00,124.81,126.04,124.81,126.01,77903.0,111.2436,112.3399,111.2436,112.3132,77903.0
2020-06-30 09:30:00,125.94,126.8,125.42,126.74,54905.0,112.2508,113.0173,111.7873,112.9638,54905.0
2020-06-30 09:40:00,126.76,127.5,126.45,127.06,32233.0,112.9817,113.6412,112.7053,113.249,32233.0
2020-06-30 09:50:00,127.18,127.69,126.68,127.4,70002.0,113.356,113.8106,112.9103,113.5521,70002.0
2020-06-30 10:00:00,127.42,128.39,127.42,127.78,60519.0,113.5699,114.4345,113.5699,113.8908,60519.0
2020-06-30 10:10:00,127.78,128.23,127.75,127.84,19015.0,113.8908,114.2919,113.864,113.9443,19015.0
2020-06-30 10:20:00,127.86,127.99,127.46,127.61,26769.0,113.9621,114.078,113.6056,113.7393,26769.0
2020-06-30 10:30:00,127.74,127.93,127.38,127.39,22758.0,113.8551,114.0245,113.5343,113.5432,22758.0
2020-06-30 10:40:00,127.46,127.77,127.32,127.4,17524.0,113.6056,113.8819,113.4808,113.5521,17524.0
2020-06-30 10:50:00,127.39,127.9,127.34,127.84,19822.0,113.5432,113.9977,113.4986,113.9443,19822.0
2020-06-30 11:00:00,127.8,128.18,127.65,128.04,36227.0,113.9086,114.2473,113.7749,114.1225,36227.0
2020-06-30 11:10:00,128.07,128.18,127.87,128.09,12384.0,114.1493,114.2473,113.971,114.1671,12384.0
2020-06-30 11:20:00,128.07,128.39,127.96,128.0,28075.0,114.1493,114.4345,114.0512,114.0869,28075.0
2020-06-30 11:30:00,128.03,128.11,127.8,127.83,21398.0,114.1136,114.1849,113.9086,113.9353,21398.0
2020-06-30 11:40:00,127.82,127.89,127.65,127.76,13405.0,113.9264,113.9888,113.7749,113.873,13405.0
2020-06-30 11:50:00,127.77,127.86,127.58,127.86,13722.0,113.8819,113.9621,113.7125,113.9621,13722.0
2020-06-30 12:00:00,127.86,128.01,127.77,128.0,13220.0,113.9621,114.0958,113.8819,114.0869,13220.0
2020-06-30 12:10:00,128.02,128.25,127.88,127.95,14568.0,114.1047,114.3097,113.9799,114.0423,14568.0
2020-06-30 12:20:00,127.9,127.93,127.37,127.56,21098.0,113.9977,114.0245,113.5253,113.6947,21098.0
2020-06-30 12:30:00,127.54,127.64,127.07,127.26,33946.0,113.6769,113.766,113.258,113.4273,33946.0
2020-06-30 12:40:00,127.3,127.3,126.94,127.18,47112.0,113.463,113.463,113.1421,113.356,47112.0
2020-06-30 12:50:00,127.16,127.48,127.16,127.28,28636.0,113.3382,113.6234,113.3382,113.4451,28636.0
2020-06-30 13:00:00,127.28,127.51,126.92,127.07,68691.0,113.4451,113.6501,113.1243,113.258,68691.0
2020-06-30 13:10:00,127.02,127.16,126.97,127.1,14060.0,113.2134,113.3382,113.1688,113.2847,14060.0
2020-06-30 13:20:00,127.09,127.41,127.02,127.39,10917.0,113.2758,113.561,113.2134,113.5432,10917.0
2020-06-30 13:30:00,127.47,127.67,127.45,127.54,20923.0,113.6145,113.7927,113.5967,113.6769,20923.0
2020-06-30 13:40:00,127.58,127.6,127.26,127.3,9961.0,113.7125,113.7303,113.4273,113.463,9961.0
2020-06-30 13:50:00,127.28,127.5,127.09,127.35,8722.0,113.4451,113.6412,113.2758,113.5075,8722.0
2020-06-30 14:00:00,127.29,127.36,127.03,127.36,10271.0,113.454,113.5164,113.2223,113.5164,10271.0
2020-06-30 14:10:00,127.36,127.36,126.97,127.2,16650.0,113.5164,113.5164,113.1688,113.3738,16650.0
2020-06-30 14:20:00,127.15,127.42,127.04,127.42,8100.0,113.3293,113.5699,113.2312,113.5699,8100.0
2020-06-30 14:30:00,127.38,127.45,127.23,127.39,9758.0,113.5343,113.5967,113.4006,113.5432,9758.0
2020-06-30 14:40:00,127.39,127.48,127.22,127.27,15603.0,113.5432,113.6234,113.3917,113.4362,15603.0
2020-06-30 14:50:00,127.31,127.37,127.13,127.37,10862.0,113.4719,113.5253,113.3114,113.5253,10862.0
2020-06-30 15:00:00,127.38,127.47,127.07,127.16,11231.0,113.5343,113.6145,113.258,113.3382,11231.0
2020-06-30 15:10:00,127.19,127.25,127.0,127.11,14579.0,113.3649,113.4184,113.1956,113.2936,14579.0
2020-06-30 15:20:00,127.1,127.43,126.97,127.3,19298.0,113.2847,113.5788,113.1688,113.463,19298.0
2020-06-30 15:30:00,127.31,127.59,127.28,127.38,20783.0,113.4719,113.7214,113.4451,113.5343,20783.0
2020-06-30 15:40:00,127.41,127.58,127.3,127.51,32662.0,113.561,113.7125,113.463,113.6501,32662.0
2020-06-30 15:50:00,127.52,128.38,127.52,127.79,195639.0,113.659,114.4256,113.659,113.8997,195639.0
2020-07-01 09:30:00,127.7,127.7,126.53,126.67,59510.0,113.8195,113.8195,112.7767,112.9014,59510.0
2020-07-01 09:40:00,126.94,127.36,126.67,126.98,35238.0,113.1421,113.5164,112.9014,113.1777,35238.0
2020-07-01 09:50:00,126.98,127.11,126.16,126.5,42190.0,113.1777,113.2936,112.4469,112.7499,42190.0
2020-07-01 10:00:00,126.53,126.93,126.48,126.89,24337.0,112.7767,113.1332,112.7321,113.0975,24337.0
2020-07-01 10:10:00,126.82,127.17,126.58,127.08,28962.0,113.0351,113.3471,112.8212,113.2669,28962.0
2020-07-01 10:20:00,127.13,127.2,126.9,127.14,19245.0,113.3114,113.3738,113.1064,113.3203,19245.0
2020-07-01 10:30:00,127.15,127.33,126.89,127.12,12785.0,113.3293,113.4897,113.0975,113.3025,12785.0
2020-07-01 10:40:00,127.17,127.22,126.72,126.84,22738.0,113.3471,113.3917,112.946,113.053,22738.0
2020-07-01 10:50:00,126.8,126.95,126.58,126.95,13101.0,113.0173,113.151,112.8212,113.151,13101.0
2020-07-01 11:00:00,127.03,127.1,126.67,126.92,12810.0,113.2223,113.2847,112.9014,113.1243,12810.0
2020-07-01 11:10:00,126.91,127.0,126.54,126.9,15638.0,113.1153,113.1956,112.7856,113.1064,15638.0
2020-07-01 11:20:00,126.75,126.95,126.3,126.38,18103.0,112.9727,113.151,112.5717,112.643,18103.0
2020-07-01 11:30:00,126.42,126.84,126.4,126.5,11897.0,112.6786,113.053,112.6608,112.7499,11897.0
2020-07-01 11:40:00,126.48,126.82,126.48,126.82,11024.0,112.7321,113.0351,112.7321,113.0351,11024.0
2020-07-01 11:50:00,126.8,126.83,126.55,126.65,10870.0,113.0173,113.044,112.7945,112.8836,10870.0
2020-07-01 12:00:00,126.69,126.82,126.57,126.66,11291.0,112.9193,113.0351,112.8123,112.8925,11291.0
2020-07-01 12:10:00,126.68,126.78,126.54,126.77,8906.0,112.9103,112.9995,112.7856,112.9906,8906.0
2020-07-01 12:20:00,126.73,126.74,126.54,126.61,9323.0,112.9549,112.9638,112.7856,112.848,9323.0
2020-07-01 12:30:00,126.67,126.82,126.65,126.74,10446.0,112.9014,113.0351,112.8836,112.9638,10446.0
2020-07-01 12:40:00,126.69,126.7,126.13,126.41,21101.0,112.9193,112.9282,112.4201,112.6697,21101.0
2020-07-01 12:50:00,126.38,126.42,126.14,126.42,10721.0,112.643,112.6786,112.429,112.6786,10721.0
2020-07-01 13:00:00,126.44,126.44,125.89,125.89,12864.0,112.6964,112.6964,112.2062,112.2062,12864.0
2020-07-01 13:10:00,125.87,126.08,125.86,126.0,11117.0,112.1884,112.3756,112.1795,112.3043,11117.0
2020-07-01 13:20:00,125.99,126.22,125.87,126.16,12625.0,112.2953,112.5003,112.1884,112.4469,12625.0
2020-07-01 13:30:00,126.16,126.61,126.15,126.59,15478.0,112.4469,112.848,112.438,112.8301,15478.0
2020-07-01 13:40:00,126.6,126.6,126.23,126.34,10866.0,112.839,112.839,112.5093,112.6073,10866.0
2020-07-01 13:50:00,126.32,126.46,126.2,126.26,9634.0,112.5895,112.7143,112.4825,112.536,9634.0
2020-07-01 14:00:00,126.23,126.49,126.23,126.48,11775.0,112.5093,112.741,112.5093,112.7321,11775.0
2020-07-01 14:10:00,126.49,126.56,126.28,126.43,7445.0,112.741,112.8034,112.5538,112.6875,7445.0
2020-07-01 14:20:00,126.43,126.43,126.08,126.25,16063.0,112.6875,112.6875,112.3756,112.5271,16063.0
2020-07-01 14:30:00,126.33,126.45,126.01,126.07,31652.0,112.5984,112.7053,112.3132,112.3667,31652.0
2020-07-01 14:40:00,126.05,126.13,125.94,125.98,12657.0,112.3488,112.4201,112.2508,112.2864,12657.0
2020-07-01 14:50:00,125.96,126.22,125.95,126.1,9918.0,112.2686,112.5003,112.2597,112.3934,9918.0
2020-07-01 15:00:00,126.12,126.43,126.07,126.43,14070.0,112.4112,112.6875,112.3667,112.6875,14070.0
2020-07-01 15:10:00,126.43,126.49,126.3,126.47,15315.0,112.6875,112.741,112.5717,112.7232,15315.0
2020-07-01 15:20:00,126.45,126.69,126.45,126.67,20244.0,112.7053,112.9193,112.7053,112.9014,20244.0
2020-07-01 15:30:00,126.7,126.84,126.43,126.58,26271.0,112.9282,113.053,112.6875,112.8212,26271.0
2020-07-01 15:40:00,126.59,126.85,126.5,126.81,130340.0,112.8301,113.0619,112.7499,113.0262,130340.0
2020-07-01 15:50:00,126.8,126.82,125.8,125.84,87260.0,113.0173,113.0351,112.126,112.1617,87260.0
2020-07-02 09:30:00,127.52,129.3,127.28,129.23,142695.0,113.659,115.2456,113.4451,115.1832,142695.0
2020-07-02 09:40:00,129.22,129.91,129.07,129.8,72506.0,115.1743,115.7893,115.0406,115.6912,72506.0
2020-07-02 09:50:00,129.77,129.92,129.23,129.89,37853.0,115.6645,115.7982,115.1832,115.7714,37853.0
2020-07-02 10:00:00,129.82,129.94,129.52,129.86,28112.0,115.709,115.816,115.4417,115.7447,28112.0
2020-07-02 10:10:00,129.85,130.05,129.68,129.86,35480.0,115.7358,115.914,115.5843,115.7447,35480.0
2020-07-02 10:20:00,129.84,129.9,129.08,129.09,18934.0,115.7269,115.7803,115.0495,115.0584,18934.0
2020-07-02 10:30:00,129.0,129.52,128.84,129.16,24503.0,114.9782,115.4417,114.8356,115.1208,24503.0
2020-07-02 10:40:00,129.1,129.57,129.1,129.43,16188.0,115.0673,115.4862,115.0673,115.3614,16188.0
2020-07-02 10:50:00,129.38,129.43,128.66,128.78,23658.0,115.3169,115.3614,114.6751,114.7821,23658.0
2020-07-02 11:00:00,128.78,128.79,128.26,128.48,15785.0,114.7821,114.791,114.3186,114.5147,15785.0
2020-07-02 11:10:00,128.41,128.81,128.3,128.68,18823.0,114.4523,114.8088,114.3543,114.693,18823.0
2020-07-02 11:20:00,128.72,128.94,128.64,128.78,22301.0,114.7286,114.9247,114.6573,114.7821,22301.0
2020-07-02 11:30:00,128.81,129.41,128.8,129.14,25540.0,114.8088,115.3436,114.7999,115.103,25540.0
2020-07-02 11:40:00,129.14,129.82,129.09,129.66,77180.0,115.103,115.709,115.0584,115.5664,77180.0
2020-07-02 11:50:00,129.61,129.63,129.27,129.56,50116.0,115.5219,115.5397,115.2188,115.4773,50116.0
2020-07-02 12:00:00,129.55,129.55,129.27,129.49,18349.0,115.4684,115.4684,115.2188,115.4149,18349.0
2020-07-02 12:10:00,129.5,129.65,129.37,129.65,12411.0,115.4238,115.5575,115.308,115.5575,12411.0
2020-07-02 12:20:00,129.63,129.7,129.43,129.55,12975.0,115.5397,115.6021,115.3614,115.4684,12975.0
2020-07-02 12:30:00,129.55,129.56,129.19,129.29,9561.0,115.4684,115.4773,115.1475,115.2367,9561.0
2020-07-02 12:40:00,129.3,129.3,129.06,129.14,12500.0,115.2456,115.2456,115.0317,115.103,12500.0
2020-07-02 12:50:00,129.16,129.34,129.06,129.34,16341.0,115.1208,115.2812,115.0317,115.2812,16341.0
2020-07-02 13:00:00,129.33,129.62,129.26,129.57,11332.0,115.2723,115.5308,115.2099,115.4862,11332.0
2020-07-02 13:10:00,129.55,129.58,129.43,129.46,10735.0,115.4684,115.4951,115.3614,115.3882,10735.0
2020-07-02 13:20:00,129.46,129.71,129.43,129.71,14325.0,115.3882,115.611,115.3614,115.611,14325.0
2020-07-02 13:30:00,129.69,129.83,129.58,129.58,9293.0,115.5932,115.718,115.4951,115.4951,9293.0
2020-07-02 13:40:00,129.61,129.66,129.49,129.55,10465.0,115.5219,115.5664,115.4149,115.4684,10465.0
2020-07-02 13:50:00,129.5,129.5,129.03,129.03,16137.0,115.4238,115.4238,115.0049,115.0049,16137.0
2020-07-02 14:00:00,129.02,129.14,128.8,128.81,16458.0,114.996,115.103,114.7999,114.8088,16458.0
2020-07-02 14:10:00,128.79,128.94,128.76,128.85,7996.0,114.791,114.9247,114.7643,114.8445,7996.0
2020-07-02 14:20:00,128.78,129.05,128.78,128.93,20030.0,114.7821,115.0227,114.7821,114.9158,20030.0
2020-07-02 14:30:00,128.94,129.23,128.89,129.21,10891.0,114.9247,115.1832,114.8801,115.1653,10891.0
2020-07-02 14:40:00,129.22,129.23,129.01,129.08,16534.0,115.1743,115.1832,114.9871,115.0495,16534.0
2020-07-02 14:50:00,129.08,129.3,128.97,129.29,14361.0,115.0495,115.2456,114.9514,115.2367,14361.0
2020-07-02 15:00:00,129.31,129.38,129.0,129.0,13677.0,115.2545,115.3169,114.9782,114.9782,13677.0
2020-07-02 15:10:00,129.0,129.04,128.8,128.87,20635.0,114.9782,115.0138,114.7999,114.8623,20635.0
2020-07-02 15:20:00,128.88,129.14,128.88,129.03,13637.0,114.8712,115.103,114.8712,115.0049,13637.0
2020-07-02 15:30:00,128.97,129.19,128.78,129.15,17031.0,114.9514,115.1475,114.7821,115.1119,17031.0
2020-07-02 15:40:00,129.15,129.15,128.66,128.69,24312.0,115.1119,115.1119,114.6751,114.7019,24312.0
2020-07-02 15:50:00,128.68,128.68,127.99,128.44,73886.0,114.693,114.693,114.078,114.479,73886.0
2020-07-06 09:30:00,130.89,132.19,130.22,131.41,106907.0,116.6627,117.8214,116.0656,117.1262,106907.0
2020-07-06 09:40:00,131.51,132.18,131.44,131.61,28743.0,117.2153,117.8125,117.153,117.3045,28743.0
2020-07-06 09:50:00,131.68,132.94,131.59,132.79,69211.0,117.3669,118.4899,117.2866,118.3562,69211.0
2020-07-06 10:00:00,132.87,133.28,131.91,132.1,40669.0,118.4275,118.793,117.5719,117.7412,40669.0
2020-07-06 10:10:00,132.14,132.27,131.8,132.02,31291.0,117.7769,117.8927,117.4738,117.6699,31291.0
2020-07-06 10:20:00,132.01,132.13,131.75,132.06,34275.0,117.661,117.768,117.4293,117.7056,34275.0
2020-07-06 10:30:00,132.02,132.51,131.73,132.36,19269.0,117.6699,118.1066,117.4114,117.973,19269.0
2020-07-06 10:40:00,132.32,132.48,131.99,132.32,14340.0,117.9373,118.0799,117.6432,117.9373,14340.0
2020-07-06 10:50:00,132.31,132.32,132.04,132.19,16322.0,117.9284,117.9373,117.6877,117.8214,16322.0
2020-07-06 11:00:00,132.19,132.19,131.91,131.96,18700.0,117.8214,117.8214,117.5719,117.6164,18700.0
2020-07-06 11:10:00,131.96,132.18,131.91,132.1,11406.0,117.6164,117.8125,117.5719,117.7412,11406.0
2020-07-06 11:20:00,132.13,132.17,131.95,132.06,21497.0,117.768,117.8036,117.6075,117.7056,21497.0
2020-07-06 11:30:00,132.06,132.42,131.99,132.21,11328.0,117.7056,118.0264,117.6432,117.8393,11328.0
2020-07-06 11:40:00,132.19,132.43,132.06,132.25,9216.0,117.8214,118.0353,117.7056,117.8749,9216.0
2020-07-06 11:50:00,132.23,132.34,132.11,132.13,8847.0,117.8571,117.9551,117.7501,117.768,8847.0
2020-07-06 12:00:00,132.13,132.31,131.88,132.0,9501.0,117.768,117.9284,117.5451,117.6521,9501.0
2020-07-06 12:10:00,132.07,132.31,132.04,132.14,6957.0,117.7145,117.9284,117.6877,117.7769,6957.0
2020-07-06 12:20:00,132.19,132.27,132.01,132.27,7553.0,117.8214,117.8927,117.661,117.8927,7553.0
2020-07-06 12:30:00,132.24,132.27,132.06,132.06,10836.0,117.866,117.8927,117.7056,117.7056,10836.0
2020-07-06 12:40:00,132.14,132.29,132.11,132.16,9465.0,117.7769,117.9106,117.7501,117.7947,9465.0
2020-07-06 12:50:00,132.15,132.3,132.11,132.21,7831.0,117.7858,117.9195,117.7501,117.8393,7831.0
2020-07-06 13:00:00,132.21,132.21,131.62,131.62,10703.0,117.8393,117.8393,117.3134,117.3134,10703.0
2020-07-06 13:10:00,131.58,131.58,131.31,131.32,19591.0,117.2777,117.2777,117.0371,117.046,19591.0
2020-07-06 13:20:00,131.31,131.79,131.24,131.79,12656.0,117.0371,117.4649,116.9747,117.4649,12656.0
2020-07-06 13:30:00,131.79,131.82,131.62,131.68,7248.0,117.4649,117.4916,117.3134,117.3669,7248.0
2020-07-06 13:40:00,131.69,131.73,131.6,131.64,8044.0,117.3758,117.4114,117.2956,117.3312,8044.0
2020-07-06 13:50:00,131.53,131.54,131.35,131.35,12365.0,117.2332,117.2421,117.0727,117.0727,12365.0
2020-07-06 14:00:00,131.39,131.4,130.96,131.09,12743.0,117.1084,117.1173,116.7251,116.841,12743.0
2020-07-06 14:10:00,131.06,131.09,130.59,130.6,14912.0,116.8143,116.841,116.3953,116.4043,14912.0
2020-07-06 14:20:00,130.62,130.93,130.61,130.87,14184.0,116.4221,116.6984,116.4132,116.6449,14184.0
2020-07-06 14:30:00,130.85,131.31,130.85,131.13,12215.0,116.6271,117.0371,116.6271,116.8766,12215.0
2020-07-06 14:40:00,131.15,131.21,131.03,131.16,10547.0,116.8945,116.948,116.7875,116.9034,10547.0
2020-07-06 14:50:00,131.14,131.25,131.01,131.18,6167.0,116.8856,116.9836,116.7697,116.9212,6167.0
2020-07-06 15:00:00,131.14,131.24,130.86,130.92,8816.0,116.8856,116.9747,116.636,116.6895,8816.0
2020-07-06 15:10:00,130.93,131.25,130.89,131.23,8885.0,116.6984,116.9836,116.6627,116.9658,8885.0
2020-07-06 15:20:00,131.21,131.39,131.17,131.38,13157.0,116.948,117.1084,116.9123,117.0995,13157.0
2020-07-06 15:30:00,131.37,131.55,131.13,131.28,30228.0,117.0906,117.251,116.8766,117.0103,30228.0
2020-07-06 15:40:00,131.25,131.54,131.18,131.54,30791.0,116.9836,117.2421,116.9212,117.2421,30791.0
2020-07-06 15:50:00,131.53,131.71,131.35,131.43,104615.0,117.2332,117.3936,117.0727,117.144,104615.0
2020-07-07 09:30:00,133.55,134.15,132.55,133.03,123201.0,119.0336,119.5684,118.1423,118.5701,123201.0
2020-07-07 09:40:00,133.0,133.75,132.68,133.6,44058.0,118.5434,119.2119,118.2582,119.0782,44058.0
2020-07-07 09:50:00,133.56,134.06,133.2,133.5,41840.0,119.0425,119.4882,118.7216,118.989,41840.0
2020-07-07 10:00:00,133.57,133.7,133.23,133.27,43517.0,119.0514,119.1673,118.7484,118.784,43517.0
2020-07-07 10:10:00,133.23,134.21,133.23,133.88,44130.0,118.7484,119.6219,118.7484,119.3277,44130.0
2020-07-07 10:20:00,133.93,134.07,133.7,134.0,27408.0,119.3723,119.4971,119.1673,119.4347,27408.0
2020-07-07 10:30:00,133.99,134.48,133.98,134.25,68980.0,119.4258,119.8625,119.4169,119.6575,68980.0
2020-07-07 10:40:00,134.23,134.41,134.05,134.31,31812.0,119.6397,119.8001,119.4793,119.711,31812.0
2020-07-07 10:50:00,134.37,134.67,134.36,134.67,36021.0,119.7645,120.0319,119.7556,120.0319,36021.0
2020-07-07 11:00:00,134.7,135.23,134.68,135.02,61301.0,120.0586,120.531,120.0408,120.3438,61301.0
2020-07-07 11:10:00,135.04,135.18,135.03,135.16,27095.0,120.3616,120.4864,120.3527,120.4686,27095.0
2020-07-07 11:20:00,135.18,135.22,134.83,134.85,37839.0,120.4864,120.5221,120.1745,120.1923,37839.0
2020-07-07 11:30:00,134.85,135.03,134.02,134.12,151351.0,120.1923,120.3527,119.4525,119.5416,151351.0
2020-07-07 11:40:00,134.1,134.47,134.08,134.41,48223.0,119.5238,119.8536,119.506,119.8001,48223.0
2020-07-07 11:50:00,134.39,134.55,134.31,134.32,30266.0,119.7823,119.9249,119.711,119.7199,30266.0
2020-07-07 12:00:00,134.35,134.35,134.11,134.13,17944.0,119.7466,119.7466,119.5327,119.5506,17944.0
2020-07-07 12:10:00,134.18,134.18,134.0,134.15,35391.0,119.5951,119.5951,119.4347,119.5684,35391.0
2020-07-07 12:20:00,134.14,134.31,134.06,134.23,27604.0,119.5595,119.711,119.4882,119.6397,27604.0
2020-07-07 12:30:00,134.2,134.46,134.17,134.2,18020.0,119.613,119.8447,119.5862,119.613,18020.0
2020-07-07 12:40:00,134.24,134.31,134.02,134.24,36696.0,119.6486,119.711,119.4525,119.6486,36696.0
2020-07-07 12:50:00,134.22,134.23,134.0,134.08,44735.0,119.6308,119.6397,119.4347,119.506,44735.0
2020-07-07 13:00:00,134.1,134.29,133.82,133.83,44440.0,119.5238,119.6932,119.2743,119.2832,44440.0
2020-07-07 13:10:00,133.84,133.92,133.65,133.79,19025.0,119.2921,119.3634,119.1227,119.2475,19025.0
2020-07-07 13:20:00,133.78,134.25,133.77,134.09,49876.0,119.2386,119.6575,119.2297,119.5149,49876.0
2020-07-07 13:30:00,134.0,134.27,133.94,133.94,23122.0,119.4347,119.6753,119.3812,119.3812,23122.0
2020-07-07 13:40:00,133.91,134.12,133.82,133.96,53592.0,119.3545,119.5416,119.2743,119.399,53592.0
2020-07-07 13:50:00,133.97,134.0,133.48,133.54,62618.0,119.408,119.4347,118.9712,119.0247,62618.0
2020-07-07 14:00:00,133.51,133.57,133.38,133.43,29467.0,118.998,119.0514,118.8821,118.9266,29467.0
2020-07-07 14:10:00,133.41,133.56,133.27,133.45,62726.0,118.9088,119.0425,118.784,118.9445,62726.0
2020-07-07 14:20:00,133.43,133.49,133.26,133.29,26011.0,118.9266,118.9801,118.7751,118.8019,26011.0
2020-07-07 14:30:00,133.25,133.25,132.88,132.92,16658.0,118.7662,118.7662,118.4364,118.4721,16658.0
2020-07-07 14:40:00,132.94,133.4,132.94,133.24,30936.0,118.4899,118.8999,118.4899,118.7573,30936.0
2020-07-07 14:50:00,133.19,133.4,133.06,133.34,17652.0,118.7127,118.8999,118.5969,118.8464,17652.0
2020-07-07 15:00:00,133.33,133.36,133.06,133.11,25807.0,118.8375,118.8643,118.5969,118.6414,25807.0
2020-07-07 15:10:00,133.14,133.2,132.82,133.02,26822.0,118.6682,118.7216,118.383,118.5612,26822.0
2020-07-07 15:20:00,133.03,133.28,132.94,133.09,31882.0,118.5701,118.793,118.4899,118.6236,31882.0
2020-07-07 15:30:00,133.08,133.37,133.0,133.18,33853.0,118.6147,118.8732,118.5434,118.7038,33853.0
2020-07-07 15:40:00,133.16,133.34,133.04,133.07,32943.0,118.686,118.8464,118.579,118.6058,32943.0
2020-07-07 15:50:00,133.05,133.08,132.15,132.2,163850.0,118.588,118.6147,117.7858,117.8303,163850.0
2020-07-08 09:30:00,133.13,133.55,132.5,132.72,61381.0,118.6593,119.0336,118.0977,118.2938,61381.0
2020-07-08 09:40:00,132.69,133.0,132.46,132.88,18585.0,118.2671,118.5434,118.0621,118.4364,18585.0
2020-07-08 09:50:00,132.81,133.32,132.8,133.24,33332.0,118.374,118.8286,118.3651,118.7573,33332.0
2020-07-08 10:00:00,133.34,133.55,133.24,133.28,20444.0,118.8464,119.0336,118.7573,118.793,20444.0
2020-07-08 10:10:00,133.34,133.54,133.15,133.47,10295.0,118.8464,119.0247,118.6771,118.9623,10295.0
2020-07-08 10:20:00,133.45,133.45,132.92,133.04,17595.0,118.9445,118.9445,118.4721,118.579,17595.0
2020-07-08 10:30:00,133.05,133.33,133.04,133.28,7577.0,118.588,118.8375,118.579,118.793,7577.0
2020-07-08 10:40:00,133.17,133.24,132.99,133.21,8745.0,118.6949,118.7573,118.5345,118.7306,8745.0
2020-07-08 10:50:00,133.24,133.28,132.87,132.93,16537.0,118.7573,118.793,118.4275,118.481,16537.0
2020-07-08 11:00:00,132.99,132.99,131.76,131.89,38260.0,118.5345,118.5345,117.4382,117.554,38260.0
2020-07-08 11:10:00,131.89,132.05,131.48,131.48,20668.0,117.554,117.6966,117.1886,117.1886,20668.0
2020-07-08 11:20:00,131.44,131.5,130.92,131.38,27135.0,117.153,117.2064,116.6895,117.0995,27135.0
2020-07-08 11:30:00,131.39,131.88,131.24,131.88,14981.0,117.1084,117.5451,116.9747,117.5451,14981.0
2020-07-08 11:40:00,131.9,132.4,131.78,132.17,12165.0,117.563,118.0086,117.456,117.8036,12165.0
2020-07-08 11:50:00,132.19,132.19,131.94,131.96,9145.0,117.8214,117.8214,117.5986,117.6164,9145.0
2020-07-08 12:00:00,132.06,132.07,131.81,131.87,7863.0,117.7056,117.7145,117.4827,117.5362,7863.0
2020-07-08 12:10:00,131.89,131.98,131.59,131.9,10894.0,117.554,117.6343,117.2866,117.563,10894.0
2020-07-08 12:20:00,131.85,131.9,131.53,131.57,10592.0,117.5184,117.563,117.2332,117.2688,10592.0
2020-07-08 12:30:00,131.61,131.85,131.53,131.85,19137.0,117.3045,117.5184,117.2332,117.5184,19137.0
2020-07-08 12:40:00,131.81,131.9,131.42,131.58,17952.0,117.4827,117.563,117.1351,117.2777,17952.0
2020-07-08 12:50:00,131.58,131.87,131.45,131.8,16032.0,117.2777,117.5362,117.1619,117.4738,16032.0
2020-07-08 13:00:00,131.72,131.8,131.65,131.67,16377.0,117.4025,117.4738,117.3401,117.358,16377.0
2020-07-08 13:10:00,131.66,131.66,131.34,131.34,22865.0,117.349,117.349,117.0638,117.0638,22865.0
2020-07-08 13:20:00,131.32,131.45,131.13,131.28,24426.0,117.046,117.1619,116.8766,117.0103,24426.0
2020-07-08 13:30:00,131.33,131.49,131.31,131.31,8658.0,117.0549,117.1975,117.0371,117.0371,8658.0
2020-07-08 13:40:00,131.29,131.32,130.93,131.04,13897.0,117.0193,117.046,116.6984,116.7964,13897.0
2020-07-08 13:50:00,131.06,131.13,130.73,130.99,15795.0,116.8143,116.8766,116.5201,116.7519,15795.0
2020-07-08 14:00:00,130.94,131.13,130.58,130.8,21291.0,116.7073,116.8766,116.3864,116.5825,21291.0
2020-07-08 14:10:00,130.8,131.13,130.75,131.12,19462.0,116.5825,116.8766,116.538,116.8677,19462.0
2020-07-08 14:20:00,131.15,131.29,131.01,131.08,10982.0,116.8945,117.0193,116.7697,116.8321,10982.0
2020-07-08 14:30:00,131.08,131.14,130.96,131.13,18822.0,116.8321,116.8856,116.7251,116.8766,18822.0
2020-07-08 14:40:00,131.17,131.17,130.73,130.83,11412.0,116.9123,116.9123,116.5201,116.6093,11412.0
2020-07-08 14:50:00,130.83,131.18,130.75,131.16,11056.0,116.6093,116.9212,116.538,116.9034,11056.0
2020-07-08 15:00:00,131.12,131.4,131.05,131.28,15422.0,116.8677,117.1173,116.8053,117.0103,15422.0
2020-07-08 15:10:00,131.28,131.5,131.28,131.44,13502.0,117.0103,117.2064,117.0103,117.153,13502.0
2020-07-08 15:20:00,131.41,131.58,131.33,131.34,23247.0,117.1262,117.2777,117.0549,117.0638,23247.0
2020-07-08 15:30:00,131.37,131.74,131.37,131.49,26096.0,117.0906,117.4203,117.0906,117.1975,26096.0
2020-07-08 15:40:00,131.52,131.58,131.3,131.39,42233.0,117.2243,117.2777,117.0282,117.1084,42233.0
2020-07-08 15:50:00,131.39,132.16,131.31,132.15,97156.0,117.1084,117.7947,117.0371,117.7858,97156.0
2020-07-09 09:30:00,132.85,132.88,131.55,131.84,37479.0,118.4097,118.4364,117.251,117.5095,37479.0
2020-07-09 09:40:00,131.78,132.31,131.3,131.42,19287.0,117.456,117.9284,117.0282,117.1351,19287.0
2020-07-09 09:50:00,131.47,132.15,131.39,132.11,15659.0,117.1797,117.7858,117.1084,117.7501,15659.0
2020-07-09 10:00:00,132.19,132.59,132.06,132.49,15568.0,117.8214,118.178,117.7056,118.0888,15568.0
2020-07-09 10:10:00,132.31,132.37,131.3,131.38,21715.0,117.9284,117.9819,117.0282,117.0995,21715.0
2020-07-09 10:20:00,131.42,132.1,131.34,131.89,8751.0,117.1351,117.7412,117.0638,117.554,8751.0
2020-07-09 10:30:00,131.89,132.22,131.56,131.56,13992.0,117.554,117.8482,117.2599,117.2599,13992.0
2020-07-09 10:40:00,131.57,131.57,130.65,131.06,20089.0,117.2688,117.2688,116.4488,116.8143,20089.0
2020-07-09 10:50:00,131.03,131.37,130.38,130.63,13899.0,116.7875,117.0906,116.2082,116.431,13899.0
2020-07-09 11:00:00,130.69,130.96,130.01,130.91,23335.0,116.4845,116.7251,115.8784,116.6806,23335.0
2020-07-09 11:10:00,131.02,131.02,129.83,130.01,35460.0,116.7786,116.7786,115.718,115.8784,35460.0
2020-07-09 11:20:00,129.97,130.69,129.77,130.5,12090.0,115.8427,116.4845,115.6645,116.3151,12090.0
2020-07-09 11:30:00,130.55,130.98,130.3,130.75,13460.0,116.3597,116.743,116.1369,116.538,13460.0
2020-07-09 11:40:00,130.84,130.84,130.25,130.44,4568.0,116.6182,116.6182,116.0923,116.2616,4568.0
2020-07-09 11:50:00,130.48,130.58,130.25,130.35,7777.0,116.2973,116.3864,116.0923,116.1814,7777.0
2020-07-09 12:00:00,130.41,130.9,130.36,130.75,10335.0,116.2349,116.6716,116.1903,116.538,10335.0
2020-07-09 12:10:00,130.84,131.06,130.65,131.0,6715.0,116.6182,116.8143,116.4488,116.7608,6715.0
2020-07-09 12:20:00,131.01,131.1,130.63,130.73,9709.0,116.7697,116.8499,116.431,116.5201,9709.0
2020-07-09 12:30:00,130.71,131.02,130.7,130.84,5933.0,116.5023,116.7786,116.4934,116.6182,5933.0
2020-07-09 12:40:00,131.08,131.73,130.9,131.72,60309.0,116.8321,117.4114,116.6716,117.4025,60309.0
2020-07-09 12:50:00,131.73,131.83,131.51,131.83,31038.0,117.4114,117.5006,117.2153,117.5006,31038.0
2020-07-09 13:00:00,131.8,132.46,131.73,132.42,18945.0,117.4738,118.0621,117.4114,118.0264,18945.0
2020-07-09 13:10:00,132.47,132.92,132.46,132.49,22446.0,118.071,118.4721,118.0621,118.0888,22446.0
2020-07-09 13:20:00,132.48,132.54,132.33,132.43,9911.0,118.0799,118.1334,117.9462,118.0353,9911.0
2020-07-09 13:30:00,132.51,132.55,132.21,132.31,6720.0,118.1066,118.1423,117.8393,117.9284,6720.0
2020-07-09 13:40:00,132.36,132.51,132.09,132.28,8145.0,117.973,118.1066,117.7323,117.9016,8145.0
2020-07-09 13:50:00,132.18,132.22,131.95,132.0,6730.0,117.8125,117.8482,117.6075,117.6521,6730.0
2020-07-09 14:00:00,131.96,132.38,131.96,132.3,7525.0,117.6164,117.9908,117.6164,117.9195,7525.0
2020-07-09 14:10:00,132.28,132.73,132.27,132.72,8051.0,117.9016,118.3027,117.8927,118.2938,8051.0
2020-07-09 14:20:00,132.68,132.7,132.51,132.69,9484.0,118.2582,118.276,118.1066,118.2671,9484.0
2020-07-09 14:30:00,132.67,132.67,132.54,132.64,8907.0,118.2493,118.2493,118.1334,118.2225,8907.0
2020-07-09 14:40:00,132.68,133.1,132.67,133.06,44138.0,118.2582,118.6325,118.2493,118.5969,44138.0
2020-07-09 14:50:00,133.04,133.1,132.92,132.97,15023.0,118.579,118.6325,118.4721,118.5166,15023.0
2020-07-09 15:00:00,132.94,133.16,132.85,133.1,17973.0,118.4899,118.686,118.4097,118.6325,17973.0
2020-07-09 15:10:00,133.12,133.6,133.08,133.12,21388.0,118.6503,119.0782,118.6147,118.6503,21388.0
2020-07-09 15:20:00,133.08,133.1,132.44,132.49,16575.0,118.6147,118.6325,118.0443,118.0888,16575.0
2020-07-09 15:30:00,132.46,132.51,132.13,132.24,39675.0,118.0621,118.1066,117.768,117.866,39675.0
2020-07-09 15:40:00,132.23,132.94,132.06,132.69,43374.0,117.8571,118.4899,117.7056,118.2671,43374.0
2020-07-09 15:50:00,132.61,132.76,132.46,132.73,86309.0,118.1958,118.3295,118.0621,118.3027,86309.0
2020-07-10 09:30:00,132.89,133.13,130.5,131.19,47175.0,118.4453,118.6593,116.3151,116.9301,47175.0
2020-07-10 09:40:00,131.1,131.89,131.03,131.5,9020.0,116.8499,117.554,116.7875,117.2064,9020.0
2020-07-10 09:50:00,131.62,131.67,130.75,130.81,8753.0,117.3134,117.358,116.538,116.5914,8753.0
2020-07-10 10:00:00,130.59,130.62,130.16,130.49,14040.0,116.3953,116.4221,116.0121,116.3062,14040.0
2020-07-10 10:10:00,130.66,131.03,130.61,130.7,11123.0,116.4577,116.7875,116.4132,116.4934,11123.0
2020-07-10 10:20:00,130.69,131.05,130.55,130.86,13837.0,116.4845,116.8053,116.3597,116.636,13837.0
2020-07-10 10:30:00,130.82,131.15,130.66,130.84,16029.0,116.6003,116.8945,116.4577,116.6182,16029.0
2020-07-10 10:40:00,130.84,131.26,130.46,130.53,18191.0,116.6182,116.9925,116.2795,116.3419,18191.0
2020-07-10 10:50:00,130.58,130.91,130.28,130.9,29470.0,116.3864,116.6806,116.119,116.6716,29470.0
2020-07-10 11:00:00,130.93,130.93,130.19,130.46,21644.0,116.6984,116.6984,116.0388,116.2795,21644.0
2020-07-10 11:10:00,130.46,130.66,130.33,130.66,9662.0,116.2795,116.4577,116.1636,116.4577,9662.0
2020-07-10 11:20:00,130.65,130.89,130.51,130.89,14678.0,116.4488,116.6627,116.324,116.6627,14678.0
2020-07-10 11:30:00,130.84,130.88,130.58,130.83,10510.0,116.6182,116.6538,116.3864,116.6093,10510.0
2020-07-10 11:40:00,130.88,131.13,130.79,130.84,12189.0,116.6538,116.8766,116.5736,116.6182,12189.0
2020-07-10 11:50:00,130.85,131.21,130.63,130.8,14441.0,116.6271,116.948,116.431,116.5825,14441.0
2020-07-10 12:00:00,130.83,130.98,130.71,130.78,6277.0,116.6093,116.743,116.5023,116.5647,6277.0
2020-07-10 12:10:00,130.77,130.8,130.5,130.57,9439.0,116.5558,116.5825,116.3151,116.3775,9439.0
2020-07-10 12:20:00,130.6,130.6,130.16,130.28,7457.0,116.4043,116.4043,116.0121,116.119,7457.0
2020-07-10 12:30:00,130.27,130.27,130.05,130.07,15060.0,116.1101,116.1101,115.914,115.9319,15060.0
2020-07-10 12:40:00,130.08,130.2,129.84,130.17,40908.0,115.9408,116.0477,115.7269,116.021,40908.0
2020-07-10 12:50:00,130.11,130.27,130.11,130.24,5703.0,115.9675,116.1101,115.9675,116.0834,5703.0
2020-07-10 13:00:00,130.22,130.4,130.21,130.28,9083.0,116.0656,116.226,116.0566,116.119,9083.0
2020-07-10 13:10:00,130.24,130.3,130.0,130.15,16302.0,116.0834,116.1369,115.8695,116.0032,16302.0
2020-07-10 13:20:00,130.13,130.25,130.06,130.17,9168.0,115.9853,116.0923,115.923,116.021,9168.0
2020-07-10 13:30:00,130.12,130.14,129.94,130.14,5532.0,115.9764,115.9943,115.816,115.9943,5532.0
2020-07-10 13:40:00,130.22,130.28,130.04,130.04,9464.0,116.0656,116.119,115.9051,115.9051,9464.0
2020-07-10 13:50:00,130.01,130.1,129.94,130.02,8623.0,115.8784,115.9586,115.816,115.8873,8623.0
2020-07-10 14:00:00,129.99,130.11,129.85,129.85,12314.0,115.8606,115.9675,115.7358,115.7358,12314.0
2020-07-10 14:10:00,129.87,129.97,129.77,129.85,12880.0,115.7536,115.8427,115.6645,115.7358,12880.0
2020-07-10 14:20:00,129.85,129.91,129.72,129.89,9317.0,115.7358,115.7893,115.6199,115.7714,9317.0
2020-07-10 14:30:00,129.87,130.02,129.82,130.01,11002.0,115.7536,115.8873,115.709,115.8784,11002.0
2020-07-10 14:40:00,130.01,130.02,129.89,129.94,9330.0,115.8784,115.8873,115.7714,115.816,9330.0
2020-07-10 14:50:00,129.94,130.2,129.9,130.2,11439.0,115.816,116.0477,115.7803,116.0477,11439.0
2020-07-10 15:00:00,130.2,130.29,130.02,130.2,11464.0,116.0477,116.128,115.8873,116.0477,11464.0
2020-07-10 15:10:00,130.2,130.57,130.2,130.55,8804.0,116.0477,116.3775,116.0477,116.3597,8804.0
2020-07-10 15:20:00,130.58,130.81,130.55,130.73,19945.0,116.3864,116.5914,116.3597,116.5201,19945.0
2020-07-10 15:30:00,130.74,131.09,130.66,130.93,34117.0,116.529,116.841,116.4577,116.6984,34117.0
2020-07-10 15:40:00,130.93,131.03,130.74,131.03,15945.0,116.6984,116.7875,116.529,116.7875,15945.0
2020-07-10 15:50:00,131.04,131.29,130.98,131.22,66956.0,116.7964,117.0193,116.743,116.9569,66956.0
2020-07-13 09:30:00,133.51,134.81,132.67,134.48,81701.0,118.998,120.1566,118.2493,119.8625,81701.0
2020-07-13 09:40:00,134.55,134.79,133.39,133.56,33200.0,119.9249,120.1388,118.891,119.0425,33200.0
2020-07-13 09:50:00,133.58,133.98,133.21,133.46,43325.0,119.0603,119.4169,118.7306,118.9534,43325.0
2020-07-13 10:00:00,133.43,133.62,132.58,133.43,45903.0,118.9266,119.096,118.169,118.9266,45903.0
2020-07-13 10:10:00,133.56,133.95,133.4,133.4,17841.0,119.0425,119.3901,118.8999,118.8999,17841.0
2020-07-13 10:20:00,133.44,133.78,133.37,133.65,10109.0,118.9356,119.2386,118.8732,119.1227,10109.0
2020-07-13 10:30:00,133.64,133.72,133.38,133.62,22565.0,119.1138,119.1851,118.8821,119.096,22565.0
2020-07-13 10:40:00,133.67,133.86,133.12,133.39,15780.0,119.1406,119.3099,118.6503,118.891,15780.0
2020-07-13 10:50:00,133.42,133.81,133.27,133.71,21547.0,118.9177,119.2653,118.784,119.1762,21547.0
2020-07-13 11:00:00,133.66,133.93,133.6,133.79,17307.0,119.1316,119.3723,119.0782,119.2475,17307.0
2020-07-13 11:10:00,133.8,134.11,133.8,134.01,16369.0,119.2564,119.5327,119.2564,119.4436,16369.0
2020-07-13 11:20:00,134.0,134.02,133.66,133.92,15559.0,119.4347,119.4525,119.1316,119.3634,15559.0
2020-07-13 11:30:00,133.99,134.09,133.67,133.75,20702.0,119.4258,119.5149,119.1406,119.2119,20702.0
2020-07-13 11:40:00,133.76,133.91,133.59,133.87,18853.0,119.2208,119.3545,119.0693,119.3188,18853.0
2020-07-13 11:50:00,133.84,134.09,133.84,134.08,11260.0,119.2921,119.5149,119.2921,119.506,11260.0
2020-07-13 12:00:00,134.08,134.29,134.02,134.13,14816.0,119.506,119.6932,119.4525,119.5506,14816.0
2020-07-13 12:10:00,134.15,134.16,133.78,133.99,14396.0,119.5684,119.5773,119.2386,119.4258,14396.0
2020-07-13 12:20:00,134.0,134.21,133.97,133.98,14871.0,119.4347,119.6219,119.408,119.4169,14871.0
2020-07-13 12:30:00,134.01,134.08,133.94,133.98,8266.0,119.4436,119.506,119.3812,119.4169,8266.0
2020-07-13 12:40:00,133.97,134.0,133.65,133.83,31806.0,119.408,119.4347,119.1227,119.2832,31806.0
2020-07-13 12:50:00,133.84,134.01,133.63,133.65,28751.0,119.2921,119.4436,119.1049,119.1227,28751.0
2020-07-13 13:00:00,133.66,133.9,133.63,133.76,22844.0,119.1316,119.3456,119.1049,119.2208,22844.0
2020-07-13 13:10:00,133.77,134.17,133.71,134.11,16961.0,119.2297,119.5862,119.1762,119.5327,16961.0
2020-07-13 13:20:00,134.11,134.26,134.04,134.23,26726.0,119.5327,119.6664,119.4703,119.6397,26726.0
2020-07-13 13:30:00,134.25,134.33,134.06,134.11,18321.0,119.6575,119.7288,119.4882,119.5327,18321.0
2020-07-13 13:40:00,134.1,134.1,133.71,133.73,15996.0,119.5238,119.5238,119.1762,119.194,15996.0
2020-07-13 13:50:00,133.76,134.0,133.75,133.81,24116.0,119.2208,119.4347,119.2119,119.2653,24116.0
2020-07-13 14:00:00,133.74,133.79,132.8,132.92,44229.0,119.203,119.2475,118.3651,118.4721,44229.0
2020-07-13 14:10:00,132.9,133.15,132.54,133.14,21066.0,118.4543,118.6771,118.1334,118.6682,21066.0
2020-07-13 14:20:00,133.15,133.17,132.0,132.08,19975.0,118.6771,118.6949,117.6521,117.7234,19975.0
2020-07-13 14:30:00,132.03,132.43,131.86,132.43,15847.0,117.6788,118.0353,117.5273,118.0353,15847.0
2020-07-13 14:40:00,132.4,132.72,132.24,132.66,12426.0,118.0086,118.2938,117.866,118.2403,12426.0
2020-07-13 14:50:00,132.72,132.99,132.6,132.82,11624.0,118.2938,118.5345,118.1869,118.383,11624.0
2020-07-13 15:00:00,132.83,132.86,131.6,131.6,13351.0,118.3919,118.4186,117.2956,117.2956,13351.0
2020-07-13 15:10:00,131.67,131.92,131.41,131.52,12052.0,117.358,117.5808,117.1262,117.2243,12052.0
2020-07-13 15:20:00,131.39,131.55,130.83,130.83,22133.0,117.1084,117.251,116.6093,116.6093,22133.0
2020-07-13 15:30:00,130.91,130.99,129.75,130.09,36051.0,116.6806,116.7519,115.6467,115.9497,36051.0
2020-07-13 15:40:00,129.97,130.76,129.61,129.64,31056.0,115.8427,116.5469,115.5219,115.5486,31056.0
2020-07-13 15:50:00,129.53,129.96,128.82,129.49,172470.0,115.4506,115.8338,114.8177,115.4149,172470.0
2020-07-14 09:30:00,127.99,128.98,127.56,128.61,99456.0,114.078,114.9603,113.6947,114.6306,99456.0
2020-07-14 09:40:00,128.71,129.35,127.9,128.0,18599.0,114.7197,115.2901,113.9977,114.0869,18599.0
2020-07-14 09:50:00,128.08,128.09,126.53,127.96,74309.0,114.1582,114.1671,112.7767,114.0512,74309.0
2020-07-14 10:00:00,128.01,128.23,127.36,127.46,26320.0,114.0958,114.2919,113.5164,113.6056,26320.0
2020-07-14 10:10:00,127.45,127.82,126.88,127.64,34864.0,113.5967,113.9264,113.0886,113.766,34864.0
2020-07-14 10:20:00,127.57,128.3,127.57,128.23,15788.0,113.7036,114.3543,113.7036,114.2919,15788.0
2020-07-14 10:30:00,128.15,128.77,128.15,128.24,30796.0,114.2206,114.7732,114.2206,114.3008,30796.0
2020-07-14 10:40:00,128.32,129.14,128.32,128.91,39485.0,114.3721,115.103,114.3721,114.898,39485.0
2020-07-14 10:50:00,128.91,129.12,128.25,128.36,41777.0,114.898,115.0851,114.3097,114.4077,41777.0
2020-07-14 11:00:00,128.35,129.1,128.16,128.75,35119.0,114.3988,115.0673,114.2295,114.7553,35119.0
2020-07-14 11:10:00,128.86,129.05,128.48,128.96,34513.0,114.8534,115.0227,114.5147,114.9425,34513.0
2020-07-14 11:20:00,129.08,129.19,128.5,128.68,27287.0,115.0495,115.1475,114.5325,114.693,27287.0
2020-07-14 11:30:00,128.68,129.08,128.57,128.78,30315.0,114.693,115.0495,114.5949,114.7821,30315.0
2020-07-14 11:40:00,128.71,129.64,128.71,129.64,83305.0,114.7197,115.5486,114.7197,115.5486,83305.0
2020-07-14 11:50:00,129.69,129.74,129.03,129.28,6485.0,115.5932,115.6377,115.0049,115.2277,6485.0
2020-07-14 12:00:00,129.33,129.6,129.23,129.29,12049.0,115.2723,115.513,115.1832,115.2367,12049.0
2020-07-14 12:10:00,129.39,129.89,129.3,129.84,12196.0,115.3258,115.7714,115.2456,115.7269,12196.0
2020-07-14 12:20:00,129.76,129.99,129.24,129.24,12077.0,115.6556,115.8606,115.1921,115.1921,12077.0
2020-07-14 12:30:00,129.34,129.62,129.29,129.49,6934.0,115.2812,115.5308,115.2367,115.4149,6934.0
2020-07-14 12:40:00,129.53,129.59,129.21,129.48,10348.0,115.4506,115.504,115.1653,115.406,10348.0
2020-07-14 12:50:00,129.46,129.46,128.77,128.9,6497.0,115.3882,115.3882,114.7732,114.889,6497.0
2020-07-14 13:00:00,128.97,128.98,128.48,128.53,7426.0,114.9514,114.9603,114.5147,114.5593,7426.0
2020-07-14 13:10:00,128.68,129.22,128.68,129.04,4945.0,114.693,115.1743,114.693,115.0138,4945.0
2020-07-14 13:20:00,129.03,129.31,128.89,128.89,7475.0,115.0049,115.2545,114.8801,114.8801,7475.0
2020-07-14 13:30:00,128.87,129.25,128.82,129.1,48677.0,114.8623,115.201,114.8177,115.0673,48677.0
2020-07-14 13:40:00,129.07,129.71,128.97,129.65,115754.0,115.0406,115.611,114.9514,115.5575,115754.0
2020-07-14 13:50:00,129.64,130.09,129.31,129.67,34155.0,115.5486,115.9497,115.2545,115.5753,34155.0
2020-07-14 14:00:00,129.65,130.17,129.48,129.89,13905.0,115.5575,116.021,115.406,115.7714,13905.0
2020-07-14 14:10:00,129.89,130.17,129.8,130.12,18426.0,115.7714,116.021,115.6912,115.9764,18426.0
2020-07-14 14:20:00,130.12,130.49,130.11,130.42,13092.0,115.9764,116.3062,115.9675,116.2438,13092.0
2020-07-14 14:30:00,130.5,130.55,130.14,130.15,14045.0,116.3151,116.3597,115.9943,116.0032,14045.0
2020-07-14 14:40:00,130.17,130.51,130.05,130.14,12439.0,116.021,116.324,115.914,115.9943,12439.0
2020-07-14 14:50:00,130.06,130.68,129.99,130.57,15972.0,115.923,116.4756,115.8606,116.3775,15972.0
2020-07-14 15:00:00,130.58,130.61,129.85,130.02,19689.0,116.3864,116.4132,115.7358,115.8873,19689.0
2020-07-14 15:10:00,130.04,130.12,129.64,129.68,6406.0,115.9051,115.9764,115.5486,115.5843,6406.0
2020-07-14 15:20:00,129.88,130.68,129.88,130.44,13418.0,115.7625,116.4756,115.7625,116.2616,13418.0
2020-07-14 15:30:00,130.52,130.85,130.45,130.8,20531.0,116.333,116.6271,116.2706,116.5825,20531.0
2020-07-14 15:40:00,130.78,130.92,130.55,130.82,22183.0,116.5647,116.6895,116.3597,116.6003,22183.0
2020-07-14 15:50:00,130.88,131.49,130.88,131.27,103011.0,116.6538,117.1975,116.6538,117.0014,103011.0
2020-07-15 09:30:00,132.0,132.4,130.27,130.34,75325.0,117.6521,118.0086,116.1101,116.1725,75325.0
2020-07-15 09:40:00,130.4,130.76,130.06,130.69,41556.0,116.226,116.5469,115.923,116.4845,41556.0
2020-07-15 09:50:00,130.8,130.8,129.54,129.81,19848.0,116.5825,116.5825,115.4595,115.7001,19848.0
2020-07-15 10:00:00,129.92,130.6,129.43,130.19,21240.0,115.7982,116.4043,115.3614,116.0388,21240.0
2020-07-15 10:10:00,130.35,130.35,129.7,130.06,13325.0,116.1814,116.1814,115.6021,115.923,13325.0
2020-07-15 10:20:00,130.03,130.49,130.03,130.49,11785.0,115.8962,116.3062,115.8962,116.3062,11785.0
2020-07-15 10:30:00,130.55,130.82,130.33,130.74,17579.0,116.3597,116.6003,116.1636,116.529,17579.0
2020-07-15 10:40:00,130.73,131.13,130.7,131.12,14151.0,116.5201,116.8766,116.4934,116.8677,14151.0
2020-07-15 10:50:00,131.13,131.34,130.75,130.78,17833.0,116.8766,117.0638,116.538,116.5647,17833.0
2020-07-15 11:00:00,130.81,130.86,129.74,130.06,20304.0,116.5914,116.636,115.6377,115.923,20304.0
2020-07-15 11:10:00,130.01,130.29,129.93,130.19,27621.0,115.8784,116.128,115.8071,116.0388,27621.0
2020-07-15 11:20:00,130.16,130.43,129.89,130.43,12655.0,116.0121,116.2527,115.7714,116.2527,12655.0
2020-07-15 11:30:00,130.44,130.59,130.01,130.05,7070.0,116.2616,116.3953,115.8784,115.914,7070.0
2020-07-15 11:40:00,129.91,130.2,129.61,129.71,16940.0,115.7893,116.0477,115.5219,115.611,16940.0
2020-07-15 11:50:00,129.82,130.08,129.33,129.33,9773.0,115.709,115.9408,115.2723,115.2723,9773.0
2020-07-15 12:00:00,129.27,129.67,129.01,129.63,18077.0,115.2188,115.5753,114.9871,115.5397,18077.0
2020-07-15 12:10:00,129.61,130.02,129.37,130.02,12213.0,115.5219,115.8873,115.308,115.8873,12213.0
2020-07-15 12:20:00,130.0,130.12,129.69,130.0,7798.0,115.8695,115.9764,115.5932,115.8695,7798.0
2020-07-15 12:30:00,130.03,130.04,129.52,129.75,9694.0,115.8962,115.9051,115.4417,115.6467,9694.0
2020-07-15 12:40:00,129.76,130.3,129.71,130.19,4550.0,115.6556,116.1369,115.611,116.0388,4550.0
2020-07-15 12:50:00,130.09,130.48,130.09,130.48,3750.0,115.9497,116.2973,115.9497,116.2973,3750.0
2020-07-15 13:00:00,130.5,130.61,130.16,130.6,9935.0,116.3151,116.4132,116.0121,116.4043,9935.0
2020-07-15 13:10:00,130.66,130.85,130.5,130.77,7698.0,116.4577,116.6271,116.3151,116.5558,7698.0
2020-07-15 13:20:00,130.81,130.88,130.54,130.83,5139.0,116.5914,116.6538,116.3508,116.6093,5139.0
2020-07-15 13:30:00,130.89,131.62,130.89,131.5,29937.0,116.6627,117.3134,116.6627,117.2064,29937.0
2020-07-15 13:40:00,131.51,131.77,131.42,131.42,20262.0,117.2153,117.4471,117.1351,117.1351,20262.0
2020-07-15 13:50:00,131.42,131.48,131.11,131.14,6827.0,117.1351,117.1886,116.8588,116.8856,6827.0
2020-07-15 14:00:00,131.05,131.98,130.98,131.75,12033.0,116.8053,117.6343,116.743,117.4293,12033.0
2020-07-15 14:10:00,131.8,131.9,131.69,131.72,9065.0,117.4738,117.563,117.3758,117.4025,9065.0
2020-07-15 14:20:00,131.64,131.71,131.37,131.66,10839.0,117.3312,117.3936,117.0906,117.349,10839.0
2020-07-15 14:30:00,131.68,131.85,131.55,131.7,11278.0,117.3669,117.5184,117.251,117.3847,11278.0
2020-07-15 14:40:00,131.69,131.75,131.31,131.45,9243.0,117.3758,117.4293,117.0371,117.1619,9243.0
2020-07-15 14:50:00,131.42,131.42,131.02,131.16,7001.0,117.1351,117.1351,116.7786,116.9034,7001.0
2020-07-15 15:00:00,131.16,131.33,130.73,130.78,15536.0,116.9034,117.0549,116.5201,116.5647,15536.0
2020-07-15 15:10:00,130.83,131.03,130.58,130.95,42666.0,116.6093,116.7875,116.3864,116.7162,42666.0
2020-07-15 15:20:00,131.02,131.18,130.66,131.11,29674.0,116.7786,116.9212,116.4577,116.8588,29674.0
2020-07-15 15:30:00,131.12,131.69,131.12,131.53,21251.0,116.8677,117.3758,116.8677,117.2332,21251.0
2020-07-15 15:40:00,131.49,131.67,131.36,131.53,25938.0,117.1975,117.358,117.0816,117.2332,25938.0
2020-07-15 15:50:00,131.55,131.56,130.95,131.38,80940.0,117.251,117.2599,116.7162,117.0995,80940.0
2020-07-16 09:30:00,130.09,130.37,129.13,129.96,47218.0,115.9497,116.1993,115.094,115.8338,47218.0
2020-07-16 09:40:00,129.82,130.03,129.3,129.94,16953.0,115.709,115.8962,115.2456,115.816,16953.0
2020-07-16 09:50:00,129.95,130.52,129.75,129.98,30427.0,115.8249,116.333,115.6467,115.8516,30427.0
2020-07-16 10:00:00,130.02,130.1,129.44,130.03,22642.0,115.8873,115.9586,115.3703,115.8962,22642.0
2020-07-16 10:10:00,130.11,130.43,129.8,129.99,11832.0,115.9675,116.2527,115.6912,115.8606,11832.0
2020-07-16 10:20:00,129.8,130.61,129.8,130.61,14038.0,115.6912,116.4132,115.6912,116.4132,14038.0
2020-07-16 10:30:00,130.67,131.44,130.67,131.35,22424.0,116.4666,117.153,116.4666,117.0727,22424.0
2020-07-16 10:40:00,131.31,131.5,130.93,131.0,20326.0,117.0371,117.2064,116.6984,116.7608,20326.0
2020-07-16 10:50:00,131.0,131.24,130.77,130.95,14870.0,116.7608,116.9747,116.5558,116.7162,14870.0
2020-07-16 11:00:00,130.91,130.91,130.34,130.47,17576.0,116.6806,116.6806,116.1725,116.2884,17576.0
2020-07-16 11:10:00,130.46,130.69,130.27,130.28,11640.0,116.2795,116.4845,116.1101,116.119,11640.0
2020-07-16 11:20:00,130.33,130.63,130.25,130.51,18410.0,116.1636,116.431,116.0923,116.324,18410.0
2020-07-16 11:30:00,130.54,130.8,130.46,130.73,16714.0,116.3508,116.5825,116.2795,116.5201,16714.0
2020-07-16 11:40:00,130.76,130.9,130.63,130.71,18129.0,116.5469,116.6716,116.431,116.5023,18129.0
2020-07-16 11:50:00,130.77,131.17,130.76,131.12,13799.0,116.5558,116.9123,116.5469,116.8677,13799.0
2020-07-16 12:00:00,131.1,131.16,130.88,131.04,23305.0,116.8499,116.9034,116.6538,116.7964,23305.0
2020-07-16 12:10:00,131.01,131.13,130.68,130.68,21733.0,116.7697,116.8766,116.4756,116.4756,21733.0
2020-07-16 12:20:00,130.7,130.81,130.59,130.74,7469.0,116.4934,116.5914,116.3953,116.529,7469.0
2020-07-16 12:30:00,130.74,131.02,130.74,130.89,13564.0,116.529,116.7786,116.529,116.6627,13564.0
2020-07-16 12:40:00,130.91,131.08,130.9,130.93,10814.0,116.6806,116.8321,116.6716,116.6984,10814.0
2020-07-16 12:50:00,130.9,130.97,130.7,130.71,10258.0,116.6716,116.734,116.4934,116.5023,10258.0
2020-07-16 13:00:00,130.8,131.11,130.79,131.05,11220.0,116.5825,116.8588,116.5736,116.8053,11220.0
2020-07-16 13:10:00,131.05,131.32,131.04,131.15,12465.0,116.8053,117.046,116.7964,116.8945,12465.0
2020-07-16 13:20:00,131.15,131.24,131.04,131.19,7889.0,116.8945,116.9747,116.7964,116.9301,7889.0
2020-07-16 13:30:00,131.17,131.33,131.06,131.1,19340.0,116.9123,117.0549,116.8143,116.8499,19340.0
2020-07-16 13:40:00,131.09,131.39,131.06,131.38,11531.0,116.841,117.1084,116.8143,117.0995,11531.0
2020-07-16 13:50:00,131.37,131.45,131.21,131.25,14863.0,117.0906,117.1619,116.948,116.9836,14863.0
2020-07-16 14:00:00,131.22,131.63,131.19,131.5,13968.0,116.9569,117.3223,116.9301,117.2064,13968.0
2020-07-16 14:10:00,131.54,131.85,131.52,131.67,19776.0,117.2421,117.5184,117.2243,117.358,19776.0
2020-07-16 14:20:00,131.67,131.78,131.65,131.78,11313.0,117.358,117.456,117.3401,117.456,11313.0
2020-07-16 14:30:00,131.79,131.83,131.65,131.68,17048.0,117.4649,117.5006,117.3401,117.3669,17048.0
2020-07-16 14:40:00,131.69,131.8,131.27,131.27,18143.0,117.3758,117.4738,117.0014,117.0014,18143.0
2020-07-16 14:50:00,131.28,131.34,131.0,131.06,10765.0,117.0103,117.0638,116.7608,116.8143,10765.0
2020-07-16 15:00:00,131.08,131.33,131.01,131.24,6630.0,116.8321,117.0549,116.7697,116.9747,6630.0
2020-07-16 15:10:00,131.24,131.7,131.21,131.67,20286.0,116.9747,117.3847,116.948,117.358,20286.0
2020-07-16 15:20:00,131.71,132.11,131.64,132.07,49596.0,117.3936,117.7501,117.3312,117.7145,49596.0
2020-07-16 15:30:00,132.05,132.55,131.93,132.45,73683.0,117.6966,118.1423,117.5897,118.0532,73683.0
2020-07-16 15:40:00,132.43,132.48,132.15,132.26,60073.0,118.0353,118.0799,117.7858,117.8838,60073.0
2020-07-16 15:50:00,132.19,132.29,131.62,131.62,139531.0,117.8214,117.9106,117.3134,117.3134,139531.0
2020-07-17 09:30:00,132.25,132.8,131.81,132.33,63280.0,117.8749,118.3651,117.4827,117.9462,63280.0
2020-07-17 09:40:00,132.25,132.47,132.08,132.4,29029.0,117.8749,118.071,117.7234,118.0086,29029.0
2020-07-17 09:50:00,132.37,132.57,132.23,132.45,16563.0,117.9819,118.1601,117.8571,118.0532,16563.0
2020-07-17 10:00:00,132.34,133.0,132.22,132.79,46058.0,117.9551,118.5434,117.8482,118.3562,46058.0
2020-07-17 10:10:00,132.73,133.05,132.55,132.79,23190.0,118.3027,118.588,118.1423,118.3562,23190.0
2020-07-17 10:20:00,132.85,132.95,132.28,132.72,23255.0,118.4097,118.4988,117.9016,118.2938,23255.0
2020-07-17 10:30:00,132.72,132.86,132.44,132.68,11799.0,118.2938,118.4186,118.0443,118.2582,11799.0
2020-07-17 10:40:00,132.69,132.88,132.32,132.76,32568.0,118.2671,118.4364,117.9373,118.3295,32568.0
2020-07-17 10:50:00,132.87,133.06,132.87,132.95,15569.0,118.4275,118.5969,118.4275,118.4988,15569.0
2020-07-17 11:00:00,132.98,133.33,132.91,133.33,18693.0,118.5256,118.8375,118.4632,118.8375,18693.0
2020-07-17 11:10:00,133.4,133.59,133.32,133.54,17460.0,118.8999,119.0693,118.8286,119.0247,17460.0
2020-07-17 11:20:00,133.55,133.88,133.54,133.82,50732.0,119.0336,119.3277,119.0247,119.2743,50732.0
2020-07-17 11:30:00,133.86,133.95,133.68,133.87,23914.0,119.3099,119.3901,119.1495,119.3188,23914.0
2020-07-17 11:40:00,133.9,133.95,133.48,133.56,26934.0,119.3456,119.3901,118.9712,119.0425,26934.0
2020-07-17 11:50:00,133.62,134.03,133.59,134.0,15049.0,119.096,119.4614,119.0693,119.4347,15049.0
2020-07-17 12:00:00,133.97,134.24,133.89,134.24,22984.0,119.408,119.6486,119.3366,119.6486,22984.0
2020-07-17 12:10:00,134.25,134.28,134.0,134.0,10890.0,119.6575,119.6843,119.4347,119.4347,10890.0
2020-07-17 12:20:00,134.0,134.06,133.88,133.96,8720.0,119.4347,119.4882,119.3277,119.399,8720.0
2020-07-17 12:30:00,133.99,133.99,133.81,133.87,6953.0,119.4258,119.4258,119.2653,119.3188,6953.0
2020-07-17 12:40:00,133.88,133.92,133.73,133.82,23303.0,119.3277,119.3634,119.194,119.2743,23303.0
2020-07-17 12:50:00,133.85,133.89,133.46,133.6,48389.0,119.301,119.3366,118.9534,119.0782,48389.0
2020-07-17 13:00:00,133.6,133.68,133.38,133.43,9347.0,119.0782,119.1495,118.8821,118.9266,9347.0
2020-07-17 13:10:00,133.42,133.45,132.87,133.12,23389.0,118.9177,118.9445,118.4275,118.6503,23389.0
2020-07-17 13:20:00,133.09,133.35,133.06,133.07,7445.0,118.6236,118.8553,118.5969,118.6058,7445.0
2020-07-17 13:30:00,133.13,133.27,133.09,133.18,4500.0,118.6593,118.784,118.6236,118.7038,4500.0
2020-07-17 13:40:00,133.19,133.23,133.12,133.21,10859.0,118.7127,118.7484,118.6503,118.7306,10859.0
2020-07-17 13:50:00,133.21,133.55,133.18,133.48,12659.0,118.7306,119.0336,118.7038,118.9712,12659.0
2020-07-17 14:00:00,133.51,133.75,133.51,133.74,9547.0,118.998,119.2119,118.998,119.203,9547.0
2020-07-17 14:10:00,133.75,133.91,133.69,133.87,12753.0,119.2119,119.3545,119.1584,119.3188,12753.0
2020-07-17 14:20:00,133.79,133.85,133.69,133.76,10012.0,119.2475,119.301,119.1584,119.2208,10012.0
2020-07-17 14:30:00,133.75,133.76,133.56,133.73,17524.0,119.2119,119.2208,119.0425,119.194,17524.0
2020-07-17 14:40:00,133.73,133.77,133.62,133.67,13388.0,119.194,119.2297,119.096,119.1406,13388.0
2020-07-17 14:50:00,133.69,133.81,133.65,133.67,13023.0,119.1584,119.2653,119.1227,119.1406,13023.0
2020-07-17 15:00:00,133.65,133.75,133.36,133.55,23389.0,119.1227,119.2119,118.8643,119.0336,23389.0
2020-07-17 15:10:00,133.55,133.74,133.51,133.69,8539.0,119.0336,119.203,118.998,119.1584,8539.0
2020-07-17 15:20:00,133.68,133.99,133.65,133.96,16630.0,119.1495,119.4258,119.1227,119.399,16630.0
2020-07-17 15:30:00,133.96,134.0,133.78,133.93,28287.0,119.399,119.4347,119.2386,119.3723,28287.0
2020-07-17 15:40:00,133.94,134.06,133.85,134.0,37482.0,119.3812,119.4882,119.301,119.4347,37482.0
2020-07-17 15:50:00,134.04,134.16,133.67,133.95,132756.0,119.4703,119.5773,119.1406,119.3901,132756.0
2020-07-20 09:30:00,134.72,135.75,133.95,134.53,132803.0,120.0764,120.9945,119.3901,119.9071,132803.0
2020-07-20 09:40:00,134.54,134.86,133.83,134.44,52749.0,119.916,120.2012,119.2832,119.8269,52749.0
2020-07-20 09:50:00,134.43,134.98,134.15,134.87,39822.0,119.818,120.3082,119.5684,120.2101,39822.0
2020-07-20 10:00:00,134.86,135.88,134.69,135.73,45862.0,120.2012,121.1103,120.0497,120.9766,45862.0
2020-07-20 10:10:00,135.69,135.97,135.41,135.67,70912.0,120.941,121.1906,120.6914,120.9232,70912.0
2020-07-20 10:20:00,135.74,136.45,135.62,136.38,44877.0,120.9856,121.6184,120.8786,121.556,44877.0
2020-07-20 10:30:00,136.33,136.63,136.11,136.25,38205.0,121.5114,121.7788,121.3153,121.4401,38205.0
2020-07-20 10:40:00,136.26,136.66,136.26,136.57,23695.0,121.449,121.8056,121.449,121.7253,23695.0
2020-07-20 10:50:00,136.51,136.53,135.96,136.28,33148.0,121.6719,121.6897,121.1816,121.4669,33148.0
2020-07-20 11:00:00,136.29,136.57,136.12,136.36,24570.0,121.4758,121.7253,121.3243,121.5382,24570.0
2020-07-20 11:10:00,136.37,136.99,136.37,136.76,21536.0,121.5471,122.0997,121.5471,121.8947,21536.0
2020-07-20 11:20:00,136.77,136.87,136.55,136.79,14385.0,121.9036,121.9927,121.7075,121.9214,14385.0
2020-07-20 11:30:00,136.84,137.16,136.7,137.11,44496.0,121.966,122.2512,121.8412,122.2066,44496.0
2020-07-20 11:40:00,137.13,137.28,137.04,137.11,16772.0,122.2245,122.3582,122.1443,122.2066,16772.0
2020-07-20 11:50:00,137.01,137.04,136.26,136.47,25082.0,122.1175,122.1443,121.449,121.6362,25082.0
2020-07-20 12:00:00,136.51,136.56,136.14,136.22,27312.0,121.6719,121.7164,121.3421,121.4134,27312.0
2020-07-20 12:10:00,136.26,136.49,136.2,136.45,19307.0,121.449,121.654,121.3956,121.6184,19307.0
2020-07-20 12:20:00,136.45,136.47,135.79,135.92,34656.0,121.6184,121.6362,121.0301,121.146,34656.0
2020-07-20 12:30:00,135.93,136.03,135.76,135.99,26961.0,121.1549,121.244,121.0034,121.2084,26961.0
2020-07-20 12:40:00,136.02,136.53,135.99,136.47,17720.0,121.2351,121.6897,121.2084,121.6362,17720.0
2020-07-20 12:50:00,136.5,136.61,136.35,136.6,10859.0,121.6629,121.761,121.5293,121.7521,10859.0
2020-07-20 13:00:00,136.53,136.65,136.41,136.41,12339.0,121.6897,121.7966,121.5827,121.5827,12339.0
2020-07-20 13:10:00,136.43,136.61,136.43,136.59,9362.0,121.6006,121.761,121.6006,121.7432,9362.0
2020-07-20 13:20:00,136.6,136.61,136.2,136.33,13607.0,121.7521,121.761,121.3956,121.5114,13607.0
2020-07-20 13:30:00,136.4,136.6,136.35,136.59,9273.0,121.5738,121.7521,121.5293,121.7432,9273.0
2020-07-20 13:40:00,136.66,136.8,136.56,136.7,10953.0,121.8056,121.9303,121.7164,121.8412,10953.0
2020-07-20 13:50:00,136.7,136.85,136.63,136.78,6244.0,121.8412,121.9749,121.7788,121.9125,6244.0
2020-07-20 14:00:00,136.76,136.89,136.61,136.67,10214.0,121.8947,122.0106,121.761,121.8145,10214.0
2020-07-20 14:10:00,136.71,136.96,136.66,136.88,15943.0,121.8501,122.0729,121.8056,122.0016,15943.0
2020-07-20 14:20:00,136.88,137.02,136.72,137.0,17762.0,122.0016,122.1264,121.859,122.1086,17762.0
2020-07-20 14:30:00,136.98,137.28,136.93,137.23,17621.0,122.0908,122.3582,122.0462,122.3136,17621.0
2020-07-20 14:40:00,137.21,137.38,137.18,137.25,16380.0,122.2958,122.4473,122.269,122.3314,16380.0
2020-07-20 14:50:00,137.28,137.37,137.18,137.19,8138.0,122.3582,122.4384,122.269,122.2779,8138.0
2020-07-20 15:00:00,137.14,137.38,137.1,137.12,18076.0,122.2334,122.4473,122.1977,122.2156,18076.0
2020-07-20 15:10:00,137.17,137.62,137.15,137.58,21790.0,122.2601,122.6612,122.2423,122.6256,21790.0
2020-07-20 15:20:00,137.58,137.84,137.55,137.75,44551.0,122.6256,122.8573,122.5988,122.7771,44551.0
2020-07-20 15:30:00,137.74,137.89,137.66,137.84,35812.0,122.7682,122.9019,122.6969,122.8573,35812.0
2020-07-20 15:40:00,137.88,138.02,137.78,137.96,40258.0,122.8929,123.0177,122.8038,122.9643,40258.0
2020-07-20 15:50:00,137.97,138.07,137.8,137.81,145303.0,122.9732,123.0623,122.8216,122.8306,145303.0
2020-07-21 09:30:00,139.1,139.88,138.98,139.02,129664.0,123.9803,124.6756,123.8734,123.909,129664.0
2020-07-21 09:40:00,138.97,139.2,137.9,137.91,108810.0,123.8645,124.0695,122.9108,122.9197,108810.0
2020-07-21 09:50:00,137.91,139.22,137.8,139.15,40766.0,122.9197,124.0873,122.8216,124.0249,40766.0
2020-07-21 10:00:00,139.14,139.36,138.57,138.65,36478.0,124.016,124.2121,123.5079,123.5793,36478.0
2020-07-21 10:10:00,138.66,138.74,138.1,138.44,22591.0,123.5882,123.6595,123.089,123.3921,22591.0
2020-07-21 10:20:00,138.46,138.46,137.68,137.86,40070.0,123.4099,123.4099,122.7147,122.8751,40070.0
2020-07-21 10:30:00,137.85,138.0,137.6,137.76,25581.0,122.8662,122.9999,122.6434,122.786,25581.0
2020-07-21 10:40:00,137.77,137.83,137.45,137.72,27874.0,122.7949,122.8484,122.5097,122.7503,27874.0
2020-07-21 10:50:00,137.71,138.03,137.62,137.8,25937.0,122.7414,123.0266,122.6612,122.8216,25937.0
2020-07-21 11:00:00,137.78,138.0,137.28,137.3,26128.0,122.8038,122.9999,122.3582,122.376,26128.0
2020-07-21 11:10:00,137.3,137.42,136.73,137.29,26710.0,122.376,122.4829,121.8679,122.3671,26710.0
2020-07-21 11:20:00,137.3,137.69,137.15,137.4,15860.0,122.376,122.7236,122.2423,122.4651,15860.0
2020-07-21 11:30:00,137.4,137.5,136.97,137.0,10647.0,122.4651,122.5543,122.0819,122.1086,10647.0
2020-07-21 11:40:00,137.02,137.46,136.97,137.08,11360.0,122.1264,122.5186,122.0819,122.1799,11360.0
2020-07-21 11:50:00,137.21,137.21,136.68,136.98,16966.0,122.2958,122.2958,121.8234,122.0908,16966.0
2020-07-21 12:00:00,137.03,137.07,136.77,136.78,19628.0,122.1353,122.171,121.9036,121.9125,19628.0
2020-07-21 12:10:00,136.79,137.07,136.67,136.93,13095.0,121.9214,122.171,121.8145,122.0462,13095.0
2020-07-21 12:20:00,136.91,137.07,136.84,137.07,6448.0,122.0284,122.171,121.966,122.171,6448.0
2020-07-21 12:30:00,137.06,137.26,137.0,137.26,12216.0,122.1621,122.3403,122.1086,122.3403,12216.0
2020-07-21 12:40:00,137.28,137.51,137.25,137.25,11150.0,122.3582,122.5632,122.3314,122.3314,11150.0
2020-07-21 12:50:00,137.29,137.32,137.06,137.25,8469.0,122.3671,122.3938,122.1621,122.3314,8469.0
2020-07-21 13:00:00,137.27,137.58,137.11,137.4,22611.0,122.3493,122.6256,122.2066,122.4651,22611.0
2020-07-21 13:10:00,137.35,137.51,137.05,137.49,14266.0,122.4206,122.5632,122.1532,122.5453,14266.0
2020-07-21 13:20:00,137.46,137.72,137.46,137.67,11225.0,122.5186,122.7503,122.5186,122.7058,11225.0
2020-07-21 13:30:00,137.54,137.91,137.54,137.68,10738.0,122.5899,122.9197,122.5899,122.7147,10738.0
2020-07-21 13:40:00,137.75,137.89,137.66,137.89,7896.0,122.7771,122.9019,122.6969,122.9019,7896.0
2020-07-21 13:50:00,137.9,138.08,137.86,138.01,11280.0,122.9108,123.0712,122.8751,123.0088,11280.0
2020-07-21 14:00:00,138.05,138.24,137.9,138.24,23915.0,123.0445,123.2138,122.9108,123.2138,23915.0
2020-07-21 14:10:00,138.23,138.38,138.13,138.3,15893.0,123.2049,123.3386,123.1158,123.2673,15893.0
2020-07-21 14:20:00,138.32,138.51,138.21,138.41,38397.0,123.2851,123.4545,123.1871,123.3653,38397.0
2020-07-21 14:30:00,138.39,138.42,137.87,137.88,43684.0,123.3475,123.3743,122.884,122.8929,43684.0
2020-07-21 14:40:00,137.88,138.18,137.74,138.16,20221.0,122.8929,123.1603,122.7682,123.1425,20221.0
2020-07-21 14:50:00,138.11,138.44,138.1,138.29,14840.0,123.0979,123.3921,123.089,123.2584,14840.0
2020-07-21 15:00:00,138.23,138.27,137.93,137.97,14991.0,123.2049,123.2406,122.9375,122.9732,14991.0
2020-07-21 15:10:00,137.95,137.99,137.38,137.45,24594.0,122.9553,122.991,122.4473,122.5097,24594.0
2020-07-21 15:20:00,137.47,137.87,137.3,137.59,39453.0,122.5275,122.884,122.376,122.6345,39453.0
2020-07-21 15:30:00,137.61,137.7,137.26,137.48,54859.0,122.6523,122.7325,122.3403,122.5364,54859.0
2020-07-21 15:40:00,137.46,137.85,137.41,137.7,32625.0,122.5186,122.8662,122.474,122.7325,32625.0
2020-07-21 15:50:00,137.68,137.68,136.89,137.49,166575.0,122.7147,122.7147,122.0106,122.5453,166575.0
2020-07-22 09:30:00,137.0,137.36,136.47,137.05,55937.0,122.1086,122.4295,121.6362,122.1532,55937.0
2020-07-22 09:40:00,137.16,137.62,137.08,137.39,33958.0,122.2512,122.6612,122.1799,122.4562,33958.0
2020-07-22 09:50:00,137.38,138.42,137.29,138.25,19434.0,122.4473,123.3743,122.3671,123.2227,19434.0
2020-07-22 10:00:00,138.3,138.34,137.45,137.63,52877.0,123.2673,123.3029,122.5097,122.6701,52877.0
2020-07-22 10:10:00,137.69,138.12,137.56,137.82,29871.0,122.7236,123.1069,122.6077,122.8395,29871.0
2020-07-22 10:20:00,137.8,137.93,136.83,136.9,61773.0,122.8216,122.9375,121.9571,122.0195,61773.0
2020-07-22 10:30:00,137.0,137.12,136.63,136.8,19572.0,122.1086,122.2156,121.7788,121.9303,19572.0
2020-07-22 10:40:00,136.74,136.74,136.03,136.19,27020.0,121.8769,121.8769,121.244,121.3866,27020.0
2020-07-22 10:50:00,136.26,136.27,135.87,135.98,32502.0,121.449,121.4579,121.1014,121.1995,32502.0
2020-07-22 11:00:00,135.99,136.33,135.54,135.65,20022.0,121.2084,121.5114,120.8073,120.9053,20022.0
2020-07-22 11:10:00,135.53,135.67,135.19,135.47,23165.0,120.7984,120.9232,120.4953,120.7449,23165.0
2020-07-22 11:20:00,135.43,135.85,135.37,135.8,19283.0,120.7093,121.0836,120.6558,121.039,19283.0
2020-07-22 11:30:00,135.87,136.16,135.79,136.1,17617.0,121.1014,121.3599,121.0301,121.3064,17617.0
2020-07-22 11:40:00,136.08,136.35,136.05,136.27,22088.0,121.2886,121.5293,121.2619,121.4579,22088.0
2020-07-22 11:50:00,136.21,136.36,136.1,136.11,14326.0,121.4045,121.5382,121.3064,121.3153,14326.0
2020-07-22 12:00:00,136.15,136.31,135.84,135.84,23465.0,121.351,121.4936,121.0747,121.0747,23465.0
2020-07-22 12:10:00,135.83,136.49,135.83,136.27,12913.0,121.0658,121.654,121.0658,121.4579,12913.0
2020-07-22 12:20:00,136.28,136.38,136.13,136.3,8550.0,121.4669,121.556,121.3332,121.4847,8550.0
2020-07-22 12:30:00,136.3,136.36,135.65,135.73,17131.0,121.4847,121.5382,120.9053,120.9766,17131.0
2020-07-22 12:40:00,135.69,135.8,135.55,135.69,6580.0,120.941,121.039,120.8162,120.941,6580.0
2020-07-22 12:50:00,135.71,135.82,135.48,135.82,6985.0,120.9588,121.0569,120.7538,121.0569,6985.0
2020-07-22 13:00:00,135.77,135.85,135.69,135.77,10105.0,121.0123,121.0836,120.941,121.0123,10105.0
2020-07-22 13:10:00,135.8,136.05,135.71,136.02,8365.0,121.039,121.2619,120.9588,121.2351,8365.0
2020-07-22 13:20:00,136.0,136.1,135.81,135.85,18332.0,121.2173,121.3064,121.048,121.0836,18332.0
2020-07-22 13:30:00,135.9,135.92,135.63,135.73,6241.0,121.1282,121.146,120.8875,120.9766,6241.0
2020-07-22 13:40:00,135.58,135.8,135.58,135.69,8581.0,120.843,121.039,120.843,120.941,8581.0
2020-07-22 13:50:00,135.71,135.71,135.39,135.4,13323.0,120.9588,120.9588,120.6736,120.6825,13323.0
2020-07-22 14:00:00,135.38,135.84,135.37,135.77,10200.0,120.6647,121.0747,120.6558,121.0123,10200.0
2020-07-22 14:10:00,135.76,135.83,135.46,135.75,28183.0,121.0034,121.0658,120.736,120.9945,28183.0
2020-07-22 14:20:00,135.73,135.73,135.38,135.66,17550.0,120.9766,120.9766,120.6647,120.9143,17550.0
2020-07-22 14:30:00,135.69,135.7,135.48,135.59,33656.0,120.941,120.9499,120.7538,120.8519,33656.0
2020-07-22 14:40:00,135.61,135.66,135.45,135.53,23011.0,120.8697,120.9143,120.7271,120.7984,23011.0
2020-07-22 14:50:00,135.55,135.69,135.47,135.63,27947.0,120.8162,120.941,120.7449,120.8875,27947.0
2020-07-22 15:00:00,135.66,135.76,135.54,135.73,10633.0,120.9143,121.0034,120.8073,120.9766,10633.0
2020-07-22 15:10:00,135.75,136.18,135.72,135.97,18471.0,120.9945,121.3777,120.9677,121.1906,18471.0
2020-07-22 15:20:00,135.97,136.03,135.72,135.73,16771.0,121.1906,121.244,120.9677,120.9766,16771.0
2020-07-22 15:30:00,135.77,135.94,135.73,135.93,30975.0,121.0123,121.1638,120.9766,121.1549,30975.0
2020-07-22 15:40:00,135.93,136.12,135.9,136.01,39041.0,121.1549,121.3243,121.1282,121.2262,39041.0
2020-07-22 15:50:00,136.03,136.36,135.74,136.31,128962.0,121.244,121.5382,120.9856,121.4936,128962.0
2020-07-23 09:30:00,137.12,137.12,135.72,136.66,91695.0,122.2156,122.2156,120.9677,121.8056,91695.0
2020-07-23 09:40:00,136.66,136.97,136.52,136.84,59445.0,121.8056,122.0819,121.6808,121.966,59445.0
2020-07-23 09:50:00,136.85,137.99,136.85,137.71,29765.0,121.9749,122.991,121.9749,122.7414,29765.0
2020-07-23 10:00:00,137.71,137.71,137.14,137.43,36014.0,122.7414,122.7414,122.2334,122.4919,36014.0
2020-07-23 10:10:00,137.38,137.47,136.81,136.81,101939.0,122.4473,122.5275,121.9393,121.9393,101939.0
2020-07-23 10:20:00,136.81,137.52,136.63,137.47,24474.0,121.9393,122.5721,121.7788,122.5275,24474.0
2020-07-23 10:30:00,137.5,138.44,137.48,138.15,40272.0,122.5543,123.3921,122.5364,123.1336,40272.0
2020-07-23 10:40:00,138.2,138.78,138.2,138.76,42502.0,123.1782,123.6951,123.1782,123.6773,42502.0
2020-07-23 10:50:00,138.72,138.83,138.36,138.69,57340.0,123.6416,123.7397,123.3208,123.6149,57340.0
2020-07-23 11:00:00,138.79,139.19,138.3,138.68,58363.0,123.704,124.0606,123.2673,123.606,58363.0
2020-07-23 11:10:00,138.69,139.13,138.5,139.09,21551.0,123.6149,124.0071,123.4456,123.9714,21551.0
2020-07-23 11:20:00,139.06,139.06,138.5,138.84,20197.0,123.9447,123.9447,123.4456,123.7486,20197.0
2020-07-23 11:30:00,138.83,139.09,138.49,138.86,24250.0,123.7397,123.9714,123.4366,123.7664,24250.0
2020-07-23 11:40:00,138.84,139.09,138.49,138.91,35706.0,123.7486,123.9714,123.4366,123.811,35706.0
2020-07-23 11:50:00,138.92,139.15,138.78,139.12,36300.0,123.8199,124.0249,123.6951,123.9982,36300.0
2020-07-23 12:00:00,139.1,139.14,138.36,138.37,39156.0,123.9803,124.016,123.3208,123.3297,39156.0
2020-07-23 12:10:00,138.42,138.68,138.13,138.2,51671.0,123.3743,123.606,123.1158,123.1782,51671.0
2020-07-23 12:20:00,138.17,138.33,137.88,137.96,61470.0,123.1514,123.294,122.8929,122.9643,61470.0
2020-07-23 12:30:00,137.9,137.99,137.24,137.29,44542.0,122.9108,122.991,122.3225,122.3671,44542.0
2020-07-23 12:40:00,137.28,138.02,137.24,137.75,30206.0,122.3582,123.0177,122.3225,122.7771,30206.0
2020-07-23 12:50:00,137.75,137.75,136.58,136.82,57464.0,122.7771,122.7771,121.7343,121.9482,57464.0
2020-07-23 13:00:00,136.8,137.55,136.79,137.45,45378.0,121.9303,122.5988,121.9214,122.5097,45378.0
2020-07-23 13:10:00,137.47,137.76,137.14,137.24,21172.0,122.5275,122.786,122.2334,122.3225,21172.0
2020-07-23 13:20:00,137.25,137.3,136.77,136.97,23512.0,122.3314,122.376,121.9036,122.0819,23512.0
2020-07-23 13:30:00,136.88,136.95,136.09,136.25,21129.0,122.0016,122.064,121.2975,121.4401,21129.0
2020-07-23 13:40:00,136.21,136.21,135.3,135.31,25164.0,121.4045,121.4045,120.5934,120.6023,25164.0
2020-07-23 13:50:00,135.32,135.65,134.78,135.58,41037.0,120.6112,120.9053,120.1299,120.843,41037.0
2020-07-23 14:00:00,135.59,135.59,134.84,135.07,26959.0,120.8519,120.8519,120.1834,120.3884,26959.0
2020-07-23 14:10:00,135.07,135.23,134.49,135.09,27166.0,120.3884,120.531,119.8714,120.4062,27166.0
2020-07-23 14:20:00,135.1,135.49,134.91,135.27,23809.0,120.4151,120.7627,120.2458,120.5666,23809.0
2020-07-23 14:30:00,135.26,135.7,134.53,134.53,27015.0,120.5577,120.9499,119.9071,119.9071,27015.0
2020-07-23 14:40:00,134.56,135.34,134.56,135.25,23139.0,119.9338,120.629,119.9338,120.5488,23139.0
2020-07-23 14:50:00,135.38,135.67,135.1,135.49,27896.0,120.6647,120.9232,120.4151,120.7627,27896.0
2020-07-23 15:00:00,135.57,135.85,135.0,135.14,37564.0,120.834,121.0836,120.326,120.4508,37564.0
2020-07-23 15:10:00,135.07,135.9,134.88,135.78,63854.0,120.3884,121.1282,120.219,121.0212,63854.0
2020-07-23 15:20:00,135.76,135.84,135.21,135.54,36489.0,121.0034,121.0747,120.5132,120.8073,36489.0
2020-07-23 15:30:00,135.51,135.76,135.07,135.59,53273.0,120.7806,121.0034,120.3884,120.8519,53273.0
2020-07-23 15:40:00,135.56,135.89,135.44,135.6,72020.0,120.8251,121.1193,120.7182,120.8608,72020.0
2020-07-23 15:50:00,135.6,135.64,135.09,135.34,211590.0,120.8608,120.8964,120.4062,120.629,211590.0
2020-07-24 09:30:00,131.69,133.36,129.8,129.8,341863.0,117.3758,118.8643,115.6912,115.6912,341863.0
2020-07-24 09:40:00,129.69,132.07,128.55,130.73,142999.0,115.5932,117.7145,114.5771,116.5201,142999.0
2020-07-24 09:50:00,130.7,132.1,130.2,131.63,108231.0,116.4934,117.7412,116.0477,117.3223,108231.0
2020-07-24 10:00:00,131.51,132.31,131.51,131.93,50876.0,117.2153,117.9284,117.2153,117.5897,50876.0
2020-07-24 10:10:00,131.82,133.02,131.53,132.81,59439.0,117.4916,118.5612,117.2332,118.374,59439.0
2020-07-24 10:20:00,132.81,134.19,132.66,134.02,90802.0,118.374,119.604,118.2403,119.4525,90802.0
2020-07-24 10:30:00,134.04,134.16,133.09,133.67,61950.0,119.4703,119.5773,118.6236,119.1406,61950.0
2020-07-24 10:40:00,133.75,133.86,132.21,132.53,52418.0,119.2119,119.3099,117.8393,118.1245,52418.0
2020-07-24 10:50:00,132.53,133.76,132.48,133.75,33272.0,118.1245,119.2208,118.0799,119.2119,33272.0
2020-07-24 11:00:00,133.75,134.25,133.7,134.02,31296.0,119.2119,119.6575,119.1673,119.4525,31296.0
2020-07-24 11:10:00,134.02,134.69,133.86,134.57,36246.0,119.4525,120.0497,119.3099,119.9427,36246.0
2020-07-24 11:20:00,134.61,135.13,134.59,134.76,52477.0,119.9784,120.4419,119.9606,120.1121,52477.0
2020-07-24 11:30:00,134.73,136.0,134.68,135.51,78403.0,120.0853,121.2173,120.0408,120.7806,78403.0
2020-07-24 11:40:00,135.5,135.68,134.87,134.99,44782.0,120.7716,120.9321,120.2101,120.3171,44782.0
2020-07-24 11:50:00,135.06,135.34,134.51,135.06,24744.0,120.3795,120.629,119.8893,120.3795,24744.0
2020-07-24 12:00:00,135.06,135.38,134.66,134.93,29140.0,120.3795,120.6647,120.023,120.2636,29140.0
2020-07-24 12:10:00,134.9,135.05,134.4,134.52,28485.0,120.2369,120.3706,119.7912,119.8982,28485.0
2020-07-24 12:20:00,134.48,134.84,134.21,134.39,21800.0,119.8625,120.1834,119.6219,119.7823,21800.0
2020-07-24 12:30:00,134.36,134.5,133.98,134.13,32324.0,119.7556,119.8803,119.4169,119.5506,32324.0
2020-07-24 12:40:00,134.09,134.25,133.25,133.4,29937.0,119.5149,119.6575,118.7662,118.8999,29937.0
2020-07-24 12:50:00,133.33,133.45,132.74,133.0,33179.0,118.8375,118.9445,118.3116,118.5434,33179.0
2020-07-24 13:00:00,132.97,133.29,132.45,132.59,25529.0,118.5166,118.8019,118.0532,118.178,25529.0
2020-07-24 13:10:00,132.7,132.93,132.17,132.57,38188.0,118.276,118.481,117.8036,118.1601,38188.0
2020-07-24 13:20:00,132.62,132.83,132.44,132.82,33711.0,118.2047,118.3919,118.0443,118.383,33711.0
2020-07-24 13:30:00,132.83,132.96,132.45,132.83,23796.0,118.3919,118.5077,118.0532,118.3919,23796.0
2020-07-24 13:40:00,132.83,133.14,132.7,133.14,26611.0,118.3919,118.6682,118.276,118.6682,26611.0
2020-07-24 13:50:00,133.13,133.14,132.62,132.97,22140.0,118.6593,118.6682,118.2047,118.5166,22140.0
2020-07-24 14:00:00,132.99,133.16,132.74,132.99,29287.0,118.5345,118.686,118.3116,118.5345,29287.0
2020-07-24 14:10:00,133.0,133.24,132.86,132.91,52735.0,118.5434,118.7573,118.4186,118.4632,52735.0
2020-07-24 14:20:00,132.94,133.13,132.62,133.13,16651.0,118.4899,118.6593,118.2047,118.6593,16651.0
2020-07-24 14:30:00,133.12,133.12,132.69,132.97,39472.0,118.6503,118.6503,118.2671,118.5166,39472.0
2020-07-24 14:40:00,132.94,133.09,132.67,132.69,19057.0,118.4899,118.6236,118.2493,118.2671,19057.0
2020-07-24 14:50:00,132.67,132.82,132.28,132.56,21447.0,118.2493,118.383,117.9016,118.1512,21447.0
2020-07-24 15:00:00,132.55,132.71,132.45,132.67,31110.0,118.1423,118.2849,118.0532,118.2493,31110.0
2020-07-24 15:10:00,132.68,132.93,132.2,132.22,29101.0,118.2582,118.481,117.8303,117.8482,29101.0
2020-07-24 15:20:00,132.23,132.27,131.87,131.99,28011.0,117.8571,117.8927,117.5362,117.6432,28011.0
2020-07-24 15:30:00,132.01,132.33,131.68,132.14,60995.0,117.661,117.9462,117.3669,117.7769,60995.0
2020-07-24 15:40:00,132.17,132.26,131.94,132.15,52640.0,117.8036,117.8838,117.5986,117.7858,52640.0
2020-07-24 15:50:00,132.14,132.14,131.43,131.6,165429.0,117.7769,117.7769,117.144,117.2956,165429.0
2020-07-27 09:30:00,133.61,134.86,132.32,134.37,99869.0,119.0871,120.2012,117.9373,119.7645,99869.0
2020-07-27 09:40:00,134.54,135.75,134.54,135.6,71388.0,119.916,120.9945,119.916,120.8608,71388.0
2020-07-27 09:50:00,135.61,136.07,135.23,135.99,75137.0,120.8697,121.2797,120.531,121.2084,75137.0
2020-07-27 10:00:00,136.05,136.79,135.85,136.41,57614.0,121.2619,121.9214,121.0836,121.5827,57614.0
2020-07-27 10:10:00,136.39,137.76,136.3,137.45,153574.0,121.5649,122.786,121.4847,122.5097,153574.0
2020-07-27 10:20:00,137.54,137.67,136.82,137.24,34553.0,122.5899,122.7058,121.9482,122.3225,34553.0
2020-07-27 10:30:00,137.14,137.34,136.91,137.17,26271.0,122.2334,122.4116,122.0284,122.2601,26271.0
2020-07-27 10:40:00,137.14,137.5,136.93,137.32,26088.0,122.2334,122.5543,122.0462,122.3938,26088.0
2020-07-27 10:50:00,137.25,137.33,136.77,137.03,32800.0,122.3314,122.4027,121.9036,122.1353,32800.0
2020-07-27 11:00:00,137.01,137.04,136.45,136.54,24651.0,122.1175,122.1443,121.6184,121.6986,24651.0
2020-07-27 11:10:00,136.61,136.64,136.04,136.35,25508.0,121.761,121.7877,121.253,121.5293,25508.0
2020-07-27 11:20:00,136.46,136.62,136.02,136.14,33249.0,121.6273,121.7699,121.2351,121.3421,33249.0
2020-07-27 11:30:00,136.0,136.13,135.27,135.62,29972.0,121.2173,121.3332,120.5666,120.8786,29972.0
2020-07-27 11:40:00,135.56,135.91,135.52,135.8,19485.0,120.8251,121.1371,120.7895,121.039,19485.0
2020-07-27 11:50:00,135.77,135.9,135.67,135.78,15396.0,121.0123,121.1282,120.9232,121.0212,15396.0
2020-07-27 12:00:00,135.79,135.93,135.6,135.74,26995.0,121.0301,121.1549,120.8608,120.9856,26995.0
2020-07-27 12:10:00,135.74,136.12,135.69,135.96,29925.0,120.9856,121.3243,120.941,121.1816,29925.0
2020-07-27 12:20:00,135.97,136.11,135.85,135.87,15161.0,121.1906,121.3153,121.0836,121.1014,15161.0
2020-07-27 12:30:00,135.93,136.13,135.76,136.09,17385.0,121.1549,121.3332,121.0034,121.2975,17385.0
2020-07-27 12:40:00,136.13,136.34,135.98,135.99,14807.0,121.3332,121.5203,121.1995,121.2084,14807.0
2020-07-27 12:50:00,135.98,136.28,135.84,136.22,15429.0,121.1995,121.4669,121.0747,121.4134,15429.0
2020-07-27 13:00:00,136.23,136.3,136.13,136.15,14004.0,121.4223,121.4847,121.3332,121.351,14004.0
2020-07-27 13:10:00,136.16,136.17,135.97,136.05,10399.0,121.3599,121.3688,121.1906,121.2619,10399.0
2020-07-27 13:20:00,136.05,136.66,136.04,136.5,21692.0,121.2619,121.8056,121.253,121.6629,21692.0
2020-07-27 13:30:00,136.47,136.63,136.28,136.63,10176.0,121.6362,121.7788,121.4669,121.7788,10176.0
2020-07-27 13:40:00,136.63,136.7,136.17,136.17,25014.0,121.7788,121.8412,121.3688,121.3688,25014.0
2020-07-27 13:50:00,136.19,136.23,136.04,136.18,15098.0,121.3866,121.4223,121.253,121.3777,15098.0
2020-07-27 14:00:00,136.23,136.31,136.05,136.25,12228.0,121.4223,121.4936,121.2619,121.4401,12228.0
2020-07-27 14:10:00,136.27,136.39,136.12,136.2,21742.0,121.4579,121.5649,121.3243,121.3956,21742.0
2020-07-27 14:20:00,136.25,136.68,136.25,136.32,25871.0,121.4401,121.8234,121.4401,121.5025,25871.0
2020-07-27 14:30:00,136.34,136.36,136.16,136.28,11173.0,121.5203,121.5382,121.3599,121.4669,11173.0
2020-07-27 14:40:00,136.29,136.33,136.08,136.17,13776.0,121.4758,121.5114,121.2886,121.3688,13776.0
2020-07-27 14:50:00,136.2,136.3,135.9,135.97,15023.0,121.3956,121.4847,121.1282,121.1906,15023.0
2020-07-27 15:00:00,135.93,136.35,135.87,136.2,23608.0,121.1549,121.5293,121.1014,121.3956,23608.0
2020-07-27 15:10:00,136.16,136.4,136.13,136.38,17317.0,121.3599,121.5738,121.3332,121.556,17317.0
2020-07-27 15:20:00,136.42,136.51,136.36,136.39,21702.0,121.5916,121.6719,121.5382,121.5649,21702.0
2020-07-27 15:30:00,136.39,136.53,136.11,136.19,36310.0,121.5649,121.6897,121.3153,121.3866,36310.0
2020-07-27 15:40:00,136.21,136.56,136.13,136.52,46499.0,121.4045,121.7164,121.3332,121.6808,46499.0
2020-07-27 15:50:00,136.5,136.9,136.3,136.8,132632.0,121.6629,122.0195,121.4847,121.9303,132632.0
2020-07-28 09:30:00,137.37,137.95,135.58,136.2,118815.0,122.4384,122.9553,120.843,121.3956,118815.0
2020-07-28 09:40:00,136.16,136.76,135.66,135.95,45053.0,121.3599,121.8947,120.9143,121.1727,45053.0
2020-07-28 09:50:00,135.88,135.91,134.79,135.73,46773.0,121.1103,121.1371,120.1388,120.9766,46773.0
2020-07-28 10:00:00,135.74,136.34,135.55,135.55,44207.0,120.9856,121.5203,120.8162,120.8162,44207.0
2020-07-28 10:10:00,135.58,136.43,135.25,136.35,20153.0,120.843,121.6006,120.5488,121.5293,20153.0
2020-07-28 10:20:00,136.34,136.5,136.08,136.45,31623.0,121.5203,121.6629,121.2886,121.6184,31623.0
2020-07-28 10:30:00,136.49,136.6,136.19,136.37,26903.0,121.654,121.7521,121.3866,121.5471,26903.0
2020-07-28 10:40:00,136.61,136.79,136.32,136.51,19440.0,121.761,121.9214,121.5025,121.6719,19440.0
2020-07-28 10:50:00,136.51,136.73,136.13,136.62,23805.0,121.6719,121.8679,121.3332,121.7699,23805.0
2020-07-28 11:00:00,136.63,136.69,135.76,136.25,40431.0,121.7788,121.8323,121.0034,121.4401,40431.0
2020-07-28 11:10:00,136.21,136.75,136.18,136.52,22908.0,121.4045,121.8858,121.3777,121.6808,22908.0
2020-07-28 11:20:00,136.54,136.7,136.28,136.38,23771.0,121.6986,121.8412,121.4669,121.556,23771.0
2020-07-28 11:30:00,136.44,136.59,136.27,136.41,19300.0,121.6095,121.7432,121.4579,121.5827,19300.0
2020-07-28 11:40:00,136.44,136.67,136.2,136.36,16143.0,121.6095,121.8145,121.3956,121.5382,16143.0
2020-07-28 11:50:00,136.28,136.4,135.9,135.93,19527.0,121.4669,121.5738,121.1282,121.1549,19527.0
2020-07-28 12:00:00,135.98,136.13,135.77,136.1,16181.0,121.1995,121.3332,121.0123,121.3064,16181.0
2020-07-28 12:10:00,136.12,136.34,136.03,136.14,42106.0,121.3243,121.5203,121.244,121.3421,42106.0
2020-07-28 12:20:00,136.14,136.16,135.74,135.98,20441.0,121.3421,121.3599,120.9856,121.1995,20441.0
2020-07-28 12:30:00,135.98,136.02,135.75,135.9,9711.0,121.1995,121.2351,120.9945,121.1282,9711.0
2020-07-28 12:40:00,135.86,136.0,135.73,135.73,9722.0,121.0925,121.2173,120.9766,120.9766,9722.0
2020-07-28 12:50:00,135.78,135.99,135.76,135.94,10201.0,121.0212,121.2084,121.0034,121.1638,10201.0
2020-07-28 13:00:00,135.94,136.06,135.79,136.04,27272.0,121.1638,121.2708,121.0301,121.253,27272.0
2020-07-28 13:10:00,136.05,136.27,135.95,136.19,13289.0,121.2619,121.4579,121.1727,121.3866,13289.0
2020-07-28 13:20:00,136.31,136.46,136.18,136.23,17628.0,121.4936,121.6273,121.3777,121.4223,17628.0
2020-07-28 13:30:00,136.25,136.74,136.25,136.69,20256.0,121.4401,121.8769,121.4401,121.8323,20256.0
2020-07-28 13:40:00,136.69,136.72,136.49,136.6,7493.0,121.8323,121.859,121.654,121.7521,7493.0
2020-07-28 13:50:00,136.59,136.7,136.26,136.39,10132.0,121.7432,121.8412,121.449,121.5649,10132.0
2020-07-28 14:00:00,136.41,136.42,136.1,136.23,9484.0,121.5827,121.5916,121.3064,121.4223,9484.0
2020-07-28 14:10:00,136.23,136.32,136.11,136.2,10643.0,121.4223,121.5025,121.3153,121.3956,10643.0
2020-07-28 14:20:00,136.15,136.28,135.94,135.95,7666.0,121.351,121.4669,121.1638,121.1727,7666.0
2020-07-28 14:30:00,135.94,136.1,135.85,136.07,8638.0,121.1638,121.3064,121.0836,121.2797,8638.0
2020-07-28 14:40:00,136.05,136.13,135.66,135.69,15582.0,121.2619,121.3332,120.9143,120.941,15582.0
2020-07-28 14:50:00,135.7,135.94,135.6,135.69,11466.0,120.9499,121.1638,120.8608,120.941,11466.0
2020-07-28 15:00:00,135.71,135.72,135.23,135.31,15421.0,120.9588,120.9677,120.531,120.6023,15421.0
2020-07-28 15:10:00,135.36,135.42,135.11,135.32,18106.0,120.6469,120.7003,120.424,120.6112,18106.0
2020-07-28 15:20:00,135.31,135.36,135.11,135.12,19001.0,120.6023,120.6469,120.424,120.433,19001.0
2020-07-28 15:30:00,135.11,135.46,135.07,135.14,30829.0,120.424,120.736,120.3884,120.4508,30829.0
2020-07-28 15:40:00,135.11,135.15,134.92,135.06,49121.0,120.424,120.4597,120.2547,120.3795,49121.0
2020-07-28 15:50:00,135.04,135.04,134.46,134.68,145716.0,120.3616,120.3616,119.8447,120.0408,145716.0
2020-07-29 09:30:00,135.88,136.24,135.01,135.81,50924.0,121.1103,121.4312,120.3349,121.048,50924.0
2020-07-29 09:40:00,135.7,136.25,135.45,135.45,15326.0,120.9499,121.4401,120.7271,120.7271,15326.0
2020-07-29 09:50:00,135.44,135.75,135.25,135.5,10390.0,120.7182,120.9945,120.5488,120.7716,10390.0
2020-07-29 10:00:00,135.46,135.89,135.24,135.7,11444.0,120.736,121.1193,120.5399,120.9499,11444.0
2020-07-29 10:10:00,135.67,135.71,135.32,135.55,19446.0,120.9232,120.9588,120.6112,120.8162,19446.0
2020-07-29 10:20:00,135.55,135.55,134.98,135.02,17597.0,120.8162,120.8162,120.3082,120.3438,17597.0
2020-07-29 10:30:00,134.98,135.2,134.59,135.06,18076.0,120.3082,120.5043,119.9606,120.3795,18076.0
2020-07-29 10:40:00,135.07,135.28,135.02,135.09,10034.0,120.3884,120.5756,120.3438,120.4062,10034.0
2020-07-29 10:50:00,135.12,135.35,135.0,135.13,14983.0,120.433,120.638,120.326,120.4419,14983.0
2020-07-29 11:00:00,135.11,135.53,135.0,135.45,17590.0,120.424,120.7984,120.326,120.7271,17590.0
2020-07-29 11:10:00,135.4,135.72,135.4,135.63,14185.0,120.6825,120.9677,120.6825,120.8875,14185.0
2020-07-29 11:20:00,135.61,136.0,135.6,135.84,11549.0,120.8697,121.2173,120.8608,121.0747,11549.0
2020-07-29 11:30:00,135.84,135.86,135.47,135.56,7535.0,121.0747,121.0925,120.7449,120.8251,7535.0
2020-07-29 11:40:00,135.57,135.57,135.32,135.32,8182.0,120.834,120.834,120.6112,120.6112,8182.0
2020-07-29 11:50:00,135.34,135.54,135.34,135.45,9651.0,120.629,120.8073,120.629,120.7271,9651.0
2020-07-29 12:00:00,135.43,135.43,134.83,134.83,11252.0,120.7093,120.7093,120.1745,120.1745,11252.0
2020-07-29 12:10:00,134.82,135.12,134.82,134.96,9567.0,120.1656,120.433,120.1656,120.2903,9567.0
2020-07-29 12:20:00,134.95,135.16,134.95,135.07,15625.0,120.2814,120.4686,120.2814,120.3884,15625.0
2020-07-29 12:30:00,135.14,135.46,135.14,135.37,6359.0,120.4508,120.736,120.4508,120.6558,6359.0
2020-07-29 12:40:00,135.33,135.42,135.2,135.41,4975.0,120.6201,120.7003,120.5043,120.6914,4975.0
2020-07-29 12:50:00,135.33,135.37,135.18,135.19,5061.0,120.6201,120.6558,120.4864,120.4953,5061.0
2020-07-29 13:00:00,135.28,135.35,135.06,135.17,12226.0,120.5756,120.638,120.3795,120.4775,12226.0
2020-07-29 13:10:00,135.19,135.56,135.17,135.44,19421.0,120.4953,120.8251,120.4775,120.7182,19421.0
2020-07-29 13:20:00,135.44,135.71,135.44,135.62,19797.0,120.7182,120.9588,120.7182,120.8786,19797.0
2020-07-29 13:30:00,135.63,135.79,135.58,135.76,13283.0,120.8875,121.0301,120.843,121.0034,13283.0
2020-07-29 13:40:00,135.72,135.83,135.54,135.83,30418.0,120.9677,121.0658,120.8073,121.0658,30418.0
2020-07-29 13:50:00,135.84,135.87,135.7,135.81,11898.0,121.0747,121.1014,120.9499,121.048,11898.0
2020-07-29 14:00:00,135.76,135.98,135.5,135.76,11192.0,121.0034,121.1995,120.7716,121.0034,11192.0
2020-07-29 14:10:00,135.83,136.08,135.79,136.06,10648.0,121.0658,121.2886,121.0301,121.2708,10648.0
2020-07-29 14:20:00,136.06,136.33,136.02,136.33,12894.0,121.2708,121.5114,121.2351,121.5114,12894.0
2020-07-29 14:30:00,136.4,136.86,136.36,136.84,23699.0,121.5738,121.9838,121.5382,121.966,23699.0
2020-07-29 14:40:00,137.08,137.22,136.89,136.97,37961.0,122.1799,122.3047,122.0106,122.0819,37961.0
2020-07-29 14:50:00,136.95,136.96,136.42,136.43,32149.0,122.064,122.0729,121.5916,121.6006,32149.0
2020-07-29 15:00:00,136.46,136.53,135.93,136.14,19736.0,121.6273,121.6897,121.1549,121.3421,19736.0
2020-07-29 15:10:00,136.18,136.5,136.17,136.34,16087.0,121.3777,121.6629,121.3688,121.5203,16087.0
2020-07-29 15:20:00,136.36,136.76,136.3,136.52,14433.0,121.5382,121.8947,121.4847,121.6808,14433.0
2020-07-29 15:30:00,136.48,136.76,136.31,136.63,20839.0,121.6451,121.8947,121.4936,121.7788,20839.0
2020-07-29 15:40:00,136.6,136.62,136.15,136.32,20613.0,121.7521,121.7699,121.351,121.5025,20613.0
2020-07-29 15:50:00,136.32,136.54,136.15,136.45,81191.0,121.5025,121.6986,121.351,121.6184,81191.0
2020-07-30 09:30:00,134.92,136.33,134.8,136.19,60824.0,120.2547,121.5114,120.1477,121.3866,60824.0
2020-07-30 09:40:00,136.32,137.14,136.0,136.69,36705.0,121.5025,122.2334,121.2173,121.8323,36705.0
2020-07-30 09:50:00,136.64,137.02,134.83,135.18,60230.0,121.7877,122.1264,120.1745,120.4864,60230.0
2020-07-30 10:00:00,135.07,136.5,134.94,136.5,21371.0,120.3884,121.6629,120.2725,121.6629,21371.0
2020-07-30 10:10:00,136.44,136.68,135.93,135.94,19104.0,121.6095,121.8234,121.1549,121.1638,19104.0
2020-07-30 10:20:00,136.0,136.28,135.55,136.1,16528.0,121.2173,121.4669,120.8162,121.3064,16528.0
2020-07-30 10:30:00,135.95,137.0,135.95,137.0,36509.0,121.1727,122.1086,121.1727,122.1086,36509.0
2020-07-30 10:40:00,137.01,137.14,136.67,136.71,17578.0,122.1175,122.2334,121.8145,121.8501,17578.0
2020-07-30 10:50:00,136.75,137.55,136.5,137.27,42544.0,121.8858,122.5988,121.6629,122.3493,42544.0
2020-07-30 11:00:00,137.26,137.69,137.23,137.51,44643.0,122.3403,122.7236,122.3136,122.5632,44643.0
2020-07-30 11:10:00,137.49,137.66,137.27,137.58,18575.0,122.5453,122.6969,122.3493,122.6256,18575.0
2020-07-30 11:20:00,137.63,137.97,137.56,137.65,61209.0,122.6701,122.9732,122.6077,122.6879,61209.0
2020-07-30 11:30:00,137.61,138.68,137.6,138.57,73002.0,122.6523,123.606,122.6434,123.5079,73002.0
2020-07-30 11:40:00,138.5,139.13,138.5,138.94,55101.0,123.4456,124.0071,123.4456,123.8377,55101.0
2020-07-30 11:50:00,138.99,139.08,138.52,138.63,27494.0,123.8823,123.9625,123.4634,123.5614,27494.0
2020-07-30 12:00:00,138.68,138.88,138.33,138.37,26572.0,123.606,123.7843,123.294,123.3297,26572.0
2020-07-30 12:10:00,138.34,139.03,138.34,138.81,30246.0,123.3029,123.9179,123.3029,123.7219,30246.0
2020-07-30 12:20:00,138.86,138.91,138.59,138.91,25855.0,123.7664,123.811,123.5258,123.811,25855.0
2020-07-30 12:30:00,138.9,138.97,138.74,138.81,15166.0,123.8021,123.8645,123.6595,123.7219,15166.0
2020-07-30 12:40:00,138.88,139.1,138.72,139.1,27469.0,123.7843,123.9803,123.6416,123.9803,27469.0
2020-07-30 12:50:00,139.07,139.77,139.02,139.74,54513.0,123.9536,124.5775,123.909,124.5508,54513.0
2020-07-30 13:00:00,139.71,140.97,139.56,140.75,376104.0,124.524,125.6471,124.3903,125.451,376104.0
2020-07-30 13:10:00,140.75,141.24,140.61,141.07,129078.0,125.451,125.8877,125.3262,125.7362,129078.0
2020-07-30 13:20:00,141.05,141.53,140.86,141.02,110206.0,125.7184,126.1462,125.549,125.6916,110206.0
2020-07-30 13:30:00,140.98,141.19,140.66,141.16,68848.0,125.656,125.8432,125.3708,125.8164,68848.0
2020-07-30 13:40:00,141.17,141.89,141.17,141.4,86660.0,125.8253,126.4671,125.8253,126.0303,86660.0
2020-07-30 13:50:00,141.43,142.25,141.33,142.08,89433.0,126.0571,126.7879,125.9679,126.6364,89433.0
2020-07-30 14:00:00,142.09,142.09,141.71,141.77,40511.0,126.6453,126.6453,126.3066,126.3601,40511.0
2020-07-30 14:10:00,141.77,141.8,141.32,141.53,38290.0,126.3601,126.3869,125.959,126.1462,38290.0
2020-07-30 14:20:00,141.54,141.54,141.04,141.34,49908.0,126.1551,126.1551,125.7095,125.9769,49908.0
2020-07-30 14:30:00,141.31,141.61,141.18,141.59,30921.0,125.9501,126.2175,125.8343,126.1997,30921.0
2020-07-30 14:40:00,141.61,141.86,141.6,141.68,32310.0,126.2175,126.4403,126.2086,126.2799,32310.0
2020-07-30 14:50:00,141.75,141.97,141.64,141.66,32681.0,126.3423,126.5384,126.2443,126.2621,32681.0
2020-07-30 15:00:00,141.72,141.9,141.32,141.4,51656.0,126.3156,126.476,125.959,126.0303,51656.0
2020-07-30 15:10:00,141.42,141.85,141.33,141.84,46815.0,126.0482,126.4314,125.9679,126.4225,46815.0
2020-07-30 15:20:00,141.82,142.04,141.8,141.99,54574.0,126.4047,126.6008,126.3869,126.5562,54574.0
2020-07-30 15:30:00,142.03,142.04,141.64,141.67,48927.0,126.5919,126.6008,126.2443,126.271,48927.0
2020-07-30 15:40:00,141.63,141.93,141.6,141.83,74432.0,126.2353,126.5027,126.2086,126.4136,74432.0
2020-07-30 15:50:00,141.84,142.26,141.83,142.25,183014.0,126.4225,126.7969,126.4136,126.7879,183014.0
2020-07-31 09:30:00,144.41,144.49,142.74,143.12,173038.0,128.7132,128.7845,127.2247,127.5634,173038.0
2020-07-31 09:40:00,143.15,143.55,142.99,143.42,120824.0,127.5901,127.9466,127.4475,127.8308,120824.0
2020-07-31 09:50:00,143.5,143.51,142.36,142.48,95852.0,127.9021,127.911,126.886,126.9929,95852.0
2020-07-31 10:00:00,142.48,142.57,141.85,142.26,92964.0,126.9929,127.0732,126.4314,126.7969,92964.0
2020-07-31 10:10:00,142.32,142.43,141.25,141.45,106030.0,126.8503,126.9484,125.8966,126.0749,106030.0
2020-07-31 10:20:00,141.49,142.3,141.38,142.19,113065.0,126.1106,126.8325,126.0125,126.7345,113065.0
2020-07-31 10:30:00,142.22,143.55,142.12,143.54,178186.0,126.7612,127.9466,126.6721,127.9377,178186.0
2020-07-31 10:40:00,143.5,143.52,142.47,143.45,68049.0,127.9021,127.9199,126.984,127.8575,68049.0
2020-07-31 10:50:00,143.34,143.66,142.85,143.6,37762.0,127.7595,128.0447,127.3227,127.9912,37762.0
2020-07-31 11:00:00,143.56,144.03,143.48,143.78,50128.0,127.9556,128.3745,127.8842,128.1516,50128.0
2020-07-31 11:10:00,143.8,144.77,143.79,144.76,59052.0,128.1695,129.034,128.1606,129.0251,59052.0
2020-07-31 11:20:00,144.75,145.06,144.36,144.37,79341.0,129.0162,129.2925,128.6686,128.6775,79341.0
2020-07-31 11:30:00,144.39,144.78,144.17,144.56,37897.0,128.6953,129.0429,128.4992,128.8469,37897.0
2020-07-31 11:40:00,144.57,144.71,144.3,144.56,31873.0,128.8558,128.9806,128.6151,128.8469,31873.0
2020-07-31 11:50:00,144.58,144.61,143.71,143.84,25703.0,128.8647,128.8914,128.0892,128.2051,25703.0
2020-07-31 12:00:00,143.89,144.1,143.41,143.6,36934.0,128.2497,128.4369,127.8219,127.9912,36934.0
2020-07-31 12:10:00,143.6,143.86,143.19,143.3,27403.0,127.9912,128.2229,127.6258,127.7238,27403.0
2020-07-31 12:20:00,143.28,143.47,143.15,143.41,37804.0,127.706,127.8753,127.5901,127.8219,37804.0
2020-07-31 12:30:00,143.34,143.38,142.55,142.66,61738.0,127.7595,127.7951,127.0553,127.1534,61738.0
2020-07-31 12:40:00,142.7,143.5,142.67,143.43,53657.0,127.189,127.9021,127.1623,127.8397,53657.0
2020-07-31 12:50:00,143.45,143.84,143.39,143.79,57253.0,127.8575,128.2051,127.804,128.1606,57253.0
2020-07-31 13:00:00,143.79,144.13,143.5,144.09,86884.0,128.1606,128.4636,127.9021,128.4279,86884.0
2020-07-31 13:10:00,144.18,144.21,143.39,143.64,23508.0,128.5082,128.5349,127.804,128.0269,23508.0
2020-07-31 13:20:00,143.68,144.41,143.67,144.36,27084.0,128.0625,128.7132,128.0536,128.6686,27084.0
2020-07-31 13:30:00,144.35,144.39,143.72,144.04,27065.0,128.6597,128.6953,128.0982,128.3834,27065.0
2020-07-31 13:40:00,144.03,144.61,144.03,144.53,46995.0,128.3745,128.8914,128.3745,128.8201,46995.0
2020-07-31 13:50:00,144.51,144.61,143.96,143.97,37098.0,128.8023,128.8914,128.3121,128.321,37098.0
2020-07-31 14:00:00,143.85,144.14,143.37,143.45,33266.0,128.214,128.4725,127.7862,127.8575,33266.0
2020-07-31 14:10:00,143.5,143.63,143.3,143.51,43698.0,127.9021,128.0179,127.7238,127.911,43698.0
2020-07-31 14:20:00,143.5,143.74,143.45,143.74,22052.0,127.9021,128.116,127.8575,128.116,22052.0
2020-07-31 14:30:00,143.75,144.34,143.71,144.34,31984.0,128.1249,128.6508,128.0892,128.6508,31984.0
2020-07-31 14:40:00,144.34,144.78,144.33,144.44,76880.0,128.6508,129.0429,128.6419,128.7399,76880.0
2020-07-31 14:50:00,144.45,145.03,144.31,144.86,33108.0,128.7488,129.2658,128.624,129.1142,33108.0
2020-07-31 15:00:00,144.86,145.71,144.83,145.71,67193.0,129.1142,129.8719,129.0875,129.8719,67193.0
2020-07-31 15:10:00,145.72,145.9,145.42,145.64,46026.0,129.8808,130.0412,129.6134,129.8095,46026.0
2020-07-31 15:20:00,145.7,145.84,145.51,145.54,33119.0,129.8629,129.9877,129.6936,129.7203,33119.0
2020-07-31 15:30:00,145.55,145.61,145.13,145.14,68936.0,129.7292,129.7827,129.3549,129.3638,68936.0
2020-07-31 15:40:00,145.13,145.35,144.9,145.25,57674.0,129.3549,129.551,129.1499,129.4619,57674.0
2020-07-31 15:50:00,145.19,145.66,144.96,145.62,126661.0,129.4084,129.8273,129.2034,129.7916,126661.0
2020-08-03 09:30:00,146.92,148.25,146.56,148.19,137329.0,130.9503,132.1358,130.6295,132.0823,137329.0
2020-08-03 09:40:00,148.19,148.6,147.69,148.6,76495.0,132.0823,132.4477,131.6366,132.4477,76495.0
2020-08-03 09:50:00,148.57,149.1,148.54,148.88,53529.0,132.421,132.8934,132.3942,132.6973,53529.0
2020-08-03 10:00:00,148.96,149.42,148.81,149.03,55921.0,132.7686,133.1786,132.6349,132.831,55921.0
2020-08-03 10:10:00,149.13,149.49,148.81,149.0,64731.0,132.9201,133.241,132.6349,132.8042,64731.0
2020-08-03 10:20:00,149.09,149.32,148.88,148.88,40973.0,132.8845,133.0895,132.6973,132.6973,40973.0
2020-08-03 10:30:00,148.88,149.44,148.81,149.25,29595.0,132.6973,133.1964,132.6349,133.0271,29595.0
2020-08-03 10:40:00,149.25,149.31,148.59,148.64,28751.0,133.0271,133.0805,132.4388,132.4834,28751.0
2020-08-03 10:50:00,148.67,148.72,148.19,148.52,36622.0,132.5101,132.5547,132.0823,132.3764,36622.0
2020-08-03 11:00:00,148.61,149.09,148.61,149.09,19759.0,132.4566,132.8845,132.4566,132.8845,19759.0
2020-08-03 11:10:00,149.09,149.21,148.81,149.05,12877.0,132.8845,132.9914,132.6349,132.8488,12877.0
2020-08-03 11:20:00,149.02,149.04,148.5,148.6,22017.0,132.8221,132.8399,132.3586,132.4477,22017.0
2020-08-03 11:30:00,148.71,148.98,148.53,148.6,18165.0,132.5458,132.7864,132.3853,132.4477,18165.0
2020-08-03 11:40:00,148.74,149.31,148.63,149.03,27522.0,132.5725,133.0805,132.4745,132.831,27522.0
2020-08-03 11:50:00,149.01,149.03,148.43,148.45,22296.0,132.8132,132.831,132.2962,132.314,22296.0
2020-08-03 12:00:00,148.55,148.55,148.24,148.48,18095.0,132.4032,132.4032,132.1269,132.3408,18095.0
2020-08-03 12:10:00,148.5,148.66,148.35,148.39,17545.0,132.3586,132.5012,132.2249,132.2606,17545.0
2020-08-03 12:20:00,148.4,148.58,148.25,148.31,21180.0,132.2695,132.4299,132.1358,132.1892,21180.0
2020-08-03 12:30:00,148.32,148.5,148.2,148.48,13260.0,132.1982,132.3586,132.0912,132.3408,13260.0
2020-08-03 12:40:00,148.49,148.62,148.3,148.5,16208.0,132.3497,132.4656,132.1803,132.3586,16208.0
2020-08-03 12:50:00,148.53,148.64,148.27,148.27,23310.0,132.3853,132.4834,132.1536,132.1536,23310.0
2020-08-03 13:00:00,148.21,148.52,148.13,148.5,15594.0,132.1001,132.3764,132.0288,132.3586,15594.0
2020-08-03 13:10:00,148.52,148.65,148.31,148.4,22507.0,132.3764,132.4923,132.1892,132.2695,22507.0
2020-08-03 13:20:00,148.37,148.46,147.77,147.82,25243.0,132.2427,132.3229,131.7079,131.7525,25243.0
2020-08-03 13:30:00,147.82,147.94,147.62,147.83,26172.0,131.7525,131.8595,131.5742,131.7614,26172.0
2020-08-03 13:40:00,147.86,148.0,147.65,147.87,16568.0,131.7882,131.9129,131.601,131.7971,16568.0
2020-08-03 13:50:00,147.88,147.99,147.68,147.87,27022.0,131.806,131.904,131.6277,131.7971,27022.0
2020-08-03 14:00:00,147.85,147.85,147.27,147.4,17413.0,131.7792,131.7792,131.2623,131.3782,17413.0
2020-08-03 14:10:00,147.41,148.05,147.41,147.86,27128.0,131.3871,131.9575,131.3871,131.7882,27128.0
2020-08-03 14:20:00,147.86,147.93,147.74,147.81,24745.0,131.7882,131.8506,131.6812,131.7436,24745.0
2020-08-03 14:30:00,147.81,147.86,147.66,147.77,16575.0,131.7436,131.7882,131.6099,131.7079,16575.0
2020-08-03 14:40:00,147.76,147.82,147.67,147.72,13099.0,131.699,131.7525,131.6188,131.6634,13099.0
2020-08-03 14:50:00,147.69,148.06,147.66,147.9,18715.0,131.6366,131.9664,131.6099,131.8238,18715.0
2020-08-03 15:00:00,147.87,148.04,147.85,147.89,27019.0,131.7971,131.9486,131.7792,131.8149,27019.0
2020-08-03 15:10:00,147.9,147.9,147.14,147.14,24892.0,131.8238,131.8238,131.1464,131.1464,24892.0
2020-08-03 15:20:00,147.18,147.28,147.08,147.16,21764.0,131.1821,131.2712,131.0929,131.1642,21764.0
2020-08-03 15:30:00,147.19,147.49,146.89,147.38,38163.0,131.191,131.4584,130.9236,131.3603,38163.0
2020-08-03 15:40:00,147.37,147.63,147.32,147.56,31436.0,131.3514,131.5832,131.3069,131.5208,31436.0
2020-08-03 15:50:00,147.52,147.64,147.17,147.18,82355.0,131.4851,131.5921,131.1732,131.1821,82355.0
2020-08-04 09:30:00,147.37,147.89,144.78,145.48,96575.0,131.3514,131.8149,129.0429,129.6669,96575.0
2020-08-04 09:40:00,145.61,146.19,145.28,145.89,32336.0,129.7827,130.2997,129.4886,130.0323,32336.0
2020-08-04 09:50:00,146.06,146.06,145.46,145.92,31184.0,130.1838,130.1838,129.649,130.059,31184.0
2020-08-04 10:00:00,145.92,146.44,145.6,146.33,31737.0,130.059,130.5225,129.7738,130.4245,31737.0
2020-08-04 10:10:00,146.22,146.22,145.05,145.22,29762.0,130.3264,130.3264,129.2836,129.4351,29762.0
2020-08-04 10:20:00,145.16,145.24,144.19,144.35,99070.0,129.3816,129.4529,128.5171,128.6597,99070.0
2020-08-04 10:30:00,144.32,144.88,144.09,144.83,37936.0,128.6329,129.1321,128.4279,129.0875,37936.0
2020-08-04 10:40:00,144.84,145.09,144.56,144.7,20097.0,129.0964,129.3192,128.8469,128.9716,20097.0
2020-08-04 10:50:00,144.66,145.15,144.66,144.91,28264.0,128.936,129.3727,128.936,129.1588,28264.0
2020-08-04 11:00:00,144.91,144.96,144.31,144.5,25591.0,129.1588,129.2034,128.624,128.7934,25591.0
2020-08-04 11:10:00,144.53,144.72,143.9,144.15,46523.0,128.8201,128.9895,128.2586,128.4814,46523.0
2020-08-04 11:20:00,144.25,144.51,143.75,144.03,21057.0,128.5706,128.8023,128.1249,128.3745,21057.0
2020-08-04 11:30:00,144.03,144.29,144.0,144.08,10483.0,128.3745,128.6062,128.3477,128.419,10483.0
2020-08-04 11:40:00,144.01,144.3,143.96,144.04,14746.0,128.3566,128.6151,128.3121,128.3834,14746.0
2020-08-04 11:50:00,144.06,144.28,144.0,144.24,16564.0,128.4012,128.5973,128.3477,128.5616,16564.0
2020-08-04 12:00:00,144.22,144.23,143.69,143.75,14711.0,128.5438,128.5527,128.0714,128.1249,14711.0
2020-08-04 12:10:00,143.75,143.79,143.32,143.44,25700.0,128.1249,128.1606,127.7416,127.8486,25700.0
2020-08-04 12:20:00,143.49,143.86,143.45,143.8,15613.0,127.8932,128.2229,127.8575,128.1695,15613.0
2020-08-04 12:30:00,143.81,143.86,143.63,143.76,19349.0,128.1784,128.2229,128.0179,128.1338,19349.0
2020-08-04 12:40:00,143.76,143.9,143.63,143.63,13032.0,128.1338,128.2586,128.0179,128.0179,13032.0
2020-08-04 12:50:00,143.55,143.64,143.39,143.5,16778.0,127.9466,128.0269,127.804,127.9021,16778.0
2020-08-04 13:00:00,143.48,143.54,143.04,143.54,44820.0,127.8842,127.9377,127.4921,127.9377,44820.0
2020-08-04 13:10:00,143.54,143.86,143.51,143.84,10752.0,127.9377,128.2229,127.911,128.2051,10752.0
2020-08-04 13:20:00,143.83,144.05,143.79,143.93,35504.0,128.1962,128.3923,128.1606,128.2853,35504.0
2020-08-04 13:30:00,143.91,143.91,143.56,143.63,13507.0,128.2675,128.2675,127.9556,128.0179,13507.0
2020-08-04 13:40:00,143.63,143.65,143.45,143.56,10514.0,128.0179,128.0358,127.8575,127.9556,10514.0
2020-08-04 13:50:00,143.54,143.92,143.54,143.9,17273.0,127.9377,128.2764,127.9377,128.2586,17273.0
2020-08-04 14:00:00,143.91,144.22,143.91,144.02,19279.0,128.2675,128.5438,128.2675,128.3656,19279.0
2020-08-04 14:10:00,144.02,144.2,143.91,143.92,9051.0,128.3656,128.526,128.2675,128.2764,9051.0
2020-08-04 14:20:00,143.92,143.99,143.56,143.6,12026.0,128.2764,128.3388,127.9556,127.9912,12026.0
2020-08-04 14:30:00,143.55,143.55,142.96,143.18,21590.0,127.9466,127.9466,127.4208,127.6169,21590.0
2020-08-04 14:40:00,143.25,143.62,143.22,143.55,11235.0,127.6792,128.009,127.6525,127.9466,11235.0
2020-08-04 14:50:00,143.56,143.95,143.41,143.95,12539.0,127.9556,128.3032,127.8219,128.3032,12539.0
2020-08-04 15:00:00,144.0,144.08,143.85,144.06,20473.0,128.3477,128.419,128.214,128.4012,20473.0
2020-08-04 15:10:00,144.06,144.21,143.91,144.19,15888.0,128.4012,128.5349,128.2675,128.5171,15888.0
2020-08-04 15:20:00,144.22,144.35,144.07,144.17,19370.0,128.5438,128.6597,128.4101,128.4992,19370.0
2020-08-04 15:30:00,144.19,144.66,144.13,144.64,29459.0,128.5171,128.936,128.4636,128.9182,29459.0
2020-08-04 15:40:00,144.62,144.88,144.56,144.86,30577.0,128.9003,129.1321,128.8469,129.1142,30577.0
2020-08-04 15:50:00,144.84,145.32,144.8,145.28,97571.0,129.0964,129.5242,129.0608,129.4886,97571.0
2020-08-05 09:30:00,144.85,146.12,144.71,144.75,83772.0,129.1053,130.2373,128.9806,129.0162,83772.0
2020-08-05 09:40:00,144.91,145.07,143.78,144.39,37770.0,129.1588,129.3014,128.1516,128.6953,37770.0
2020-08-05 09:50:00,144.43,145.58,144.25,145.35,22011.0,128.731,129.756,128.5706,129.551,22011.0
2020-08-05 10:00:00,145.43,145.9,144.65,145.44,22834.0,129.6223,130.0412,128.9271,129.6312,22834.0
2020-08-05 10:10:00,145.37,145.9,144.82,145.18,32513.0,129.5688,130.0412,129.0786,129.3995,32513.0
2020-08-05 10:20:00,145.12,145.66,145.02,145.26,20852.0,129.346,129.8273,129.2569,129.4708,20852.0
2020-08-05 10:30:00,145.3,145.36,144.34,144.5,31949.0,129.5064,129.5599,128.6508,128.7934,31949.0
2020-08-05 10:40:00,144.44,144.98,144.36,144.7,14631.0,128.7399,129.2212,128.6686,128.9716,14631.0
2020-08-05 10:50:00,144.66,144.67,144.4,144.62,8269.0,128.936,128.9449,128.7042,128.9003,8269.0
2020-08-05 11:00:00,144.57,144.87,144.51,144.51,8781.0,128.8558,129.1232,128.8023,128.8023,8781.0
2020-08-05 11:10:00,144.49,144.56,144.28,144.36,9304.0,128.7845,128.8469,128.5973,128.6686,9304.0
2020-08-05 11:20:00,144.31,144.55,144.13,144.31,10236.0,128.624,128.8379,128.4636,128.624,10236.0
2020-08-05 11:30:00,144.3,144.41,143.96,144.15,64972.0,128.6151,128.7132,128.3121,128.4814,64972.0
2020-08-05 11:40:00,144.17,144.5,144.17,144.29,8874.0,128.4992,128.7934,128.4992,128.6062,8874.0
2020-08-05 11:50:00,144.32,144.32,143.93,143.93,21276.0,128.6329,128.6329,128.2853,128.2853,21276.0
2020-08-05 12:00:00,143.99,144.24,143.9,144.1,12184.0,128.3388,128.5616,128.2586,128.4369,12184.0
2020-08-05 12:10:00,144.1,144.38,144.06,144.23,12503.0,128.4369,128.6864,128.4012,128.5527,12503.0
2020-08-05 12:20:00,144.22,144.22,143.8,143.8,12741.0,128.5438,128.5438,128.1695,128.1695,12741.0
2020-08-05 12:30:00,143.86,144.22,143.75,144.03,13004.0,128.2229,128.5438,128.1249,128.3745,13004.0
2020-08-05 12:40:00,144.01,144.24,143.98,143.98,7341.0,128.3566,128.5616,128.3299,128.3299,7341.0
2020-08-05 12:50:00,143.92,143.92,143.59,143.66,15338.0,128.2764,128.2764,127.9823,128.0447,15338.0
2020-08-05 13:00:00,143.69,143.69,143.45,143.68,16093.0,128.0714,128.0714,127.8575,128.0625,16093.0
2020-08-05 13:10:00,143.7,144.06,143.69,143.97,6961.0,128.0803,128.4012,128.0714,128.321,6961.0
2020-08-05 13:20:00,144.0,144.37,143.99,144.23,17081.0,128.3477,128.6775,128.3388,128.5527,17081.0
2020-08-05 13:30:00,144.17,144.27,144.1,144.21,14109.0,128.4992,128.5884,128.4369,128.5349,14109.0
2020-08-05 13:40:00,144.21,144.23,144.05,144.19,9986.0,128.5349,128.5527,128.3923,128.5171,9986.0
2020-08-05 13:50:00,144.2,144.38,144.19,144.33,11494.0,128.526,128.6864,128.5171,128.6419,11494.0
2020-08-05 14:00:00,144.32,144.66,144.31,144.52,14290.0,128.6329,128.936,128.624,128.8112,14290.0
2020-08-05 14:10:00,144.53,144.67,144.48,144.61,13679.0,128.8201,128.9449,128.7756,128.8914,13679.0
2020-08-05 14:20:00,144.59,144.95,144.59,144.79,13608.0,128.8736,129.1945,128.8736,129.0519,13608.0
2020-08-05 14:30:00,144.81,144.9,144.57,144.75,11726.0,129.0697,129.1499,128.8558,129.0162,11726.0
2020-08-05 14:40:00,144.7,144.89,144.61,144.78,13293.0,128.9716,129.141,128.8914,129.0429,13293.0
2020-08-05 14:50:00,144.78,144.87,144.53,144.85,11896.0,129.0429,129.1232,128.8201,129.1053,11896.0
2020-08-05 15:00:00,144.86,145.05,144.77,144.92,18632.0,129.1142,129.2836,129.034,129.1677,18632.0
2020-08-05 15:10:00,144.99,145.05,144.89,144.9,23317.0,129.2301,129.2836,129.141,129.1499,23317.0
2020-08-05 15:20:00,144.91,145.08,144.88,145.05,12089.0,129.1588,129.3103,129.1321,129.2836,12089.0
2020-08-05 15:30:00,145.06,145.31,144.95,145.13,20133.0,129.2925,129.5153,129.1945,129.3549,20133.0
2020-08-05 15:40:00,145.12,145.17,144.32,144.32,39017.0,129.346,129.3906,128.6329,128.6329,39017.0
2020-08-05 15:50:00,144.3,145.42,144.29,145.37,139873.0,128.6151,129.6134,128.6062,129.5688,139873.0
2020-08-06 09:30:00,145.7,145.88,145.09,145.58,32317.0,129.8629,130.0234,129.3192,129.756,32317.0
2020-08-06 09:40:00,145.57,145.8,145.29,145.43,9717.0,129.7471,129.9521,129.4975,129.6223,9717.0
2020-08-06 09:50:00,145.28,146.59,145.28,146.59,16529.0,129.4886,130.6562,129.4886,130.6562,16529.0
2020-08-06 10:00:00,146.52,146.72,146.14,146.69,22344.0,130.5938,130.7721,130.2551,130.7453,22344.0
2020-08-06 10:10:00,146.69,147.37,146.69,147.05,20216.0,130.7453,131.3514,130.7453,131.0662,20216.0
2020-08-06 10:20:00,147.04,147.23,146.81,147.01,12243.0,131.0573,131.2266,130.8523,131.0306,12243.0
2020-08-06 10:30:00,147.17,147.18,146.9,147.13,8556.0,131.1732,131.1821,130.9325,131.1375,8556.0
2020-08-06 10:40:00,147.12,147.22,146.32,146.33,18357.0,131.1286,131.2177,130.4156,130.4245,18357.0
2020-08-06 10:50:00,146.33,146.64,146.07,146.64,13927.0,130.4245,130.7008,130.1927,130.7008,13927.0
2020-08-06 11:00:00,146.63,146.72,146.31,146.56,8797.0,130.6919,130.7721,130.4066,130.6295,8797.0
2020-08-06 11:10:00,146.55,146.64,146.41,146.61,13591.0,130.6206,130.7008,130.4958,130.674,13591.0
2020-08-06 11:20:00,146.7,146.77,146.32,146.39,10591.0,130.7542,130.8166,130.4156,130.4779,10591.0
2020-08-06 11:30:00,146.34,146.5,145.81,145.88,31350.0,130.4334,130.576,129.961,130.0234,31350.0
2020-08-06 11:40:00,145.86,146.14,145.66,146.09,12494.0,130.0056,130.2551,129.8273,130.2106,12494.0
2020-08-06 11:50:00,146.01,146.18,145.95,146.13,9981.0,130.1392,130.2908,130.0858,130.2462,9981.0
2020-08-06 12:00:00,146.15,146.58,146.1,146.48,12591.0,130.264,130.6473,130.2195,130.5582,12591.0
2020-08-06 12:10:00,146.46,146.61,146.36,146.59,8479.0,130.5403,130.674,130.4512,130.6562,8479.0
2020-08-06 12:20:00,146.58,146.91,146.55,146.77,9378.0,130.6473,130.9414,130.6206,130.8166,9378.0
2020-08-06 12:30:00,146.73,147.01,146.51,146.87,11883.0,130.781,131.0306,130.5849,130.9058,11883.0
2020-08-06 12:40:00,146.92,147.28,146.86,147.28,7636.0,130.9503,131.2712,130.8969,131.2712,7636.0
2020-08-06 12:50:00,147.31,147.5,147.21,147.41,14861.0,131.2979,131.4673,131.2088,131.3871,14861.0
2020-08-06 13:00:00,147.39,147.61,147.23,147.61,16267.0,131.3692,131.5653,131.2266,131.5653,16267.0
2020-08-06 13:10:00,147.63,147.67,147.44,147.51,9703.0,131.5832,131.6188,131.4138,131.4762,9703.0
2020-08-06 13:20:00,147.52,147.84,147.52,147.66,17384.0,131.4851,131.7703,131.4851,131.6099,17384.0
2020-08-06 13:30:00,147.75,147.83,147.48,147.78,15835.0,131.6901,131.7614,131.4495,131.7169,15835.0
2020-08-06 13:40:00,147.78,147.86,147.72,147.77,9472.0,131.7169,131.7882,131.6634,131.7079,9472.0
2020-08-06 13:50:00,147.75,147.86,147.68,147.78,7738.0,131.6901,131.7882,131.6277,131.7169,7738.0
2020-08-06 14:00:00,147.77,148.2,147.75,148.18,18751.0,131.7079,132.0912,131.6901,132.0734,18751.0
2020-08-06 14:10:00,148.15,148.36,148.14,148.27,19020.0,132.0466,132.2338,132.0377,132.1536,19020.0
2020-08-06 14:20:00,148.27,148.67,148.27,148.6,24543.0,132.1536,132.5101,132.1536,132.4477,24543.0
2020-08-06 14:30:00,148.56,148.98,148.51,148.98,20764.0,132.4121,132.7864,132.3675,132.7864,20764.0
2020-08-06 14:40:00,148.95,149.14,148.69,148.69,35933.0,132.7597,132.929,132.5279,132.5279,35933.0
2020-08-06 14:50:00,148.72,148.91,148.7,148.77,18586.0,132.5547,132.724,132.5369,132.5992,18586.0
2020-08-06 15:00:00,148.83,148.97,148.63,148.91,21314.0,132.6527,132.7775,132.4745,132.724,21314.0
2020-08-06 15:10:00,148.89,149.19,148.89,148.97,53110.0,132.7062,132.9736,132.7062,132.7775,53110.0
2020-08-06 15:20:00,148.97,149.03,148.61,148.79,23042.0,132.7775,132.831,132.4566,132.6171,23042.0
2020-08-06 15:30:00,148.82,148.85,148.23,148.28,36420.0,132.6438,132.6706,132.1179,132.1625,36420.0
2020-08-06 15:40:00,148.37,148.37,147.88,147.91,27453.0,132.2427,132.2427,131.806,131.8327,27453.0
2020-08-06 15:50:00,147.82,148.21,147.8,148.15,70001.0,131.7525,132.1001,131.7347,132.0466,70001.0
2020-08-07 09:30:00,148.71,148.73,146.8,147.11,69758.0,132.5458,132.5636,130.8434,131.1197,69758.0
2020-08-07 09:40:00,147.02,147.52,146.89,147.42,19358.0,131.0395,131.4851,130.9236,131.396,19358.0
2020-08-07 09:50:00,147.5,147.6,146.83,146.88,16215.0,131.4673,131.5564,130.8701,130.9147,16215.0
2020-08-07 10:00:00,146.89,147.28,146.43,146.62,13413.0,130.9236,131.2712,130.5136,130.6829,13413.0
2020-08-07 10:10:00,146.5,146.83,146.17,146.26,14790.0,130.576,130.8701,130.2819,130.3621,14790.0
2020-08-07 10:20:00,146.25,146.81,146.11,146.78,13403.0,130.3532,130.8523,130.2284,130.8256,13403.0
2020-08-07 10:30:00,146.74,146.8,146.3,146.37,8196.0,130.7899,130.8434,130.3977,130.4601,8196.0
2020-08-07 10:40:00,146.32,146.37,146.17,146.18,14717.0,130.4156,130.4601,130.2819,130.2908,14717.0
2020-08-07 10:50:00,146.17,146.58,146.05,146.38,24432.0,130.2819,130.6473,130.1749,130.469,24432.0
2020-08-07 11:00:00,146.4,146.53,146.08,146.48,18578.0,130.4869,130.6027,130.2016,130.5582,18578.0
2020-08-07 11:10:00,146.51,146.65,146.18,146.41,15394.0,130.5849,130.7097,130.2908,130.4958,15394.0
2020-08-07 11:20:00,146.39,146.39,146.1,146.12,8835.0,130.4779,130.4779,130.2195,130.2373,8835.0
2020-08-07 11:30:00,146.1,146.37,146.04,146.21,11159.0,130.2195,130.4601,130.166,130.3175,11159.0
2020-08-07 11:40:00,146.15,146.18,145.49,145.6,23314.0,130.264,130.2908,129.6758,129.7738,23314.0
2020-08-07 11:50:00,145.61,145.62,145.13,145.16,14187.0,129.7827,129.7916,129.3549,129.3816,14187.0
2020-08-07 12:00:00,145.16,145.24,144.98,145.13,21435.0,129.3816,129.4529,129.2212,129.3549,21435.0
2020-08-07 12:10:00,145.17,145.42,145.12,145.13,9788.0,129.3906,129.6134,129.346,129.3549,9788.0
2020-08-07 12:20:00,145.17,145.51,145.1,145.34,13767.0,129.3906,129.6936,129.3282,129.5421,13767.0
2020-08-07 12:30:00,145.32,145.32,144.91,144.96,13700.0,129.5242,129.5242,129.1588,129.2034,13700.0
2020-08-07 12:40:00,144.96,144.96,144.12,144.12,22598.0,129.2034,129.2034,128.4547,128.4547,22598.0
2020-08-07 12:50:00,144.15,144.37,143.72,143.72,20371.0,128.4814,128.6775,128.0982,128.0982,20371.0
2020-08-07 13:00:00,143.76,143.91,143.45,143.49,19110.0,128.1338,128.2675,127.8575,127.8932,19110.0
2020-08-07 13:10:00,143.52,143.53,142.68,143.16,29332.0,127.9199,127.9288,127.1712,127.599,29332.0
2020-08-07 13:20:00,143.15,143.26,142.8,143.22,26713.0,127.5901,127.6882,127.2782,127.6525,26713.0
2020-08-07 13:30:00,143.19,143.64,143.06,143.55,15413.0,127.6258,128.0269,127.5099,127.9466,15413.0
2020-08-07 13:40:00,143.52,143.53,142.86,142.86,27560.0,127.9199,127.9288,127.3316,127.3316,27560.0
2020-08-07 13:50:00,142.85,143.03,142.74,142.89,18809.0,127.3227,127.4832,127.2247,127.3584,18809.0
2020-08-07 14:00:00,142.96,143.37,142.86,142.94,17812.0,127.4208,127.7862,127.3316,127.4029,17812.0
2020-08-07 14:10:00,142.95,143.33,142.95,143.06,13695.0,127.4119,127.7506,127.4119,127.5099,13695.0
2020-08-07 14:20:00,143.12,143.14,142.59,142.59,21050.0,127.5634,127.5812,127.091,127.091,21050.0
2020-08-07 14:30:00,142.62,143.09,142.5,142.78,25107.0,127.1177,127.5366,127.0108,127.2603,25107.0
2020-08-07 14:40:00,142.8,142.82,142.4,142.64,15181.0,127.2782,127.296,126.9216,127.1356,15181.0
2020-08-07 14:50:00,142.6,142.92,142.54,142.81,19055.0,127.0999,127.3851,127.0464,127.2871,19055.0
2020-08-07 15:00:00,142.89,143.41,142.81,143.37,20858.0,127.3584,127.8219,127.2871,127.7862,20858.0
2020-08-07 15:10:00,143.4,143.48,142.79,143.29,61043.0,127.8129,127.8842,127.2692,127.7149,61043.0
2020-08-07 15:20:00,143.31,143.67,143.08,143.14,20667.0,127.7327,128.0536,127.5277,127.5812,20667.0
2020-08-07 15:30:00,143.19,143.76,143.11,143.75,31003.0,127.6258,128.1338,127.5545,128.1249,31003.0
2020-08-07 15:40:00,143.73,144.37,143.66,144.06,48884.0,128.1071,128.6775,128.0447,128.4012,48884.0
2020-08-07 15:50:00,144.03,144.41,143.79,144.25,109337.0,128.3745,128.7132,128.1606,128.5706,109337.0
2020-08-10 09:30:00,143.84,144.39,143.22,143.86,42806.0,128.6517,129.1436,128.0972,128.6696,42806.0
2020-08-10 09:40:00,143.86,144.24,143.46,144.06,28575.0,128.6696,129.0095,128.3118,128.8485,28575.0
2020-08-10 09:50:00,144.06,144.11,143.23,143.63,17078.0,128.8485,128.8932,128.1061,128.4639,17078.0
2020-08-10 10:00:00,143.59,143.89,143.06,143.32,23791.0,128.4281,128.6964,127.9541,128.1866,23791.0
2020-08-10 10:10:00,143.25,143.5,143.13,143.3,10654.0,128.124,128.3476,128.0167,128.1687,10654.0
2020-08-10 10:20:00,143.26,143.51,143.12,143.21,11091.0,128.1329,128.3565,128.0077,128.0882,11091.0
2020-08-10 10:30:00,143.23,143.29,142.9,143.0,26766.0,128.1061,128.1598,127.811,127.9004,26766.0
2020-08-10 10:40:00,143.0,143.01,141.86,142.16,36161.0,127.9004,127.9093,126.8808,127.1491,36161.0
2020-08-10 10:50:00,142.05,142.07,141.0,141.24,30162.0,127.0507,127.0686,126.1116,126.3262,30162.0
2020-08-10 11:00:00,141.24,141.56,141.04,141.44,31140.0,126.3262,126.6125,126.1474,126.5051,31140.0
2020-08-10 11:10:00,141.47,142.2,141.46,141.89,29231.0,126.532,127.1849,126.523,126.9076,29231.0
2020-08-10 11:20:00,141.9,142.06,141.53,141.87,17755.0,126.9165,127.0597,126.5856,126.8897,17755.0
2020-08-10 11:30:00,141.85,142.16,141.75,142.01,19798.0,126.8718,127.1491,126.7824,127.0149,19798.0
2020-08-10 11:40:00,142.02,142.06,141.66,141.81,16678.0,127.0239,127.0597,126.7019,126.8361,16678.0
2020-08-10 11:50:00,141.83,142.36,141.83,142.21,22389.0,126.8539,127.328,126.8539,127.1938,22389.0
2020-08-10 12:00:00,142.27,142.32,142.04,142.11,17025.0,127.2475,127.2922,127.0418,127.1044,17025.0
2020-08-10 12:10:00,142.03,142.49,141.97,142.32,16114.0,127.0328,127.4443,126.9792,127.2922,16114.0
2020-08-10 12:20:00,142.39,142.51,141.92,141.93,23711.0,127.3548,127.4621,126.9344,126.9434,23711.0
2020-08-10 12:30:00,141.93,142.71,141.93,142.58,15456.0,126.9434,127.641,126.9434,127.5247,15456.0
2020-08-10 12:40:00,142.61,143.08,142.61,142.91,10727.0,127.5516,127.972,127.5516,127.8199,10727.0
2020-08-10 12:50:00,142.94,143.4,142.94,143.38,26836.0,127.8467,128.2582,127.8467,128.2403,26836.0
2020-08-10 13:00:00,143.44,144.0,143.28,143.95,95956.0,128.2939,128.7948,128.1508,128.7501,95956.0
2020-08-10 13:10:00,143.98,144.1,143.66,144.03,38390.0,128.7769,128.8842,128.4907,128.8216,38390.0
2020-08-10 13:20:00,143.98,144.33,143.72,144.23,25156.0,128.7769,129.09,128.5444,129.0005,25156.0
2020-08-10 13:30:00,144.22,144.22,144.01,144.14,14927.0,128.9916,128.9916,128.8038,128.92,14927.0
2020-08-10 13:40:00,144.16,144.17,143.68,143.79,17446.0,128.9379,128.9469,128.5086,128.607,17446.0
2020-08-10 13:50:00,143.81,143.81,143.56,143.67,11811.0,128.6249,128.6249,128.4013,128.4997,11811.0
2020-08-10 14:00:00,143.7,144.12,143.66,144.06,12906.0,128.5265,128.9021,128.4907,128.8485,12906.0
2020-08-10 14:10:00,144.04,144.08,143.86,143.94,9713.0,128.8306,128.8664,128.6696,128.7411,9713.0
2020-08-10 14:20:00,143.96,144.38,143.87,144.3,14118.0,128.759,129.1347,128.6785,129.0631,14118.0
2020-08-10 14:30:00,144.28,144.33,144.08,144.09,17836.0,129.0452,129.09,128.8664,128.8753,17836.0
2020-08-10 14:40:00,144.1,144.16,143.61,143.83,19021.0,128.8842,128.9379,128.446,128.6428,19021.0
2020-08-10 14:50:00,143.81,144.24,143.81,144.07,14192.0,128.6249,129.0095,128.6249,128.8574,14192.0
2020-08-10 15:00:00,144.13,144.49,144.07,144.16,27874.0,128.9111,129.2331,128.8574,128.9379,27874.0
2020-08-10 15:10:00,144.25,144.33,143.9,144.05,15129.0,129.0184,129.09,128.7054,128.8395,15129.0
2020-08-10 15:20:00,144.02,144.14,143.64,143.72,18937.0,128.8127,128.92,128.4728,128.5444,18937.0
2020-08-10 15:30:00,143.72,143.87,143.55,143.73,22456.0,128.5444,128.6785,128.3923,128.5533,22456.0
2020-08-10 15:40:00,143.79,143.82,143.37,143.37,24940.0,128.607,128.6338,128.2313,128.2313,24940.0
2020-08-10 15:50:00,143.36,143.83,143.36,143.53,76244.0,128.2224,128.6428,128.2224,128.3744,76244.0
2020-08-11 09:30:00,143.14,143.98,142.19,143.69,85054.0,128.0256,128.7769,127.1759,128.5175,85054.0
2020-08-11 09:40:00,143.7,144.57,143.58,144.02,29917.0,128.5265,129.3046,128.4192,128.8127,29917.0
2020-08-11 09:50:00,144.01,144.12,143.26,143.64,23137.0,128.8038,128.9021,128.1329,128.4728,23137.0
2020-08-11 10:00:00,143.49,143.53,142.56,142.89,25703.0,128.3387,128.3744,127.5069,127.802,25703.0
2020-08-11 10:10:00,142.94,143.61,142.69,143.53,22625.0,127.8467,128.446,127.6231,128.3744,22625.0
2020-08-11 10:20:00,143.53,143.64,143.38,143.49,19441.0,128.3744,128.4728,128.2403,128.3387,19441.0
2020-08-11 10:30:00,143.52,143.96,142.95,143.96,19444.0,128.3655,128.759,127.8557,128.759,19444.0
2020-08-11 10:40:00,143.96,143.97,143.32,143.43,51648.0,128.759,128.768,128.1866,128.285,51648.0
2020-08-11 10:50:00,143.44,143.59,143.15,143.15,24995.0,128.2939,128.4281,128.0346,128.0346,24995.0
2020-08-11 11:00:00,143.18,143.56,143.1,143.55,20996.0,128.0614,128.4013,127.9898,128.3923,20996.0
2020-08-11 11:10:00,143.55,143.91,143.4,143.85,25489.0,128.3923,128.7143,128.2582,128.6606,25489.0
2020-08-11 11:20:00,143.85,144.13,143.74,144.0,7997.0,128.6606,128.9111,128.5623,128.7948,7997.0
2020-08-11 11:30:00,144.09,144.16,143.8,143.93,10782.0,128.8753,128.9379,128.6159,128.7322,10782.0
2020-08-11 11:40:00,143.97,144.13,143.88,144.08,10841.0,128.768,128.9111,128.6875,128.8664,10841.0
2020-08-11 11:50:00,144.09,144.09,143.49,143.66,8177.0,128.8753,128.8753,128.3387,128.4907,8177.0
2020-08-11 12:00:00,143.75,143.87,143.52,143.64,9526.0,128.5712,128.6785,128.3655,128.4728,9526.0
2020-08-11 12:10:00,143.67,144.37,143.63,144.23,8858.0,128.4997,129.1257,128.4639,129.0005,8858.0
2020-08-11 12:20:00,144.22,144.57,143.96,144.36,11540.0,128.9916,129.3046,128.759,129.1168,11540.0
2020-08-11 12:30:00,144.39,144.52,144.28,144.4,12106.0,129.1436,129.2599,129.0452,129.1526,12106.0
2020-08-11 12:40:00,144.37,144.41,144.09,144.15,25527.0,129.1257,129.1615,128.8753,128.929,25527.0
2020-08-11 12:50:00,144.17,144.32,144.0,144.12,9498.0,128.9469,129.081,128.7948,128.9021,9498.0
2020-08-11 13:00:00,144.0,144.27,143.97,144.07,9732.0,128.7948,129.0363,128.768,128.8574,9732.0
2020-08-11 13:10:00,144.04,144.1,143.85,143.97,8986.0,128.8306,128.8842,128.6606,128.768,8986.0
2020-08-11 13:20:00,143.81,144.32,143.77,144.24,10726.0,128.6249,129.081,128.5891,129.0095,10726.0
2020-08-11 13:30:00,144.27,144.32,143.97,143.99,11932.0,129.0363,129.081,128.768,128.7859,11932.0
2020-08-11 13:40:00,144.0,144.05,143.72,143.8,12809.0,128.7948,128.8395,128.5444,128.6159,12809.0
2020-08-11 13:50:00,143.78,144.09,143.77,144.01,8907.0,128.598,128.8753,128.5891,128.8038,8907.0
2020-08-11 14:00:00,144.02,144.13,143.93,144.01,6491.0,128.8127,128.9111,128.7322,128.8038,6491.0
2020-08-11 14:10:00,144.0,144.0,143.17,143.5,32586.0,128.7948,128.7948,128.0524,128.3476,32586.0
2020-08-11 14:20:00,143.48,143.71,143.18,143.18,26961.0,128.3297,128.5354,128.0614,128.0614,26961.0
2020-08-11 14:30:00,143.31,143.33,143.0,143.03,17147.0,128.1777,128.1956,127.9004,127.9272,17147.0
2020-08-11 14:40:00,143.0,143.49,143.0,143.26,18963.0,127.9004,128.3387,127.9004,128.1329,18963.0
2020-08-11 14:50:00,143.26,143.67,143.07,143.35,23050.0,128.1329,128.4997,127.963,128.2134,23050.0
2020-08-11 15:00:00,143.25,143.35,142.5,142.5,32748.0,128.124,128.2134,127.4532,127.4532,32748.0
2020-08-11 15:10:00,142.54,142.85,141.63,141.78,37079.0,127.489,127.7662,126.6751,126.8092,37079.0
2020-08-11 15:20:00,141.79,142.29,141.32,142.14,77995.0,126.8182,127.2654,126.3978,127.1312,77995.0
2020-08-11 15:30:00,142.12,142.3,141.57,141.88,43981.0,127.1133,127.2743,126.6214,126.8987,43981.0
2020-08-11 15:40:00,141.92,141.99,141.34,141.58,59333.0,126.9344,126.997,126.4157,126.6303,59333.0
2020-08-11 15:50:00,141.49,141.49,140.77,141.34,182946.0,126.5498,126.5498,125.9059,126.4157,182946.0
2020-08-12 09:30:00,142.45,142.9,141.35,141.56,71803.0,127.4085,127.811,126.4246,126.6125,71803.0
2020-08-12 09:40:00,141.6,143.0,141.6,142.93,31664.0,126.6482,127.9004,126.6482,127.8378,31664.0
2020-08-12 09:50:00,142.96,143.69,142.96,143.45,19669.0,127.8646,128.5175,127.8646,128.3029,19669.0
2020-08-12 10:00:00,143.43,143.7,142.88,143.54,16311.0,128.285,128.5265,127.7931,128.3834,16311.0
2020-08-12 10:10:00,143.64,143.99,143.5,143.96,13526.0,128.4728,128.7859,128.3476,128.759,13526.0
2020-08-12 10:20:00,144.0,144.2,143.76,144.17,14017.0,128.7948,128.9737,128.5801,128.9469,14017.0
2020-08-12 10:30:00,144.14,144.37,143.9,143.9,12933.0,128.92,129.1257,128.7054,128.7054,12933.0
2020-08-12 10:40:00,144.14,144.18,143.8,144.12,11898.0,128.92,128.9558,128.6159,128.9021,11898.0
2020-08-12 10:50:00,144.15,144.72,144.15,144.65,17440.0,128.929,129.4388,128.929,129.3762,17440.0
2020-08-12 11:00:00,144.6,144.8,144.34,144.69,12684.0,129.3315,129.5103,129.0989,129.4119,12684.0
2020-08-12 11:10:00,144.78,144.99,144.59,144.93,14797.0,129.4924,129.6803,129.3225,129.6266,14797.0
2020-08-12 11:20:00,144.89,145.14,144.86,144.92,65520.0,129.5908,129.8144,129.564,129.6177,65520.0
2020-08-12 11:30:00,144.95,145.06,144.61,144.8,20856.0,129.6445,129.7429,129.3404,129.5103,20856.0
2020-08-12 11:40:00,144.79,144.92,144.62,144.81,10425.0,129.5014,129.6177,129.3493,129.5193,10425.0
2020-08-12 11:50:00,144.79,145.04,144.71,144.95,16048.0,129.5014,129.725,129.4298,129.6445,16048.0
2020-08-12 12:00:00,144.98,145.52,144.94,145.38,35690.0,129.6713,130.1543,129.6356,130.0291,35690.0
2020-08-12 12:10:00,145.4,145.48,145.24,145.26,13818.0,130.047,130.1185,129.9039,129.9218,13818.0
2020-08-12 12:20:00,145.2,145.56,145.2,145.42,16159.0,129.8681,130.1901,129.8681,130.0649,16159.0
2020-08-12 12:30:00,145.44,145.66,145.38,145.65,9125.0,130.0828,130.2795,130.0291,130.2706,9125.0
2020-08-12 12:40:00,145.69,145.89,145.63,145.63,17808.0,130.3064,130.4852,130.2527,130.2527,17808.0
2020-08-12 12:50:00,145.55,145.86,145.31,145.45,12865.0,130.1811,130.4584,129.9665,130.0917,12865.0
2020-08-12 13:00:00,145.48,145.64,145.27,145.59,13618.0,130.1185,130.2616,129.9307,130.2169,13618.0
2020-08-12 13:10:00,145.59,145.77,145.54,145.62,16251.0,130.2169,130.3779,130.1722,130.2437,16251.0
2020-08-12 13:20:00,145.6,145.75,145.29,145.34,17684.0,130.2259,130.36,129.9486,129.9933,17684.0
2020-08-12 13:30:00,145.38,145.92,145.37,145.89,8111.0,130.0291,130.5121,130.0201,130.4852,8111.0
2020-08-12 13:40:00,145.92,146.58,145.92,146.25,30537.0,130.5121,131.1024,130.5121,130.8072,30537.0
2020-08-12 13:50:00,146.28,146.6,146.13,146.6,14215.0,130.8341,131.1203,130.6999,131.1203,14215.0
2020-08-12 14:00:00,146.61,147.01,146.61,146.84,20309.0,131.1292,131.487,131.1292,131.3349,20309.0
2020-08-12 14:10:00,146.82,146.97,146.78,146.85,21672.0,131.317,131.4512,131.2813,131.3439,21672.0
2020-08-12 14:20:00,146.87,147.0,146.46,146.46,18235.0,131.3618,131.478,130.9951,130.9951,18235.0
2020-08-12 14:30:00,146.45,146.67,146.45,146.49,13080.0,130.9861,131.1829,130.9861,131.0219,13080.0
2020-08-12 14:40:00,146.48,147.33,146.48,147.25,46316.0,131.0129,131.7732,131.0129,131.7016,46316.0
2020-08-12 14:50:00,147.25,147.25,146.85,147.15,33108.0,131.7016,131.7016,131.3439,131.6122,33108.0
2020-08-12 15:00:00,147.08,147.15,146.96,147.12,20744.0,131.5496,131.6122,131.4423,131.5854,20744.0
2020-08-12 15:10:00,147.11,147.6,147.09,147.58,40050.0,131.5764,132.0147,131.5585,131.9968,40050.0
2020-08-12 15:20:00,147.57,147.75,147.43,147.5,46129.0,131.9878,132.1488,131.8626,131.9252,46129.0
2020-08-12 15:30:00,147.5,147.55,147.07,147.41,67513.0,131.9252,131.97,131.5406,131.8447,67513.0
2020-08-12 15:40:00,147.41,147.63,147.36,147.47,33800.0,131.8447,132.0415,131.8,131.8984,33800.0
2020-08-12 15:50:00,147.43,147.85,147.43,147.56,160972.0,131.8626,132.2383,131.8626,131.9789,160972.0
2020-08-13 09:30:00,147.7,148.68,147.3,148.49,60204.0,132.1041,132.9806,131.7464,132.8107,60204.0
2020-08-13 09:40:00,148.54,148.54,147.07,147.08,45364.0,132.8554,132.8554,131.5406,131.5496,45364.0
2020-08-13 09:50:00,147.07,147.8,146.87,147.8,37281.0,131.5406,132.1936,131.3618,132.1936,37281.0
2020-08-13 10:00:00,147.68,147.76,146.8,147.07,24172.0,132.0862,132.1578,131.2992,131.5406,24172.0
2020-08-13 10:10:00,147.14,147.22,146.8,147.15,28755.0,131.6032,131.6748,131.2992,131.6122,28755.0
2020-08-13 10:20:00,147.19,147.47,147.19,147.43,7947.0,131.648,131.8984,131.648,131.8626,7947.0
2020-08-13 10:30:00,147.39,147.7,147.32,147.59,17153.0,131.8269,132.1041,131.7642,132.0057,17153.0
2020-08-13 10:40:00,147.67,148.09,147.44,148.04,19267.0,132.0773,132.4529,131.8716,132.4082,19267.0
2020-08-13 10:50:00,148.03,148.45,147.8,148.33,16037.0,132.3993,132.7749,132.1936,132.6676,16037.0
2020-08-13 11:00:00,148.24,148.9,148.24,148.83,26519.0,132.5871,133.1774,132.5871,133.1148,26519.0
2020-08-13 11:10:00,148.76,148.91,148.45,148.49,20785.0,133.0522,133.1864,132.7749,132.8107,20785.0
2020-08-13 11:20:00,148.49,148.49,148.07,148.33,17061.0,132.8107,132.8107,132.435,132.6676,17061.0
2020-08-13 11:30:00,148.31,148.76,148.15,148.51,42144.0,132.6497,133.0522,132.5066,132.8286,42144.0
2020-08-13 11:40:00,148.51,148.66,148.32,148.6,12109.0,132.8286,132.9628,132.6587,132.9091,12109.0
2020-08-13 11:50:00,148.56,148.71,148.47,148.58,6710.0,132.8733,133.0075,132.7928,132.8912,6710.0
2020-08-13 12:00:00,148.75,148.89,148.7,148.84,10131.0,133.0432,133.1685,132.9985,133.1237,10131.0
2020-08-13 12:10:00,148.84,148.96,148.72,148.75,33614.0,133.1237,133.2311,133.0164,133.0432,33614.0
2020-08-13 12:20:00,148.72,148.87,148.59,148.68,12142.0,133.0164,133.1506,132.9001,132.9806,12142.0
2020-08-13 12:30:00,148.66,148.91,148.65,148.85,6958.0,132.9628,133.1864,132.9538,133.1327,6958.0
2020-08-13 12:40:00,148.85,149.0,148.8,148.87,16031.0,133.1327,133.2668,133.088,133.1506,16031.0
2020-08-13 12:50:00,148.9,149.0,148.77,149.0,16090.0,133.1774,133.2668,133.0611,133.2668,16090.0
2020-08-13 13:00:00,149.0,149.32,148.98,149.06,44787.0,133.2668,133.5531,133.249,133.3205,44787.0
2020-08-13 13:10:00,149.08,149.29,148.91,148.96,27360.0,133.3384,133.5262,133.1864,133.2311,27360.0
2020-08-13 13:20:00,148.98,149.01,148.58,148.8,23342.0,133.249,133.2758,132.8912,133.088,23342.0
2020-08-13 13:30:00,148.79,148.79,148.28,148.56,38857.0,133.079,133.079,132.6229,132.8733,38857.0
2020-08-13 13:40:00,148.58,148.94,148.53,148.94,22369.0,132.8912,133.2132,132.8465,133.2132,22369.0
2020-08-13 13:50:00,148.8,148.81,148.53,148.55,14302.0,133.088,133.0969,132.8465,132.8644,14302.0
2020-08-13 14:00:00,148.58,148.6,147.99,148.16,16353.0,132.8912,132.9091,132.3635,132.5155,16353.0
2020-08-13 14:10:00,148.14,148.23,147.84,148.11,24812.0,132.4977,132.5782,132.2293,132.4708,24812.0
2020-08-13 14:20:00,148.11,148.22,147.82,148.02,23628.0,132.4708,132.5692,132.2114,132.3903,23628.0
2020-08-13 14:30:00,148.01,148.06,147.46,147.65,26078.0,132.3814,132.4261,131.8895,132.0594,26078.0
2020-08-13 14:40:00,147.66,148.23,147.65,148.01,14973.0,132.0683,132.5782,132.0594,132.3814,14973.0
2020-08-13 14:50:00,148.03,148.22,147.65,148.09,19822.0,132.3993,132.5692,132.0594,132.4529,19822.0
2020-08-13 15:00:00,148.09,148.19,147.78,147.91,16331.0,132.4529,132.5424,132.1757,132.2919,16331.0
2020-08-13 15:10:00,147.74,148.12,147.73,147.97,13652.0,132.1399,132.4798,132.131,132.3456,13652.0
2020-08-13 15:20:00,148.0,148.39,147.98,148.19,16809.0,132.3724,132.7213,132.3546,132.5424,16809.0
2020-08-13 15:30:00,148.23,148.54,148.06,148.06,22975.0,132.5782,132.8554,132.4261,132.4261,22975.0
2020-08-13 15:40:00,148.01,148.26,147.78,147.88,16017.0,132.3814,132.605,132.1757,132.2651,16017.0
2020-08-13 15:50:00,147.94,148.19,147.59,148.07,82267.0,132.3188,132.5424,132.0057,132.435,82267.0
2020-08-14 09:30:00,148.48,148.62,147.55,148.55,41150.0,132.8018,132.927,131.97,132.8644,41150.0
2020-08-14 09:40:00,148.41,148.55,147.02,147.05,11391.0,132.7391,132.8644,131.4959,131.5228,11391.0
2020-08-14 09:50:00,147.17,147.33,146.88,147.06,16187.0,131.6301,131.7732,131.3707,131.5317,16187.0
2020-08-14 10:00:00,147.2,147.41,146.5,146.59,14475.0,131.6569,131.8447,131.0308,131.1113,14475.0
2020-08-14 10:10:00,146.72,147.1,146.09,146.09,15397.0,131.2276,131.5675,130.6641,130.6641,15397.0
2020-08-14 10:20:00,146.2,146.45,146.07,146.32,21096.0,130.7625,130.9861,130.6462,130.8698,21096.0
2020-08-14 10:30:00,146.19,146.63,146.16,146.49,24380.0,130.7536,131.1471,130.7267,131.0219,24380.0
2020-08-14 10:40:00,146.5,146.88,146.42,146.69,10089.0,131.0308,131.3707,130.9593,131.2008,10089.0
2020-08-14 10:50:00,146.62,146.82,146.17,146.4,19889.0,131.1382,131.317,130.7357,130.9414,19889.0
2020-08-14 11:00:00,146.3,146.34,145.89,146.11,31319.0,130.8519,130.8877,130.4852,130.682,31319.0
2020-08-14 11:10:00,146.12,146.41,146.12,146.38,11228.0,130.691,130.9503,130.691,130.9235,11228.0
2020-08-14 11:20:00,146.41,146.75,146.32,146.62,10730.0,130.9503,131.2544,130.8698,131.1382,10730.0
2020-08-14 11:30:00,146.68,146.75,146.55,146.63,7781.0,131.1918,131.2544,131.0755,131.1471,7781.0
2020-08-14 11:40:00,146.65,146.7,146.25,146.25,5947.0,131.165,131.2097,130.8072,130.8072,5947.0
2020-08-14 11:50:00,146.23,146.39,146.06,146.22,12117.0,130.7893,130.9324,130.6373,130.7804,12117.0
2020-08-14 12:00:00,146.32,146.59,146.24,146.34,3575.0,130.8698,131.1113,130.7983,130.8877,3575.0
2020-08-14 12:10:00,146.33,146.33,145.85,145.89,16621.0,130.8788,130.8788,130.4495,130.4852,16621.0
2020-08-14 12:20:00,145.96,146.29,145.88,146.29,10616.0,130.5478,130.843,130.4763,130.843,10616.0
2020-08-14 12:30:00,146.22,146.7,146.21,146.69,11157.0,130.7804,131.2097,130.7714,131.2008,11157.0
2020-08-14 12:40:00,146.68,146.75,146.51,146.52,9584.0,131.1918,131.2544,131.0398,131.0487,9584.0
2020-08-14 12:50:00,146.51,146.51,146.35,146.43,10804.0,131.0398,131.0398,130.8967,130.9682,10804.0
2020-08-14 13:00:00,146.39,146.39,146.1,146.16,15666.0,130.9324,130.9324,130.6731,130.7267,15666.0
2020-08-14 13:10:00,146.19,146.42,146.11,146.18,14601.0,130.7536,130.9593,130.682,130.7446,14601.0
2020-08-14 13:20:00,146.2,146.3,146.08,146.16,7046.0,130.7625,130.8519,130.6552,130.7267,7046.0
2020-08-14 13:30:00,146.13,146.23,145.8,145.93,12583.0,130.6999,130.7893,130.4047,130.521,12583.0
2020-08-14 13:40:00,145.86,145.86,145.68,145.74,12119.0,130.4584,130.4584,130.2974,130.3511,12119.0
2020-08-14 13:50:00,145.74,145.79,145.56,145.69,16754.0,130.3511,130.3958,130.1901,130.3064,16754.0
2020-08-14 14:00:00,145.66,145.73,145.5,145.71,13033.0,130.2795,130.3421,130.1364,130.3242,13033.0
2020-08-14 14:10:00,145.73,145.83,145.62,145.63,6240.0,130.3421,130.4316,130.2437,130.2527,6240.0
2020-08-14 14:20:00,145.68,145.91,145.5,145.85,15711.0,130.2974,130.5031,130.1364,130.4495,15711.0
2020-08-14 14:30:00,145.89,146.15,145.89,146.07,9266.0,130.4852,130.7178,130.4852,130.6462,9266.0
2020-08-14 14:40:00,146.1,146.1,145.94,145.95,6890.0,130.6731,130.6731,130.53,130.5389,6890.0
2020-08-14 14:50:00,145.95,146.04,145.91,145.91,8955.0,130.5389,130.6194,130.5031,130.5031,8955.0
2020-08-14 15:00:00,145.91,145.99,145.76,145.93,19257.0,130.5031,130.5747,130.369,130.521,19257.0
2020-08-14 15:10:00,145.9,145.9,145.59,145.81,17887.0,130.4942,130.4942,130.2169,130.4137,17887.0
2020-08-14 15:20:00,145.9,146.02,145.74,145.81,11549.0,130.4942,130.6015,130.3511,130.4137,11549.0
2020-08-14 15:30:00,145.8,146.09,145.73,146.01,17356.0,130.4047,130.6641,130.3421,130.5926,17356.0
2020-08-14 15:40:00,145.97,146.08,145.58,145.61,32627.0,130.5568,130.6552,130.208,130.2348,32627.0
2020-08-14 15:50:00,145.56,146.11,145.5,146.11,84238.0,130.1901,130.682,130.1364,130.682,84238.0
2020-08-17 09:30:00,147.37,147.37,146.35,146.9,70940.0,131.809,131.809,130.8967,131.3886,70940.0
2020-08-17 09:40:00,146.95,147.68,146.88,147.03,15302.0,131.4333,132.0862,131.3707,131.5049,15302.0
2020-08-17 09:50:00,147.06,147.28,146.76,146.98,16342.0,131.5317,131.7285,131.2634,131.4601,16342.0
2020-08-17 10:00:00,146.69,147.0,146.43,146.9,16571.0,131.2008,131.478,130.9682,131.3886,16571.0
2020-08-17 10:10:00,147.02,147.04,146.05,146.05,23634.0,131.4959,131.5138,130.6283,130.6283,23634.0
2020-08-17 10:20:00,146.01,146.26,145.8,146.1,19023.0,130.5926,130.8162,130.4047,130.6731,19023.0
2020-08-17 10:30:00,146.09,146.09,145.33,145.43,12840.0,130.6641,130.6641,129.9844,130.0738,12840.0
2020-08-17 10:40:00,145.36,145.37,144.64,145.0,28673.0,130.0112,130.0201,129.3672,129.6892,28673.0
2020-08-17 10:50:00,145.04,145.46,144.94,145.46,11495.0,129.725,130.1006,129.6356,130.1006,11495.0
2020-08-17 11:00:00,145.46,145.54,145.19,145.52,9666.0,130.1006,130.1722,129.8592,130.1543,9666.0
2020-08-17 11:10:00,145.55,145.98,145.55,145.98,14917.0,130.1811,130.5657,130.1811,130.5657,14917.0
2020-08-17 11:20:00,145.89,146.0,145.83,145.96,6898.0,130.4852,130.5836,130.4316,130.5478,6898.0
2020-08-17 11:30:00,145.98,146.05,145.87,146.0,8586.0,130.5657,130.6283,130.4674,130.5836,8586.0
2020-08-17 11:40:00,145.95,146.14,145.84,145.84,13091.0,130.5389,130.7088,130.4405,130.4405,13091.0
2020-08-17 11:50:00,145.86,145.94,145.73,145.91,10079.0,130.4584,130.53,130.3421,130.5031,10079.0
2020-08-17 12:00:00,145.92,145.95,145.45,145.59,15454.0,130.5121,130.5389,130.0917,130.2169,15454.0
2020-08-17 12:10:00,145.57,145.71,145.37,145.71,25299.0,130.199,130.3242,130.0201,130.3242,25299.0
2020-08-17 12:20:00,145.75,145.97,145.75,145.9,13403.0,130.36,130.5568,130.36,130.4942,13403.0
2020-08-17 12:30:00,145.88,145.94,145.77,145.92,10583.0,130.4763,130.53,130.3779,130.5121,10583.0
2020-08-17 12:40:00,145.9,145.93,145.76,145.88,6358.0,130.4942,130.521,130.369,130.4763,6358.0
2020-08-17 12:50:00,145.92,146.0,145.86,146.0,12923.0,130.5121,130.5836,130.4584,130.5836,12923.0
2020-08-17 13:00:00,146.0,146.54,145.97,146.47,14085.0,130.5836,131.0666,130.5568,131.004,14085.0
2020-08-17 13:10:00,146.47,146.67,146.47,146.6,6912.0,131.004,131.1829,131.004,131.1203,6912.0
2020-08-17 13:20:00,146.6,146.65,146.5,146.52,9270.0,131.1203,131.165,131.0308,131.0487,9270.0
2020-08-17 13:30:00,146.46,146.56,146.32,146.32,5721.0,130.9951,131.0845,130.8698,130.8698,5721.0
2020-08-17 13:40:00,146.32,146.42,146.25,146.4,5443.0,130.8698,130.9593,130.8072,130.9414,5443.0
2020-08-17 13:50:00,146.34,146.47,146.31,146.44,5825.0,130.8877,131.004,130.8609,130.9772,5825.0
2020-08-17 14:00:00,146.45,146.53,146.17,146.32,6541.0,130.9861,131.0577,130.7357,130.8698,6541.0
2020-08-17 14:10:00,146.34,146.44,146.31,146.34,5795.0,130.8877,130.9772,130.8609,130.8877,5795.0
2020-08-17 14:20:00,146.35,146.43,146.25,146.34,6002.0,130.8967,130.9682,130.8072,130.8877,6002.0
2020-08-17 14:30:00,146.31,146.43,146.31,146.43,3875.0,130.8609,130.9682,130.8609,130.9682,3875.0
2020-08-17 14:40:00,146.41,146.58,146.38,146.58,4303.0,130.9503,131.1024,130.9235,131.1024,4303.0
2020-08-17 14:50:00,146.55,146.74,146.43,146.7,8816.0,131.0755,131.2455,130.9682,131.2097,8816.0
2020-08-17 15:00:00,146.66,146.74,146.47,146.59,11446.0,131.1739,131.2455,131.004,131.1113,11446.0
2020-08-17 15:10:00,146.57,146.57,146.3,146.33,7806.0,131.0934,131.0934,130.8519,130.8788,7806.0
2020-08-17 15:20:00,146.3,146.42,146.26,146.42,11218.0,130.8519,130.9593,130.8162,130.9593,11218.0
2020-08-17 15:30:00,146.44,146.54,146.33,146.4,21552.0,130.9772,131.0666,130.8788,130.9414,21552.0
2020-08-17 15:40:00,146.41,146.51,146.3,146.34,19943.0,130.9503,131.0398,130.8519,130.8877,19943.0
2020-08-17 15:50:00,146.37,146.67,145.94,146.09,100473.0,130.9146,131.1829,130.53,130.6641,100473.0
2020-08-18 09:30:00,145.47,146.62,145.14,146.54,88131.0,130.1096,131.1382,129.8144,131.0666,88131.0
2020-08-18 09:40:00,146.49,146.49,145.39,145.54,17817.0,131.0219,131.0219,130.038,130.1722,17817.0
2020-08-18 09:50:00,145.6,145.6,144.4,144.51,20831.0,130.2259,130.2259,129.1526,129.251,20831.0
2020-08-18 10:00:00,144.52,144.73,144.0,144.06,53737.0,129.2599,129.4477,128.7948,128.8485,53737.0
2020-08-18 10:10:00,144.01,144.49,143.96,144.44,54633.0,128.8038,129.2331,128.759,129.1883,54633.0
2020-08-18 10:20:00,144.41,144.81,143.84,143.84,21218.0,129.1615,129.5193,128.6517,128.6517,21218.0
2020-08-18 10:30:00,143.63,144.17,143.47,143.81,23609.0,128.4639,128.9469,128.3208,128.6249,23609.0
2020-08-18 10:40:00,143.72,144.75,143.65,144.09,35930.0,128.5444,129.4656,128.4818,128.8753,35930.0
2020-08-18 10:50:00,144.15,144.25,144.0,144.1,13701.0,128.929,129.0184,128.7948,128.8842,13701.0
2020-08-18 11:00:00,144.06,144.28,143.9,144.26,10966.0,128.8485,129.0452,128.7054,129.0274,10966.0
2020-08-18 11:10:00,144.29,144.45,144.04,144.24,11099.0,129.0542,129.1973,128.8306,129.0095,11099.0
2020-08-18 11:20:00,144.22,144.23,144.0,144.0,11070.0,128.9916,129.0005,128.7948,128.7948,11070.0
2020-08-18 11:30:00,144.05,144.34,144.05,144.23,10065.0,128.8395,129.0989,128.8395,129.0005,10065.0
2020-08-18 11:40:00,144.25,144.33,144.0,144.04,3595.0,129.0184,129.09,128.7948,128.8306,3595.0
2020-08-18 11:50:00,144.06,144.25,144.03,144.22,4613.0,128.8485,129.0184,128.8216,128.9916,4613.0
2020-08-18 12:00:00,144.25,144.26,143.99,144.2,4579.0,129.0184,129.0274,128.7859,128.9737,4579.0
2020-08-18 12:10:00,144.23,144.26,144.07,144.09,4309.0,129.0005,129.0274,128.8574,128.8753,4309.0
2020-08-18 12:20:00,144.12,144.15,143.95,144.09,5764.0,128.9021,128.929,128.7501,128.8753,5764.0
2020-08-18 12:30:00,144.1,144.36,144.1,144.31,10541.0,128.8842,129.1168,128.8842,129.0721,10541.0
2020-08-18 12:40:00,144.27,144.31,144.16,144.25,7438.0,129.0363,129.0721,128.9379,129.0184,7438.0
2020-08-18 12:50:00,144.3,144.3,144.11,144.16,8659.0,129.0631,129.0631,128.8932,128.9379,8659.0
2020-08-18 13:00:00,144.17,144.23,144.07,144.22,4588.0,128.9469,129.0005,128.8574,128.9916,4588.0
2020-08-18 13:10:00,144.25,144.25,143.98,144.07,5547.0,129.0184,129.0184,128.7769,128.8574,5547.0
2020-08-18 13:20:00,144.02,144.02,143.81,143.96,3970.0,128.8127,128.8127,128.6249,128.759,3970.0
2020-08-18 13:30:00,143.99,144.12,143.99,144.12,6778.0,128.7859,128.9021,128.7859,128.9021,6778.0
2020-08-18 13:40:00,144.11,144.21,144.04,144.21,3863.0,128.8932,128.9826,128.8306,128.9826,3863.0
2020-08-18 13:50:00,144.19,144.32,144.14,144.16,5827.0,128.9647,129.081,128.92,128.9379,5827.0
2020-08-18 14:00:00,144.12,144.15,143.94,143.95,13062.0,128.9021,128.929,128.7411,128.7501,13062.0
2020-08-18 14:10:00,143.97,143.98,143.8,143.81,10305.0,128.768,128.7769,128.6159,128.6249,10305.0
2020-08-18 14:20:00,143.8,143.87,143.69,143.73,11749.0,128.6159,128.6785,128.5175,128.5533,11749.0
2020-08-18 14:30:00,143.74,143.76,143.44,143.46,10710.0,128.5623,128.5801,128.2939,128.3118,10710.0
2020-08-18 14:40:00,143.47,143.53,143.4,143.51,8611.0,128.3208,128.3744,128.2582,128.3565,8611.0
2020-08-18 14:50:00,143.47,143.84,143.47,143.58,13774.0,128.3208,128.6517,128.3208,128.4192,13774.0
2020-08-18 15:00:00,143.59,143.71,143.54,143.59,8500.0,128.4281,128.5354,128.3834,128.4281,8500.0
2020-08-18 15:10:00,143.59,143.74,143.57,143.66,9468.0,128.4281,128.5623,128.4102,128.4907,9468.0
2020-08-18 15:20:00,143.68,143.85,143.54,143.68,21293.0,128.5086,128.6606,128.3834,128.5086,21293.0
2020-08-18 15:30:00,143.71,143.74,143.39,143.46,43016.0,128.5354,128.5623,128.2492,128.3118,43016.0
2020-08-18 15:40:00,143.45,143.55,143.41,143.45,36735.0,128.3029,128.3923,128.2671,128.3029,36735.0
2020-08-18 15:50:00,143.38,143.51,143.07,143.18,136795.0,128.2403,128.3565,127.963,128.0614,136795.0
2020-08-19 09:30:00,143.59,143.59,142.44,143.16,55147.0,128.4281,128.4281,127.3995,128.0435,55147.0
2020-08-19 09:40:00,142.99,143.4,142.64,142.66,39885.0,127.8915,128.2582,127.5784,127.5963,39885.0
2020-08-19 09:50:00,142.7,142.7,142.17,142.69,31955.0,127.6321,127.6321,127.158,127.6231,31955.0
2020-08-19 10:00:00,142.73,143.0,142.65,142.91,41929.0,127.6589,127.9004,127.5874,127.8199,41929.0
2020-08-19 10:10:00,142.91,142.93,142.53,142.67,27782.0,127.8199,127.8378,127.48,127.6052,27782.0
2020-08-19 10:20:00,142.67,143.08,142.6,142.89,33821.0,127.6052,127.972,127.5426,127.802,33821.0
2020-08-19 10:30:00,142.88,143.15,142.82,143.13,28728.0,127.7931,128.0346,127.7394,128.0167,28728.0
2020-08-19 10:40:00,143.14,143.19,142.7,142.73,15273.0,128.0256,128.0703,127.6321,127.6589,15273.0
2020-08-19 10:50:00,142.69,142.83,142.47,142.57,23859.0,127.6231,127.7483,127.4264,127.5158,23859.0
2020-08-19 11:00:00,142.58,142.72,142.37,142.39,25061.0,127.5247,127.65,127.3369,127.3548,25061.0
2020-08-19 11:10:00,142.41,142.6,142.26,142.47,25206.0,127.3727,127.5426,127.2385,127.4264,25206.0
2020-08-19 11:20:00,142.5,142.68,142.31,142.52,13362.0,127.4532,127.6142,127.2833,127.4711,13362.0
2020-08-19 11:30:00,142.53,143.3,142.52,143.29,26899.0,127.48,128.1687,127.4711,128.1598,26899.0
2020-08-19 11:40:00,143.3,143.52,143.28,143.52,25917.0,128.1687,128.3655,128.1508,128.3655,25917.0
2020-08-19 11:50:00,143.48,143.63,143.42,143.53,16407.0,128.3297,128.4639,128.2761,128.3744,16407.0
2020-08-19 12:00:00,143.56,143.68,143.45,143.51,16369.0,128.4013,128.5086,128.3029,128.3565,16369.0
2020-08-19 12:10:00,143.53,143.87,143.5,143.56,24646.0,128.3744,128.6785,128.3476,128.4013,24646.0
2020-08-19 12:20:00,143.55,143.61,143.47,143.58,14411.0,128.3923,128.446,128.3208,128.4192,14411.0
2020-08-19 12:30:00,143.56,143.59,143.37,143.41,13392.0,128.4013,128.4281,128.2313,128.2671,13392.0
2020-08-19 12:40:00,143.4,143.41,143.23,143.3,15121.0,128.2582,128.2671,128.1061,128.1687,15121.0
2020-08-19 12:50:00,143.31,143.46,143.3,143.45,15923.0,128.1777,128.3118,128.1687,128.3029,15923.0
2020-08-19 13:00:00,143.44,143.51,143.32,143.33,14190.0,128.2939,128.3565,128.1866,128.1956,14190.0
2020-08-19 13:10:00,143.32,143.49,143.27,143.42,14498.0,128.1866,128.3387,128.1419,128.2761,14498.0
2020-08-19 13:20:00,143.43,143.45,143.18,143.18,14644.0,128.285,128.3029,128.0614,128.0614,14644.0
2020-08-19 13:30:00,143.2,143.43,143.2,143.29,20414.0,128.0793,128.285,128.0793,128.1598,20414.0
2020-08-19 13:40:00,143.31,143.4,143.25,143.35,21026.0,128.1777,128.2582,128.124,128.2134,21026.0
2020-08-19 13:50:00,143.31,143.33,143.01,143.01,12700.0,128.1777,128.1956,127.9093,127.9093,12700.0
2020-08-19 14:00:00,143.04,143.15,142.58,142.7,23923.0,127.9362,128.0346,127.5247,127.6321,23923.0
2020-08-19 14:10:00,142.66,142.68,142.08,142.08,21520.0,127.5963,127.6142,127.0775,127.0775,21520.0
2020-08-19 14:20:00,142.14,142.21,141.55,141.87,44370.0,127.1312,127.1938,126.6035,126.8897,44370.0
2020-08-19 14:30:00,141.91,142.1,141.68,142.0,33082.0,126.9255,127.0954,126.7198,127.006,33082.0
2020-08-19 14:40:00,142.03,142.13,141.87,142.0,36810.0,127.0328,127.1223,126.8897,127.006,36810.0
2020-08-19 14:50:00,141.99,142.43,141.99,142.24,23503.0,126.997,127.3906,126.997,127.2206,23503.0
2020-08-19 15:00:00,142.16,142.28,141.96,142.14,24704.0,127.1491,127.2564,126.9702,127.1312,24704.0
2020-08-19 15:10:00,142.16,142.26,141.76,141.78,27383.0,127.1491,127.2385,126.7913,126.8092,27383.0
2020-08-19 15:20:00,141.77,141.95,141.7,141.73,45928.0,126.8003,126.9613,126.7377,126.7645,45928.0
2020-08-19 15:30:00,141.71,142.2,141.66,141.99,62591.0,126.7466,127.1849,126.7019,126.997,62591.0
2020-08-19 15:40:00,141.9,142.29,141.67,141.68,54727.0,126.9165,127.2654,126.7108,126.7198,54727.0
2020-08-19 15:50:00,141.6,142.05,141.43,141.98,109847.0,126.6482,127.0507,126.4962,126.9881,109847.0
2020-08-20 09:30:00,140.64,141.77,139.36,141.46,116907.0,125.7896,126.8003,124.6448,126.523,116907.0
2020-08-20 09:40:00,141.46,141.94,141.11,141.78,28058.0,126.523,126.9523,126.21,126.8092,28058.0
2020-08-20 09:50:00,141.66,142.26,141.64,141.82,20039.0,126.7019,127.2385,126.684,126.845,20039.0
2020-08-20 10:00:00,141.81,141.9,141.47,141.54,19939.0,126.8361,126.9165,126.532,126.5946,19939.0
2020-08-20 10:10:00,141.57,141.61,141.28,141.43,12629.0,126.6214,126.6572,126.362,126.4962,12629.0
2020-08-20 10:20:00,141.37,141.51,140.97,141.09,20025.0,126.4425,126.5677,126.0847,126.1921,20025.0
2020-08-20 10:30:00,141.05,141.16,140.68,140.81,16108.0,126.1563,126.2547,125.8254,125.9416,16108.0
2020-08-20 10:40:00,140.78,141.11,140.53,141.1,17241.0,125.9148,126.21,125.6912,126.201,17241.0
2020-08-20 10:50:00,141.1,141.31,140.7,140.76,15187.0,126.201,126.3888,125.8433,125.8969,15187.0
2020-08-20 11:00:00,140.81,140.81,139.95,140.08,31341.0,125.9416,125.9416,125.1725,125.2887,31341.0
2020-08-20 11:10:00,140.09,140.42,139.9,140.29,26582.0,125.2977,125.5928,125.1277,125.4766,26582.0
2020-08-20 11:20:00,140.27,140.77,140.27,140.65,13388.0,125.4587,125.9059,125.4587,125.7985,13388.0
2020-08-20 11:30:00,140.66,140.67,140.3,140.35,24683.0,125.8075,125.8164,125.4855,125.5302,24683.0
2020-08-20 11:40:00,140.33,140.51,140.23,140.49,31043.0,125.5123,125.6733,125.4229,125.6554,31043.0
2020-08-20 11:50:00,140.41,140.84,140.4,140.58,29813.0,125.5839,125.9685,125.5749,125.7359,29813.0
2020-08-20 12:00:00,140.6,140.74,140.49,140.59,18028.0,125.7538,125.879,125.6554,125.7449,18028.0
2020-08-20 12:10:00,140.53,140.62,140.35,140.41,20286.0,125.6912,125.7717,125.5302,125.5839,20286.0
2020-08-20 12:20:00,140.41,140.43,140.2,140.21,16737.0,125.5839,125.6018,125.3961,125.405,16737.0
2020-08-20 12:30:00,140.22,140.38,140.17,140.25,16223.0,125.4139,125.557,125.3692,125.4408,16223.0
2020-08-20 12:40:00,140.28,140.37,140.13,140.24,14629.0,125.4676,125.5481,125.3334,125.4318,14629.0
2020-08-20 12:50:00,140.21,140.27,139.72,139.74,62338.0,125.405,125.4587,124.9667,124.9846,62338.0
2020-08-20 13:00:00,139.75,140.02,139.67,139.95,52167.0,124.9936,125.2351,124.922,125.1725,52167.0
2020-08-20 13:10:00,139.96,140.02,139.81,139.89,24630.0,125.1814,125.2351,125.0472,125.1188,24630.0
2020-08-20 13:20:00,139.9,140.06,139.76,139.82,26713.0,125.1277,125.2708,125.0025,125.0562,26713.0
2020-08-20 13:30:00,139.84,140.06,139.82,140.03,18746.0,125.0741,125.2708,125.0562,125.244,18746.0
2020-08-20 13:40:00,140.06,140.11,139.94,139.94,16571.0,125.2708,125.3156,125.1635,125.1635,16571.0
2020-08-20 13:50:00,139.95,140.53,139.94,140.43,29091.0,125.1725,125.6912,125.1635,125.6018,29091.0
2020-08-20 14:00:00,140.45,140.77,140.43,140.6,19468.0,125.6197,125.9059,125.6018,125.7538,19468.0
2020-08-20 14:10:00,140.62,140.63,140.46,140.48,16658.0,125.7717,125.7807,125.6286,125.6465,16658.0
2020-08-20 14:20:00,140.47,140.81,140.47,140.69,29989.0,125.6375,125.9416,125.6375,125.8343,29989.0
2020-08-20 14:30:00,140.69,140.91,140.69,140.76,25066.0,125.8343,126.0311,125.8343,125.8969,25066.0
2020-08-20 14:40:00,140.74,140.86,140.61,140.69,19184.0,125.879,125.9864,125.7628,125.8343,19184.0
2020-08-20 14:50:00,140.68,140.82,140.57,140.69,24005.0,125.8254,125.9506,125.727,125.8343,24005.0
2020-08-20 15:00:00,140.69,140.95,140.69,140.9,24503.0,125.8343,126.0669,125.8343,126.0221,24503.0
2020-08-20 15:10:00,140.92,140.93,140.47,140.49,21251.0,126.04,126.049,125.6375,125.6554,21251.0
2020-08-20 15:20:00,140.49,140.53,140.23,140.4,29376.0,125.6554,125.6912,125.4229,125.5749,29376.0
2020-08-20 15:30:00,140.38,140.75,140.38,140.72,34300.0,125.557,125.888,125.557,125.8611,34300.0
2020-08-20 15:40:00,140.71,140.96,140.66,140.81,44509.0,125.8522,126.0758,125.8075,125.9416,44509.0
2020-08-20 15:50:00,140.68,140.79,140.48,140.64,127925.0,125.8254,125.9238,125.6465,125.7896,127925.0
2020-08-21 09:30:00,140.25,140.68,139.4,140.49,85619.0,125.4408,125.8254,124.6805,125.6554,85619.0
2020-08-21 09:40:00,140.5,141.08,140.38,140.96,27548.0,125.6644,126.1831,125.557,126.0758,27548.0
2020-08-21 09:50:00,140.98,141.26,140.35,141.21,19099.0,126.0937,126.3441,125.5302,126.2994,19099.0
2020-08-21 10:00:00,141.16,141.18,140.33,140.54,16401.0,126.2547,126.2726,125.5123,125.7002,16401.0
2020-08-21 10:10:00,140.55,140.95,140.31,140.71,15418.0,125.7091,126.0669,125.4944,125.8522,15418.0
2020-08-21 10:20:00,140.69,141.1,140.56,141.04,15448.0,125.8343,126.201,125.718,126.1474,15448.0
2020-08-21 10:30:00,141.01,141.48,140.88,141.46,13331.0,126.1205,126.5409,126.0043,126.523,13331.0
2020-08-21 10:40:00,141.48,141.86,141.38,141.74,24396.0,126.5409,126.8808,126.4515,126.7734,24396.0
2020-08-21 10:50:00,141.77,142.02,141.66,141.97,30410.0,126.8003,127.0239,126.7019,126.9792,30410.0
2020-08-21 11:00:00,142.01,142.01,141.48,141.56,18558.0,127.0149,127.0149,126.5409,126.6125,18558.0
2020-08-21 11:10:00,141.58,141.96,141.56,141.95,12075.0,126.6303,126.9702,126.6125,126.9613,12075.0
2020-08-21 11:20:00,141.92,142.2,141.9,142.2,12323.0,126.9344,127.1849,126.9165,127.1849,12323.0
2020-08-21 11:30:00,142.22,142.31,141.76,141.96,32870.0,127.2028,127.2833,126.7913,126.9702,32870.0
2020-08-21 11:40:00,141.95,142.16,141.83,141.98,13669.0,126.9613,127.1491,126.8539,126.9881,13669.0
2020-08-21 11:50:00,141.98,142.13,141.71,141.72,22720.0,126.9881,127.1223,126.7466,126.7556,22720.0
2020-08-21 12:00:00,141.69,142.25,141.62,142.18,13154.0,126.7287,127.2296,126.6661,127.167,13154.0
2020-08-21 12:10:00,142.21,142.31,142.1,142.11,5486.0,127.1938,127.2833,127.0954,127.1044,5486.0
2020-08-21 12:20:00,142.04,142.1,142.0,142.08,8760.0,127.0418,127.0954,127.006,127.0775,8760.0
2020-08-21 12:30:00,142.07,142.1,142.0,142.03,9850.0,127.0686,127.0954,127.006,127.0328,9850.0
2020-08-21 12:40:00,142.04,142.11,141.99,142.03,14000.0,127.0418,127.1044,126.997,127.0328,14000.0
2020-08-21 12:50:00,142.0,142.09,141.98,142.05,13230.0,127.006,127.0865,126.9881,127.0507,13230.0
2020-08-21 13:00:00,142.08,142.17,141.81,142.03,30636.0,127.0775,127.158,126.8361,127.0328,30636.0
2020-08-21 13:10:00,142.03,142.1,141.97,142.08,6639.0,127.0328,127.0954,126.9792,127.0775,6639.0
2020-08-21 13:20:00,142.02,142.04,141.92,142.01,6123.0,127.0239,127.0418,126.9344,127.0149,6123.0
2020-08-21 13:30:00,141.97,142.06,141.8,142.0,17872.0,126.9792,127.0597,126.8271,127.006,17872.0
2020-08-21 13:40:00,141.99,142.0,141.78,141.81,15614.0,126.997,127.006,126.8092,126.8361,15614.0
2020-08-21 13:50:00,141.8,141.8,141.51,141.52,16412.0,126.8271,126.8271,126.5677,126.5767,16412.0
2020-08-21 14:00:00,141.54,141.73,141.42,141.71,18506.0,126.5946,126.7645,126.4872,126.7466,18506.0
2020-08-21 14:10:00,141.73,141.78,141.45,141.45,9553.0,126.7645,126.8092,126.5141,126.5141,9553.0
2020-08-21 14:20:00,141.45,141.45,141.28,141.34,24843.0,126.5141,126.5141,126.362,126.4157,24843.0
2020-08-21 14:30:00,141.34,141.57,141.31,141.41,17119.0,126.4157,126.6214,126.3888,126.4783,17119.0
2020-08-21 14:40:00,141.41,141.43,141.3,141.38,15757.0,126.4783,126.4962,126.3799,126.4515,15757.0
2020-08-21 14:50:00,141.4,141.51,141.35,141.51,12553.0,126.4693,126.5677,126.4246,126.5677,12553.0
2020-08-21 15:00:00,141.48,141.72,141.46,141.57,16969.0,126.5409,126.7556,126.523,126.6214,16969.0
2020-08-21 15:10:00,141.59,141.77,141.56,141.67,17827.0,126.6393,126.8003,126.6125,126.7108,17827.0
2020-08-21 15:20:00,141.68,141.79,141.63,141.65,15897.0,126.7198,126.8182,126.6751,126.6929,15897.0
2020-08-21 15:30:00,141.65,141.69,141.5,141.65,28327.0,126.6929,126.7287,126.5588,126.6929,28327.0
2020-08-21 15:40:00,141.68,141.72,141.48,141.62,31886.0,126.7198,126.7556,126.5409,126.6661,31886.0
2020-08-21 15:50:00,141.6,142.11,141.6,142.05,103176.0,126.6482,127.1044,126.6482,127.0507,103176.0
2020-08-24 09:30:00,143.67,143.89,142.97,143.62,68703.0,128.4997,128.6964,127.8736,128.4549,68703.0
2020-08-24 09:40:00,143.6,144.25,143.46,143.81,25853.0,128.437,129.0184,128.3118,128.6249,25853.0
2020-08-24 09:50:00,143.82,143.84,142.81,142.99,29910.0,128.6338,128.6517,127.7305,127.8915,29910.0
2020-08-24 10:00:00,143.06,143.42,142.72,142.94,16341.0,127.9541,128.2761,127.65,127.8467,16341.0
2020-08-24 10:10:00,142.96,143.45,142.95,143.4,9405.0,127.8646,128.3029,127.8557,128.2582,9405.0
2020-08-24 10:20:00,143.4,143.4,142.87,142.94,11283.0,128.2582,128.2582,127.7841,127.8467,11283.0
2020-08-24 10:30:00,142.93,142.93,142.5,142.57,17276.0,127.8378,127.8378,127.4532,127.5158,17276.0
2020-08-24 10:40:00,142.68,142.68,142.23,142.51,25897.0,127.6142,127.6142,127.2117,127.4621,25897.0
2020-08-24 10:50:00,142.54,142.6,141.83,142.02,17491.0,127.489,127.5426,126.8539,127.0239,17491.0
2020-08-24 11:00:00,142.2,142.59,142.2,142.41,11819.0,127.1849,127.5337,127.1849,127.3727,11819.0
2020-08-24 11:10:00,142.44,142.55,142.33,142.4,6734.0,127.3995,127.4979,127.3011,127.3638,6734.0
2020-08-24 11:20:00,142.35,142.42,142.06,142.08,9791.0,127.319,127.3816,127.0597,127.0775,9791.0
2020-08-24 11:30:00,142.04,142.17,141.99,142.0,13802.0,127.0418,127.158,126.997,127.006,13802.0
2020-08-24 11:40:00,142.05,142.3,142.02,142.21,7732.0,127.0507,127.2743,127.0239,127.1938,7732.0
2020-08-24 11:50:00,142.21,142.24,141.96,142.06,11075.0,127.1938,127.2206,126.9702,127.0597,11075.0
2020-08-24 12:00:00,142.08,142.22,141.82,141.92,12837.0,127.0775,127.2028,126.845,126.9344,12837.0
2020-08-24 12:10:00,141.98,142.04,141.82,141.88,10379.0,126.9881,127.0418,126.845,126.8987,10379.0
2020-08-24 12:20:00,141.88,142.14,141.85,142.11,19102.0,126.8987,127.1312,126.8718,127.1044,19102.0
2020-08-24 12:30:00,142.07,142.16,141.68,141.88,24192.0,127.0686,127.1491,126.7198,126.8987,24192.0
2020-08-24 12:40:00,141.9,141.9,141.58,141.71,13214.0,126.9165,126.9165,126.6303,126.7466,13214.0
2020-08-24 12:50:00,141.67,141.75,141.51,141.6,12575.0,126.7108,126.7824,126.5677,126.6482,12575.0
2020-08-24 13:00:00,141.62,141.9,141.62,141.84,12649.0,126.6661,126.9165,126.6661,126.8629,12649.0
2020-08-24 13:10:00,141.82,141.97,141.8,141.82,8898.0,126.845,126.9792,126.8271,126.845,8898.0
2020-08-24 13:20:00,141.84,142.1,141.76,141.86,20137.0,126.8629,127.0954,126.7913,126.8808,20137.0
2020-08-24 13:30:00,141.83,141.83,141.55,141.69,11327.0,126.8539,126.8539,126.6035,126.7287,11327.0
2020-08-24 13:40:00,141.73,141.78,141.63,141.67,7761.0,126.7645,126.8092,126.6751,126.7108,7761.0
2020-08-24 13:50:00,141.67,141.95,141.67,141.87,10327.0,126.7108,126.9613,126.7108,126.8897,10327.0
2020-08-24 14:00:00,141.88,142.08,141.76,142.01,12424.0,126.8987,127.0775,126.7913,127.0149,12424.0
2020-08-24 14:10:00,141.98,142.0,141.7,141.72,12618.0,126.9881,127.006,126.7377,126.7556,12618.0
2020-08-24 14:20:00,141.69,141.69,141.47,141.56,27072.0,126.7287,126.7287,126.532,126.6125,27072.0
2020-08-24 14:30:00,141.54,141.71,141.45,141.52,31177.0,126.5946,126.7466,126.5141,126.5767,31177.0
2020-08-24 14:40:00,141.5,141.59,141.47,141.51,21982.0,126.5588,126.6393,126.532,126.5677,21982.0
2020-08-24 14:50:00,141.53,141.63,141.02,141.57,111898.0,126.5856,126.6751,126.1295,126.6214,111898.0
2020-08-24 15:00:00,141.54,141.54,141.21,141.25,20142.0,126.5946,126.5946,126.2994,126.3352,20142.0
2020-08-24 15:10:00,141.27,141.48,141.24,141.47,49814.0,126.3531,126.5409,126.3262,126.532,49814.0
2020-08-24 15:20:00,141.45,141.66,141.42,141.46,15755.0,126.5141,126.7019,126.4872,126.523,15755.0
2020-08-24 15:30:00,141.45,141.55,141.24,141.34,35822.0,126.5141,126.6035,126.3262,126.4157,35822.0
2020-08-24 15:40:00,141.34,141.51,141.31,141.41,40339.0,126.4157,126.5677,126.3888,126.4783,40339.0
2020-08-24 15:50:00,141.42,142.26,141.42,142.26,162286.0,126.4872,127.2385,126.4872,127.2385,162286.0
2020-08-25 09:30:00,142.96,143.65,142.33,143.42,48049.0,127.8646,128.4818,127.3011,128.2761,48049.0
2020-08-25 09:40:00,143.36,143.88,143.02,143.02,48732.0,128.2224,128.6875,127.9183,127.9183,48732.0
2020-08-25 09:50:00,143.0,143.23,142.63,143.22,20377.0,127.9004,128.1061,127.5695,128.0972,20377.0
2020-08-25 10:00:00,143.01,143.2,142.36,142.44,13962.0,127.9093,128.0793,127.328,127.3995,13962.0
2020-08-25 10:10:00,142.48,142.49,142.1,142.24,20932.0,127.4353,127.4443,127.0954,127.2206,20932.0
2020-08-25 10:20:00,142.15,142.23,141.86,142.07,10504.0,127.1402,127.2117,126.8808,127.0686,10504.0
2020-08-25 10:30:00,142.0,142.49,141.95,142.26,9887.0,127.006,127.4443,126.9613,127.2385,9887.0
2020-08-25 10:40:00,142.29,142.5,142.17,142.17,13173.0,127.2654,127.4532,127.158,127.158,13173.0
2020-08-25 10:50:00,142.13,142.17,141.9,142.03,14368.0,127.1223,127.158,126.9165,127.0328,14368.0
2020-08-25 11:00:00,142.11,142.32,142.08,142.16,10024.0,127.1044,127.2922,127.0775,127.1491,10024.0
2020-08-25 11:10:00,142.14,142.14,141.9,142.09,12321.0,127.1312,127.1312,126.9165,127.0865,12321.0
2020-08-25 11:20:00,142.14,142.16,141.75,141.87,8770.0,127.1312,127.1491,126.7824,126.8897,8770.0
2020-08-25 11:30:00,141.87,141.92,141.45,141.58,18137.0,126.8897,126.9344,126.5141,126.6303,18137.0
2020-08-25 11:40:00,141.56,141.75,141.51,141.75,6666.0,126.6125,126.7824,126.5677,126.7824,6666.0
2020-08-25 11:50:00,141.83,142.08,141.79,142.03,14311.0,126.8539,127.0775,126.8182,127.0328,14311.0
2020-08-25 12:00:00,142.0,142.09,141.91,142.0,3700.0,127.006,127.0865,126.9255,127.006,3700.0
2020-08-25 12:10:00,142.01,142.16,141.88,142.16,3502.0,127.0149,127.1491,126.8987,127.1491,3502.0
2020-08-25 12:20:00,142.12,142.14,141.97,142.03,7550.0,127.1133,127.1312,126.9792,127.0328,7550.0
2020-08-25 12:30:00,142.08,142.18,141.99,142.0,5030.0,127.0775,127.167,126.997,127.006,5030.0
2020-08-25 12:40:00,142.0,142.04,141.84,142.0,5708.0,127.006,127.0418,126.8629,127.006,5708.0
2020-08-25 12:50:00,141.99,142.06,141.94,142.01,2657.0,126.997,127.0597,126.9523,127.0149,2657.0
2020-08-25 13:00:00,142.01,142.07,141.85,141.86,6105.0,127.0149,127.0686,126.8718,126.8808,6105.0
2020-08-25 13:10:00,141.86,141.98,141.82,141.9,10221.0,126.8808,126.9881,126.845,126.9165,10221.0
2020-08-25 13:20:00,141.9,141.99,141.83,141.94,6365.0,126.9165,126.997,126.8539,126.9523,6365.0
2020-08-25 13:30:00,141.98,142.14,141.94,142.08,7954.0,126.9881,127.1312,126.9523,127.0775,7954.0
2020-08-25 13:40:00,142.08,142.24,142.08,142.08,6216.0,127.0775,127.2206,127.0775,127.0775,6216.0
2020-08-25 13:50:00,142.12,142.18,141.96,141.97,6995.0,127.1133,127.167,126.9702,126.9792,6995.0
2020-08-25 14:00:00,141.99,142.03,141.93,141.96,6706.0,126.997,127.0328,126.9434,126.9702,6706.0
2020-08-25 14:10:00,141.96,142.05,141.82,141.97,9442.0,126.9702,127.0507,126.845,126.9792,9442.0
2020-08-25 14:20:00,142.0,142.0,141.72,141.72,11455.0,127.006,127.006,126.7556,126.7556,11455.0
2020-08-25 14:30:00,141.76,142.01,141.64,141.87,48051.0,126.7913,127.0149,126.684,126.8897,48051.0
2020-08-25 14:40:00,141.77,141.99,141.76,141.93,10488.0,126.8003,126.997,126.7913,126.9434,10488.0
2020-08-25 14:50:00,141.93,142.06,141.92,141.97,6155.0,126.9434,127.0597,126.9344,126.9792,6155.0
2020-08-25 15:00:00,141.95,141.95,141.41,141.76,154524.0,126.9613,126.9613,126.4783,126.7913,154524.0
2020-08-25 15:10:00,141.77,142.15,141.77,142.05,32688.0,126.8003,127.1402,126.8003,127.0507,32688.0
2020-08-25 15:20:00,142.06,142.22,142.0,142.17,11256.0,127.0597,127.2028,127.006,127.158,11256.0
2020-08-25 15:30:00,142.2,142.52,142.18,142.37,17063.0,127.1849,127.4711,127.167,127.3369,17063.0
2020-08-25 15:40:00,142.36,142.4,142.13,142.13,26764.0,127.328,127.3638,127.1223,127.1223,26764.0
2020-08-25 15:50:00,142.19,142.62,142.1,142.6,125682.0,127.1759,127.5605,127.0954,127.5426,125682.0
2020-08-26 09:30:00,142.5,142.94,141.9,141.95,49401.0,127.4532,127.8467,126.9165,126.9613,49401.0
2020-08-26 09:40:00,142.02,142.35,141.91,142.0,11269.0,127.0239,127.319,126.9255,127.006,11269.0
2020-08-26 09:50:00,142.0,142.12,141.7,141.77,14612.0,127.006,127.1133,126.7377,126.8003,14612.0
2020-08-26 10:00:00,141.78,141.9,141.51,141.58,18520.0,126.8092,126.9165,126.5677,126.6303,18520.0
2020-08-26 10:10:00,141.62,141.73,141.29,141.43,67235.0,126.6661,126.7645,126.371,126.4962,67235.0
2020-08-26 10:20:00,141.46,142.22,141.46,141.99,122464.0,126.523,127.2028,126.523,126.997,122464.0
2020-08-26 10:30:00,141.94,142.45,141.94,142.25,32398.0,126.9523,127.4085,126.9523,127.2296,32398.0
2020-08-26 10:40:00,142.32,142.75,142.27,142.75,12472.0,127.2922,127.6768,127.2475,127.6768,12472.0
2020-08-26 10:50:00,142.74,142.82,142.59,142.67,11597.0,127.6679,127.7394,127.5337,127.6052,11597.0
2020-08-26 11:00:00,142.65,142.72,142.48,142.67,12452.0,127.5874,127.65,127.4353,127.6052,12452.0
2020-08-26 11:10:00,142.74,142.74,142.51,142.55,19889.0,127.6679,127.6679,127.4621,127.4979,19889.0
2020-08-26 11:20:00,142.59,142.88,142.59,142.8,8829.0,127.5337,127.7931,127.5337,127.7215,8829.0
2020-08-26 11:30:00,142.88,143.05,142.82,143.05,17144.0,127.7931,127.9451,127.7394,127.9451,17144.0
2020-08-26 11:40:00,143.07,143.41,143.07,143.27,9113.0,127.963,128.2671,127.963,128.1419,9113.0
2020-08-26 11:50:00,143.2,143.29,143.16,143.16,6601.0,128.0793,128.1598,128.0435,128.0435,6601.0
2020-08-26 12:00:00,143.2,143.26,142.98,143.21,4427.0,128.0793,128.1329,127.8825,128.0882,4427.0
2020-08-26 12:10:00,143.17,143.39,143.13,143.39,9990.0,128.0524,128.2492,128.0167,128.2492,9990.0
2020-08-26 12:20:00,143.38,143.63,143.38,143.59,12551.0,128.2403,128.4639,128.2403,128.4281,12551.0
2020-08-26 12:30:00,143.56,143.65,143.42,143.51,31601.0,128.4013,128.4818,128.2761,128.3565,31601.0
2020-08-26 12:40:00,143.51,143.57,143.41,143.45,10271.0,128.3565,128.4102,128.2671,128.3029,10271.0
2020-08-26 12:50:00,143.44,143.57,143.44,143.47,11232.0,128.2939,128.4102,128.2939,128.3208,11232.0
2020-08-26 13:00:00,143.5,143.7,143.47,143.6,11505.0,128.3476,128.5265,128.3208,128.437,11505.0
2020-08-26 13:10:00,143.6,143.66,143.5,143.62,8692.0,128.437,128.4907,128.3476,128.4549,8692.0
2020-08-26 13:20:00,143.6,143.62,143.54,143.61,5679.0,128.437,128.4549,128.3834,128.446,5679.0
2020-08-26 13:30:00,143.61,143.8,143.61,143.78,4611.0,128.446,128.6159,128.446,128.598,4611.0
2020-08-26 13:40:00,143.76,143.81,143.56,143.6,9292.0,128.5801,128.6249,128.4013,128.437,9292.0
2020-08-26 13:50:00,143.57,143.6,143.19,143.3,43109.0,128.4102,128.437,128.0703,128.1687,43109.0
2020-08-26 14:00:00,143.33,143.59,143.2,143.51,23308.0,128.1956,128.4281,128.0793,128.3565,23308.0
2020-08-26 14:10:00,143.48,143.58,143.33,143.34,12164.0,128.3297,128.4192,128.1956,128.2045,12164.0
2020-08-26 14:20:00,143.35,143.43,143.15,143.18,6467.0,128.2134,128.285,128.0346,128.0614,6467.0
2020-08-26 14:30:00,143.16,143.16,142.83,142.83,25073.0,128.0435,128.0435,127.7483,127.7483,25073.0
2020-08-26 14:40:00,142.84,142.88,142.41,142.65,24521.0,127.7573,127.7931,127.3727,127.5874,24521.0
2020-08-26 14:50:00,142.65,142.7,142.14,142.35,20341.0,127.5874,127.6321,127.1312,127.319,20341.0
2020-08-26 15:00:00,142.33,142.58,142.27,142.58,7830.0,127.3011,127.5247,127.2475,127.5247,7830.0
2020-08-26 15:10:00,142.63,142.81,142.63,142.7,9536.0,127.5695,127.7305,127.5695,127.6321,9536.0
2020-08-26 15:20:00,142.68,142.93,142.64,142.89,11539.0,127.6142,127.8378,127.5784,127.802,11539.0
2020-08-26 15:30:00,142.95,142.97,142.54,142.6,22991.0,127.8557,127.8736,127.489,127.5426,22991.0
2020-08-26 15:40:00,142.58,142.71,142.36,142.56,62623.0,127.5247,127.641,127.328,127.5069,62623.0
2020-08-26 15:50:00,142.51,142.78,142.51,142.69,39824.0,127.4621,127.7036,127.4621,127.6231,39824.0
2020-08-27 09:30:00,143.47,143.47,141.51,141.53,51321.0,128.3208,128.3208,126.5677,126.5856,51321.0
2020-08-27 09:40:00,141.59,141.7,140.62,140.9,36679.0,126.6393,126.7377,125.7717,126.0221,36679.0
2020-08-27 09:50:00,140.85,141.16,140.66,140.77,53472.0,125.9774,126.2547,125.8075,125.9059,53472.0
2020-08-27 10:00:00,140.75,140.75,139.7,140.04,28255.0,125.888,125.888,124.9489,125.253,28255.0
2020-08-27 10:10:00,140.06,140.81,139.54,140.63,36716.0,125.2708,125.9416,124.8057,125.7807,36716.0
2020-08-27 10:20:00,140.74,141.42,140.72,141.42,20994.0,125.879,126.4872,125.8611,126.4872,20994.0
2020-08-27 10:30:00,141.37,141.43,141.17,141.31,10781.0,126.4425,126.4962,126.2636,126.3888,10781.0
2020-08-27 10:40:00,141.33,141.36,141.08,141.25,10265.0,126.4067,126.4336,126.1831,126.3352,10265.0
2020-08-27 10:50:00,141.17,141.62,141.1,141.55,9974.0,126.2636,126.6661,126.201,126.6035,9974.0
2020-08-27 11:00:00,141.53,141.82,141.45,141.72,16836.0,126.5856,126.845,126.5141,126.7556,16836.0
2020-08-27 11:10:00,141.73,141.78,141.26,141.26,12119.0,126.7645,126.8092,126.3441,126.3441,12119.0
2020-08-27 11:20:00,141.2,141.25,140.66,140.69,22131.0,126.2905,126.3352,125.8075,125.8343,22131.0
2020-08-27 11:30:00,140.69,141.12,140.38,141.0,40872.0,125.8343,126.2189,125.557,126.1116,40872.0
2020-08-27 11:40:00,141.0,141.35,140.92,141.31,31910.0,126.1116,126.4246,126.04,126.3888,31910.0
2020-08-27 11:50:00,141.28,141.4,141.11,141.11,11239.0,126.362,126.4693,126.21,126.21,11239.0
2020-08-27 12:00:00,141.15,141.16,140.54,140.81,12592.0,126.2457,126.2547,125.7002,125.9416,12592.0
2020-08-27 12:10:00,140.83,140.89,140.56,140.57,14056.0,125.9595,126.0132,125.718,125.727,14056.0
2020-08-27 12:20:00,140.56,140.67,140.5,140.5,18019.0,125.718,125.8164,125.6644,125.6644,18019.0
2020-08-27 12:30:00,140.53,140.62,139.69,140.05,108336.0,125.6912,125.7717,124.9399,125.2619,108336.0
2020-08-27 12:40:00,140.12,140.21,139.65,139.68,30115.0,125.3245,125.405,124.9041,124.931,30115.0
2020-08-27 12:50:00,139.73,139.74,138.8,139.11,73011.0,124.9757,124.9846,124.1439,124.4212,73011.0
2020-08-27 13:00:00,139.0,139.4,138.7,139.28,49342.0,124.3228,124.6805,124.0544,124.5732,49342.0
2020-08-27 13:10:00,139.26,139.5,139.1,139.18,22941.0,124.5553,124.77,124.4122,124.4838,22941.0
2020-08-27 13:20:00,139.2,139.34,139.1,139.26,27527.0,124.5016,124.6269,124.4122,124.5553,27527.0
2020-08-27 13:30:00,139.26,139.65,139.17,139.65,28261.0,124.5553,124.9041,124.4748,124.9041,28261.0
2020-08-27 13:40:00,139.62,139.81,139.59,139.64,18583.0,124.8773,125.0472,124.8505,124.8952,18583.0
2020-08-27 13:50:00,139.65,140.28,139.53,140.28,35117.0,124.9041,125.4676,124.7968,125.4676,35117.0
2020-08-27 14:00:00,140.25,140.53,140.2,140.42,22362.0,125.4408,125.6912,125.3961,125.5928,22362.0
2020-08-27 14:10:00,140.42,140.72,140.32,140.59,15218.0,125.5928,125.8611,125.5034,125.7449,15218.0
2020-08-27 14:20:00,140.57,140.78,140.44,140.66,11713.0,125.727,125.9148,125.6107,125.8075,11713.0
2020-08-27 14:30:00,140.64,141.01,140.54,141.0,11928.0,125.7896,126.1205,125.7002,126.1116,11928.0
2020-08-27 14:40:00,140.98,141.2,140.96,141.04,20319.0,126.0937,126.2905,126.0758,126.1474,20319.0
2020-08-27 14:50:00,141.08,141.18,140.95,141.11,17504.0,126.1831,126.2726,126.0669,126.21,17504.0
2020-08-27 15:00:00,141.12,141.34,140.98,141.28,25727.0,126.2189,126.4157,126.0937,126.362,25727.0
2020-08-27 15:10:00,141.32,141.63,141.31,141.48,24323.0,126.3978,126.6751,126.3888,126.5409,24323.0
2020-08-27 15:20:00,141.49,141.64,141.08,141.18,23074.0,126.5498,126.684,126.1831,126.2726,23074.0
2020-08-27 15:30:00,141.21,141.51,141.19,141.33,41832.0,126.2994,126.5677,126.2815,126.4067,41832.0
2020-08-27 15:40:00,141.31,141.38,140.88,140.96,38979.0,126.3888,126.4515,126.0043,126.0758,38979.0
2020-08-27 15:50:00,140.84,140.84,140.03,140.17,174131.0,125.9685,125.9685,125.244,125.3692,174131.0
2020-08-28 09:30:00,140.72,141.47,140.29,140.9,55380.0,125.8611,126.532,125.4766,126.0221,55380.0
2020-08-28 09:40:00,141.08,141.41,140.37,140.45,10150.0,126.1831,126.4783,125.5481,125.6197,10150.0
2020-08-28 09:50:00,140.37,141.5,140.33,141.5,12705.0,125.5481,126.5588,125.5123,126.5588,12705.0
2020-08-28 10:00:00,141.61,141.96,141.3,141.83,11889.0,126.6572,126.9702,126.3799,126.8539,11889.0
2020-08-28 10:10:00,141.72,142.16,141.72,141.97,13409.0,126.7556,127.1491,126.7556,126.9792,13409.0
2020-08-28 10:20:00,142.05,142.07,141.5,141.57,13289.0,127.0507,127.0686,126.5588,126.6214,13289.0
2020-08-28 10:30:00,141.55,141.83,141.38,141.77,16070.0,126.6035,126.8539,126.4515,126.8003,16070.0
2020-08-28 10:40:00,141.77,141.81,141.2,141.31,7450.0,126.8003,126.8361,126.2905,126.3888,7450.0
2020-08-28 10:50:00,141.36,141.37,140.92,141.31,9175.0,126.4336,126.4425,126.04,126.3888,9175.0
2020-08-28 11:00:00,141.33,141.8,141.3,141.57,8984.0,126.4067,126.8271,126.3799,126.6214,8984.0
2020-08-28 11:10:00,141.57,141.65,141.28,141.37,9147.0,126.6214,126.6929,126.362,126.4425,9147.0
2020-08-28 11:20:00,141.29,141.93,141.27,141.79,10772.0,126.371,126.9434,126.3531,126.8182,10772.0
2020-08-28 11:30:00,141.81,141.94,141.64,141.71,8119.0,126.8361,126.9523,126.684,126.7466,8119.0
2020-08-28 11:40:00,141.59,141.78,141.46,141.75,9149.0,126.6393,126.8092,126.523,126.7824,9149.0
2020-08-28 11:50:00,141.8,141.91,141.67,141.85,14262.0,126.8271,126.9255,126.7108,126.8718,14262.0
2020-08-28 12:00:00,141.79,142.42,141.78,142.37,19470.0,126.8182,127.3816,126.8092,127.3369,19470.0
2020-08-28 12:10:00,142.43,142.45,142.28,142.31,7949.0,127.3906,127.4085,127.2564,127.2833,7949.0
2020-08-28 12:20:00,142.27,142.51,142.19,142.45,19286.0,127.2475,127.4621,127.1759,127.4085,19286.0
2020-08-28 12:30:00,142.38,142.6,142.19,142.26,13800.0,127.3459,127.5426,127.1759,127.2385,13800.0
2020-08-28 12:40:00,142.25,142.33,142.18,142.32,6754.0,127.2296,127.3011,127.167,127.2922,6754.0
2020-08-28 12:50:00,142.28,142.59,142.23,142.56,5232.0,127.2564,127.5337,127.2117,127.5069,5232.0
2020-08-28 13:00:00,142.53,142.67,142.24,142.31,7883.0,127.48,127.6052,127.2206,127.2833,7883.0
2020-08-28 13:10:00,142.43,142.52,142.22,142.46,7137.0,127.3906,127.4711,127.2028,127.4174,7137.0
2020-08-28 13:20:00,142.47,142.5,142.12,142.15,5619.0,127.4264,127.4532,127.1133,127.1402,5619.0
2020-08-28 13:30:00,142.14,142.27,142.02,142.27,5631.0,127.1312,127.2475,127.0239,127.2475,5631.0
2020-08-28 13:40:00,142.26,142.45,142.26,142.34,5163.0,127.2385,127.4085,127.2385,127.3101,5163.0
2020-08-28 13:50:00,142.32,142.59,142.32,142.44,11197.0,127.2922,127.5337,127.2922,127.3995,11197.0
2020-08-28 14:00:00,142.48,142.49,142.26,142.43,12213.0,127.4353,127.4443,127.2385,127.3906,12213.0
2020-08-28 14:10:00,142.45,142.75,142.39,142.75,17572.0,127.4085,127.6768,127.3548,127.6768,17572.0
2020-08-28 14:20:00,142.74,143.04,142.7,142.76,14839.0,127.6679,127.9362,127.6321,127.6857,14839.0
2020-08-28 14:30:00,142.76,142.79,142.63,142.78,11228.0,127.6857,127.7126,127.5695,127.7036,11228.0
2020-08-28 14:40:00,142.76,143.01,142.75,143.0,13432.0,127.6857,127.9093,127.6768,127.9004,13432.0
2020-08-28 14:50:00,142.97,143.09,142.81,142.89,12141.0,127.8736,127.9809,127.7305,127.802,12141.0
2020-08-28 15:00:00,142.87,143.07,142.77,143.06,11498.0,127.7841,127.963,127.6947,127.9541,11498.0
2020-08-28 15:10:00,143.01,143.28,143.0,143.28,15387.0,127.9093,128.1508,127.9004,128.1508,15387.0
2020-08-28 15:20:00,143.27,143.33,143.15,143.17,17880.0,128.1419,128.1956,128.0346,128.0524,17880.0
2020-08-28 15:30:00,143.17,143.29,143.07,143.11,14832.0,128.0524,128.1598,127.963,127.9988,14832.0
2020-08-28 15:40:00,143.13,143.69,143.13,143.31,49900.0,128.0167,128.5175,128.0167,128.1777,49900.0
2020-08-28 15:50:00,143.3,143.71,143.3,143.62,109027.0,128.1687,128.5354,128.1687,128.4549,109027.0
2020-08-31 09:30:00,143.59,144.0,142.35,142.35,62444.0,128.4281,128.7948,127.319,127.319,62444.0
2020-08-31 09:40:00,142.34,142.6,141.94,142.12,29330.0,127.3101,127.5426,126.9523,127.1133,29330.0
2020-08-31 09:50:00,142.21,142.97,142.12,142.84,17546.0,127.1938,127.8736,127.1133,127.7573,17546.0
2020-08-31 10:00:00,142.94,143.2,142.58,142.78,16013.0,127.8467,128.0793,127.5247,127.7036,16013.0
2020-08-31 10:10:00,142.78,142.79,142.26,142.44,11970.0,127.7036,127.7126,127.2385,127.3995,11970.0
2020-08-31 10:20:00,142.44,142.63,142.32,142.57,19501.0,127.3995,127.5695,127.2922,127.5158,19501.0
2020-08-31 10:30:00,142.56,142.79,142.47,142.59,13828.0,127.5069,127.7126,127.4264,127.5337,13828.0
2020-08-31 10:40:00,142.53,142.82,142.49,142.8,18521.0,127.48,127.7394,127.4443,127.7215,18521.0
2020-08-31 10:50:00,142.77,142.93,142.67,142.88,13262.0,127.6947,127.8378,127.6052,127.7931,13262.0
2020-08-31 11:00:00,142.88,142.9,141.99,142.13,15974.0,127.7931,127.811,126.997,127.1223,15974.0
2020-08-31 11:10:00,142.07,142.72,142.07,142.57,13146.0,127.0686,127.65,127.0686,127.5158,13146.0
2020-08-31 11:20:00,142.53,142.53,142.1,142.23,8970.0,127.48,127.48,127.0954,127.2117,8970.0
2020-08-31 11:30:00,142.24,142.68,142.19,142.63,5140.0,127.2206,127.6142,127.1759,127.5695,5140.0
2020-08-31 11:40:00,142.65,142.94,142.59,142.69,4565.0,127.5874,127.8467,127.5337,127.6231,4565.0
2020-08-31 11:50:00,142.68,142.97,142.6,142.89,5413.0,127.6142,127.8736,127.5426,127.802,5413.0
2020-08-31 12:00:00,142.85,143.45,142.85,143.4,18671.0,127.7662,128.3029,127.7662,128.2582,18671.0
2020-08-31 12:10:00,143.41,143.7,143.29,143.69,11385.0,128.2671,128.5265,128.1598,128.5175,11385.0
2020-08-31 12:20:00,143.68,143.94,143.62,143.91,16836.0,128.5086,128.7411,128.4549,128.7143,16836.0
2020-08-31 12:30:00,143.93,144.19,143.89,143.98,49617.0,128.7322,128.9647,128.6964,128.7769,49617.0
2020-08-31 12:40:00,143.99,144.16,143.92,144.0,19092.0,128.7859,128.9379,128.7233,128.7948,19092.0
2020-08-31 12:50:00,144.05,144.43,144.05,144.29,10860.0,128.8395,129.1794,128.8395,129.0542,10860.0
2020-08-31 13:00:00,144.41,144.66,144.28,144.49,17217.0,129.1615,129.3851,129.0452,129.2331,17217.0
2020-08-31 13:10:00,144.46,144.91,144.43,144.83,12522.0,129.2062,129.6087,129.1794,129.5372,12522.0
2020-08-31 13:20:00,144.83,144.83,144.43,144.46,12180.0,129.5372,129.5372,129.1794,129.2062,12180.0
2020-08-31 13:30:00,144.56,144.72,144.39,144.42,13802.0,129.2957,129.4388,129.1436,129.1705,13802.0
2020-08-31 13:40:00,144.42,144.88,144.41,144.82,12594.0,129.1705,129.5819,129.1615,129.5282,12594.0
2020-08-31 13:50:00,144.79,144.89,144.71,144.83,15629.0,129.5014,129.5908,129.4298,129.5372,15629.0
2020-08-31 14:00:00,144.81,144.83,144.45,144.45,14273.0,129.5193,129.5372,129.1973,129.1973,14273.0
2020-08-31 14:10:00,144.53,144.9,144.53,144.71,10667.0,129.2688,129.5998,129.2688,129.4298,10667.0
2020-08-31 14:20:00,144.72,145.0,144.71,144.9,13443.0,129.4388,129.6892,129.4298,129.5998,13443.0
2020-08-31 14:30:00,144.88,144.99,144.81,144.96,14939.0,129.5819,129.6803,129.5193,129.6534,14939.0
2020-08-31 14:40:00,144.98,145.24,144.98,145.17,63682.0,129.6713,129.9039,129.6713,129.8413,63682.0
2020-08-31 14:50:00,145.19,145.3,145.16,145.21,17065.0,129.8592,129.9575,129.8323,129.877,17065.0
2020-08-31 15:00:00,145.21,145.39,145.0,145.32,33193.0,129.877,130.038,129.6892,129.9754,33193.0
2020-08-31 15:10:00,145.34,145.37,144.66,144.66,25919.0,129.9933,130.0201,129.3851,129.3851,25919.0
2020-08-31 15:20:00,144.67,144.68,144.19,144.5,22391.0,129.3941,129.403,128.9647,129.242,22391.0
2020-08-31 15:30:00,144.55,144.68,144.36,144.62,24918.0,129.2867,129.403,129.1168,129.3493,24918.0
2020-08-31 15:40:00,144.63,144.84,144.37,144.7,43171.0,129.3583,129.5461,129.1257,129.4209,43171.0
2020-08-31 15:50:00,144.69,145.21,144.65,144.84,221531.0,129.4119,129.877,129.3762,129.5461,221531.0
2020-09-01 09:30:00,145.98,145.98,144.53,144.64,89500.0,130.5657,130.5657,129.2688,129.3672,89500.0
2020-09-01 09:40:00,144.67,146.82,144.58,146.7,53183.0,129.3941,131.317,129.3136,131.2097,53183.0
2020-09-01 09:50:00,146.64,147.3,146.56,146.95,41751.0,131.156,131.7464,131.0845,131.4333,41751.0
2020-09-01 10:00:00,147.03,147.65,146.85,147.58,50789.0,131.5049,132.0594,131.3439,131.9968,50789.0
2020-09-01 10:10:00,147.55,147.76,147.18,147.61,21318.0,131.97,132.1578,131.639,132.0236,21318.0
2020-09-01 10:20:00,147.58,147.73,147.29,147.64,23844.0,131.9968,132.131,131.7374,132.0505,23844.0
2020-09-01 10:30:00,147.7,147.75,147.44,147.62,16529.0,132.1041,132.1488,131.8716,132.0326,16529.0
2020-09-01 10:40:00,147.59,147.69,147.08,147.49,17120.0,132.0057,132.0952,131.5496,131.9163,17120.0
2020-09-01 10:50:00,147.4,147.59,147.23,147.26,19308.0,131.8358,132.0057,131.6837,131.7106,19308.0
2020-09-01 11:00:00,147.28,147.39,147.03,147.3,45115.0,131.7285,131.8269,131.5049,131.7464,45115.0
2020-09-01 11:10:00,147.2,147.39,146.67,146.67,50590.0,131.6569,131.8269,131.1829,131.1829,50590.0
2020-09-01 11:20:00,146.7,146.76,146.26,146.44,22860.0,131.2097,131.2634,130.8162,130.9772,22860.0
2020-09-01 11:30:00,146.47,146.47,145.96,146.25,16633.0,131.004,131.004,130.5478,130.8072,16633.0
2020-09-01 11:40:00,146.24,146.34,145.99,146.08,12038.0,130.7983,130.8877,130.5747,130.6552,12038.0
2020-09-01 11:50:00,146.17,146.25,145.91,146.03,8743.0,130.7357,130.8072,130.5031,130.6105,8743.0
2020-09-01 12:00:00,146.09,146.41,146.01,146.33,7971.0,130.6641,130.9503,130.5926,130.8788,7971.0
2020-09-01 12:10:00,146.41,146.5,146.31,146.48,9243.0,130.9503,131.0308,130.8609,131.0129,9243.0
2020-09-01 12:20:00,146.48,146.79,146.44,146.72,20695.0,131.0129,131.2902,130.9772,131.2276,20695.0
2020-09-01 12:30:00,146.73,147.02,146.58,146.6,9350.0,131.2365,131.4959,131.1024,131.1203,9350.0
2020-09-01 12:40:00,146.58,146.6,146.32,146.46,11717.0,131.1024,131.1203,130.8698,130.9951,11717.0
2020-09-01 12:50:00,146.48,146.81,146.47,146.77,7271.0,131.0129,131.3081,131.004,131.2723,7271.0
2020-09-01 13:00:00,146.74,146.74,146.46,146.7,10142.0,131.2455,131.2455,130.9951,131.2097,10142.0
2020-09-01 13:10:00,146.7,146.83,146.57,146.71,7189.0,131.2097,131.326,131.0934,131.2187,7189.0
2020-09-01 13:20:00,146.67,146.76,146.55,146.67,11278.0,131.1829,131.2634,131.0755,131.1829,11278.0
2020-09-01 13:30:00,146.7,146.81,146.58,146.77,11016.0,131.2097,131.3081,131.1024,131.2723,11016.0
2020-09-01 13:40:00,146.74,147.0,146.69,146.78,13943.0,131.2455,131.478,131.2008,131.2813,13943.0
2020-09-01 13:50:00,146.79,146.91,146.74,146.78,6258.0,131.2902,131.3975,131.2455,131.2813,6258.0
2020-09-01 14:00:00,146.79,146.8,146.6,146.63,11463.0,131.2902,131.2992,131.1203,131.1471,11463.0
2020-09-01 14:10:00,146.64,146.86,146.63,146.77,13428.0,131.156,131.3528,131.1471,131.2723,13428.0
2020-09-01 14:20:00,146.8,146.96,146.75,146.82,16344.0,131.2992,131.4423,131.2544,131.317,16344.0
2020-09-01 14:30:00,146.83,146.86,146.63,146.7,12967.0,131.326,131.3528,131.1471,131.2097,12967.0
2020-09-01 14:40:00,146.7,146.83,146.51,146.66,16691.0,131.2097,131.326,131.0398,131.1739,16691.0
2020-09-01 14:50:00,146.68,146.8,146.55,146.71,7697.0,131.1918,131.2992,131.0755,131.2187,7697.0
2020-09-01 15:00:00,146.69,146.91,146.67,146.89,13299.0,131.2008,131.3975,131.1829,131.3796,13299.0
2020-09-01 15:10:00,146.82,146.85,146.56,146.7,29046.0,131.317,131.3439,131.0845,131.2097,29046.0
2020-09-01 15:20:00,146.72,146.78,146.53,146.55,17218.0,131.2276,131.2813,131.0577,131.0755,17218.0
2020-09-01 15:30:00,146.57,146.59,146.19,146.22,23036.0,131.0934,131.1113,130.7536,130.7804,23036.0
2020-09-01 15:40:00,146.22,146.4,146.03,146.04,22904.0,130.7804,130.9414,130.6105,130.6194,22904.0
2020-09-01 15:50:00,146.0,146.48,145.92,146.47,102299.0,130.5836,131.0129,130.5121,131.004,102299.0
2020-09-02 09:30:00,148.55,149.6,147.96,149.42,109611.0,132.8644,133.8035,132.3367,133.6425,109611.0
2020-09-02 09:40:00,149.44,149.58,148.14,148.34,50517.0,133.6604,133.7856,132.4977,132.6765,50517.0
2020-09-02 09:50:00,148.38,148.38,147.21,147.94,52212.0,132.7123,132.7123,131.6659,132.3188,52212.0
2020-09-02 10:00:00,147.81,149.18,147.8,148.88,48916.0,132.2025,133.4278,132.1936,133.1595,48916.0
2020-09-02 10:10:00,148.94,150.76,148.83,150.67,70059.0,133.2132,134.841,133.1148,134.7605,70059.0
2020-09-02 10:20:00,150.61,150.69,149.81,150.5,40074.0,134.7068,134.7784,133.9913,134.6085,40074.0
2020-09-02 10:30:00,150.5,150.73,149.91,149.96,31877.0,134.6085,134.8142,134.0808,134.1255,31877.0
2020-09-02 10:40:00,149.93,150.38,149.8,150.38,20009.0,134.0986,134.5011,133.9824,134.5011,20009.0
2020-09-02 10:50:00,150.45,150.99,150.43,150.56,31374.0,134.5637,135.0467,134.5459,134.6621,31374.0
2020-09-02 11:00:00,150.56,150.57,149.0,149.06,34765.0,134.6621,134.6711,133.2668,133.3205,34765.0
2020-09-02 11:10:00,149.0,149.88,148.96,149.71,21443.0,133.2668,134.0539,133.2311,133.9019,21443.0
2020-09-02 11:20:00,149.78,149.9,149.17,149.29,15395.0,133.9645,134.0718,133.4189,133.5262,15395.0
2020-09-02 11:30:00,149.21,149.55,148.26,148.41,23228.0,133.4547,133.7588,132.605,132.7391,23228.0
2020-09-02 11:40:00,148.53,148.98,148.5,148.98,15473.0,132.8465,133.249,132.8196,133.249,15473.0
2020-09-02 11:50:00,148.84,149.18,148.84,149.18,11393.0,133.1237,133.4278,133.1237,133.4278,11393.0
2020-09-02 12:00:00,149.11,149.47,149.08,149.39,10014.0,133.3652,133.6872,133.3384,133.6157,10014.0
2020-09-02 12:10:00,149.45,149.95,149.39,149.91,18160.0,133.6693,134.1165,133.6157,134.0808,18160.0
2020-09-02 12:20:00,149.97,150.17,149.8,150.11,32928.0,134.1344,134.3133,133.9824,134.2596,32928.0
2020-09-02 12:30:00,150.13,150.42,150.05,150.42,26408.0,134.2775,134.5369,134.206,134.5369,26408.0
2020-09-02 12:40:00,150.38,151.29,150.38,151.13,56492.0,134.5011,135.315,134.5011,135.1719,56492.0
2020-09-02 12:50:00,151.15,151.41,150.8,150.8,30229.0,135.1898,135.4224,134.8768,134.8768,30229.0
2020-09-02 13:00:00,150.8,151.34,150.46,151.31,33413.0,134.8768,135.3598,134.5727,135.3329,33413.0
2020-09-02 13:10:00,151.28,151.81,151.13,151.61,30539.0,135.3061,135.7801,135.1719,135.6013,30539.0
2020-09-02 13:20:00,151.59,152.08,151.41,151.92,46576.0,135.5834,136.0216,135.4224,135.8785,46576.0
2020-09-02 13:30:00,151.94,152.26,151.85,152.25,25976.0,135.8964,136.1826,135.8159,136.1737,25976.0
2020-09-02 13:40:00,152.27,152.54,152.26,152.44,27922.0,136.1916,136.4331,136.1826,136.3436,27922.0
2020-09-02 13:50:00,152.46,152.79,152.39,152.71,28940.0,136.3615,136.6567,136.2989,136.5851,28940.0
2020-09-02 14:00:00,152.69,152.75,152.26,152.7,46253.0,136.5672,136.6209,136.1826,136.5762,46253.0
2020-09-02 14:10:00,152.72,152.72,152.13,152.52,28153.0,136.594,136.594,136.0663,136.4152,28153.0
2020-09-02 14:20:00,152.51,152.67,152.48,152.6,20104.0,136.4062,136.5493,136.3794,136.4867,20104.0
2020-09-02 14:30:00,152.54,152.64,152.17,152.44,41628.0,136.4331,136.5225,136.1021,136.3436,41628.0
2020-09-02 14:40:00,152.49,152.67,152.35,152.52,11816.0,136.3883,136.5493,136.2631,136.4152,11816.0
2020-09-02 14:50:00,152.6,153.25,152.56,153.22,32216.0,136.4867,137.0681,136.4509,137.0413,32216.0
2020-09-02 15:00:00,153.2,153.4,152.96,153.21,28775.0,137.0234,137.2022,136.8087,137.0323,28775.0
2020-09-02 15:10:00,153.23,154.24,153.12,154.08,64225.0,137.0502,137.9535,136.9518,137.8104,64225.0
2020-09-02 15:20:00,154.09,154.13,153.49,153.6,34692.0,137.8194,137.8552,137.2827,137.3811,34692.0
2020-09-02 15:30:00,153.6,153.84,153.55,153.74,79243.0,137.3811,137.5958,137.3364,137.5063,79243.0
2020-09-02 15:40:00,153.74,153.97,153.37,153.59,46848.0,137.5063,137.7121,137.1754,137.3722,46848.0
2020-09-02 15:50:00,153.6,153.67,153.22,153.24,80347.0,137.3811,137.4437,137.0413,137.0591,80347.0
2020-09-03 09:30:00,149.01,149.59,145.33,145.96,146217.0,133.2758,133.7946,129.9844,130.5478,146217.0
2020-09-03 09:40:00,145.83,146.0,144.31,145.23,84802.0,130.4316,130.5836,129.0721,129.8949,84802.0
2020-09-03 09:50:00,145.27,145.49,144.77,145.34,48214.0,129.9307,130.1275,129.4835,129.9933,48214.0
2020-09-03 10:00:00,145.27,145.74,144.56,144.56,50362.0,129.9307,130.3511,129.2957,129.2957,50362.0
2020-09-03 10:10:00,144.58,144.89,143.72,144.02,48579.0,129.3136,129.5908,128.5444,128.8127,48579.0
2020-09-03 10:20:00,144.06,144.23,143.28,143.75,42623.0,128.8485,129.0005,128.1508,128.5712,42623.0
2020-09-03 10:30:00,143.56,144.5,143.4,143.65,47297.0,128.4013,129.242,128.2582,128.4818,47297.0
2020-09-03 10:40:00,143.77,143.96,142.23,142.39,41702.0,128.5891,128.759,127.2117,127.3548,41702.0
2020-09-03 10:50:00,142.46,143.76,142.45,143.47,85327.0,127.4174,128.5801,127.4085,128.3208,85327.0
2020-09-03 11:00:00,143.42,143.49,142.24,142.58,33898.0,128.2761,128.3387,127.2206,127.5247,33898.0
2020-09-03 11:10:00,142.63,142.94,141.0,141.08,57902.0,127.5695,127.8467,126.1116,126.1831,57902.0
2020-09-03 11:20:00,141.06,142.59,140.85,142.31,51409.0,126.1652,127.5337,125.9774,127.2833,51409.0
2020-09-03 11:30:00,142.29,142.48,141.23,142.22,34492.0,127.2654,127.4353,126.3173,127.2028,34492.0
2020-09-03 11:40:00,142.22,143.0,142.22,142.74,27906.0,127.2028,127.9004,127.2028,127.6679,27906.0
2020-09-03 11:50:00,142.7,143.15,142.24,142.27,31924.0,127.6321,128.0346,127.2206,127.2475,31924.0
2020-09-03 12:00:00,142.43,142.53,141.25,141.48,29473.0,127.3906,127.48,126.3352,126.5409,29473.0
2020-09-03 12:10:00,141.5,141.83,140.91,141.04,29183.0,126.5588,126.8539,126.0311,126.1474,29183.0
2020-09-03 12:20:00,141.03,141.36,140.75,140.91,32150.0,126.1384,126.4336,125.888,126.0311,32150.0
2020-09-03 12:30:00,140.95,141.41,140.25,141.41,68251.0,126.0669,126.4783,125.4408,126.4783,68251.0
2020-09-03 12:40:00,141.4,141.41,140.47,140.47,52393.0,126.4693,126.4783,125.6375,125.6375,52393.0
2020-09-03 12:50:00,140.54,141.19,140.54,140.58,27574.0,125.7002,126.2815,125.7002,125.7359,27574.0
2020-09-03 13:00:00,140.55,140.66,139.82,140.55,40353.0,125.7091,125.8075,125.0562,125.7091,40353.0
2020-09-03 13:10:00,140.55,141.39,140.5,141.07,38702.0,125.7091,126.4604,125.6644,126.1742,38702.0
2020-09-03 13:20:00,141.12,142.17,140.94,142.07,29301.0,126.2189,127.158,126.0579,127.0686,29301.0
2020-09-03 13:30:00,142.03,142.04,140.56,140.7,72580.0,127.0328,127.0418,125.718,125.8433,72580.0
2020-09-03 13:40:00,140.73,141.0,140.53,140.53,38041.0,125.8701,126.1116,125.6912,125.6912,38041.0
2020-09-03 13:50:00,140.57,141.32,140.57,140.83,34874.0,125.727,126.3978,125.727,125.9595,34874.0
2020-09-03 14:00:00,140.76,141.41,140.7,141.29,43810.0,125.8969,126.4783,125.8433,126.371,43810.0
2020-09-03 14:10:00,141.22,141.42,140.37,140.68,42100.0,126.3084,126.4872,125.5481,125.8254,42100.0
2020-09-03 14:20:00,140.73,141.05,140.52,140.92,20148.0,125.8701,126.1563,125.6823,126.04,20148.0
2020-09-03 14:30:00,141.02,141.42,140.94,140.96,35234.0,126.1295,126.4872,126.0579,126.0758,35234.0
2020-09-03 14:40:00,141.0,141.2,140.76,140.87,29340.0,126.1116,126.2905,125.8969,125.9953,29340.0
2020-09-03 14:50:00,140.94,141.07,140.17,140.17,52875.0,126.0579,126.1742,125.3692,125.3692,52875.0
2020-09-03 15:00:00,140.19,140.43,139.61,140.13,55797.0,125.3871,125.6018,124.8684,125.3334,55797.0
2020-09-03 15:10:00,140.11,140.72,139.86,140.33,35664.0,125.3156,125.8611,125.092,125.5123,35664.0
2020-09-03 15:20:00,140.33,140.48,139.86,139.97,46628.0,125.5123,125.6465,125.092,125.1903,46628.0
2020-09-03 15:30:00,139.97,140.66,139.79,140.36,71030.0,125.1903,125.8075,125.0293,125.5392,71030.0
2020-09-03 15:40:00,140.35,140.86,139.85,139.85,95542.0,125.5302,125.9864,125.083,125.083,95542.0
2020-09-03 15:50:00,139.65,140.06,139.43,139.9,277302.0,124.9041,125.2708,124.7074,125.1277,277302.0
2020-09-04 09:30:00,139.66,141.65,138.2,140.79,119302.0,124.9131,126.6929,123.6072,125.9238,119302.0
2020-09-04 09:40:00,140.84,141.08,138.94,139.53,48261.0,125.9685,126.1831,124.2691,124.7968,48261.0
2020-09-04 09:50:00,139.68,140.05,138.65,139.05,62703.0,124.931,125.2619,124.0097,124.3675,62703.0
2020-09-04 10:00:00,139.08,140.54,138.94,139.67,55617.0,124.3943,125.7002,124.2691,124.922,55617.0
2020-09-04 10:10:00,139.5,139.8,137.33,137.5,72273.0,124.77,125.0383,122.8291,122.9812,72273.0
2020-09-04 10:20:00,137.51,138.4,136.9,136.92,50162.0,122.9901,123.7861,122.4445,122.4624,50162.0
2020-09-04 10:30:00,136.92,137.1,134.56,136.09,70668.0,122.4624,122.6234,120.3516,121.72,70668.0
2020-09-04 10:40:00,135.85,135.93,133.86,135.88,59875.0,121.5054,121.5769,119.7255,121.5322,59875.0
2020-09-04 10:50:00,135.44,136.83,135.14,136.6,28757.0,121.1387,122.3819,120.8703,122.1762,28757.0
2020-09-04 11:00:00,136.65,136.97,135.74,136.04,24816.0,122.2209,122.5071,121.407,121.6753,24816.0
2020-09-04 11:10:00,136.09,136.86,135.88,136.54,24165.0,121.72,122.4087,121.5322,122.1225,24165.0
2020-09-04 11:20:00,136.51,136.71,135.38,135.85,24811.0,122.0957,122.2746,121.085,121.5054,24811.0
2020-09-04 11:30:00,135.84,137.37,135.84,137.32,26801.0,121.4964,122.8649,121.4964,122.8202,26801.0
2020-09-04 11:40:00,137.33,137.33,136.45,137.31,26200.0,122.8291,122.8291,122.042,122.8112,26200.0
2020-09-04 11:50:00,137.18,137.78,137.1,137.74,35942.0,122.6949,123.2316,122.6234,123.1958,35942.0
2020-09-04 12:00:00,137.78,137.94,137.13,137.16,60160.0,123.2316,123.3747,122.6502,122.6771,60160.0
2020-09-04 12:10:00,137.14,137.39,136.55,136.81,41237.0,122.6592,122.8828,122.1315,122.364,41237.0
2020-09-04 12:20:00,136.87,137.77,136.87,137.73,35885.0,122.4177,123.2226,122.4177,123.1869,35885.0
2020-09-04 12:30:00,137.7,138.24,137.56,137.93,44909.0,123.16,123.643,123.0348,123.3657,44909.0
2020-09-04 12:40:00,137.95,138.34,137.8,137.89,33116.0,123.3836,123.7325,123.2495,123.33,33116.0
2020-09-04 12:50:00,137.86,137.86,137.27,137.76,29123.0,123.3031,123.3031,122.7754,123.2137,29123.0
2020-09-04 13:00:00,137.69,137.69,137.09,137.39,28863.0,123.1511,123.1511,122.6144,122.8828,28863.0
2020-09-04 13:10:00,137.33,137.45,136.53,136.59,20899.0,122.8291,122.9364,122.1136,122.1672,20899.0
2020-09-04 13:20:00,136.62,137.21,136.61,136.9,26442.0,122.1941,122.7218,122.1851,122.4445,26442.0
2020-09-04 13:30:00,136.84,137.4,136.43,137.31,31095.0,122.3908,122.8917,122.0241,122.8112,31095.0
2020-09-04 13:40:00,137.28,137.48,137.04,137.27,84979.0,122.7844,122.9633,122.5697,122.7754,84979.0
2020-09-04 13:50:00,137.21,137.41,136.83,137.31,41259.0,122.7218,122.9007,122.3819,122.8112,41259.0
2020-09-04 14:00:00,137.29,137.64,137.11,137.43,25515.0,122.7933,123.1064,122.6323,122.9185,25515.0
2020-09-04 14:10:00,137.39,137.64,137.22,137.48,28864.0,122.8828,123.1064,122.7307,122.9633,28864.0
2020-09-04 14:20:00,137.45,137.85,137.12,137.74,41913.0,122.9364,123.2942,122.6413,123.1958,41913.0
2020-09-04 14:30:00,137.74,138.59,137.46,138.55,41027.0,123.1958,123.9561,122.9454,123.9203,41027.0
2020-09-04 14:40:00,138.51,139.27,138.41,138.87,77991.0,123.8845,124.5643,123.7951,124.2065,77991.0
2020-09-04 14:50:00,138.88,139.54,138.8,139.47,59267.0,124.2154,124.8057,124.1439,124.7431,59267.0
2020-09-04 15:00:00,139.46,139.89,139.12,139.8,49305.0,124.7342,125.1188,124.4301,125.0383,49305.0
2020-09-04 15:10:00,139.79,140.43,139.45,140.21,73769.0,125.0293,125.6018,124.7252,125.405,73769.0
2020-09-04 15:20:00,140.19,140.9,140.16,140.69,51046.0,125.3871,126.0221,125.3603,125.8343,51046.0
2020-09-04 15:30:00,140.56,140.68,139.8,140.27,71764.0,125.718,125.8254,125.0383,125.4587,71764.0
2020-09-04 15:40:00,140.22,140.64,139.43,139.43,92575.0,125.4139,125.7896,124.7074,124.7074,92575.0
2020-09-04 15:50:00,139.36,139.68,138.79,138.99,199162.0,124.6448,124.931,124.1349,124.3138,199162.0
2020-09-08 09:30:00,133.27,134.59,130.93,134.41,173507.0,119.1978,120.3784,117.1049,120.2174,173507.0
2020-09-08 09:40:00,134.34,134.34,132.1,133.42,55826.0,120.1548,120.1548,118.1513,119.332,55826.0
2020-09-08 09:50:00,133.45,134.28,133.22,133.94,49769.0,119.3588,120.1012,119.1531,119.7971,49769.0
2020-09-08 10:00:00,134.1,134.56,133.19,134.2,45872.0,119.9402,120.3516,119.1263,120.0296,45872.0
2020-09-08 10:10:00,134.3,134.87,134.12,134.87,43967.0,120.119,120.6289,119.9581,120.6289,43967.0
2020-09-08 10:20:00,134.85,135.17,134.21,134.94,40420.0,120.611,120.8972,120.0385,120.6915,40420.0
2020-09-08 10:30:00,134.95,135.44,133.9,134.47,45031.0,120.7004,121.1387,119.7613,120.2711,45031.0
2020-09-08 10:40:00,134.53,134.58,133.51,133.72,35038.0,120.3248,120.3695,119.4125,119.6003,35038.0
2020-09-08 10:50:00,133.67,134.57,133.6,134.02,24051.0,119.5556,120.3605,119.493,119.8686,24051.0
2020-09-08 11:00:00,134.0,134.08,133.47,133.81,29193.0,119.8507,119.9223,119.3767,119.6808,29193.0
2020-09-08 11:10:00,134.05,134.5,133.52,133.76,22533.0,119.8954,120.2979,119.4214,119.6361,22533.0
2020-09-08 11:20:00,133.83,133.94,133.17,133.44,32807.0,119.6987,119.7971,119.1084,119.3499,32807.0
2020-09-08 11:30:00,133.35,133.59,132.26,132.52,40641.0,119.2694,119.484,118.2945,118.527,40641.0
2020-09-08 11:40:00,132.43,132.97,132.32,132.78,17704.0,118.4465,118.9295,118.3481,118.7595,17704.0
2020-09-08 11:50:00,132.81,132.81,132.25,132.73,19408.0,118.7864,118.7864,118.2855,118.7148,19408.0
2020-09-08 12:00:00,132.62,133.27,132.59,132.92,16833.0,118.6164,119.1978,118.5896,118.8848,16833.0
2020-09-08 12:10:00,132.86,133.14,132.75,133.0,16451.0,118.8311,119.0815,118.7327,118.9563,16451.0
2020-09-08 12:20:00,133.03,133.57,132.81,133.04,19894.0,118.9831,119.4661,118.7864,118.9921,19894.0
2020-09-08 12:30:00,133.02,133.32,132.95,133.19,13443.0,118.9742,119.2425,118.9116,119.1263,13443.0
2020-09-08 12:40:00,133.14,133.49,132.89,133.44,18369.0,119.0815,119.3946,118.8579,119.3499,18369.0
2020-09-08 12:50:00,133.43,133.53,133.22,133.38,17317.0,119.3409,119.4304,119.1531,119.2962,17317.0
2020-09-08 13:00:00,133.41,133.44,132.66,132.66,16999.0,119.323,119.3499,118.6522,118.6522,16999.0
2020-09-08 13:10:00,132.64,133.34,132.61,133.27,15744.0,118.6343,119.2604,118.6075,119.1978,15744.0
2020-09-08 13:20:00,133.27,133.34,132.9,132.95,32172.0,119.1978,119.2604,118.8669,118.9116,32172.0
2020-09-08 13:30:00,132.94,133.66,132.83,133.59,32089.0,118.9027,119.5466,118.8043,119.484,32089.0
2020-09-08 13:40:00,133.63,133.89,133.53,133.83,39770.0,119.5198,119.7523,119.4304,119.6987,39770.0
2020-09-08 13:50:00,133.83,133.89,133.49,133.64,33161.0,119.6987,119.7523,119.3946,119.5287,33161.0
2020-09-08 14:00:00,133.64,133.75,133.16,133.28,32720.0,119.5287,119.6271,119.0994,119.2067,32720.0
2020-09-08 14:10:00,133.33,133.42,132.71,132.81,30591.0,119.2515,119.332,118.6969,118.7864,30591.0
2020-09-08 14:20:00,132.84,133.01,132.46,132.51,25950.0,118.8132,118.9653,118.4733,118.5181,25950.0
2020-09-08 14:30:00,132.49,132.6,132.03,132.12,38738.0,118.5002,118.5986,118.0887,118.1692,38738.0
2020-09-08 14:40:00,132.15,132.15,131.64,131.93,29669.0,118.1961,118.1961,117.7399,117.9993,29669.0
2020-09-08 14:50:00,131.89,132.4,131.5,132.15,41921.0,117.9635,118.4197,117.6147,118.1961,41921.0
2020-09-08 15:00:00,132.13,132.13,131.08,131.36,36569.0,118.1782,118.1782,117.2391,117.4895,36569.0
2020-09-08 15:10:00,131.36,132.0,131.36,131.62,33040.0,117.4895,118.0619,117.4895,117.722,33040.0
2020-09-08 15:20:00,131.61,132.29,131.59,132.28,43582.0,117.7131,118.3213,117.6952,118.3123,43582.0
2020-09-08 15:30:00,132.25,132.6,132.03,132.3,50003.0,118.2855,118.5986,118.0887,118.3302,50003.0
2020-09-08 15:40:00,132.32,132.37,131.27,131.46,67427.0,118.3481,118.3928,117.409,117.5789,67427.0
2020-09-08 15:50:00,131.41,131.41,130.72,130.96,167743.0,117.5342,117.5342,116.9171,117.1317,167743.0
2020-09-09 09:30:00,135.12,136.66,135.08,135.9,165094.0,120.8525,122.2298,120.8167,121.5501,165094.0
2020-09-09 09:40:00,135.89,136.75,135.65,135.72,55925.0,121.5412,122.3103,121.3265,121.3891,55925.0
2020-09-09 09:50:00,135.72,136.59,135.18,136.45,34781.0,121.3891,122.1672,120.9061,122.042,34781.0
2020-09-09 10:00:00,136.54,136.97,135.99,136.07,53635.0,122.1225,122.5071,121.6306,121.7021,53635.0
2020-09-09 10:10:00,136.08,136.44,135.68,135.8,31116.0,121.7111,122.0331,121.3533,121.4607,31116.0
2020-09-09 10:20:00,135.69,136.98,135.65,136.89,31816.0,121.3623,122.5161,121.3265,122.4356,31816.0
2020-09-09 10:30:00,136.85,137.62,136.85,137.47,84471.0,122.3998,123.0885,122.3998,122.9543,84471.0
2020-09-09 10:40:00,137.44,137.96,137.26,137.69,46731.0,122.9275,123.3926,122.7665,123.1511,46731.0
2020-09-09 10:50:00,137.69,138.07,137.32,137.98,33209.0,123.1511,123.491,122.8202,123.4105,33209.0
2020-09-09 11:00:00,138.08,138.54,137.56,137.61,41768.0,123.4999,123.9113,123.0348,123.0795,41768.0
2020-09-09 11:10:00,137.69,137.97,137.36,137.53,63259.0,123.1511,123.4015,122.8559,123.008,63259.0
2020-09-09 11:20:00,137.52,137.83,137.23,137.83,24466.0,122.999,123.2763,122.7397,123.2763,24466.0
2020-09-09 11:30:00,137.77,137.8,136.9,137.16,41251.0,123.2226,123.2495,122.4445,122.6771,41251.0
2020-09-09 11:40:00,137.13,137.46,136.98,137.41,20253.0,122.6502,122.9454,122.5161,122.9007,20253.0
2020-09-09 11:50:00,137.45,137.56,137.32,137.56,16365.0,122.9364,123.0348,122.8202,123.0348,16365.0
2020-09-09 12:00:00,137.53,137.81,137.46,137.81,14480.0,123.008,123.2584,122.9454,123.2584,14480.0
2020-09-09 12:10:00,137.84,138.23,137.67,138.16,21064.0,123.2853,123.6341,123.1332,123.5715,21064.0
2020-09-09 12:20:00,138.13,138.2,137.89,137.92,20080.0,123.5446,123.6072,123.33,123.3568,20080.0
2020-09-09 12:30:00,137.99,138.01,137.66,137.78,20935.0,123.4194,123.4373,123.1243,123.2316,20935.0
2020-09-09 12:40:00,137.86,138.33,137.86,138.16,31645.0,123.3031,123.7235,123.3031,123.5715,31645.0
2020-09-09 12:50:00,138.15,138.35,138.07,138.32,15137.0,123.5625,123.7414,123.491,123.7146,15137.0
2020-09-09 13:00:00,138.36,138.58,138.35,138.48,29786.0,123.7503,123.9471,123.7414,123.8577,29786.0
2020-09-09 13:10:00,138.49,138.58,138.05,138.05,41775.0,123.8666,123.9471,123.4731,123.4731,41775.0
2020-09-09 13:20:00,138.09,138.38,138.06,138.19,37031.0,123.5089,123.7682,123.482,123.5983,37031.0
2020-09-09 13:30:00,138.22,138.35,138.02,138.18,22380.0,123.6251,123.7414,123.4462,123.5894,22380.0
2020-09-09 13:40:00,138.18,138.18,137.63,137.84,25119.0,123.5894,123.5894,123.0974,123.2853,25119.0
2020-09-09 13:50:00,137.83,137.93,137.4,137.41,23467.0,123.2763,123.3657,122.8917,122.9007,23467.0
2020-09-09 14:00:00,137.41,137.59,137.15,137.25,28020.0,122.9007,123.0616,122.6681,122.7576,28020.0
2020-09-09 14:10:00,137.29,137.52,137.19,137.51,13377.0,122.7933,122.999,122.7039,122.9901,13377.0
2020-09-09 14:20:00,137.5,137.55,137.03,137.17,19457.0,122.9812,123.0259,122.5608,122.686,19457.0
2020-09-09 14:30:00,137.17,137.89,137.17,137.88,30580.0,122.686,123.33,122.686,123.321,30580.0
2020-09-09 14:40:00,137.88,138.1,137.8,137.87,22942.0,123.321,123.5178,123.2495,123.3121,22942.0
2020-09-09 14:50:00,137.85,138.28,137.76,138.03,17767.0,123.2942,123.6788,123.2137,123.4552,17767.0
2020-09-09 15:00:00,138.06,138.42,138.03,138.42,23698.0,123.482,123.804,123.4552,123.804,23698.0
2020-09-09 15:10:00,138.43,138.45,137.86,137.97,41729.0,123.813,123.8308,123.3031,123.4015,41729.0
2020-09-09 15:20:00,138.08,138.18,137.95,138.06,74901.0,123.4999,123.5894,123.3836,123.482,74901.0
2020-09-09 15:30:00,138.07,138.14,137.49,137.49,52407.0,123.491,123.5536,122.9722,122.9722,52407.0
2020-09-09 15:40:00,137.46,137.55,137.14,137.33,47673.0,122.9454,123.0259,122.6592,122.8291,47673.0
2020-09-09 15:50:00,137.34,138.14,137.15,137.61,233742.0,122.838,123.5536,122.6681,123.0795,233742.0
2020-09-10 09:30:00,139.38,140.65,139.17,139.78,100843.0,124.6626,125.7985,124.4748,125.0204,100843.0
2020-09-10 09:40:00,139.76,139.89,139.01,139.26,39138.0,125.0025,125.1188,124.3317,124.5553,39138.0
2020-09-10 09:50:00,139.27,139.74,138.9,139.05,25186.0,124.5643,124.9846,124.2333,124.3675,25186.0
2020-09-10 10:00:00,139.07,140.44,139.07,140.39,22857.0,124.3854,125.6107,124.3854,125.566,22857.0
2020-09-10 10:10:00,140.36,140.37,139.5,139.5,16470.0,125.5392,125.5481,124.77,124.77,16470.0
2020-09-10 10:20:00,139.47,139.47,138.67,138.97,34248.0,124.7431,124.7431,124.0276,124.2959,34248.0
2020-09-10 10:30:00,139.0,139.79,138.99,139.52,21156.0,124.3228,125.0293,124.3138,124.7879,21156.0
2020-09-10 10:40:00,139.55,139.55,138.14,138.19,48349.0,124.8147,124.8147,123.5536,123.5983,48349.0
2020-09-10 10:50:00,138.23,138.87,137.69,137.78,41595.0,123.6341,124.2065,123.1511,123.2316,41595.0
2020-09-10 11:00:00,137.81,138.57,137.24,138.57,44959.0,123.2584,123.9382,122.7486,123.9382,44959.0
2020-09-10 11:10:00,138.44,138.55,137.7,138.1,31540.0,123.8219,123.9203,123.16,123.5178,31540.0
2020-09-10 11:20:00,138.14,138.66,138.09,138.61,15867.0,123.5536,124.0187,123.5089,123.9739,15867.0
2020-09-10 11:30:00,138.65,139.06,138.61,138.98,52323.0,124.0097,124.3764,123.9739,124.3049,52323.0
2020-09-10 11:40:00,138.93,139.02,138.28,138.44,16562.0,124.2602,124.3407,123.6788,123.8219,16562.0
2020-09-10 11:50:00,138.44,138.52,137.63,137.64,15073.0,123.8219,123.8934,123.0974,123.1064,15073.0
2020-09-10 12:00:00,137.53,137.75,137.1,137.44,27766.0,123.008,123.2048,122.6234,122.9275,27766.0
2020-09-10 12:10:00,137.45,137.61,137.05,137.16,18117.0,122.9364,123.0795,122.5787,122.6771,18117.0
2020-09-10 12:20:00,137.15,137.2,136.75,136.9,23004.0,122.6681,122.7128,122.3103,122.4445,23004.0
2020-09-10 12:30:00,136.86,137.16,136.18,136.35,29440.0,122.4087,122.6771,121.8005,121.9526,29440.0
2020-09-10 12:40:00,136.22,136.5,136.16,136.45,15703.0,121.8363,122.0867,121.7826,122.042,15703.0
2020-09-10 12:50:00,136.46,137.0,136.46,136.98,11328.0,122.051,122.5339,122.051,122.5161,11328.0
2020-09-10 13:00:00,136.93,137.34,136.85,137.34,20791.0,122.4713,122.838,122.3998,122.838,20791.0
2020-09-10 13:10:00,137.3,137.54,137.1,137.54,16625.0,122.8023,123.0169,122.6234,123.0169,16625.0
2020-09-10 13:20:00,137.57,137.57,136.71,136.86,21949.0,123.0438,123.0438,122.2746,122.4087,21949.0
2020-09-10 13:30:00,136.88,137.46,136.87,137.3,31518.0,122.4266,122.9454,122.4177,122.8023,31518.0
2020-09-10 13:40:00,137.32,137.44,137.19,137.34,30408.0,122.8202,122.9275,122.7039,122.838,30408.0
2020-09-10 13:50:00,137.38,137.41,136.79,136.8,20156.0,122.8738,122.9007,122.3461,122.3551,20156.0
2020-09-10 14:00:00,136.89,137.33,136.89,137.23,29381.0,122.4356,122.8291,122.4356,122.7397,29381.0
2020-09-10 14:10:00,137.34,137.55,136.54,136.56,70160.0,122.838,123.0259,122.1225,122.1404,70160.0
2020-09-10 14:20:00,136.66,136.69,134.97,135.0,62023.0,122.2298,122.2567,120.7183,120.7451,62023.0
2020-09-10 14:30:00,135.02,135.8,135.02,135.71,23041.0,120.763,121.4607,120.763,121.3802,23041.0
2020-09-10 14:40:00,135.62,135.62,134.81,135.56,36703.0,121.2997,121.2997,120.5752,121.246,36703.0
2020-09-10 14:50:00,135.4,135.8,135.07,135.68,18059.0,121.1029,121.4607,120.8077,121.3533,18059.0
2020-09-10 15:00:00,135.68,135.69,134.68,134.74,37310.0,121.3533,121.3623,120.4589,120.5126,37310.0
2020-09-10 15:10:00,134.65,134.99,134.2,134.2,38471.0,120.4321,120.7362,120.0296,120.0296,38471.0
2020-09-10 15:20:00,134.24,134.94,134.19,134.9,40742.0,120.0654,120.6915,120.0207,120.6557,40742.0
2020-09-10 15:30:00,134.78,135.35,134.58,135.32,77768.0,120.5484,121.0582,120.3695,121.0313,77768.0
2020-09-10 15:40:00,135.28,135.62,135.13,135.27,90700.0,120.9956,121.2997,120.8614,120.9866,90700.0
2020-09-10 15:50:00,135.22,135.77,134.9,135.23,108239.0,120.9419,121.4338,120.6557,120.9508,108239.0
2020-09-11 09:30:00,138.0,138.28,136.0,136.24,101537.0,123.4284,123.6788,121.6395,121.8542,101537.0
2020-09-11 09:40:00,136.33,138.03,136.33,137.99,29537.0,121.9347,123.4552,121.9347,123.4194,29537.0
2020-09-11 09:50:00,138.08,138.08,136.22,136.38,34278.0,123.4999,123.4999,121.8363,121.9794,34278.0
2020-09-11 10:00:00,136.39,137.43,136.37,136.95,24993.0,121.9884,122.9185,121.9705,122.4892,24993.0
2020-09-11 10:10:00,136.92,138.03,136.42,138.03,40251.0,122.4624,123.4552,122.0152,123.4552,40251.0
2020-09-11 10:20:00,138.0,138.21,137.63,138.06,18096.0,123.4284,123.6162,123.0974,123.482,18096.0
2020-09-11 10:30:00,138.2,138.2,137.14,137.37,18464.0,123.6072,123.6072,122.6592,122.8649,18464.0
2020-09-11 10:40:00,137.33,138.32,137.28,138.27,13119.0,122.8291,123.7146,122.7844,123.6698,13119.0
2020-09-11 10:50:00,138.16,138.44,137.64,137.71,16568.0,123.5715,123.8219,123.1064,123.169,16568.0
2020-09-11 11:00:00,137.69,138.09,137.69,138.07,16904.0,123.1511,123.5089,123.1511,123.491,16904.0
2020-09-11 11:10:00,138.03,138.05,137.61,137.86,17571.0,123.4552,123.4731,123.0795,123.3031,17571.0
2020-09-11 11:20:00,137.85,137.86,136.93,137.47,22617.0,123.2942,123.3031,122.4713,122.9543,22617.0
2020-09-11 11:30:00,137.31,137.31,136.73,137.11,21216.0,122.8112,122.8112,122.2925,122.6323,21216.0
2020-09-11 11:40:00,137.2,137.21,136.92,137.09,16713.0,122.7128,122.7218,122.4624,122.6144,16713.0
2020-09-11 11:50:00,137.12,137.28,136.63,136.64,14716.0,122.6413,122.7844,122.203,122.212,14716.0
2020-09-11 12:00:00,136.56,136.98,136.41,136.77,26515.0,122.1404,122.5161,122.0062,122.3282,26515.0
2020-09-11 12:10:00,136.76,136.87,136.42,136.85,12797.0,122.3193,122.4177,122.0152,122.3998,12797.0
2020-09-11 12:20:00,136.93,137.17,136.69,136.76,12700.0,122.4713,122.686,122.2567,122.3193,12700.0
2020-09-11 12:30:00,136.54,136.61,135.91,136.01,12906.0,122.1225,122.1851,121.559,121.6485,12906.0
2020-09-11 12:40:00,135.95,136.04,135.74,135.98,12118.0,121.5948,121.6753,121.407,121.6217,12118.0
2020-09-11 12:50:00,135.93,136.18,135.42,135.5,6722.0,121.5769,121.8005,121.1208,121.1923,6722.0
2020-09-11 13:00:00,135.54,135.62,134.8,134.84,20367.0,121.2281,121.2997,120.5663,120.602,20367.0
2020-09-11 13:10:00,134.82,135.03,134.48,134.81,23049.0,120.5841,120.772,120.28,120.5752,23049.0
2020-09-11 13:20:00,134.95,134.98,134.39,134.53,11400.0,120.7004,120.7272,120.1995,120.3248,11400.0
2020-09-11 13:30:00,134.43,134.75,134.13,134.69,13815.0,120.2353,120.5215,119.967,120.4679,13815.0
2020-09-11 13:40:00,134.65,135.22,134.59,135.07,11035.0,120.4321,120.9419,120.3784,120.8077,11035.0
2020-09-11 13:50:00,134.96,135.24,134.35,134.41,24986.0,120.7094,120.9598,120.1638,120.2174,24986.0
2020-09-11 14:00:00,134.45,135.36,134.41,135.31,12813.0,120.2532,121.0671,120.2174,121.0224,12813.0
2020-09-11 14:10:00,135.24,135.56,135.14,135.34,28124.0,120.9598,121.246,120.8703,121.0492,28124.0
2020-09-11 14:20:00,135.3,135.49,135.0,135.1,14849.0,121.0135,121.1834,120.7451,120.8346,14849.0
2020-09-11 14:30:00,135.14,136.03,135.14,136.03,11312.0,120.8703,121.6664,120.8703,121.6664,11312.0
2020-09-11 14:40:00,135.95,136.18,135.76,135.89,12747.0,121.5948,121.8005,121.4249,121.5412,12747.0
2020-09-11 14:50:00,135.85,136.13,135.54,135.54,12506.0,121.5054,121.7558,121.2281,121.2281,12506.0
2020-09-11 15:00:00,135.5,135.54,135.0,135.01,17038.0,121.1923,121.2281,120.7451,120.7541,17038.0
2020-09-11 15:10:00,135.05,135.71,134.88,135.71,27578.0,120.7899,121.3802,120.6378,121.3802,27578.0
2020-09-11 15:20:00,135.68,136.14,135.6,136.06,18179.0,121.3533,121.7648,121.2818,121.6932,18179.0
2020-09-11 15:30:00,136.08,136.37,135.6,135.71,39450.0,121.7111,121.9705,121.2818,121.3802,39450.0
2020-09-11 15:40:00,135.71,136.05,135.7,135.79,30187.0,121.3802,121.6843,121.3712,121.4517,30187.0
2020-09-11 15:50:00,135.76,136.23,135.6,136.16,92600.0,121.4249,121.8453,121.2818,121.7826,92600.0
2020-09-14 09:30:00,138.55,138.87,137.02,137.58,78350.0,123.9203,124.2065,122.5518,123.0527,78350.0
2020-09-14 09:40:00,137.53,138.88,137.45,138.82,22078.0,123.008,124.2154,122.9364,124.1618,22078.0
2020-09-14 09:50:00,138.84,138.84,137.76,137.87,13006.0,124.1797,124.1797,123.2137,123.3121,13006.0
2020-09-14 10:00:00,137.98,137.99,137.41,137.72,25016.0,123.4105,123.4194,122.9007,123.1779,25016.0
2020-09-14 10:10:00,137.7,137.96,137.54,137.63,18517.0,123.16,123.3926,123.0169,123.0974,18517.0
2020-09-14 10:20:00,137.69,137.7,137.22,137.62,18918.0,123.1511,123.16,122.7307,123.0885,18918.0
2020-09-14 10:30:00,137.6,137.61,136.92,137.13,28354.0,123.0706,123.0795,122.4624,122.6502,28354.0
2020-09-14 10:40:00,137.09,137.24,136.84,137.09,11511.0,122.6144,122.7486,122.3908,122.6144,11511.0
2020-09-14 10:50:00,137.13,137.66,137.13,137.66,23394.0,122.6502,123.1243,122.6502,123.1243,23394.0
2020-09-14 11:00:00,137.61,137.64,137.3,137.43,34142.0,123.0795,123.1064,122.8023,122.9185,34142.0
2020-09-14 11:10:00,137.32,137.32,136.87,137.15,17347.0,122.8202,122.8202,122.4177,122.6681,17347.0
2020-09-14 11:20:00,137.15,137.27,137.04,137.16,9189.0,122.6681,122.7754,122.5697,122.6771,9189.0
2020-09-14 11:30:00,137.18,137.31,137.0,137.22,9762.0,122.6949,122.8112,122.5339,122.7307,9762.0
2020-09-14 11:40:00,137.28,137.45,137.0,137.08,9860.0,122.7844,122.9364,122.5339,122.6055,9860.0
2020-09-14 11:50:00,137.09,137.39,136.97,137.26,14139.0,122.6144,122.8828,122.5071,122.7665,14139.0
2020-09-14 12:00:00,137.26,137.53,137.11,137.19,12674.0,122.7665,123.008,122.6323,122.7039,12674.0
2020-09-14 12:10:00,137.25,137.29,136.86,136.88,18955.0,122.7576,122.7933,122.4087,122.4266,18955.0
2020-09-14 12:20:00,136.9,137.04,136.75,136.84,14864.0,122.4445,122.5697,122.3103,122.3908,14864.0
2020-09-14 12:30:00,136.84,136.92,136.55,136.58,7422.0,122.3908,122.4624,122.1315,122.1583,7422.0
2020-09-14 12:40:00,136.6,136.82,136.56,136.63,15017.0,122.1762,122.373,122.1404,122.203,15017.0
2020-09-14 12:50:00,136.69,136.83,136.54,136.76,4011.0,122.2567,122.3819,122.1225,122.3193,4011.0
2020-09-14 13:00:00,136.8,137.06,136.58,136.61,7876.0,122.3551,122.5876,122.1583,122.1851,7876.0
2020-09-14 13:10:00,136.59,136.65,136.2,136.26,12723.0,122.1672,122.2209,121.8184,121.8721,12723.0
2020-09-14 13:20:00,136.3,136.54,136.08,136.54,16327.0,121.9079,122.1225,121.7111,122.1225,16327.0
2020-09-14 13:30:00,136.54,136.73,136.3,136.72,13614.0,122.1225,122.2925,121.9079,122.2835,13614.0
2020-09-14 13:40:00,136.69,137.22,136.69,137.17,8332.0,122.2567,122.7307,122.2567,122.686,8332.0
2020-09-14 13:50:00,137.18,137.35,137.16,137.31,11437.0,122.6949,122.847,122.6771,122.8112,11437.0
2020-09-14 14:00:00,137.31,137.53,136.99,137.52,7336.0,122.8112,123.008,122.525,122.999,7336.0
2020-09-14 14:10:00,137.52,137.67,137.42,137.56,8943.0,122.999,123.1332,122.9096,123.0348,8943.0
2020-09-14 14:20:00,137.59,137.83,137.36,137.37,17172.0,123.0616,123.2763,122.8559,122.8649,17172.0
2020-09-14 14:30:00,137.43,137.64,137.32,137.35,4258.0,122.9185,123.1064,122.8202,122.847,4258.0
2020-09-14 14:40:00,137.42,137.55,137.1,137.18,6365.0,122.9096,123.0259,122.6234,122.6949,6365.0
2020-09-14 14:50:00,137.24,137.47,136.94,137.24,5105.0,122.7486,122.9543,122.4803,122.7486,5105.0
2020-09-14 15:00:00,137.25,137.37,137.02,137.22,11326.0,122.7576,122.8649,122.5518,122.7307,11326.0
2020-09-14 15:10:00,137.14,137.56,137.04,137.53,10691.0,122.6592,123.0348,122.5697,123.008,10691.0
2020-09-14 15:20:00,137.53,137.53,136.96,137.31,19080.0,123.008,123.008,122.4982,122.8112,19080.0
2020-09-14 15:30:00,137.37,137.85,137.34,137.83,27829.0,122.8649,123.2942,122.838,123.2763,27829.0
2020-09-14 15:40:00,137.87,138.37,137.82,138.37,30094.0,123.3121,123.7593,123.2674,123.7593,30094.0
2020-09-14 15:50:00,138.36,138.53,137.68,137.79,83624.0,123.7503,123.9024,123.1421,123.2405,83624.0
2020-09-15 09:30:00,139.4,140.99,139.3,140.84,77961.0,124.6805,126.1026,124.5911,125.9685,77961.0
2020-09-15 09:40:00,140.94,140.96,139.95,140.18,71652.0,126.0579,126.0758,125.1725,125.3782,71652.0
2020-09-15 09:50:00,140.25,140.84,140.13,140.63,27648.0,125.4408,125.9685,125.3334,125.7807,27648.0
2020-09-15 10:00:00,140.66,141.5,140.47,141.17,42779.0,125.8075,126.5588,125.6375,126.2636,42779.0
2020-09-15 10:10:00,141.2,141.29,140.68,141.14,19454.0,126.2905,126.371,125.8254,126.2368,19454.0
2020-09-15 10:20:00,141.06,141.24,140.44,141.02,9152.0,126.1652,126.3262,125.6107,126.1295,9152.0
2020-09-15 10:30:00,141.07,141.42,140.89,140.89,19979.0,126.1742,126.4872,126.0132,126.0132,19979.0
2020-09-15 10:40:00,140.76,141.2,140.58,140.97,11617.0,125.8969,126.2905,125.7359,126.0847,11617.0
2020-09-15 10:50:00,141.07,141.22,140.92,141.18,12115.0,126.1742,126.3084,126.04,126.2726,12115.0
2020-09-15 11:00:00,141.14,141.35,141.02,141.1,7001.0,126.2368,126.4246,126.1295,126.201,7001.0
2020-09-15 11:10:00,141.21,141.32,141.03,141.19,8336.0,126.2994,126.3978,126.1384,126.2815,8336.0
2020-09-15 11:20:00,141.21,141.29,140.9,141.05,6216.0,126.2994,126.371,126.0221,126.1563,6216.0
2020-09-15 11:30:00,141.12,141.5,141.12,141.37,20502.0,126.2189,126.5588,126.2189,126.4425,20502.0
2020-09-15 11:40:00,141.36,141.42,141.11,141.29,12293.0,126.4336,126.4872,126.21,126.371,12293.0
2020-09-15 11:50:00,141.14,141.36,140.97,141.36,12509.0,126.2368,126.4336,126.0847,126.4336,12509.0
2020-09-15 12:00:00,141.37,142.02,141.37,141.87,20250.0,126.4425,127.0239,126.4425,126.8897,20250.0
2020-09-15 12:10:00,141.9,141.95,141.77,141.9,5650.0,126.9165,126.9613,126.8003,126.9165,5650.0
2020-09-15 12:20:00,141.97,142.05,141.65,142.03,12402.0,126.9792,127.0507,126.6929,127.0328,12402.0
2020-09-15 12:30:00,142.0,142.56,141.97,142.25,29801.0,127.006,127.5069,126.9792,127.2296,29801.0
2020-09-15 12:40:00,142.31,142.76,142.28,142.43,22726.0,127.2833,127.6857,127.2564,127.3906,22726.0
2020-09-15 12:50:00,142.44,142.56,142.34,142.55,10841.0,127.3995,127.5069,127.3101,127.4979,10841.0
2020-09-15 13:00:00,142.55,142.63,142.29,142.36,17013.0,127.4979,127.5695,127.2654,127.328,17013.0
2020-09-15 13:10:00,142.35,142.51,142.24,142.28,9857.0,127.319,127.4621,127.2206,127.2564,9857.0
2020-09-15 13:20:00,142.33,142.33,141.75,141.81,30766.0,127.3011,127.3011,126.7824,126.8361,30766.0
2020-09-15 13:30:00,141.8,141.91,141.72,141.77,16016.0,126.8271,126.9255,126.7556,126.8003,16016.0
2020-09-15 13:40:00,141.73,141.91,141.67,141.83,6824.0,126.7645,126.9255,126.7108,126.8539,6824.0
2020-09-15 13:50:00,141.78,141.92,141.61,141.61,7879.0,126.8092,126.9344,126.6572,126.6572,7879.0
2020-09-15 14:00:00,141.67,141.67,141.3,141.42,18380.0,126.7108,126.7108,126.3799,126.4872,18380.0
2020-09-15 14:10:00,141.37,141.88,141.37,141.79,22683.0,126.4425,126.8987,126.4425,126.8182,22683.0
2020-09-15 14:20:00,141.82,141.88,141.65,141.81,10082.0,126.845,126.8987,126.6929,126.8361,10082.0
2020-09-15 14:30:00,141.83,141.98,141.58,141.92,10646.0,126.8539,126.9881,126.6303,126.9344,10646.0
2020-09-15 14:40:00,142.03,142.26,142.02,142.15,12573.0,127.0328,127.2385,127.0239,127.1402,12573.0
2020-09-15 14:50:00,142.18,142.44,142.16,142.39,14460.0,127.167,127.3995,127.1491,127.3548,14460.0
2020-09-15 15:00:00,142.4,142.44,141.64,141.79,29524.0,127.3638,127.3995,126.684,126.8182,29524.0
2020-09-15 15:10:00,141.75,141.83,141.62,141.65,25266.0,126.7824,126.8539,126.6661,126.6929,25266.0
2020-09-15 15:20:00,141.73,141.93,141.51,141.82,27101.0,126.7645,126.9434,126.5677,126.845,27101.0
2020-09-15 15:30:00,141.79,141.8,140.79,140.89,36312.0,126.8182,126.8271,125.9238,126.0132,36312.0
2020-09-15 15:40:00,140.9,141.07,140.69,141.04,40860.0,126.0221,126.1742,125.8343,126.1474,40860.0
2020-09-15 15:50:00,140.99,141.12,140.71,140.88,179608.0,126.1026,126.2189,125.8522,126.0043,179608.0
2020-09-16 09:30:00,142.41,142.51,141.53,141.84,71473.0,127.3727,127.4621,126.5856,126.8629,71473.0
2020-09-16 09:40:00,141.96,142.02,141.05,141.24,13046.0,126.9702,127.0239,126.1563,126.3262,13046.0
2020-09-16 09:50:00,141.22,141.91,140.93,141.79,19621.0,126.3084,126.9255,126.049,126.8182,19621.0
2020-09-16 10:00:00,141.95,142.07,141.47,141.82,7889.0,126.9613,127.0686,126.532,126.845,7889.0
2020-09-16 10:10:00,141.76,141.88,141.25,141.36,8970.0,126.7913,126.8987,126.3352,126.4336,8970.0
2020-09-16 10:20:00,141.37,141.85,141.28,141.85,7438.0,126.4425,126.8718,126.362,126.8718,7438.0
2020-09-16 10:30:00,141.82,142.02,141.7,141.86,7111.0,126.845,127.0239,126.7377,126.8808,7111.0
2020-09-16 10:40:00,141.94,141.96,141.23,141.49,14473.0,126.9523,126.9702,126.3173,126.5498,14473.0
2020-09-16 10:50:00,141.52,141.56,141.32,141.36,50425.0,126.5767,126.6125,126.3978,126.4336,50425.0
2020-09-16 11:00:00,141.35,141.78,141.33,141.69,7363.0,126.4246,126.8092,126.4067,126.7287,7363.0
2020-09-16 11:10:00,141.71,142.43,141.52,142.28,10259.0,126.7466,127.3906,126.5767,127.2564,10259.0
2020-09-16 11:20:00,142.32,142.52,142.09,142.48,11639.0,127.2922,127.4711,127.0865,127.4353,11639.0
2020-09-16 11:30:00,142.43,142.73,142.43,142.51,10843.0,127.3906,127.6589,127.3906,127.4621,10843.0
2020-09-16 11:40:00,142.49,142.54,142.17,142.29,22321.0,127.4443,127.489,127.158,127.2654,22321.0
2020-09-16 11:50:00,142.26,142.26,141.9,141.91,23392.0,127.2385,127.2385,126.9165,126.9255,23392.0
2020-09-16 12:00:00,141.96,142.19,141.93,142.1,9285.0,126.9702,127.1759,126.9434,127.0954,9285.0
2020-09-16 12:10:00,142.13,142.2,141.53,141.72,15149.0,127.1223,127.1849,126.5856,126.7556,15149.0
2020-09-16 12:20:00,141.75,141.94,141.65,141.89,11084.0,126.7824,126.9523,126.6929,126.9076,11084.0
2020-09-16 12:30:00,141.89,141.9,141.65,141.9,9441.0,126.9076,126.9165,126.6929,126.9165,9441.0
2020-09-16 12:40:00,141.85,141.9,141.71,141.79,8635.0,126.8718,126.9165,126.7466,126.8182,8635.0
2020-09-16 12:50:00,141.73,142.03,141.71,142.02,12835.0,126.7645,127.0328,126.7466,127.0239,12835.0
2020-09-16 13:00:00,141.88,142.11,141.85,141.94,15886.0,126.8987,127.1044,126.8718,126.9523,15886.0
2020-09-16 13:10:00,141.9,142.11,141.82,141.98,22804.0,126.9165,127.1044,126.845,126.9881,22804.0
2020-09-16 13:20:00,141.95,141.95,141.46,141.52,30576.0,126.9613,126.9613,126.523,126.5767,30576.0
2020-09-16 13:30:00,141.53,141.63,141.28,141.46,9415.0,126.5856,126.6751,126.362,126.523,9415.0
2020-09-16 13:40:00,141.42,141.5,141.3,141.4,12811.0,126.4872,126.5588,126.3799,126.4693,12811.0
2020-09-16 13:50:00,141.41,141.82,141.41,141.78,8546.0,126.4783,126.845,126.4783,126.8092,8546.0
2020-09-16 14:00:00,141.89,142.12,141.57,141.66,12257.0,126.9076,127.1133,126.6214,126.7019,12257.0
2020-09-16 14:10:00,141.8,142.72,141.65,142.53,15550.0,126.8271,127.65,126.6929,127.48,15550.0
2020-09-16 14:20:00,142.56,142.67,142.36,142.53,24029.0,127.5069,127.6052,127.328,127.48,24029.0
2020-09-16 14:30:00,142.56,142.83,142.37,142.83,15817.0,127.5069,127.7483,127.3369,127.7483,15817.0
2020-09-16 14:40:00,142.78,142.81,141.95,142.16,12857.0,127.7036,127.7305,126.9613,127.1491,12857.0
2020-09-16 14:50:00,142.18,142.25,141.75,141.99,27419.0,127.167,127.2296,126.7824,126.997,27419.0
2020-09-16 15:00:00,141.95,142.28,141.75,141.76,21010.0,126.9613,127.2564,126.7824,126.7913,21010.0
2020-09-16 15:10:00,141.83,141.83,140.98,141.7,39972.0,126.8539,126.8539,126.0937,126.7377,39972.0
2020-09-16 15:20:00,141.7,141.71,141.08,141.1,19882.0,126.7377,126.7466,126.1831,126.201,19882.0
2020-09-16 15:30:00,141.1,141.35,140.55,140.84,37114.0,126.201,126.4246,125.7091,125.9685,37114.0
2020-09-16 15:40:00,140.8,141.74,140.68,141.39,57532.0,125.9327,126.7734,125.8254,126.4604,57532.0
2020-09-16 15:50:00,141.43,141.51,140.25,140.31,106821.0,126.4962,126.5677,125.4408,125.4944,106821.0
2020-09-17 09:30:00,135.5,137.25,134.95,136.62,87263.0,121.1923,122.7576,120.7004,122.1941,87263.0
2020-09-17 09:40:00,136.74,136.84,136.0,136.42,57838.0,122.3014,122.3908,121.6395,122.0152,57838.0
2020-09-17 09:50:00,136.44,137.49,136.44,137.35,28116.0,122.0331,122.9722,122.0331,122.847,28116.0
2020-09-17 10:00:00,137.38,137.96,137.26,137.69,16502.0,122.8738,123.3926,122.7665,123.1511,16502.0
2020-09-17 10:10:00,137.67,137.94,137.21,137.38,10501.0,123.1332,123.3747,122.7218,122.8738,10501.0
2020-09-17 10:20:00,137.43,137.81,136.73,137.14,16753.0,122.9185,123.2584,122.2925,122.6592,16753.0
2020-09-17 10:30:00,137.12,138.11,137.12,138.11,16231.0,122.6413,123.5267,122.6413,123.5267,16231.0
2020-09-17 10:40:00,138.11,138.71,138.02,138.44,13823.0,123.5267,124.0634,123.4462,123.8219,13823.0
2020-09-17 10:50:00,138.5,138.56,138.13,138.15,17084.0,123.8756,123.9292,123.5446,123.5625,17084.0
2020-09-17 11:00:00,138.16,138.83,138.1,138.65,30104.0,123.5715,124.1707,123.5178,124.0097,30104.0
2020-09-17 11:10:00,138.66,138.73,137.93,137.97,33843.0,124.0187,124.0813,123.3657,123.4015,33843.0
2020-09-17 11:20:00,137.97,137.99,137.53,137.86,25087.0,123.4015,123.4194,123.008,123.3031,25087.0
2020-09-17 11:30:00,137.96,138.1,137.63,137.94,19471.0,123.3926,123.5178,123.0974,123.3747,19471.0
2020-09-17 11:40:00,138.08,138.11,137.21,137.41,20233.0,123.4999,123.5267,122.7218,122.9007,20233.0
2020-09-17 11:50:00,137.43,137.45,136.89,136.95,20003.0,122.9185,122.9364,122.4356,122.4892,20003.0
2020-09-17 12:00:00,136.9,137.57,136.9,137.07,8341.0,122.4445,123.0438,122.4445,122.5966,8341.0
2020-09-17 12:10:00,137.22,137.22,136.32,136.66,26258.0,122.7307,122.7307,121.9258,122.2298,26258.0
2020-09-17 12:20:00,136.62,136.92,136.45,136.8,27762.0,122.1941,122.4624,122.042,122.3551,27762.0
2020-09-17 12:30:00,136.81,137.26,136.65,137.13,6131.0,122.364,122.7665,122.2209,122.6502,6131.0
2020-09-17 12:40:00,137.29,137.29,136.62,136.89,24993.0,122.7933,122.7933,122.1941,122.4356,24993.0
2020-09-17 12:50:00,136.87,137.56,136.73,137.44,16249.0,122.4177,123.0348,122.2925,122.9275,16249.0
2020-09-17 13:00:00,137.58,137.83,137.55,137.79,30305.0,123.0527,123.2763,123.0259,123.2405,30305.0
2020-09-17 13:10:00,137.74,137.9,137.35,137.54,16457.0,123.1958,123.3389,122.847,123.0169,16457.0
2020-09-17 13:20:00,137.49,137.98,137.45,137.92,9545.0,122.9722,123.4105,122.9364,123.3568,9545.0
2020-09-17 13:30:00,137.94,138.42,137.91,138.38,10189.0,123.3747,123.804,123.3479,123.7682,10189.0
2020-09-17 13:40:00,138.41,138.52,138.19,138.5,13615.0,123.7951,123.8934,123.5983,123.8756,13615.0
2020-09-17 13:50:00,138.3,138.38,138.08,138.26,9213.0,123.6967,123.7682,123.4999,123.6609,9213.0
2020-09-17 14:00:00,138.2,138.3,138.07,138.15,12740.0,123.6072,123.6967,123.491,123.5625,12740.0
2020-09-17 14:10:00,138.12,138.19,137.85,137.96,9313.0,123.5357,123.5983,123.2942,123.3926,9313.0
2020-09-17 14:20:00,137.94,137.97,137.37,137.37,13520.0,123.3747,123.4015,122.8649,122.8649,13520.0
2020-09-17 14:30:00,137.27,137.44,137.07,137.07,15469.0,122.7754,122.9275,122.5966,122.5966,15469.0
2020-09-17 14:40:00,137.14,137.57,137.05,137.51,13748.0,122.6592,123.0438,122.5787,122.9901,13748.0
2020-09-17 14:50:00,137.39,137.53,137.17,137.31,9757.0,122.8828,123.008,122.686,122.8112,9757.0
2020-09-17 15:00:00,137.32,137.45,136.87,137.23,20331.0,122.8202,122.9364,122.4177,122.7397,20331.0
2020-09-17 15:10:00,137.28,138.16,137.28,137.77,29518.0,122.7844,123.5715,122.7844,123.2226,29518.0
2020-09-17 15:20:00,137.77,137.99,137.15,137.37,19849.0,123.2226,123.4194,122.6681,122.8649,19849.0
2020-09-17 15:30:00,137.37,138.13,137.25,138.13,33472.0,122.8649,123.5446,122.7576,123.5446,33472.0
2020-09-17 15:40:00,138.11,138.46,137.91,138.37,84459.0,123.5267,123.8398,123.3479,123.7593,84459.0
2020-09-17 15:50:00,138.35,138.4,137.91,138.39,90419.0,123.7414,123.7861,123.3479,123.7772,90419.0
2020-09-18 09:30:00,139.42,139.91,138.6,138.66,258457.0,124.6984,125.1367,123.965,124.0187,258457.0
2020-09-18 09:40:00,138.71,139.5,138.32,138.4,34488.0,124.0634,124.77,123.7146,123.7861,34488.0
2020-09-18 09:50:00,138.39,138.41,137.52,137.91,40756.0,123.7772,123.7951,122.999,123.3479,40756.0
2020-09-18 10:00:00,137.95,138.7,137.9,138.4,13880.0,123.3836,124.0544,123.3389,123.7861,13880.0
2020-09-18 10:10:00,138.41,139.27,138.12,138.87,22682.0,123.7951,124.5643,123.5357,124.2065,22682.0
2020-09-18 10:20:00,138.77,138.77,138.05,138.05,20176.0,124.1171,124.1171,123.4731,123.4731,20176.0
2020-09-18 10:30:00,138.09,138.11,137.05,137.11,34485.0,123.5089,123.5267,122.5787,122.6323,34485.0
2020-09-18 10:40:00,137.13,137.3,136.75,136.82,40943.0,122.6502,122.8023,122.3103,122.373,40943.0
2020-09-18 10:50:00,136.8,136.92,136.32,136.39,43772.0,122.3551,122.4624,121.9258,121.9884,43772.0
2020-09-18 11:00:00,136.37,136.5,135.93,136.25,47084.0,121.9705,122.0867,121.5769,121.8631,47084.0
2020-09-18 11:10:00,136.26,136.28,135.69,135.85,21826.0,121.8721,121.89,121.3623,121.5054,21826.0
2020-09-18 11:20:00,135.93,136.21,135.86,135.92,33227.0,121.5769,121.8274,121.5143,121.568,33227.0
2020-09-18 11:30:00,135.95,135.99,135.36,135.66,19938.0,121.5948,121.6306,121.0671,121.3354,19938.0
2020-09-18 11:40:00,135.72,136.1,135.32,136.02,16673.0,121.3891,121.729,121.0313,121.6574,16673.0
2020-09-18 11:50:00,136.05,136.1,135.69,135.73,11540.0,121.6843,121.729,121.3623,121.398,11540.0
2020-09-18 12:00:00,135.72,136.0,135.61,135.89,19515.0,121.3891,121.6395,121.2907,121.5412,19515.0
2020-09-18 12:10:00,135.89,135.99,135.09,135.1,19190.0,121.5412,121.6306,120.8256,120.8346,19190.0
2020-09-18 12:20:00,135.18,135.54,135.03,135.41,13353.0,120.9061,121.2281,120.772,121.1118,13353.0
2020-09-18 12:30:00,135.45,135.53,134.78,134.95,43379.0,121.1476,121.2192,120.5484,120.7004,43379.0
2020-09-18 12:40:00,134.91,134.91,134.41,134.56,14576.0,120.6646,120.6646,120.2174,120.3516,14576.0
2020-09-18 12:50:00,134.56,135.1,134.41,134.81,12879.0,120.3516,120.8346,120.2174,120.5752,12879.0
2020-09-18 13:00:00,134.87,135.1,134.57,134.68,11692.0,120.6289,120.8346,120.3605,120.4589,11692.0
2020-09-18 13:10:00,134.68,135.01,134.63,134.7,11205.0,120.4589,120.7541,120.4142,120.4768,11205.0
2020-09-18 13:20:00,134.74,134.74,133.92,134.0,23728.0,120.5126,120.5126,119.7792,119.8507,23728.0
2020-09-18 13:30:00,133.95,134.55,133.67,134.54,36722.0,119.806,120.3426,119.5556,120.3337,36722.0
2020-09-18 13:40:00,134.54,134.98,134.47,134.86,37641.0,120.3337,120.7272,120.2711,120.6199,37641.0
2020-09-18 13:50:00,134.83,135.35,134.78,135.31,15930.0,120.5931,121.0582,120.5484,121.0224,15930.0
2020-09-18 14:00:00,135.25,135.6,134.98,135.47,26484.0,120.9687,121.2818,120.7272,121.1655,26484.0
2020-09-18 14:10:00,135.47,135.76,135.46,135.49,33376.0,121.1655,121.4249,121.1566,121.1834,33376.0
2020-09-18 14:20:00,135.61,136.03,135.53,135.95,21983.0,121.2907,121.6664,121.2192,121.5948,21983.0
2020-09-18 14:30:00,135.93,136.25,135.9,136.21,18091.0,121.5769,121.8631,121.5501,121.8274,18091.0
2020-09-18 14:40:00,136.25,136.39,135.86,136.39,13449.0,121.8631,121.9884,121.5143,121.9884,13449.0
2020-09-18 14:50:00,136.35,136.6,136.17,136.59,19765.0,121.9526,122.1762,121.7916,122.1672,19765.0
2020-09-18 15:00:00,136.61,137.07,136.43,137.04,22798.0,122.1851,122.5966,122.0241,122.5697,22798.0
2020-09-18 15:10:00,137.07,137.18,136.88,136.94,13170.0,122.5966,122.6949,122.4266,122.4803,13170.0
2020-09-18 15:20:00,136.96,136.98,136.45,136.84,50407.0,122.4982,122.5161,122.042,122.3908,50407.0
2020-09-18 15:30:00,136.82,137.32,136.76,136.85,19518.0,122.373,122.8202,122.3193,122.3998,19518.0
2020-09-18 15:40:00,136.87,136.96,136.67,136.88,41574.0,122.4177,122.4982,122.2388,122.4266,41574.0
2020-09-18 15:50:00,136.85,136.85,135.86,135.9,158168.0,122.3998,122.3998,121.5143,121.5501,158168.0
2020-09-21 09:30:00,133.58,134.64,132.41,132.48,63088.0,119.4751,120.4231,118.4286,118.4912,63088.0
2020-09-21 09:40:00,132.43,133.68,132.06,133.68,39053.0,118.4465,119.5645,118.1156,119.5645,39053.0
2020-09-21 09:50:00,133.49,133.66,132.55,133.13,26629.0,119.3946,119.5466,118.5538,119.0726,26629.0
2020-09-21 10:00:00,132.99,133.28,132.01,132.65,29300.0,118.9474,119.2067,118.0709,118.6433,29300.0
2020-09-21 10:10:00,132.47,132.95,132.06,132.15,20986.0,118.4823,118.9116,118.1156,118.1961,20986.0
2020-09-21 10:20:00,132.2,132.47,131.68,131.97,20499.0,118.2408,118.4823,117.7757,118.0351,20499.0
2020-09-21 10:30:00,131.88,132.27,131.57,131.66,24495.0,117.9546,118.3034,117.6773,117.7578,24495.0
2020-09-21 10:40:00,131.65,132.44,131.52,132.36,16762.0,117.7489,118.4554,117.6326,118.3839,16762.0
2020-09-21 10:50:00,132.27,132.49,131.89,132.23,17780.0,118.3034,118.5002,117.9635,118.2676,17780.0
2020-09-21 11:00:00,132.15,132.8,132.15,132.72,19305.0,118.1961,118.7774,118.1961,118.7059,19305.0
2020-09-21 11:10:00,132.71,132.77,131.7,131.74,22702.0,118.6969,118.7506,117.7936,117.8294,22702.0
2020-09-21 11:20:00,131.77,131.97,131.44,131.97,21046.0,117.8562,118.0351,117.561,118.0351,21046.0
2020-09-21 11:30:00,131.92,132.37,131.66,132.21,22402.0,117.9904,118.3928,117.7578,118.2497,22402.0
2020-09-21 11:40:00,132.25,132.84,132.14,132.84,21397.0,118.2855,118.8132,118.1871,118.8132,21397.0
2020-09-21 11:50:00,132.86,133.36,132.81,133.34,12499.0,118.8311,119.2783,118.7864,119.2604,12499.0
2020-09-21 12:00:00,133.4,133.79,133.35,133.6,11062.0,119.3141,119.6629,119.2694,119.493,11062.0
2020-09-21 12:10:00,133.54,133.64,133.27,133.5,15945.0,119.4393,119.5287,119.1978,119.4035,15945.0
2020-09-21 12:20:00,133.54,133.83,133.23,133.63,23395.0,119.4393,119.6987,119.162,119.5198,23395.0
2020-09-21 12:30:00,133.6,134.04,133.59,134.0,10599.0,119.493,119.8865,119.484,119.8507,10599.0
2020-09-21 12:40:00,134.02,134.13,133.45,133.68,9609.0,119.8686,119.967,119.3588,119.5645,9609.0
2020-09-21 12:50:00,133.6,133.81,133.27,133.4,14288.0,119.493,119.6808,119.1978,119.3141,14288.0
2020-09-21 13:00:00,133.41,133.55,133.06,133.4,15111.0,119.323,119.4482,119.01,119.3141,15111.0
2020-09-21 13:10:00,133.29,134.18,133.29,133.75,23016.0,119.2157,120.0117,119.2157,119.6271,23016.0
2020-09-21 13:20:00,133.74,134.04,133.74,133.86,15210.0,119.6182,119.8865,119.6182,119.7255,15210.0
2020-09-21 13:30:00,133.85,134.14,133.66,134.08,19876.0,119.7166,119.9759,119.5466,119.9223,19876.0
2020-09-21 13:40:00,134.08,134.09,133.74,133.85,26646.0,119.9223,119.9312,119.6182,119.7166,26646.0
2020-09-21 13:50:00,133.87,133.97,133.53,133.75,21988.0,119.7345,119.8239,119.4304,119.6271,21988.0
2020-09-21 14:00:00,133.77,134.03,133.58,133.73,27139.0,119.645,119.8776,119.4751,119.6092,27139.0
2020-09-21 14:10:00,133.69,133.78,133.21,133.31,23986.0,119.5735,119.654,119.1441,119.2336,23986.0
2020-09-21 14:20:00,133.28,133.44,133.1,133.12,27091.0,119.2067,119.3499,119.0458,119.0636,27091.0
2020-09-21 14:30:00,133.05,133.06,132.69,132.75,30385.0,119.001,119.01,118.679,118.7327,30385.0
2020-09-21 14:40:00,132.74,132.86,132.44,132.61,38778.0,118.7238,118.8311,118.4554,118.6075,38778.0
2020-09-21 14:50:00,132.6,133.03,132.58,132.94,27193.0,118.5986,118.9831,118.5807,118.9027,27193.0
2020-09-21 15:00:00,132.92,133.62,132.91,133.58,25811.0,118.8848,119.5108,118.8758,119.4751,25811.0
2020-09-21 15:10:00,133.55,133.96,133.55,133.81,30303.0,119.4482,119.8149,119.4482,119.6808,30303.0
2020-09-21 15:20:00,133.82,134.16,133.64,133.96,28471.0,119.6897,119.9938,119.5287,119.8149,28471.0
2020-09-21 15:30:00,133.97,134.35,133.74,134.19,40501.0,119.8239,120.1638,119.6182,120.0207,40501.0
2020-09-21 15:40:00,134.16,134.42,133.95,133.97,46768.0,119.9938,120.2264,119.806,119.8239,46768.0
2020-09-21 15:50:00,133.9,134.38,133.86,134.15,244691.0,119.7613,120.1906,119.7255,119.9849,244691.0
2020-09-22 09:30:00,135.59,135.65,134.02,134.76,72995.0,121.2728,121.3265,119.8686,120.5305,72995.0
2020-09-22 09:40:00,134.75,135.02,133.96,134.1,42512.0,120.5215,120.763,119.8149,119.9402,42512.0
2020-09-22 09:50:00,134.08,134.36,133.77,134.32,28779.0,119.9223,120.1727,119.645,120.1369,28779.0
2020-09-22 10:00:00,134.25,134.85,134.18,134.7,26262.0,120.0743,120.611,120.0117,120.4768,26262.0
2020-09-22 10:10:00,134.72,135.15,134.69,135.07,14084.0,120.4947,120.8793,120.4679,120.8077,14084.0
2020-09-22 10:20:00,135.07,135.28,134.73,135.22,14220.0,120.8077,120.9956,120.5036,120.9419,14220.0
2020-09-22 10:30:00,135.45,135.53,135.14,135.25,11443.0,121.1476,121.2192,120.8703,120.9687,11443.0
2020-09-22 10:40:00,135.14,135.24,134.58,134.6,8984.0,120.8703,120.9598,120.3695,120.3874,8984.0
2020-09-22 10:50:00,134.76,135.17,134.54,134.54,13888.0,120.5305,120.8972,120.3337,120.3337,13888.0
2020-09-22 11:00:00,134.67,134.81,134.37,134.73,10623.0,120.45,120.5752,120.1817,120.5036,10623.0
2020-09-22 11:10:00,134.78,135.37,134.62,135.37,8844.0,120.5484,121.0761,120.4053,121.0761,8844.0
2020-09-22 11:20:00,135.39,135.61,135.33,135.45,6543.0,121.094,121.2907,121.0403,121.1476,6543.0
2020-09-22 11:30:00,135.59,135.76,135.12,135.67,6968.0,121.2728,121.4249,120.8525,121.3444,6968.0
2020-09-22 11:40:00,135.76,136.09,135.67,136.0,13252.0,121.4249,121.72,121.3444,121.6395,13252.0
2020-09-22 11:50:00,136.0,136.73,135.83,136.71,53670.0,121.6395,122.2925,121.4875,122.2746,53670.0
2020-09-22 12:00:00,136.69,137.37,136.69,137.16,47633.0,122.2567,122.8649,122.2567,122.6771,47633.0
2020-09-22 12:10:00,137.17,138.06,137.17,137.47,113692.0,122.686,123.482,122.686,122.9543,113692.0
2020-09-22 12:20:00,137.48,137.74,137.36,137.5,22382.0,122.9633,123.1958,122.8559,122.9812,22382.0
2020-09-22 12:30:00,137.58,137.66,137.06,137.27,16960.0,123.0527,123.1243,122.5876,122.7754,16960.0
2020-09-22 12:40:00,137.22,137.34,136.92,137.09,22372.0,122.7307,122.838,122.4624,122.6144,22372.0
2020-09-22 12:50:00,137.02,137.26,136.77,137.17,17922.0,122.5518,122.7665,122.3282,122.686,17922.0
2020-09-22 13:00:00,137.17,137.5,137.06,137.5,8142.0,122.686,122.9812,122.5876,122.9812,8142.0
2020-09-22 13:10:00,137.54,137.98,137.49,137.92,22872.0,123.0169,123.4105,122.9722,123.3568,22872.0
2020-09-22 13:20:00,137.95,138.25,137.85,138.18,22863.0,123.3836,123.652,123.2942,123.5894,22863.0
2020-09-22 13:30:00,138.15,138.46,137.96,138.42,22508.0,123.5625,123.8398,123.3926,123.804,22508.0
2020-09-22 13:40:00,138.45,138.72,138.41,138.65,43985.0,123.8308,124.0723,123.7951,124.0097,43985.0
2020-09-22 13:50:00,138.69,138.91,138.65,138.76,25448.0,124.0455,124.2423,124.0097,124.1081,25448.0
2020-09-22 14:00:00,138.82,139.49,138.78,139.06,39734.0,124.1618,124.761,124.126,124.3764,39734.0
2020-09-22 14:10:00,139.06,139.29,138.94,139.23,24891.0,124.3764,124.5821,124.2691,124.5285,24891.0
2020-09-22 14:20:00,139.19,139.19,138.9,139.11,16833.0,124.4927,124.4927,124.2333,124.4212,16833.0
2020-09-22 14:30:00,139.18,139.28,138.7,138.88,15599.0,124.4838,124.5732,124.0544,124.2154,15599.0
2020-09-22 14:40:00,138.86,139.01,138.68,138.73,17360.0,124.1975,124.3317,124.0366,124.0813,17360.0
2020-09-22 14:50:00,138.7,139.0,138.62,138.78,15238.0,124.0544,124.3228,123.9829,124.126,15238.0
2020-09-22 15:00:00,138.79,139.14,138.59,139.06,20394.0,124.1349,124.448,123.9561,124.3764,20394.0
2020-09-22 15:10:00,139.1,139.16,138.75,139.02,10933.0,124.4122,124.4659,124.0992,124.3407,10933.0
2020-09-22 15:20:00,139.0,139.32,138.83,139.31,18780.0,124.3228,124.609,124.1707,124.6,18780.0
2020-09-22 15:30:00,139.26,139.58,139.02,139.51,21487.0,124.5553,124.8415,124.3407,124.7789,21487.0
2020-09-22 15:40:00,139.51,139.7,139.43,139.64,28108.0,124.7789,124.9489,124.7074,124.8952,28108.0
2020-09-22 15:50:00,139.51,139.69,139.31,139.66,90202.0,124.7789,124.9399,124.6,124.9131,90202.0
2020-09-23 09:30:00,139.02,139.63,137.9,138.11,50332.0,124.3407,124.8862,123.3389,123.5267,50332.0
2020-09-23 09:40:00,138.03,138.88,138.02,138.78,16999.0,123.4552,124.2154,123.4462,124.126,16999.0
2020-09-23 09:50:00,138.67,138.67,137.8,137.97,24175.0,124.0276,124.0276,123.2495,123.4015,24175.0
2020-09-23 10:00:00,137.88,138.49,137.51,137.75,19090.0,123.321,123.8666,122.9901,123.2048,19090.0
2020-09-23 10:10:00,137.65,137.84,137.37,137.71,13372.0,123.1153,123.2853,122.8649,123.169,13372.0
2020-09-23 10:20:00,137.63,137.72,137.34,137.49,13215.0,123.0974,123.1779,122.838,122.9722,13215.0
2020-09-23 10:30:00,137.46,137.95,137.25,137.5,18638.0,122.9454,123.3836,122.7576,122.9812,18638.0
2020-09-23 10:40:00,137.53,137.98,137.47,137.89,24580.0,123.008,123.4105,122.9543,123.33,24580.0
2020-09-23 10:50:00,137.95,138.26,137.66,137.82,17431.0,123.3836,123.6609,123.1243,123.2674,17431.0
2020-09-23 11:00:00,137.87,138.16,137.65,138.16,16415.0,123.3121,123.5715,123.1153,123.5715,16415.0
2020-09-23 11:10:00,138.2,138.2,137.69,137.73,19907.0,123.6072,123.6072,123.1511,123.1869,19907.0
2020-09-23 11:20:00,137.75,137.75,137.28,137.52,14885.0,123.2048,123.2048,122.7844,122.999,14885.0
2020-09-23 11:30:00,137.46,137.71,137.31,137.7,11080.0,122.9454,123.169,122.8112,123.16,11080.0
2020-09-23 11:40:00,137.66,137.7,137.25,137.38,8513.0,123.1243,123.16,122.7576,122.8738,8513.0
2020-09-23 11:50:00,137.33,137.35,136.91,137.08,14556.0,122.8291,122.847,122.4535,122.6055,14556.0
2020-09-23 12:00:00,136.97,137.47,136.97,137.43,13202.0,122.5071,122.9543,122.5071,122.9185,13202.0
2020-09-23 12:10:00,137.41,137.5,137.04,137.08,6598.0,122.9007,122.9812,122.5697,122.6055,6598.0
2020-09-23 12:20:00,137.08,137.11,136.83,137.07,9894.0,122.6055,122.6323,122.3819,122.5966,9894.0
2020-09-23 12:30:00,137.02,137.15,136.69,137.1,11435.0,122.5518,122.6681,122.2567,122.6234,11435.0
2020-09-23 12:40:00,137.18,137.35,137.18,137.35,6028.0,122.6949,122.847,122.6949,122.847,6028.0
2020-09-23 12:50:00,137.32,137.67,137.28,137.67,9334.0,122.8202,123.1332,122.7844,123.1332,9334.0
2020-09-23 13:00:00,137.66,137.86,137.48,137.78,11383.0,123.1243,123.3031,122.9633,123.2316,11383.0
2020-09-23 13:10:00,137.72,137.9,137.65,137.84,6556.0,123.1779,123.3389,123.1153,123.2853,6556.0
2020-09-23 13:20:00,137.83,137.88,137.47,137.51,7047.0,123.2763,123.321,122.9543,122.9901,7047.0
2020-09-23 13:30:00,137.53,137.67,137.33,137.4,8650.0,123.008,123.1332,122.8291,122.8917,8650.0
2020-09-23 13:40:00,137.33,137.33,136.94,137.03,11037.0,122.8291,122.8291,122.4803,122.5608,11037.0
2020-09-23 13:50:00,137.05,137.05,136.59,136.74,13208.0,122.5787,122.5787,122.1672,122.3014,13208.0
2020-09-23 14:00:00,136.71,136.72,136.36,136.36,11406.0,122.2746,122.2835,121.9615,121.9615,11406.0
2020-09-23 14:10:00,136.39,136.39,135.6,135.66,12596.0,121.9884,121.9884,121.2818,121.3354,12596.0
2020-09-23 14:20:00,135.67,135.96,135.56,135.78,13238.0,121.3444,121.6038,121.246,121.4428,13238.0
2020-09-23 14:30:00,135.77,135.86,135.42,135.74,22650.0,121.4338,121.5143,121.1208,121.407,22650.0
2020-09-23 14:40:00,135.67,135.67,135.06,135.15,19093.0,121.3444,121.3444,120.7988,120.8793,19093.0
2020-09-23 14:50:00,135.26,135.49,134.89,135.17,24719.0,120.9777,121.1834,120.6467,120.8972,24719.0
2020-09-23 15:00:00,135.14,135.3,134.56,134.72,17127.0,120.8703,121.0135,120.3516,120.4947,17127.0
2020-09-23 15:10:00,134.69,135.17,134.65,134.91,17717.0,120.4679,120.8972,120.4321,120.6646,17717.0
2020-09-23 15:20:00,134.84,135.13,134.45,134.94,19979.0,120.602,120.8614,120.2532,120.6915,19979.0
2020-09-23 15:30:00,135.02,135.12,134.53,134.74,49279.0,120.763,120.8525,120.3248,120.5126,49279.0
2020-09-23 15:40:00,134.77,134.88,134.12,134.26,50583.0,120.5394,120.6378,119.9581,120.0833,50583.0
2020-09-23 15:50:00,134.21,134.21,133.59,133.92,146713.0,120.0385,120.0385,119.484,119.7792,146713.0
2020-09-24 09:30:00,131.96,134.1,131.94,133.93,67834.0,118.0261,119.9402,118.0082,119.7881,67834.0
2020-09-24 09:40:00,133.94,134.5,133.44,134.5,26878.0,119.7971,120.2979,119.3499,120.2979,26878.0
2020-09-24 09:50:00,134.64,135.35,134.63,135.28,23207.0,120.4231,121.0582,120.4142,120.9956,23207.0
2020-09-24 10:00:00,135.14,136.18,135.13,136.13,22272.0,120.8703,121.8005,120.8614,121.7558,22272.0
2020-09-24 10:10:00,135.97,136.14,135.56,135.91,16703.0,121.6127,121.7648,121.246,121.559,16703.0
2020-09-24 10:20:00,135.69,135.69,135.06,135.24,21455.0,121.3623,121.3623,120.7988,120.9598,21455.0
2020-09-24 10:30:00,135.16,135.16,134.31,134.4,13739.0,120.8882,120.8882,120.128,120.2085,13739.0
2020-09-24 10:40:00,134.41,135.31,134.36,135.22,10422.0,120.2174,121.0224,120.1727,120.9419,10422.0
2020-09-24 10:50:00,135.17,135.67,134.85,135.52,11044.0,120.8972,121.3444,120.611,121.2102,11044.0
2020-09-24 11:00:00,135.56,135.93,135.41,135.64,23419.0,121.246,121.5769,121.1118,121.3176,23419.0
2020-09-24 11:10:00,135.68,136.29,135.63,135.88,13531.0,121.3533,121.8989,121.3086,121.5322,13531.0
2020-09-24 11:20:00,135.84,136.43,135.73,136.16,11104.0,121.4964,122.0241,121.398,121.7826,11104.0
2020-09-24 11:30:00,136.21,136.85,136.14,136.69,16458.0,121.8274,122.3998,121.7648,122.2567,16458.0
2020-09-24 11:40:00,136.78,136.87,136.19,136.36,13344.0,122.3372,122.4177,121.8095,121.9615,13344.0
2020-09-24 11:50:00,136.36,136.81,136.22,136.81,18784.0,121.9615,122.364,121.8363,122.364,18784.0
2020-09-24 12:00:00,136.86,137.14,136.79,137.03,14387.0,122.4087,122.6592,122.3461,122.5608,14387.0
2020-09-24 12:10:00,136.98,137.02,136.39,136.42,10060.0,122.5161,122.5518,121.9884,122.0152,10060.0
2020-09-24 12:20:00,136.58,136.75,136.35,136.42,8953.0,122.1583,122.3103,121.9526,122.0152,8953.0
2020-09-24 12:30:00,136.45,136.45,135.75,135.77,17524.0,122.042,122.042,121.4159,121.4338,17524.0
2020-09-24 12:40:00,135.86,136.39,135.85,136.39,9572.0,121.5143,121.9884,121.5054,121.9884,9572.0
2020-09-24 12:50:00,136.39,136.55,136.17,136.52,10594.0,121.9884,122.1315,121.7916,122.1046,10594.0
2020-09-24 13:00:00,136.51,136.92,136.41,136.88,15245.0,122.0957,122.4624,122.0062,122.4266,15245.0
2020-09-24 13:10:00,136.93,137.21,136.85,136.86,9687.0,122.4713,122.7218,122.3998,122.4087,9687.0
2020-09-24 13:20:00,136.9,137.21,136.82,137.21,15057.0,122.4445,122.7218,122.373,122.7218,15057.0
2020-09-24 13:30:00,137.16,137.31,136.99,137.21,10409.0,122.6771,122.8112,122.525,122.7218,10409.0
2020-09-24 13:40:00,137.22,137.63,137.08,137.31,16475.0,122.7307,123.0974,122.6055,122.8112,16475.0
2020-09-24 13:50:00,137.34,137.44,136.82,136.95,19183.0,122.838,122.9275,122.373,122.4892,19183.0
2020-09-24 14:00:00,137.04,137.14,136.76,136.76,20856.0,122.5697,122.6592,122.3193,122.3193,20856.0
2020-09-24 14:10:00,136.71,136.76,136.04,136.07,22501.0,122.2746,122.3193,121.6753,121.7021,22501.0
2020-09-24 14:20:00,136.08,136.08,135.51,135.55,27188.0,121.7111,121.7111,121.2013,121.2371,27188.0
2020-09-24 14:30:00,135.57,136.02,135.48,136.02,27349.0,121.2549,121.6574,121.1744,121.6574,27349.0
2020-09-24 14:40:00,136.04,136.35,135.57,135.57,36465.0,121.6753,121.9526,121.2549,121.2549,36465.0
2020-09-24 14:50:00,135.48,135.59,134.9,134.9,37959.0,121.1744,121.2728,120.6557,120.6557,37959.0
2020-09-24 15:00:00,134.94,135.01,134.44,134.69,21798.0,120.6915,120.7541,120.2443,120.4679,21798.0
2020-09-24 15:10:00,134.67,134.93,134.47,134.53,27570.0,120.45,120.6825,120.2711,120.3248,27570.0
2020-09-24 15:20:00,134.51,134.53,133.87,134.15,28157.0,120.3069,120.3248,119.7345,119.9849,28157.0
2020-09-24 15:30:00,134.14,134.69,133.83,134.69,33528.0,119.9759,120.4679,119.6987,120.4679,33528.0
2020-09-24 15:40:00,134.66,135.38,134.64,134.67,38539.0,120.441,121.085,120.4231,120.45,38539.0
2020-09-24 15:50:00,134.62,135.26,134.62,135.2,124225.0,120.4053,120.9777,120.4053,120.924,124225.0
2020-09-25 09:30:00,135.6,135.96,133.85,134.56,91585.0,121.2818,121.6038,119.7166,120.3516,91585.0
2020-09-25 09:40:00,134.47,135.14,134.11,134.25,27858.0,120.2711,120.8703,119.9491,120.0743,27858.0
2020-09-25 09:50:00,134.18,134.94,133.78,134.86,23476.0,120.0117,120.6915,119.654,120.6199,23476.0
2020-09-25 10:00:00,134.86,134.95,134.07,134.22,22241.0,120.6199,120.7004,119.9133,120.0475,22241.0
2020-09-25 10:10:00,134.28,134.69,133.62,134.58,21081.0,120.1012,120.4679,119.5108,120.3695,21081.0
2020-09-25 10:20:00,134.55,135.18,134.55,135.09,27325.0,120.3426,120.9061,120.3426,120.8256,27325.0
2020-09-25 10:30:00,135.09,135.44,134.99,135.37,28675.0,120.8256,121.1387,120.7362,121.0761,28675.0
2020-09-25 10:40:00,135.6,135.9,135.26,135.62,17185.0,121.2818,121.5501,120.9777,121.2997,17185.0
2020-09-25 10:50:00,135.44,135.59,135.14,135.42,26490.0,121.1387,121.2728,120.8703,121.1208,26490.0
2020-09-25 11:00:00,135.43,135.5,135.1,135.14,19659.0,121.1297,121.1923,120.8346,120.8703,19659.0
2020-09-25 11:10:00,135.14,135.88,135.06,135.76,21698.0,120.8703,121.5322,120.7988,121.4249,21698.0
2020-09-25 11:20:00,135.77,136.49,135.7,136.26,36908.0,121.4338,122.0778,121.3712,121.8721,36908.0
2020-09-25 11:30:00,136.33,136.4,136.0,136.03,27581.0,121.9347,121.9973,121.6395,121.6664,27581.0
2020-09-25 11:40:00,136.06,136.18,135.89,135.95,17516.0,121.6932,121.8005,121.5412,121.5948,17516.0
2020-09-25 11:50:00,135.96,136.04,135.82,135.94,11947.0,121.6038,121.6753,121.4785,121.5859,11947.0
2020-09-25 12:00:00,135.93,136.52,135.92,136.52,28615.0,121.5769,122.1046,121.568,122.1046,28615.0
2020-09-25 12:10:00,136.55,136.82,136.5,136.66,23688.0,122.1315,122.373,122.0867,122.2298,23688.0
2020-09-25 12:20:00,136.72,136.88,136.64,136.87,20464.0,122.2835,122.4266,122.212,122.4177,20464.0
2020-09-25 12:30:00,136.91,137.0,136.65,136.91,32107.0,122.4535,122.5339,122.2209,122.4535,32107.0
2020-09-25 12:40:00,136.91,137.23,136.91,137.15,35408.0,122.4535,122.7397,122.4535,122.6681,35408.0
2020-09-25 12:50:00,137.15,137.53,137.14,137.48,27227.0,122.6681,123.008,122.6592,122.9633,27227.0
2020-09-25 13:00:00,137.47,138.0,137.34,137.77,40490.0,122.9543,123.4284,122.838,123.2226,40490.0
2020-09-25 13:10:00,137.82,137.94,137.65,137.68,22173.0,123.2674,123.3747,123.1153,123.1421,22173.0
2020-09-25 13:20:00,137.67,137.85,137.55,137.8,25011.0,123.1332,123.2942,123.0259,123.2495,25011.0
2020-09-25 13:30:00,137.79,138.01,137.75,137.86,18584.0,123.2405,123.4373,123.2048,123.3031,18584.0
2020-09-25 13:40:00,137.86,138.16,137.8,138.07,32214.0,123.3031,123.5715,123.2495,123.491,32214.0
2020-09-25 13:50:00,138.07,138.13,137.9,138.0,29512.0,123.491,123.5446,123.3389,123.4284,29512.0
2020-09-25 14:00:00,138.01,138.44,137.93,138.26,35980.0,123.4373,123.8219,123.3657,123.6609,35980.0
2020-09-25 14:10:00,138.19,138.21,137.84,138.21,13990.0,123.5983,123.6162,123.2853,123.6162,13990.0
2020-09-25 14:20:00,138.19,138.48,138.1,138.16,21758.0,123.5983,123.8577,123.5178,123.5715,21758.0
2020-09-25 14:30:00,138.13,138.17,137.95,138.15,16480.0,123.5446,123.5804,123.3836,123.5625,16480.0
2020-09-25 14:40:00,138.12,138.29,137.99,138.22,18950.0,123.5357,123.6877,123.4194,123.6251,18950.0
2020-09-25 14:50:00,138.22,138.5,138.22,138.28,39296.0,123.6251,123.8756,123.6251,123.6788,39296.0
2020-09-25 15:00:00,138.26,138.75,138.23,138.74,21202.0,123.6609,124.0992,123.6341,124.0902,21202.0
2020-09-25 15:10:00,138.75,138.91,138.52,138.91,26840.0,124.0992,124.2423,123.8934,124.2423,26840.0
2020-09-25 15:20:00,138.87,138.9,138.47,138.54,28083.0,124.2065,124.2333,123.8487,123.9113,28083.0
2020-09-25 15:30:00,138.54,138.57,138.19,138.28,33681.0,123.9113,123.9382,123.5983,123.6788,33681.0
2020-09-25 15:40:00,138.3,138.52,138.12,138.45,52254.0,123.6967,123.8934,123.5357,123.8308,52254.0
2020-09-25 15:50:00,138.41,138.44,137.81,137.99,184216.0,123.7951,123.8219,123.2584,123.4194,184216.0
2020-09-28 09:30:00,140.4,140.74,139.02,139.42,87280.0,125.5749,125.879,124.3407,124.6984,87280.0
2020-09-28 09:40:00,139.42,140.07,139.34,139.44,63081.0,124.6984,125.2798,124.6269,124.7163,63081.0
2020-09-28 09:50:00,139.45,140.21,139.35,140.21,28922.0,124.7252,125.405,124.6358,125.405,28922.0
2020-09-28 10:00:00,140.2,140.27,139.43,139.62,23615.0,125.3961,125.4587,124.7074,124.8773,23615.0
2020-09-28 10:10:00,139.66,141.2,139.65,141.12,42411.0,124.9131,126.2905,124.9041,126.2189,42411.0
2020-09-28 10:20:00,141.09,141.24,140.86,140.93,28438.0,126.1921,126.3262,125.9864,126.049,28438.0
2020-09-28 10:30:00,140.9,141.35,140.81,140.87,23736.0,126.0221,126.4246,125.9416,125.9953,23736.0
2020-09-28 10:40:00,140.84,141.03,140.76,140.82,7313.0,125.9685,126.1384,125.8969,125.9506,7313.0
2020-09-28 10:50:00,140.64,140.73,140.44,140.68,10038.0,125.7896,125.8701,125.6107,125.8254,10038.0
2020-09-28 11:00:00,140.82,141.0,140.7,140.94,14107.0,125.9506,126.1116,125.8433,126.0579,14107.0
2020-09-28 11:10:00,140.8,141.1,140.79,140.93,15283.0,125.9327,126.201,125.9238,126.049,15283.0
2020-09-28 11:20:00,141.0,141.2,140.81,140.98,28530.0,126.1116,126.2905,125.9416,126.0937,28530.0
2020-09-28 11:30:00,141.03,141.2,140.9,141.16,28480.0,126.1384,126.2905,126.0221,126.2547,28480.0
2020-09-28 11:40:00,141.12,141.14,140.57,140.66,15447.0,126.2189,126.2368,125.727,125.8075,15447.0
2020-09-28 11:50:00,140.71,140.91,140.51,140.57,6906.0,125.8522,126.0311,125.6733,125.727,6906.0
2020-09-28 12:00:00,140.54,140.63,140.36,140.61,10656.0,125.7002,125.7807,125.5392,125.7628,10656.0
2020-09-28 12:10:00,140.61,140.62,140.15,140.3,19052.0,125.7628,125.7717,125.3513,125.4855,19052.0
2020-09-28 12:20:00,140.35,140.52,140.22,140.52,8768.0,125.5302,125.6823,125.4139,125.6823,8768.0
2020-09-28 12:30:00,140.5,140.7,140.43,140.54,18836.0,125.6644,125.8433,125.6018,125.7002,18836.0
2020-09-28 12:40:00,140.67,140.96,140.67,140.87,9809.0,125.8164,126.0758,125.8164,125.9953,9809.0
2020-09-28 12:50:00,140.92,141.2,140.91,141.14,50703.0,126.04,126.2905,126.0311,126.2368,50703.0
2020-09-28 13:00:00,141.19,141.68,141.08,141.6,28647.0,126.2815,126.7198,126.1831,126.6482,28647.0
2020-09-28 13:10:00,141.53,141.86,141.52,141.69,9979.0,126.5856,126.8808,126.5767,126.7287,9979.0
2020-09-28 13:20:00,141.66,142.3,141.66,142.19,17401.0,126.7019,127.2743,126.7019,127.1759,17401.0
2020-09-28 13:30:00,142.23,142.59,142.18,142.39,50917.0,127.2117,127.5337,127.167,127.3548,50917.0
2020-09-28 13:40:00,142.38,142.62,142.34,142.34,27666.0,127.3459,127.5605,127.3101,127.3101,27666.0
2020-09-28 13:50:00,142.3,142.49,142.14,142.47,19936.0,127.2743,127.4443,127.1312,127.4264,19936.0
2020-09-28 14:00:00,142.52,142.63,142.36,142.58,15768.0,127.4711,127.5695,127.328,127.5247,15768.0
2020-09-28 14:10:00,142.59,143.1,142.58,143.0,37029.0,127.5337,127.9898,127.5247,127.9004,37029.0
2020-09-28 14:20:00,142.99,143.0,142.42,142.6,18705.0,127.8915,127.9004,127.3816,127.5426,18705.0
2020-09-28 14:30:00,142.55,142.79,142.52,142.79,9819.0,127.4979,127.7126,127.4711,127.7126,9819.0
2020-09-28 14:40:00,142.75,142.81,142.63,142.71,8111.0,127.6768,127.7305,127.5695,127.641,8111.0
2020-09-28 14:50:00,142.71,143.0,142.71,142.98,18592.0,127.641,127.9004,127.641,127.8825,18592.0
2020-09-28 15:00:00,142.95,143.19,142.81,143.04,24776.0,127.8557,128.0703,127.7305,127.9362,24776.0
2020-09-28 15:10:00,143.05,143.5,143.01,143.46,21684.0,127.9451,128.3476,127.9093,128.3118,21684.0
2020-09-28 15:20:00,143.46,143.52,143.27,143.39,19880.0,128.3118,128.3655,128.1419,128.2492,19880.0
2020-09-28 15:30:00,143.37,143.38,142.57,143.19,38436.0,128.2313,128.2403,127.5158,128.0703,38436.0
2020-09-28 15:40:00,143.19,143.69,143.15,143.47,81531.0,128.0703,128.5175,128.0346,128.3208,81531.0
2020-09-28 15:50:00,143.47,144.01,143.29,144.01,133171.0,128.3208,128.8038,128.1598,128.8038,133171.0
2020-09-29 09:30:00,145.49,145.49,144.23,144.5,108552.0,130.1275,130.1275,129.0005,129.242,108552.0
2020-09-29 09:40:00,144.58,145.71,143.71,145.65,51188.0,129.3136,130.3242,128.5354,130.2706,51188.0
2020-09-29 09:50:00,145.52,145.9,144.41,144.56,44178.0,130.1543,130.4942,129.1615,129.2957,44178.0
2020-09-29 10:00:00,144.58,145.93,144.3,145.93,40344.0,129.3136,130.521,129.0631,130.521,40344.0
2020-09-29 10:10:00,145.82,145.82,145.36,145.65,22266.0,130.4226,130.4226,130.0112,130.2706,22266.0
2020-09-29 10:20:00,145.65,145.77,145.06,145.31,19000.0,130.2706,130.3779,129.7429,129.9665,19000.0
2020-09-29 10:30:00,145.3,145.32,144.7,144.94,30298.0,129.9575,129.9754,129.4209,129.6356,30298.0
2020-09-29 10:40:00,145.04,145.49,144.84,145.47,10426.0,129.725,130.1275,129.5461,130.1096,10426.0
2020-09-29 10:50:00,145.5,146.04,145.38,145.72,18647.0,130.1364,130.6194,130.0291,130.3332,18647.0
2020-09-29 11:00:00,145.72,146.07,145.55,145.93,24386.0,130.3332,130.6462,130.1811,130.521,24386.0
2020-09-29 11:10:00,145.91,146.25,145.91,146.21,16753.0,130.5031,130.8072,130.5031,130.7714,16753.0
2020-09-29 11:20:00,146.25,146.48,146.11,146.17,15808.0,130.8072,131.0129,130.682,130.7357,15808.0
2020-09-29 11:30:00,146.21,146.39,145.79,145.79,22364.0,130.7714,130.9324,130.3958,130.3958,22364.0
2020-09-29 11:40:00,145.76,145.76,145.0,145.0,22717.0,130.369,130.369,129.6892,129.6892,22717.0
2020-09-29 11:50:00,145.01,145.1,144.59,144.62,32019.0,129.6982,129.7787,129.3225,129.3493,32019.0
2020-09-29 12:00:00,144.64,144.7,144.01,144.32,40774.0,129.3672,129.4209,128.8038,129.081,40774.0
2020-09-29 12:10:00,144.32,144.85,144.25,144.71,24098.0,129.081,129.5551,129.0184,129.4298,24098.0
2020-09-29 12:20:00,144.7,145.26,144.67,145.22,13210.0,129.4209,129.9218,129.3941,129.886,13210.0
2020-09-29 12:30:00,145.18,145.35,144.94,145.09,9470.0,129.8502,130.0023,129.6356,129.7697,9470.0
2020-09-29 12:40:00,145.16,145.29,145.07,145.21,11280.0,129.8323,129.9486,129.7518,129.877,11280.0
2020-09-29 12:50:00,145.19,145.24,144.92,145.12,10596.0,129.8592,129.9039,129.6177,129.7965,10596.0
2020-09-29 13:00:00,145.15,145.23,144.42,144.45,13895.0,129.8234,129.8949,129.1705,129.1973,13895.0
2020-09-29 13:10:00,144.51,144.83,144.42,144.83,11837.0,129.251,129.5372,129.1705,129.5372,11837.0
2020-09-29 13:20:00,144.82,145.13,144.81,145.1,10344.0,129.5282,129.8055,129.5193,129.7787,10344.0
2020-09-29 13:30:00,145.15,145.35,145.13,145.26,24323.0,129.8234,130.0023,129.8055,129.9218,24323.0
2020-09-29 13:40:00,145.3,145.3,145.1,145.13,5799.0,129.9575,129.9575,129.7787,129.8055,5799.0
2020-09-29 13:50:00,145.16,145.58,145.16,145.21,8469.0,129.8323,130.208,129.8323,129.877,8469.0
2020-09-29 14:00:00,145.26,145.28,145.05,145.05,5650.0,129.9218,129.9397,129.7339,129.7339,5650.0
2020-09-29 14:10:00,145.08,145.2,144.94,145.17,8969.0,129.7608,129.8681,129.6356,129.8413,8969.0
2020-09-29 14:20:00,145.09,145.14,144.92,145.1,15818.0,129.7697,129.8144,129.6177,129.7787,15818.0
2020-09-29 14:30:00,145.08,145.4,145.07,145.38,6183.0,129.7608,130.047,129.7518,130.0291,6183.0
2020-09-29 14:40:00,145.38,145.68,145.38,145.56,11451.0,130.0291,130.2974,130.0291,130.1901,11451.0
2020-09-29 14:50:00,145.56,145.71,145.3,145.3,7853.0,130.1901,130.3242,129.9575,129.9575,7853.0
2020-09-29 15:00:00,145.35,145.37,144.98,145.03,17554.0,130.0023,130.0201,129.6713,129.716,17554.0
2020-09-29 15:10:00,144.98,145.2,144.8,145.14,15297.0,129.6713,129.8681,129.5103,129.8144,15297.0
2020-09-29 15:20:00,145.14,145.14,144.48,144.66,17319.0,129.8144,129.8144,129.2241,129.3851,17319.0
2020-09-29 15:30:00,144.65,144.73,144.22,144.34,15222.0,129.3762,129.4477,128.9916,129.0989,15222.0
2020-09-29 15:40:00,144.33,144.79,144.23,144.78,36709.0,129.09,129.5014,129.0005,129.4924,36709.0
2020-09-29 15:50:00,144.74,144.94,144.21,144.28,104357.0,129.4567,129.6356,128.9826,129.0452,104357.0
2020-09-30 09:30:00,143.65,144.37,143.36,144.11,65741.0,128.4818,129.1257,128.2224,128.8932,65741.0
2020-09-30 09:40:00,144.1,144.74,143.94,144.74,96560.0,128.8842,129.4567,128.7411,129.4567,96560.0
2020-09-30 09:50:00,144.74,145.84,144.74,145.53,56638.0,129.4567,130.4405,129.4567,130.1633,56638.0
2020-09-30 10:00:00,145.58,146.24,145.5,146.05,28762.0,130.208,130.7983,130.1364,130.6283,28762.0
2020-09-30 10:10:00,146.11,146.62,146.11,146.51,22988.0,130.682,131.1382,130.682,131.0398,22988.0
2020-09-30 10:20:00,146.57,147.13,146.31,146.38,35445.0,131.0934,131.5943,130.8609,130.9235,35445.0
2020-09-30 10:30:00,146.34,146.52,145.92,145.96,16135.0,130.8877,131.0487,130.5121,130.5478,16135.0
2020-09-30 10:40:00,145.92,146.16,145.71,145.8,24788.0,130.5121,130.7267,130.3242,130.4047,24788.0
2020-09-30 10:50:00,145.8,146.38,145.66,146.14,18321.0,130.4047,130.9235,130.2795,130.7088,18321.0
2020-09-30 11:00:00,146.21,146.47,145.9,146.09,20919.0,130.7714,131.004,130.4942,130.6641,20919.0
2020-09-30 11:10:00,146.13,146.44,146.0,146.28,15201.0,130.6999,130.9772,130.5836,130.8341,15201.0
2020-09-30 11:20:00,146.17,146.17,145.71,145.74,26396.0,130.7357,130.7357,130.3242,130.3511,26396.0
2020-09-30 11:30:00,145.74,145.86,145.58,145.77,17802.0,130.3511,130.4584,130.208,130.3779,17802.0
2020-09-30 11:40:00,145.75,146.07,145.58,146.07,25001.0,130.36,130.6462,130.208,130.6462,25001.0
2020-09-30 11:50:00,146.08,146.23,145.98,145.99,10300.0,130.6552,130.7893,130.5657,130.5747,10300.0
2020-09-30 12:00:00,146.02,146.4,146.02,146.38,11607.0,130.6015,130.9414,130.6015,130.9235,11607.0
2020-09-30 12:10:00,146.41,146.68,146.41,146.5,13550.0,130.9503,131.1918,130.9503,131.0308,13550.0
2020-09-30 12:20:00,146.43,146.61,146.3,146.4,9186.0,130.9682,131.1292,130.8519,130.9414,9186.0
2020-09-30 12:30:00,146.37,146.6,145.97,146.07,18047.0,130.9146,131.1203,130.5568,130.6462,18047.0
2020-09-30 12:40:00,146.07,146.07,145.75,145.86,6780.0,130.6462,130.6462,130.36,130.4584,6780.0
2020-09-30 12:50:00,145.77,145.93,145.74,145.93,11650.0,130.3779,130.521,130.3511,130.521,11650.0
2020-09-30 13:00:00,145.94,145.94,145.41,145.72,41314.0,130.53,130.53,130.0559,130.3332,41314.0
2020-09-30 13:10:00,145.73,145.79,145.43,145.72,21399.0,130.3421,130.3958,130.0738,130.3332,21399.0
2020-09-30 13:20:00,145.72,145.9,145.54,145.8,14992.0,130.3332,130.4942,130.1722,130.4047,14992.0
2020-09-30 13:30:00,145.81,145.95,145.73,145.94,27247.0,130.4137,130.5389,130.3421,130.53,27247.0
2020-09-30 13:40:00,145.96,146.13,145.78,146.13,30804.0,130.5478,130.6999,130.3869,130.6999,30804.0
2020-09-30 13:50:00,146.13,146.5,146.13,146.43,33014.0,130.6999,131.0308,130.6999,130.9682,33014.0
2020-09-30 14:00:00,146.42,147.05,146.35,147.0,36480.0,130.9593,131.5228,130.8967,131.478,36480.0
2020-09-30 14:10:00,147.03,147.09,146.67,146.68,11077.0,131.5049,131.5585,131.1829,131.1918,11077.0
2020-09-30 14:20:00,146.72,146.91,146.04,146.62,13876.0,131.2276,131.3975,130.6194,131.1382,13876.0
2020-09-30 14:30:00,146.44,146.58,146.03,146.07,9550.0,130.9772,131.1024,130.6105,130.6462,9550.0
2020-09-30 14:40:00,146.08,146.13,145.38,145.39,12411.0,130.6552,130.6999,130.0291,130.038,12411.0
2020-09-30 14:50:00,145.27,146.09,145.24,146.09,24500.0,129.9307,130.6641,129.9039,130.6641,24500.0
2020-09-30 15:00:00,145.99,146.42,145.85,146.32,13761.0,130.5747,130.9593,130.4495,130.8698,13761.0
2020-09-30 15:10:00,146.42,146.42,144.74,144.74,21066.0,130.9593,130.9593,129.4567,129.4567,21066.0
2020-09-30 15:20:00,144.85,145.24,144.51,145.24,19441.0,129.5551,129.9039,129.251,129.9039,19441.0
2020-09-30 15:30:00,145.17,145.29,144.72,145.04,25730.0,129.8413,129.9486,129.4388,129.725,25730.0
2020-09-30 15:40:00,145.04,145.86,144.81,145.78,42061.0,129.725,130.4584,129.5193,130.3869,42061.0
2020-09-30 15:50:00,145.8,146.22,145.46,145.5,106860.0,130.4047,130.7804,130.1006,130.1364,106860.0
2020-10-01 09:30:00,147.5,150.19,147.14,150.16,216877.0,131.9252,134.3312,131.6032,134.3044,216877.0
2020-10-01 09:40:00,150.12,150.24,149.18,149.85,50931.0,134.2686,134.3759,133.4278,134.0271,50931.0
2020-10-01 09:50:00,149.87,150.24,148.43,148.68,31833.0,134.045,134.3759,132.757,132.9806,31833.0
2020-10-01 10:00:00,148.58,149.0,148.28,148.36,24109.0,132.8912,133.2668,132.6229,132.6944,24109.0
2020-10-01 10:10:00,148.43,148.5,147.74,148.12,27295.0,132.757,132.8196,132.1399,132.4798,27295.0
2020-10-01 10:20:00,148.1,148.26,147.75,148.26,13792.0,132.4619,132.605,132.1488,132.605,13792.0
2020-10-01 10:30:00,148.16,148.48,148.05,148.31,7269.0,132.5155,132.8018,132.4172,132.6497,7269.0
2020-10-01 10:40:00,148.31,148.31,147.76,147.85,7626.0,132.6497,132.6497,132.1578,132.2383,7626.0
2020-10-01 10:50:00,147.82,148.04,147.63,147.91,11523.0,132.2114,132.4082,132.0415,132.2919,11523.0
2020-10-01 11:00:00,148.09,148.25,147.59,147.86,11852.0,132.4529,132.596,132.0057,132.2472,11852.0
2020-10-01 11:10:00,147.8,148.36,147.66,148.23,9884.0,132.1936,132.6944,132.0683,132.5782,9884.0
2020-10-01 11:20:00,148.26,148.46,148.2,148.44,5717.0,132.605,132.7839,132.5513,132.766,5717.0
2020-10-01 11:30:00,148.43,148.85,148.43,148.85,11825.0,132.757,133.1327,132.757,133.1327,11825.0
2020-10-01 11:40:00,148.92,149.06,148.53,148.77,11898.0,133.1953,133.3205,132.8465,133.0611,11898.0
2020-10-01 11:50:00,148.65,148.85,148.36,148.8,10745.0,132.9538,133.1327,132.6944,133.088,10745.0
2020-10-01 12:00:00,148.75,148.86,148.2,148.25,10270.0,133.0432,133.1416,132.5513,132.596,10270.0
2020-10-01 12:10:00,148.25,148.5,148.0,148.11,7824.0,132.596,132.8196,132.3724,132.4708,7824.0
2020-10-01 12:20:00,148.2,148.44,148.2,148.33,4954.0,132.5513,132.766,132.5513,132.6676,4954.0
2020-10-01 12:30:00,148.35,148.43,148.04,148.16,5541.0,132.6855,132.757,132.4082,132.5155,5541.0
2020-10-01 12:40:00,148.16,148.39,148.16,148.32,4884.0,132.5155,132.7213,132.5155,132.6587,4884.0
2020-10-01 12:50:00,148.32,149.07,148.32,148.97,21101.0,132.6587,133.3295,132.6587,133.24,21101.0
2020-10-01 13:00:00,148.91,149.55,148.91,149.55,11279.0,133.1864,133.7588,133.1864,133.7588,11279.0
2020-10-01 13:10:00,149.49,149.62,149.23,149.44,19068.0,133.7051,133.8214,133.4726,133.6604,19068.0
2020-10-01 13:20:00,149.47,149.56,149.24,149.51,21006.0,133.6872,133.7677,133.4815,133.723,21006.0
2020-10-01 13:30:00,149.53,149.8,149.47,149.76,9827.0,133.7409,133.9824,133.6872,133.9466,9827.0
2020-10-01 13:40:00,149.84,150.52,149.84,150.47,35370.0,134.0182,134.6263,134.0182,134.5816,35370.0
2020-10-01 13:50:00,150.5,150.9,150.08,150.41,70993.0,134.6085,134.9662,134.2328,134.528,70993.0
2020-10-01 14:00:00,150.43,150.85,150.13,150.33,39964.0,134.5459,134.9215,134.2775,134.4564,39964.0
2020-10-01 14:10:00,150.52,150.98,150.3,150.51,18755.0,134.6263,135.0378,134.4296,134.6174,18755.0
2020-10-01 14:20:00,150.52,151.19,150.5,151.11,19164.0,134.6263,135.2256,134.6085,135.1541,19164.0
2020-10-01 14:30:00,151.11,151.43,151.1,151.31,23297.0,135.1541,135.4403,135.1451,135.3329,23297.0
2020-10-01 14:40:00,151.33,151.6,151.11,151.43,22489.0,135.3508,135.5923,135.1541,135.4403,22489.0
2020-10-01 14:50:00,151.5,151.99,151.49,151.89,30042.0,135.5029,135.9411,135.4939,135.8517,30042.0
2020-10-01 15:00:00,151.88,152.2,151.81,152.1,51451.0,135.8427,136.129,135.7801,136.0395,51451.0
2020-10-01 15:10:00,152.2,152.48,152.01,152.01,58809.0,136.129,136.3794,135.959,135.959,58809.0
2020-10-01 15:20:00,152.03,152.05,151.51,151.72,33753.0,135.9769,135.9948,135.5118,135.6996,33753.0
2020-10-01 15:30:00,151.65,151.83,150.64,151.02,40954.0,135.637,135.798,134.7337,135.0736,40954.0
2020-10-01 15:40:00,151.02,151.35,150.95,151.13,45243.0,135.0736,135.3687,135.0109,135.1719,45243.0
2020-10-01 15:50:00,151.19,152.15,151.18,152.11,164509.0,135.2256,136.0842,135.2167,136.0485,164509.0
2020-10-02 09:30:00,148.23,148.92,147.93,148.7,74569.0,132.5782,133.1953,132.3098,132.9985,74569.0
2020-10-02 09:40:00,148.61,149.1,147.77,149.09,25330.0,132.918,133.3563,132.1667,133.3473,25330.0
2020-10-02 09:50:00,148.96,148.96,147.85,148.85,19581.0,133.2311,133.2311,132.2383,133.1327,19581.0
2020-10-02 10:00:00,148.75,149.48,148.72,149.16,23811.0,133.0432,133.6962,133.0164,133.41,23811.0
2020-10-02 10:10:00,149.34,149.51,148.51,148.62,46242.0,133.5709,133.723,132.8286,132.927,46242.0
2020-10-02 10:20:00,148.74,149.49,148.47,149.42,29263.0,133.0343,133.7051,132.7928,133.6425,29263.0
2020-10-02 10:30:00,149.4,149.41,148.66,148.85,38087.0,133.6246,133.6336,132.9628,133.1327,38087.0
2020-10-02 10:40:00,148.79,149.08,148.52,148.89,26961.0,133.079,133.3384,132.8375,133.1685,26961.0
2020-10-02 10:50:00,148.95,149.08,148.72,148.83,18504.0,133.2221,133.3384,133.0164,133.1148,18504.0
2020-10-02 11:00:00,148.77,149.0,148.3,148.67,12069.0,133.0611,133.2668,132.6408,132.9717,12069.0
2020-10-02 11:10:00,148.71,149.38,148.66,149.27,23388.0,133.0075,133.6067,132.9628,133.5083,23388.0
2020-10-02 11:20:00,149.34,149.62,149.0,149.31,10917.0,133.5709,133.8214,133.2668,133.5441,10917.0
2020-10-02 11:30:00,149.36,149.37,148.38,148.46,13003.0,133.5888,133.5978,132.7123,132.7839,13003.0
2020-10-02 11:40:00,148.39,148.68,148.31,148.53,11778.0,132.7213,132.9806,132.6497,132.8465,11778.0
2020-10-02 11:50:00,148.56,148.65,147.57,147.8,32656.0,132.8733,132.9538,131.9878,132.1936,32656.0
2020-10-02 12:00:00,147.75,147.86,146.86,147.72,42350.0,132.1488,132.2472,131.3528,132.122,42350.0
2020-10-02 12:10:00,147.8,148.63,147.76,148.52,32110.0,132.1936,132.9359,132.1578,132.8375,32110.0
2020-10-02 12:20:00,148.61,148.77,148.29,148.47,14791.0,132.918,133.0611,132.6318,132.7928,14791.0
2020-10-02 12:30:00,148.52,148.96,148.1,148.93,14503.0,132.8375,133.2311,132.4619,133.2042,14503.0
2020-10-02 12:40:00,148.87,149.18,148.84,149.0,24747.0,133.1506,133.4278,133.1237,133.2668,24747.0
2020-10-02 12:50:00,149.02,149.03,148.65,148.65,9372.0,133.2847,133.2937,132.9538,132.9538,9372.0
2020-10-02 13:00:00,148.73,148.76,147.74,147.91,23178.0,133.0254,133.0522,132.1399,132.2919,23178.0
2020-10-02 13:10:00,147.95,148.2,147.65,147.96,22321.0,132.3277,132.5513,132.0594,132.3367,22321.0
2020-10-02 13:20:00,147.9,148.51,147.9,148.34,9471.0,132.283,132.8286,132.283,132.6765,9471.0
2020-10-02 13:30:00,148.33,148.62,148.01,148.62,12985.0,132.6676,132.927,132.3814,132.927,12985.0
2020-10-02 13:40:00,148.69,148.69,147.58,147.75,26364.0,132.9896,132.9896,131.9968,132.1488,26364.0
2020-10-02 13:50:00,147.78,147.93,147.58,147.93,13549.0,132.1757,132.3098,131.9968,132.3098,13549.0
2020-10-02 14:00:00,148.01,148.66,148.01,148.56,9356.0,132.3814,132.9628,132.3814,132.8733,9356.0
2020-10-02 14:10:00,148.53,148.65,148.16,148.54,11060.0,132.8465,132.9538,132.5155,132.8554,11060.0
2020-10-02 14:20:00,148.55,148.63,148.1,148.24,6108.0,132.8644,132.9359,132.4619,132.5871,6108.0
2020-10-02 14:30:00,148.24,148.31,147.75,147.75,14180.0,132.5871,132.6497,132.1488,132.1488,14180.0
2020-10-02 14:40:00,147.75,148.1,147.55,147.99,8186.0,132.1488,132.4619,131.97,132.3635,8186.0
2020-10-02 14:50:00,147.95,148.39,147.71,148.0,11576.0,132.3277,132.7213,132.1131,132.3724,11576.0
2020-10-02 15:00:00,148.12,148.26,147.79,147.88,7930.0,132.4798,132.605,132.1846,132.2651,7930.0
2020-10-02 15:10:00,147.93,148.27,147.5,147.76,15789.0,132.3098,132.6139,131.9252,132.1578,15789.0
2020-10-02 15:20:00,147.65,147.95,147.61,147.74,12357.0,132.0594,132.3277,132.0236,132.1399,12357.0
2020-10-02 15:30:00,147.81,147.87,147.5,147.69,20868.0,132.2025,132.2562,131.9252,132.0952,20868.0
2020-10-02 15:40:00,147.7,147.72,147.36,147.47,36959.0,132.1041,132.122,131.8,131.8984,36959.0
2020-10-02 15:50:00,147.5,147.59,146.8,146.83,94644.0,131.9252,132.0057,131.2992,131.326,94644.0
2020-10-05 09:30:00,148.1,149.58,148.1,149.2,49271.0,132.4619,133.7856,132.4619,133.4457,49271.0
2020-10-05 09:40:00,149.4,149.98,149.21,149.56,34419.0,133.6246,134.1434,133.4547,133.7677,34419.0
2020-10-05 09:50:00,149.65,150.24,149.48,150.02,18372.0,133.8482,134.3759,133.6962,134.1791,18372.0
2020-10-05 10:00:00,150.14,150.35,149.87,149.92,17594.0,134.2865,134.4743,134.045,134.0897,17594.0
2020-10-05 10:10:00,149.77,150.5,149.63,150.19,20542.0,133.9555,134.6085,133.8303,134.3312,20542.0
2020-10-05 10:20:00,150.19,150.25,149.98,149.99,14998.0,134.3312,134.3849,134.1434,134.1523,14998.0
2020-10-05 10:30:00,150.08,150.26,149.62,149.66,13442.0,134.2328,134.3938,133.8214,133.8572,13442.0
2020-10-05 10:40:00,149.56,150.04,149.53,149.98,7164.0,133.7677,134.197,133.7409,134.1434,7164.0
2020-10-05 10:50:00,149.91,150.07,149.63,149.93,11384.0,134.0808,134.2239,133.8303,134.0986,11384.0
2020-10-05 11:00:00,149.93,150.16,149.64,150.16,6587.0,134.0986,134.3044,133.8393,134.3044,6587.0
2020-10-05 11:10:00,150.1,150.37,149.87,150.24,9918.0,134.2507,134.4922,134.045,134.3759,9918.0
2020-10-05 11:20:00,150.31,150.35,149.89,149.89,15168.0,134.4385,134.4743,134.0629,134.0629,15168.0
2020-10-05 11:30:00,149.85,150.0,149.62,149.96,10305.0,134.0271,134.1613,133.8214,134.1255,10305.0
2020-10-05 11:40:00,149.95,150.25,149.85,150.25,7052.0,134.1165,134.3849,134.0271,134.3849,7052.0
2020-10-05 11:50:00,150.22,150.83,150.2,150.83,14694.0,134.358,134.9036,134.3401,134.9036,14694.0
2020-10-05 12:00:00,150.85,151.09,150.75,151.09,15269.0,134.9215,135.1362,134.8321,135.1362,15269.0
2020-10-05 12:10:00,151.09,151.24,150.77,151.04,16542.0,135.1362,135.2703,134.85,135.0914,16542.0
2020-10-05 12:20:00,151.04,151.35,150.96,151.01,15808.0,135.0914,135.3687,135.0199,135.0646,15808.0
2020-10-05 12:30:00,151.04,151.12,150.71,150.71,11594.0,135.0914,135.163,134.7963,134.7963,11594.0
2020-10-05 12:40:00,150.77,150.93,150.59,150.65,19502.0,134.85,134.9931,134.689,134.7426,19502.0
2020-10-05 12:50:00,150.67,151.15,150.67,151.15,15242.0,134.7605,135.1898,134.7605,135.1898,15242.0
2020-10-05 13:00:00,151.16,151.18,150.95,150.98,9888.0,135.1988,135.2167,135.0109,135.0378,9888.0
2020-10-05 13:10:00,150.99,151.12,150.59,150.73,18955.0,135.0467,135.163,134.689,134.8142,18955.0
2020-10-05 13:20:00,150.71,150.74,150.56,150.64,9777.0,134.7963,134.8231,134.6621,134.7337,9777.0
2020-10-05 13:30:00,150.66,150.66,150.15,150.36,16160.0,134.7516,134.7516,134.2954,134.4832,16160.0
2020-10-05 13:40:00,150.35,150.42,150.16,150.2,18850.0,134.4743,134.5369,134.3044,134.3401,18850.0
2020-10-05 13:50:00,150.21,150.22,150.0,150.11,13159.0,134.3491,134.358,134.1613,134.2596,13159.0
2020-10-05 14:00:00,150.12,150.26,149.9,150.22,8646.0,134.2686,134.3938,134.0718,134.358,8646.0
2020-10-05 14:10:00,150.23,150.46,150.23,150.36,6590.0,134.367,134.5727,134.367,134.4832,6590.0
2020-10-05 14:20:00,150.35,150.74,150.31,150.45,23373.0,134.4743,134.8231,134.4385,134.5637,23373.0
2020-10-05 14:30:00,150.45,150.66,150.45,150.58,8120.0,134.5637,134.7516,134.5637,134.68,8120.0
2020-10-05 14:40:00,150.57,150.63,150.41,150.61,10217.0,134.6711,134.7247,134.528,134.7068,10217.0
2020-10-05 14:50:00,150.58,150.94,150.5,150.94,22024.0,134.68,135.002,134.6085,135.002,22024.0
2020-10-05 15:00:00,150.94,151.01,150.72,150.91,11943.0,135.002,135.0646,134.8052,134.9752,11943.0
2020-10-05 15:10:00,150.91,151.28,150.91,151.28,8956.0,134.9752,135.3061,134.9752,135.3061,8956.0
2020-10-05 15:20:00,151.28,151.38,151.12,151.36,6626.0,135.3061,135.3955,135.163,135.3777,6626.0
2020-10-05 15:30:00,151.34,151.39,151.19,151.25,18872.0,135.3598,135.4045,135.2256,135.2793,18872.0
2020-10-05 15:40:00,151.25,151.39,151.08,151.27,22447.0,135.2793,135.4045,135.1272,135.2972,22447.0
2020-10-05 15:50:00,151.3,151.76,151.11,151.59,94814.0,135.324,135.7354,135.1541,135.5834,94814.0
2020-10-06 09:30:00,150.58,151.51,150.28,150.85,60092.0,134.68,135.5118,134.4117,134.9215,60092.0
2020-10-06 09:40:00,150.84,150.87,149.13,149.71,26285.0,134.9126,134.9394,133.3831,133.9019,26285.0
2020-10-06 09:50:00,149.77,149.91,149.28,149.48,16799.0,133.9555,134.0808,133.5173,133.6962,16799.0
2020-10-06 10:00:00,149.42,150.34,149.38,150.34,31609.0,133.6425,134.4654,133.6067,134.4654,31609.0
2020-10-06 10:10:00,150.34,150.84,150.33,150.84,10653.0,134.4654,134.9126,134.4564,134.9126,10653.0
2020-10-06 10:20:00,150.94,150.96,150.32,150.4,19697.0,135.002,135.0199,134.4475,134.519,19697.0
2020-10-06 10:30:00,150.4,151.13,150.4,151.09,24518.0,134.519,135.1719,134.519,135.1362,24518.0
2020-10-06 10:40:00,151.11,151.42,150.3,150.63,27459.0,135.1541,135.4313,134.4296,134.7247,27459.0
2020-10-06 10:50:00,150.76,151.0,150.6,150.8,10224.0,134.841,135.0557,134.6979,134.8768,10224.0
2020-10-06 11:00:00,150.76,151.0,150.57,150.7,14911.0,134.841,135.0557,134.6711,134.7873,14911.0
2020-10-06 11:10:00,150.66,150.91,150.01,150.03,16835.0,134.7516,134.9752,134.1702,134.1881,16835.0
2020-10-06 11:20:00,150.02,150.09,149.33,149.96,21550.0,134.1791,134.2418,133.562,134.1255,21550.0
2020-10-06 11:30:00,149.99,150.16,149.85,149.91,17949.0,134.1523,134.3044,134.0271,134.0808,17949.0
2020-10-06 11:40:00,150.0,150.06,149.42,149.44,12366.0,134.1613,134.2149,133.6425,133.6604,12366.0
2020-10-06 11:50:00,149.44,149.44,148.8,148.91,35699.0,133.6604,133.6604,133.088,133.1864,35699.0
2020-10-06 12:00:00,148.86,149.65,148.77,149.64,23321.0,133.1416,133.8482,133.0611,133.8393,23321.0
2020-10-06 12:10:00,149.63,149.82,149.5,149.66,13996.0,133.8303,134.0003,133.7141,133.8572,13996.0
2020-10-06 12:20:00,149.66,150.02,149.6,149.83,16821.0,133.8572,134.1791,133.8035,134.0092,16821.0
2020-10-06 12:30:00,149.86,150.11,149.83,150.08,11330.0,134.036,134.2596,134.0092,134.2328,11330.0
2020-10-06 12:40:00,150.04,150.31,149.98,150.25,11563.0,134.197,134.4385,134.1434,134.3849,11563.0
2020-10-06 12:50:00,150.24,150.24,149.98,150.0,17033.0,134.3759,134.3759,134.1434,134.1613,17033.0
2020-10-06 13:00:00,150.0,150.24,149.61,150.21,8226.0,134.1613,134.3759,133.8124,134.3491,8226.0
2020-10-06 13:10:00,150.16,150.36,150.03,150.35,8972.0,134.3044,134.4832,134.1881,134.4743,8972.0
2020-10-06 13:20:00,150.29,150.55,150.13,150.3,28852.0,134.4206,134.6532,134.2775,134.4296,28852.0
2020-10-06 13:30:00,150.34,150.5,150.3,150.5,6123.0,134.4654,134.6085,134.4296,134.6085,6123.0
2020-10-06 13:40:00,150.5,150.79,150.49,150.59,8656.0,134.6085,134.8678,134.5995,134.689,8656.0
2020-10-06 13:50:00,150.68,150.78,150.58,150.68,7859.0,134.7695,134.8589,134.68,134.7695,7859.0
2020-10-06 14:00:00,150.69,150.97,150.64,150.8,9137.0,134.7784,135.0288,134.7337,134.8768,9137.0
2020-10-06 14:10:00,150.81,150.91,150.7,150.79,14277.0,134.8857,134.9752,134.7873,134.8678,14277.0
2020-10-06 14:20:00,150.83,151.0,150.68,150.68,9489.0,134.9036,135.0557,134.7695,134.7695,9489.0
2020-10-06 14:30:00,150.85,151.03,150.83,150.83,6583.0,134.9215,135.0825,134.9036,134.9036,6583.0
2020-10-06 14:40:00,150.83,151.7,149.94,150.04,126365.0,134.9036,135.6818,134.1076,134.197,126365.0
2020-10-06 14:50:00,149.92,150.04,147.87,148.41,47279.0,134.0897,134.197,132.2562,132.7391,47279.0
2020-10-06 15:00:00,148.27,148.54,147.32,147.44,26330.0,132.6139,132.8554,131.7642,131.8716,26330.0
2020-10-06 15:10:00,147.44,148.41,147.2,147.65,30240.0,131.8716,132.7391,131.6569,132.0594,30240.0
2020-10-06 15:20:00,147.83,148.41,147.37,148.23,18638.0,132.2204,132.7391,131.809,132.5782,18638.0
2020-10-06 15:30:00,148.23,148.66,148.05,148.3,14455.0,132.5782,132.9628,132.4172,132.6408,14455.0
2020-10-06 15:40:00,148.16,148.19,147.0,147.02,39692.0,132.5155,132.5424,131.478,131.4959,39692.0
2020-10-06 15:50:00,147.0,147.56,146.54,147.27,109375.0,131.478,131.9789,131.0666,131.7195,109375.0
2020-10-07 09:30:00,149.64,150.89,149.29,150.72,55350.0,133.8393,134.9573,133.5262,134.8052,55350.0
2020-10-07 09:40:00,150.85,151.01,150.37,150.87,31257.0,134.9215,135.0646,134.4922,134.9394,31257.0
2020-10-07 09:50:00,150.84,151.02,150.53,150.93,14263.0,134.9126,135.0736,134.6353,134.9931,14263.0
2020-10-07 10:00:00,150.83,151.03,150.55,150.91,14789.0,134.9036,135.0825,134.6532,134.9752,14789.0
2020-10-07 10:10:00,150.96,150.98,149.87,149.97,18466.0,135.0199,135.0378,134.045,134.1344,18466.0
2020-10-07 10:20:00,149.95,150.39,149.41,149.6,22533.0,134.1165,134.5101,133.6336,133.8035,22533.0
2020-10-07 10:30:00,149.5,150.0,149.21,149.23,8763.0,133.7141,134.1613,133.4547,133.4726,8763.0
2020-10-07 10:40:00,149.23,149.84,149.02,149.65,15511.0,133.4726,134.0182,133.2847,133.8482,15511.0
2020-10-07 10:50:00,149.63,150.0,149.62,149.94,21327.0,133.8303,134.1613,133.8214,134.1076,21327.0
2020-10-07 11:00:00,150.04,150.37,149.84,150.25,7044.0,134.197,134.4922,134.0182,134.3849,7044.0
2020-10-07 11:10:00,150.31,150.37,149.97,150.04,8066.0,134.4385,134.4922,134.1344,134.197,8066.0
2020-10-07 11:20:00,150.08,150.08,149.66,149.94,19724.0,134.2328,134.2328,133.8572,134.1076,19724.0
2020-10-07 11:30:00,149.9,150.07,149.88,150.07,6928.0,134.0718,134.2239,134.0539,134.2239,6928.0
2020-10-07 11:40:00,150.06,150.26,149.96,150.01,6935.0,134.2149,134.3938,134.1255,134.1702,6935.0
2020-10-07 11:50:00,150.06,150.07,149.59,149.59,7291.0,134.2149,134.2239,133.7946,133.7946,7291.0
2020-10-07 12:00:00,149.56,149.73,149.53,149.66,13574.0,133.7677,133.9198,133.7409,133.8572,13574.0
2020-10-07 12:10:00,149.7,150.08,149.68,149.87,27068.0,133.8929,134.2328,133.875,134.045,27068.0
2020-10-07 12:20:00,150.01,150.19,149.17,149.51,44009.0,134.1702,134.3312,133.4189,133.723,44009.0
2020-10-07 12:30:00,149.61,150.17,149.53,150.0,23062.0,133.8124,134.3133,133.7409,134.1613,23062.0
2020-10-07 12:40:00,149.97,150.11,149.89,150.07,7890.0,134.1344,134.2596,134.0629,134.2239,7890.0
2020-10-07 12:50:00,150.17,150.38,150.15,150.34,5775.0,134.3133,134.5011,134.2954,134.4654,5775.0
2020-10-07 13:00:00,150.3,150.44,150.27,150.38,61154.0,134.4296,134.5548,134.4027,134.5011,61154.0
2020-10-07 13:10:00,150.35,150.81,150.33,150.73,6489.0,134.4743,134.8857,134.4564,134.8142,6489.0
2020-10-07 13:20:00,150.7,150.9,150.62,150.77,5194.0,134.7873,134.9662,134.7158,134.85,5194.0
2020-10-07 13:30:00,150.82,150.88,150.69,150.83,7160.0,134.8947,134.9483,134.7784,134.9036,7160.0
2020-10-07 13:40:00,150.84,151.02,150.72,150.93,21904.0,134.9126,135.0736,134.8052,134.9931,21904.0
2020-10-07 13:50:00,150.91,150.91,150.32,150.4,19561.0,134.9752,134.9752,134.4475,134.519,19561.0
2020-10-07 14:00:00,150.32,150.38,149.95,150.04,18211.0,134.4475,134.5011,134.1165,134.197,18211.0
2020-10-07 14:10:00,150.0,150.02,149.59,149.68,23328.0,134.1613,134.1791,133.7946,133.875,23328.0
2020-10-07 14:20:00,149.66,149.79,149.5,149.58,13869.0,133.8572,133.9734,133.7141,133.7856,13869.0
2020-10-07 14:30:00,149.61,149.72,149.48,149.57,6599.0,133.8124,133.9108,133.6962,133.7767,6599.0
2020-10-07 14:40:00,149.6,149.73,149.41,149.69,8080.0,133.8035,133.9198,133.6336,133.884,8080.0
2020-10-07 14:50:00,149.7,149.86,149.64,149.69,7783.0,133.8929,134.036,133.8393,133.884,7783.0
2020-10-07 15:00:00,149.66,149.85,149.53,149.85,8219.0,133.8572,134.0271,133.7409,134.0271,8219.0
2020-10-07 15:10:00,149.85,150.02,149.71,149.89,15612.0,134.0271,134.1791,133.9019,134.0629,15612.0
2020-10-07 15:20:00,149.94,150.0,149.52,149.64,14806.0,134.1076,134.1613,133.7319,133.8393,14806.0
2020-10-07 15:30:00,149.68,149.83,149.51,149.69,15073.0,133.875,134.0092,133.723,133.884,15073.0
2020-10-07 15:40:00,149.71,149.9,149.67,149.78,20945.0,133.9019,134.0718,133.8661,133.9645,20945.0
2020-10-07 15:50:00,149.8,150.29,149.74,149.87,97586.0,133.9824,134.4206,133.9287,134.045,97586.0
2020-10-08 09:30:00,150.96,151.33,150.63,151.01,80911.0,135.0199,135.3508,134.7247,135.0646,80911.0
2020-10-08 09:40:00,151.0,151.13,150.12,150.12,38913.0,135.0557,135.1719,134.2686,134.2686,38913.0
2020-10-08 09:50:00,150.19,150.51,150.15,150.42,21965.0,134.3312,134.6174,134.2954,134.5369,21965.0
2020-10-08 10:00:00,150.58,150.75,150.19,150.34,9090.0,134.68,134.8321,134.3312,134.4654,9090.0
2020-10-08 10:10:00,150.41,151.01,150.2,150.25,14419.0,134.528,135.0646,134.3401,134.3849,14419.0
2020-10-08 10:20:00,150.26,150.33,149.81,150.02,12708.0,134.3938,134.4564,133.9913,134.1791,12708.0
2020-10-08 10:30:00,150.0,150.27,149.82,150.07,18804.0,134.1613,134.4027,134.0003,134.2239,18804.0
2020-10-08 10:40:00,150.09,150.21,149.94,150.14,7970.0,134.2418,134.3491,134.1076,134.2865,7970.0
2020-10-08 10:50:00,150.16,150.36,149.93,150.36,7686.0,134.3044,134.4832,134.0986,134.4832,7686.0
2020-10-08 11:00:00,150.25,151.0,150.23,150.92,26565.0,134.3849,135.0557,134.367,134.9841,26565.0
2020-10-08 11:10:00,150.9,150.97,150.71,150.72,29541.0,134.9662,135.0288,134.7963,134.8052,29541.0
2020-10-08 11:20:00,150.73,151.0,150.53,150.74,19732.0,134.8142,135.0557,134.6353,134.8231,19732.0
2020-10-08 11:30:00,150.71,150.89,150.12,150.86,52192.0,134.7963,134.9573,134.2686,134.9304,52192.0
2020-10-08 11:40:00,150.82,151.02,150.82,150.92,20524.0,134.8947,135.0736,134.8947,134.9841,20524.0
2020-10-08 11:50:00,150.86,151.0,150.81,150.83,17230.0,134.9304,135.0557,134.8857,134.9036,17230.0
2020-10-08 12:00:00,150.86,151.66,150.84,151.3,151235.0,134.9304,135.646,134.9126,135.324,151235.0
2020-10-08 12:10:00,151.3,151.33,151.03,151.03,56592.0,135.324,135.3508,135.0825,135.0825,56592.0
2020-10-08 12:20:00,151.01,151.36,150.89,151.17,98088.0,135.0646,135.3777,134.9573,135.2077,98088.0
2020-10-08 12:30:00,151.23,151.34,151.11,151.25,26784.0,135.2614,135.3598,135.1541,135.2793,26784.0
2020-10-08 12:40:00,151.28,151.31,151.12,151.18,18151.0,135.3061,135.3329,135.163,135.2167,18151.0
2020-10-08 12:50:00,151.23,151.26,150.91,151.11,15529.0,135.2614,135.2882,134.9752,135.1541,15529.0
2020-10-08 13:00:00,151.11,151.28,150.97,151.09,16790.0,135.1541,135.3061,135.0288,135.1362,16790.0
2020-10-08 13:10:00,151.08,151.19,151.01,151.14,12403.0,135.1272,135.2256,135.0646,135.1809,12403.0
2020-10-08 13:20:00,151.08,151.33,151.04,151.29,24235.0,135.1272,135.3508,135.0914,135.315,24235.0
2020-10-08 13:30:00,151.32,151.4,151.01,151.06,63149.0,135.3419,135.4134,135.0646,135.1093,63149.0
2020-10-08 13:40:00,151.05,151.12,150.85,151.1,21717.0,135.1004,135.163,134.9215,135.1451,21717.0
2020-10-08 13:50:00,151.1,151.2,150.96,150.99,21883.0,135.1451,135.2345,135.0199,135.0467,21883.0
2020-10-08 14:00:00,151.02,151.12,150.98,151.05,28920.0,135.0736,135.163,135.0378,135.1004,28920.0
2020-10-08 14:10:00,151.08,151.41,150.97,151.15,18820.0,135.1272,135.4224,135.0288,135.1898,18820.0
2020-10-08 14:20:00,151.1,151.37,151.1,151.27,17442.0,135.1451,135.3866,135.1451,135.2972,17442.0
2020-10-08 14:30:00,151.28,151.51,151.24,151.38,36027.0,135.3061,135.5118,135.2703,135.3955,36027.0
2020-10-08 14:40:00,151.35,151.42,151.2,151.27,31850.0,135.3687,135.4313,135.2345,135.2972,31850.0
2020-10-08 14:50:00,151.26,151.26,151.05,151.24,15275.0,135.2882,135.2882,135.1004,135.2703,15275.0
2020-10-08 15:00:00,151.23,151.25,150.84,151.19,21979.0,135.2614,135.2793,134.9126,135.2256,21979.0
2020-10-08 15:10:00,151.18,151.23,151.0,151.05,58411.0,135.2167,135.2614,135.0557,135.1004,58411.0
2020-10-08 15:20:00,151.07,151.45,150.97,151.45,17112.0,135.1183,135.4581,135.0288,135.4581,17112.0
2020-10-08 15:30:00,151.46,151.59,151.21,151.28,58812.0,135.4671,135.5834,135.2435,135.3061,58812.0
2020-10-08 15:40:00,151.28,151.29,151.08,151.18,43277.0,135.3061,135.315,135.1272,135.2167,43277.0
2020-10-08 15:50:00,151.13,151.66,151.08,151.64,174080.0,135.1719,135.646,135.1272,135.6281,174080.0
2020-10-09 09:30:00,153.46,154.45,153.02,154.26,180755.0,137.2559,138.1414,136.8624,137.9714,180755.0
2020-10-09 09:40:00,154.36,154.76,153.61,154.66,148233.0,138.0609,138.4186,137.3901,138.3292,148233.0
2020-10-09 09:50:00,154.83,154.84,153.9,154.16,27840.0,138.4813,138.4902,137.6495,137.882,27840.0
2020-10-09 10:00:00,153.95,154.56,153.78,154.08,12653.0,137.6942,138.2398,137.5421,137.8104,12653.0
2020-10-09 10:10:00,154.16,154.22,153.67,153.68,16893.0,137.882,137.9357,137.4437,137.4527,16893.0
2020-10-09 10:20:00,153.72,153.9,153.32,153.85,18510.0,137.4885,137.6495,137.1307,137.6047,18510.0
2020-10-09 10:30:00,153.77,153.95,153.73,153.73,21716.0,137.5332,137.6942,137.4974,137.4974,21716.0
2020-10-09 10:40:00,153.55,153.75,153.38,153.38,4950.0,137.3364,137.5153,137.1844,137.1844,4950.0
2020-10-09 10:50:00,153.4,153.7,153.4,153.54,4593.0,137.2022,137.4706,137.2022,137.3275,4593.0
2020-10-09 11:00:00,153.64,153.8,153.47,153.49,19272.0,137.4169,137.56,137.2649,137.2827,19272.0
2020-10-09 11:10:00,153.58,153.6,153.09,153.34,14695.0,137.3632,137.3811,136.925,137.1486,14695.0
2020-10-09 11:20:00,153.3,153.37,152.53,152.53,19486.0,137.1128,137.1754,136.4241,136.4241,19486.0
2020-10-09 11:30:00,152.54,153.13,152.48,153.0,22239.0,136.4331,136.9608,136.3794,136.8445,22239.0
2020-10-09 11:40:00,152.99,153.63,152.98,153.63,19078.0,136.8355,137.408,136.8266,137.408,19078.0
2020-10-09 11:50:00,153.69,154.02,153.67,153.92,25742.0,137.4616,137.7568,137.4437,137.6673,25742.0
2020-10-09 12:00:00,154.01,154.31,153.84,154.15,159416.0,137.7478,138.0162,137.5958,137.8731,159416.0
2020-10-09 12:10:00,154.17,154.38,154.04,154.18,31185.0,137.8909,138.0788,137.7747,137.8999,31185.0
2020-10-09 12:20:00,154.23,154.29,153.68,153.74,19073.0,137.9446,137.9983,137.4527,137.5063,19073.0
2020-10-09 12:30:00,153.78,154.32,153.78,154.28,11513.0,137.5421,138.0251,137.5421,137.9893,11513.0
2020-10-09 12:40:00,154.27,154.3,153.8,154.0,32294.0,137.9804,138.0072,137.56,137.7389,32294.0
2020-10-09 12:50:00,154.03,154.34,154.03,154.27,12088.0,137.7657,138.043,137.7657,137.9804,12088.0
2020-10-09 13:00:00,154.27,154.63,154.26,154.51,23721.0,137.9804,138.3024,137.9714,138.195,23721.0
2020-10-09 13:10:00,154.54,154.62,154.35,154.55,11117.0,138.2219,138.2934,138.0519,138.2308,11117.0
2020-10-09 13:20:00,154.55,154.6,154.45,154.45,16953.0,138.2308,138.2755,138.1414,138.1414,16953.0
2020-10-09 13:30:00,154.44,154.54,154.39,154.49,10803.0,138.1324,138.2219,138.0877,138.1772,10803.0
2020-10-09 13:40:00,154.61,154.65,154.3,154.65,8845.0,138.2845,138.3203,138.0072,138.3203,8845.0
2020-10-09 13:50:00,154.6,154.79,154.18,154.5,32305.0,138.2755,138.4455,137.8999,138.1861,32305.0
2020-10-09 14:00:00,154.58,154.58,154.12,154.12,14232.0,138.2576,138.2576,137.8462,137.8462,14232.0
2020-10-09 14:10:00,154.18,154.46,153.98,154.34,9994.0,137.8999,138.1503,137.721,138.043,9994.0
2020-10-09 14:20:00,154.3,154.43,154.15,154.15,7397.0,138.0072,138.1235,137.8731,137.8731,7397.0
2020-10-09 14:30:00,154.18,154.37,154.09,154.14,26547.0,137.8999,138.0698,137.8194,137.8641,26547.0
2020-10-09 14:40:00,154.03,154.29,153.92,154.19,8229.0,137.7657,137.9983,137.6673,137.9088,8229.0
2020-10-09 14:50:00,154.12,154.34,154.06,154.32,9468.0,137.8462,138.043,137.7926,138.0251,9468.0
2020-10-09 15:00:00,154.28,154.4,154.08,154.4,9664.0,137.9893,138.0967,137.8104,138.0967,9664.0
2020-10-09 15:10:00,154.34,154.46,154.27,154.31,15015.0,138.043,138.1503,137.9804,138.0162,15015.0
2020-10-09 15:20:00,154.31,154.52,154.25,154.35,39350.0,138.0162,138.204,137.9625,138.0519,39350.0
2020-10-09 15:30:00,154.35,154.35,154.0,154.14,41702.0,138.0519,138.0519,137.7389,137.8641,41702.0
2020-10-09 15:40:00,154.22,154.52,154.14,154.14,26888.0,137.9357,138.204,137.8641,137.8641,26888.0
2020-10-09 15:50:00,154.16,154.4,153.96,154.31,138610.0,137.882,138.0967,137.7031,138.0162,138610.0
2020-10-12 09:30:00,156.06,156.51,155.27,156.22,102802.0,139.5814,139.9839,138.8748,139.7245,102802.0
2020-10-12 09:40:00,156.29,156.47,155.3,155.9,81599.0,139.7871,139.9481,138.9016,139.4383,81599.0
2020-10-12 09:50:00,156.04,156.46,155.44,156.22,36874.0,139.5635,139.9391,139.0268,139.7245,36874.0
2020-10-12 10:00:00,156.15,156.22,155.44,155.68,20643.0,139.6619,139.7245,139.0268,139.2415,20643.0
2020-10-12 10:10:00,155.65,156.1,155.54,155.65,11359.0,139.2147,139.6171,139.1163,139.2147,11359.0
2020-10-12 10:20:00,155.69,155.69,155.36,155.55,6553.0,139.2504,139.2504,138.9553,139.1252,6553.0
2020-10-12 10:30:00,155.64,155.76,155.25,155.7,6181.0,139.2057,139.313,138.8569,139.2594,6181.0
2020-10-12 10:40:00,155.71,155.86,155.41,155.57,6336.0,139.2683,139.4025,139.0,139.1431,6336.0
2020-10-12 10:50:00,155.65,156.09,155.65,155.99,20143.0,139.2147,139.6082,139.2147,139.5188,20143.0
2020-10-12 11:00:00,156.02,156.31,155.92,156.19,29401.0,139.5456,139.805,139.4562,139.6976,29401.0
2020-10-12 11:10:00,156.19,157.19,156.07,156.9,438749.0,139.6976,140.5921,139.5903,140.3327,438749.0
2020-10-12 11:20:00,156.84,156.9,156.4,156.49,36818.0,140.279,140.3327,139.8855,139.966,36818.0
2020-10-12 11:30:00,156.49,157.0,156.32,157.0,39431.0,139.966,140.4221,139.8139,140.4221,39431.0
2020-10-12 11:40:00,156.99,157.0,156.6,156.7,41949.0,140.4132,140.4221,140.0644,140.1538,41949.0
2020-10-12 11:50:00,156.81,156.97,156.48,156.63,16764.0,140.2522,140.3953,139.957,140.0912,16764.0
2020-10-12 12:00:00,156.71,156.86,156.5,156.65,20168.0,140.1627,140.2969,139.9749,140.1091,20168.0
2020-10-12 12:10:00,156.6,157.0,156.4,156.92,28033.0,140.0644,140.4221,139.8855,140.3506,28033.0
2020-10-12 12:20:00,156.99,157.19,156.9,157.1,20116.0,140.4132,140.5921,140.3327,140.5116,20116.0
2020-10-12 12:30:00,157.16,157.45,157.07,157.4,15088.0,140.5652,140.8246,140.4847,140.7799,15088.0
2020-10-12 12:40:00,157.48,157.98,157.48,157.91,16049.0,140.8514,141.2986,140.8514,141.236,16049.0
2020-10-12 12:50:00,157.96,157.96,156.98,157.11,23337.0,141.2807,141.2807,140.4042,140.5205,23337.0
2020-10-12 13:00:00,157.12,157.38,157.05,157.14,8083.0,140.5294,140.762,140.4668,140.5473,8083.0
2020-10-12 13:10:00,157.15,157.57,156.91,157.57,14522.0,140.5563,140.9319,140.3416,140.9319,14522.0
2020-10-12 13:20:00,157.56,157.84,157.35,157.81,30374.0,140.923,141.1734,140.7352,141.1466,30374.0
2020-10-12 13:30:00,157.87,157.97,157.7,157.97,13908.0,141.2003,141.2897,141.0482,141.2897,13908.0
2020-10-12 13:40:00,157.97,158.36,157.84,158.11,29650.0,141.2897,141.6385,141.1734,141.4149,29650.0
2020-10-12 13:50:00,158.03,158.06,157.78,157.95,19237.0,141.3434,141.3702,141.1198,141.2718,19237.0
2020-10-12 14:00:00,158.0,158.07,157.83,158.0,27840.0,141.3165,141.3791,141.1645,141.3165,27840.0
2020-10-12 14:10:00,158.01,158.34,157.99,158.25,19218.0,141.3255,141.6206,141.3076,141.5401,19218.0
2020-10-12 14:20:00,158.21,158.5,158.1,158.47,19825.0,141.5044,141.7637,141.406,141.7369,19825.0
2020-10-12 14:30:00,158.51,158.61,158.0,158.11,27250.0,141.7727,141.8621,141.3165,141.4149,27250.0
2020-10-12 14:40:00,158.12,158.29,157.88,158.08,26634.0,141.4239,141.5759,141.2092,141.3881,26634.0
2020-10-12 14:50:00,158.04,158.21,157.93,158.2,25964.0,141.3523,141.5044,141.2539,141.4954,25964.0
2020-10-12 15:00:00,158.18,158.4,157.75,157.75,29364.0,141.4775,141.6743,141.0929,141.0929,29364.0
2020-10-12 15:10:00,157.86,157.89,157.58,157.76,21216.0,141.1913,141.2181,140.9409,141.1019,21216.0
2020-10-12 15:20:00,157.8,157.82,157.33,157.65,19251.0,141.1376,141.1555,140.7173,141.0035,19251.0
2020-10-12 15:30:00,157.66,157.66,156.88,157.09,60018.0,141.0124,141.0124,140.3148,140.5026,60018.0
2020-10-12 15:40:00,157.12,157.26,157.01,157.2,42155.0,140.5294,140.6547,140.4311,140.601,42155.0
2020-10-12 15:50:00,157.19,157.29,157.0,157.08,122867.0,140.5921,140.6815,140.4221,140.4937,122867.0
2020-10-13 09:30:00,157.78,158.0,155.67,156.0,108601.0,141.1198,141.3165,139.2326,139.5277,108601.0
2020-10-13 09:40:00,155.85,156.28,155.0,156.25,49680.0,139.3935,139.7781,138.6333,139.7513,49680.0
2020-10-13 09:50:00,156.12,156.91,155.74,156.75,23591.0,139.635,140.3416,139.2952,140.1985,23591.0
2020-10-13 10:00:00,156.81,156.92,156.15,156.63,11177.0,140.2522,140.3506,139.6619,140.0912,11177.0
2020-10-13 10:10:00,156.63,156.76,155.62,156.33,31906.0,140.0912,140.2075,139.1878,139.8229,31906.0
2020-10-13 10:20:00,156.48,156.77,156.42,156.63,26883.0,139.957,140.2164,139.9034,140.0912,26883.0
2020-10-13 10:30:00,156.69,156.81,156.26,156.57,17111.0,140.1448,140.2522,139.7603,140.0375,17111.0
2020-10-13 10:40:00,156.44,156.58,156.05,156.34,13637.0,139.9212,140.0465,139.5724,139.8318,13637.0
2020-10-13 10:50:00,156.34,156.85,156.34,156.63,15066.0,139.8318,140.288,139.8318,140.0912,15066.0
2020-10-13 11:00:00,156.66,156.82,156.2,156.44,17116.0,140.118,140.2611,139.7066,139.9212,17116.0
2020-10-13 11:10:00,156.54,156.61,156.15,156.45,49872.0,140.0107,140.0733,139.6619,139.9302,49872.0
2020-10-13 11:20:00,156.45,156.76,156.39,156.42,50321.0,139.9302,140.2075,139.8765,139.9034,50321.0
2020-10-13 11:30:00,156.39,156.94,156.27,156.83,31625.0,139.8765,140.3685,139.7692,140.2701,31625.0
2020-10-13 11:40:00,156.82,156.82,156.21,156.36,21098.0,140.2611,140.2611,139.7155,139.8497,21098.0
2020-10-13 11:50:00,156.29,156.62,155.9,155.91,18826.0,139.7871,140.0822,139.4383,139.4472,18826.0
2020-10-13 12:00:00,155.95,156.3,155.74,156.15,19867.0,139.483,139.796,139.2952,139.6619,19867.0
2020-10-13 12:10:00,156.05,156.18,155.09,155.1,46676.0,139.5724,139.6887,138.7138,138.7227,46676.0
2020-10-13 12:20:00,155.05,155.21,154.95,155.15,40609.0,138.678,138.8211,138.5886,138.7675,40609.0
2020-10-13 12:30:00,155.2,155.67,155.03,155.52,18915.0,138.8122,139.2326,138.6601,139.0984,18915.0
2020-10-13 12:40:00,155.53,155.7,155.35,155.61,27931.0,139.1073,139.2594,138.9463,139.1789,27931.0
2020-10-13 12:50:00,155.59,155.74,155.47,155.5,13187.0,139.161,139.2952,139.0537,139.0805,13187.0
2020-10-13 13:00:00,155.55,155.59,155.11,155.11,33559.0,139.1252,139.161,138.7317,138.7317,33559.0
2020-10-13 13:10:00,155.17,155.98,155.17,155.81,17527.0,138.7853,139.5098,138.7853,139.3578,17527.0
2020-10-13 13:20:00,155.72,155.86,155.12,155.39,18256.0,139.2773,139.4025,138.7406,138.9821,18256.0
2020-10-13 13:30:00,155.41,155.64,155.19,155.2,15338.0,139.0,139.2057,138.8032,138.8122,15338.0
2020-10-13 13:40:00,155.26,155.4,154.87,154.98,13819.0,138.8658,138.9911,138.517,138.6154,13819.0
2020-10-13 13:50:00,154.98,155.03,153.7,153.7,50582.0,138.6154,138.6601,137.4706,137.4706,50582.0
2020-10-13 14:00:00,153.8,153.82,153.09,153.11,74488.0,137.56,137.5779,136.925,136.9429,74488.0
2020-10-13 14:10:00,153.16,153.49,152.98,153.39,29915.0,136.9876,137.2827,136.8266,137.1933,29915.0
2020-10-13 14:20:00,153.45,153.78,153.01,153.07,31393.0,137.247,137.5421,136.8534,136.9071,31393.0
2020-10-13 14:30:00,153.02,153.1,152.5,152.57,56602.0,136.8624,136.9339,136.3973,136.4599,56602.0
2020-10-13 14:40:00,152.6,152.72,152.47,152.51,57429.0,136.4867,136.594,136.3704,136.4062,57429.0
2020-10-13 14:50:00,152.55,152.79,152.4,152.41,35929.0,136.442,136.6567,136.3078,136.3168,35929.0
2020-10-13 15:00:00,152.4,152.85,152.4,152.69,28500.0,136.3078,136.7103,136.3078,136.5672,28500.0
2020-10-13 15:10:00,152.68,153.6,152.62,153.48,34288.0,136.5583,137.3811,136.5046,137.2738,34288.0
2020-10-13 15:20:00,153.47,153.87,153.4,153.7,19316.0,137.2649,137.6226,137.2022,137.4706,19316.0
2020-10-13 15:30:00,153.75,154.11,153.6,153.84,22727.0,137.5153,137.8373,137.3811,137.5958,22727.0
2020-10-13 15:40:00,153.89,154.15,153.49,153.52,30591.0,137.6405,137.8731,137.2827,137.3096,30591.0
2020-10-13 15:50:00,153.5,153.71,153.01,153.15,132672.0,137.2917,137.4795,136.8534,136.9786,132672.0
2020-10-14 09:30:00,154.4,154.79,153.35,153.99,61898.0,138.0967,138.4455,137.1575,137.7299,61898.0
2020-10-14 09:40:00,154.07,154.26,153.8,154.09,13211.0,137.8015,137.9714,137.56,137.8194,13211.0
2020-10-14 09:50:00,153.94,154.09,153.35,153.38,8570.0,137.6852,137.8194,137.1575,137.1844,8570.0
2020-10-14 10:00:00,153.34,153.99,153.15,153.99,15509.0,137.1486,137.7299,136.9786,137.7299,15509.0
2020-10-14 10:10:00,153.88,153.88,153.31,153.36,10762.0,137.6316,137.6316,137.1217,137.1665,10762.0
2020-10-14 10:20:00,153.36,153.61,152.2,152.27,37209.0,137.1665,137.3901,136.129,136.1916,37209.0
2020-10-14 10:30:00,152.3,152.75,152.0,152.75,32520.0,136.2184,136.6209,135.9501,136.6209,32520.0
2020-10-14 10:40:00,152.75,153.07,152.6,153.06,16241.0,136.6209,136.9071,136.4867,136.8981,16241.0
2020-10-14 10:50:00,153.02,153.67,152.97,153.54,22459.0,136.8624,137.4437,136.8177,137.3275,22459.0
2020-10-14 11:00:00,153.54,153.54,153.16,153.45,13984.0,137.3275,137.3275,136.9876,137.247,13984.0
2020-10-14 11:10:00,153.51,153.53,153.12,153.38,10861.0,137.3006,137.3185,136.9518,137.1844,10861.0
2020-10-14 11:20:00,153.33,153.37,152.82,153.13,20128.0,137.1396,137.1754,136.6835,136.9608,20128.0
2020-10-14 11:30:00,153.11,153.13,152.85,152.88,13183.0,136.9429,136.9608,136.7103,136.7372,13183.0
2020-10-14 11:40:00,152.93,153.12,152.46,152.48,16560.0,136.7819,136.9518,136.3615,136.3794,16560.0
2020-10-14 11:50:00,152.42,152.55,151.91,152.0,13824.0,136.3257,136.442,135.8696,135.9501,13824.0
2020-10-14 12:00:00,152.07,152.8,151.88,152.78,25374.0,136.0127,136.6656,135.8427,136.6477,25374.0
2020-10-14 12:10:00,152.78,152.79,152.06,152.14,23848.0,136.6477,136.6567,136.0037,136.0753,23848.0
2020-10-14 12:20:00,152.01,152.33,151.81,152.28,21180.0,135.959,136.2452,135.7801,136.2005,21180.0
2020-10-14 12:30:00,152.26,152.42,152.04,152.36,8540.0,136.1826,136.3257,135.9859,136.2721,8540.0
2020-10-14 12:40:00,152.43,152.99,152.26,152.92,21950.0,136.3347,136.8355,136.1826,136.7729,21950.0
2020-10-14 12:50:00,152.9,153.39,152.66,153.26,19546.0,136.755,137.1933,136.5404,137.077,19546.0
2020-10-14 13:00:00,153.2,153.63,153.2,153.39,10465.0,137.0234,137.408,137.0234,137.1933,10465.0
2020-10-14 13:10:00,153.32,153.63,153.12,153.62,13159.0,137.1307,137.408,136.9518,137.399,13159.0
2020-10-14 13:20:00,153.5,153.72,153.37,153.61,15040.0,137.2917,137.4885,137.1754,137.3901,15040.0
2020-10-14 13:30:00,153.55,153.55,153.21,153.34,5995.0,137.3364,137.3364,137.0323,137.1486,5995.0
2020-10-14 13:40:00,153.49,153.79,153.36,153.69,10826.0,137.2827,137.5511,137.1665,137.4616,10826.0
2020-10-14 13:50:00,153.71,153.8,153.58,153.66,8989.0,137.4795,137.56,137.3632,137.4348,8989.0
2020-10-14 14:00:00,153.74,154.3,153.62,154.29,12466.0,137.5063,138.0072,137.399,137.9983,12466.0
2020-10-14 14:10:00,154.29,154.64,154.2,154.22,16887.0,137.9983,138.3113,137.9178,137.9357,16887.0
2020-10-14 14:20:00,154.27,154.27,153.87,154.0,9131.0,137.9804,137.9804,137.6226,137.7389,9131.0
2020-10-14 14:30:00,154.16,154.16,153.67,153.79,10140.0,137.882,137.882,137.4437,137.5511,10140.0
2020-10-14 14:40:00,153.81,154.19,153.79,153.99,14388.0,137.569,137.9088,137.5511,137.7299,14388.0
2020-10-14 14:50:00,153.95,154.15,153.7,154.15,13887.0,137.6942,137.8731,137.4706,137.8731,13887.0
2020-10-14 15:00:00,154.12,154.53,153.85,154.36,5959.0,137.8462,138.2129,137.6047,138.0609,5959.0
2020-10-14 15:10:00,154.37,154.6,154.27,154.38,7316.0,138.0698,138.2755,137.9804,138.0788,7316.0
2020-10-14 15:20:00,154.3,154.49,154.19,154.48,24569.0,138.0072,138.1772,137.9088,138.1682,24569.0
2020-10-14 15:30:00,154.36,154.83,154.16,154.22,19867.0,138.0609,138.4813,137.882,137.9357,19867.0
2020-10-14 15:40:00,154.28,154.4,153.79,153.89,35819.0,137.9893,138.0967,137.5511,137.6405,35819.0
2020-10-14 15:50:00,153.84,154.04,153.21,153.29,73810.0,137.5958,137.7747,137.0323,137.1039,73810.0
2020-10-15 09:30:00,150.49,152.34,149.6,151.08,115639.0,134.5995,136.2542,133.8035,135.1272,115639.0
2020-10-15 09:40:00,151.11,152.11,150.98,151.8,23189.0,135.1541,136.0485,135.0378,135.7712,23189.0
2020-10-15 09:50:00,151.78,152.47,151.69,152.27,13346.0,135.7533,136.3704,135.6728,136.1916,13346.0
2020-10-15 10:00:00,152.21,152.39,151.68,151.9,20758.0,136.1379,136.2989,135.6639,135.8606,20758.0
2020-10-15 10:10:00,151.79,151.95,151.19,151.59,17634.0,135.7622,135.9054,135.2256,135.5834,17634.0
2020-10-15 10:20:00,151.57,151.57,151.02,151.28,15423.0,135.5655,135.5655,135.0736,135.3061,15423.0
2020-10-15 10:30:00,151.19,151.33,150.85,150.99,11904.0,135.2256,135.3508,134.9215,135.0467,11904.0
2020-10-15 10:40:00,150.92,151.21,150.83,150.96,13900.0,134.9841,135.2435,134.9036,135.0199,13900.0
2020-10-15 10:50:00,151.08,151.76,150.88,151.67,19293.0,135.1272,135.7354,134.9483,135.6549,19293.0
2020-10-15 11:00:00,151.75,152.12,151.37,151.8,19303.0,135.7265,136.0574,135.3866,135.7712,19303.0
2020-10-15 11:10:00,151.88,152.39,151.62,152.35,9667.0,135.8427,136.2989,135.6102,136.2631,9667.0
2020-10-15 11:20:00,152.22,152.44,152.11,152.15,7441.0,136.1468,136.3436,136.0485,136.0842,7441.0
2020-10-15 11:30:00,152.16,153.08,152.12,153.08,11023.0,136.0932,136.916,136.0574,136.916,11023.0
2020-10-15 11:40:00,152.92,153.22,152.91,153.02,7757.0,136.7729,137.0413,136.764,136.8624,7757.0
2020-10-15 11:50:00,153.15,153.38,152.9,153.07,13361.0,136.9786,137.1844,136.755,136.9071,13361.0
2020-10-15 12:00:00,152.98,153.05,152.68,152.78,13872.0,136.8266,136.8892,136.5583,136.6477,13872.0
2020-10-15 12:10:00,152.76,152.85,152.49,152.77,10742.0,136.6298,136.7103,136.3883,136.6388,10742.0
2020-10-15 12:20:00,152.77,153.0,152.68,152.92,24698.0,136.6388,136.8445,136.5583,136.7729,24698.0
2020-10-15 12:30:00,152.93,153.1,152.43,152.46,8012.0,136.7819,136.9339,136.3347,136.3615,8012.0
2020-10-15 12:40:00,152.55,152.77,152.3,152.45,13418.0,136.442,136.6388,136.2184,136.3526,13418.0
2020-10-15 12:50:00,152.4,152.79,152.39,152.68,34757.0,136.3078,136.6567,136.2989,136.5583,34757.0
2020-10-15 13:00:00,152.68,152.75,152.29,152.3,8340.0,136.5583,136.6209,136.2095,136.2184,8340.0
2020-10-15 13:10:00,152.38,152.46,151.98,152.11,9672.0,136.2899,136.3615,135.9322,136.0485,9672.0
2020-10-15 13:20:00,152.04,152.07,151.83,151.83,17639.0,135.9859,136.0127,135.798,135.798,17639.0
2020-10-15 13:30:00,151.91,152.4,151.89,152.33,5671.0,135.8696,136.3078,135.8517,136.2452,5671.0
2020-10-15 13:40:00,152.33,152.55,152.18,152.18,11223.0,136.2452,136.442,136.1111,136.1111,11223.0
2020-10-15 13:50:00,152.17,152.26,152.0,152.18,6038.0,136.1021,136.1826,135.9501,136.1111,6038.0
2020-10-15 14:00:00,152.23,152.39,152.21,152.29,11545.0,136.1558,136.2989,136.1379,136.2095,11545.0
2020-10-15 14:10:00,152.28,152.38,152.17,152.27,7686.0,136.2005,136.2899,136.1021,136.1916,7686.0
2020-10-15 14:20:00,152.28,152.36,152.17,152.26,7800.0,136.2005,136.2721,136.1021,136.1826,7800.0
2020-10-15 14:30:00,152.3,152.43,152.05,152.07,8477.0,136.2184,136.3347,135.9948,136.0127,8477.0
2020-10-15 14:40:00,152.15,152.19,151.98,152.05,7701.0,136.0842,136.12,135.9322,135.9948,7701.0
2020-10-15 14:50:00,152.07,152.34,152.07,152.34,5902.0,136.0127,136.2542,136.0127,136.2542,5902.0
2020-10-15 15:00:00,152.32,152.52,152.26,152.27,21919.0,136.2363,136.4152,136.1826,136.1916,21919.0
2020-10-15 15:10:00,152.36,152.92,152.32,152.92,10753.0,136.2721,136.7729,136.2363,136.7729,10753.0
2020-10-15 15:20:00,152.89,153.41,152.85,153.38,15564.0,136.7461,137.2112,136.7103,137.1844,15564.0
2020-10-15 15:30:00,153.31,153.6,153.23,153.49,13937.0,137.1217,137.3811,137.0502,137.2827,13937.0
2020-10-15 15:40:00,153.53,153.74,153.22,153.32,17843.0,137.3185,137.5063,137.0413,137.1307,17843.0
2020-10-15 15:50:00,153.29,153.63,153.25,153.3,38622.0,137.1039,137.408,137.0681,137.1128,38622.0
2020-10-16 09:30:00,154.06,154.4,152.92,153.32,61168.0,137.7926,138.0967,136.7729,137.1307,61168.0
2020-10-16 09:40:00,153.42,153.48,153.05,153.31,12279.0,137.2201,137.2738,136.8892,137.1217,12279.0
2020-10-16 09:50:00,153.45,153.84,153.33,153.65,12235.0,137.247,137.5958,137.1396,137.4258,12235.0
2020-10-16 10:00:00,153.73,154.0,153.48,153.8,14624.0,137.4974,137.7389,137.2738,137.56,14624.0
2020-10-16 10:10:00,153.9,154.22,153.74,154.15,9376.0,137.6495,137.9357,137.5063,137.8731,9376.0
2020-10-16 10:20:00,154.33,154.5,154.09,154.3,12574.0,138.034,138.1861,137.8194,138.0072,12574.0
2020-10-16 10:30:00,154.35,154.83,154.2,154.83,18801.0,138.0519,138.4813,137.9178,138.4813,18801.0
2020-10-16 10:40:00,154.88,154.92,154.32,154.34,12401.0,138.526,138.5617,138.0251,138.043,12401.0
2020-10-16 10:50:00,154.32,154.67,154.24,154.54,16859.0,138.0251,138.3381,137.9535,138.2219,16859.0
2020-10-16 11:00:00,154.56,154.7,154.34,154.51,19280.0,138.2398,138.365,138.043,138.195,19280.0
2020-10-16 11:10:00,154.42,154.5,153.5,153.64,21263.0,138.1145,138.1861,137.2917,137.4169,21263.0
2020-10-16 11:20:00,153.63,153.72,153.15,153.72,14772.0,137.408,137.4885,136.9786,137.4885,14772.0
2020-10-16 11:30:00,153.61,153.97,153.6,153.8,11298.0,137.3901,137.7121,137.3811,137.56,11298.0
2020-10-16 11:40:00,153.72,153.91,153.59,153.8,5065.0,137.4885,137.6584,137.3722,137.56,5065.0
2020-10-16 11:50:00,153.81,153.88,153.69,153.85,4054.0,137.569,137.6316,137.4616,137.6047,4054.0
2020-10-16 12:00:00,153.85,154.18,153.73,153.87,9748.0,137.6047,137.8999,137.4974,137.6226,9748.0
2020-10-16 12:10:00,153.98,154.33,153.78,154.16,10301.0,137.721,138.034,137.5421,137.882,10301.0
2020-10-16 12:20:00,154.16,154.37,153.93,154.27,56645.0,137.882,138.0698,137.6763,137.9804,56645.0
2020-10-16 12:30:00,154.27,154.32,153.85,154.0,10259.0,137.9804,138.0251,137.6047,137.7389,10259.0
2020-10-16 12:40:00,153.89,154.01,153.68,153.85,30373.0,137.6405,137.7478,137.4527,137.6047,30373.0
2020-10-16 12:50:00,153.67,154.12,153.67,154.08,5423.0,137.4437,137.8462,137.4437,137.8104,5423.0
2020-10-16 13:00:00,154.02,154.21,153.99,154.2,5745.0,137.7568,137.9267,137.7299,137.9178,5745.0
2020-10-16 13:10:00,154.16,154.28,154.15,154.28,3929.0,137.882,137.9893,137.8731,137.9893,3929.0
2020-10-16 13:20:00,154.24,154.25,153.9,154.01,8517.0,137.9535,137.9625,137.6495,137.7478,8517.0
2020-10-16 13:30:00,154.01,154.01,153.61,153.77,8016.0,137.7478,137.7478,137.3901,137.5332,8016.0
2020-10-16 13:40:00,153.81,153.97,153.75,153.97,5577.0,137.569,137.7121,137.5153,137.7121,5577.0
2020-10-16 13:50:00,153.97,154.06,153.91,153.92,4073.0,137.7121,137.7926,137.6584,137.6673,4073.0
2020-10-16 14:00:00,153.96,154.12,153.82,154.09,6847.0,137.7031,137.8462,137.5779,137.8194,6847.0
2020-10-16 14:10:00,154.04,154.16,153.87,153.9,12487.0,137.7747,137.882,137.6226,137.6495,12487.0
2020-10-16 14:20:00,153.93,154.0,153.83,153.96,4792.0,137.6763,137.7389,137.5868,137.7031,4792.0
2020-10-16 14:30:00,153.96,154.19,153.91,154.13,7701.0,137.7031,137.9088,137.6584,137.8552,7701.0
2020-10-16 14:40:00,154.12,154.14,153.88,153.96,10604.0,137.8462,137.8641,137.6316,137.7031,10604.0
2020-10-16 14:50:00,153.96,154.23,153.94,154.21,13300.0,137.7031,137.9446,137.6852,137.9267,13300.0
2020-10-16 15:00:00,154.21,154.24,153.88,154.1,13815.0,137.9267,137.9535,137.6316,137.8283,13815.0
2020-10-16 15:10:00,154.1,154.1,153.67,153.82,18837.0,137.8283,137.8283,137.4437,137.5779,18837.0
2020-10-16 15:20:00,153.78,154.0,153.71,153.95,11426.0,137.5421,137.7389,137.4795,137.6942,11426.0
2020-10-16 15:30:00,153.88,154.08,153.84,153.9,17128.0,137.6316,137.8104,137.5958,137.6495,17128.0
2020-10-16 15:40:00,153.84,153.92,153.6,153.62,26527.0,137.5958,137.6673,137.3811,137.399,26527.0
2020-10-16 15:50:00,153.67,153.77,153.04,153.11,58779.0,137.4437,137.5332,136.8803,136.9429,58779.0
2020-10-19 09:30:00,154.51,156.51,154.51,156.35,82009.0,138.195,139.9839,138.195,139.8408,82009.0
2020-10-19 09:40:00,156.22,156.98,155.71,155.84,34859.0,139.7245,140.4042,139.2683,139.3846,34859.0
2020-10-19 09:50:00,155.84,155.84,155.06,155.41,23223.0,139.3846,139.3846,138.687,139.0,23223.0
2020-10-19 10:00:00,155.17,155.75,154.8,155.33,16982.0,138.7853,139.3041,138.4544,138.9285,16982.0
2020-10-19 10:10:00,155.31,155.31,154.74,154.95,23236.0,138.9106,138.9106,138.4008,138.5886,23236.0
2020-10-19 10:20:00,154.88,155.24,154.67,155.19,40181.0,138.526,138.848,138.3381,138.8032,40181.0
2020-10-19 10:30:00,155.25,155.26,154.01,154.32,25560.0,138.8569,138.8658,137.7478,138.0251,25560.0
2020-10-19 10:40:00,154.21,154.21,153.48,153.67,22940.0,137.9267,137.9267,137.2738,137.4437,22940.0
2020-10-19 10:50:00,153.78,154.16,153.49,153.96,17178.0,137.5421,137.882,137.2827,137.7031,17178.0
2020-10-19 11:00:00,154.17,154.35,153.79,153.79,10496.0,137.8909,138.0519,137.5511,137.5511,10496.0
2020-10-19 11:10:00,153.84,154.29,153.79,153.96,10900.0,137.5958,137.9983,137.5511,137.7031,10900.0
2020-10-19 11:20:00,153.61,153.74,153.11,153.52,18266.0,137.3901,137.5063,136.9429,137.3096,18266.0
2020-10-19 11:30:00,153.62,153.82,153.52,153.57,5172.0,137.399,137.5779,137.3096,137.3543,5172.0
2020-10-19 11:40:00,153.64,153.82,153.37,153.39,14306.0,137.4169,137.5779,137.1754,137.1933,14306.0
2020-10-19 11:50:00,153.38,153.6,153.16,153.32,11680.0,137.1844,137.3811,136.9876,137.1307,11680.0
2020-10-19 12:00:00,153.3,153.65,153.11,153.25,12464.0,137.1128,137.4258,136.9429,137.0681,12464.0
2020-10-19 12:10:00,153.31,153.35,152.99,153.18,9600.0,137.1217,137.1575,136.8355,137.0055,9600.0
2020-10-19 12:20:00,153.05,153.08,152.66,152.93,16106.0,136.8892,136.916,136.5404,136.7819,16106.0
2020-10-19 12:30:00,153.04,153.17,152.87,153.03,5512.0,136.8803,136.9965,136.7282,136.8713,5512.0
2020-10-19 12:40:00,153.03,153.19,152.93,152.93,2739.0,136.8713,137.0144,136.7819,136.7819,2739.0
2020-10-19 12:50:00,152.9,153.12,152.77,152.84,5600.0,136.755,136.9518,136.6388,136.7014,5600.0
2020-10-19 13:00:00,152.9,152.91,152.67,152.82,11270.0,136.755,136.764,136.5493,136.6835,11270.0
2020-10-19 13:10:00,152.85,153.14,152.81,152.81,8922.0,136.7103,136.9697,136.6745,136.6745,8922.0
2020-10-19 13:20:00,152.98,153.1,152.67,152.68,8562.0,136.8266,136.9339,136.5493,136.5583,8562.0
2020-10-19 13:30:00,152.74,152.74,152.51,152.53,10769.0,136.6119,136.6119,136.4062,136.4241,10769.0
2020-10-19 13:40:00,152.55,152.61,152.0,152.42,17921.0,136.442,136.4957,135.9501,136.3257,17921.0
2020-10-19 13:50:00,152.39,152.79,152.15,152.72,9392.0,136.2989,136.6567,136.0842,136.594,9392.0
2020-10-19 14:00:00,152.51,152.67,152.25,152.31,6510.0,136.4062,136.5493,136.1737,136.2273,6510.0
2020-10-19 14:10:00,152.16,152.59,152.15,152.45,6349.0,136.0932,136.4778,136.0842,136.3526,6349.0
2020-10-19 14:20:00,152.45,152.5,152.26,152.5,5810.0,136.3526,136.3973,136.1826,136.3973,5810.0
2020-10-19 14:30:00,152.42,152.49,151.75,151.8,19523.0,136.3257,136.3883,135.7265,135.7712,19523.0
2020-10-19 14:40:00,151.84,151.98,151.64,151.77,15060.0,135.807,135.9322,135.6281,135.7444,15060.0
2020-10-19 14:50:00,151.77,151.8,151.27,151.35,25071.0,135.7444,135.7712,135.2972,135.3687,25071.0
2020-10-19 15:00:00,151.35,151.48,150.57,150.78,36144.0,135.3687,135.485,134.6711,134.8589,36144.0
2020-10-19 15:10:00,150.95,151.36,150.77,150.85,14726.0,135.0109,135.3777,134.85,134.9215,14726.0
2020-10-19 15:20:00,150.82,151.16,150.61,151.09,16365.0,134.8947,135.1988,134.7068,135.1362,16365.0
2020-10-19 15:30:00,151.12,151.7,151.0,151.61,29241.0,135.163,135.6818,135.0557,135.6013,29241.0
2020-10-19 15:40:00,151.57,151.62,151.14,151.25,29321.0,135.5655,135.6102,135.1809,135.2793,29321.0
2020-10-19 15:50:00,151.25,151.27,150.38,151.11,80939.0,135.2793,135.2972,134.5011,135.1541,80939.0
2020-10-20 09:30:00,152.54,153.3,151.43,151.75,53740.0,136.4331,137.1128,135.4403,135.7265,53740.0
2020-10-20 09:40:00,151.92,152.76,151.75,152.21,13535.0,135.8785,136.6298,135.7265,136.1379,13535.0
2020-10-20 09:50:00,152.02,152.76,151.72,152.76,6964.0,135.968,136.6298,135.6996,136.6298,6964.0
2020-10-20 10:00:00,152.62,153.28,152.49,152.89,22007.0,136.5046,137.0949,136.3883,136.7461,22007.0
2020-10-20 10:10:00,152.98,153.22,152.77,152.84,7591.0,136.8266,137.0413,136.6388,136.7014,7591.0
2020-10-20 10:20:00,153.02,153.06,152.55,152.87,21774.0,136.8624,136.8981,136.442,136.7282,21774.0
2020-10-20 10:30:00,152.87,153.08,152.7,152.99,21232.0,136.7282,136.916,136.5762,136.8355,21232.0
2020-10-20 10:40:00,153.05,153.11,152.33,152.36,12001.0,136.8892,136.9429,136.2452,136.2721,12001.0
2020-10-20 10:50:00,152.35,152.62,152.17,152.26,7379.0,136.2631,136.5046,136.1021,136.1826,7379.0
2020-10-20 11:00:00,152.14,152.34,151.8,152.2,32430.0,136.0753,136.2542,135.7712,136.129,32430.0
2020-10-20 11:10:00,152.39,152.74,152.23,152.64,11131.0,136.2989,136.6119,136.1558,136.5225,11131.0
2020-10-20 11:20:00,152.56,152.9,152.32,152.7,4377.0,136.4509,136.755,136.2363,136.5762,4377.0
2020-10-20 11:30:00,152.62,152.69,152.28,152.31,5555.0,136.5046,136.5672,136.2005,136.2273,5555.0
2020-10-20 11:40:00,152.38,152.6,152.2,152.55,5165.0,136.2899,136.4867,136.129,136.442,5165.0
2020-10-20 11:50:00,152.55,152.82,152.51,152.81,11134.0,136.442,136.6835,136.4062,136.6745,11134.0
2020-10-20 12:00:00,152.8,153.29,152.8,153.12,11280.0,136.6656,137.1039,136.6656,136.9518,11280.0
2020-10-20 12:10:00,153.16,153.22,152.91,152.98,5300.0,136.9876,137.0413,136.764,136.8266,5300.0
2020-10-20 12:20:00,152.96,152.96,152.77,152.94,7630.0,136.8087,136.8087,136.6388,136.7908,7630.0
2020-10-20 12:30:00,152.94,153.52,152.76,153.06,15687.0,136.7908,137.3096,136.6298,136.8981,15687.0
2020-10-20 12:40:00,153.05,153.24,152.95,153.11,13106.0,136.8892,137.0591,136.7998,136.9429,13106.0
2020-10-20 12:50:00,153.12,153.4,153.07,153.29,8773.0,136.9518,137.2022,136.9071,137.1039,8773.0
2020-10-20 13:00:00,153.32,153.5,153.21,153.34,6429.0,137.1307,137.2917,137.0323,137.1486,6429.0
2020-10-20 13:10:00,153.33,153.75,153.28,153.67,8214.0,137.1396,137.5153,137.0949,137.4437,8214.0
2020-10-20 13:20:00,153.59,153.94,153.52,153.81,14153.0,137.3722,137.6852,137.3096,137.569,14153.0
2020-10-20 13:30:00,153.83,153.83,153.6,153.71,4443.0,137.5868,137.5868,137.3811,137.4795,4443.0
2020-10-20 13:40:00,153.77,153.9,153.57,153.84,5573.0,137.5332,137.6495,137.3543,137.5958,5573.0
2020-10-20 13:50:00,153.87,153.87,153.4,153.6,7026.0,137.6226,137.6226,137.2022,137.3811,7026.0
2020-10-20 14:00:00,153.72,153.77,153.3,153.59,8385.0,137.4885,137.5332,137.1128,137.3722,8385.0
2020-10-20 14:10:00,153.64,153.96,153.64,153.87,6247.0,137.4169,137.7031,137.4169,137.6226,6247.0
2020-10-20 14:20:00,153.87,153.87,153.58,153.58,6263.0,137.6226,137.6226,137.3632,137.3632,6263.0
2020-10-20 14:30:00,153.65,153.78,153.43,153.67,17037.0,137.4258,137.5421,137.2291,137.4437,17037.0
2020-10-20 14:40:00,153.67,153.75,153.32,153.32,10016.0,137.4437,137.5153,137.1307,137.1307,10016.0
2020-10-20 14:50:00,153.36,153.39,153.24,153.25,12195.0,137.1665,137.1933,137.0591,137.0681,12195.0
2020-10-20 15:00:00,153.25,153.59,152.76,152.85,19806.0,137.0681,137.3722,136.6298,136.7103,19806.0
2020-10-20 15:10:00,152.78,152.82,152.06,152.55,55355.0,136.6477,136.6835,136.0037,136.442,55355.0
2020-10-20 15:20:00,152.53,152.58,152.13,152.49,18524.0,136.4241,136.4688,136.0663,136.3883,18524.0
2020-10-20 15:30:00,152.48,152.62,152.06,152.3,16840.0,136.3794,136.5046,136.0037,136.2184,16840.0
2020-10-20 15:40:00,152.37,153.07,152.37,152.78,28911.0,136.281,136.9071,136.281,136.6477,28911.0
2020-10-20 15:50:00,152.79,153.11,152.26,152.26,43227.0,136.6567,136.9429,136.1826,136.1826,43227.0
2020-10-21 09:30:00,152.55,153.5,152.15,153.19,40809.0,136.442,137.2917,136.0842,137.0144,40809.0
2020-10-21 09:40:00,153.39,153.4,152.17,152.44,18766.0,137.1933,137.2022,136.1021,136.3436,18766.0
2020-10-21 09:50:00,152.38,153.33,152.24,153.28,29508.0,136.2899,137.1396,136.1647,137.0949,29508.0
2020-10-21 10:00:00,153.09,153.22,152.38,152.7,12993.0,136.925,137.0413,136.2899,136.5762,12993.0
2020-10-21 10:10:00,152.78,153.29,152.7,153.03,5868.0,136.6477,137.1039,136.5762,136.8713,5868.0
2020-10-21 10:20:00,153.27,153.27,152.68,152.69,4430.0,137.086,137.086,136.5583,136.5672,4430.0
2020-10-21 10:30:00,152.69,152.92,152.6,152.79,9572.0,136.5672,136.7729,136.4867,136.6567,9572.0
2020-10-21 10:40:00,152.73,152.82,151.91,152.0,11535.0,136.603,136.6835,135.8696,135.9501,11535.0
2020-10-21 10:50:00,151.99,152.06,151.64,151.64,7989.0,135.9411,136.0037,135.6281,135.6281,7989.0
2020-10-21 11:00:00,151.67,151.91,151.43,151.62,21722.0,135.6549,135.8696,135.4403,135.6102,21722.0
2020-10-21 11:10:00,151.62,151.76,151.2,151.24,19120.0,135.6102,135.7354,135.2345,135.2703,19120.0
2020-10-21 11:20:00,151.26,151.54,150.96,151.45,11048.0,135.2882,135.5386,135.0199,135.4581,11048.0
2020-10-21 11:30:00,151.48,151.87,151.46,151.87,5772.0,135.485,135.8338,135.4671,135.8338,5772.0
2020-10-21 11:40:00,151.87,152.04,151.81,152.01,5162.0,135.8338,135.9859,135.7801,135.959,5162.0
2020-10-21 11:50:00,152.02,152.02,151.27,151.27,9183.0,135.968,135.968,135.2972,135.2972,9183.0
2020-10-21 12:00:00,151.42,151.84,151.2,151.65,6509.0,135.4313,135.807,135.2345,135.637,6509.0
2020-10-21 12:10:00,151.61,151.61,151.3,151.33,13069.0,135.6013,135.6013,135.324,135.3508,13069.0
2020-10-21 12:20:00,151.1,152.09,151.09,151.67,16545.0,135.1451,136.0306,135.1362,135.6549,16545.0
2020-10-21 12:30:00,151.6,151.72,150.71,150.93,10788.0,135.5923,135.6996,134.7963,134.9931,10788.0
2020-10-21 12:40:00,150.92,151.02,150.7,150.74,6519.0,134.9841,135.0736,134.7873,134.8231,6519.0
2020-10-21 12:50:00,150.75,150.95,150.74,150.86,8366.0,134.8321,135.0109,134.8231,134.9304,8366.0
2020-10-21 13:00:00,151.1,151.28,150.96,151.22,4415.0,135.1451,135.3061,135.0199,135.2524,4415.0
2020-10-21 13:10:00,151.18,151.5,151.11,151.21,5442.0,135.2167,135.5029,135.1541,135.2435,5442.0
2020-10-21 13:20:00,151.26,151.48,151.15,151.29,11263.0,135.2882,135.485,135.1898,135.315,11263.0
2020-10-21 13:30:00,151.43,151.7,151.4,151.55,11013.0,135.4403,135.6818,135.4134,135.5476,11013.0
2020-10-21 13:40:00,151.51,151.76,151.39,151.72,5238.0,135.5118,135.7354,135.4045,135.6996,5238.0
2020-10-21 13:50:00,151.92,152.03,151.61,151.63,5465.0,135.8785,135.9769,135.6013,135.6191,5465.0
2020-10-21 14:00:00,151.53,151.87,151.42,151.5,3893.0,135.5297,135.8338,135.4313,135.5029,3893.0
2020-10-21 14:10:00,151.5,151.7,151.47,151.47,8506.0,135.5029,135.6818,135.476,135.476,8506.0
2020-10-21 14:20:00,151.45,151.47,151.16,151.34,20670.0,135.4581,135.476,135.1988,135.3598,20670.0
2020-10-21 14:30:00,151.36,151.64,151.2,151.57,6764.0,135.3777,135.6281,135.2345,135.5655,6764.0
2020-10-21 14:40:00,151.55,151.7,151.53,151.62,5755.0,135.5476,135.6818,135.5297,135.6102,5755.0
2020-10-21 14:50:00,151.66,151.67,151.36,151.4,11644.0,135.646,135.6549,135.3777,135.4134,11644.0
2020-10-21 15:00:00,151.46,151.51,151.04,151.17,10196.0,135.4671,135.5118,135.0914,135.2077,10196.0
2020-10-21 15:10:00,151.14,151.24,150.91,151.02,12253.0,135.1809,135.2703,134.9752,135.0736,12253.0
2020-10-21 15:20:00,151.05,151.43,150.95,151.2,8706.0,135.1004,135.4403,135.0109,135.2345,8706.0
2020-10-21 15:30:00,151.28,151.42,151.03,151.03,9394.0,135.3061,135.4313,135.0825,135.0825,9394.0
2020-10-21 15:40:00,151.02,151.04,150.45,150.55,20639.0,135.0736,135.0914,134.5637,134.6532,20639.0
2020-10-21 15:50:00,150.53,150.84,150.31,150.31,53872.0,134.6353,134.9126,134.4385,134.4385,53872.0
2020-10-22 09:30:00,150.91,151.53,149.75,149.75,33173.0,134.9752,135.5297,133.9377,133.9377,33173.0
2020-10-22 09:40:00,149.87,150.61,149.77,150.27,18675.0,134.045,134.7068,133.9555,134.4027,18675.0
2020-10-22 09:50:00,150.3,151.18,150.3,151.15,8522.0,134.4296,135.2167,134.4296,135.1898,8522.0
2020-10-22 10:00:00,151.17,151.31,150.51,150.51,15115.0,135.2077,135.3329,134.6174,134.6174,15115.0
2020-10-22 10:10:00,150.51,150.52,149.65,149.68,30675.0,134.6174,134.6263,133.8482,133.875,30675.0
2020-10-22 10:20:00,149.6,149.66,148.71,149.0,36610.0,133.8035,133.8572,133.0075,133.2668,36610.0
2020-10-22 10:30:00,149.08,149.08,147.96,148.38,27309.0,133.3384,133.3384,132.3367,132.7123,27309.0
2020-10-22 10:40:00,148.56,148.56,147.61,147.77,31993.0,132.8733,132.8733,132.0236,132.1667,31993.0
2020-10-22 10:50:00,147.84,148.66,147.32,148.43,13715.0,132.2293,132.9628,131.7642,132.757,13715.0
2020-10-22 11:00:00,148.51,148.73,148.15,148.27,5615.0,132.8286,133.0254,132.5066,132.6139,5615.0
2020-10-22 11:10:00,148.28,148.93,148.24,148.5,15584.0,132.6229,133.2042,132.5871,132.8196,15584.0
2020-10-22 11:20:00,148.48,149.0,148.48,148.78,15165.0,132.8018,133.2668,132.8018,133.0701,15165.0
2020-10-22 11:30:00,148.92,149.1,148.49,148.82,19995.0,133.1953,133.3563,132.8107,133.1059,19995.0
2020-10-22 11:40:00,148.84,149.21,148.69,149.0,7709.0,133.1237,133.4547,132.9896,133.2668,7709.0
2020-10-22 11:50:00,149.06,149.15,148.8,148.93,4029.0,133.3205,133.401,133.088,133.2042,4029.0
2020-10-22 12:00:00,148.85,149.03,148.64,149.03,10100.0,133.1327,133.2937,132.9449,133.2937,10100.0
2020-10-22 12:10:00,149.03,149.36,148.9,149.28,5024.0,133.2937,133.5888,133.1774,133.5173,5024.0
2020-10-22 12:20:00,149.21,149.4,149.01,149.16,7282.0,133.4547,133.6246,133.2758,133.41,7282.0
2020-10-22 12:30:00,149.19,149.2,148.99,149.08,16956.0,133.4368,133.4457,133.2579,133.3384,16956.0
2020-10-22 12:40:00,149.1,149.37,148.98,149.34,9203.0,133.3563,133.5978,133.249,133.5709,9203.0
2020-10-22 12:50:00,149.36,149.79,149.31,149.78,6419.0,133.5888,133.9734,133.5441,133.9645,6419.0
2020-10-22 13:00:00,149.77,149.87,149.61,149.87,4186.0,133.9555,134.045,133.8124,134.045,4186.0
2020-10-22 13:10:00,150.0,150.28,149.9,149.93,6306.0,134.1613,134.4117,134.0718,134.0986,6306.0
2020-10-22 13:20:00,149.85,150.0,149.8,149.98,5135.0,134.0271,134.1613,133.9824,134.1434,5135.0
2020-10-22 13:30:00,150.0,150.12,149.95,149.97,4416.0,134.1613,134.2686,134.1165,134.1344,4416.0
2020-10-22 13:40:00,150.03,150.34,149.86,150.01,5445.0,134.1881,134.4654,134.036,134.1702,5445.0
2020-10-22 13:50:00,150.08,150.47,149.97,150.18,4716.0,134.2328,134.5816,134.1344,134.3223,4716.0
2020-10-22 14:00:00,150.43,150.5,150.16,150.16,2939.0,134.5459,134.6085,134.3044,134.3044,2939.0
2020-10-22 14:10:00,150.23,150.57,150.14,150.36,6479.0,134.367,134.6711,134.2865,134.4832,6479.0
2020-10-22 14:20:00,150.31,150.37,150.05,150.05,7959.0,134.4385,134.4922,134.206,134.206,7959.0
2020-10-22 14:30:00,150.03,150.18,149.9,150.14,6977.0,134.1881,134.3223,134.0718,134.2865,6977.0
2020-10-22 14:40:00,150.07,150.15,149.81,149.87,11299.0,134.2239,134.2954,133.9913,134.045,11299.0
2020-10-22 14:50:00,149.87,150.05,149.75,149.86,7831.0,134.045,134.206,133.9377,134.036,7831.0
2020-10-22 15:00:00,149.93,149.97,149.41,149.53,9853.0,134.0986,134.1344,133.6336,133.7409,9853.0
2020-10-22 15:10:00,149.53,149.54,149.29,149.42,5447.0,133.7409,133.7498,133.5262,133.6425,5447.0
2020-10-22 15:20:00,149.5,149.99,149.44,149.99,17051.0,133.7141,134.1523,133.6604,134.1523,17051.0
2020-10-22 15:30:00,149.96,150.22,149.93,150.02,9664.0,134.1255,134.358,134.0986,134.1791,9664.0
2020-10-22 15:40:00,150.03,150.19,149.83,149.91,10783.0,134.1881,134.3312,134.0092,134.0808,10783.0
2020-10-22 15:50:00,149.97,149.98,149.42,149.73,44352.0,134.1344,134.1434,133.6425,133.9198,44352.0
2020-10-23 09:30:00,149.59,150.19,149.06,150.19,48192.0,133.7946,134.3312,133.3205,134.3312,48192.0
2020-10-23 09:40:00,150.27,150.55,149.96,150.13,7763.0,134.4027,134.6532,134.1255,134.2775,7763.0
2020-10-23 09:50:00,150.12,150.22,149.63,149.73,7325.0,134.2686,134.358,133.8303,133.9198,7325.0
2020-10-23 10:00:00,149.63,149.73,148.82,149.51,11813.0,133.8303,133.9198,133.1059,133.723,11813.0
2020-10-23 10:10:00,149.39,149.9,149.15,149.88,7699.0,133.6157,134.0718,133.401,134.0539,7699.0
2020-10-23 10:20:00,149.78,149.82,149.2,149.82,4530.0,133.9645,134.0003,133.4457,134.0003,4530.0
2020-10-23 10:30:00,149.67,149.75,149.56,149.59,2720.0,133.8661,133.9377,133.7677,133.7946,2720.0
2020-10-23 10:40:00,149.67,149.77,149.08,149.3,8381.0,133.8661,133.9555,133.3384,133.5352,8381.0
2020-10-23 10:50:00,149.25,149.53,149.07,149.47,10177.0,133.4905,133.7409,133.3295,133.6872,10177.0
2020-10-23 11:00:00,149.47,149.8,149.45,149.65,4656.0,133.6872,133.9824,133.6693,133.8482,4656.0
2020-10-23 11:10:00,149.71,149.83,149.6,149.67,13511.0,133.9019,134.0092,133.8035,133.8661,13511.0
2020-10-23 11:20:00,149.67,149.81,149.3,149.46,4978.0,133.8661,133.9913,133.5352,133.6783,4978.0
2020-10-23 11:30:00,149.39,149.52,149.04,149.2,4697.0,133.6157,133.7319,133.3026,133.4457,4697.0
2020-10-23 11:40:00,149.2,149.41,149.0,149.05,3583.0,133.4457,133.6336,133.2668,133.3116,3583.0
2020-10-23 11:50:00,148.98,149.39,148.98,149.39,3448.0,133.249,133.6157,133.249,133.6157,3448.0
2020-10-23 12:00:00,149.32,149.65,149.25,149.5,4284.0,133.5531,133.8482,133.4905,133.7141,4284.0
2020-10-23 12:10:00,149.58,149.73,149.31,149.6,14339.0,133.7856,133.9198,133.5441,133.8035,14339.0
2020-10-23 12:20:00,149.5,149.54,149.29,149.48,2620.0,133.7141,133.7498,133.5262,133.6962,2620.0
2020-10-23 12:30:00,149.5,149.73,149.49,149.63,7854.0,133.7141,133.9198,133.7051,133.8303,7854.0
2020-10-23 12:40:00,149.7,149.82,149.51,149.63,4542.0,133.8929,134.0003,133.723,133.8303,4542.0
2020-10-23 12:50:00,149.71,149.86,149.59,149.8,2985.0,133.9019,134.036,133.7946,133.9824,2985.0
2020-10-23 13:00:00,149.72,150.08,149.67,150.03,7336.0,133.9108,134.2328,133.8661,134.1881,7336.0
2020-10-23 13:10:00,150.0,150.02,149.7,149.7,6055.0,134.1613,134.1791,133.8929,133.8929,6055.0
2020-10-23 13:20:00,149.72,149.81,149.62,149.68,23003.0,133.9108,133.9913,133.8214,133.875,23003.0
2020-10-23 13:30:00,149.68,149.78,149.5,149.54,12433.0,133.875,133.9645,133.7141,133.7498,12433.0
2020-10-23 13:40:00,149.61,149.65,149.46,149.65,7846.0,133.8124,133.8482,133.6783,133.8482,7846.0
2020-10-23 13:50:00,149.72,150.02,149.72,149.78,10225.0,133.9108,134.1791,133.9108,133.9645,10225.0
2020-10-23 14:00:00,149.81,150.16,149.81,150.08,11547.0,133.9913,134.3044,133.9913,134.2328,11547.0
2020-10-23 14:10:00,150.12,150.12,149.86,150.02,6963.0,134.2686,134.2686,134.036,134.1791,6963.0
2020-10-23 14:20:00,149.92,150.08,149.92,150.08,6374.0,134.0897,134.2328,134.0897,134.2328,6374.0
2020-10-23 14:30:00,150.09,150.25,149.91,149.95,8012.0,134.2418,134.3849,134.0808,134.1165,8012.0
2020-10-23 14:40:00,149.96,149.98,149.68,149.82,13366.0,134.1255,134.1434,133.875,134.0003,13366.0
2020-10-23 14:50:00,149.84,149.85,149.49,149.55,10862.0,134.0182,134.0271,133.7051,133.7588,10862.0
2020-10-23 15:00:00,149.61,149.79,149.47,149.77,11820.0,133.8124,133.9734,133.6872,133.9555,11820.0
2020-10-23 15:10:00,149.84,150.05,149.77,149.96,7541.0,134.0182,134.206,133.9555,134.1255,7541.0
2020-10-23 15:20:00,149.92,150.01,149.81,149.94,14429.0,134.0897,134.1702,133.9913,134.1076,14429.0
2020-10-23 15:30:00,149.95,149.95,149.69,149.76,15959.0,134.1165,134.1165,133.884,133.9466,15959.0
2020-10-23 15:40:00,149.83,150.05,149.83,149.9,24736.0,134.0092,134.206,134.0092,134.0718,24736.0
2020-10-23 15:50:00,149.87,149.95,149.65,149.95,90912.0,134.045,134.1165,133.8482,134.1165,90912.0
2020-10-26 09:30:00,148.39,148.68,147.7,147.94,80573.0,132.7213,132.9806,132.1041,132.3188,80573.0
2020-10-26 09:40:00,148.05,148.34,147.26,148.27,27992.0,132.4172,132.6765,131.7106,132.6139,27992.0
2020-10-26 09:50:00,148.2,148.6,148.05,148.18,9375.0,132.5513,132.9091,132.4172,132.5334,9375.0
2020-10-26 10:00:00,148.16,148.76,148.04,148.09,18764.0,132.5155,133.0522,132.4082,132.4529,18764.0
2020-10-26 10:10:00,148.22,148.49,148.0,148.3,8645.0,132.5692,132.8107,132.3724,132.6408,8645.0
2020-10-26 10:20:00,148.18,148.18,147.69,147.71,8999.0,132.5334,132.5334,132.0952,132.1131,8999.0
2020-10-26 10:30:00,147.66,147.66,146.95,147.45,18979.0,132.0683,132.0683,131.4333,131.8805,18979.0
2020-10-26 10:40:00,147.33,147.74,147.01,147.18,12585.0,131.7732,132.1399,131.487,131.639,12585.0
2020-10-26 10:50:00,147.11,147.16,146.58,146.75,10971.0,131.5764,131.6211,131.1024,131.2544,10971.0
2020-10-26 11:00:00,146.62,146.69,146.12,146.65,19902.0,131.1382,131.2008,130.691,131.165,19902.0
2020-10-26 11:10:00,146.51,146.58,145.77,146.08,15345.0,131.0398,131.1024,130.3779,130.6552,15345.0
2020-10-26 11:20:00,146.09,146.72,146.09,146.25,15520.0,130.6641,131.2276,130.6641,130.8072,15520.0
2020-10-26 11:30:00,146.22,146.37,146.04,146.13,9848.0,130.7804,130.9146,130.6194,130.6999,9848.0
2020-10-26 11:40:00,146.12,146.29,145.89,145.99,7054.0,130.691,130.843,130.4852,130.5747,7054.0
2020-10-26 11:50:00,145.92,146.46,145.8,145.84,10770.0,130.5121,130.9951,130.4047,130.4405,10770.0
2020-10-26 12:00:00,145.81,145.89,145.5,145.65,12497.0,130.4137,130.4852,130.1364,130.2706,12497.0
2020-10-26 12:10:00,145.77,146.2,145.56,146.19,10554.0,130.3779,130.7625,130.1901,130.7536,10554.0
2020-10-26 12:20:00,146.14,146.28,145.88,146.16,6266.0,130.7088,130.8341,130.4763,130.7267,6266.0
2020-10-26 12:30:00,146.06,146.06,145.58,145.7,7104.0,130.6373,130.6373,130.208,130.3153,7104.0
2020-10-26 12:40:00,145.72,145.85,145.28,145.38,12465.0,130.3332,130.4495,129.9397,130.0291,12465.0
2020-10-26 12:50:00,145.29,145.47,145.19,145.37,8515.0,129.9486,130.1096,129.8592,130.0201,8515.0
2020-10-26 13:00:00,145.31,145.53,145.16,145.28,10750.0,129.9665,130.1633,129.8323,129.9397,10750.0
2020-10-26 13:10:00,145.39,145.63,145.08,145.13,12396.0,130.038,130.2527,129.7608,129.8055,12396.0
2020-10-26 13:20:00,145.19,145.32,144.84,144.91,11801.0,129.8592,129.9754,129.5461,129.6087,11801.0
2020-10-26 13:30:00,144.87,145.27,144.81,145.22,8374.0,129.5729,129.9307,129.5193,129.886,8374.0
2020-10-26 13:40:00,145.27,145.29,144.86,145.14,8354.0,129.9307,129.9486,129.564,129.8144,8354.0
2020-10-26 13:50:00,145.1,145.52,145.09,145.45,9012.0,129.7787,130.1543,129.7697,130.0917,9012.0
2020-10-26 14:00:00,145.44,145.64,145.4,145.52,7282.0,130.0828,130.2616,130.047,130.1543,7282.0
2020-10-26 14:10:00,145.49,145.7,145.35,145.67,7820.0,130.1275,130.3153,130.0023,130.2885,7820.0
2020-10-26 14:20:00,145.58,146.14,145.45,146.14,7781.0,130.208,130.7088,130.0917,130.7088,7781.0
2020-10-26 14:30:00,146.05,146.05,145.83,146.05,10244.0,130.6283,130.6283,130.4316,130.6283,10244.0
2020-10-26 14:40:00,145.97,146.25,145.68,145.72,9964.0,130.5568,130.8072,130.2974,130.3332,9964.0
2020-10-26 14:50:00,145.78,146.3,145.73,146.05,14403.0,130.3869,130.8519,130.3421,130.6283,14403.0
2020-10-26 15:00:00,146.11,146.49,145.92,145.92,12569.0,130.682,131.0219,130.5121,130.5121,12569.0
2020-10-26 15:10:00,146.01,146.41,145.9,146.1,19400.0,130.5926,130.9503,130.4942,130.6731,19400.0
2020-10-26 15:20:00,146.15,146.59,146.14,146.59,15775.0,130.7178,131.1113,130.7088,131.1113,15775.0
2020-10-26 15:30:00,146.6,146.86,146.32,146.65,22626.0,131.1203,131.3528,130.8698,131.165,22626.0
2020-10-26 15:40:00,146.65,146.83,146.26,146.35,31809.0,131.165,131.326,130.8162,130.8967,31809.0
2020-10-26 15:50:00,146.35,147.37,146.14,147.29,91876.0,130.8967,131.809,130.7088,131.7374,91876.0
2020-10-27 09:30:00,147.5,148.2,146.67,146.81,57046.0,131.9252,132.5513,131.1829,131.3081,57046.0
2020-10-27 09:40:00,146.73,147.17,146.35,146.35,11471.0,131.2365,131.6301,130.8967,130.8967,11471.0
2020-10-27 09:50:00,146.4,146.52,146.03,146.36,12690.0,130.9414,131.0487,130.6105,130.9056,12690.0
2020-10-27 10:00:00,146.34,146.63,145.6,146.63,15529.0,130.8877,131.1471,130.2259,131.1471,15529.0
2020-10-27 10:10:00,146.68,146.98,146.1,146.2,18413.0,131.1918,131.4601,130.6731,130.7625,18413.0
2020-10-27 10:20:00,146.2,146.37,145.92,145.94,7925.0,130.7625,130.9146,130.5121,130.53,7925.0
2020-10-27 10:30:00,145.94,146.69,145.94,146.46,11286.0,130.53,131.2008,130.53,130.9951,11286.0
2020-10-27 10:40:00,146.53,146.99,146.11,146.88,21460.0,131.0577,131.4691,130.682,131.3707,21460.0
2020-10-27 10:50:00,146.91,147.01,146.0,146.0,26600.0,131.3975,131.487,130.5836,130.5836,26600.0
2020-10-27 11:00:00,145.93,146.65,145.85,146.56,19842.0,130.521,131.165,130.4495,131.0845,19842.0
2020-10-27 11:10:00,146.55,146.75,146.5,146.67,14419.0,131.0755,131.2544,131.0308,131.1829,14419.0
2020-10-27 11:20:00,146.72,146.78,146.41,146.49,7611.0,131.2276,131.2813,130.9503,131.0219,7611.0
2020-10-27 11:30:00,146.48,146.55,146.18,146.35,6815.0,131.0129,131.0755,130.7446,130.8967,6815.0
2020-10-27 11:40:00,146.48,146.56,146.11,146.21,7368.0,131.0129,131.0845,130.682,130.7714,7368.0
2020-10-27 11:50:00,146.25,146.33,146.06,146.12,14304.0,130.8072,130.8788,130.6373,130.691,14304.0
2020-10-27 12:00:00,146.12,146.33,146.07,146.18,6456.0,130.691,130.8788,130.6462,130.7446,6456.0
2020-10-27 12:10:00,146.21,146.22,145.7,145.92,7896.0,130.7714,130.7804,130.3153,130.5121,7896.0
2020-10-27 12:20:00,145.92,146.07,145.18,145.2,16537.0,130.5121,130.6462,129.8502,129.8681,16537.0
2020-10-27 12:30:00,145.25,145.64,145.25,145.6,7326.0,129.9128,130.2616,129.9128,130.2259,7326.0
2020-10-27 12:40:00,145.51,145.66,145.19,145.28,9362.0,130.1454,130.2795,129.8592,129.9397,9362.0
2020-10-27 12:50:00,145.31,145.33,145.1,145.18,8883.0,129.9665,129.9844,129.7787,129.8502,8883.0
2020-10-27 13:00:00,145.28,145.29,145.02,145.06,5600.0,129.9397,129.9486,129.7071,129.7429,5600.0
2020-10-27 13:10:00,145.06,145.16,144.79,145.11,11063.0,129.7429,129.8323,129.5014,129.7876,11063.0
2020-10-27 13:20:00,145.08,145.4,144.95,145.4,17125.0,129.7608,130.047,129.6445,130.047,17125.0
2020-10-27 13:30:00,145.41,145.61,145.25,145.49,8937.0,130.0559,130.2348,129.9128,130.1275,8937.0
2020-10-27 13:40:00,145.38,145.52,145.31,145.49,7653.0,130.0291,130.1543,129.9665,130.1275,7653.0
2020-10-27 13:50:00,145.43,145.54,145.24,145.41,6599.0,130.0738,130.1722,129.9039,130.0559,6599.0
2020-10-27 14:00:00,145.46,145.46,145.24,145.25,5600.0,130.1006,130.1006,129.9039,129.9128,5600.0
2020-10-27 14:10:00,145.25,145.29,144.93,144.99,9708.0,129.9128,129.9486,129.6266,129.6803,9708.0
2020-10-27 14:20:00,144.97,145.19,144.92,145.15,8637.0,129.6624,129.8592,129.6177,129.8234,8637.0
2020-10-27 14:30:00,145.08,145.13,144.89,144.97,12129.0,129.7608,129.8055,129.5908,129.6624,12129.0
2020-10-27 14:40:00,144.97,145.11,144.78,145.03,12516.0,129.6624,129.7876,129.4924,129.716,12516.0
2020-10-27 14:50:00,145.0,145.04,144.8,144.9,17247.0,129.6892,129.725,129.5103,129.5998,17247.0
2020-10-27 15:00:00,144.9,145.04,144.51,144.59,17546.0,129.5998,129.725,129.251,129.3225,17546.0
2020-10-27 15:10:00,144.6,144.77,144.41,144.77,15596.0,129.3315,129.4835,129.1615,129.4835,15596.0
2020-10-27 15:20:00,144.78,145.37,144.71,145.33,21089.0,129.4924,130.0201,129.4298,129.9844,21089.0
2020-10-27 15:30:00,145.29,145.58,145.29,145.44,23863.0,129.9486,130.208,129.9486,130.0828,23863.0
2020-10-27 15:40:00,145.44,145.66,145.15,145.15,29807.0,130.0828,130.2795,129.8234,129.8234,29807.0
2020-10-27 15:50:00,145.11,145.48,144.93,145.2,76599.0,129.7876,130.1185,129.6266,129.8681,76599.0
2020-10-28 09:30:00,142.34,142.8,141.76,142.69,59853.0,127.3101,127.7215,126.7913,127.6231,59853.0
2020-10-28 09:40:00,142.6,142.94,142.09,142.09,17100.0,127.5426,127.8467,127.0865,127.0865,17100.0
2020-10-28 09:50:00,142.02,142.02,141.11,141.47,27439.0,127.0239,127.0239,126.21,126.532,27439.0
2020-10-28 10:00:00,141.48,141.72,140.64,140.81,29825.0,126.5409,126.7556,125.7896,125.9416,29825.0
2020-10-28 10:10:00,140.8,141.08,139.8,139.84,69743.0,125.9327,126.1831,125.0383,125.0741,69743.0
2020-10-28 10:20:00,139.82,140.01,139.52,139.75,53086.0,125.0562,125.2261,124.7879,124.9936,53086.0
2020-10-28 10:30:00,139.69,140.15,139.61,139.9,46532.0,124.9399,125.3513,124.8684,125.1277,46532.0
2020-10-28 10:40:00,139.81,140.26,139.62,140.07,39314.0,125.0472,125.4497,124.8773,125.2798,39314.0
2020-10-28 10:50:00,140.05,140.17,139.51,140.06,27976.0,125.2619,125.3692,124.7789,125.2708,27976.0
2020-10-28 11:00:00,140.06,140.23,139.59,140.02,35634.0,125.2708,125.4229,124.8505,125.2351,35634.0
2020-10-28 11:10:00,139.93,140.1,139.54,139.7,22804.0,125.1546,125.3066,124.8057,124.9489,22804.0
2020-10-28 11:20:00,139.65,139.99,139.56,139.97,19366.0,124.9041,125.2082,124.8236,125.1903,19366.0
2020-10-28 11:30:00,139.86,139.93,139.12,139.26,23002.0,125.092,125.1546,124.4301,124.5553,23002.0
2020-10-28 11:40:00,139.21,139.66,139.09,139.44,34208.0,124.5106,124.9131,124.4033,124.7163,34208.0
2020-10-28 11:50:00,139.5,140.58,139.36,140.43,29470.0,124.77,125.7359,124.6448,125.6018,29470.0
2020-10-28 12:00:00,140.41,141.01,140.39,140.97,18905.0,125.5839,126.1205,125.566,126.0847,18905.0
2020-10-28 12:10:00,141.0,141.27,140.89,141.18,9702.0,126.1116,126.3531,126.0132,126.2726,9702.0
2020-10-28 12:20:00,141.17,141.3,140.75,140.77,8508.0,126.2636,126.3799,125.888,125.9059,8508.0
2020-10-28 12:30:00,140.64,141.09,140.52,140.81,8985.0,125.7896,126.1921,125.6823,125.9416,8985.0
2020-10-28 12:40:00,140.88,141.05,140.7,140.72,8437.0,126.0043,126.1563,125.8433,125.8611,8437.0
2020-10-28 12:50:00,140.63,140.79,140.31,140.62,12187.0,125.7807,125.9238,125.4944,125.7717,12187.0
2020-10-28 13:00:00,140.55,140.71,140.39,140.54,12725.0,125.7091,125.8522,125.566,125.7002,12725.0
2020-10-28 13:10:00,140.52,140.58,140.16,140.44,15163.0,125.6823,125.7359,125.3603,125.6107,15163.0
2020-10-28 13:20:00,140.34,140.65,140.13,140.65,8932.0,125.5213,125.7985,125.3334,125.7985,8932.0
2020-10-28 13:30:00,140.78,141.06,140.63,140.88,22998.0,125.9148,126.1652,125.7807,126.0043,22998.0
2020-10-28 13:40:00,140.83,140.97,140.58,140.77,10188.0,125.9595,126.0847,125.7359,125.9059,10188.0
2020-10-28 13:50:00,140.65,141.04,140.63,140.91,11971.0,125.7985,126.1474,125.7807,126.0311,11971.0
2020-10-28 14:00:00,140.92,141.0,140.57,140.76,10546.0,126.04,126.1116,125.727,125.8969,10546.0
2020-10-28 14:10:00,140.82,141.15,140.45,140.47,36494.0,125.9506,126.2457,125.6197,125.6375,36494.0
2020-10-28 14:20:00,140.46,141.14,140.44,141.1,11089.0,125.6286,126.2368,125.6107,126.201,11089.0
2020-10-28 14:30:00,141.11,141.16,140.43,140.48,14102.0,126.21,126.2547,125.6018,125.6465,14102.0
2020-10-28 14:40:00,140.44,140.7,140.43,140.48,9118.0,125.6107,125.8433,125.6018,125.6465,9118.0
2020-10-28 14:50:00,140.54,140.92,140.15,140.8,10335.0,125.7002,126.04,125.3513,125.9327,10335.0
2020-10-28 15:00:00,140.7,140.74,140.26,140.43,8957.0,125.8433,125.879,125.4497,125.6018,8957.0
2020-10-28 15:10:00,140.44,140.59,140.29,140.39,8157.0,125.6107,125.7449,125.4766,125.566,8157.0
2020-10-28 15:20:00,140.44,141.19,140.38,140.86,12811.0,125.6107,126.2815,125.557,125.9864,12811.0
2020-10-28 15:30:00,140.86,141.3,140.54,140.54,21742.0,125.9864,126.3799,125.7002,125.7002,21742.0
2020-10-28 15:40:00,140.57,140.86,140.34,140.55,23823.0,125.727,125.9864,125.5213,125.7091,23823.0
2020-10-28 15:50:00,140.5,140.57,139.72,139.97,99627.0,125.6644,125.727,124.9667,125.1903,99627.0
2020-10-29 09:30:00,139.89,141.2,139.8,141.19,60462.0,125.1188,126.2905,125.0383,126.2815,60462.0
2020-10-29 09:40:00,141.23,141.8,140.65,141.19,20094.0,126.3173,126.8271,125.7985,126.2815,20094.0
2020-10-29 09:50:00,141.19,142.14,141.19,142.11,18251.0,126.2815,127.1312,126.2815,127.1044,18251.0
2020-10-29 10:00:00,142.11,143.91,142.11,143.91,51728.0,127.1044,128.7143,127.1044,128.7143,51728.0
2020-10-29 10:10:00,143.89,144.63,143.56,144.19,31535.0,128.6964,129.3583,128.4013,128.9647,31535.0
2020-10-29 10:20:00,144.22,144.88,143.73,144.02,45942.0,128.9916,129.5819,128.5533,128.8127,45942.0
2020-10-29 10:30:00,144.08,144.31,143.59,144.23,16977.0,128.8664,129.0721,128.4281,129.0005,16977.0
2020-10-29 10:40:00,144.33,144.62,144.01,144.19,20344.0,129.09,129.3493,128.8038,128.9647,20344.0
2020-10-29 10:50:00,144.32,144.79,144.05,144.79,12488.0,129.081,129.5014,128.8395,129.5014,12488.0
2020-10-29 11:00:00,144.74,145.05,144.49,144.8,35458.0,129.4567,129.7339,129.2331,129.5103,35458.0
2020-10-29 11:10:00,144.74,144.9,144.56,144.78,16412.0,129.4567,129.5998,129.2957,129.4924,16412.0
2020-10-29 11:20:00,144.83,145.21,144.77,144.9,30097.0,129.5372,129.877,129.4835,129.5998,30097.0
2020-10-29 11:30:00,144.9,144.92,144.51,144.77,19940.0,129.5998,129.6177,129.251,129.4835,19940.0
2020-10-29 11:40:00,144.78,144.81,144.07,144.2,9971.0,129.4924,129.5193,128.8574,128.9737,9971.0
2020-10-29 11:50:00,144.19,144.45,143.69,144.03,13924.0,128.9647,129.1973,128.5175,128.8216,13924.0
2020-10-29 12:00:00,144.0,144.21,143.84,144.17,10867.0,128.7948,128.9826,128.6517,128.9469,10867.0
2020-10-29 12:10:00,144.09,144.63,144.02,144.58,16428.0,128.8753,129.3583,128.8127,129.3136,16428.0
2020-10-29 12:20:00,144.64,144.95,144.47,144.77,14033.0,129.3672,129.6445,129.2152,129.4835,14033.0
2020-10-29 12:30:00,144.85,145.2,144.73,144.99,16859.0,129.5551,129.8681,129.4477,129.6803,16859.0
2020-10-29 12:40:00,145.0,145.33,144.88,145.32,13074.0,129.6892,129.9844,129.5819,129.9754,13074.0
2020-10-29 12:50:00,145.3,145.3,145.02,145.1,8670.0,129.9575,129.9575,129.7071,129.7787,8670.0
2020-10-29 13:00:00,145.09,145.21,144.81,144.85,9787.0,129.7697,129.877,129.5193,129.5551,9787.0
2020-10-29 13:10:00,144.85,145.23,144.83,144.83,10177.0,129.5551,129.8949,129.5372,129.5372,10177.0
2020-10-29 13:20:00,144.87,145.3,144.79,145.3,19804.0,129.5729,129.9575,129.5014,129.9575,19804.0
2020-10-29 13:30:00,145.26,145.35,144.88,144.98,9621.0,129.9218,130.0023,129.5819,129.6713,9621.0
2020-10-29 13:40:00,144.94,145.11,144.81,144.85,9906.0,129.6356,129.7876,129.5193,129.5551,9906.0
2020-10-29 13:50:00,144.82,145.19,144.78,145.04,9379.0,129.5282,129.8592,129.4924,129.725,9379.0
2020-10-29 14:00:00,145.04,145.47,145.02,145.42,12207.0,129.725,130.1096,129.7071,130.0649,12207.0
2020-10-29 14:10:00,145.48,146.28,145.47,146.28,17150.0,130.1185,130.8341,130.1096,130.8341,17150.0
2020-10-29 14:20:00,146.24,146.65,146.1,146.61,12226.0,130.7983,131.165,130.6731,131.1292,12226.0
2020-10-29 14:30:00,146.53,146.79,146.28,146.31,20086.0,131.0577,131.2902,130.8341,130.8609,20086.0
2020-10-29 14:40:00,146.25,146.5,145.86,145.86,25730.0,130.8072,131.0308,130.4584,130.4584,25730.0
2020-10-29 14:50:00,145.91,146.23,145.74,146.03,11510.0,130.5031,130.7893,130.3511,130.6105,11510.0
2020-10-29 15:00:00,146.04,146.16,145.71,145.72,18020.0,130.6194,130.7267,130.3242,130.3332,18020.0
2020-10-29 15:10:00,145.78,145.81,145.3,145.5,19608.0,130.3869,130.4137,129.9575,130.1364,19608.0
2020-10-29 15:20:00,145.5,145.7,145.39,145.45,14389.0,130.1364,130.3153,130.038,130.0917,14389.0
2020-10-29 15:30:00,145.61,145.65,145.41,145.42,23194.0,130.2348,130.2706,130.0559,130.0649,23194.0
2020-10-29 15:40:00,145.55,146.16,145.35,146.11,38412.0,130.1811,130.7267,130.0023,130.682,38412.0
2020-10-29 15:50:00,146.13,146.57,145.04,145.06,113344.0,130.6999,131.0934,129.725,129.7429,113344.0
2020-10-30 09:30:00,142.83,143.67,142.22,142.75,63020.0,127.7483,128.4997,127.2028,127.6768,63020.0
2020-10-30 09:40:00,142.77,142.77,141.92,142.36,29485.0,127.6947,127.6947,126.9344,127.328,29485.0
2020-10-30 09:50:00,142.3,143.22,142.0,142.82,21049.0,127.2743,128.0972,127.006,127.7394,21049.0
2020-10-30 10:00:00,142.81,143.92,142.65,143.48,13293.0,127.7305,128.7233,127.5874,128.3297,13293.0
2020-10-30 10:10:00,143.65,143.78,142.98,143.2,17335.0,128.4818,128.598,127.8825,128.0793,17335.0
2020-10-30 10:20:00,143.15,143.37,142.4,142.54,18057.0,128.0346,128.2313,127.3638,127.489,18057.0
2020-10-30 10:30:00,142.46,142.62,141.76,142.06,14336.0,127.4174,127.5605,126.7913,127.0597,14336.0
2020-10-30 10:40:00,141.92,141.94,141.2,141.21,25418.0,126.9344,126.9523,126.2905,126.2994,25418.0
2020-10-30 10:50:00,141.09,141.49,140.75,141.12,28156.0,126.1921,126.5498,125.888,126.2189,28156.0
2020-10-30 11:00:00,141.09,141.8,141.0,141.0,20758.0,126.1921,126.8271,126.1116,126.1116,20758.0
2020-10-30 11:10:00,140.96,141.75,140.96,141.3,15464.0,126.0758,126.7824,126.0758,126.3799,15464.0
2020-10-30 11:20:00,141.25,141.46,140.72,140.98,78304.0,126.3352,126.523,125.8611,126.0937,78304.0
2020-10-30 11:30:00,140.93,141.24,140.88,140.92,25891.0,126.049,126.3262,126.0043,126.04,25891.0
2020-10-30 11:40:00,140.93,141.25,140.76,141.23,9414.0,126.049,126.3352,125.8969,126.3173,9414.0
2020-10-30 11:50:00,141.2,141.2,140.6,140.7,21153.0,126.2905,126.2905,125.7538,125.8433,21153.0
2020-10-30 12:00:00,140.61,141.38,140.53,141.11,61936.0,125.7628,126.4515,125.6912,126.21,61936.0
2020-10-30 12:10:00,141.25,141.84,141.0,141.84,24840.0,126.3352,126.8629,126.1116,126.8629,24840.0
2020-10-30 12:20:00,141.79,141.93,141.5,141.82,13483.0,126.8182,126.9434,126.5588,126.845,13483.0
2020-10-30 12:30:00,141.8,141.96,141.27,141.44,22576.0,126.8271,126.9702,126.3531,126.5051,22576.0
2020-10-30 12:40:00,141.43,141.43,141.06,141.15,18005.0,126.4962,126.4962,126.1652,126.2457,18005.0
2020-10-30 12:50:00,141.09,141.09,140.66,140.86,25524.0,126.1921,126.1921,125.8075,125.9864,25524.0
2020-10-30 13:00:00,140.82,141.01,140.45,140.53,28092.0,125.9506,126.1205,125.6197,125.6912,28092.0
2020-10-30 13:10:00,140.54,140.67,140.17,140.19,14700.0,125.7002,125.8164,125.3692,125.3871,14700.0
2020-10-30 13:20:00,140.16,140.35,139.94,140.34,34830.0,125.3603,125.5302,125.1635,125.5213,34830.0
2020-10-30 13:30:00,140.18,140.51,140.02,140.23,16791.0,125.3782,125.6733,125.2351,125.4229,16791.0
2020-10-30 13:40:00,140.19,140.74,140.19,140.64,8926.0,125.3871,125.879,125.3871,125.7896,8926.0
2020-10-30 13:50:00,140.67,140.8,140.4,140.43,14982.0,125.8164,125.9327,125.5749,125.6018,14982.0
2020-10-30 14:00:00,140.39,140.65,140.08,140.41,18996.0,125.566,125.7985,125.2887,125.5839,18996.0
2020-10-30 14:10:00,140.37,140.46,139.94,140.25,19591.0,125.5481,125.6286,125.1635,125.4408,19591.0
2020-10-30 14:20:00,140.17,140.3,139.63,139.77,25515.0,125.3692,125.4855,124.8862,125.0115,25515.0
2020-10-30 14:30:00,139.75,140.18,139.69,140.11,14965.0,124.9936,125.3782,124.9399,125.3156,14965.0
2020-10-30 14:40:00,139.96,140.14,139.63,140.03,12960.0,125.1814,125.3424,124.8862,125.244,12960.0
2020-10-30 14:50:00,140.01,140.34,139.87,140.11,14103.0,125.2261,125.5213,125.1009,125.3156,14103.0
2020-10-30 15:00:00,140.14,140.42,139.87,139.93,26531.0,125.3424,125.5928,125.1009,125.1546,26531.0
2020-10-30 15:10:00,140.01,140.71,140.01,140.66,25170.0,125.2261,125.8522,125.2261,125.8075,25170.0
2020-10-30 15:20:00,140.62,140.83,140.16,140.16,15617.0,125.7717,125.9595,125.3603,125.3603,15617.0
2020-10-30 15:30:00,140.19,140.42,140.03,140.22,16923.0,125.3871,125.5928,125.244,125.4139,16923.0
2020-10-30 15:40:00,140.23,141.06,140.18,140.69,47758.0,125.4229,126.1652,125.3782,125.8343,47758.0
2020-10-30 15:50:00,140.65,141.53,140.27,141.27,127849.0,125.7985,126.5856,125.4587,126.3531,127849.0
2020-11-02 09:30:00,143.52,144.85,143.11,144.19,85237.0,128.3655,129.5551,127.9988,128.9647,85237.0
2020-11-02 09:40:00,144.27,144.55,143.57,144.2,33312.0,129.0363,129.2867,128.4102,128.9737,33312.0
2020-11-02 09:50:00,144.21,144.26,143.82,143.9,54185.0,128.9826,129.0274,128.6338,128.7054,54185.0
2020-11-02 10:00:00,144.03,144.25,143.55,143.89,37376.0,128.8216,129.0184,128.3923,128.6964,37376.0
2020-11-02 10:10:00,143.88,144.2,143.76,144.1,24663.0,128.6875,128.9737,128.5801,128.8842,24663.0
2020-11-02 10:20:00,144.14,144.15,143.58,143.66,27708.0,128.92,128.929,128.4192,128.4907,27708.0
2020-11-02 10:30:00,143.66,143.66,142.99,143.05,23930.0,128.4907,128.4907,127.8915,127.9451,23930.0
2020-11-02 10:40:00,142.92,143.01,142.26,142.37,47829.0,127.8288,127.9093,127.2385,127.3369,47829.0
2020-11-02 10:50:00,142.43,142.5,141.92,142.14,37512.0,127.3906,127.4532,126.9344,127.1312,37512.0
2020-11-02 11:00:00,142.07,142.3,141.6,141.96,28006.0,127.0686,127.2743,126.6482,126.9702,28006.0
2020-11-02 11:10:00,141.96,142.05,141.03,141.2,54147.0,126.9702,127.0507,126.1384,126.2905,54147.0
2020-11-02 11:20:00,141.3,141.85,141.15,141.57,27898.0,126.3799,126.8718,126.2457,126.6214,27898.0
2020-11-02 11:30:00,141.69,141.8,141.17,141.31,17242.0,126.7287,126.8271,126.2636,126.3888,17242.0
2020-11-02 11:40:00,141.31,141.9,141.2,141.79,17792.0,126.3888,126.9165,126.2905,126.8182,17792.0
2020-11-02 11:50:00,141.76,142.31,141.64,142.29,28783.0,126.7913,127.2833,126.684,127.2654,28783.0
2020-11-02 12:00:00,142.29,142.46,141.94,142.36,34523.0,127.2654,127.4174,126.9523,127.328,34523.0
2020-11-02 12:10:00,142.41,142.57,141.69,141.69,15949.0,127.3727,127.5158,126.7287,126.7287,15949.0
2020-11-02 12:20:00,141.57,142.05,141.52,141.97,25946.0,126.6214,127.0507,126.5767,126.9792,25946.0
2020-11-02 12:30:00,141.97,142.09,141.4,141.64,19626.0,126.9792,127.0865,126.4693,126.684,19626.0
2020-11-02 12:40:00,141.59,141.68,141.0,141.28,30601.0,126.6393,126.7198,126.1116,126.362,30601.0
2020-11-02 12:50:00,141.24,141.9,141.15,141.89,94642.0,126.3262,126.9165,126.2457,126.9076,94642.0
2020-11-02 13:00:00,141.81,141.86,141.1,141.16,38711.0,126.8361,126.8808,126.201,126.2547,38711.0
2020-11-02 13:10:00,141.22,141.22,140.41,140.52,24537.0,126.3084,126.3084,125.5839,125.6823,24537.0
2020-11-02 13:20:00,140.57,140.93,140.44,140.84,14554.0,125.727,126.049,125.6107,125.9685,14554.0
2020-11-02 13:30:00,140.93,141.24,140.6,140.75,25307.0,126.049,126.3262,125.7538,125.888,25307.0
2020-11-02 13:40:00,140.75,140.96,140.3,140.3,21329.0,125.888,126.0758,125.4855,125.4855,21329.0
2020-11-02 13:50:00,140.35,140.39,139.93,140.11,37569.0,125.5302,125.566,125.1546,125.3156,37569.0
2020-11-02 14:00:00,140.03,140.56,139.99,140.55,19610.0,125.244,125.718,125.2082,125.7091,19610.0
2020-11-02 14:10:00,140.47,140.83,140.3,140.35,19458.0,125.6375,125.9595,125.4855,125.5302,19458.0
2020-11-02 14:20:00,140.3,140.85,140.29,140.84,18931.0,125.4855,125.9774,125.4766,125.9685,18931.0
2020-11-02 14:30:00,140.86,141.02,140.6,140.93,19255.0,125.9864,126.1295,125.7538,126.049,19255.0
2020-11-02 14:40:00,140.86,141.14,140.7,140.81,18891.0,125.9864,126.2368,125.8433,125.9416,18891.0
2020-11-02 14:50:00,140.8,140.84,140.41,140.67,16358.0,125.9327,125.9685,125.5839,125.8164,16358.0
2020-11-02 15:00:00,140.7,140.94,140.51,140.61,20347.0,125.8433,126.0579,125.6733,125.7628,20347.0
2020-11-02 15:10:00,140.69,141.14,140.6,140.95,21836.0,125.8343,126.2368,125.7538,126.0669,21836.0
2020-11-02 15:20:00,140.99,141.28,140.58,140.92,34321.0,126.1026,126.362,125.7359,126.04,34321.0
2020-11-02 15:30:00,141.0,141.61,141.0,141.34,62608.0,126.1116,126.6572,126.1116,126.4157,62608.0
2020-11-02 15:40:00,141.29,141.38,140.9,141.03,65483.0,126.371,126.4515,126.0221,126.1384,65483.0
2020-11-02 15:50:00,141.15,142.29,140.79,142.23,176644.0,126.2457,127.2654,125.9238,127.2117,176644.0
2020-11-03 09:30:00,141.92,142.93,136.61,137.16,289660.0,126.9344,127.8378,122.1851,122.6771,289660.0
2020-11-03 09:40:00,137.16,137.77,135.1,136.08,309886.0,122.6771,123.2226,120.8346,121.7111,309886.0
2020-11-03 09:50:00,136.16,136.79,134.84,136.68,558128.0,121.7826,122.3461,120.602,122.2477,558128.0
2020-11-03 10:00:00,136.8,137.8,136.16,137.07,383052.0,122.3551,123.2495,121.7826,122.5966,383052.0
2020-11-03 10:10:00,137.08,138.42,136.59,138.19,210679.0,122.6055,123.804,122.1672,123.5983,210679.0
2020-11-03 10:20:00,138.19,139.95,138.19,139.86,246097.0,123.5983,125.1725,123.5983,125.092,246097.0
2020-11-03 10:30:00,139.86,140.42,139.3,139.84,122720.0,125.092,125.5928,124.5911,125.0741,122720.0
2020-11-03 10:40:00,139.89,140.0,138.67,139.06,95092.0,125.1188,125.2172,124.0276,124.3764,95092.0
2020-11-03 10:50:00,139.13,139.67,139.06,139.66,77130.0,124.439,124.922,124.3764,124.9131,77130.0
2020-11-03 11:00:00,139.62,140.09,139.32,139.37,84825.0,124.8773,125.2977,124.609,124.6537,84825.0
2020-11-03 11:10:00,139.39,139.96,139.11,139.64,71213.0,124.6716,125.1814,124.4212,124.8952,71213.0
2020-11-03 11:20:00,139.7,139.8,139.02,139.31,39635.0,124.9489,125.0383,124.3407,124.6,39635.0
2020-11-03 11:30:00,139.31,139.42,139.05,139.3,33303.0,124.6,124.6984,124.3675,124.5911,33303.0
2020-11-03 11:40:00,139.3,139.5,138.81,139.35,39773.0,124.5911,124.77,124.1528,124.6358,39773.0
2020-11-03 11:50:00,139.3,139.5,138.96,139.08,25241.0,124.5911,124.77,124.287,124.3943,25241.0
2020-11-03 12:00:00,139.08,139.24,138.58,138.85,41015.0,124.3943,124.5374,123.9471,124.1886,41015.0
2020-11-03 12:10:00,138.9,139.31,138.89,139.12,42964.0,124.2333,124.6,124.2244,124.4301,42964.0
2020-11-03 12:20:00,139.16,139.37,138.9,139.16,31227.0,124.4659,124.6537,124.2333,124.4659,31227.0
2020-11-03 12:30:00,139.18,139.28,138.74,138.82,31924.0,124.4838,124.5732,124.0902,124.1618,31924.0
2020-11-03 12:40:00,138.83,138.86,138.03,138.24,48188.0,124.1707,124.1975,123.4552,123.643,48188.0
2020-11-03 12:50:00,138.26,138.27,137.59,137.9,47027.0,123.6609,123.6698,123.0616,123.3389,47027.0
2020-11-03 13:00:00,137.88,138.42,137.88,138.25,23124.0,123.321,123.804,123.321,123.652,23124.0
2020-11-03 13:10:00,138.32,138.41,137.86,137.87,39017.0,123.7146,123.7951,123.3031,123.3121,39017.0
2020-11-03 13:20:00,137.87,138.07,137.66,137.72,27502.0,123.3121,123.491,123.1243,123.1779,27502.0
2020-11-03 13:30:00,137.77,138.07,137.69,137.86,36934.0,123.2226,123.491,123.1511,123.3031,36934.0
2020-11-03 13:40:00,137.82,137.98,137.51,137.59,33030.0,123.2674,123.4105,122.9901,123.0616,33030.0
2020-11-03 13:50:00,137.54,137.65,137.4,137.56,30931.0,123.0169,123.1153,122.8917,123.0348,30931.0
2020-11-03 14:00:00,137.6,138.17,137.54,138.0,53037.0,123.0706,123.5804,123.0169,123.4284,53037.0
2020-11-03 14:10:00,138.02,138.59,138.02,138.33,41018.0,123.4462,123.9561,123.4462,123.7235,41018.0
2020-11-03 14:20:00,138.44,138.48,138.13,138.2,22249.0,123.8219,123.8577,123.5446,123.6072,22249.0
2020-11-03 14:30:00,138.2,138.87,138.06,138.54,38277.0,123.6072,124.2065,123.482,123.9113,38277.0
2020-11-03 14:40:00,138.59,138.94,138.25,138.94,33142.0,123.9561,124.2691,123.652,124.2691,33142.0
2020-11-03 14:50:00,138.95,139.0,138.66,138.83,41916.0,124.278,124.3228,124.0187,124.1707,41916.0
2020-11-03 15:00:00,138.8,138.85,138.18,138.31,40793.0,124.1439,124.1886,123.5894,123.7056,40793.0
2020-11-03 15:10:00,138.32,138.51,138.09,138.48,59859.0,123.7146,123.8845,123.5089,123.8577,59859.0
2020-11-03 15:20:00,138.48,139.06,138.22,138.75,142541.0,123.8577,124.3764,123.6251,124.0992,142541.0
2020-11-03 15:30:00,138.81,139.78,138.7,139.25,69411.0,124.1528,125.0204,124.0544,124.5464,69411.0
2020-11-03 15:40:00,139.3,139.92,139.26,139.61,125354.0,124.5911,125.1456,124.5553,124.8684,125354.0
2020-11-03 15:50:00,139.56,139.91,138.58,138.59,256674.0,124.8236,125.1367,123.9471,123.9561,256674.0
2020-11-04 09:30:00,142.09,142.62,139.6,139.78,111920.0,127.0865,127.5605,124.8594,125.0204,111920.0
2020-11-04 09:40:00,140.09,141.01,139.6,140.48,74323.0,125.2977,126.1205,124.8594,125.6465,74323.0
2020-11-04 09:50:00,140.31,140.78,139.77,140.76,48351.0,125.4944,125.9148,125.0115,125.8969,48351.0
2020-11-04 10:00:00,140.8,141.01,140.21,140.35,63016.0,125.9327,126.1205,125.405,125.5302,63016.0
2020-11-04 10:10:00,140.3,140.71,139.88,140.18,52536.0,125.4855,125.8522,125.1098,125.3782,52536.0
2020-11-04 10:20:00,140.26,140.84,140.12,140.39,62905.0,125.4497,125.9685,125.3245,125.566,62905.0
2020-11-04 10:30:00,140.53,140.8,140.04,140.2,45648.0,125.6912,125.9327,125.253,125.3961,45648.0
2020-11-04 10:40:00,140.27,140.39,139.9,139.91,26769.0,125.4587,125.566,125.1277,125.1367,26769.0
2020-11-04 10:50:00,139.97,139.97,139.15,139.9,38932.0,125.1903,125.1903,124.4569,125.1277,38932.0
2020-11-04 11:00:00,139.97,140.14,139.61,139.74,23052.0,125.1903,125.3424,124.8684,124.9846,23052.0
2020-11-04 11:10:00,139.71,139.79,139.24,139.4,28570.0,124.9578,125.0293,124.5374,124.6805,28570.0
2020-11-04 11:20:00,139.41,139.87,139.39,139.71,21570.0,124.6895,125.1009,124.6716,124.9578,21570.0
2020-11-04 11:30:00,139.69,140.46,139.68,140.28,25492.0,124.9399,125.6286,124.931,125.4676,25492.0
2020-11-04 11:40:00,140.24,140.9,140.06,140.9,51385.0,125.4318,126.0221,125.2708,126.0221,51385.0
2020-11-04 11:50:00,140.92,141.42,140.92,141.15,24521.0,126.04,126.4872,126.04,126.2457,24521.0
2020-11-04 12:00:00,141.11,141.45,140.93,141.06,38478.0,126.21,126.5141,126.049,126.1652,38478.0
2020-11-04 12:10:00,141.03,141.85,140.75,141.78,41051.0,126.1384,126.8718,125.888,126.8092,41051.0
2020-11-04 12:20:00,141.74,142.49,141.74,142.15,46639.0,126.7734,127.4443,126.7734,127.1402,46639.0
2020-11-04 12:30:00,142.05,142.38,142.05,142.14,23369.0,127.0507,127.3459,127.0507,127.1312,23369.0
2020-11-04 12:40:00,142.16,142.45,142.0,142.05,26420.0,127.1491,127.4085,127.006,127.0507,26420.0
2020-11-04 12:50:00,142.05,142.13,141.75,141.75,15424.0,127.0507,127.1223,126.7824,126.7824,15424.0
2020-11-04 13:00:00,141.76,141.85,140.98,141.2,18456.0,126.7913,126.8718,126.0937,126.2905,18456.0
2020-11-04 13:10:00,141.23,141.44,141.07,141.07,19530.0,126.3173,126.5051,126.1742,126.1742,19530.0
2020-11-04 13:20:00,141.11,141.34,141.02,141.25,13391.0,126.21,126.4157,126.1295,126.3352,13391.0
2020-11-04 13:30:00,141.25,141.78,141.1,141.52,17956.0,126.3352,126.8092,126.201,126.5767,17956.0
2020-11-04 13:40:00,141.56,141.59,140.91,140.96,25828.0,126.6125,126.6393,126.0311,126.0758,25828.0
2020-11-04 13:50:00,140.84,141.11,140.81,141.1,17800.0,125.9685,126.21,125.9416,126.201,17800.0
2020-11-04 14:00:00,141.04,141.23,140.91,140.91,91388.0,126.1474,126.3173,126.0311,126.0311,91388.0
2020-11-04 14:10:00,140.97,141.17,140.93,141.0,53345.0,126.0847,126.2636,126.049,126.1116,53345.0
2020-11-04 14:20:00,140.98,141.12,140.72,140.78,39003.0,126.0937,126.2189,125.8611,125.9148,39003.0
2020-11-04 14:30:00,140.76,141.02,140.71,141.0,27588.0,125.8969,126.1295,125.8522,126.1116,27588.0
2020-11-04 14:40:00,141.0,141.13,140.4,140.88,35016.0,126.1116,126.2279,125.5749,126.0043,35016.0
2020-11-04 14:50:00,140.92,141.08,140.84,140.84,50204.0,126.04,126.1831,125.9685,125.9685,50204.0
2020-11-04 15:00:00,140.85,141.11,140.56,140.85,29187.0,125.9774,126.21,125.718,125.9774,29187.0
2020-11-04 15:10:00,140.82,140.98,140.39,140.39,33626.0,125.9506,126.0937,125.566,125.566,33626.0
2020-11-04 15:20:00,140.43,140.43,139.95,140.04,52457.0,125.6018,125.6018,125.1725,125.253,52457.0
2020-11-04 15:30:00,140.1,140.65,140.1,140.32,50072.0,125.3066,125.7985,125.3066,125.5034,50072.0
2020-11-04 15:40:00,140.34,140.77,140.11,140.23,75853.0,125.5213,125.9059,125.3156,125.4229,75853.0
2020-11-04 15:50:00,140.17,140.51,139.21,139.25,484914.0,125.3692,125.6733,124.5106,124.5464,484914.0
2020-11-05 09:30:00,143.91,144.2,142.58,142.74,213410.0,128.7143,128.9737,127.5247,127.6679,213410.0
2020-11-05 09:40:00,142.8,143.25,142.5,142.97,136073.0,127.7215,128.124,127.4532,127.8736,136073.0
2020-11-05 09:50:00,142.97,146.5,142.81,146.19,939761.0,127.8736,131.0308,127.7305,130.7536,939761.0
2020-11-05 10:00:00,146.19,147.98,146.19,147.11,285407.0,130.7536,132.3546,130.7536,131.5764,285407.0
2020-11-05 10:10:00,147.07,147.34,145.8,145.88,129684.0,131.5406,131.7821,130.4047,130.4763,129684.0
2020-11-05 10:20:00,145.82,146.73,145.27,145.49,151432.0,130.4226,131.2365,129.9307,130.1275,151432.0
2020-11-05 10:30:00,145.33,146.85,145.22,146.19,94938.0,129.9844,131.3439,129.886,130.7536,94938.0
2020-11-05 10:40:00,146.06,146.87,145.9,146.56,67767.0,130.6373,131.3618,130.4942,131.0845,67767.0
2020-11-05 10:50:00,146.58,147.9,146.58,147.88,108038.0,131.1024,132.283,131.1024,132.2651,108038.0
2020-11-05 11:00:00,147.91,148.33,147.4,147.5,140915.0,132.2919,132.6676,131.8358,131.9252,140915.0
2020-11-05 11:10:00,147.53,147.96,147.46,147.68,43838.0,131.9521,132.3367,131.8895,132.0862,43838.0
2020-11-05 11:20:00,147.58,148.39,147.48,148.39,73587.0,131.9968,132.7213,131.9073,132.7213,73587.0
2020-11-05 11:30:00,148.44,148.65,147.98,148.17,38106.0,132.766,132.9538,132.3546,132.5245,38106.0
2020-11-05 11:40:00,148.1,148.19,147.55,147.72,58012.0,132.4619,132.5424,131.97,132.122,58012.0
2020-11-05 11:50:00,147.72,147.72,146.84,146.91,71719.0,132.122,132.122,131.3349,131.3975,71719.0
2020-11-05 12:00:00,146.91,147.63,146.84,147.6,59816.0,131.3975,132.0415,131.3349,132.0147,59816.0
2020-11-05 12:10:00,147.62,147.8,147.24,147.28,53490.0,132.0326,132.1936,131.6927,131.7285,53490.0
2020-11-05 12:20:00,147.25,147.35,146.9,147.06,38108.0,131.7016,131.7911,131.3886,131.5317,38108.0
2020-11-05 12:30:00,147.11,147.12,146.17,146.4,38664.0,131.5764,131.5854,130.7357,130.9414,38664.0
2020-11-05 12:40:00,146.42,146.9,146.29,146.84,44631.0,130.9593,131.3886,130.843,131.3349,44631.0
2020-11-05 12:50:00,146.87,146.9,146.68,146.83,23613.0,131.3618,131.3886,131.1918,131.326,23613.0
2020-11-05 13:00:00,146.83,147.25,146.78,147.02,26181.0,131.326,131.7016,131.2813,131.4959,26181.0
2020-11-05 13:10:00,147.01,147.06,146.6,146.68,23432.0,131.487,131.5317,131.1203,131.1918,23432.0
2020-11-05 13:20:00,146.74,146.87,146.62,146.63,18933.0,131.2455,131.3618,131.1382,131.1471,18933.0
2020-11-05 13:30:00,146.67,146.67,146.24,146.35,23303.0,131.1829,131.1829,130.7983,130.8967,23303.0
2020-11-05 13:40:00,146.34,146.68,146.17,146.49,25885.0,130.8877,131.1918,130.7357,131.0219,25885.0
2020-11-05 13:50:00,146.54,146.93,146.39,146.92,31131.0,131.0666,131.4154,130.9324,131.4065,31131.0
2020-11-05 14:00:00,146.87,147.36,146.87,147.2,30184.0,131.3618,131.8,131.3618,131.6569,30184.0
2020-11-05 14:10:00,147.21,147.39,147.1,147.23,19851.0,131.6659,131.8269,131.5675,131.6837,19851.0
2020-11-05 14:20:00,147.21,147.61,147.15,147.51,31817.0,131.6659,132.0236,131.6122,131.9342,31817.0
2020-11-05 14:30:00,147.5,147.89,147.5,147.63,40614.0,131.9252,132.2741,131.9252,132.0415,40614.0
2020-11-05 14:40:00,147.75,148.21,147.69,148.0,45538.0,132.1488,132.5603,132.0952,132.3724,45538.0
2020-11-05 14:50:00,147.96,148.29,147.81,148.22,41619.0,132.3367,132.6318,132.2025,132.5692,41619.0
2020-11-05 15:00:00,148.25,148.48,148.14,148.31,52479.0,132.596,132.8018,132.4977,132.6497,52479.0
2020-11-05 15:10:00,148.33,148.49,148.15,148.43,57474.0,132.6676,132.8107,132.5066,132.757,57474.0
2020-11-05 15:20:00,148.44,148.7,148.34,148.43,69355.0,132.766,132.9985,132.6765,132.757,69355.0
2020-11-05 15:30:00,148.46,148.56,147.93,148.37,70039.0,132.7839,132.8733,132.3098,132.7034,70039.0
2020-11-05 15:40:00,148.39,148.65,148.29,148.41,78147.0,132.7213,132.9538,132.6318,132.7391,78147.0
2020-11-05 15:50:00,148.35,149.33,148.35,149.2,252380.0,132.6855,133.562,132.6855,133.4457,252380.0
2020-11-06 09:30:00,148.09,148.71,145.9,146.31,85727.0,132.4529,133.0075,130.4942,130.8609,85727.0
2020-11-06 09:40:00,146.22,146.74,145.81,146.24,34885.0,130.7804,131.2455,130.4137,130.7983,34885.0
2020-11-06 09:50:00,146.15,146.22,145.16,145.16,37468.0,130.7178,130.7804,129.8323,129.8323,37468.0
2020-11-06 10:00:00,145.25,146.29,145.15,146.08,38724.0,129.9128,130.843,129.8234,130.6552,38724.0
2020-11-06 10:10:00,146.22,147.71,146.16,147.03,55805.0,130.7804,132.1131,130.7267,131.5049,55805.0
2020-11-06 10:20:00,146.97,147.25,146.74,147.1,24601.0,131.4512,131.7016,131.2455,131.5675,24601.0
2020-11-06 10:30:00,146.93,147.11,146.42,146.42,24309.0,131.4154,131.5764,130.9593,130.9593,24309.0
2020-11-06 10:40:00,146.4,146.86,146.09,146.62,30568.0,130.9414,131.3528,130.6641,131.1382,30568.0
2020-11-06 10:50:00,146.71,146.99,144.82,145.58,78401.0,131.2187,131.4691,129.5282,130.208,78401.0
2020-11-06 11:00:00,145.48,146.62,145.47,146.51,28599.0,130.1185,131.1382,130.1096,131.0398,28599.0
2020-11-06 11:10:00,146.47,146.69,143.92,145.18,137800.0,131.004,131.2008,128.7233,129.8502,137800.0
2020-11-06 11:20:00,145.11,145.67,144.67,145.27,53308.0,129.7876,130.2885,129.3941,129.9307,53308.0
2020-11-06 11:30:00,145.15,145.88,145.01,145.7,23663.0,129.8234,130.4763,129.6982,130.3153,23663.0
2020-11-06 11:40:00,145.71,146.15,145.57,146.06,19400.0,130.3242,130.7178,130.199,130.6373,19400.0
2020-11-06 11:50:00,145.93,146.17,145.7,145.96,13078.0,130.521,130.7357,130.3153,130.5478,13078.0
2020-11-06 12:00:00,145.93,146.27,145.92,146.08,25814.0,130.521,130.8251,130.5121,130.6552,25814.0
2020-11-06 12:10:00,146.07,146.19,145.45,145.47,41001.0,130.6462,130.7536,130.0917,130.1096,41001.0
2020-11-06 12:20:00,145.52,146.89,145.37,146.79,139491.0,130.1543,131.3796,130.0201,131.2902,139491.0
2020-11-06 12:30:00,146.8,147.59,146.8,147.23,71405.0,131.2992,132.0057,131.2992,131.6837,71405.0
2020-11-06 12:40:00,147.31,147.96,147.23,147.89,23800.0,131.7553,132.3367,131.6837,132.2741,23800.0
2020-11-06 12:50:00,147.9,148.12,147.58,147.78,21614.0,132.283,132.4798,131.9968,132.1757,21614.0
2020-11-06 13:00:00,147.78,148.22,147.74,148.0,30864.0,132.1757,132.5692,132.1399,132.3724,30864.0
2020-11-06 13:10:00,148.0,148.49,147.81,147.81,30630.0,132.3724,132.8107,132.2025,132.2025,30630.0
2020-11-06 13:20:00,147.82,148.0,147.6,147.7,15005.0,132.2114,132.3724,132.0147,132.1041,15005.0
2020-11-06 13:30:00,147.7,147.7,147.37,147.37,20821.0,132.1041,132.1041,131.809,131.809,20821.0
2020-11-06 13:40:00,147.44,147.47,147.25,147.35,26154.0,131.8716,131.8984,131.7016,131.7911,26154.0
2020-11-06 13:50:00,147.37,147.6,147.14,147.51,17213.0,131.809,132.0147,131.6032,131.9342,17213.0
2020-11-06 14:00:00,147.56,148.14,147.54,148.03,32923.0,131.9789,132.4977,131.961,132.3993,32923.0
2020-11-06 14:10:00,147.99,148.02,147.7,147.72,13207.0,132.3635,132.3903,132.1041,132.122,13207.0
2020-11-06 14:20:00,147.63,147.72,147.38,147.39,20140.0,132.0415,132.122,131.8179,131.8269,20140.0
2020-11-06 14:30:00,147.41,147.77,147.38,147.46,18907.0,131.8447,132.1667,131.8179,131.8895,18907.0
2020-11-06 14:40:00,147.45,147.53,147.04,147.12,20761.0,131.8805,131.9521,131.5138,131.5854,20761.0
2020-11-06 14:50:00,147.14,147.42,147.13,147.35,16511.0,131.6032,131.8537,131.5943,131.7911,16511.0
2020-11-06 15:00:00,147.31,147.4,147.02,147.18,18387.0,131.7553,131.8358,131.4959,131.639,18387.0
2020-11-06 15:10:00,147.22,147.48,147.14,147.28,19188.0,131.6748,131.9073,131.6032,131.7285,19188.0
2020-11-06 15:20:00,147.37,147.5,147.12,147.12,27488.0,131.809,131.9252,131.5854,131.5854,27488.0
2020-11-06 15:30:00,147.15,147.52,146.9,147.0,48520.0,131.6122,131.9431,131.3886,131.478,48520.0
2020-11-06 15:40:00,147.03,147.17,146.85,147.11,80339.0,131.5049,131.6301,131.3439,131.5764,80339.0
2020-11-06 15:50:00,147.02,147.41,146.63,146.74,188959.0,131.4959,131.8447,131.1471,131.2455,188959.0
2020-11-09 09:30:00,151.35,151.5,149.05,149.13,166166.0,135.3687,135.5029,133.3116,133.3831,166166.0
2020-11-09 09:40:00,149.25,150.5,148.95,150.12,110025.0,133.4905,134.6085,133.2221,134.2686,110025.0
2020-11-09 09:50:00,150.28,150.35,149.38,150.14,41102.0,134.4117,134.4743,133.6067,134.2865,41102.0
2020-11-09 10:00:00,150.19,151.75,149.97,151.17,54073.0,134.3312,135.7265,134.1344,135.2077,54073.0
2020-11-09 10:10:00,151.29,151.89,150.75,151.84,28234.0,135.315,135.8517,134.8321,135.807,28234.0
2020-11-09 10:20:00,151.74,151.89,151.29,151.36,22126.0,135.7175,135.8517,135.315,135.3777,22126.0
2020-11-09 10:30:00,151.45,151.8,150.0,150.54,42755.0,135.4581,135.7712,134.1613,134.6442,42755.0
2020-11-09 10:40:00,150.42,150.53,149.01,149.05,25139.0,134.5369,134.6353,133.2758,133.3116,25139.0
2020-11-09 10:50:00,149.04,149.77,148.75,149.54,32882.0,133.3026,133.9555,133.0432,133.7498,32882.0
2020-11-09 11:00:00,149.62,150.15,148.36,149.07,34966.0,133.8214,134.2954,132.6944,133.3295,34966.0
2020-11-09 11:10:00,149.21,149.21,148.42,148.95,28287.0,133.4547,133.4547,132.7481,133.2221,28287.0
2020-11-09 11:20:00,148.93,149.63,148.75,149.47,17913.0,133.2042,133.8303,133.0432,133.6872,17913.0
2020-11-09 11:30:00,149.43,149.43,148.76,149.13,23952.0,133.6514,133.6514,133.0522,133.3831,23952.0
2020-11-09 11:40:00,149.09,149.09,148.29,148.3,20179.0,133.3473,133.3473,132.6318,132.6408,20179.0
2020-11-09 11:50:00,148.31,148.69,148.15,148.2,22451.0,132.6497,132.9896,132.5066,132.5513,22451.0
2020-11-09 12:00:00,148.27,148.87,147.83,148.84,36348.0,132.6139,133.1506,132.2204,133.1237,36348.0
2020-11-09 12:10:00,148.8,149.11,148.54,148.57,33164.0,133.088,133.3652,132.8554,132.8823,33164.0
2020-11-09 12:20:00,148.59,149.06,148.59,148.79,14813.0,132.9001,133.3205,132.9001,133.079,14813.0
2020-11-09 12:30:00,148.78,148.97,148.57,148.83,10627.0,133.0701,133.24,132.8823,133.1148,10627.0
2020-11-09 12:40:00,148.81,149.01,148.19,148.19,12415.0,133.0969,133.2758,132.5424,132.5424,12415.0
2020-11-09 12:50:00,148.22,148.33,147.79,148.14,23876.0,132.5692,132.6676,132.1846,132.4977,23876.0
2020-11-09 13:00:00,148.16,148.78,148.15,148.71,31154.0,132.5155,133.0701,132.5066,133.0075,31154.0
2020-11-09 13:10:00,148.7,148.95,148.15,148.21,24997.0,132.9985,133.2221,132.5066,132.5603,24997.0
2020-11-09 13:20:00,148.15,148.24,147.61,147.68,20972.0,132.5066,132.5871,132.0236,132.0862,20972.0
2020-11-09 13:30:00,147.72,148.02,147.64,148.01,39462.0,132.122,132.3903,132.0505,132.3814,39462.0
2020-11-09 13:40:00,147.87,147.87,147.26,147.55,22890.0,132.2562,132.2562,131.7106,131.97,22890.0
2020-11-09 13:50:00,147.5,147.56,147.1,147.5,19497.0,131.9252,131.9789,131.5675,131.9252,19497.0
2020-11-09 14:00:00,147.49,147.65,147.25,147.56,15366.0,131.9163,132.0594,131.7016,131.9789,15366.0
2020-11-09 14:10:00,147.56,147.57,146.98,147.23,21391.0,131.9789,131.9878,131.4601,131.6837,21391.0
2020-11-09 14:20:00,147.17,147.23,146.74,147.0,30596.0,131.6301,131.6837,131.2455,131.478,30596.0
2020-11-09 14:30:00,146.9,146.95,146.18,146.81,22467.0,131.3886,131.4333,130.7446,131.3081,22467.0
2020-11-09 14:40:00,146.78,147.24,146.71,147.06,18194.0,131.2813,131.6927,131.2187,131.5317,18194.0
2020-11-09 14:50:00,147.1,147.1,146.49,146.81,18857.0,131.5675,131.5675,131.0219,131.3081,18857.0
2020-11-09 15:00:00,146.92,147.2,146.74,147.05,18786.0,131.4065,131.6569,131.2455,131.5228,18786.0
2020-11-09 15:10:00,147.09,147.16,146.81,146.87,20244.0,131.5585,131.6211,131.3081,131.3618,20244.0
2020-11-09 15:20:00,146.88,146.88,146.2,146.25,22276.0,131.3707,131.3707,130.7625,130.8072,22276.0
2020-11-09 15:30:00,146.26,146.59,146.02,146.38,32553.0,130.8162,131.1113,130.6015,130.9235,32553.0
2020-11-09 15:40:00,146.37,146.42,145.46,145.72,61685.0,130.9146,130.9593,130.1006,130.3332,61685.0
2020-11-09 15:50:00,145.67,145.67,144.41,144.49,161660.0,130.2885,130.2885,129.1615,129.2331,161660.0
2020-11-10 09:30:00,142.87,143.99,141.6,141.68,88255.0,127.7841,128.7859,126.6482,126.7198,88255.0
2020-11-10 09:40:00,141.78,141.78,139.53,139.97,135809.0,126.8092,126.8092,124.7968,125.1903,135809.0
2020-11-10 09:50:00,140.03,140.55,139.56,140.38,64139.0,125.244,125.7091,124.8236,125.557,64139.0
2020-11-10 10:00:00,140.35,140.9,139.76,140.11,48581.0,125.5302,126.0221,125.0025,125.3156,48581.0
2020-11-10 10:10:00,140.07,140.22,139.39,139.52,55274.0,125.2798,125.4139,124.6716,124.7879,55274.0
2020-11-10 10:20:00,139.59,139.65,138.24,138.25,57128.0,124.8505,124.9041,123.643,123.652,57128.0
2020-11-10 10:30:00,138.21,138.73,137.56,137.69,53301.0,123.6162,124.0813,123.0348,123.1511,53301.0
2020-11-10 10:40:00,137.68,137.83,137.0,137.73,48692.0,123.1421,123.2763,122.5339,123.1869,48692.0
2020-11-10 10:50:00,137.74,138.16,137.64,137.95,52831.0,123.1958,123.5715,123.1064,123.3836,52831.0
2020-11-10 11:00:00,137.86,138.8,137.86,138.55,38791.0,123.3031,124.1439,123.3031,123.9203,38791.0
2020-11-10 11:10:00,138.52,138.9,137.88,137.98,36335.0,123.8934,124.2333,123.321,123.4105,36335.0
2020-11-10 11:20:00,137.98,139.37,137.91,139.34,20632.0,123.4105,124.6537,123.3479,124.6269,20632.0
2020-11-10 11:30:00,139.34,139.93,139.3,139.64,33026.0,124.6269,125.1546,124.5911,124.8952,33026.0
2020-11-10 11:40:00,139.62,140.62,139.61,140.31,47101.0,124.8773,125.7717,124.8684,125.4944,47101.0
2020-11-10 11:50:00,140.28,140.37,139.67,139.71,19548.0,125.4676,125.5481,124.922,124.9578,19548.0
2020-11-10 12:00:00,139.67,140.55,139.67,140.42,21024.0,124.922,125.7091,124.922,125.5928,21024.0
2020-11-10 12:10:00,140.42,140.68,140.07,140.29,20433.0,125.5928,125.8254,125.2798,125.4766,20433.0
2020-11-10 12:20:00,140.32,140.42,139.64,139.65,21752.0,125.5034,125.5928,124.8952,124.9041,21752.0
2020-11-10 12:30:00,139.65,139.83,138.87,139.01,48118.0,124.9041,125.0651,124.2065,124.3317,48118.0
2020-11-10 12:40:00,139.02,139.68,138.93,139.49,24927.0,124.3407,124.931,124.2602,124.761,24927.0
2020-11-10 12:50:00,139.49,139.82,139.23,139.23,23014.0,124.761,125.0562,124.5285,124.5285,23014.0
2020-11-10 13:00:00,139.22,139.84,139.2,139.36,27153.0,124.5195,125.0741,124.5016,124.6448,27153.0
2020-11-10 13:10:00,139.41,139.41,138.51,138.53,24288.0,124.6895,124.6895,123.8845,123.9024,24288.0
2020-11-10 13:20:00,138.54,138.62,138.3,138.62,28805.0,123.9113,123.9829,123.6967,123.9829,28805.0
2020-11-10 13:30:00,138.5,138.73,137.95,138.59,32882.0,123.8756,124.0813,123.3836,123.9561,32882.0
2020-11-10 13:40:00,138.56,138.69,138.21,138.28,17570.0,123.9292,124.0455,123.6162,123.6788,17570.0
2020-11-10 13:50:00,138.3,138.74,138.29,138.73,18268.0,123.6967,124.0902,123.6877,124.0813,18268.0
2020-11-10 14:00:00,138.73,139.06,138.58,138.94,27538.0,124.0813,124.3764,123.9471,124.2691,27538.0
2020-11-10 14:10:00,138.93,138.93,137.86,137.95,27667.0,124.2602,124.2602,123.3031,123.3836,27667.0
2020-11-10 14:20:00,138.0,138.13,137.11,137.24,75886.0,123.4284,123.5446,122.6323,122.7486,75886.0
2020-11-10 14:30:00,137.2,137.77,137.07,137.7,48405.0,122.7128,123.2226,122.5966,123.16,48405.0
2020-11-10 14:40:00,137.67,138.01,137.3,137.42,47354.0,123.1332,123.4373,122.8023,122.9096,47354.0
2020-11-10 14:50:00,137.42,137.91,137.4,137.67,21602.0,122.9096,123.3479,122.8917,123.1332,21602.0
2020-11-10 15:00:00,137.67,137.86,137.19,137.32,28132.0,123.1332,123.3031,122.7039,122.8202,28132.0
2020-11-10 15:10:00,137.32,137.88,137.24,137.85,22678.0,122.8202,123.321,122.7486,123.2942,22678.0
2020-11-10 15:20:00,137.82,137.93,137.3,137.76,37610.0,123.2674,123.3657,122.8023,123.2137,37610.0
2020-11-10 15:30:00,137.64,138.01,137.43,137.53,52988.0,123.1064,123.4373,122.9185,123.008,52988.0
2020-11-10 15:40:00,137.53,138.11,137.5,137.61,58270.0,123.008,123.5267,122.9812,123.0795,58270.0
2020-11-10 15:50:00,137.64,137.7,136.86,137.22,159504.0,123.1064,123.16,122.4087,122.7307,159504.0
2020-11-11 09:30:00,139.75,142.82,139.16,142.56,128420.0,124.9936,127.7394,124.4659,127.5069,128420.0
2020-11-11 09:40:00,142.72,144.23,142.44,143.97,131254.0,127.65,129.0005,127.3995,128.768,131254.0
2020-11-11 09:50:00,143.85,144.18,143.09,143.58,58732.0,128.6606,128.9558,127.9809,128.4192,58732.0
2020-11-11 10:00:00,143.62,143.74,142.92,143.07,50349.0,128.4549,128.5623,127.8288,127.963,50349.0
2020-11-11 10:10:00,143.15,143.19,142.62,142.73,51107.0,128.0346,128.0703,127.5605,127.6589,51107.0
2020-11-11 10:20:00,142.69,143.35,142.65,143.17,33881.0,127.6231,128.2134,127.5874,128.0524,33881.0
2020-11-11 10:30:00,143.21,143.33,142.78,142.82,18837.0,128.0882,128.1956,127.7036,127.7394,18837.0
2020-11-11 10:40:00,142.74,142.74,142.24,142.24,63613.0,127.6679,127.6679,127.2206,127.2206,63613.0
2020-11-11 10:50:00,142.29,142.81,142.28,142.78,25152.0,127.2654,127.7305,127.2564,127.7036,25152.0
2020-11-11 11:00:00,142.75,143.12,142.45,143.03,28357.0,127.6768,128.0077,127.4085,127.9272,28357.0
2020-11-11 11:10:00,143.17,143.24,142.78,143.18,27719.0,128.0524,128.1151,127.7036,128.0614,27719.0
2020-11-11 11:20:00,143.23,143.6,143.2,143.38,16640.0,128.1061,128.437,128.0793,128.2403,16640.0
2020-11-11 11:30:00,143.4,143.52,143.08,143.36,11917.0,128.2582,128.3655,127.972,128.2224,11917.0
2020-11-11 11:40:00,143.47,144.14,143.4,144.14,28663.0,128.3208,128.92,128.2582,128.92,28663.0
2020-11-11 11:50:00,144.15,144.4,144.06,144.23,20158.0,128.929,129.1526,128.8485,129.0005,20158.0
2020-11-11 12:00:00,144.2,144.25,143.82,144.1,35522.0,128.9737,129.0184,128.6338,128.8842,35522.0
2020-11-11 12:10:00,144.12,144.36,143.87,144.01,15029.0,128.9021,129.1168,128.6785,128.8038,15029.0
2020-11-11 12:20:00,144.03,144.34,143.96,144.2,23580.0,128.8216,129.0989,128.759,128.9737,23580.0
2020-11-11 12:30:00,144.24,144.36,143.95,144.13,13088.0,129.0095,129.1168,128.7501,128.9111,13088.0
2020-11-11 12:40:00,144.13,144.17,144.03,144.07,12431.0,128.9111,128.9469,128.8216,128.8574,12431.0
2020-11-11 12:50:00,144.07,144.07,143.73,143.81,17795.0,128.8574,128.8574,128.5533,128.6249,17795.0
2020-11-11 13:00:00,143.79,144.09,143.79,143.93,10592.0,128.607,128.8753,128.607,128.7322,10592.0
2020-11-11 13:10:00,143.94,144.01,143.74,143.75,10241.0,128.7411,128.8038,128.5623,128.5712,10241.0
2020-11-11 13:20:00,143.88,143.92,143.54,143.59,13538.0,128.6875,128.7233,128.3834,128.4281,13538.0
2020-11-11 13:30:00,143.59,144.0,143.59,144.0,13672.0,128.4281,128.7948,128.4281,128.7948,13672.0
2020-11-11 13:40:00,143.96,143.96,143.5,143.5,13716.0,128.759,128.759,128.3476,128.3476,13716.0
2020-11-11 13:50:00,143.45,143.65,143.39,143.61,11260.0,128.3029,128.4818,128.2492,128.446,11260.0
2020-11-11 14:00:00,143.66,143.95,143.59,143.88,17045.0,128.4907,128.7501,128.4281,128.6875,17045.0
2020-11-11 14:10:00,143.84,144.15,143.77,143.8,18419.0,128.6517,128.929,128.5891,128.6159,18419.0
2020-11-11 14:20:00,143.76,143.92,143.57,143.65,12583.0,128.5801,128.7233,128.4102,128.4818,12583.0
2020-11-11 14:30:00,143.65,144.29,143.59,144.19,17597.0,128.4818,129.0542,128.4281,128.9647,17597.0
2020-11-11 14:40:00,144.2,144.25,143.63,143.81,18459.0,128.9737,129.0184,128.4639,128.6249,18459.0
2020-11-11 14:50:00,143.85,143.91,143.42,143.56,25513.0,128.6606,128.7143,128.2761,128.4013,25513.0
2020-11-11 15:00:00,143.51,143.72,143.44,143.67,17502.0,128.3565,128.5444,128.2939,128.4997,17502.0
2020-11-11 15:10:00,143.65,143.79,143.54,143.74,23265.0,128.4818,128.607,128.3834,128.5623,23265.0
2020-11-11 15:20:00,143.74,143.74,143.24,143.55,18031.0,128.5623,128.5623,128.1151,128.3923,18031.0
2020-11-11 15:30:00,143.5,143.89,143.43,143.82,15493.0,128.3476,128.6964,128.285,128.6338,15493.0
2020-11-11 15:40:00,143.81,144.23,143.7,144.21,50565.0,128.6249,129.0005,128.5265,128.9826,50565.0
2020-11-11 15:50:00,144.24,144.5,143.82,143.87,99319.0,129.0095,129.242,128.6338,128.6785,99319.0
2020-11-12 09:30:00,144.35,144.35,142.85,143.32,56299.0,129.1079,129.1079,127.7662,128.1866,56299.0
2020-11-12 09:40:00,143.05,143.36,142.41,142.41,28393.0,127.9451,128.2224,127.3727,127.3727,28393.0
2020-11-12 09:50:00,142.36,143.02,142.2,142.51,36132.0,127.328,127.9183,127.1849,127.4621,36132.0
2020-11-12 10:00:00,142.51,143.17,142.46,142.91,27146.0,127.4621,128.0524,127.4174,127.8199,27146.0
2020-11-12 10:10:00,142.83,143.39,142.72,142.92,11953.0,127.7483,128.2492,127.65,127.8288,11953.0
2020-11-12 10:20:00,142.97,143.02,142.59,142.91,16405.0,127.8736,127.9183,127.5337,127.8199,16405.0
2020-11-12 10:30:00,142.92,143.7,142.92,143.62,16974.0,127.8288,128.5265,127.8288,128.4549,16974.0
2020-11-12 10:40:00,143.66,144.43,143.66,143.88,36136.0,128.4907,129.1794,128.4907,128.6875,36136.0
2020-11-12 10:50:00,143.93,143.93,143.66,143.83,12512.0,128.7322,128.7322,128.4907,128.6428,12512.0
2020-11-12 11:00:00,143.78,144.13,143.77,143.8,18508.0,128.598,128.9111,128.5891,128.6159,18508.0
2020-11-12 11:10:00,143.76,143.76,142.93,142.93,35492.0,128.5801,128.5801,127.8378,127.8378,35492.0
2020-11-12 11:20:00,142.92,142.93,142.29,142.39,48756.0,127.8288,127.8378,127.2654,127.3548,48756.0
2020-11-12 11:30:00,142.39,142.54,142.12,142.33,51365.0,127.3548,127.489,127.1133,127.3011,51365.0
2020-11-12 11:40:00,142.25,142.5,141.93,142.4,35548.0,127.2296,127.4532,126.9434,127.3638,35548.0
2020-11-12 11:50:00,142.41,142.98,142.23,142.98,52325.0,127.3727,127.8825,127.2117,127.8825,52325.0
2020-11-12 12:00:00,142.8,143.48,142.79,142.98,58081.0,127.7215,128.3297,127.7126,127.8825,58081.0
2020-11-12 12:10:00,142.98,143.82,142.93,143.44,66718.0,127.8825,128.6338,127.8378,128.2939,66718.0
2020-11-12 12:20:00,143.39,144.11,142.89,142.89,43534.0,128.2492,128.8932,127.802,127.802,43534.0
2020-11-12 12:30:00,142.93,143.11,142.43,142.44,11493.0,127.8378,127.9988,127.3906,127.3995,11493.0
2020-11-12 12:40:00,142.4,142.51,141.63,141.73,15563.0,127.3638,127.4621,126.6751,126.7645,15563.0
2020-11-12 12:50:00,141.68,141.93,141.6,141.86,20709.0,126.7198,126.9434,126.6482,126.8808,20709.0
2020-11-12 13:00:00,141.81,142.13,141.69,141.97,10337.0,126.8361,127.1223,126.7287,126.9792,10337.0
2020-11-12 13:10:00,142.05,142.06,141.62,141.82,19459.0,127.0507,127.0597,126.6661,126.845,19459.0
2020-11-12 13:20:00,141.81,142.03,141.53,141.54,13815.0,126.8361,127.0328,126.5856,126.5946,13815.0
2020-11-12 13:30:00,141.51,142.32,141.39,142.24,14157.0,126.5677,127.2922,126.4604,127.2206,14157.0
2020-11-12 13:40:00,142.16,142.35,141.94,142.04,9935.0,127.1491,127.319,126.9523,127.0418,9935.0
2020-11-12 13:50:00,142.1,142.66,142.05,142.57,9284.0,127.0954,127.5963,127.0507,127.5158,9284.0
2020-11-12 14:00:00,142.54,142.61,142.12,142.16,9507.0,127.489,127.5516,127.1133,127.1491,9507.0
2020-11-12 14:10:00,142.16,142.2,141.72,141.8,12288.0,127.1491,127.1849,126.7556,126.8271,12288.0
2020-11-12 14:20:00,141.84,141.87,141.5,141.57,25325.0,126.8629,126.8897,126.5588,126.6214,25325.0
2020-11-12 14:30:00,141.5,141.89,141.38,141.66,21536.0,126.5588,126.9076,126.4515,126.7019,21536.0
2020-11-12 14:40:00,141.59,141.6,141.14,141.31,17504.0,126.6393,126.6482,126.2368,126.3888,17504.0
2020-11-12 14:50:00,141.26,141.56,141.03,141.05,14962.0,126.3441,126.6125,126.1384,126.1563,14962.0
2020-11-12 15:00:00,141.06,141.11,140.34,140.54,40694.0,126.1652,126.21,125.5213,125.7002,40694.0
2020-11-12 15:10:00,140.6,141.0,140.38,140.86,31790.0,125.7538,126.1116,125.557,125.9864,31790.0
2020-11-12 15:20:00,140.85,140.93,140.63,140.83,16372.0,125.9774,126.049,125.7807,125.9595,16372.0
2020-11-12 15:30:00,140.77,141.43,140.68,141.43,18182.0,125.9059,126.4962,125.8254,126.4962,18182.0
2020-11-12 15:40:00,141.45,141.66,141.17,141.52,20688.0,126.5141,126.7019,126.2636,126.5767,20688.0
2020-11-12 15:50:00,141.55,141.85,141.31,141.33,92262.0,126.6035,126.8718,126.3888,126.4067,92262.0
2020-11-13 09:30:00,144.14,144.61,142.78,144.36,72509.0,128.92,129.3404,127.7036,129.1168,72509.0
2020-11-13 09:40:00,144.5,145.05,143.93,144.09,44476.0,129.242,129.7339,128.7322,128.8753,44476.0
2020-11-13 09:50:00,144.06,144.07,143.65,143.81,18555.0,128.8485,128.8574,128.4818,128.6249,18555.0
2020-11-13 10:00:00,143.7,143.72,143.0,143.15,24292.0,128.5265,128.5444,127.9004,128.0346,24292.0
2020-11-13 10:10:00,143.12,143.3,142.8,143.28,21217.0,128.0077,128.1687,127.7215,128.1508,21217.0
2020-11-13 10:20:00,143.2,143.46,142.99,143.43,21125.0,128.0793,128.3118,127.8915,128.285,21125.0
2020-11-13 10:30:00,143.43,143.59,142.72,142.75,42229.0,128.285,128.4281,127.65,127.6768,42229.0
2020-11-13 10:40:00,142.73,143.64,142.73,143.38,15523.0,127.6589,128.4728,127.6589,128.2403,15523.0
2020-11-13 10:50:00,143.4,143.46,142.5,142.84,18583.0,128.2582,128.3118,127.4532,127.7573,18583.0
2020-11-13 11:00:00,142.8,143.15,142.8,142.9,11429.0,127.7215,128.0346,127.7215,127.811,11429.0
2020-11-13 11:10:00,142.9,143.01,142.54,142.75,9831.0,127.811,127.9093,127.489,127.6768,9831.0
2020-11-13 11:20:00,142.78,142.81,142.35,142.36,10471.0,127.7036,127.7305,127.319,127.328,10471.0
2020-11-13 11:30:00,142.42,142.49,142.27,142.37,5856.0,127.3816,127.4443,127.2475,127.3369,5856.0
2020-11-13 11:40:00,142.33,142.68,142.32,142.47,8977.0,127.3011,127.6142,127.2922,127.4264,8977.0
2020-11-13 11:50:00,142.5,142.95,142.5,142.84,6018.0,127.4532,127.8557,127.4532,127.7573,6018.0
2020-11-13 12:00:00,142.76,142.9,142.68,142.85,9999.0,127.6857,127.811,127.6142,127.7662,9999.0
2020-11-13 12:10:00,142.82,143.21,142.82,142.92,15284.0,127.7394,128.0882,127.7394,127.8288,15284.0
2020-11-13 12:20:00,142.94,143.07,142.69,142.69,12781.0,127.8467,127.963,127.6231,127.6231,12781.0
2020-11-13 12:30:00,142.73,142.81,142.4,142.43,7959.0,127.6589,127.7305,127.3638,127.3906,7959.0
2020-11-13 12:40:00,142.52,142.52,142.25,142.36,13012.0,127.4711,127.4711,127.2296,127.328,13012.0
2020-11-13 12:50:00,142.34,142.38,142.2,142.34,16813.0,127.3101,127.3459,127.1849,127.3101,16813.0
2020-11-13 13:00:00,142.41,142.42,142.04,142.17,6083.0,127.3727,127.3816,127.0418,127.158,6083.0
2020-11-13 13:10:00,142.19,142.29,141.92,141.98,24654.0,127.1759,127.2654,126.9344,126.9881,24654.0
2020-11-13 13:20:00,142.05,142.05,141.81,141.86,13937.0,127.0507,127.0507,126.8361,126.8808,13937.0
2020-11-13 13:30:00,141.88,141.9,141.55,141.57,19573.0,126.8987,126.9165,126.6035,126.6214,19573.0
2020-11-13 13:40:00,141.54,141.6,141.22,141.27,13906.0,126.5946,126.6482,126.3084,126.3531,13906.0
2020-11-13 13:50:00,141.35,141.36,141.13,141.13,11270.0,126.4246,126.4336,126.2279,126.2279,11270.0
2020-11-13 14:00:00,141.13,141.33,141.08,141.19,17157.0,126.2279,126.4067,126.1831,126.2815,17157.0
2020-11-13 14:10:00,141.19,141.28,140.95,141.28,13334.0,126.2815,126.362,126.0669,126.362,13334.0
2020-11-13 14:20:00,141.37,141.71,141.37,141.53,20020.0,126.4425,126.7466,126.4425,126.5856,20020.0
2020-11-13 14:30:00,141.49,141.59,141.34,141.54,24688.0,126.5498,126.6393,126.4157,126.5946,24688.0
2020-11-13 14:40:00,141.48,141.64,141.38,141.47,11526.0,126.5409,126.684,126.4515,126.532,11526.0
2020-11-13 14:50:00,141.47,141.56,141.3,141.51,17839.0,126.532,126.6125,126.3799,126.5677,17839.0
2020-11-13 15:00:00,141.42,141.53,141.32,141.33,12099.0,126.4872,126.5856,126.3978,126.4067,12099.0
2020-11-13 15:10:00,141.33,141.37,141.12,141.3,18303.0,126.4067,126.4425,126.2189,126.3799,18303.0
2020-11-13 15:20:00,141.26,141.37,141.2,141.31,19635.0,126.3441,126.4425,126.2905,126.3888,19635.0
2020-11-13 15:30:00,141.33,141.59,141.3,141.41,30006.0,126.4067,126.6393,126.3799,126.4783,30006.0
2020-11-13 15:40:00,141.41,141.62,141.3,141.35,47928.0,126.4783,126.6661,126.3799,126.4246,47928.0
2020-11-13 15:50:00,141.34,141.62,141.34,141.51,115922.0,126.4157,126.6661,126.4157,126.5677,115922.0
2020-11-16 09:30:00,141.0,142.75,140.66,142.22,65304.0,126.1116,127.6768,125.8075,127.2028,65304.0
2020-11-16 09:40:00,142.31,143.55,142.29,143.39,48390.0,127.2833,128.3923,127.2654,128.2492,48390.0
2020-11-16 09:50:00,143.39,143.5,142.65,142.76,27064.0,128.2492,128.3476,127.5874,127.6857,27064.0
2020-11-16 10:00:00,142.65,143.48,142.5,143.33,53889.0,127.5874,128.3297,127.4532,128.1956,53889.0
2020-11-16 10:10:00,143.31,143.4,142.74,142.78,13756.0,128.1777,128.2582,127.6679,127.7036,13756.0
2020-11-16 10:20:00,142.73,143.08,142.55,142.8,24452.0,127.6589,127.972,127.4979,127.7215,24452.0
2020-11-16 10:30:00,142.77,142.88,142.36,142.37,15151.0,127.6947,127.7931,127.328,127.3369,15151.0
2020-11-16 10:40:00,142.44,142.76,142.17,142.63,12130.0,127.3995,127.6857,127.158,127.5695,12130.0
2020-11-16 10:50:00,142.71,143.3,142.71,143.2,25341.0,127.641,128.1687,127.641,128.0793,25341.0
2020-11-16 11:00:00,143.19,143.21,142.92,142.92,10837.0,128.0703,128.0882,127.8288,127.8288,10837.0
2020-11-16 11:10:00,143.0,143.05,142.53,142.63,10632.0,127.9004,127.9451,127.48,127.5695,10632.0
2020-11-16 11:20:00,142.56,142.59,141.91,142.0,18728.0,127.5069,127.5337,126.9255,127.006,18728.0
2020-11-16 11:30:00,142.02,142.46,141.86,142.3,19210.0,127.0239,127.4174,126.8808,127.2743,19210.0
2020-11-16 11:40:00,142.27,142.49,142.12,142.37,23745.0,127.2475,127.4443,127.1133,127.3369,23745.0
2020-11-16 11:50:00,142.39,142.65,142.39,142.55,8847.0,127.3548,127.5874,127.3548,127.4979,8847.0
2020-11-16 12:00:00,142.61,142.69,142.34,142.4,11672.0,127.5516,127.6231,127.3101,127.3638,11672.0
2020-11-16 12:10:00,142.35,142.43,142.18,142.19,22361.0,127.319,127.3906,127.167,127.1759,22361.0
2020-11-16 12:20:00,142.15,142.3,142.0,142.02,13141.0,127.1402,127.2743,127.006,127.0239,13141.0
2020-11-16 12:30:00,142.14,142.18,142.0,142.06,13655.0,127.1312,127.167,127.006,127.0597,13655.0
2020-11-16 12:40:00,142.05,142.63,142.04,142.63,21138.0,127.0507,127.5695,127.0418,127.5695,21138.0
2020-11-16 12:50:00,142.66,143.65,142.66,143.18,165130.0,127.5963,128.4818,127.5963,128.0614,165130.0
2020-11-16 13:00:00,143.15,143.57,142.98,143.39,43011.0,128.0346,128.4102,127.8825,128.2492,43011.0
2020-11-16 13:10:00,143.37,143.58,143.11,143.28,16119.0,128.2313,128.4192,127.9988,128.1508,16119.0
2020-11-16 13:20:00,143.28,143.48,142.87,142.94,16089.0,128.1508,128.3297,127.7841,127.8467,16089.0
2020-11-16 13:30:00,142.89,143.3,142.87,142.99,13609.0,127.802,128.1687,127.7841,127.8915,13609.0
2020-11-16 13:40:00,142.95,142.95,142.69,142.84,19593.0,127.8557,127.8557,127.6231,127.7573,19593.0
2020-11-16 13:50:00,142.82,143.01,142.81,142.92,10013.0,127.7394,127.9093,127.7305,127.8288,10013.0
2020-11-16 14:00:00,142.98,142.99,142.68,142.87,17561.0,127.8825,127.8915,127.6142,127.7841,17561.0
2020-11-16 14:10:00,142.84,142.92,142.62,142.8,34641.0,127.7573,127.8288,127.5605,127.7215,34641.0
2020-11-16 14:20:00,142.71,142.96,142.61,142.74,16441.0,127.641,127.8646,127.5516,127.6679,16441.0
2020-11-16 14:30:00,142.8,142.9,142.55,142.72,13448.0,127.7215,127.811,127.4979,127.65,13448.0
2020-11-16 14:40:00,142.73,142.9,142.66,142.76,12352.0,127.6589,127.811,127.5963,127.6857,12352.0
2020-11-16 14:50:00,142.79,142.92,142.71,142.79,19008.0,127.7126,127.8288,127.641,127.7126,19008.0
2020-11-16 15:00:00,142.74,142.95,142.59,142.93,40373.0,127.6679,127.8557,127.5337,127.8378,40373.0
2020-11-16 15:10:00,142.95,143.03,142.82,143.02,19690.0,127.8557,127.9272,127.7394,127.9183,19690.0
2020-11-16 15:20:00,143.03,143.41,143.03,143.31,28232.0,127.9272,128.2671,127.9272,128.1777,28232.0
2020-11-16 15:30:00,143.36,143.57,143.22,143.43,35834.0,128.2224,128.4102,128.0972,128.285,35834.0
2020-11-16 15:40:00,143.47,143.73,143.42,143.59,67077.0,128.3208,128.5533,128.2761,128.4281,67077.0
2020-11-16 15:50:00,143.57,143.74,143.17,143.4,183764.0,128.4102,128.5623,128.0524,128.2582,183764.0
2020-11-17 09:30:00,143.51,143.51,141.4,141.97,56182.0,128.3565,128.3565,126.4693,126.9792,56182.0
2020-11-17 09:40:00,141.97,142.11,141.18,141.25,24393.0,126.9792,127.1044,126.2726,126.3352,24393.0
2020-11-17 09:50:00,141.33,142.18,140.9,141.81,53204.0,126.4067,127.167,126.0221,126.8361,53204.0
2020-11-17 10:00:00,141.84,142.62,141.69,142.53,22685.0,126.8629,127.5605,126.7287,127.48,22685.0
2020-11-17 10:10:00,142.56,142.58,142.28,142.39,10473.0,127.5069,127.5247,127.2564,127.3548,10473.0
2020-11-17 10:20:00,142.45,142.57,141.59,141.59,13782.0,127.4085,127.5158,126.6393,126.6393,13782.0
2020-11-17 10:30:00,141.62,141.92,141.56,141.73,11777.0,126.6661,126.9344,126.6125,126.7645,11777.0
2020-11-17 10:40:00,141.76,141.94,141.28,141.28,20351.0,126.7913,126.9523,126.362,126.362,20351.0
2020-11-17 10:50:00,141.3,142.0,141.25,141.86,23182.0,126.3799,127.006,126.3352,126.8808,23182.0
2020-11-17 11:00:00,141.84,141.88,141.32,141.33,12497.0,126.8629,126.8987,126.3978,126.4067,12497.0
2020-11-17 11:10:00,141.3,141.31,141.03,141.06,22278.0,126.3799,126.3888,126.1384,126.1652,22278.0
2020-11-17 11:20:00,141.06,141.12,140.6,140.94,30624.0,126.1652,126.2189,125.7538,126.0579,30624.0
2020-11-17 11:30:00,140.89,141.15,140.79,141.15,16706.0,126.0132,126.2457,125.9238,126.2457,16706.0
2020-11-17 11:40:00,141.11,141.44,140.87,140.91,12723.0,126.21,126.5051,125.9953,126.0311,12723.0
2020-11-17 11:50:00,140.89,141.13,140.74,141.12,21014.0,126.0132,126.2279,125.879,126.2189,21014.0
2020-11-17 12:00:00,141.11,141.63,141.1,141.57,15390.0,126.21,126.6751,126.201,126.6214,15390.0
2020-11-17 12:10:00,141.51,141.6,141.34,141.51,7777.0,126.5677,126.6482,126.4157,126.5677,7777.0
2020-11-17 12:20:00,141.49,141.52,141.13,141.24,12746.0,126.5498,126.5767,126.2279,126.3262,12746.0
2020-11-17 12:30:00,141.24,141.33,141.06,141.06,15784.0,126.3262,126.4067,126.1652,126.1652,15784.0
2020-11-17 12:40:00,141.06,141.18,141.06,141.09,10102.0,126.1652,126.2726,126.1652,126.1921,10102.0
2020-11-17 12:50:00,141.08,141.37,141.0,141.16,13379.0,126.1831,126.4425,126.1116,126.2547,13379.0
2020-11-17 13:00:00,141.16,141.42,141.08,141.41,14090.0,126.2547,126.4872,126.1831,126.4783,14090.0
2020-11-17 13:10:00,141.41,141.46,141.26,141.28,13997.0,126.4783,126.523,126.3441,126.362,13997.0
2020-11-17 13:20:00,141.28,141.39,141.17,141.34,11633.0,126.362,126.4604,126.2636,126.4157,11633.0
2020-11-17 13:30:00,141.37,141.4,141.02,141.13,21965.0,126.4425,126.4693,126.1295,126.2279,21965.0
2020-11-17 13:40:00,141.11,141.14,140.7,140.72,29830.0,126.21,126.2368,125.8433,125.8611,29830.0
2020-11-17 13:50:00,140.74,141.33,140.7,141.27,26956.0,125.879,126.4067,125.8433,126.3531,26956.0
2020-11-17 14:00:00,141.33,141.5,141.3,141.42,13202.0,126.4067,126.5588,126.3799,126.4872,13202.0
2020-11-17 14:10:00,141.47,141.85,141.46,141.85,14458.0,126.532,126.8718,126.523,126.8718,14458.0
2020-11-17 14:20:00,141.84,141.9,141.69,141.76,14251.0,126.8629,126.9165,126.7287,126.7913,14251.0
2020-11-17 14:30:00,141.78,141.92,141.72,141.89,9532.0,126.8092,126.9344,126.7556,126.9076,9532.0
2020-11-17 14:40:00,141.87,141.92,141.73,141.81,9846.0,126.8897,126.9344,126.7645,126.8361,9846.0
2020-11-17 14:50:00,141.79,141.84,141.21,141.24,25823.0,126.8182,126.8629,126.2994,126.3262,25823.0
2020-11-17 15:00:00,141.22,141.35,141.05,141.08,27874.0,126.3084,126.4246,126.1563,126.1831,27874.0
2020-11-17 15:10:00,141.11,141.17,140.91,141.04,27340.0,126.21,126.2636,126.0311,126.1474,27340.0
2020-11-17 15:20:00,141.03,141.03,140.55,140.76,43787.0,126.1384,126.1384,125.7091,125.8969,43787.0
2020-11-17 15:30:00,140.72,141.06,140.57,141.05,30642.0,125.8611,126.1652,125.727,126.1563,30642.0
2020-11-17 15:40:00,141.09,141.17,140.69,141.11,37691.0,126.1921,126.2636,125.8343,126.21,37691.0
2020-11-17 15:50:00,141.03,141.03,140.68,140.87,105413.0,126.1384,126.1384,125.8254,125.9953,105413.0
2020-11-18 09:30:00,141.11,141.24,140.2,140.78,69141.0,126.6687,126.7854,125.8518,126.3725,69141.0
2020-11-18 09:40:00,140.76,140.86,140.17,140.25,22190.0,126.3545,126.4443,125.8249,125.8967,22190.0
2020-11-18 09:50:00,140.19,140.2,139.75,139.78,43630.0,125.8429,125.8518,125.4479,125.4748,43630.0
2020-11-18 10:00:00,139.78,140.04,139.44,139.88,21528.0,125.4748,125.7082,125.1696,125.5646,21528.0
2020-11-18 10:10:00,139.97,140.12,139.68,139.7,33016.0,125.6454,125.78,125.3851,125.403,33016.0
2020-11-18 10:20:00,139.73,139.86,139.27,139.32,34719.0,125.4299,125.5466,125.017,125.0619,34719.0
2020-11-18 10:30:00,139.32,139.55,138.83,138.88,59095.0,125.0619,125.2684,124.622,124.6669,59095.0
2020-11-18 10:40:00,138.92,139.72,138.9,139.7,40098.0,124.7028,125.421,124.6849,125.403,40098.0
2020-11-18 10:50:00,139.71,139.96,139.42,139.86,42151.0,125.412,125.6364,125.1517,125.5466,42151.0
2020-11-18 11:00:00,139.82,139.98,139.59,139.72,23611.0,125.5107,125.6544,125.3043,125.421,23611.0
2020-11-18 11:10:00,139.75,139.85,139.57,139.68,29514.0,125.4479,125.5377,125.2863,125.3851,29514.0
2020-11-18 11:20:00,139.66,139.82,139.58,139.63,24866.0,125.3671,125.5107,125.2953,125.3402,24866.0
2020-11-18 11:30:00,139.65,139.85,139.4,139.41,24729.0,125.3581,125.5377,125.1337,125.1427,24729.0
2020-11-18 11:40:00,139.37,139.45,139.31,139.4,15880.0,125.1068,125.1786,125.0529,125.1337,15880.0
2020-11-18 11:50:00,139.4,139.63,139.39,139.62,48320.0,125.1337,125.3402,125.1247,125.3312,48320.0
2020-11-18 12:00:00,139.68,139.92,139.6,139.63,26868.0,125.3851,125.6005,125.3132,125.3402,26868.0
2020-11-18 12:10:00,139.59,139.64,139.46,139.52,22446.0,125.3043,125.3492,125.1876,125.2414,22446.0
2020-11-18 12:20:00,139.51,139.84,139.51,139.69,32737.0,125.2325,125.5287,125.2325,125.394,32737.0
2020-11-18 12:30:00,139.71,140.0,139.65,139.9,31381.0,125.412,125.6723,125.3581,125.5825,31381.0
2020-11-18 12:40:00,139.88,139.97,139.73,139.83,25402.0,125.5646,125.6454,125.4299,125.5197,25402.0
2020-11-18 12:50:00,139.84,139.87,139.5,139.56,18373.0,125.5287,125.5556,125.2235,125.2773,18373.0
2020-11-18 13:00:00,139.58,139.61,139.41,139.5,15163.0,125.2953,125.3222,125.1427,125.2235,15163.0
2020-11-18 13:10:00,139.49,139.64,139.34,139.56,18363.0,125.2145,125.3492,125.0799,125.2773,18363.0
2020-11-18 13:20:00,139.54,139.6,139.16,139.17,25637.0,125.2594,125.3132,124.9183,124.9273,25637.0
2020-11-18 13:30:00,139.22,139.37,139.18,139.36,17294.0,124.9721,125.1068,124.9362,125.0978,17294.0
2020-11-18 13:40:00,139.34,139.34,138.64,138.69,28586.0,125.0799,125.0799,124.4515,124.4964,28586.0
2020-11-18 13:50:00,138.66,138.87,138.53,138.87,16287.0,124.4694,124.658,124.3528,124.658,16287.0
2020-11-18 14:00:00,138.85,139.08,138.76,138.99,16076.0,124.64,124.8465,124.5592,124.7657,16076.0
2020-11-18 14:10:00,138.94,138.94,138.62,138.65,18037.0,124.7208,124.7208,124.4335,124.4605,18037.0
2020-11-18 14:20:00,138.65,138.81,138.31,138.41,40934.0,124.4605,124.6041,124.1553,124.245,40934.0
2020-11-18 14:30:00,138.42,138.8,138.19,138.64,48945.0,124.254,124.5951,124.0475,124.4515,48945.0
2020-11-18 14:40:00,138.67,138.9,138.58,138.63,25562.0,124.4784,124.6849,124.3976,124.4425,25562.0
2020-11-18 14:50:00,138.68,138.93,138.68,138.71,17158.0,124.4874,124.7118,124.4874,124.5143,17158.0
2020-11-18 15:00:00,138.72,138.81,138.43,138.64,25230.0,124.5233,124.6041,124.263,124.4515,25230.0
2020-11-18 15:10:00,138.66,139.02,138.6,138.67,29559.0,124.4694,124.7926,124.4156,124.4784,29559.0
2020-11-18 15:20:00,138.68,138.91,138.57,138.59,25931.0,124.4874,124.6939,124.3887,124.4066,25931.0
2020-11-18 15:30:00,138.62,138.66,138.09,138.13,33884.0,124.4335,124.4694,123.9578,123.9937,33884.0
2020-11-18 15:40:00,138.14,138.15,137.7,137.98,80091.0,124.0027,124.0116,123.6077,123.859,80091.0
2020-11-18 15:50:00,138.0,138.02,137.44,137.56,124364.0,123.877,123.8949,123.3743,123.482,124364.0
2020-11-19 09:30:00,137.17,137.57,136.0,137.4,83854.0,123.1319,123.491,122.0817,123.3384,83854.0
2020-11-19 09:40:00,137.33,138.05,136.89,137.18,35744.0,123.2756,123.9219,122.8806,123.1409,35744.0
2020-11-19 09:50:00,137.18,138.12,136.89,138.08,75246.0,123.1409,123.9847,122.8806,123.9488,75246.0
2020-11-19 10:00:00,138.11,138.17,137.54,137.66,98497.0,123.9757,124.0296,123.4641,123.5718,98497.0
2020-11-19 10:10:00,137.67,137.71,136.81,137.03,25592.0,123.5808,123.6167,122.8088,123.0063,25592.0
2020-11-19 10:20:00,137.04,137.72,136.95,137.71,28357.0,123.0152,123.6256,122.9344,123.6167,28357.0
2020-11-19 10:30:00,137.77,138.17,137.61,138.03,34747.0,123.6705,124.0296,123.5269,123.9039,34747.0
2020-11-19 10:40:00,138.14,138.37,137.91,138.08,21887.0,124.0027,124.2091,123.7962,123.9488,21887.0
2020-11-19 10:50:00,138.04,138.38,137.96,138.3,34089.0,123.9129,124.2181,123.8411,124.1463,34089.0
2020-11-19 11:00:00,138.25,138.25,137.2,137.67,43981.0,124.1014,124.1014,123.1589,123.5808,43981.0
2020-11-19 11:10:00,137.83,138.22,137.69,138.14,18269.0,123.7244,124.0745,123.5987,124.0027,18269.0
2020-11-19 11:20:00,138.19,138.55,138.14,138.34,21539.0,124.0475,124.3707,124.0027,124.1822,21539.0
2020-11-19 11:30:00,138.41,138.73,138.05,138.17,26596.0,124.245,124.5323,123.9219,124.0296,26596.0
2020-11-19 11:40:00,138.14,138.6,138.13,138.46,23721.0,124.0027,124.4156,123.9937,124.2899,23721.0
2020-11-19 11:50:00,138.44,138.69,138.31,138.62,13739.0,124.272,124.4964,124.1553,124.4335,13739.0
2020-11-19 12:00:00,138.58,138.86,138.55,138.74,23858.0,124.3976,124.649,124.3707,124.5413,23858.0
2020-11-19 12:10:00,138.75,138.83,138.09,138.45,26021.0,124.5502,124.622,123.9578,124.2809,26021.0
2020-11-19 12:20:00,138.45,138.49,137.73,137.89,34353.0,124.2809,124.3168,123.6346,123.7782,34353.0
2020-11-19 12:30:00,137.87,138.38,137.87,138.18,19357.0,123.7603,124.2181,123.7603,124.0386,19357.0
2020-11-19 12:40:00,138.19,138.2,137.63,137.63,16261.0,124.0475,124.0565,123.5449,123.5449,16261.0
2020-11-19 12:50:00,137.61,137.74,137.28,137.6,20693.0,123.5269,123.6436,123.2307,123.5179,20693.0
2020-11-19 13:00:00,137.56,137.76,137.48,137.54,22580.0,123.482,123.6616,123.4102,123.4641,22580.0
2020-11-19 13:10:00,137.61,137.72,137.39,137.72,25299.0,123.5269,123.6256,123.3294,123.6256,25299.0
2020-11-19 13:20:00,137.74,138.0,137.71,137.85,22751.0,123.6436,123.877,123.6167,123.7423,22751.0
2020-11-19 13:30:00,137.83,137.98,137.81,137.94,16064.0,123.7244,123.859,123.7064,123.8231,16064.0
2020-11-19 13:40:00,137.98,138.01,137.85,137.88,15600.0,123.859,123.886,123.7423,123.7693,15600.0
2020-11-19 13:50:00,137.86,138.15,137.86,138.07,17131.0,123.7513,124.0116,123.7513,123.9398,17131.0
2020-11-19 14:00:00,138.13,138.25,138.09,138.09,23120.0,123.9937,124.1014,123.9578,123.9578,23120.0
2020-11-19 14:10:00,138.12,138.2,137.93,138.0,15759.0,123.9847,124.0565,123.8142,123.877,15759.0
2020-11-19 14:20:00,138.0,138.15,137.96,138.09,17181.0,123.877,124.0116,123.8411,123.9578,17181.0
2020-11-19 14:30:00,138.14,138.68,138.13,138.61,23856.0,124.0027,124.4874,123.9937,124.4246,23856.0
2020-11-19 14:40:00,138.65,138.8,138.56,138.8,17629.0,124.4605,124.5951,124.3797,124.5951,17629.0
2020-11-19 14:50:00,138.78,138.93,138.67,138.9,20551.0,124.5772,124.7118,124.4784,124.6849,20551.0
2020-11-19 15:00:00,138.89,138.89,138.55,138.64,14549.0,124.6759,124.6759,124.3707,124.4515,14549.0
2020-11-19 15:10:00,138.62,139.1,138.6,138.95,24429.0,124.4335,124.8644,124.4156,124.7298,24429.0
2020-11-19 15:20:00,138.95,139.04,138.78,138.98,21192.0,124.7298,124.8106,124.5772,124.7567,21192.0
2020-11-19 15:30:00,138.98,139.26,138.79,139.25,31403.0,124.7567,125.008,124.5861,124.9991,31403.0
2020-11-19 15:40:00,139.26,139.33,138.93,139.02,44340.0,125.008,125.0709,124.7118,124.7926,44340.0
2020-11-19 15:50:00,139.01,139.5,139.01,139.37,77568.0,124.7836,125.2235,124.7836,125.1068,77568.0
2020-11-20 09:30:00,139.02,139.5,138.39,138.5,62581.0,124.7926,125.2235,124.2271,124.3258,62581.0
2020-11-20 09:40:00,138.52,139.36,138.5,139.36,18120.0,124.3438,125.0978,124.3258,125.0978,18120.0
2020-11-20 09:50:00,139.41,140.27,139.4,140.27,36816.0,125.1427,125.9147,125.1337,125.9147,36816.0
2020-11-20 10:00:00,140.28,140.89,140.15,140.84,36783.0,125.9237,126.4712,125.807,126.4263,36783.0
2020-11-20 10:10:00,140.86,140.9,140.5,140.5,57608.0,126.4443,126.4802,126.1211,126.1211,57608.0
2020-11-20 10:20:00,140.4,141.14,140.24,141.1,32295.0,126.0314,126.6956,125.8877,126.6597,32295.0
2020-11-20 10:30:00,141.07,141.41,140.64,141.34,25900.0,126.6328,126.938,126.2468,126.8752,25900.0
2020-11-20 10:40:00,141.31,141.36,140.84,140.85,31177.0,126.8482,126.8931,126.4263,126.4353,31177.0
2020-11-20 10:50:00,140.9,141.1,140.68,140.68,18851.0,126.4802,126.6597,126.2827,126.2827,18851.0
2020-11-20 11:00:00,140.62,141.13,140.62,141.13,20242.0,126.2289,126.6867,126.2289,126.6867,20242.0
2020-11-20 11:10:00,141.15,141.2,140.85,141.01,16258.0,126.7046,126.7495,126.4353,126.5789,16258.0
2020-11-20 11:20:00,141.0,141.15,140.91,141.08,22996.0,126.57,126.7046,126.4892,126.6418,22996.0
2020-11-20 11:30:00,141.08,141.19,140.95,140.98,33121.0,126.6418,126.7405,126.5251,126.552,33121.0
2020-11-20 11:40:00,140.95,141.04,140.56,140.56,27593.0,126.5251,126.6059,126.175,126.175,27593.0
2020-11-20 11:50:00,140.56,140.81,140.46,140.76,17264.0,126.175,126.3994,126.0852,126.3545,17264.0
2020-11-20 12:00:00,140.76,140.99,140.69,140.81,25963.0,126.3545,126.561,126.2917,126.3994,25963.0
2020-11-20 12:10:00,140.81,140.96,140.65,140.81,19789.0,126.3994,126.5341,126.2558,126.3994,19789.0
2020-11-20 12:20:00,140.78,141.19,140.78,141.17,16721.0,126.3725,126.7405,126.3725,126.7226,16721.0
2020-11-20 12:30:00,141.14,141.25,140.96,141.04,13518.0,126.6956,126.7944,126.5341,126.6059,13518.0
2020-11-20 12:40:00,141.06,141.49,141.05,141.25,160266.0,126.6238,127.0098,126.6149,126.7944,160266.0
2020-11-20 12:50:00,141.25,141.76,141.18,141.6,40426.0,126.7944,127.2522,126.7315,127.1086,40426.0
2020-11-20 13:00:00,141.6,141.63,141.32,141.4,16371.0,127.1086,127.1355,126.8572,126.929,16371.0
2020-11-20 13:10:00,141.43,141.59,141.33,141.43,19886.0,126.956,127.0996,126.8662,126.956,19886.0
2020-11-20 13:20:00,141.46,141.48,141.39,141.43,16452.0,126.9829,127.0008,126.9201,126.956,16452.0
2020-11-20 13:30:00,141.43,141.65,141.29,141.64,21148.0,126.956,127.1534,126.8303,127.1445,21148.0
2020-11-20 13:40:00,141.62,141.7,141.51,141.51,10389.0,127.1265,127.1983,127.0278,127.0278,10389.0
2020-11-20 13:50:00,141.49,141.57,141.34,141.41,7542.0,127.0098,127.0816,126.8752,126.938,7542.0
2020-11-20 14:00:00,141.39,141.55,141.29,141.5,8559.0,126.9201,127.0637,126.8303,127.0188,8559.0
2020-11-20 14:10:00,141.5,141.5,141.29,141.31,10752.0,127.0188,127.0188,126.8303,126.8482,10752.0
2020-11-20 14:20:00,141.29,141.53,141.25,141.52,10026.0,126.8303,127.0457,126.7944,127.0368,10026.0
2020-11-20 14:30:00,141.53,141.59,141.38,141.39,7425.0,127.0457,127.0996,126.9111,126.9201,7425.0
2020-11-20 14:40:00,141.35,141.35,141.05,141.15,18070.0,126.8842,126.8842,126.6149,126.7046,18070.0
2020-11-20 14:50:00,141.16,141.24,141.09,141.12,15468.0,126.7136,126.7854,126.6508,126.6777,15468.0
2020-11-20 15:00:00,141.11,141.22,140.97,141.05,24278.0,126.6687,126.7675,126.543,126.6149,24278.0
2020-11-20 15:10:00,141.01,141.15,140.86,141.05,39770.0,126.5789,126.7046,126.4443,126.6149,39770.0
2020-11-20 15:20:00,141.0,141.15,140.99,141.02,40355.0,126.57,126.7046,126.561,126.5879,40355.0
2020-11-20 15:30:00,141.01,141.15,140.86,141.09,52583.0,126.5789,126.7046,126.4443,126.6508,52583.0
2020-11-20 15:40:00,141.11,141.48,141.0,141.11,32603.0,126.6687,127.0008,126.57,126.6687,32603.0
2020-11-20 15:50:00,141.07,141.13,140.22,140.34,101835.0,126.6328,126.6867,125.8698,125.9775,101835.0
2020-11-23 09:30:00,141.05,141.78,140.8,141.0,76338.0,126.6149,127.2701,126.3904,126.57,76338.0
2020-11-23 09:40:00,140.9,141.24,140.55,141.09,37100.0,126.4802,126.7854,126.166,126.6508,37100.0
2020-11-23 09:50:00,141.06,141.19,140.18,140.19,38776.0,126.6238,126.7405,125.8339,125.8429,38776.0
2020-11-23 10:00:00,140.21,140.22,139.52,139.54,45504.0,125.8608,125.8698,125.2414,125.2594,45504.0
2020-11-23 10:10:00,139.54,139.57,139.01,139.12,65141.0,125.2594,125.2863,124.7836,124.8824,65141.0
2020-11-23 10:20:00,139.09,139.09,138.34,138.46,43177.0,124.8554,124.8554,124.1822,124.2899,43177.0
2020-11-23 10:30:00,138.42,138.72,138.31,138.34,84135.0,124.254,124.5233,124.1553,124.1822,84135.0
2020-11-23 10:40:00,138.32,138.41,137.9,138.33,81127.0,124.1642,124.245,123.7872,124.1732,81127.0
2020-11-23 10:50:00,138.36,138.38,137.98,137.99,66200.0,124.2001,124.2181,123.859,123.868,66200.0
2020-11-23 11:00:00,138.02,138.08,136.88,136.91,99692.0,123.8949,123.9488,122.8716,122.8985,99692.0
2020-11-23 11:10:00,136.94,137.0,136.56,136.64,70444.0,122.9255,122.9793,122.5844,122.6562,70444.0
2020-11-23 11:20:00,136.7,137.28,136.57,136.96,64940.0,122.71,123.2307,122.5933,122.9434,64940.0
2020-11-23 11:30:00,136.9,137.13,136.72,136.99,43215.0,122.8896,123.096,122.728,122.9704,43215.0
2020-11-23 11:40:00,136.94,137.2,136.85,137.12,55493.0,122.9255,123.1589,122.8447,123.0871,55493.0
2020-11-23 11:50:00,137.13,137.2,136.94,137.09,60820.0,123.096,123.1589,122.9255,123.0601,60820.0
2020-11-23 12:00:00,137.07,137.07,136.81,136.97,39585.0,123.0422,123.0422,122.8088,122.9524,39585.0
2020-11-23 12:10:00,136.96,137.09,136.81,136.9,34017.0,122.9434,123.0601,122.8088,122.8896,34017.0
2020-11-23 12:20:00,136.86,137.08,136.76,136.88,50526.0,122.8537,123.0511,122.7639,122.8716,50526.0
2020-11-23 12:30:00,136.92,137.14,136.92,137.07,29245.0,122.9075,123.105,122.9075,123.0422,29245.0
2020-11-23 12:40:00,137.09,137.09,136.9,136.95,25201.0,123.0601,123.0601,122.8896,122.9344,25201.0
2020-11-23 12:50:00,136.96,137.03,136.71,136.96,37292.0,122.9434,123.0063,122.719,122.9434,37292.0
2020-11-23 13:00:00,136.98,137.13,136.75,137.11,42590.0,122.9614,123.096,122.7549,123.0781,42590.0
2020-11-23 13:10:00,137.06,137.41,137.03,137.41,53243.0,123.0332,123.3474,123.0063,123.3474,53243.0
2020-11-23 13:20:00,137.44,137.88,137.44,137.61,50472.0,123.3743,123.7693,123.3743,123.5269,50472.0
2020-11-23 13:30:00,137.65,137.65,137.24,137.29,43957.0,123.5628,123.5628,123.1948,123.2397,43957.0
2020-11-23 13:40:00,137.24,137.68,137.24,137.62,17662.0,123.1948,123.5897,123.1948,123.5359,17662.0
2020-11-23 13:50:00,137.58,137.66,137.37,137.6,15399.0,123.5,123.5718,123.3115,123.5179,15399.0
2020-11-23 14:00:00,137.6,137.6,137.1,137.18,20096.0,123.5179,123.5179,123.0691,123.1409,20096.0
2020-11-23 14:10:00,137.16,137.4,137.06,137.07,30682.0,123.123,123.3384,123.0332,123.0422,30682.0
2020-11-23 14:20:00,137.13,137.64,137.1,137.59,26359.0,123.096,123.5538,123.0691,123.509,26359.0
2020-11-23 14:30:00,137.56,137.56,137.41,137.53,21180.0,123.482,123.482,123.3474,123.4551,21180.0
2020-11-23 14:40:00,137.53,137.53,137.26,137.26,25986.0,123.4551,123.4551,123.2127,123.2127,25986.0
2020-11-23 14:50:00,137.28,137.63,137.23,137.41,77904.0,123.2307,123.5449,123.1858,123.3474,77904.0
2020-11-23 15:00:00,137.45,137.64,137.41,137.58,57079.0,123.3833,123.5538,123.3474,123.5,57079.0
2020-11-23 15:10:00,137.6,137.86,137.56,137.78,58832.0,123.5179,123.7513,123.482,123.6795,58832.0
2020-11-23 15:20:00,137.81,138.26,137.65,138.05,94472.0,123.7064,124.1104,123.5628,123.9219,94472.0
2020-11-23 15:30:00,138.06,138.3,138.06,138.16,48016.0,123.9309,124.1463,123.9309,124.0206,48016.0
2020-11-23 15:40:00,138.17,138.24,138.02,138.04,68550.0,124.0296,124.0924,123.8949,123.9129,68550.0
2020-11-23 15:50:00,138.06,138.23,137.94,137.94,157184.0,123.9309,124.0835,123.8231,123.8231,157184.0
2020-11-24 09:30:00,138.51,139.06,135.84,135.97,116006.0,124.3348,124.8285,121.938,122.0547,116006.0
2020-11-24 09:40:00,135.9,136.24,135.33,136.06,88991.0,121.9919,122.2971,121.4802,122.1355,88991.0
2020-11-24 09:50:00,136.1,136.78,135.89,136.68,38649.0,122.1714,122.7818,121.9829,122.6921,38649.0
2020-11-24 10:00:00,136.64,137.15,136.45,136.88,35959.0,122.6562,123.114,122.4856,122.8716,35959.0
2020-11-24 10:10:00,136.99,137.19,136.1,137.15,52372.0,122.9704,123.1499,122.1714,123.114,52372.0
2020-11-24 10:20:00,137.16,137.48,136.87,136.97,30820.0,123.123,123.4102,122.8626,122.9524,30820.0
2020-11-24 10:30:00,137.01,137.71,136.9,137.68,52608.0,122.9883,123.6167,122.8896,123.5897,52608.0
2020-11-24 10:40:00,137.67,138.78,137.67,138.69,54150.0,123.5808,124.5772,123.5808,124.4964,54150.0
2020-11-24 10:50:00,138.69,139.38,138.68,139.04,51374.0,124.4964,125.1158,124.4874,124.8106,51374.0
2020-11-24 11:00:00,139.0,139.33,138.85,138.97,32129.0,124.7747,125.0709,124.64,124.7477,32129.0
2020-11-24 11:10:00,138.92,139.2,138.62,139.17,29326.0,124.7028,124.9542,124.4335,124.9273,29326.0
2020-11-24 11:20:00,139.13,139.31,138.8,139.14,31904.0,124.8913,125.0529,124.5951,124.9003,31904.0
2020-11-24 11:30:00,139.12,139.17,138.9,139.01,20457.0,124.8824,124.9273,124.6849,124.7836,20457.0
2020-11-24 11:40:00,139.08,139.44,139.0,139.43,27174.0,124.8465,125.1696,124.7747,125.1606,27174.0
2020-11-24 11:50:00,139.43,139.43,139.03,139.15,26801.0,125.1606,125.1606,124.8016,124.9093,26801.0
2020-11-24 12:00:00,139.11,139.23,138.9,139.05,19016.0,124.8734,124.9811,124.6849,124.8195,19016.0
2020-11-24 12:10:00,139.04,139.36,138.99,139.18,16090.0,124.8106,125.0978,124.7657,124.9362,16090.0
2020-11-24 12:20:00,139.25,139.28,138.98,139.05,31108.0,124.9991,125.026,124.7567,124.8195,31108.0
2020-11-24 12:30:00,139.09,139.16,138.73,138.78,28113.0,124.8554,124.9183,124.5323,124.5772,28113.0
2020-11-24 12:40:00,138.75,138.75,138.52,138.65,18385.0,124.5502,124.5502,124.3438,124.4605,18385.0
2020-11-24 12:50:00,138.62,139.29,138.58,139.25,13176.0,124.4335,125.035,124.3976,124.9991,13176.0
2020-11-24 13:00:00,139.3,139.48,139.2,139.47,28369.0,125.0439,125.2055,124.9542,125.1966,28369.0
2020-11-24 13:10:00,139.41,139.45,138.92,138.99,29914.0,125.1427,125.1786,124.7028,124.7657,29914.0
2020-11-24 13:20:00,138.99,139.03,138.86,139.0,17779.0,124.7657,124.8016,124.649,124.7747,17779.0
2020-11-24 13:30:00,139.0,139.36,138.95,139.31,22370.0,124.7747,125.0978,124.7298,125.0529,22370.0
2020-11-24 13:40:00,139.31,139.71,139.31,139.58,26784.0,125.0529,125.412,125.0529,125.2953,26784.0
2020-11-24 13:50:00,139.58,139.68,139.41,139.43,22026.0,125.2953,125.3851,125.1427,125.1606,22026.0
2020-11-24 14:00:00,139.44,139.53,139.05,139.11,22817.0,125.1696,125.2504,124.8195,124.8734,22817.0
2020-11-24 14:10:00,139.08,139.14,138.77,138.81,18760.0,124.8465,124.9003,124.5682,124.6041,18760.0
2020-11-24 14:20:00,138.8,138.98,138.73,138.76,19996.0,124.5951,124.7567,124.5323,124.5592,19996.0
2020-11-24 14:30:00,138.78,139.05,138.68,139.05,23805.0,124.5772,124.8195,124.4874,124.8195,23805.0
2020-11-24 14:40:00,139.03,139.25,138.98,139.03,19161.0,124.8016,124.9991,124.7567,124.8016,19161.0
2020-11-24 14:50:00,139.05,139.24,139.03,139.24,25753.0,124.8195,124.9901,124.8016,124.9901,25753.0
2020-11-24 15:00:00,139.21,139.42,139.14,139.34,27895.0,124.9632,125.1517,124.9003,125.0799,27895.0
2020-11-24 15:10:00,139.33,139.45,139.09,139.12,23063.0,125.0709,125.1786,124.8554,124.8824,23063.0
2020-11-24 15:20:00,139.13,139.18,139.0,139.12,34527.0,124.8913,124.9362,124.7747,124.8824,34527.0
2020-11-24 15:30:00,139.12,139.12,138.65,138.7,41542.0,124.8824,124.8824,124.4605,124.5054,41542.0
2020-11-24 15:40:00,138.7,138.95,138.7,138.73,61665.0,124.5054,124.7298,124.5054,124.5323,61665.0
2020-11-24 15:50:00,138.71,138.98,138.69,138.8,113439.0,124.5143,124.7567,124.4964,124.5951,113439.0
2020-11-25 09:30:00,138.75,138.91,137.48,138.28,84019.0,124.5502,124.6939,123.4102,124.1283,84019.0
2020-11-25 09:40:00,138.39,138.47,137.49,137.6,45359.0,124.2271,124.2989,123.4192,123.5179,45359.0
2020-11-25 09:50:00,137.57,138.81,137.54,138.28,34552.0,123.491,124.6041,123.4641,124.1283,34552.0
2020-11-25 10:00:00,138.28,138.4,137.72,137.98,25294.0,124.1283,124.2361,123.6256,123.859,25294.0
2020-11-25 10:10:00,138.04,138.26,137.25,137.31,74850.0,123.9129,124.1104,123.2037,123.2576,74850.0
2020-11-25 10:20:00,137.29,137.35,135.9,136.05,120330.0,123.2397,123.2935,121.9919,122.1266,120330.0
2020-11-25 10:30:00,136.03,136.25,135.55,135.72,131887.0,122.1086,122.3061,121.6777,121.8303,131887.0
2020-11-25 10:40:00,135.72,135.78,134.86,135.52,139947.0,121.8303,121.8842,121.0583,121.6508,139947.0
2020-11-25 10:50:00,135.49,135.88,135.42,135.48,60372.0,121.6239,121.974,121.561,121.6149,60372.0
2020-11-25 11:00:00,135.5,135.53,134.77,135.04,96421.0,121.6328,121.6598,120.9776,121.2199,96421.0
2020-11-25 11:10:00,135.04,135.05,134.61,134.66,85512.0,121.2199,121.2289,120.8339,120.8788,85512.0
2020-11-25 11:20:00,134.64,134.81,134.28,134.66,114451.0,120.8609,121.0135,120.5377,120.8788,114451.0
2020-11-25 11:30:00,134.64,134.92,134.42,134.72,67339.0,120.8609,121.1122,120.6634,120.9327,67339.0
2020-11-25 11:40:00,134.7,134.73,134.32,134.68,56774.0,120.9147,120.9416,120.5736,120.8968,56774.0
2020-11-25 11:50:00,134.71,134.95,134.5,134.92,59379.0,120.9237,121.1391,120.7352,121.1122,59379.0
2020-11-25 12:00:00,134.86,134.89,134.5,134.71,51807.0,121.0583,121.0853,120.7352,120.9237,51807.0
2020-11-25 12:10:00,134.73,135.81,134.67,135.8,89241.0,120.9416,121.9111,120.8878,121.9021,89241.0
2020-11-25 12:20:00,135.74,135.86,135.35,135.74,65518.0,121.8483,121.956,121.4982,121.8483,65518.0
2020-11-25 12:30:00,135.75,136.01,135.7,135.94,53800.0,121.8573,122.0906,121.8124,122.0278,53800.0
2020-11-25 12:40:00,135.95,136.8,135.92,136.8,85429.0,122.0368,122.7998,122.0099,122.7998,85429.0
2020-11-25 12:50:00,136.82,136.9,136.1,136.1,39783.0,122.8178,122.8896,122.1714,122.1714,39783.0
2020-11-25 13:00:00,136.11,136.48,136.09,136.27,15354.0,122.1804,122.5125,122.1625,122.324,15354.0
2020-11-25 13:10:00,136.27,136.4,136.06,136.06,19377.0,122.324,122.4407,122.1355,122.1355,19377.0
2020-11-25 13:20:00,136.07,136.14,135.52,135.52,24641.0,122.1445,122.2073,121.6508,121.6508,24641.0
2020-11-25 13:30:00,135.55,135.85,135.37,135.68,33650.0,121.6777,121.947,121.5161,121.7944,33650.0
2020-11-25 13:40:00,135.65,135.75,135.42,135.57,20238.0,121.7675,121.8573,121.561,121.6957,20238.0
2020-11-25 13:50:00,135.54,135.97,135.45,135.89,28260.0,121.6687,122.0547,121.588,121.9829,28260.0
2020-11-25 14:00:00,135.92,136.13,135.8,135.83,19933.0,122.0099,122.1984,121.9021,121.9291,19933.0
2020-11-25 14:10:00,135.86,135.94,135.66,135.87,16280.0,121.956,122.0278,121.7765,121.965,16280.0
2020-11-25 14:20:00,135.84,136.12,135.84,136.1,18701.0,121.938,122.1894,121.938,122.1714,18701.0
2020-11-25 14:30:00,136.12,136.65,136.1,136.35,45730.0,122.1894,122.6652,122.1714,122.3959,45730.0
2020-11-25 14:40:00,136.33,136.44,136.18,136.36,16723.0,122.3779,122.4766,122.2433,122.4048,16723.0
2020-11-25 14:50:00,136.4,136.53,136.23,136.4,19309.0,122.4407,122.5574,122.2881,122.4407,19309.0
2020-11-25 15:00:00,136.39,136.41,136.0,136.19,18251.0,122.4318,122.4497,122.0817,122.2522,18251.0
2020-11-25 15:10:00,136.2,136.51,136.15,136.46,28279.0,122.2612,122.5395,122.2163,122.4946,28279.0
2020-11-25 15:20:00,136.5,136.92,136.45,136.87,53812.0,122.5305,122.9075,122.4856,122.8626,53812.0
2020-11-25 15:30:00,136.84,136.85,136.17,136.26,46780.0,122.8357,122.8447,122.2343,122.3151,46780.0
2020-11-25 15:40:00,136.3,136.52,136.12,136.13,58548.0,122.351,122.5485,122.1894,122.1984,58548.0
2020-11-25 15:50:00,136.12,136.2,135.78,135.97,115726.0,122.1894,122.2612,121.8842,122.0547,115726.0
2020-11-27 09:30:00,137.42,138.6,136.65,138.28,131354.0,123.3563,124.4156,122.6652,124.1283,131354.0
2020-11-27 09:40:00,138.28,138.77,137.8,138.18,53292.0,124.1283,124.5682,123.6975,124.0386,53292.0
2020-11-27 09:50:00,138.25,138.55,137.37,137.37,45342.0,124.1014,124.3707,123.3115,123.3115,45342.0
2020-11-27 10:00:00,137.63,137.73,137.13,137.16,46265.0,123.5449,123.6346,123.096,123.123,46265.0
2020-11-27 10:10:00,137.12,137.18,136.63,137.04,58696.0,123.0871,123.1409,122.6472,123.0152,58696.0
2020-11-27 10:20:00,136.91,137.73,136.91,137.39,48938.0,122.8985,123.6346,122.8985,123.3294,48938.0
2020-11-27 10:30:00,137.38,137.5,137.26,137.37,16743.0,123.3204,123.4282,123.2127,123.3115,16743.0
2020-11-27 10:40:00,137.4,137.58,137.02,137.12,18870.0,123.3384,123.5,122.9973,123.0871,18870.0
2020-11-27 10:50:00,137.15,137.35,136.97,136.98,14342.0,123.114,123.2935,122.9524,122.9614,14342.0
2020-11-27 11:00:00,136.96,137.36,136.89,137.36,28751.0,122.9434,123.3025,122.8806,123.3025,28751.0
2020-11-27 11:10:00,137.34,137.39,136.99,137.2,18952.0,123.2845,123.3294,122.9704,123.1589,18952.0
2020-11-27 11:20:00,137.19,137.74,137.08,137.68,18995.0,123.1499,123.6436,123.0511,123.5897,18995.0
2020-11-27 11:30:00,137.68,137.68,137.04,137.13,19439.0,123.5897,123.5897,123.0152,123.096,19439.0
2020-11-27 11:40:00,137.18,137.18,136.83,136.84,17081.0,123.1409,123.1409,122.8267,122.8357,17081.0
2020-11-27 11:50:00,136.84,137.09,136.65,137.07,35718.0,122.8357,123.0601,122.6652,123.0422,35718.0
2020-11-27 12:00:00,137.08,137.15,136.76,136.84,17122.0,123.0511,123.114,122.7639,122.8357,17122.0
2020-11-27 12:10:00,136.81,136.98,136.65,136.97,20804.0,122.8088,122.9614,122.6652,122.9524,20804.0
2020-11-27 12:20:00,136.93,136.93,136.6,136.69,12600.0,122.9165,122.9165,122.6203,122.7011,12600.0
2020-11-27 12:30:00,136.65,136.86,136.53,136.62,24231.0,122.6652,122.8537,122.5574,122.6382,24231.0
2020-11-27 12:40:00,136.57,136.57,136.32,136.32,27325.0,122.5933,122.5933,122.3689,122.3689,27325.0
2020-11-27 12:50:00,136.37,136.44,135.97,136.16,133215.0,122.4138,122.4766,122.0547,122.2253,133215.0
2020-11-30 09:30:00,136.38,138.33,136.38,138.04,120475.0,122.4228,124.1732,122.4228,123.9129,120475.0
2020-11-30 09:40:00,138.0,139.78,137.98,138.9,138251.0,123.877,125.4748,123.859,124.6849,138251.0
2020-11-30 09:50:00,138.87,139.09,138.05,138.05,49258.0,124.658,124.8554,123.9219,123.9219,49258.0
2020-11-30 10:00:00,138.06,139.23,137.8,139.23,48611.0,123.9309,124.9811,123.6975,124.9811,48611.0
2020-11-30 10:10:00,139.05,139.6,139.02,139.5,55738.0,124.8195,125.3132,124.7926,125.2235,55738.0
2020-11-30 10:20:00,139.52,139.99,139.08,139.08,65240.0,125.2414,125.6633,124.8465,124.8465,65240.0
2020-11-30 10:30:00,138.85,138.85,137.45,137.45,32487.0,124.64,124.64,123.3833,123.3833,32487.0
2020-11-30 10:40:00,137.4,137.5,136.6,136.74,35240.0,123.3384,123.4282,122.6203,122.7459,35240.0
2020-11-30 10:50:00,136.73,137.53,136.58,137.44,61459.0,122.737,123.4551,122.6023,123.3743,61459.0
2020-11-30 11:00:00,137.36,137.8,137.34,137.5,22331.0,123.3025,123.6975,123.2845,123.4282,22331.0
2020-11-30 11:10:00,137.55,138.16,137.53,137.8,19597.0,123.473,124.0206,123.4551,123.6975,19597.0
2020-11-30 11:20:00,137.83,138.06,137.71,137.83,17717.0,123.7244,123.9309,123.6167,123.7244,17717.0
2020-11-30 11:30:00,137.86,138.45,137.79,138.4,23879.0,123.7513,124.2809,123.6885,124.2361,23879.0
2020-11-30 11:40:00,138.35,138.7,138.28,138.28,25496.0,124.1912,124.5054,124.1283,124.1283,25496.0
2020-11-30 11:50:00,138.25,138.68,138.13,138.61,25675.0,124.1014,124.4874,123.9937,124.4246,25675.0
2020-11-30 12:00:00,138.58,138.58,138.08,138.31,8753.0,124.3976,124.3976,123.9488,124.1553,8753.0
2020-11-30 12:10:00,138.24,138.7,138.2,138.68,13277.0,124.0924,124.5054,124.0565,124.4874,13277.0
2020-11-30 12:20:00,138.61,138.61,138.1,138.6,15049.0,124.4246,124.4246,123.9668,124.4156,15049.0
2020-11-30 12:30:00,138.59,138.99,138.54,138.85,29243.0,124.4066,124.7657,124.3617,124.64,29243.0
2020-11-30 12:40:00,138.82,139.0,138.64,138.77,17581.0,124.6131,124.7747,124.4515,124.5682,17581.0
2020-11-30 12:50:00,138.85,138.97,138.7,138.9,14879.0,124.64,124.7477,124.5054,124.6849,14879.0
2020-11-30 13:00:00,138.87,139.05,138.83,138.9,26137.0,124.658,124.8195,124.622,124.6849,26137.0
2020-11-30 13:10:00,138.88,138.89,138.3,138.31,13444.0,124.6669,124.6759,124.1463,124.1553,13444.0
2020-11-30 13:20:00,138.31,138.68,138.3,138.34,13808.0,124.1553,124.4874,124.1463,124.1822,13808.0
2020-11-30 13:30:00,138.39,138.69,138.3,138.57,14780.0,124.2271,124.4964,124.1463,124.3887,14780.0
2020-11-30 13:40:00,138.54,139.01,138.46,138.98,21025.0,124.3617,124.7836,124.2899,124.7567,21025.0
2020-11-30 13:50:00,138.97,139.01,138.65,138.78,18606.0,124.7477,124.7836,124.4605,124.5772,18606.0
2020-11-30 14:00:00,138.79,138.89,138.62,138.82,14916.0,124.5861,124.6759,124.4335,124.6131,14916.0
2020-11-30 14:10:00,138.82,139.06,138.8,138.86,27870.0,124.6131,124.8285,124.5951,124.649,27870.0
2020-11-30 14:20:00,138.88,139.22,138.88,139.05,17090.0,124.6669,124.9721,124.6669,124.8195,17090.0
2020-11-30 14:30:00,139.08,139.29,138.96,139.17,15897.0,124.8465,125.035,124.7387,124.9273,15897.0
2020-11-30 14:40:00,139.16,139.7,139.16,139.59,38989.0,124.9183,125.403,124.9183,125.3043,38989.0
2020-11-30 14:50:00,139.6,140.27,139.4,140.07,48237.0,125.3132,125.9147,125.1337,125.7351,48237.0
2020-11-30 15:00:00,140.07,140.21,139.88,139.93,34035.0,125.7351,125.8608,125.5646,125.6095,34035.0
2020-11-30 15:10:00,139.93,140.06,139.65,140.0,26832.0,125.6095,125.7262,125.3581,125.6723,26832.0
2020-11-30 15:20:00,139.97,139.98,139.54,139.54,21642.0,125.6454,125.6544,125.2594,125.2594,21642.0
2020-11-30 15:30:00,139.51,140.44,139.46,140.41,60695.0,125.2325,126.0673,125.1876,126.0404,60695.0
2020-11-30 15:40:00,140.41,140.72,140.26,140.56,65868.0,126.0404,126.3186,125.9057,126.175,65868.0
2020-11-30 15:50:00,140.56,141.25,140.56,141.24,206680.0,126.175,126.7944,126.175,126.7854,206680.0
2020-12-01 09:30:00,142.0,143.5,141.25,141.33,136529.0,127.4676,128.8141,126.7944,126.8662,136529.0
2020-12-01 09:40:00,141.39,143.0,141.16,142.99,69533.0,126.9201,128.3653,126.7136,128.3563,69533.0
2020-12-01 09:50:00,142.94,143.1,142.33,142.97,81892.0,128.3114,128.4551,127.7639,128.3384,81892.0
2020-12-01 10:00:00,142.91,143.67,142.83,143.5,49728.0,128.2845,128.9667,128.2127,128.8141,49728.0
2020-12-01 10:10:00,143.5,143.64,142.89,142.9,35153.0,128.8141,128.9398,128.2665,128.2755,35153.0
2020-12-01 10:20:00,142.97,143.12,142.46,143.02,38118.0,128.3384,128.473,127.8806,128.3832,38118.0
2020-12-01 10:30:00,142.96,143.09,141.4,141.55,64624.0,128.3294,128.4461,126.929,127.0637,64624.0
2020-12-01 10:40:00,141.61,142.19,141.53,142.12,28417.0,127.1175,127.6382,127.0457,127.5753,28417.0
2020-12-01 10:50:00,142.19,142.52,141.55,141.83,30734.0,127.6382,127.9344,127.0637,127.315,30734.0
2020-12-01 11:00:00,141.83,142.81,141.82,142.39,31936.0,127.315,128.1947,127.3061,127.8177,31936.0
2020-12-01 11:10:00,142.28,143.32,142.28,143.32,36374.0,127.719,128.6525,127.719,128.6525,36374.0
2020-12-01 11:20:00,143.26,143.73,143.07,143.61,25649.0,128.5987,129.0206,128.4281,128.9129,25649.0
2020-12-01 11:30:00,143.55,144.09,143.5,144.06,46892.0,128.859,129.3437,128.8141,129.3168,46892.0
2020-12-01 11:40:00,144.09,144.17,143.5,143.84,29316.0,129.3437,129.4155,128.8141,129.1193,29316.0
2020-12-01 11:50:00,143.89,143.98,143.57,143.89,25196.0,129.1642,129.245,128.877,129.1642,25196.0
2020-12-01 12:00:00,143.8,144.2,143.75,144.19,31736.0,129.0834,129.4425,129.0385,129.4335,31736.0
2020-12-01 12:10:00,144.2,144.27,143.88,143.88,20975.0,129.4425,129.5053,129.1552,129.1552,20975.0
2020-12-01 12:20:00,143.83,144.11,143.74,144.09,27821.0,129.1103,129.3617,129.0296,129.3437,27821.0
2020-12-01 12:30:00,144.07,144.18,143.91,144.18,15121.0,129.3258,129.4245,129.1822,129.4245,15121.0
2020-12-01 12:40:00,144.18,144.28,143.74,144.27,18423.0,129.4245,129.5143,129.0296,129.5053,18423.0
2020-12-01 12:50:00,144.27,144.32,143.98,144.0,20400.0,129.5053,129.5502,129.245,129.2629,20400.0
2020-12-01 13:00:00,144.0,144.1,143.81,144.1,18779.0,129.2629,129.3527,129.0924,129.3527,18779.0
2020-12-01 13:10:00,144.08,144.19,143.93,143.96,17226.0,129.3348,129.4335,129.2001,129.227,17226.0
2020-12-01 13:20:00,143.92,144.34,143.92,144.23,17766.0,129.1911,129.5682,129.1911,129.4694,17766.0
2020-12-01 13:30:00,144.2,144.48,144.14,144.38,17593.0,129.4425,129.6938,129.3886,129.6041,17593.0
2020-12-01 13:40:00,144.38,144.9,144.32,144.84,24439.0,129.6041,130.0708,129.5502,130.017,24439.0
2020-12-01 13:50:00,144.88,145.46,144.76,145.34,126176.0,130.0529,130.5735,129.9452,130.4658,126176.0
2020-12-01 14:00:00,145.35,145.35,144.67,144.97,111470.0,130.4748,130.4748,129.8644,130.1337,111470.0
2020-12-01 14:10:00,144.94,145.21,144.7,144.81,23647.0,130.1067,130.3491,129.8913,129.9901,23647.0
2020-12-01 14:20:00,144.8,144.83,144.37,144.38,33697.0,129.9811,130.008,129.5951,129.6041,33697.0
2020-12-01 14:30:00,144.39,144.7,144.23,144.68,13780.0,129.613,129.8913,129.4694,129.8734,13780.0
2020-12-01 14:40:00,144.72,144.83,144.65,144.76,12253.0,129.9093,130.008,129.8464,129.9452,12253.0
2020-12-01 14:50:00,144.76,144.81,144.45,144.72,16664.0,129.9452,129.9901,129.6669,129.9093,16664.0
2020-12-01 15:00:00,144.75,144.81,144.41,144.47,35013.0,129.9362,129.9901,129.631,129.6848,35013.0
2020-12-01 15:10:00,144.46,144.59,144.29,144.29,23953.0,129.6759,129.7926,129.5233,129.5233,23953.0
2020-12-01 15:20:00,144.25,144.59,144.06,144.53,24872.0,129.4874,129.7926,129.3168,129.7387,24872.0
2020-12-01 15:30:00,144.51,144.56,144.1,144.22,35824.0,129.7208,129.7656,129.3527,129.4604,35824.0
2020-12-01 15:40:00,144.23,144.24,143.82,144.04,51501.0,129.4694,129.4784,129.1014,129.2989,51501.0
2020-12-01 15:50:00,144.04,144.22,143.85,144.0,126391.0,129.2989,129.4604,129.1283,129.2629,126391.0
2020-12-02 09:30:00,143.21,143.89,142.51,143.1,55799.0,128.5538,129.1642,127.9254,128.4551,55799.0
2020-12-02 09:40:00,143.24,143.94,142.64,143.52,34807.0,128.5807,129.2091,128.0421,128.8321,34807.0
2020-12-02 09:50:00,143.52,144.6,143.36,144.5,35782.0,128.8321,129.8015,128.6884,129.7118,35782.0
2020-12-02 10:00:00,144.6,144.83,144.29,144.83,30991.0,129.8015,130.008,129.5233,130.008,30991.0
2020-12-02 10:10:00,144.94,144.95,144.02,144.37,40955.0,130.1067,130.1157,129.2809,129.5951,40955.0
2020-12-02 10:20:00,144.44,144.58,144.18,144.33,43519.0,129.6579,129.7836,129.4245,129.5592,43519.0
2020-12-02 10:30:00,144.33,144.69,144.22,144.41,16345.0,129.5592,129.8823,129.4604,129.631,16345.0
2020-12-02 10:40:00,144.46,144.94,144.38,144.61,13121.0,129.6759,130.1067,129.6041,129.8105,13121.0
2020-12-02 10:50:00,144.54,145.05,144.47,144.66,33301.0,129.7477,130.2055,129.6848,129.8554,33301.0
2020-12-02 11:00:00,144.87,145.06,144.64,144.85,21617.0,130.0439,130.2145,129.8374,130.026,21617.0
2020-12-02 11:10:00,144.85,145.03,144.65,144.79,12742.0,130.026,130.1875,129.8464,129.9721,12742.0
2020-12-02 11:20:00,144.83,144.96,144.47,144.6,11217.0,130.008,130.1247,129.6848,129.8015,11217.0
2020-12-02 11:30:00,144.62,144.88,144.62,144.73,8891.0,129.8195,130.0529,129.8195,129.9182,8891.0
2020-12-02 11:40:00,144.69,144.74,144.4,144.51,6322.0,129.8823,129.9272,129.622,129.7208,6322.0
2020-12-02 11:50:00,144.58,144.58,144.24,144.24,9508.0,129.7836,129.7836,129.4784,129.4784,9508.0
2020-12-02 12:00:00,144.24,144.24,144.0,144.18,11471.0,129.4784,129.4784,129.2629,129.4245,11471.0
2020-12-02 12:10:00,144.23,144.36,144.02,144.31,11086.0,129.4694,129.5861,129.2809,129.5412,11086.0
2020-12-02 12:20:00,144.34,144.43,144.22,144.3,14913.0,129.5682,129.6489,129.4604,129.5322,14913.0
2020-12-02 12:30:00,144.31,144.4,144.07,144.26,12105.0,129.5412,129.622,129.3258,129.4963,12105.0
2020-12-02 12:40:00,144.31,144.31,144.06,144.15,8488.0,129.5412,129.5412,129.3168,129.3976,8488.0
2020-12-02 12:50:00,144.15,144.22,143.83,143.91,10455.0,129.3976,129.4604,129.1103,129.1822,10455.0
2020-12-02 13:00:00,143.9,143.92,143.68,143.68,8191.0,129.1732,129.1911,128.9757,128.9757,8191.0
2020-12-02 13:10:00,143.71,143.9,143.65,143.71,11252.0,129.0026,129.1732,128.9488,129.0026,11252.0
2020-12-02 13:20:00,143.69,144.06,143.57,143.77,13394.0,128.9847,129.3168,128.877,129.0565,13394.0
2020-12-02 13:30:00,143.81,143.83,143.52,143.75,10881.0,129.0924,129.1103,128.8321,129.0385,10881.0
2020-12-02 13:40:00,143.67,143.69,143.29,143.4,14364.0,128.9667,128.9847,128.6256,128.7244,14364.0
2020-12-02 13:50:00,143.42,143.46,142.96,143.08,22819.0,128.7423,128.7782,128.3294,128.4371,22819.0
2020-12-02 14:00:00,143.06,143.32,143.02,143.1,13745.0,128.4191,128.6525,128.3832,128.4551,13745.0
2020-12-02 14:10:00,143.14,143.35,143.04,143.22,11963.0,128.491,128.6795,128.4012,128.5628,11963.0
2020-12-02 14:20:00,143.21,143.46,143.1,143.46,16844.0,128.5538,128.7782,128.4551,128.7782,16844.0
2020-12-02 14:30:00,143.44,143.66,143.16,143.25,13050.0,128.7603,128.9577,128.5089,128.5897,13050.0
2020-12-02 14:40:00,143.25,144.05,143.25,143.92,15474.0,128.5897,129.3078,128.5897,129.1911,15474.0
2020-12-02 14:50:00,144.03,144.03,143.54,143.63,11445.0,129.2899,129.2899,128.85,128.9308,11445.0
2020-12-02 15:00:00,143.61,143.66,143.37,143.41,14169.0,128.9129,128.9577,128.6974,128.7333,14169.0
2020-12-02 15:10:00,143.39,143.61,143.3,143.44,16303.0,128.7154,128.9129,128.6346,128.7603,16303.0
2020-12-02 15:20:00,143.47,143.59,143.11,143.17,8860.0,128.7872,128.8949,128.464,128.5179,8860.0
2020-12-02 15:30:00,143.19,143.38,143.12,143.3,19075.0,128.5358,128.7064,128.473,128.6346,19075.0
2020-12-02 15:40:00,143.3,143.47,143.21,143.41,21306.0,128.6346,128.7872,128.5538,128.7333,21306.0
2020-12-02 15:50:00,143.47,143.58,143.28,143.5,67276.0,128.7872,128.8859,128.6166,128.8141,67276.0
2020-12-03 09:30:00,144.17,144.32,143.05,144.14,68737.0,129.4155,129.5502,128.4102,129.3886,68737.0
2020-12-03 09:40:00,143.94,143.94,143.18,143.56,22875.0,129.2091,129.2091,128.5269,128.868,22875.0
2020-12-03 09:50:00,143.63,143.93,143.59,143.89,16084.0,128.9308,129.2001,128.8949,129.1642,16084.0
2020-12-03 10:00:00,143.79,144.17,143.5,143.5,23616.0,129.0744,129.4155,128.8141,128.8141,23616.0
2020-12-03 10:10:00,143.51,143.9,143.21,143.81,21650.0,128.8231,129.1732,128.5538,129.0924,21650.0
2020-12-03 10:20:00,143.9,144.36,143.83,144.14,17247.0,129.1732,129.5861,129.1103,129.3886,17247.0
2020-12-03 10:30:00,144.17,144.89,144.16,144.74,43204.0,129.4155,130.0619,129.4066,129.9272,43204.0
2020-12-03 10:40:00,144.75,145.08,144.72,144.9,24977.0,129.9362,130.2324,129.9093,130.0708,24977.0
2020-12-03 10:50:00,144.87,144.92,144.26,144.31,36532.0,130.0439,130.0888,129.4963,129.5412,36532.0
2020-12-03 11:00:00,144.31,144.46,144.11,144.4,36364.0,129.5412,129.6759,129.3617,129.622,36364.0
2020-12-03 11:10:00,144.37,144.63,143.97,144.44,35359.0,129.5951,129.8285,129.236,129.6579,35359.0
2020-12-03 11:20:00,144.46,144.75,144.39,144.75,13197.0,129.6759,129.9362,129.613,129.9362,13197.0
2020-12-03 11:30:00,144.74,144.9,144.74,144.9,12720.0,129.9272,130.0708,129.9272,130.0708,12720.0
2020-12-03 11:40:00,144.94,145.01,144.8,145.01,14083.0,130.1067,130.1696,129.9811,130.1696,14083.0
2020-12-03 11:50:00,144.99,145.3,144.91,145.16,13461.0,130.1516,130.4299,130.0798,130.3042,13461.0
2020-12-03 12:00:00,145.22,145.35,145.13,145.19,8092.0,130.3581,130.4748,130.2773,130.3312,8092.0
2020-12-03 12:10:00,145.19,145.2,144.83,144.96,12937.0,130.3312,130.3401,130.008,130.1247,12937.0
2020-12-03 12:20:00,144.96,145.09,144.94,145.04,4648.0,130.1247,130.2414,130.1067,130.1965,4648.0
2020-12-03 12:30:00,145.05,145.13,144.69,144.81,15974.0,130.2055,130.2773,129.8823,129.9901,15974.0
2020-12-03 12:40:00,144.76,145.01,144.68,144.8,7777.0,129.9452,130.1696,129.8734,129.9811,7777.0
2020-12-03 12:50:00,144.86,144.99,144.79,144.95,2975.0,130.0349,130.1516,129.9721,130.1157,2975.0
2020-12-03 13:00:00,144.91,144.96,144.47,144.64,7464.0,130.0798,130.1247,129.6848,129.8374,7464.0
2020-12-03 13:10:00,144.66,144.86,144.62,144.85,5420.0,129.8554,130.0349,129.8195,130.026,5420.0
2020-12-03 13:20:00,144.8,144.81,144.68,144.75,8387.0,129.9811,129.9901,129.8734,129.9362,8387.0
2020-12-03 13:30:00,144.74,144.75,144.53,144.56,9613.0,129.9272,129.9362,129.7387,129.7656,9613.0
2020-12-03 13:40:00,144.55,144.56,144.21,144.24,11923.0,129.7567,129.7656,129.4515,129.4784,11923.0
2020-12-03 13:50:00,144.29,144.47,144.26,144.32,10342.0,129.5233,129.6848,129.4963,129.5502,10342.0
2020-12-03 14:00:00,144.27,144.52,144.26,144.39,7321.0,129.5053,129.7297,129.4963,129.613,7321.0
2020-12-03 14:10:00,144.41,144.43,144.23,144.3,9479.0,129.631,129.6489,129.4694,129.5322,9479.0
2020-12-03 14:20:00,144.29,144.31,144.11,144.19,6451.0,129.5233,129.5412,129.3617,129.4335,6451.0
2020-12-03 14:30:00,144.18,144.4,144.15,144.39,6435.0,129.4245,129.622,129.3976,129.613,6435.0
2020-12-03 14:40:00,144.4,144.42,144.22,144.26,6244.0,129.622,129.64,129.4604,129.4963,6244.0
2020-12-03 14:50:00,144.24,144.49,144.18,144.49,10713.0,129.4784,129.7028,129.4245,129.7028,10713.0
2020-12-03 15:00:00,144.48,144.52,144.29,144.29,7424.0,129.6938,129.7297,129.5233,129.5233,7424.0
2020-12-03 15:10:00,144.32,144.57,144.31,144.55,12479.0,129.5502,129.7746,129.5412,129.7567,12479.0
2020-12-03 15:20:00,144.54,144.74,144.33,144.38,22545.0,129.7477,129.9272,129.5592,129.6041,22545.0
2020-12-03 15:30:00,144.38,144.38,144.21,144.24,14220.0,129.6041,129.6041,129.4515,129.4784,14220.0
2020-12-03 15:40:00,144.2,144.2,143.74,144.01,24016.0,129.4425,129.4425,129.0296,129.2719,24016.0
2020-12-03 15:50:00,144.05,144.18,143.41,143.69,60923.0,129.3078,129.4245,128.7333,128.9847,60923.0
2020-12-04 09:30:00,143.74,144.93,143.73,144.93,53349.0,129.0296,130.0978,129.0206,130.0978,53349.0
2020-12-04 09:40:00,144.75,144.84,144.36,144.44,24318.0,129.9362,130.017,129.5861,129.6579,24318.0
2020-12-04 09:50:00,144.44,145.07,144.39,144.84,26038.0,129.6579,130.2234,129.613,130.017,26038.0
2020-12-04 10:00:00,144.84,145.63,144.42,145.54,44557.0,130.017,130.7261,129.64,130.6453,44557.0
2020-12-04 10:10:00,145.51,145.73,145.42,145.59,32681.0,130.6184,130.8159,130.5376,130.6902,32681.0
2020-12-04 10:20:00,145.58,145.62,145.14,145.37,12549.0,130.6812,130.7172,130.2863,130.4927,12549.0
2020-12-04 10:30:00,145.37,146.19,145.36,146.18,36533.0,130.4927,131.2288,130.4838,131.2198,36533.0
2020-12-04 10:40:00,146.16,146.37,146.11,146.22,25975.0,131.2019,131.3904,131.157,131.2558,25975.0
2020-12-04 10:50:00,146.21,146.47,145.97,146.47,58992.0,131.2468,131.4802,131.0313,131.4802,58992.0
2020-12-04 11:00:00,146.45,147.08,146.45,147.05,25636.0,131.4622,132.0277,131.4622,132.0008,25636.0
2020-12-04 11:10:00,147.06,147.15,146.83,146.9,15685.0,132.0098,132.0906,131.8033,131.8662,15685.0
2020-12-04 11:20:00,146.91,147.19,146.9,147.1,12023.0,131.8751,132.1265,131.8662,132.0457,12023.0
2020-12-04 11:30:00,147.13,147.57,147.03,147.39,23306.0,132.0726,132.4676,131.9829,132.306,23306.0
2020-12-04 11:40:00,147.38,147.73,147.32,147.56,13754.0,132.297,132.6112,132.2432,132.4586,13754.0
2020-12-04 11:50:00,147.57,147.69,147.38,147.62,11277.0,132.4676,132.5753,132.297,132.5125,11277.0
2020-12-04 12:00:00,147.65,148.0,147.65,147.96,20314.0,132.5394,132.8536,132.5394,132.8177,20314.0
2020-12-04 12:10:00,147.92,148.29,147.81,148.18,33412.0,132.7818,133.1139,132.683,133.0152,33412.0
2020-12-04 12:20:00,148.22,148.44,147.87,147.93,35841.0,133.0511,133.2486,132.7369,132.7907,35841.0
2020-12-04 12:30:00,147.9,148.3,147.87,148.07,18741.0,132.7638,133.1229,132.7369,132.9164,18741.0
2020-12-04 12:40:00,148.09,148.67,148.09,148.6,16580.0,132.9344,133.455,132.9344,133.3922,16580.0
2020-12-04 12:50:00,148.55,149.31,148.46,149.18,61578.0,133.3473,134.0295,133.2665,133.9128,61578.0
2020-12-04 13:00:00,149.15,149.43,149.08,149.22,21137.0,133.8859,134.1372,133.8231,133.9487,21137.0
2020-12-04 13:10:00,149.21,149.27,148.9,149.08,52591.0,133.9398,133.9936,133.6615,133.8231,52591.0
2020-12-04 13:20:00,149.08,149.5,149.06,149.27,30277.0,133.8231,134.2001,133.8051,133.9936,30277.0
2020-12-04 13:30:00,149.3,149.87,149.3,149.81,16915.0,134.0205,134.5322,134.0205,134.4783,16915.0
2020-12-04 13:40:00,149.83,149.84,149.52,149.61,24190.0,134.4963,134.5053,134.218,134.2988,24190.0
2020-12-04 13:50:00,149.58,149.58,148.52,148.53,52195.0,134.2719,134.2719,133.3204,133.3293,52195.0
2020-12-04 14:00:00,148.59,148.66,147.92,147.93,24367.0,133.3832,133.446,132.7818,132.7907,24367.0
2020-12-04 14:10:00,147.97,148.62,147.96,148.53,64611.0,132.8267,133.4101,132.8177,133.3293,64611.0
2020-12-04 14:20:00,148.56,148.65,148.19,148.3,14615.0,133.3563,133.4371,133.0241,133.1229,14615.0
2020-12-04 14:30:00,148.33,148.98,148.3,148.88,29026.0,133.1498,133.7333,133.1229,133.6435,29026.0
2020-12-04 14:40:00,148.91,149.25,148.88,149.13,33286.0,133.6705,133.9757,133.6435,133.8679,33286.0
2020-12-04 14:50:00,149.22,149.29,148.7,148.84,35562.0,133.9487,134.0116,133.4819,133.6076,35562.0
2020-12-04 15:00:00,148.81,149.26,148.77,149.26,21916.0,133.5807,133.9846,133.5448,133.9846,21916.0
2020-12-04 15:10:00,149.26,149.31,148.88,148.94,17809.0,133.9846,134.0295,133.6435,133.6974,17809.0
2020-12-04 15:20:00,148.95,149.38,148.87,149.24,29198.0,133.7064,134.0924,133.6345,133.9667,29198.0
2020-12-04 15:30:00,149.34,149.34,149.02,149.15,38434.0,134.0564,134.0564,133.7692,133.8859,38434.0
2020-12-04 15:40:00,149.15,149.45,149.06,149.45,55194.0,133.8859,134.1552,133.8051,134.1552,55194.0
2020-12-04 15:50:00,149.46,150.28,149.42,150.2,213700.0,134.1642,134.9002,134.1283,134.8284,213700.0
2020-12-07 09:30:00,150.97,152.19,150.55,151.43,104952.0,135.5196,136.6148,135.1426,135.9326,104952.0
2020-12-07 09:40:00,151.45,152.09,151.28,151.68,53843.0,135.9505,136.525,135.7979,136.157,53843.0
2020-12-07 09:50:00,151.71,152.76,151.42,152.55,66088.0,136.1839,137.1264,135.9236,136.9379,66088.0
2020-12-07 10:00:00,152.61,153.94,152.61,153.45,68338.0,136.9918,138.1857,136.9918,137.7458,68338.0
2020-12-07 10:10:00,153.45,154.07,153.44,153.84,61181.0,137.7458,138.3024,137.7369,138.0959,61181.0
2020-12-07 10:20:00,153.84,153.94,153.47,153.6,47275.0,138.0959,138.1857,137.7638,137.8805,47275.0
2020-12-07 10:30:00,153.68,154.11,153.5,153.79,44760.0,137.9523,138.3383,137.7907,138.051,44760.0
2020-12-07 10:40:00,153.78,153.79,152.92,152.99,42503.0,138.0421,138.051,137.2701,137.3329,42503.0
2020-12-07 10:50:00,152.94,153.01,152.54,152.75,21847.0,137.288,137.3509,136.929,137.1175,21847.0
2020-12-07 11:00:00,152.78,154.0,152.74,153.87,24669.0,137.1444,138.2395,137.1085,138.1228,24669.0
2020-12-07 11:10:00,153.87,154.07,153.29,153.48,23151.0,138.1228,138.3024,137.6022,137.7728,23151.0
2020-12-07 11:20:00,153.5,153.65,153.35,153.65,21722.0,137.7907,137.9254,137.6561,137.9254,21722.0
2020-12-07 11:30:00,153.64,153.73,153.37,153.45,21594.0,137.9164,137.9972,137.674,137.7458,21594.0
2020-12-07 11:40:00,153.41,153.53,153.05,153.22,18638.0,137.7099,137.8176,137.3868,137.5394,18638.0
2020-12-07 11:50:00,153.23,153.27,152.63,153.2,24437.0,137.5483,137.5843,137.0097,137.5214,24437.0
2020-12-07 12:00:00,153.19,153.19,152.7,152.82,16091.0,137.5124,137.5124,137.0726,137.1803,16091.0
2020-12-07 12:10:00,152.75,152.93,152.68,152.73,12244.0,137.1175,137.279,137.0546,137.0995,12244.0
2020-12-07 12:20:00,152.72,153.21,152.72,153.2,14708.0,137.0905,137.5304,137.0905,137.5214,14708.0
2020-12-07 12:30:00,153.21,153.21,152.92,153.03,13036.0,137.5304,137.5304,137.2701,137.3688,13036.0
2020-12-07 12:40:00,153.01,153.2,152.44,152.68,30278.0,137.3509,137.5214,136.8392,137.0546,30278.0
2020-12-07 12:50:00,152.72,152.85,152.65,152.66,8180.0,137.0905,137.2072,137.0277,137.0367,8180.0
2020-12-07 13:00:00,152.73,152.73,152.5,152.69,16429.0,137.0995,137.0995,136.8931,137.0636,16429.0
2020-12-07 13:10:00,152.68,152.68,152.4,152.55,22223.0,137.0546,137.0546,136.8033,136.9379,22223.0
2020-12-07 13:20:00,152.55,152.63,152.38,152.62,11976.0,136.9379,137.0097,136.7853,137.0008,11976.0
2020-12-07 13:30:00,152.61,152.97,152.55,152.86,17169.0,136.9918,137.315,136.9379,137.2162,17169.0
2020-12-07 13:40:00,152.86,152.9,152.33,152.5,23043.0,137.2162,137.2521,136.7405,136.8931,23043.0
2020-12-07 13:50:00,152.49,152.77,152.42,152.77,9763.0,136.8841,137.1354,136.8212,137.1354,9763.0
2020-12-07 14:00:00,152.74,152.9,152.51,152.84,15020.0,137.1085,137.2521,136.902,137.1983,15020.0
2020-12-07 14:10:00,152.84,152.85,152.45,152.64,13132.0,137.1983,137.2072,136.8482,137.0187,13132.0
2020-12-07 14:20:00,152.62,152.9,152.61,152.84,14090.0,137.0008,137.2521,136.9918,137.1983,14090.0
2020-12-07 14:30:00,152.83,153.11,152.83,152.95,15912.0,137.1893,137.4406,137.1893,137.297,15912.0
2020-12-07 14:40:00,152.96,153.02,152.71,152.76,17362.0,137.306,137.3598,137.0816,137.1264,17362.0
2020-12-07 14:50:00,152.8,152.8,152.47,152.47,13178.0,137.1624,137.1624,136.8661,136.8661,13178.0
2020-12-07 15:00:00,152.48,152.6,152.39,152.54,16888.0,136.8751,136.9828,136.7943,136.929,16888.0
2020-12-07 15:10:00,152.51,152.95,152.24,152.83,34046.0,136.902,137.297,136.6597,137.1893,34046.0
2020-12-07 15:20:00,152.92,152.92,152.54,152.75,15601.0,137.2701,137.2701,136.929,137.1175,15601.0
2020-12-07 15:30:00,152.82,152.99,152.67,152.97,25122.0,137.1803,137.3329,137.0457,137.315,25122.0
2020-12-07 15:40:00,152.99,153.04,152.66,152.71,35723.0,137.3329,137.3778,137.0367,137.0816,35723.0
2020-12-07 15:50:00,152.77,153.65,152.74,153.45,108564.0,137.1354,137.9254,137.1085,137.7458,108564.0
2020-12-08 09:30:00,153.6,154.06,152.76,153.13,57518.0,137.8805,138.2934,137.1264,137.4586,57518.0
2020-12-08 09:40:00,153.07,153.73,152.9,153.06,38660.0,137.4047,137.9972,137.2521,137.3957,38660.0
2020-12-08 09:50:00,153.06,153.91,153.06,153.91,15898.0,137.3957,138.1588,137.3957,138.1588,15898.0
2020-12-08 10:00:00,153.93,154.37,153.61,153.63,25108.0,138.1767,138.5717,137.8895,137.9074,25108.0
2020-12-08 10:10:00,153.71,154.09,153.5,153.83,31960.0,137.9792,138.3203,137.7907,138.0869,31960.0
2020-12-08 10:20:00,153.82,153.82,153.32,153.66,24255.0,138.078,138.078,137.6291,137.9343,24255.0
2020-12-08 10:30:00,153.62,153.74,152.91,153.25,45469.0,137.8984,138.0061,137.2611,137.5663,45469.0
2020-12-08 10:40:00,153.27,153.54,153.03,153.54,8031.0,137.5843,137.8266,137.3688,137.8266,8031.0
2020-12-08 10:50:00,153.52,154.2,153.41,154.2,11561.0,137.8087,138.4191,137.7099,138.4191,11561.0
2020-12-08 11:00:00,154.08,154.22,153.81,153.97,10722.0,138.3114,138.437,138.069,138.2126,10722.0
2020-12-08 11:10:00,153.92,153.92,153.62,153.88,8590.0,138.1677,138.1677,137.8984,138.1318,8590.0
2020-12-08 11:20:00,153.85,153.96,153.72,153.96,5969.0,138.1049,138.2036,137.9882,138.2036,5969.0
2020-12-08 11:30:00,153.96,154.33,153.9,154.22,19770.0,138.2036,138.5358,138.1498,138.437,19770.0
2020-12-08 11:40:00,154.28,154.5,154.27,154.39,12873.0,138.4909,138.6884,138.4819,138.5896,12873.0
2020-12-08 11:50:00,154.31,154.63,154.09,154.25,27015.0,138.5178,138.8051,138.3203,138.464,27015.0
2020-12-08 12:00:00,154.24,154.44,153.7,153.73,26862.0,138.455,138.6345,137.9702,137.9972,26862.0
2020-12-08 12:10:00,153.73,153.73,153.44,153.59,30109.0,137.9972,137.9972,137.7369,137.8715,30109.0
2020-12-08 12:20:00,153.6,154.09,153.59,154.09,15610.0,137.8805,138.3203,137.8715,138.3203,15610.0
2020-12-08 12:30:00,154.09,154.23,154.0,154.2,7542.0,138.3203,138.446,138.2395,138.4191,7542.0
2020-12-08 12:40:00,154.21,154.21,153.89,153.99,6399.0,138.428,138.428,138.1408,138.2306,6399.0
2020-12-08 12:50:00,153.89,154.08,153.87,153.96,6313.0,138.1408,138.3114,138.1228,138.2036,6313.0
2020-12-08 13:00:00,154.01,154.31,153.89,154.26,8573.0,138.2485,138.5178,138.1408,138.4729,8573.0
2020-12-08 13:10:00,154.24,154.26,153.58,153.59,20199.0,138.455,138.4729,137.8625,137.8715,20199.0
2020-12-08 13:20:00,153.59,153.67,153.4,153.43,17644.0,137.8715,137.9433,137.7009,137.7279,17644.0
2020-12-08 13:30:00,153.4,153.99,153.21,153.99,45091.0,137.7009,138.2306,137.5304,138.2306,45091.0
2020-12-08 13:40:00,153.99,154.66,153.97,154.55,12961.0,138.2306,138.832,138.2126,138.7333,12961.0
2020-12-08 13:50:00,154.58,155.09,154.55,155.03,28135.0,138.7602,139.218,138.7333,139.1641,28135.0
2020-12-08 14:00:00,155.03,155.17,154.95,154.96,12224.0,139.1641,139.2898,139.0923,139.1013,12224.0
2020-12-08 14:10:00,155.01,155.55,155.01,155.54,11325.0,139.1462,139.6309,139.1462,139.6219,11325.0
2020-12-08 14:20:00,155.49,155.78,155.49,155.67,13258.0,139.5771,139.8374,139.5771,139.7386,13258.0
2020-12-08 14:30:00,155.67,155.67,155.21,155.38,15830.0,139.7386,139.7386,139.3257,139.4783,15830.0
2020-12-08 14:40:00,155.42,155.55,155.16,155.24,14651.0,139.5142,139.6309,139.2808,139.3526,14651.0
2020-12-08 14:50:00,155.23,155.68,155.19,155.68,13965.0,139.3437,139.7476,139.3078,139.7476,13965.0
2020-12-08 15:00:00,155.71,155.85,155.65,155.68,19348.0,139.7745,139.9002,139.7207,139.7476,19348.0
2020-12-08 15:10:00,155.75,155.88,155.7,155.71,21234.0,139.8104,139.9271,139.7656,139.7745,21234.0
2020-12-08 15:20:00,155.7,155.89,155.55,155.64,26487.0,139.7656,139.9361,139.6309,139.7117,26487.0
2020-12-08 15:30:00,155.61,155.61,155.26,155.47,27238.0,139.6848,139.6848,139.3706,139.5591,27238.0
2020-12-08 15:40:00,155.43,155.63,155.37,155.52,41483.0,139.5232,139.7027,139.4693,139.604,41483.0
2020-12-08 15:50:00,155.5,156.0,155.5,155.73,96442.0,139.586,140.0349,139.586,139.7925,96442.0
2020-12-09 09:30:00,155.0,155.04,150.94,151.89,163385.0,139.1372,139.1731,135.4927,136.3455,163385.0
2020-12-09 09:40:00,152.04,153.45,150.94,153.45,83059.0,136.4801,137.7458,135.4927,137.7458,83059.0
2020-12-09 09:50:00,153.15,153.74,152.77,153.02,72846.0,137.4765,138.0061,137.1354,137.3598,72846.0
2020-12-09 10:00:00,153.04,153.23,152.86,152.9,35135.0,137.3778,137.5483,137.2162,137.2521,35135.0
2020-12-09 10:10:00,152.81,152.81,152.18,152.74,29167.0,137.1713,137.1713,136.6058,137.1085,29167.0
2020-12-09 10:20:00,152.83,153.27,152.75,153.25,15474.0,137.1893,137.5843,137.1175,137.5663,15474.0
2020-12-09 10:30:00,153.19,153.52,152.84,152.86,28216.0,137.5124,137.8087,137.1983,137.2162,28216.0
2020-12-09 10:40:00,152.86,152.94,152.44,152.65,12425.0,137.2162,137.288,136.8392,137.0277,12425.0
2020-12-09 10:50:00,152.69,152.87,152.61,152.81,24385.0,137.0636,137.2252,136.9918,137.1713,24385.0
2020-12-09 11:00:00,152.77,152.82,152.24,152.53,31185.0,137.1354,137.1803,136.6597,136.92,31185.0
2020-12-09 11:10:00,152.45,152.5,152.16,152.34,23363.0,136.8482,136.8931,136.5878,136.7494,23363.0
2020-12-09 11:20:00,152.34,152.5,152.11,152.25,29024.0,136.7494,136.8931,136.543,136.6686,29024.0
2020-12-09 11:30:00,152.32,152.37,151.94,151.99,27552.0,136.7315,136.7764,136.3904,136.4352,27552.0
2020-12-09 11:40:00,151.98,152.04,151.51,151.68,18265.0,136.4263,136.4801,136.0044,136.157,18265.0
2020-12-09 11:50:00,151.64,152.36,151.57,152.36,36497.0,136.1211,136.7674,136.0582,136.7674,36497.0
2020-12-09 12:00:00,152.43,152.53,151.79,151.87,21641.0,136.8302,136.92,136.2557,136.3275,21641.0
2020-12-09 12:10:00,151.89,151.89,151.41,151.5,15515.0,136.3455,136.3455,135.9146,135.9954,15515.0
2020-12-09 12:20:00,151.42,151.53,151.15,151.22,29225.0,135.9236,136.0223,135.6812,135.744,29225.0
2020-12-09 12:30:00,151.22,151.22,150.1,150.32,45619.0,135.744,135.744,134.7387,134.9362,45619.0
2020-12-09 12:40:00,150.3,150.4,149.37,149.59,36320.0,134.9182,135.008,134.0834,134.2809,36320.0
2020-12-09 12:50:00,149.5,150.4,149.49,150.29,33036.0,134.2001,135.008,134.1911,134.9092,33036.0
2020-12-09 13:00:00,150.23,150.37,149.73,150.23,15239.0,134.8554,134.981,134.4065,134.8554,15239.0
2020-12-09 13:10:00,150.28,150.38,149.96,150.0,19338.0,134.9002,134.99,134.613,134.6489,19338.0
2020-12-09 13:20:00,150.08,150.11,149.32,149.36,19492.0,134.7207,134.7476,134.0385,134.0744,19492.0
2020-12-09 13:30:00,149.36,149.46,149.04,149.29,19145.0,134.0744,134.1642,133.7872,134.0116,19145.0
2020-12-09 13:40:00,149.34,149.73,149.1,149.57,28119.0,134.0564,134.4065,133.841,134.2629,28119.0
2020-12-09 13:50:00,149.42,149.5,148.56,148.62,27180.0,134.1283,134.2001,133.3563,133.4101,27180.0
2020-12-09 14:00:00,148.63,149.3,148.63,149.24,23174.0,133.4191,134.0205,133.4191,133.9667,23174.0
2020-12-09 14:10:00,149.12,149.28,148.75,149.08,27504.0,133.859,134.0026,133.5268,133.8231,27504.0
2020-12-09 14:20:00,149.02,149.69,148.93,149.67,19656.0,133.7692,134.3706,133.6884,134.3527,19656.0
2020-12-09 14:30:00,149.63,149.67,148.97,149.07,28580.0,134.3168,134.3527,133.7243,133.8141,28580.0
2020-12-09 14:40:00,149.05,149.13,148.58,148.91,21984.0,133.7961,133.8679,133.3742,133.6705,21984.0
2020-12-09 14:50:00,148.95,149.19,148.57,149.0,27923.0,133.7064,133.9218,133.3653,133.7512,27923.0
2020-12-09 15:00:00,149.0,149.19,148.83,149.06,24980.0,133.7512,133.9218,133.5986,133.8051,24980.0
2020-12-09 15:10:00,149.01,149.15,148.55,148.69,30745.0,133.7602,133.8859,133.3473,133.473,30745.0
2020-12-09 15:20:00,148.67,148.74,147.65,147.65,140296.0,133.455,133.5179,132.5394,132.5394,140296.0
2020-12-09 15:30:00,147.66,147.81,147.45,147.7,58287.0,132.5484,132.683,132.3599,132.5843,58287.0
2020-12-09 15:40:00,147.71,148.41,147.71,148.23,63464.0,132.5933,133.2216,132.5933,133.06,63464.0
2020-12-09 15:50:00,148.28,148.56,148.08,148.29,152984.0,133.1049,133.3563,132.9254,133.1139,152984.0
2020-12-10 09:30:00,147.32,147.79,145.9,147.1,62833.0,132.2432,132.6651,130.9685,132.0457,62833.0
2020-12-10 09:40:00,147.06,147.41,146.5,147.1,52575.0,132.0098,132.324,131.5071,132.0457,52575.0
2020-12-10 09:50:00,147.1,147.27,146.77,147.0,36957.0,132.0457,132.1983,131.7495,131.9559,36957.0
2020-12-10 10:00:00,147.12,147.72,146.48,147.72,20709.0,132.0636,132.6022,131.4891,132.6022,20709.0
2020-12-10 10:10:00,147.57,147.81,147.31,147.75,13170.0,132.4676,132.683,132.2342,132.6292,13170.0
2020-12-10 10:20:00,147.8,148.06,147.56,147.73,14349.0,132.6741,132.9074,132.4586,132.6112,14349.0
2020-12-10 10:30:00,147.65,147.78,147.25,147.78,12885.0,132.5394,132.6561,132.1803,132.6561,12885.0
2020-12-10 10:40:00,147.84,147.94,147.49,147.58,11582.0,132.71,132.7997,132.3958,132.4766,11582.0
2020-12-10 10:50:00,147.56,147.85,147.45,147.76,11604.0,132.4586,132.7189,132.3599,132.6381,11604.0
2020-12-10 11:00:00,147.72,147.73,147.33,147.42,23362.0,132.6022,132.6112,132.2522,132.3329,23362.0
2020-12-10 11:10:00,147.38,147.63,147.11,147.58,14630.0,132.297,132.5215,132.0547,132.4766,14630.0
2020-12-10 11:20:00,147.63,147.77,147.58,147.6,9532.0,132.5215,132.6471,132.4766,132.4945,9532.0
2020-12-10 11:30:00,147.6,147.67,147.25,147.44,12506.0,132.4945,132.5574,132.1803,132.3509,12506.0
2020-12-10 11:40:00,147.35,147.35,147.04,147.05,12023.0,132.2701,132.2701,131.9918,132.0008,12023.0
2020-12-10 11:50:00,147.09,147.09,146.41,146.49,19045.0,132.0367,132.0367,131.4263,131.4981,19045.0
2020-12-10 12:00:00,146.42,146.9,146.41,146.9,12235.0,131.4353,131.8662,131.4263,131.8662,12235.0
2020-12-10 12:10:00,146.83,146.97,146.59,146.59,13294.0,131.8033,131.929,131.5879,131.5879,13294.0
2020-12-10 12:20:00,146.62,146.82,146.35,146.56,14084.0,131.6148,131.7943,131.3724,131.561,14084.0
2020-12-10 12:30:00,146.74,146.87,146.55,146.62,7222.0,131.7225,131.8392,131.552,131.6148,7222.0
2020-12-10 12:40:00,146.58,146.69,146.32,146.33,9849.0,131.5789,131.6777,131.3455,131.3545,9849.0
2020-12-10 12:50:00,146.34,146.53,146.25,146.31,17872.0,131.3635,131.534,131.2827,131.3365,17872.0
2020-12-10 13:00:00,146.31,146.67,146.31,146.61,9675.0,131.3365,131.6597,131.3365,131.6058,9675.0
2020-12-10 13:10:00,146.6,146.85,146.47,146.85,6150.0,131.5969,131.8213,131.4802,131.8213,6150.0
2020-12-10 13:20:00,146.86,147.12,146.76,146.89,17426.0,131.8303,132.0636,131.7405,131.8572,17426.0
2020-12-10 13:30:00,146.95,147.11,146.8,147.08,17714.0,131.911,132.0547,131.7764,132.0277,17714.0
2020-12-10 13:40:00,146.95,146.95,146.33,146.36,9422.0,131.911,131.911,131.3545,131.3814,9422.0
2020-12-10 13:50:00,146.32,146.45,146.25,146.35,11540.0,131.3455,131.4622,131.2827,131.3724,11540.0
2020-12-10 14:00:00,146.38,146.44,146.22,146.35,11077.0,131.3994,131.4532,131.2558,131.3724,11077.0
2020-12-10 14:10:00,146.37,146.57,146.27,146.3,24224.0,131.3904,131.5699,131.3006,131.3276,24224.0
2020-12-10 14:20:00,146.29,146.58,146.23,146.36,10798.0,131.3186,131.5789,131.2647,131.3814,10798.0
2020-12-10 14:30:00,146.31,146.54,146.29,146.54,7060.0,131.3365,131.543,131.3186,131.543,7060.0
2020-12-10 14:40:00,146.54,146.74,146.54,146.65,6646.0,131.543,131.7225,131.543,131.6417,6646.0
2020-12-10 14:50:00,146.69,146.72,146.2,146.2,18498.0,131.6777,131.7046,131.2378,131.2378,18498.0
2020-12-10 15:00:00,146.23,146.59,146.22,146.43,17032.0,131.2647,131.5879,131.2558,131.4443,17032.0
2020-12-10 15:10:00,146.43,146.58,146.13,146.25,30882.0,131.4443,131.5789,131.175,131.2827,30882.0
2020-12-10 15:20:00,146.18,146.25,145.88,145.96,52926.0,131.2198,131.2827,130.9505,131.0224,52926.0
2020-12-10 15:30:00,145.98,146.39,145.85,146.17,72162.0,131.0403,131.4084,130.9236,131.2109,72162.0
2020-12-10 15:40:00,146.14,146.24,145.9,145.93,46436.0,131.1839,131.2737,130.9685,130.9954,46436.0
2020-12-10 15:50:00,145.98,146.03,145.53,145.54,127357.0,131.0403,131.0852,130.6364,130.6453,127357.0
2020-12-11 09:30:00,143.9,144.45,142.31,142.97,131883.0,129.1732,129.6669,127.7459,128.3384,131883.0
2020-12-11 09:40:00,142.81,142.81,140.67,140.83,131446.0,128.1947,128.1947,126.2737,126.4174,131446.0
2020-12-11 09:50:00,140.78,142.09,140.21,141.88,135762.0,126.3725,127.5484,125.8608,127.3599,135762.0
2020-12-11 10:00:00,141.92,142.19,141.5,141.66,58646.0,127.3958,127.6382,127.0188,127.1624,58646.0
2020-12-11 10:10:00,141.6,142.52,141.6,142.3,63207.0,127.1086,127.9344,127.1086,127.7369,63207.0
2020-12-11 10:20:00,142.19,142.2,140.8,140.9,90025.0,127.6382,127.6472,126.3904,126.4802,90025.0
2020-12-11 10:30:00,140.95,141.12,140.76,140.9,63526.0,126.5251,126.6777,126.3545,126.4802,63526.0
2020-12-11 10:40:00,140.87,141.03,140.34,140.44,54051.0,126.4533,126.5969,125.9775,126.0673,54051.0
2020-12-11 10:50:00,140.39,140.49,140.0,140.12,60769.0,126.0224,126.1122,125.6723,125.78,60769.0
2020-12-11 11:00:00,140.16,140.34,139.81,139.89,110255.0,125.8159,125.9775,125.5018,125.5736,110255.0
2020-12-11 11:10:00,139.89,139.89,139.23,139.6,93167.0,125.5736,125.5736,124.9811,125.3132,93167.0
2020-12-11 11:20:00,139.6,139.64,138.89,139.08,64621.0,125.3132,125.3492,124.6759,124.8465,64621.0
2020-12-11 11:30:00,139.05,139.34,138.61,138.98,61087.0,124.8195,125.0799,124.4246,124.7567,61087.0
2020-12-11 11:40:00,138.94,139.38,138.83,139.37,53605.0,124.7208,125.1158,124.622,125.1068,53605.0
2020-12-11 11:50:00,139.34,139.53,138.84,138.95,76058.0,125.0799,125.2504,124.631,124.7298,76058.0
2020-12-11 12:00:00,138.94,139.43,138.94,139.18,51226.0,124.7208,125.1606,124.7208,124.9362,51226.0
2020-12-11 12:10:00,139.19,139.62,139.13,139.27,40083.0,124.9452,125.3312,124.8913,125.017,40083.0
2020-12-11 12:20:00,139.27,139.43,139.07,139.18,32935.0,125.017,125.1606,124.8375,124.9362,32935.0
2020-12-11 12:30:00,139.15,139.72,139.01,139.25,54244.0,124.9093,125.421,124.7836,124.9991,54244.0
2020-12-11 12:40:00,139.33,139.5,138.96,139.05,57128.0,125.0709,125.2235,124.7387,124.8195,57128.0
2020-12-11 12:50:00,138.95,139.17,138.9,139.05,45447.0,124.7298,124.9273,124.6849,124.8195,45447.0
2020-12-11 13:00:00,139.04,139.76,139.03,139.32,167370.0,124.8106,125.4569,124.8016,125.0619,167370.0
2020-12-11 13:10:00,139.31,140.12,139.3,139.81,51148.0,125.0529,125.78,125.0439,125.5018,51148.0
2020-12-11 13:20:00,139.81,140.01,139.67,139.87,29491.0,125.5018,125.6813,125.3761,125.5556,29491.0
2020-12-11 13:30:00,139.86,140.67,139.77,140.37,45131.0,125.5466,126.2737,125.4658,126.0044,45131.0
2020-12-11 13:40:00,140.48,140.57,140.02,140.09,40841.0,126.1032,126.184,125.6903,125.7531,40841.0
2020-12-11 13:50:00,140.14,140.57,140.11,140.46,23042.0,125.798,126.184,125.7711,126.0852,23042.0
2020-12-11 14:00:00,140.43,140.52,140.14,140.35,12423.0,126.0583,126.1391,125.798,125.9865,12423.0
2020-12-11 14:10:00,140.36,140.36,139.96,140.12,18284.0,125.9955,125.9955,125.6364,125.78,18284.0
2020-12-11 14:20:00,140.1,140.3,139.97,140.12,18894.0,125.7621,125.9416,125.6454,125.78,18894.0
2020-12-11 14:30:00,140.16,140.44,140.12,140.34,17223.0,125.8159,126.0673,125.78,125.9775,17223.0
2020-12-11 14:40:00,140.32,140.46,139.95,140.03,18510.0,125.9596,126.0852,125.6274,125.6992,18510.0
2020-12-11 14:50:00,139.99,140.17,139.8,139.83,19317.0,125.6633,125.8249,125.4928,125.5197,19317.0
2020-12-11 15:00:00,139.8,139.9,139.41,139.59,38204.0,125.4928,125.5825,125.1427,125.3043,38204.0
2020-12-11 15:10:00,139.59,140.09,139.39,139.9,37414.0,125.3043,125.7531,125.1247,125.5825,37414.0
2020-12-11 15:20:00,139.9,140.18,139.61,139.64,33937.0,125.5825,125.8339,125.3222,125.3492,33937.0
2020-12-11 15:30:00,139.67,140.19,139.63,139.91,47774.0,125.3761,125.8429,125.3402,125.5915,47774.0
2020-12-11 15:40:00,139.94,140.14,139.7,139.74,56034.0,125.6185,125.798,125.403,125.4389,56034.0
2020-12-11 15:50:00,139.72,139.8,139.21,139.24,201652.0,125.421,125.4928,124.9632,124.9901,201652.0
2020-12-14 09:30:00,140.24,140.38,138.35,140.09,101481.0,125.8877,126.0134,124.1912,125.7531,101481.0
2020-12-14 09:40:00,140.16,140.31,138.16,138.35,50106.0,125.8159,125.9506,124.0206,124.1912,50106.0
2020-12-14 09:50:00,138.55,139.47,138.23,139.25,49509.0,124.3707,125.1966,124.0835,124.9991,49509.0
2020-12-14 10:00:00,139.25,139.6,139.11,139.33,28395.0,124.9991,125.3132,124.8734,125.0709,28395.0
2020-12-14 10:10:00,139.33,139.33,138.4,139.21,28534.0,125.0709,125.0709,124.2361,124.9632,28534.0
2020-12-14 10:20:00,139.11,139.44,138.99,139.38,32770.0,124.8734,125.1696,124.7657,125.1158,32770.0
2020-12-14 10:30:00,139.4,139.6,138.92,139.2,20753.0,125.1337,125.3132,124.7028,124.9542,20753.0
2020-12-14 10:40:00,139.26,139.29,138.3,138.34,29745.0,125.008,125.035,124.1463,124.1822,29745.0
2020-12-14 10:50:00,138.3,138.47,138.08,138.08,37945.0,124.1463,124.2989,123.9488,123.9488,37945.0
2020-12-14 11:00:00,138.15,138.24,137.94,138.0,51673.0,124.0116,124.0924,123.8231,123.877,51673.0
2020-12-14 11:10:00,138.04,138.6,138.0,138.55,29751.0,123.9129,124.4156,123.877,124.3707,29751.0
2020-12-14 11:20:00,138.55,138.8,138.21,138.27,23849.0,124.3707,124.5951,124.0655,124.1194,23849.0
2020-12-14 11:30:00,138.34,138.63,138.13,138.38,26393.0,124.1822,124.4425,123.9937,124.2181,26393.0
2020-12-14 11:40:00,138.34,138.74,138.22,138.64,21232.0,124.1822,124.5413,124.0745,124.4515,21232.0
2020-12-14 11:50:00,138.73,138.92,138.24,138.35,25249.0,124.5323,124.7028,124.0924,124.1912,25249.0
2020-12-14 12:00:00,138.34,138.39,138.07,138.22,19180.0,124.1822,124.2271,123.9398,124.0745,19180.0
2020-12-14 12:10:00,138.21,138.41,138.07,138.11,19336.0,124.0655,124.245,123.9398,123.9757,19336.0
2020-12-14 12:20:00,138.11,138.73,138.07,138.65,65104.0,123.9757,124.5323,123.9398,124.4605,65104.0
2020-12-14 12:30:00,138.64,138.89,138.57,138.74,33687.0,124.4515,124.6759,124.3887,124.5413,33687.0
2020-12-14 12:40:00,138.74,138.8,138.48,138.67,29902.0,124.5413,124.5951,124.3079,124.4784,29902.0
2020-12-14 12:50:00,138.71,139.12,138.69,138.96,54739.0,124.5143,124.8824,124.4964,124.7387,54739.0
2020-12-14 13:00:00,138.97,139.87,138.97,139.33,112135.0,124.7477,125.5556,124.7477,125.0709,112135.0
2020-12-14 13:10:00,139.33,139.98,139.22,139.91,48277.0,125.0709,125.6544,124.9721,125.5915,48277.0
2020-12-14 13:20:00,139.87,140.43,139.79,140.15,88535.0,125.5556,126.0583,125.4838,125.807,88535.0
2020-12-14 13:30:00,140.15,140.32,139.91,139.92,31291.0,125.807,125.9596,125.5915,125.6005,31291.0
2020-12-14 13:40:00,139.94,139.94,139.68,139.8,29432.0,125.6185,125.6185,125.3851,125.4928,29432.0
2020-12-14 13:50:00,139.82,140.09,139.44,139.5,34453.0,125.5107,125.7531,125.1696,125.2235,34453.0
2020-12-14 14:00:00,139.46,139.72,139.45,139.59,28951.0,125.1876,125.421,125.1786,125.3043,28951.0
2020-12-14 14:10:00,139.64,139.74,139.44,139.69,33433.0,125.3492,125.4389,125.1696,125.394,33433.0
2020-12-14 14:20:00,139.69,139.99,139.65,139.69,29293.0,125.394,125.6633,125.3581,125.394,29293.0
2020-12-14 14:30:00,139.66,139.67,139.19,139.39,26812.0,125.3671,125.3761,124.9452,125.1247,26812.0
2020-12-14 14:40:00,139.39,139.71,139.38,139.64,17911.0,125.1247,125.412,125.1158,125.3492,17911.0
2020-12-14 14:50:00,139.68,139.81,139.5,139.5,34855.0,125.3851,125.5018,125.2235,125.2235,34855.0
2020-12-14 15:00:00,139.55,139.57,139.35,139.37,30744.0,125.2684,125.2863,125.0888,125.1068,30744.0
2020-12-14 15:10:00,139.4,139.73,139.38,139.56,50870.0,125.1337,125.4299,125.1158,125.2773,50870.0
2020-12-14 15:20:00,139.56,139.67,139.51,139.56,52339.0,125.2773,125.3761,125.2325,125.2773,52339.0
2020-12-14 15:30:00,139.56,139.56,139.15,139.23,48201.0,125.2773,125.2773,124.9093,124.9811,48201.0
2020-12-14 15:40:00,139.22,139.46,139.14,139.44,43200.0,124.9721,125.1876,124.9003,125.1696,43200.0
2020-12-14 15:50:00,139.39,139.48,138.98,139.27,150734.0,125.1247,125.2055,124.7567,125.017,150734.0
2020-12-15 09:30:00,143.6,145.65,142.96,145.6,268859.0,128.9039,130.7441,128.3294,130.6992,268859.0
2020-12-15 09:40:00,145.59,146.34,145.05,146.1,134845.0,130.6902,131.3635,130.2055,131.148,134845.0
2020-12-15 09:50:00,146.29,146.29,145.0,145.62,80135.0,131.3186,131.3186,130.1606,130.7172,80135.0
2020-12-15 10:00:00,145.7,146.31,145.43,146.01,68867.0,130.789,131.3365,130.5466,131.0672,68867.0
2020-12-15 10:10:00,146.09,146.4,145.64,145.9,41931.0,131.1391,131.4173,130.7351,130.9685,41931.0
2020-12-15 10:20:00,145.87,146.36,145.54,145.62,43126.0,130.9416,131.3814,130.6453,130.7172,43126.0
2020-12-15 10:30:00,145.58,145.85,145.18,145.19,31647.0,130.6812,130.9236,130.3222,130.3312,31647.0
2020-12-15 10:40:00,145.24,145.89,144.99,145.89,31643.0,130.376,130.9595,130.1516,130.9595,31643.0
2020-12-15 10:50:00,145.84,145.91,145.49,145.64,33423.0,130.9146,130.9775,130.6005,130.7351,33423.0
2020-12-15 11:00:00,145.56,145.56,144.91,145.19,25700.0,130.6633,130.6633,130.0798,130.3312,25700.0
2020-12-15 11:10:00,145.17,145.5,144.92,145.19,28178.0,130.3132,130.6094,130.0888,130.3312,28178.0
2020-12-15 11:20:00,145.24,145.35,144.81,145.1,28049.0,130.376,130.4748,129.9901,130.2504,28049.0
2020-12-15 11:30:00,145.03,145.39,144.97,145.39,38748.0,130.1875,130.5107,130.1337,130.5107,38748.0
2020-12-15 11:40:00,145.32,145.37,144.6,144.7,18406.0,130.4479,130.4927,129.8015,129.8913,18406.0
2020-12-15 11:50:00,144.65,144.81,144.45,144.78,19597.0,129.8464,129.9901,129.6669,129.9631,19597.0
2020-12-15 12:00:00,144.8,145.17,144.73,145.03,13135.0,129.9811,130.3132,129.9182,130.1875,13135.0
2020-12-15 12:10:00,145.03,145.03,144.61,144.81,19639.0,130.1875,130.1875,129.8105,129.9901,19639.0
2020-12-15 12:20:00,144.8,144.92,144.75,144.79,9469.0,129.9811,130.0888,129.9362,129.9721,9469.0
2020-12-15 12:30:00,144.76,144.92,144.57,144.89,12053.0,129.9452,130.0888,129.7746,130.0619,12053.0
2020-12-15 12:40:00,144.83,144.85,144.47,144.47,8758.0,130.008,130.026,129.6848,129.6848,8758.0
2020-12-15 12:50:00,144.42,144.66,144.26,144.65,9430.0,129.64,129.8554,129.4963,129.8464,9430.0
2020-12-15 13:00:00,144.7,144.85,144.15,144.45,17905.0,129.8913,130.026,129.3976,129.6669,17905.0
2020-12-15 13:10:00,144.46,144.46,144.17,144.17,14210.0,129.6759,129.6759,129.4155,129.4155,14210.0
2020-12-15 13:20:00,144.17,144.19,143.86,143.86,21986.0,129.4155,129.4335,129.1373,129.1373,21986.0
2020-12-15 13:30:00,143.92,144.02,143.81,143.88,17882.0,129.1911,129.2809,129.0924,129.1552,17882.0
2020-12-15 13:40:00,143.83,144.2,143.83,143.97,29486.0,129.1103,129.4425,129.1103,129.236,29486.0
2020-12-15 13:50:00,144.0,144.04,143.78,143.95,31772.0,129.2629,129.2989,129.0655,129.2181,31772.0
2020-12-15 14:00:00,143.93,144.05,143.73,143.94,35873.0,129.2001,129.3078,129.0206,129.2091,35873.0
2020-12-15 14:10:00,144.03,144.84,143.91,144.73,30671.0,129.2899,130.017,129.1822,129.9182,30671.0
2020-12-15 14:20:00,144.68,144.75,144.26,144.26,12681.0,129.8734,129.9362,129.4963,129.4963,12681.0
2020-12-15 14:30:00,144.31,144.49,144.2,144.2,10587.0,129.5412,129.7028,129.4425,129.4425,10587.0
2020-12-15 14:40:00,144.22,144.51,144.21,144.36,9833.0,129.4604,129.7208,129.4515,129.5861,9833.0
2020-12-15 14:50:00,144.33,144.69,144.22,144.68,18553.0,129.5592,129.8823,129.4604,129.8734,18553.0
2020-12-15 15:00:00,144.64,144.81,144.49,144.49,18544.0,129.8374,129.9901,129.7028,129.7028,18544.0
2020-12-15 15:10:00,144.57,144.59,144.4,144.48,17668.0,129.7746,129.7926,129.622,129.6938,17668.0
2020-12-15 15:20:00,144.48,144.84,144.48,144.58,28090.0,129.6938,130.017,129.6938,129.7836,28090.0
2020-12-15 15:30:00,144.59,144.98,144.49,144.94,35636.0,129.7926,130.1427,129.7028,130.1067,35636.0
2020-12-15 15:40:00,144.91,144.95,144.72,144.93,42687.0,130.0798,130.1157,129.9093,130.0978,42687.0
2020-12-15 15:50:00,144.88,144.9,144.25,144.68,144061.0,130.0529,130.0708,129.4874,129.8734,144061.0
2020-12-16 09:30:00,145.19,145.28,144.13,144.62,101192.0,130.3312,130.412,129.3796,129.8195,101192.0
2020-12-16 09:40:00,144.61,144.95,144.29,144.83,37408.0,129.8105,130.1157,129.5233,130.008,37408.0
2020-12-16 09:50:00,144.87,145.08,143.6,143.68,27269.0,130.0439,130.2324,128.9039,128.9757,27269.0
2020-12-16 10:00:00,143.74,144.33,143.62,144.15,15710.0,129.0296,129.5592,128.9218,129.3976,15710.0
2020-12-16 10:10:00,144.2,145.0,144.17,144.96,36323.0,129.4425,130.1606,129.4155,130.1247,36323.0
2020-12-16 10:20:00,144.92,145.61,144.88,145.39,39837.0,130.0888,130.7082,130.0529,130.5107,39837.0
2020-12-16 10:30:00,145.44,145.93,145.23,145.88,45895.0,130.5556,130.9954,130.3671,130.9505,45895.0
2020-12-16 10:40:00,145.86,146.0,145.4,145.76,18970.0,130.9326,131.0583,130.5197,130.8428,18970.0
2020-12-16 10:50:00,145.77,146.41,145.67,146.22,34960.0,130.8518,131.4263,130.762,131.2558,34960.0
2020-12-16 11:00:00,146.23,146.78,146.23,146.42,23915.0,131.2647,131.7584,131.2647,131.4353,23915.0
2020-12-16 11:10:00,146.5,146.87,146.25,146.55,15031.0,131.5071,131.8392,131.2827,131.552,15031.0
2020-12-16 11:20:00,146.52,146.7,146.18,146.19,28238.0,131.525,131.6866,131.2198,131.2288,28238.0
2020-12-16 11:30:00,146.22,146.45,146.18,146.26,15620.0,131.2558,131.4622,131.2198,131.2917,15620.0
2020-12-16 11:40:00,146.29,147.05,146.29,147.05,24491.0,131.3186,132.0008,131.3186,132.0008,24491.0
2020-12-16 11:50:00,147.02,147.14,146.88,146.89,11993.0,131.9739,132.0816,131.8482,131.8572,11993.0
2020-12-16 12:00:00,146.91,146.97,146.71,146.97,10966.0,131.8751,131.929,131.6956,131.929,10966.0
2020-12-16 12:10:00,146.95,147.2,146.79,147.17,18851.0,131.911,132.1355,131.7674,132.1085,18851.0
2020-12-16 12:20:00,147.16,147.24,146.75,147.05,16299.0,132.0996,132.1714,131.7315,132.0008,16299.0
2020-12-16 12:30:00,147.06,147.09,146.76,146.87,12344.0,132.0098,132.0367,131.7405,131.8392,12344.0
2020-12-16 12:40:00,146.9,147.08,146.73,147.01,10626.0,131.8662,132.0277,131.7136,131.9649,10626.0
2020-12-16 12:50:00,147.03,147.19,146.8,147.18,10391.0,131.9829,132.1265,131.7764,132.1175,10391.0
2020-12-16 13:00:00,147.11,147.3,146.92,147.03,17074.0,132.0547,132.2252,131.8841,131.9829,17074.0
2020-12-16 13:10:00,147.0,147.18,146.86,146.96,23837.0,131.9559,132.1175,131.8303,131.92,23837.0
2020-12-16 13:20:00,146.96,147.32,146.94,146.99,12295.0,131.92,132.2432,131.9021,131.9469,12295.0
2020-12-16 13:30:00,147.03,147.34,147.03,147.29,11062.0,131.9829,132.2611,131.9829,132.2162,11062.0
2020-12-16 13:40:00,147.31,147.42,147.15,147.33,14199.0,132.2342,132.3329,132.0906,132.2522,14199.0
2020-12-16 13:50:00,147.36,147.37,146.93,146.93,17081.0,132.2791,132.2881,131.8931,131.8931,17081.0
2020-12-16 14:00:00,146.96,147.29,146.88,147.11,18371.0,131.92,132.2162,131.8482,132.0547,18371.0
2020-12-16 14:10:00,147.07,147.24,146.86,146.95,24769.0,132.0188,132.1714,131.8303,131.911,24769.0
2020-12-16 14:20:00,147.0,147.46,146.98,147.17,25849.0,131.9559,132.3688,131.938,132.1085,25849.0
2020-12-16 14:30:00,147.24,147.99,147.24,147.89,16907.0,132.1714,132.8446,132.1714,132.7548,16907.0
2020-12-16 14:40:00,147.87,148.04,147.74,147.95,26055.0,132.7369,132.8895,132.6202,132.8087,26055.0
2020-12-16 14:50:00,147.95,148.21,147.91,148.16,33504.0,132.8087,133.0421,132.7728,132.9972,33504.0
2020-12-16 15:00:00,148.13,148.15,147.9,148.15,29847.0,132.9703,132.9882,132.7638,132.9882,29847.0
2020-12-16 15:10:00,148.09,148.35,147.91,148.19,34581.0,132.9344,133.1678,132.7728,133.0241,34581.0
2020-12-16 15:20:00,148.21,148.42,148.16,148.26,38468.0,133.0421,133.2306,132.9972,133.087,38468.0
2020-12-16 15:30:00,148.22,148.25,147.88,148.05,52631.0,133.0511,133.078,132.7459,132.8985,52631.0
2020-12-16 15:40:00,148.03,148.11,147.77,147.91,50936.0,132.8805,132.9523,132.6471,132.7728,50936.0
2020-12-16 15:50:00,147.91,148.01,147.4,147.42,111319.0,132.7728,132.8626,132.315,132.3329,111319.0
2020-12-17 09:30:00,149.0,150.29,148.6,149.0,199402.0,133.7512,134.9092,133.3922,133.7512,199402.0
2020-12-17 09:40:00,148.85,149.0,147.5,147.84,60702.0,133.6166,133.7512,132.4048,132.71,60702.0
2020-12-17 09:50:00,147.81,148.34,146.93,146.98,44159.0,132.683,133.1588,131.8931,131.938,44159.0
2020-12-17 10:00:00,147.0,147.08,146.51,146.69,28635.0,131.9559,132.0277,131.5161,131.6777,28635.0
2020-12-17 10:10:00,146.69,147.3,146.56,147.2,25482.0,131.6777,132.2252,131.561,132.1355,25482.0
2020-12-17 10:20:00,147.2,147.2,146.51,146.98,21653.0,132.1355,132.1355,131.5161,131.938,21653.0
2020-12-17 10:30:00,146.86,147.12,146.65,146.65,27080.0,131.8303,132.0636,131.6417,131.6417,27080.0
2020-12-17 10:40:00,146.85,146.95,146.35,146.87,24516.0,131.8213,131.911,131.3724,131.8392,24516.0
2020-12-17 10:50:00,146.96,147.0,146.64,146.78,12791.0,131.92,131.9559,131.6328,131.7584,12791.0
2020-12-17 11:00:00,146.66,146.81,146.49,146.71,10226.0,131.6507,131.7854,131.4981,131.6956,10226.0
2020-12-17 11:10:00,146.66,147.16,146.66,147.0,17946.0,131.6507,132.0996,131.6507,131.9559,17946.0
2020-12-17 11:20:00,147.0,147.11,146.89,147.01,14269.0,131.9559,132.0547,131.8572,131.9649,14269.0
2020-12-17 11:30:00,147.01,147.1,146.81,146.85,14796.0,131.9649,132.0457,131.7854,131.8213,14796.0
2020-12-17 11:40:00,146.84,146.95,146.6,146.6,13789.0,131.8123,131.911,131.5969,131.5969,13789.0
2020-12-17 11:50:00,146.54,146.84,146.42,146.84,20972.0,131.543,131.8123,131.4353,131.8123,20972.0
2020-12-17 12:00:00,146.87,146.9,146.6,146.6,10168.0,131.8392,131.8662,131.5969,131.5969,10168.0
2020-12-17 12:10:00,146.52,146.8,146.42,146.69,16246.0,131.525,131.7764,131.4353,131.6777,16246.0
2020-12-17 12:20:00,146.67,147.13,146.67,147.09,10999.0,131.6597,132.0726,131.6597,132.0367,10999.0
2020-12-17 12:30:00,147.03,147.05,146.71,147.0,11051.0,131.9829,132.0008,131.6956,131.9559,11051.0
2020-12-17 12:40:00,146.97,147.28,146.97,147.27,17509.0,131.929,132.2073,131.929,132.1983,17509.0
2020-12-17 12:50:00,147.26,147.32,147.12,147.18,16128.0,132.1893,132.2432,132.0636,132.1175,16128.0
2020-12-17 13:00:00,147.17,147.4,147.14,147.25,13525.0,132.1085,132.315,132.0816,132.1803,13525.0
2020-12-17 13:10:00,147.17,147.19,147.0,147.19,15625.0,132.1085,132.1265,131.9559,132.1265,15625.0
2020-12-17 13:20:00,147.25,147.29,146.93,147.0,9699.0,132.1803,132.2162,131.8931,131.9559,9699.0
2020-12-17 13:30:00,146.98,147.01,146.74,146.84,10409.0,131.938,131.9649,131.7225,131.8123,10409.0
2020-12-17 13:40:00,146.83,146.99,146.76,146.93,10702.0,131.8033,131.9469,131.7405,131.8931,10702.0
2020-12-17 13:50:00,146.93,147.08,146.86,146.99,7850.0,131.8931,132.0277,131.8303,131.9469,7850.0
2020-12-17 14:00:00,146.94,146.94,146.61,146.72,20664.0,131.9021,131.9021,131.6058,131.7046,20664.0
2020-12-17 14:10:00,146.69,146.8,146.64,146.73,11112.0,131.6777,131.7764,131.6328,131.7136,11112.0
2020-12-17 14:20:00,146.71,146.79,146.36,146.45,18909.0,131.6956,131.7674,131.3814,131.4622,18909.0
2020-12-17 14:30:00,146.5,146.56,146.28,146.3,14446.0,131.5071,131.561,131.3096,131.3276,14446.0
2020-12-17 14:40:00,146.33,146.33,146.09,146.24,13164.0,131.3545,131.3545,131.1391,131.2737,13164.0
2020-12-17 14:50:00,146.19,146.27,145.93,145.99,17935.0,131.2288,131.3006,130.9954,131.0493,17935.0
2020-12-17 15:00:00,145.96,146.03,145.47,145.78,29215.0,131.0224,131.0852,130.5825,130.8608,29215.0
2020-12-17 15:10:00,145.78,146.05,145.71,145.81,21370.0,130.8608,131.1031,130.7979,130.8877,21370.0
2020-12-17 15:20:00,145.85,145.91,145.65,145.68,20072.0,130.9236,130.9775,130.7441,130.771,20072.0
2020-12-17 15:30:00,145.7,145.73,145.4,145.6,34670.0,130.789,130.8159,130.5197,130.6992,34670.0
2020-12-17 15:40:00,145.62,145.69,145.45,145.67,30228.0,130.7172,130.78,130.5646,130.762,30228.0
2020-12-17 15:50:00,145.7,146.01,145.4,145.52,159038.0,130.789,131.0672,130.5197,130.6274,159038.0
2020-12-18 09:30:00,146.44,147.09,145.95,146.34,206334.0,131.4532,132.0367,131.0134,131.3635,206334.0
2020-12-18 09:40:00,146.12,146.35,145.06,145.63,41424.0,131.166,131.3724,130.2145,130.7261,41424.0
2020-12-18 09:50:00,145.7,145.73,145.18,145.58,28002.0,130.789,130.8159,130.3222,130.6812,28002.0
2020-12-18 10:00:00,145.52,146.43,145.5,146.42,21041.0,130.6274,131.4443,130.6094,131.4353,21041.0
2020-12-18 10:10:00,146.36,146.69,146.25,146.67,26833.0,131.3814,131.6777,131.2827,131.6597,26833.0
2020-12-18 10:20:00,146.59,146.68,145.96,146.12,24300.0,131.5879,131.6687,131.0224,131.166,24300.0
2020-12-18 10:30:00,146.14,146.17,145.93,146.05,40856.0,131.1839,131.2109,130.9954,131.1031,40856.0
2020-12-18 10:40:00,146.27,146.49,146.15,146.31,19218.0,131.3006,131.4981,131.1929,131.3365,19218.0
2020-12-18 10:50:00,146.33,146.37,146.16,146.3,18803.0,131.3545,131.3904,131.2019,131.3276,18803.0
2020-12-18 11:00:00,146.28,146.86,146.27,146.81,17408.0,131.3096,131.8303,131.3006,131.7854,17408.0
2020-12-18 11:10:00,146.84,146.87,146.0,146.05,28076.0,131.8123,131.8392,131.0583,131.1031,28076.0
2020-12-18 11:20:00,145.99,146.41,145.9,146.25,18334.0,131.0493,131.4263,130.9685,131.2827,18334.0
2020-12-18 11:30:00,146.25,146.75,146.0,146.75,12208.0,131.2827,131.7315,131.0583,131.7315,12208.0
2020-12-18 11:40:00,146.7,147.14,146.69,146.96,26306.0,131.6866,132.0816,131.6777,131.92,26306.0
2020-12-18 11:50:00,146.98,147.3,146.84,147.0,16674.0,131.938,132.2252,131.8123,131.9559,16674.0
2020-12-18 12:00:00,146.92,147.76,146.9,147.69,24103.0,131.8841,132.6381,131.8662,132.5753,24103.0
2020-12-18 12:10:00,147.69,148.38,147.63,148.25,31361.0,132.5753,133.1947,132.5215,133.078,31361.0
2020-12-18 12:20:00,148.22,148.59,148.2,148.53,45454.0,133.0511,133.3832,133.0331,133.3293,45454.0
2020-12-18 12:30:00,148.53,149.06,148.44,148.84,34325.0,133.3293,133.8051,133.2486,133.6076,34325.0
2020-12-18 12:40:00,148.91,148.96,148.4,148.41,33050.0,133.6705,133.7153,133.2126,133.2216,33050.0
2020-12-18 12:50:00,148.41,148.6,148.39,148.55,26540.0,133.2216,133.3922,133.2037,133.3473,26540.0
2020-12-18 13:00:00,148.55,148.91,148.55,148.85,17334.0,133.3473,133.6705,133.3473,133.6166,17334.0
2020-12-18 13:10:00,148.84,148.96,148.72,148.93,14213.0,133.6076,133.7153,133.4999,133.6884,14213.0
2020-12-18 13:20:00,148.93,148.99,148.51,148.74,23509.0,133.6884,133.7423,133.3114,133.5179,23509.0
2020-12-18 13:30:00,148.74,148.92,148.66,148.88,15122.0,133.5179,133.6794,133.446,133.6435,15122.0
2020-12-18 13:40:00,148.84,149.35,148.82,149.24,26902.0,133.6076,134.0654,133.5897,133.9667,26902.0
2020-12-18 13:50:00,149.26,149.41,149.1,149.23,14886.0,133.9846,134.1193,133.841,133.9577,14886.0
2020-12-18 14:00:00,149.23,149.25,148.75,148.88,19076.0,133.9577,133.9757,133.5268,133.6435,19076.0
2020-12-18 14:10:00,148.87,148.87,148.53,148.53,19661.0,133.6345,133.6345,133.3293,133.3293,19661.0
2020-12-18 14:20:00,148.59,148.84,148.34,148.76,23157.0,133.3832,133.6076,133.1588,133.5358,23157.0
2020-12-18 14:30:00,148.76,148.87,148.5,148.5,8906.0,133.5358,133.6345,133.3024,133.3024,8906.0
2020-12-18 14:40:00,148.5,148.51,148.1,148.27,13614.0,133.3024,133.3114,132.9434,133.096,13614.0
2020-12-18 14:50:00,148.21,148.32,147.96,148.16,15170.0,133.0421,133.1408,132.8177,132.9972,15170.0
2020-12-18 15:00:00,148.16,148.38,147.97,148.29,10472.0,132.9972,133.1947,132.8267,133.1139,10472.0
2020-12-18 15:10:00,148.21,148.28,148.13,148.19,14292.0,133.0421,133.1049,132.9703,133.0241,14292.0
2020-12-18 15:20:00,148.17,148.17,147.8,147.93,29089.0,133.0062,133.0062,132.6741,132.7907,29089.0
2020-12-18 15:30:00,147.9,148.05,147.61,147.75,24828.0,132.7638,132.8985,132.5035,132.6292,24828.0
2020-12-18 15:40:00,147.68,148.34,147.63,148.12,42249.0,132.5663,133.1588,132.5215,132.9613,42249.0
2020-12-18 15:50:00,148.06,148.48,147.29,148.19,198053.0,132.9074,133.2845,132.2162,133.0241,198053.0
2020-12-21 09:30:00,145.55,146.8,145.17,146.44,73272.0,130.6543,131.7764,130.3132,131.4532,73272.0
2020-12-21 09:40:00,146.4,146.76,146.0,146.37,29561.0,131.4173,131.7405,131.0583,131.3904,29561.0
2020-12-21 09:50:00,146.51,147.84,146.37,147.37,32312.0,131.5161,132.71,131.3904,132.2881,32312.0
2020-12-21 10:00:00,147.47,147.83,146.35,146.8,18520.0,132.3778,132.701,131.3724,131.7764,18520.0
2020-12-21 10:10:00,146.8,147.24,146.34,146.69,26343.0,131.7764,132.1714,131.3635,131.6777,26343.0
2020-12-21 10:20:00,146.72,147.7,146.66,147.53,27988.0,131.7046,132.5843,131.6507,132.4317,27988.0
2020-12-21 10:30:00,147.4,147.54,146.33,146.85,29513.0,132.315,132.4407,131.3545,131.8213,29513.0
2020-12-21 10:40:00,146.79,146.92,146.27,146.77,23445.0,131.7674,131.8841,131.3006,131.7495,23445.0
2020-12-21 10:50:00,146.97,147.27,146.38,146.94,13367.0,131.929,132.1983,131.3994,131.9021,13367.0
2020-12-21 11:00:00,146.92,147.09,146.54,147.09,12008.0,131.8841,132.0367,131.543,132.0367,12008.0
2020-12-21 11:10:00,147.03,147.22,146.42,146.83,14875.0,131.9829,132.1534,131.4353,131.8033,14875.0
2020-12-21 11:20:00,146.72,146.98,146.67,146.81,11195.0,131.7046,131.938,131.6597,131.7854,11195.0
2020-12-21 11:30:00,146.78,147.4,146.65,147.39,13569.0,131.7584,132.315,131.6417,132.306,13569.0
2020-12-21 11:40:00,147.37,147.61,147.23,147.54,10550.0,132.2881,132.5035,132.1624,132.4407,10550.0
2020-12-21 11:50:00,147.54,147.59,147.32,147.39,8323.0,132.4407,132.4855,132.2432,132.306,8323.0
2020-12-21 12:00:00,147.49,147.62,147.23,147.38,7311.0,132.3958,132.5125,132.1624,132.297,7311.0
2020-12-21 12:10:00,147.42,147.49,147.23,147.33,8035.0,132.3329,132.3958,132.1624,132.2522,8035.0
2020-12-21 12:20:00,147.3,147.54,147.27,147.36,12211.0,132.2252,132.4407,132.1983,132.2791,12211.0
2020-12-21 12:30:00,147.37,147.56,147.37,147.44,14089.0,132.2881,132.4586,132.2881,132.3509,14089.0
2020-12-21 12:40:00,147.47,147.56,147.38,147.44,4343.0,132.3778,132.4586,132.297,132.3509,4343.0
2020-12-21 12:50:00,147.46,147.68,147.37,147.41,17556.0,132.3688,132.5663,132.2881,132.324,17556.0
2020-12-21 13:00:00,147.4,147.4,147.2,147.34,11116.0,132.315,132.315,132.1355,132.2611,11116.0
2020-12-21 13:10:00,147.34,147.77,147.34,147.77,5898.0,132.2611,132.6471,132.2611,132.6471,5898.0
2020-12-21 13:20:00,147.86,147.86,147.57,147.69,9800.0,132.7279,132.7279,132.4676,132.5753,9800.0
2020-12-21 13:30:00,147.72,148.0,147.72,147.91,5025.0,132.6022,132.8536,132.6022,132.7728,5025.0
2020-12-21 13:40:00,147.98,148.14,147.93,148.1,8308.0,132.8356,132.9793,132.7907,132.9434,8308.0
2020-12-21 13:50:00,148.17,148.21,147.94,148.0,16380.0,133.0062,133.0421,132.7997,132.8536,16380.0
2020-12-21 14:00:00,147.93,147.99,147.61,147.78,11235.0,132.7907,132.8446,132.5035,132.6561,11235.0
2020-12-21 14:10:00,147.72,147.88,147.66,147.72,6865.0,132.6022,132.7459,132.5484,132.6022,6865.0
2020-12-21 14:20:00,147.76,147.76,147.37,147.75,11791.0,132.6381,132.6381,132.2881,132.6292,11791.0
2020-12-21 14:30:00,147.75,148.12,147.71,147.89,8249.0,132.6292,132.9613,132.5933,132.7548,8249.0
2020-12-21 14:40:00,147.89,147.89,147.66,147.73,6712.0,132.7548,132.7548,132.5484,132.6112,6712.0
2020-12-21 14:50:00,147.79,147.91,147.7,147.79,8946.0,132.6651,132.7728,132.5843,132.6651,8946.0
2020-12-21 15:00:00,147.88,147.88,147.2,147.29,9047.0,132.7459,132.7459,132.1355,132.2162,9047.0
2020-12-21 15:10:00,147.34,147.62,147.18,147.62,8754.0,132.2611,132.5125,132.1175,132.5125,8754.0
2020-12-21 15:20:00,147.53,147.75,147.48,147.6,9964.0,132.4317,132.6292,132.3868,132.4945,9964.0
2020-12-21 15:30:00,147.56,147.58,147.05,147.34,18878.0,132.4586,132.4766,132.0008,132.2611,18878.0
2020-12-21 15:40:00,147.35,147.41,147.23,147.35,20092.0,132.2701,132.324,132.1624,132.2701,20092.0
2020-12-21 15:50:00,147.33,147.98,147.08,147.71,90224.0,132.2522,132.8356,132.0277,132.5933,90224.0
2020-12-22 09:30:00,148.29,149.39,147.84,149.27,36173.0,133.1139,134.1013,132.71,133.9936,36173.0
2020-12-22 09:40:00,149.34,149.64,149.06,149.53,16327.0,134.0564,134.3257,133.8051,134.227,16327.0
2020-12-22 09:50:00,149.52,150.19,149.39,149.88,25484.0,134.218,134.8195,134.1013,134.5412,25484.0
2020-12-22 10:00:00,149.77,150.5,149.55,150.32,35746.0,134.4424,135.0977,134.245,134.9362,35746.0
2020-12-22 10:10:00,150.31,150.7,149.94,150.28,17125.0,134.9272,135.2773,134.595,134.9002,17125.0
2020-12-22 10:20:00,150.37,151.35,150.3,151.27,66715.0,134.981,135.8607,134.9182,135.7889,66715.0
2020-12-22 10:30:00,151.21,151.6,151.11,151.53,32401.0,135.7351,136.0852,135.6453,136.0223,32401.0
2020-12-22 10:40:00,151.52,151.58,150.76,150.76,17048.0,136.0133,136.0672,135.3311,135.3311,17048.0
2020-12-22 10:50:00,150.63,151.28,150.56,151.28,20935.0,135.2144,135.7979,135.1516,135.7979,20935.0
2020-12-22 11:00:00,151.26,151.7,151.09,151.7,16826.0,135.78,136.1749,135.6274,136.1749,16826.0
2020-12-22 11:10:00,151.73,151.74,151.29,151.56,11002.0,136.2019,136.2108,135.8069,136.0493,11002.0
2020-12-22 11:20:00,151.51,151.56,150.95,151.04,13056.0,136.0044,136.0493,135.5017,135.5825,13056.0
2020-12-22 11:30:00,150.93,151.0,150.54,150.83,44025.0,135.4837,135.5466,135.1336,135.394,44025.0
2020-12-22 11:40:00,150.88,150.94,150.1,150.1,28767.0,135.4388,135.4927,134.7387,134.7387,28767.0
2020-12-22 11:50:00,150.08,150.14,149.63,149.97,17802.0,134.7207,134.7746,134.3168,134.622,17802.0
2020-12-22 12:00:00,149.84,149.99,149.57,149.57,6937.0,134.5053,134.6399,134.2629,134.2629,6937.0
2020-12-22 12:10:00,149.51,149.88,149.36,149.82,8667.0,134.2091,134.5412,134.0744,134.4873,8667.0
2020-12-22 12:20:00,149.8,150.01,149.72,149.72,14988.0,134.4694,134.6579,134.3976,134.3976,14988.0
2020-12-22 12:30:00,149.77,150.08,149.71,149.8,7835.0,134.4424,134.7207,134.3886,134.4694,7835.0
2020-12-22 12:40:00,149.82,150.07,149.72,149.9,7157.0,134.4873,134.7117,134.3976,134.5591,7157.0
2020-12-22 12:50:00,149.93,150.0,149.78,149.97,5982.0,134.5861,134.6489,134.4514,134.622,5982.0
2020-12-22 13:00:00,149.89,150.09,149.87,150.04,11524.0,134.5502,134.7297,134.5322,134.6848,11524.0
2020-12-22 13:10:00,150.04,150.57,150.02,150.57,9421.0,134.6848,135.1606,134.6669,135.1606,9421.0
2020-12-22 13:20:00,150.66,150.8,150.54,150.55,8137.0,135.2414,135.367,135.1336,135.1426,8137.0
2020-12-22 13:30:00,150.6,150.8,150.55,150.73,4749.0,135.1875,135.367,135.1426,135.3042,4749.0
2020-12-22 13:40:00,150.78,150.93,150.6,150.68,5928.0,135.3491,135.4837,135.1875,135.2593,5928.0
2020-12-22 13:50:00,150.72,150.76,150.6,150.72,5628.0,135.2952,135.3311,135.1875,135.2952,5628.0
2020-12-22 14:00:00,150.76,150.87,150.56,150.6,5662.0,135.3311,135.4299,135.1516,135.1875,5662.0
2020-12-22 14:10:00,150.56,150.73,150.55,150.66,11510.0,135.1516,135.3042,135.1426,135.2414,11510.0
2020-12-22 14:20:00,150.68,150.78,150.62,150.67,6563.0,135.2593,135.3491,135.2055,135.2503,6563.0
2020-12-22 14:30:00,150.65,150.8,150.53,150.53,6011.0,135.2324,135.367,135.1247,135.1247,6011.0
2020-12-22 14:40:00,150.37,150.42,150.12,150.36,9488.0,134.981,135.0259,134.7566,134.9721,9488.0
2020-12-22 14:50:00,150.38,150.49,150.13,150.21,16404.0,134.99,135.0888,134.7656,134.8374,16404.0
2020-12-22 15:00:00,150.21,150.4,150.12,150.13,10733.0,134.8374,135.008,134.7566,134.7656,10733.0
2020-12-22 15:10:00,150.1,150.3,150.04,150.3,9386.0,134.7387,134.9182,134.6848,134.9182,9386.0
2020-12-22 15:20:00,150.31,150.34,149.95,149.97,10204.0,134.9272,134.9541,134.604,134.622,10204.0
2020-12-22 15:30:00,150.0,150.04,149.53,149.56,24529.0,134.6489,134.6848,134.227,134.2539,24529.0
2020-12-22 15:40:00,149.56,149.72,149.42,149.56,38342.0,134.2539,134.3976,134.1283,134.2539,38342.0
2020-12-22 15:50:00,149.42,149.63,148.99,149.38,116109.0,134.1283,134.3168,133.7423,134.0924,116109.0
2020-12-23 09:30:00,150.01,150.66,149.43,149.5,31171.0,134.6579,135.2414,134.1372,134.2001,31171.0
2020-12-23 09:40:00,149.55,149.73,148.74,149.19,20713.0,134.245,134.4065,133.5179,133.9218,20713.0
2020-12-23 09:50:00,149.38,150.17,149.38,150.17,17420.0,134.0924,134.8015,134.0924,134.8015,17420.0
2020-12-23 10:00:00,150.18,150.41,149.73,150.2,14199.0,134.8105,135.0169,134.4065,134.8284,14199.0
2020-12-23 10:10:00,150.28,150.43,149.84,150.03,14973.0,134.9002,135.0349,134.5053,134.6758,14973.0
2020-12-23 10:20:00,150.01,150.16,149.78,149.86,6877.0,134.6579,134.7925,134.4514,134.5232,6877.0
2020-12-23 10:30:00,149.94,150.81,149.91,150.58,22984.0,134.595,135.376,134.5681,135.1695,22984.0
2020-12-23 10:40:00,150.6,150.98,150.52,150.89,20229.0,135.1875,135.5286,135.1157,135.4478,20229.0
2020-12-23 10:50:00,150.97,151.1,150.62,151.05,12744.0,135.5196,135.6363,135.2055,135.5914,12744.0
2020-12-23 11:00:00,151.05,151.16,150.76,150.76,15686.0,135.5914,135.6902,135.3311,135.3311,15686.0
2020-12-23 11:10:00,150.8,151.04,150.49,150.77,12645.0,135.367,135.5825,135.0888,135.3401,12645.0
2020-12-23 11:20:00,150.8,151.25,150.8,150.86,17664.0,135.367,135.771,135.367,135.4209,17664.0
2020-12-23 11:30:00,150.96,151.08,150.85,150.99,6349.0,135.5107,135.6184,135.4119,135.5376,6349.0
2020-12-23 11:40:00,151.03,151.16,150.94,151.05,7708.0,135.5735,135.6902,135.4927,135.5914,7708.0
2020-12-23 11:50:00,151.05,151.52,150.97,151.48,14519.0,135.5914,136.0133,135.5196,135.9774,14519.0
2020-12-23 12:00:00,151.5,151.74,151.42,151.53,20194.0,135.9954,136.2108,135.9236,136.0223,20194.0
2020-12-23 12:10:00,151.52,151.7,151.26,151.29,16323.0,136.0133,136.1749,135.78,135.8069,16323.0
2020-12-23 12:20:00,151.3,151.63,151.26,151.61,18154.0,135.8159,136.1121,135.78,136.0941,18154.0
2020-12-23 12:30:00,151.67,151.84,151.56,151.84,15281.0,136.148,136.3006,136.0493,136.3006,15281.0
2020-12-23 12:40:00,151.82,151.89,151.64,151.72,10217.0,136.2826,136.3455,136.1211,136.1929,10217.0
2020-12-23 12:50:00,151.73,151.83,151.62,151.76,6346.0,136.2019,136.2916,136.1031,136.2288,6346.0
2020-12-23 13:00:00,151.75,151.79,151.31,151.48,31025.0,136.2198,136.2557,135.8248,135.9774,31025.0
2020-12-23 13:10:00,151.56,151.64,151.32,151.59,13501.0,136.0493,136.1211,135.8338,136.0762,13501.0
2020-12-23 13:20:00,151.62,152.16,151.58,152.04,47059.0,136.1031,136.5878,136.0672,136.4801,47059.0
2020-12-23 13:30:00,152.05,152.15,151.93,152.03,9596.0,136.4891,136.5789,136.3814,136.4712,9596.0
2020-12-23 13:40:00,152.02,152.38,151.98,152.38,15329.0,136.4622,136.7853,136.4263,136.7853,15329.0
2020-12-23 13:50:00,152.43,152.43,152.27,152.42,15076.0,136.8302,136.8302,136.6866,136.8212,15076.0
2020-12-23 14:00:00,152.35,152.46,152.24,152.41,9417.0,136.7584,136.8571,136.6597,136.8123,9417.0
2020-12-23 14:10:00,152.3,152.41,152.09,152.35,6638.0,136.7135,136.8123,136.525,136.7584,6638.0
2020-12-23 14:20:00,152.32,152.53,152.19,152.53,23210.0,136.7315,136.92,136.6148,136.92,23210.0
2020-12-23 14:30:00,152.54,152.94,152.54,152.71,27332.0,136.929,137.288,136.929,137.0816,27332.0
2020-12-23 14:40:00,152.66,152.74,152.54,152.69,13241.0,137.0367,137.1085,136.929,137.0636,13241.0
2020-12-23 14:50:00,152.69,152.69,152.42,152.42,10742.0,137.0636,137.0636,136.8212,136.8212,10742.0
2020-12-23 15:00:00,152.44,152.49,151.99,152.07,15424.0,136.8392,136.8841,136.4352,136.5071,15424.0
2020-12-23 15:10:00,152.08,152.22,151.96,152.02,22940.0,136.516,136.6417,136.4083,136.4622,22940.0
2020-12-23 15:20:00,151.97,152.07,151.72,151.81,11533.0,136.4173,136.5071,136.1929,136.2737,11533.0
2020-12-23 15:30:00,151.81,151.85,151.47,151.67,54501.0,136.2737,136.3096,135.9685,136.148,54501.0
2020-12-23 15:40:00,151.69,151.78,151.45,151.64,31796.0,136.1659,136.2467,135.9505,136.1211,31796.0
2020-12-23 15:50:00,151.61,151.63,150.56,150.57,97622.0,136.0941,136.1121,135.1516,135.1606,97622.0
2020-12-24 09:30:00,150.98,151.35,149.71,149.92,28194.0,135.5286,135.8607,134.3886,134.5771,28194.0
2020-12-24 09:40:00,150.37,150.42,149.82,149.82,18724.0,134.981,135.0259,134.4873,134.4873,18724.0
2020-12-24 09:50:00,149.95,150.9,149.77,150.73,9736.0,134.604,135.4568,134.4424,135.3042,9736.0
2020-12-24 10:00:00,150.32,150.45,150.0,150.34,8518.0,134.9362,135.0529,134.6489,134.9541,8518.0
2020-12-24 10:10:00,150.24,150.72,150.11,150.63,12217.0,134.8643,135.2952,134.7476,135.2144,12217.0
2020-12-24 10:20:00,150.63,150.99,150.41,150.8,13335.0,135.2144,135.5376,135.0169,135.367,13335.0
2020-12-24 10:30:00,150.74,151.03,150.66,150.66,10150.0,135.3132,135.5735,135.2414,135.2414,10150.0
2020-12-24 10:40:00,150.66,150.7,150.41,150.61,9337.0,135.2414,135.2773,135.0169,135.1965,9337.0
2020-12-24 10:50:00,150.5,150.57,150.26,150.26,16727.0,135.0977,135.1606,134.8823,134.8823,16727.0
2020-12-24 11:00:00,150.2,150.65,150.2,150.35,14217.0,134.8284,135.2324,134.8284,134.9631,14217.0
2020-12-24 11:10:00,150.35,150.4,150.05,150.15,13599.0,134.9631,135.008,134.6938,134.7836,13599.0
2020-12-24 11:20:00,150.12,150.23,149.59,149.59,25709.0,134.7566,134.8554,134.2809,134.2809,25709.0
2020-12-24 11:30:00,149.61,149.83,149.5,149.58,9007.0,134.2988,134.4963,134.2001,134.2719,9007.0
2020-12-24 11:40:00,149.55,149.97,149.53,149.97,4922.0,134.245,134.622,134.227,134.622,4922.0
2020-12-24 11:50:00,150.0,150.03,149.78,150.02,7101.0,134.6489,134.6758,134.4514,134.6669,7101.0
2020-12-24 12:00:00,149.97,150.36,149.95,150.13,26369.0,134.622,134.9721,134.604,134.7656,26369.0
2020-12-24 12:10:00,150.12,150.33,150.05,150.13,7767.0,134.7566,134.9451,134.6938,134.7656,7767.0
2020-12-24 12:20:00,150.12,150.37,150.08,150.28,7194.0,134.7566,134.981,134.7207,134.9002,7194.0
2020-12-24 12:30:00,150.31,150.47,150.24,150.42,14814.0,134.9272,135.0708,134.8643,135.0259,14814.0
2020-12-24 12:40:00,150.39,150.61,150.31,150.6,9638.0,134.999,135.1965,134.9272,135.1875,9638.0
2020-12-24 12:50:00,150.7,151.22,150.54,151.07,42293.0,135.2773,135.744,135.1336,135.6094,42293.0
2020-12-28 09:30:00,152.76,153.36,152.63,152.95,34701.0,137.1264,137.665,137.0097,137.297,34701.0
2020-12-28 09:40:00,152.76,153.19,152.47,153.05,14538.0,137.1264,137.5124,136.8661,137.3868,14538.0
2020-12-28 09:50:00,153.09,153.25,152.87,153.21,14859.0,137.4227,137.5663,137.2252,137.5304,14859.0
2020-12-28 10:00:00,153.23,153.35,152.51,152.72,10514.0,137.5483,137.6561,136.902,137.0905,10514.0
2020-12-28 10:10:00,152.64,152.96,152.1,152.12,17419.0,137.0187,137.306,136.534,136.5519,17419.0
2020-12-28 10:20:00,152.17,152.79,151.8,152.33,10658.0,136.5968,137.1534,136.2647,136.7405,10658.0
2020-12-28 10:30:00,152.43,152.63,152.22,152.63,5975.0,136.8302,137.0097,136.6417,137.0097,5975.0
2020-12-28 10:40:00,152.68,152.71,152.0,152.26,17911.0,137.0546,137.0816,136.4442,136.6776,17911.0
2020-12-28 10:50:00,152.3,153.45,152.24,153.33,28499.0,136.7135,137.7458,136.6597,137.6381,28499.0
2020-12-28 11:00:00,153.2,153.44,153.0,153.44,7075.0,137.5214,137.7369,137.3419,137.7369,7075.0
2020-12-28 11:10:00,153.39,153.45,152.88,153.11,23224.0,137.692,137.7458,137.2342,137.4406,23224.0
2020-12-28 11:20:00,153.16,153.48,153.15,153.48,5337.0,137.4855,137.7728,137.4765,137.7728,5337.0
2020-12-28 11:30:00,153.47,153.71,153.37,153.39,13366.0,137.7638,137.9792,137.674,137.692,13366.0
2020-12-28 11:40:00,153.36,153.64,153.24,153.41,14319.0,137.665,137.9164,137.5573,137.7099,14319.0
2020-12-28 11:50:00,153.41,153.46,153.03,153.17,9820.0,137.7099,137.7548,137.3688,137.4945,9820.0
2020-12-28 12:00:00,153.16,153.24,152.96,153.04,16677.0,137.4855,137.5573,137.306,137.3778,16677.0
2020-12-28 12:10:00,153.06,153.06,152.77,152.86,18385.0,137.3957,137.3957,137.1354,137.2162,18385.0
2020-12-28 12:20:00,152.83,152.93,152.7,152.86,7261.0,137.1893,137.279,137.0726,137.2162,7261.0
2020-12-28 12:30:00,152.83,153.13,152.8,153.06,11372.0,137.1893,137.4586,137.1624,137.3957,11372.0
2020-12-28 12:40:00,153.1,153.23,153.03,153.08,12191.0,137.4316,137.5483,137.3688,137.4137,12191.0
2020-12-28 12:50:00,153.15,153.15,152.45,152.52,7935.0,137.4765,137.4765,136.8482,136.911,7935.0
2020-12-28 13:00:00,152.52,152.57,152.18,152.25,9164.0,136.911,136.9559,136.6058,136.6686,9164.0
2020-12-28 13:10:00,152.23,152.52,152.2,152.47,12346.0,136.6507,136.911,136.6238,136.8661,12346.0
2020-12-28 13:20:00,152.38,152.94,152.38,152.94,9188.0,136.7853,137.288,136.7853,137.288,9188.0
2020-12-28 13:30:00,152.93,153.03,152.78,152.96,9605.0,137.279,137.3688,137.1444,137.306,9605.0
2020-12-28 13:40:00,152.99,153.11,152.89,153.03,12495.0,137.3329,137.4406,137.2431,137.3688,12495.0
2020-12-28 13:50:00,153.06,153.18,152.96,153.01,8068.0,137.3957,137.5035,137.306,137.3509,8068.0
2020-12-28 14:00:00,153.02,153.04,152.87,153.0,15531.0,137.3598,137.3778,137.2252,137.3419,15531.0
2020-12-28 14:10:00,153.02,153.21,152.96,153.2,6450.0,137.3598,137.5304,137.306,137.5214,6450.0
2020-12-28 14:20:00,153.16,153.23,153.08,153.09,8103.0,137.4855,137.5483,137.4137,137.4227,8103.0
2020-12-28 14:30:00,153.13,153.15,153.01,153.11,7683.0,137.4586,137.4765,137.3509,137.4406,7683.0
2020-12-28 14:40:00,153.08,153.44,153.07,153.44,10085.0,137.4137,137.7369,137.4047,137.7369,10085.0
2020-12-28 14:50:00,153.49,153.76,153.46,153.62,20465.0,137.7817,138.0241,137.7548,137.8984,20465.0
2020-12-28 15:00:00,153.66,153.79,153.58,153.61,10145.0,137.9343,138.051,137.8625,137.8895,10145.0
2020-12-28 15:10:00,153.64,153.77,153.59,153.73,10400.0,137.9164,138.0331,137.8715,137.9972,10400.0
2020-12-28 15:20:00,153.72,153.74,153.37,153.49,12988.0,137.9882,138.0061,137.674,137.7817,12988.0
2020-12-28 15:30:00,153.45,153.66,153.26,153.26,20012.0,137.7458,137.9343,137.5753,137.5753,20012.0
2020-12-28 15:40:00,153.3,153.54,153.25,153.43,27783.0,137.6112,137.8266,137.5663,137.7279,27783.0
2020-12-28 15:50:00,153.47,153.54,153.15,153.29,93793.0,137.7638,137.8266,137.4765,137.6022,93793.0
2020-12-29 09:30:00,153.8,154.84,153.4,153.66,50307.0,138.06,138.9936,137.7009,137.9343,50307.0
2020-12-29 09:40:00,153.74,153.77,152.55,152.55,35022.0,138.0061,138.0331,136.9379,136.9379,35022.0
2020-12-29 09:50:00,152.55,152.9,151.89,152.03,28758.0,136.9379,137.2521,136.3455,136.4712,28758.0
2020-12-29 10:00:00,152.04,152.12,151.05,151.08,34528.0,136.4801,136.5519,135.5914,135.6184,34528.0
2020-12-29 10:10:00,151.18,151.18,150.16,150.17,54661.0,135.7081,135.7081,134.7925,134.8015,54661.0
2020-12-29 10:20:00,150.13,151.2,150.13,150.39,34231.0,134.7656,135.7261,134.7656,134.999,34231.0
2020-12-29 10:30:00,150.38,150.75,150.31,150.75,19539.0,134.99,135.3221,134.9272,135.3221,19539.0
2020-12-29 10:40:00,150.86,151.51,150.86,151.19,20349.0,135.4209,136.0044,135.4209,135.7171,20349.0
2020-12-29 10:50:00,151.19,151.63,151.07,151.47,17042.0,135.7171,136.1121,135.6094,135.9685,17042.0
2020-12-29 11:00:00,151.46,151.58,151.25,151.45,16824.0,135.9595,136.0672,135.771,135.9505,16824.0
2020-12-29 11:10:00,151.47,151.52,150.98,151.0,15035.0,135.9685,136.0133,135.5286,135.5466,15035.0
2020-12-29 11:20:00,150.99,151.6,150.86,151.58,16416.0,135.5376,136.0852,135.4209,136.0672,16416.0
2020-12-29 11:30:00,151.6,151.63,151.13,151.22,12053.0,136.0852,136.1121,135.6633,135.744,12053.0
2020-12-29 11:40:00,151.22,151.23,150.97,151.16,12440.0,135.744,135.753,135.5196,135.6902,12440.0
2020-12-29 11:50:00,151.16,151.26,150.85,150.98,14665.0,135.6902,135.78,135.4119,135.5286,14665.0
2020-12-29 12:00:00,150.97,151.12,150.65,150.79,20982.0,135.5196,135.6543,135.2324,135.3581,20982.0
2020-12-29 12:10:00,150.74,150.74,150.04,150.04,20535.0,135.3132,135.3132,134.6848,134.6848,20535.0
2020-12-29 12:20:00,150.01,150.33,149.75,150.24,26693.0,134.6579,134.9451,134.4245,134.8643,26693.0
2020-12-29 12:30:00,150.2,150.48,149.85,150.02,28224.0,134.8284,135.0798,134.5143,134.6669,28224.0
2020-12-29 12:40:00,150.09,150.29,149.8,149.8,18515.0,134.7297,134.9092,134.4694,134.4694,18515.0
2020-12-29 12:50:00,149.8,150.5,149.76,150.48,21858.0,134.4694,135.0977,134.4335,135.0798,21858.0
2020-12-29 13:00:00,150.38,150.39,150.16,150.33,12377.0,134.99,134.999,134.7925,134.9451,12377.0
2020-12-29 13:10:00,150.38,150.47,150.18,150.28,10830.0,134.99,135.0708,134.8105,134.9002,10830.0
2020-12-29 13:20:00,150.32,150.55,150.32,150.35,36782.0,134.9362,135.1426,134.9362,134.9631,36782.0
2020-12-29 13:30:00,150.3,150.3,149.62,149.78,28538.0,134.9182,134.9182,134.3078,134.4514,28538.0
2020-12-29 13:40:00,149.78,150.17,149.62,150.15,36705.0,134.4514,134.8015,134.3078,134.7836,36705.0
2020-12-29 13:50:00,150.13,150.51,149.96,150.42,11783.0,134.7656,135.1067,134.613,135.0259,11783.0
2020-12-29 14:00:00,150.41,150.44,149.87,149.88,12938.0,135.0169,135.0439,134.5322,134.5412,12938.0
2020-12-29 14:10:00,149.87,149.95,149.76,149.88,17598.0,134.5322,134.604,134.4335,134.5412,17598.0
2020-12-29 14:20:00,149.85,149.94,149.64,149.77,18082.0,134.5143,134.595,134.3257,134.4424,18082.0
2020-12-29 14:30:00,149.76,149.9,149.72,149.83,12359.0,134.4335,134.5591,134.3976,134.4963,12359.0
2020-12-29 14:40:00,149.88,149.91,149.73,149.91,16008.0,134.5412,134.5681,134.4065,134.5681,16008.0
2020-12-29 14:50:00,149.9,150.27,149.9,150.13,19882.0,134.5591,134.8913,134.5591,134.7656,19882.0
2020-12-29 15:00:00,150.09,150.51,150.07,150.35,17599.0,134.7297,135.1067,134.7117,134.9631,17599.0
2020-12-29 15:10:00,150.39,150.66,150.39,150.64,18277.0,134.999,135.2414,134.999,135.2234,18277.0
2020-12-29 15:20:00,150.69,150.87,150.54,150.62,20392.0,135.2683,135.4299,135.1336,135.2055,20392.0
2020-12-29 15:30:00,150.64,150.93,150.57,150.89,20488.0,135.2234,135.4837,135.1606,135.4478,20488.0
2020-12-29 15:40:00,150.86,150.86,150.6,150.6,23784.0,135.4209,135.4209,135.1875,135.1875,23784.0
2020-12-29 15:50:00,150.59,150.71,150.32,150.41,78351.0,135.1785,135.2862,134.9362,135.0169,78351.0
2020-12-30 09:30:00,151.1,152.98,151.06,152.98,29022.0,135.6363,137.3239,135.6004,137.3239,29022.0
2020-12-30 09:40:00,152.81,153.38,152.54,153.29,23440.0,137.1713,137.683,136.929,137.6022,23440.0
2020-12-30 09:50:00,153.15,153.5,153.08,153.48,22172.0,137.4765,137.7907,137.4137,137.7728,22172.0
2020-12-30 10:00:00,153.5,153.7,152.54,152.63,18728.0,137.7907,137.9702,136.929,137.0097,18728.0
2020-12-30 10:10:00,152.55,152.96,152.45,152.49,7176.0,136.9379,137.306,136.8482,136.8841,7176.0
2020-12-30 10:20:00,152.58,153.35,152.57,153.29,11957.0,136.9649,137.6561,136.9559,137.6022,11957.0
2020-12-30 10:30:00,153.41,153.6,152.59,152.59,10962.0,137.7099,137.8805,136.9738,136.9738,10962.0
2020-12-30 10:40:00,152.71,153.5,152.67,153.38,9326.0,137.0816,137.7907,137.0457,137.683,9326.0
2020-12-30 10:50:00,153.4,153.4,152.87,152.87,13177.0,137.7009,137.7009,137.2252,137.2252,13177.0
2020-12-30 11:00:00,153.03,153.28,152.75,153.22,7456.0,137.3688,137.5932,137.1175,137.5394,7456.0
2020-12-30 11:10:00,153.17,153.17,152.8,152.8,5808.0,137.4945,137.4945,137.1624,137.1624,5808.0
2020-12-30 11:20:00,152.77,153.04,152.7,152.83,5644.0,137.1354,137.3778,137.0726,137.1893,5644.0
2020-12-30 11:30:00,152.84,153.17,152.74,152.82,6700.0,137.1983,137.4945,137.1085,137.1803,6700.0
2020-12-30 11:40:00,152.89,152.99,152.64,152.64,6870.0,137.2431,137.3329,137.0187,137.0187,6870.0
2020-12-30 11:50:00,152.66,152.79,152.54,152.75,18332.0,137.0367,137.1534,136.929,137.1175,18332.0
2020-12-30 12:00:00,152.71,152.81,152.69,152.8,5862.0,137.0816,137.1713,137.0636,137.1624,5862.0
2020-12-30 12:10:00,152.7,152.79,152.66,152.71,5894.0,137.0726,137.1534,137.0367,137.0816,5894.0
2020-12-30 12:20:00,152.71,153.05,152.69,153.04,6960.0,137.0816,137.3868,137.0636,137.3778,6960.0
2020-12-30 12:30:00,153.0,153.04,152.81,153.02,11416.0,137.3419,137.3778,137.1713,137.3598,11416.0
2020-12-30 12:40:00,152.98,153.05,152.83,152.91,4144.0,137.3239,137.3868,137.1893,137.2611,4144.0
2020-12-30 12:50:00,152.99,153.04,152.94,153.0,4228.0,137.3329,137.3778,137.288,137.3419,4228.0
2020-12-30 13:00:00,153.03,153.03,152.71,152.71,11193.0,137.3688,137.3688,137.0816,137.0816,11193.0
2020-12-30 13:10:00,152.71,152.96,152.7,152.96,2065.0,137.0816,137.306,137.0726,137.306,2065.0
2020-12-30 13:20:00,152.97,152.97,152.75,152.76,3017.0,137.315,137.315,137.1175,137.1264,3017.0
2020-12-30 13:30:00,152.77,152.78,152.6,152.69,3249.0,137.1354,137.1444,136.9828,137.0636,3249.0
2020-12-30 13:40:00,152.66,152.78,152.58,152.74,1844.0,137.0367,137.1444,136.9649,137.1085,1844.0
2020-12-30 13:50:00,152.77,152.8,152.6,152.65,2881.0,137.1354,137.1624,136.9828,137.0277,2881.0
2020-12-30 14:00:00,152.62,152.62,152.45,152.57,6360.0,137.0008,137.0008,136.8482,136.9559,6360.0
2020-12-30 14:10:00,152.59,152.6,152.44,152.54,4074.0,136.9738,136.9828,136.8392,136.929,4074.0
2020-12-30 14:20:00,152.49,152.72,152.47,152.57,6779.0,136.8841,137.0905,136.8661,136.9559,6779.0
2020-12-30 14:30:00,152.67,152.69,152.4,152.52,4069.0,137.0457,137.0636,136.8033,136.911,4069.0
2020-12-30 14:40:00,152.52,152.61,152.37,152.52,6500.0,136.911,136.9918,136.7764,136.911,6500.0
2020-12-30 14:50:00,152.5,152.51,152.24,152.29,4774.0,136.8931,136.902,136.6597,136.7045,4774.0
2020-12-30 15:00:00,152.25,152.26,152.0,152.1,10086.0,136.6686,136.6776,136.4442,136.534,10086.0
2020-12-30 15:10:00,152.15,152.19,151.93,152.02,3002.0,136.5789,136.6148,136.3814,136.4622,3002.0
2020-12-30 15:20:00,151.97,152.17,151.89,152.14,7922.0,136.4173,136.5968,136.3455,136.5699,7922.0
2020-12-30 15:30:00,152.14,152.27,152.05,152.27,10069.0,136.5699,136.6866,136.4891,136.6866,10069.0
2020-12-30 15:40:00,152.26,152.35,152.17,152.35,17910.0,136.6776,136.7584,136.5968,136.7584,17910.0
2020-12-30 15:50:00,152.41,152.93,152.41,152.71,65400.0,136.8123,137.279,136.8123,137.0816,65400.0
2020-12-31 09:30:00,153.16,153.24,152.02,152.22,14957.0,137.4855,137.5573,136.4622,136.6417,14957.0
2020-12-31 09:40:00,152.2,152.83,151.97,152.47,7573.0,136.6238,137.1893,136.4173,136.8661,7573.0
2020-12-31 09:50:00,152.38,152.92,152.18,152.81,7803.0,136.7853,137.2701,136.6058,137.1713,7803.0
2020-12-31 10:00:00,152.91,153.29,152.63,152.63,18592.0,137.2611,137.6022,137.0097,137.0097,18592.0
2020-12-31 10:10:00,152.6,152.88,152.33,152.81,6814.0,136.9828,137.2342,136.7405,137.1713,6814.0
2020-12-31 10:20:00,152.72,153.14,152.68,153.05,4429.0,137.0905,137.4676,137.0546,137.3868,4429.0
2020-12-31 10:30:00,153.0,153.22,152.85,153.07,10330.0,137.3419,137.5394,137.2072,137.4047,10330.0
2020-12-31 10:40:00,153.06,153.26,152.94,153.16,9175.0,137.3957,137.5753,137.288,137.4855,9175.0
2020-12-31 10:50:00,153.1,153.33,153.06,153.1,7528.0,137.4316,137.6381,137.3957,137.4316,7528.0
2020-12-31 11:00:00,153.08,153.27,152.84,153.06,10106.0,137.4137,137.5843,137.1983,137.3957,10106.0
2020-12-31 11:10:00,153.02,153.19,152.87,153.09,6498.0,137.3598,137.5124,137.2252,137.4227,6498.0
2020-12-31 11:20:00,153.03,153.29,153.03,153.23,6850.0,137.3688,137.6022,137.3688,137.5483,6850.0
2020-12-31 11:30:00,153.23,153.31,152.67,152.7,12834.0,137.5483,137.6202,137.0457,137.0726,12834.0
2020-12-31 11:40:00,152.65,152.94,152.64,152.84,5361.0,137.0277,137.288,137.0187,137.1983,5361.0
2020-12-31 11:50:00,152.77,152.86,152.67,152.81,8653.0,137.1354,137.2162,137.0457,137.1713,8653.0
2020-12-31 12:00:00,152.83,153.13,152.76,153.05,10007.0,137.1893,137.4586,137.1264,137.3868,10007.0
2020-12-31 12:10:00,153.03,153.19,152.99,153.09,10682.0,137.3688,137.5124,137.3329,137.4227,10682.0
2020-12-31 12:20:00,153.09,153.37,153.01,153.33,9323.0,137.4227,137.674,137.3509,137.6381,9323.0
2020-12-31 12:30:00,153.29,153.31,152.8,152.93,10145.0,137.6022,137.6202,137.1624,137.279,10145.0
2020-12-31 12:40:00,152.97,153.03,152.88,152.97,6164.0,137.315,137.3688,137.2342,137.315,6164.0
2020-12-31 12:50:00,152.92,153.05,152.86,153.02,6723.0,137.2701,137.3868,137.2162,137.3598,6723.0
2020-12-31 13:00:00,153.06,153.07,152.64,152.64,13850.0,137.3957,137.4047,137.0187,137.0187,13850.0
2020-12-31 13:10:00,152.62,152.85,152.48,152.76,12592.0,137.0008,137.2072,136.8751,137.1264,12592.0
2020-12-31 13:20:00,152.76,152.83,152.65,152.83,5881.0,137.1264,137.1893,137.0277,137.1893,5881.0
2020-12-31 13:30:00,152.85,152.98,152.74,152.78,5382.0,137.2072,137.3239,137.1085,137.1444,5382.0
2020-12-31 13:40:00,152.76,152.85,152.66,152.69,19186.0,137.1264,137.2072,137.0367,137.0636,19186.0
2020-12-31 13:50:00,152.72,152.74,152.49,152.49,5177.0,137.0905,137.1085,136.8841,136.8841,5177.0
2020-12-31 14:00:00,152.51,152.52,152.33,152.51,10864.0,136.902,136.911,136.7405,136.902,10864.0
2020-12-31 14:10:00,152.51,152.93,152.5,152.84,6928.0,136.902,137.279,136.8931,137.1983,6928.0
2020-12-31 14:20:00,152.92,152.95,152.66,152.74,9026.0,137.2701,137.297,137.0367,137.1085,9026.0
2020-12-31 14:30:00,152.72,152.84,152.7,152.81,10051.0,137.0905,137.1983,137.0726,137.1713,10051.0
2020-12-31 14:40:00,152.81,152.95,152.69,152.82,10715.0,137.1713,137.297,137.0636,137.1803,10715.0
2020-12-31 14:50:00,152.83,152.84,152.63,152.7,11940.0,137.1893,137.1983,137.0097,137.0726,11940.0
2020-12-31 15:00:00,152.72,152.9,152.6,152.9,7489.0,137.0905,137.2521,136.9828,137.2521,7489.0
2020-12-31 15:10:00,152.91,153.09,152.75,152.88,12197.0,137.2611,137.4227,137.1175,137.2342,12197.0
2020-12-31 15:20:00,152.9,153.14,152.86,152.89,23480.0,137.2521,137.4676,137.2162,137.2431,23480.0
2020-12-31 15:30:00,152.85,152.9,152.64,152.71,14137.0,137.2072,137.2521,137.0187,137.0816,14137.0
2020-12-31 15:40:00,152.66,152.68,152.48,152.58,38024.0,137.0367,137.0546,136.8751,136.9649,38024.0
2020-12-31 15:50:00,152.41,153.02,152.41,152.78,99562.0,136.8123,137.3598,136.8123,137.1444,99562.0
2021-01-04 09:30:00,153.14,154.23,152.36,154.07,138954.0,137.4676,138.446,136.7674,138.3024,138954.0
2021-01-04 09:40:00,154.06,155.64,154.06,155.21,56717.0,138.2934,139.7117,138.2934,139.3257,56717.0
2021-01-04 09:50:00,155.35,155.69,154.97,155.04,44069.0,139.4514,139.7566,139.1103,139.1731,44069.0
2021-01-04 10:00:00,155.15,155.25,154.46,155.04,52180.0,139.2718,139.3616,138.6525,139.1731,52180.0
2021-01-04 10:10:00,155.09,155.2,154.68,154.74,27369.0,139.218,139.3167,138.8499,138.9038,27369.0
2021-01-04 10:20:00,154.75,155.13,154.7,154.91,23721.0,138.9128,139.2539,138.8679,139.0564,23721.0
2021-01-04 10:30:00,154.92,154.95,153.73,153.98,37940.0,139.0654,139.0923,137.9972,138.2216,37940.0
2021-01-04 10:40:00,154.03,154.05,152.85,152.87,28307.0,138.2665,138.2844,137.2072,137.2252,28307.0
2021-01-04 10:50:00,152.84,152.89,151.93,151.96,61549.0,137.1983,137.2431,136.3814,136.4083,61549.0
2021-01-04 11:00:00,151.82,152.04,150.68,150.75,34237.0,136.2826,136.4801,135.2593,135.3221,34237.0
2021-01-04 11:10:00,150.65,151.45,150.48,151.45,29101.0,135.2324,135.9505,135.0798,135.9505,29101.0
2021-01-04 11:20:00,151.3,151.35,150.88,151.0,64819.0,135.8159,135.8607,135.4388,135.5466,64819.0
2021-01-04 11:30:00,150.92,151.0,150.49,150.8,17871.0,135.4748,135.5466,135.0888,135.367,17871.0
2021-01-04 11:40:00,150.75,150.79,150.26,150.32,18204.0,135.3221,135.3581,134.8823,134.9362,18204.0
2021-01-04 11:50:00,150.34,150.48,149.26,149.38,35867.0,134.9541,135.0798,133.9846,134.0924,35867.0
2021-01-04 12:00:00,149.41,149.58,148.38,148.44,36392.0,134.1193,134.2719,133.1947,133.2486,36392.0
2021-01-04 12:10:00,148.48,148.9,148.02,148.8,30324.0,133.2845,133.6615,132.8715,133.5717,30324.0
2021-01-04 12:20:00,148.77,149.43,148.58,149.27,49254.0,133.5448,134.1372,133.3742,133.9936,49254.0
2021-01-04 12:30:00,149.22,149.39,148.8,148.89,18837.0,133.9487,134.1013,133.5717,133.6525,18837.0
2021-01-04 12:40:00,148.8,148.86,148.4,148.65,22098.0,133.5717,133.6256,133.2126,133.4371,22098.0
2021-01-04 12:50:00,148.63,149.31,148.55,149.26,12024.0,133.4191,134.0295,133.3473,133.9846,12024.0
2021-01-04 13:00:00,149.21,149.47,149.19,149.31,14248.0,133.9398,134.1731,133.9218,134.0295,14248.0
2021-01-04 13:10:00,149.3,150.36,149.26,150.17,27810.0,134.0205,134.9721,133.9846,134.8015,27810.0
2021-01-04 13:20:00,150.17,150.62,150.15,150.62,15044.0,134.8015,135.2055,134.7836,135.2055,15044.0
2021-01-04 13:30:00,150.59,150.63,150.05,150.45,16144.0,135.1785,135.2144,134.6938,135.0529,16144.0
2021-01-04 13:40:00,150.47,150.78,150.42,150.63,16517.0,135.0708,135.3491,135.0259,135.2144,16517.0
2021-01-04 13:50:00,150.66,150.83,150.57,150.59,20524.0,135.2414,135.394,135.1606,135.1785,20524.0
2021-01-04 14:00:00,150.66,150.78,149.8,149.89,43156.0,135.2414,135.3491,134.4694,134.5502,43156.0
2021-01-04 14:10:00,149.88,150.62,149.76,150.53,25207.0,134.5412,135.2055,134.4335,135.1247,25207.0
2021-01-04 14:20:00,150.56,150.64,150.38,150.48,21177.0,135.1516,135.2234,134.99,135.0798,21177.0
2021-01-04 14:30:00,150.44,150.46,150.07,150.22,13887.0,135.0439,135.0618,134.7117,134.8464,13887.0
2021-01-04 14:40:00,150.2,150.2,149.61,149.62,18280.0,134.8284,134.8284,134.2988,134.3078,18280.0
2021-01-04 14:50:00,149.68,150.28,149.51,150.27,12728.0,134.3617,134.9002,134.2091,134.8913,12728.0
2021-01-04 15:00:00,150.38,150.4,149.93,150.06,16541.0,134.99,135.008,134.5861,134.7028,16541.0
2021-01-04 15:10:00,150.11,150.2,149.97,149.99,14463.0,134.7476,134.8284,134.622,134.6399,14463.0
2021-01-04 15:20:00,149.99,150.0,149.76,149.92,22067.0,134.6399,134.6489,134.4335,134.5771,22067.0
2021-01-04 15:30:00,149.95,150.4,149.66,150.37,19934.0,134.604,135.008,134.3437,134.981,19934.0
2021-01-04 15:40:00,150.33,150.89,150.29,150.89,21071.0,134.9451,135.4478,134.9092,135.4478,21071.0
2021-01-04 15:50:00,150.95,150.97,150.54,150.85,134447.0,135.5017,135.5196,135.1336,135.4119,134447.0
2021-01-05 09:30:00,150.19,152.33,150.0,152.3,64915.0,134.8195,136.7405,134.6489,136.7135,64915.0
2021-01-05 09:40:00,152.63,153.66,152.45,153.53,31515.0,137.0097,137.9343,136.8482,137.8176,31515.0
2021-01-05 09:50:00,153.57,154.08,153.32,153.66,50903.0,137.8535,138.3114,137.6291,137.9343,50903.0
2021-01-05 10:00:00,153.84,154.24,153.39,153.94,32929.0,138.0959,138.455,137.692,138.1857,32929.0
2021-01-05 10:10:00,153.91,154.05,153.23,153.39,22028.0,138.1588,138.2844,137.5483,137.692,22028.0
2021-01-05 10:20:00,153.38,153.93,153.16,153.82,23242.0,137.683,138.1767,137.4855,138.078,23242.0
2021-01-05 10:30:00,153.77,154.06,153.56,153.93,31055.0,138.0331,138.2934,137.8446,138.1767,31055.0
2021-01-05 10:40:00,153.95,154.07,153.66,154.05,27723.0,138.1947,138.3024,137.9343,138.2844,27723.0
2021-01-05 10:50:00,153.99,154.61,153.92,154.05,44257.0,138.2306,138.7871,138.1677,138.2844,44257.0
2021-01-05 11:00:00,154.08,154.6,154.01,154.55,59031.0,138.3114,138.7781,138.2485,138.7333,59031.0
2021-01-05 11:10:00,154.55,154.64,153.93,154.09,31367.0,138.7333,138.814,138.1767,138.3203,31367.0
2021-01-05 11:20:00,154.25,155.25,154.19,155.19,45209.0,138.464,139.3616,138.4101,139.3078,45209.0
2021-01-05 11:30:00,155.18,155.18,154.4,154.48,24860.0,139.2988,139.2988,138.5986,138.6704,24860.0
2021-01-05 11:40:00,154.55,154.55,154.11,154.3,28768.0,138.7333,138.7333,138.3383,138.5088,28768.0
2021-01-05 11:50:00,154.23,154.23,153.61,153.72,16731.0,138.446,138.446,137.8895,137.9882,16731.0
2021-01-05 12:00:00,153.62,154.04,153.49,153.71,10759.0,137.8984,138.2754,137.7817,137.9792,10759.0
2021-01-05 12:10:00,153.72,153.78,153.06,153.46,14763.0,137.9882,138.0421,137.3957,137.7548,14763.0
2021-01-05 12:20:00,153.36,153.69,153.27,153.52,14001.0,137.665,137.9613,137.5843,137.8087,14001.0
2021-01-05 12:30:00,153.6,153.86,153.52,153.8,16944.0,137.8805,138.1139,137.8087,138.06,16944.0
2021-01-05 12:40:00,153.82,153.82,153.56,153.59,10630.0,138.078,138.078,137.8446,137.8715,10630.0
2021-01-05 12:50:00,153.57,154.22,153.48,154.21,13528.0,137.8535,138.437,137.7728,138.428,13528.0
2021-01-05 13:00:00,154.25,154.64,154.19,154.55,22575.0,138.464,138.814,138.4101,138.7333,22575.0
2021-01-05 13:10:00,154.53,154.66,154.5,154.53,13744.0,138.7153,138.832,138.6884,138.7153,13744.0
2021-01-05 13:20:00,154.5,154.53,154.29,154.4,14773.0,138.6884,138.7153,138.4999,138.5986,14773.0
2021-01-05 13:30:00,154.4,154.71,154.39,154.68,16079.0,138.5986,138.8769,138.5896,138.8499,16079.0
2021-01-05 13:40:00,154.71,154.75,154.56,154.66,16278.0,138.8769,138.9128,138.7422,138.832,16278.0
2021-01-05 13:50:00,154.67,154.93,154.64,154.92,13287.0,138.841,139.0744,138.814,139.0654,13287.0
2021-01-05 14:00:00,154.94,155.29,154.91,155.25,24875.0,139.0833,139.3975,139.0564,139.3616,24875.0
2021-01-05 14:10:00,155.24,155.46,155.15,155.43,26058.0,139.3526,139.5501,139.2718,139.5232,26058.0
2021-01-05 14:20:00,155.47,155.73,155.33,155.6,24730.0,139.5591,139.7925,139.4334,139.6758,24730.0
2021-01-05 14:30:00,155.61,155.89,155.36,155.36,26391.0,139.6848,139.9361,139.4604,139.4604,26391.0
2021-01-05 14:40:00,155.45,155.5,155.26,155.26,15284.0,139.5411,139.586,139.3706,139.3706,15284.0
2021-01-05 14:50:00,155.26,155.27,155.03,155.06,17682.0,139.3706,139.3796,139.1641,139.1911,17682.0
2021-01-05 15:00:00,155.09,155.28,155.04,155.17,14910.0,139.218,139.3885,139.1731,139.2898,14910.0
2021-01-05 15:10:00,155.19,155.25,154.98,155.06,21122.0,139.3078,139.3616,139.1192,139.1911,21122.0
2021-01-05 15:20:00,155.05,155.08,154.8,154.97,38447.0,139.1821,139.209,138.9577,139.1103,38447.0
2021-01-05 15:30:00,154.97,155.55,154.91,155.46,37526.0,139.1103,139.6309,139.0564,139.5501,37526.0
2021-01-05 15:40:00,155.46,156.05,155.24,156.02,123282.0,139.5501,140.0797,139.3526,140.0528,123282.0
2021-01-05 15:50:00,156.05,156.46,155.93,156.46,157888.0,140.0797,140.4478,139.972,140.4478,157888.0
2021-01-06 09:30:00,154.78,156.12,153.0,155.62,83294.0,138.9397,140.1426,137.3419,139.6937,83294.0
2021-01-06 09:40:00,155.81,156.3,155.17,155.95,30699.0,139.8643,140.3042,139.2898,139.99,30699.0
2021-01-06 09:50:00,156.07,156.38,155.53,155.88,24157.0,140.0977,140.376,139.613,139.9271,24157.0
2021-01-06 10:00:00,155.97,156.69,155.49,156.64,31537.0,140.0079,140.6542,139.5771,140.6094,31537.0
2021-01-06 10:10:00,156.84,157.39,156.61,157.39,38766.0,140.7889,141.2826,140.5824,141.2826,38766.0
2021-01-06 10:20:00,157.39,157.74,157.12,157.56,24613.0,141.2826,141.5968,141.0402,141.4352,24613.0
2021-01-06 10:30:00,157.59,158.45,157.59,158.27,37570.0,141.4621,142.2341,141.4621,142.0725,37570.0
2021-01-06 10:40:00,158.26,158.81,158.07,158.79,26294.0,142.0636,142.5573,141.893,142.5393,26294.0
2021-01-06 10:50:00,158.85,159.17,158.65,159.03,28331.0,142.5932,142.8804,142.4137,142.7548,28331.0
2021-01-06 11:00:00,159.0,159.01,158.75,159.0,22184.0,142.7278,142.7368,142.5034,142.7278,22184.0
2021-01-06 11:10:00,158.94,159.1,158.6,158.91,14847.0,142.674,142.8176,142.3688,142.647,14847.0
2021-01-06 11:20:00,158.86,158.94,158.51,158.52,23409.0,142.6022,142.674,142.288,142.297,23409.0
2021-01-06 11:30:00,158.59,158.87,158.13,158.22,12345.0,142.3598,142.6111,141.9469,142.0277,12345.0
2021-01-06 11:40:00,158.31,158.95,158.31,158.93,30541.0,142.1085,142.683,142.1085,142.665,30541.0
2021-01-06 11:50:00,158.86,159.02,158.56,158.86,8764.0,142.6022,142.7458,142.3329,142.6022,8764.0
2021-01-06 12:00:00,158.86,159.61,158.85,159.48,15038.0,142.6022,143.2754,142.5932,143.1587,15038.0
2021-01-06 12:10:00,159.47,159.71,159.45,159.65,8426.0,143.1497,143.3652,143.1318,143.3113,8426.0
2021-01-06 12:20:00,159.68,159.8,159.56,159.79,10179.0,143.3382,143.446,143.2305,143.437,10179.0
2021-01-06 12:30:00,159.75,159.9,159.53,159.76,22599.0,143.4011,143.5357,143.2036,143.4101,22599.0
2021-01-06 12:40:00,159.76,159.99,159.75,159.96,12436.0,143.4101,143.6165,143.4011,143.5896,12436.0
2021-01-06 12:50:00,159.93,160.45,159.76,160.18,36550.0,143.5627,144.0294,143.4101,143.7871,36550.0
2021-01-06 13:00:00,160.22,160.36,159.95,160.03,10641.0,143.823,143.9487,143.5806,143.6524,10641.0
2021-01-06 13:10:00,160.05,160.61,160.0,160.2,38792.0,143.6704,144.1731,143.6255,143.805,38792.0
2021-01-06 13:20:00,160.1,160.17,159.5,159.56,13604.0,143.7153,143.7781,143.1767,143.2305,13604.0
2021-01-06 13:30:00,159.57,160.38,159.57,160.36,30788.0,143.2395,143.9666,143.2395,143.9487,30788.0
2021-01-06 13:40:00,160.31,162.35,160.26,161.6,54081.0,143.9038,145.735,143.8589,145.0618,54081.0
2021-01-06 13:50:00,161.58,161.58,160.98,161.09,13836.0,145.0438,145.0438,144.5052,144.6039,13836.0
2021-01-06 14:00:00,161.09,161.28,160.9,161.11,13625.0,144.6039,144.7745,144.4334,144.6219,13625.0
2021-01-06 14:10:00,161.03,161.09,159.71,159.92,33553.0,144.5501,144.6039,143.3652,143.5537,33553.0
2021-01-06 14:20:00,159.93,160.3,159.42,159.49,21263.0,143.5627,143.8948,143.1049,143.1677,21263.0
2021-01-06 14:30:00,159.56,160.38,159.14,159.47,22402.0,143.2305,143.9666,142.8535,143.1497,22402.0
2021-01-06 14:40:00,159.42,159.94,158.75,158.84,27370.0,143.1049,143.5716,142.5034,142.5842,27370.0
2021-01-06 14:50:00,158.95,159.66,158.6,159.31,44869.0,142.683,143.3203,142.3688,143.0061,44869.0
2021-01-06 15:00:00,159.24,159.31,158.74,159.16,56378.0,142.9433,143.0061,142.4944,142.8715,56378.0
2021-01-06 15:10:00,159.25,160.14,159.24,159.66,30103.0,142.9523,143.7512,142.9433,143.3203,30103.0
2021-01-06 15:20:00,159.75,159.82,158.69,159.42,104862.0,143.4011,143.4639,142.4496,143.1049,104862.0
2021-01-06 15:30:00,159.39,159.54,158.04,158.07,29579.0,143.0779,143.2126,141.8661,141.893,29579.0
2021-01-06 15:40:00,158.11,158.69,158.05,158.68,32128.0,141.9289,142.4496,141.8751,142.4406,32128.0
2021-01-06 15:50:00,158.6,158.67,158.09,158.55,99686.0,142.3688,142.4316,141.911,142.3239,99686.0
2021-01-07 09:30:00,160.23,161.82,160.01,161.21,31374.0,143.832,145.2592,143.6345,144.7117,31374.0
2021-01-07 09:40:00,161.33,161.33,160.2,160.47,26382.0,144.8194,144.8194,143.805,144.0474,26382.0
2021-01-07 09:50:00,160.49,160.99,160.08,160.88,52965.0,144.0654,144.5142,143.6973,144.4154,52965.0
2021-01-07 10:00:00,161.0,161.8,160.68,161.6,23928.0,144.5232,145.2413,144.2359,145.0618,23928.0
2021-01-07 10:10:00,161.61,162.25,161.3,162.15,44564.0,145.0707,145.6452,144.7925,145.5555,44564.0
2021-01-07 10:20:00,162.24,162.5,162.04,162.25,20984.0,145.6363,145.8696,145.4567,145.6452,20984.0
2021-01-07 10:30:00,162.28,162.6,162.22,162.58,11745.0,145.6722,145.9594,145.6183,145.9415,11745.0
2021-01-07 10:40:00,162.58,162.71,162.14,162.42,10324.0,145.9415,146.0582,145.5465,145.7978,10324.0
2021-01-07 10:50:00,162.44,162.73,162.08,162.72,16266.0,145.8158,146.0761,145.4926,146.0671,16266.0
2021-01-07 11:00:00,162.8,163.0,162.59,162.74,13000.0,146.1389,146.3185,145.9504,146.0851,13000.0
2021-01-07 11:10:00,162.81,162.81,162.26,162.3,7921.0,146.1479,146.1479,145.6542,145.6901,7921.0
2021-01-07 11:20:00,162.31,162.54,161.97,162.08,10063.0,145.6991,145.9056,145.3939,145.4926,10063.0
2021-01-07 11:30:00,162.16,162.33,161.86,162.23,5306.0,145.5644,145.717,145.2951,145.6273,5306.0
2021-01-07 11:40:00,162.18,162.59,162.18,162.25,5496.0,145.5824,145.9504,145.5824,145.6452,5496.0
2021-01-07 11:50:00,162.2,162.2,161.6,161.78,7458.0,145.6003,145.6003,145.0618,145.2233,7458.0
2021-01-07 12:00:00,161.87,161.98,161.67,161.73,5279.0,145.3041,145.4029,145.1246,145.1784,5279.0
2021-01-07 12:10:00,161.7,161.83,161.55,161.57,2958.0,145.1515,145.2682,145.0169,145.0348,2958.0
2021-01-07 12:20:00,161.57,162.03,161.49,162.02,8854.0,145.0348,145.4477,144.963,145.4388,8854.0
2021-01-07 12:30:00,162.03,162.47,162.02,162.33,5793.0,145.4477,145.8427,145.4388,145.717,5793.0
2021-01-07 12:40:00,162.25,162.42,162.19,162.22,5740.0,145.6452,145.7978,145.5914,145.6183,5740.0
2021-01-07 12:50:00,162.12,162.29,162.04,162.2,4693.0,145.5285,145.6811,145.4567,145.6003,4693.0
2021-01-07 13:00:00,162.16,162.23,161.63,161.64,6669.0,145.5644,145.6273,145.0887,145.0977,6669.0
2021-01-07 13:10:00,161.68,162.25,161.68,162.09,9468.0,145.1336,145.6452,145.1336,145.5016,9468.0
2021-01-07 13:20:00,162.13,162.22,161.95,161.95,6618.0,145.5375,145.6183,145.3759,145.3759,6618.0
2021-01-07 13:30:00,161.93,162.15,161.8,161.81,19545.0,145.358,145.5555,145.2413,145.2503,19545.0
2021-01-07 13:40:00,161.8,161.93,161.59,161.69,8101.0,145.2413,145.358,145.0528,145.1425,8101.0
2021-01-07 13:50:00,161.72,161.8,161.55,161.6,9167.0,145.1695,145.2413,145.0169,145.0618,9167.0
2021-01-07 14:00:00,161.56,161.76,161.39,161.48,17825.0,145.0258,145.2054,144.8732,144.954,17825.0
2021-01-07 14:10:00,161.5,161.54,161.23,161.47,9476.0,144.972,145.0079,144.7296,144.9451,9476.0
2021-01-07 14:20:00,161.54,161.63,161.36,161.59,8985.0,145.0079,145.0887,144.8463,145.0528,8985.0
2021-01-07 14:30:00,161.57,161.91,161.56,161.89,6159.0,145.0348,145.34,145.0258,145.3221,6159.0
2021-01-07 14:40:00,161.89,162.12,161.85,161.9,13309.0,145.3221,145.5285,145.2862,145.3311,13309.0
2021-01-07 14:50:00,161.88,161.92,161.75,161.9,7148.0,145.3131,145.349,145.1964,145.3311,7148.0
2021-01-07 15:00:00,161.91,162.25,161.91,162.19,8851.0,145.34,145.6452,145.34,145.5914,8851.0
2021-01-07 15:10:00,162.22,162.27,161.91,162.13,17637.0,145.6183,145.6632,145.34,145.5375,17637.0
2021-01-07 15:20:00,162.13,162.5,162.12,162.32,16288.0,145.5375,145.8696,145.5285,145.7081,16288.0
2021-01-07 15:30:00,162.28,162.54,162.15,162.48,15668.0,145.6722,145.9056,145.5555,145.8517,15668.0
2021-01-07 15:40:00,162.5,162.9,162.5,162.84,28407.0,145.8696,146.2287,145.8696,146.1749,28407.0
2021-01-07 15:50:00,162.81,163.42,162.58,162.67,115021.0,146.1479,146.6955,145.9415,146.0222,115021.0
2021-01-08 09:30:00,164.63,165.6,163.78,164.66,51995.0,147.7817,148.6524,147.0186,147.8086,51995.0
2021-01-08 09:40:00,164.72,165.99,164.54,165.96,33728.0,147.8624,149.0025,147.7009,148.9755,33728.0
2021-01-08 09:50:00,165.97,165.99,164.8,165.36,17730.0,148.9845,149.0025,147.9343,148.437,17730.0
2021-01-08 10:00:00,165.37,165.59,164.64,165.03,20323.0,148.4459,148.6434,147.7906,148.1407,20323.0
2021-01-08 10:10:00,165.06,165.38,164.85,165.14,22293.0,148.1677,148.4549,147.9791,148.2395,22293.0
2021-01-08 10:20:00,165.11,165.15,163.24,163.33,31859.0,148.2125,148.2484,146.5339,146.6147,31859.0
2021-01-08 10:30:00,163.36,163.88,163.3,163.71,29598.0,146.6416,147.1084,146.5878,146.9558,29598.0
2021-01-08 10:40:00,163.75,164.38,163.65,164.38,34236.0,146.9917,147.5572,146.902,147.5572,34236.0
2021-01-08 10:50:00,164.47,164.69,164.1,164.31,20866.0,147.638,147.8355,147.3059,147.4944,20866.0
2021-01-08 11:00:00,164.44,164.69,164.21,164.21,12688.0,147.6111,147.8355,147.4046,147.4046,12688.0
2021-01-08 11:10:00,164.22,164.46,164.03,164.03,16581.0,147.4136,147.6291,147.2431,147.2431,16581.0
2021-01-08 11:20:00,164.04,164.41,163.91,164.41,11609.0,147.252,147.5842,147.1353,147.5842,11609.0
2021-01-08 11:30:00,164.43,164.45,163.83,163.9,10593.0,147.6021,147.6201,147.0635,147.1264,10593.0
2021-01-08 11:40:00,163.95,164.36,163.94,164.07,7478.0,147.1713,147.5393,147.1623,147.279,7478.0
2021-01-08 11:50:00,164.0,164.14,163.4,164.13,10974.0,147.2161,147.3418,146.6775,147.3328,10974.0
2021-01-08 12:00:00,164.29,164.29,163.73,163.9,22325.0,147.4765,147.4765,146.9738,147.1264,22325.0
2021-01-08 12:10:00,163.91,164.03,163.8,163.82,21014.0,147.1353,147.2431,147.0366,147.0546,21014.0
2021-01-08 12:20:00,163.86,163.92,163.45,163.47,9600.0,147.0905,147.1443,146.7224,146.7404,9600.0
2021-01-08 12:30:00,163.43,163.51,163.32,163.43,12654.0,146.7045,146.7763,146.6057,146.7045,12654.0
2021-01-08 12:40:00,163.41,163.49,162.72,162.93,16561.0,146.6865,146.7583,146.0671,146.2556,16561.0
2021-01-08 12:50:00,162.96,163.35,162.71,162.88,12189.0,146.2826,146.6327,146.0582,146.2108,12189.0
2021-01-08 13:00:00,162.82,163.1,162.46,162.81,12228.0,146.1569,146.4082,145.8337,146.1479,12228.0
2021-01-08 13:10:00,162.88,162.97,162.2,162.28,13003.0,146.2108,146.2915,145.6003,145.6722,13003.0
2021-01-08 13:20:00,162.22,162.23,161.42,162.16,32667.0,145.6183,145.6273,144.9002,145.5644,32667.0
2021-01-08 13:30:00,162.14,162.14,160.9,161.48,25738.0,145.5465,145.5465,144.4334,144.954,25738.0
2021-01-08 13:40:00,161.4,161.77,160.6,161.71,23889.0,144.8822,145.2144,144.1641,145.1605,23889.0
2021-01-08 13:50:00,161.88,162.15,161.83,161.93,14050.0,145.3131,145.5555,145.2682,145.358,14050.0
2021-01-08 14:00:00,162.04,162.29,162.0,162.14,9629.0,145.4567,145.6811,145.4208,145.5465,9629.0
2021-01-08 14:10:00,162.25,162.61,162.1,162.57,14536.0,145.6452,145.9684,145.5106,145.9325,14536.0
2021-01-08 14:20:00,162.61,162.79,162.31,162.72,16659.0,145.9684,146.13,145.6991,146.0671,16659.0
2021-01-08 14:30:00,162.68,162.81,162.43,162.45,11736.0,146.0312,146.1479,145.8068,145.8248,11736.0
2021-01-08 14:40:00,162.43,162.5,162.03,162.5,16804.0,145.8068,145.8696,145.4477,145.8696,16804.0
2021-01-08 14:50:00,162.46,162.91,162.45,162.58,18888.0,145.8337,146.2377,145.8248,145.9415,18888.0
2021-01-08 15:00:00,162.57,162.9,162.56,162.89,13965.0,145.9325,146.2287,145.9235,146.2197,13965.0
2021-01-08 15:10:00,162.89,163.03,162.51,162.63,16852.0,146.2197,146.3454,145.8786,145.9863,16852.0
2021-01-08 15:20:00,162.6,162.6,162.17,162.43,18081.0,145.9594,145.9594,145.5734,145.8068,18081.0
2021-01-08 15:30:00,162.46,162.63,162.37,162.59,24645.0,145.8337,145.9863,145.753,145.9504,24645.0
2021-01-08 15:40:00,162.58,162.69,162.4,162.63,20215.0,145.9415,146.0402,145.7799,145.9863,20215.0
2021-01-08 15:50:00,162.67,163.66,162.62,163.52,163271.0,146.0222,146.9109,145.9774,146.7853,163271.0
2021-01-11 09:30:00,160.12,162.25,159.28,159.91,85177.0,143.7332,145.6452,142.9792,143.5447,85177.0
2021-01-11 09:40:00,159.76,160.95,159.73,160.09,53911.0,143.4101,144.4783,143.3831,143.7063,53911.0
2021-01-11 09:50:00,160.28,160.33,159.52,159.79,43047.0,143.8768,143.9217,143.1946,143.437,43047.0
2021-01-11 10:00:00,159.69,160.75,159.69,160.75,51901.0,143.3472,144.2987,143.3472,144.2987,51901.0
2021-01-11 10:10:00,160.7,160.99,160.19,160.77,31097.0,144.2539,144.5142,143.7961,144.3167,31097.0
2021-01-11 10:20:00,160.75,161.97,160.73,161.83,120915.0,144.2987,145.3939,144.2808,145.2682,120915.0
2021-01-11 10:30:00,161.74,162.19,161.47,161.85,42568.0,145.1874,145.5914,144.9451,145.2862,42568.0
2021-01-11 10:40:00,162.0,162.59,161.78,161.86,28047.0,145.4208,145.9504,145.2233,145.2951,28047.0
2021-01-11 10:50:00,161.83,162.22,161.66,161.95,21798.0,145.2682,145.6183,145.1156,145.3759,21798.0
2021-01-11 11:00:00,161.92,161.98,161.41,161.69,23007.0,145.349,145.4029,144.8912,145.1425,23007.0
2021-01-11 11:10:00,161.61,161.68,160.91,161.2,34684.0,145.0707,145.1336,144.4424,144.7027,34684.0
2021-01-11 11:20:00,161.22,162.3,161.21,161.79,18353.0,144.7206,145.6901,144.7117,145.2323,18353.0
2021-01-11 11:30:00,161.78,162.29,161.78,162.29,22975.0,145.2233,145.6811,145.2233,145.6811,22975.0
2021-01-11 11:40:00,162.3,162.76,162.1,162.68,15594.0,145.6901,146.103,145.5106,146.0312,15594.0
2021-01-11 11:50:00,162.6,162.85,162.43,162.6,13479.0,145.9594,146.1838,145.8068,145.9594,13479.0
2021-01-11 12:00:00,162.6,162.9,162.4,162.41,11136.0,145.9594,146.2287,145.7799,145.7889,11136.0
2021-01-11 12:10:00,162.39,162.45,162.05,162.22,10290.0,145.7709,145.8248,145.4657,145.6183,10290.0
2021-01-11 12:20:00,162.23,162.77,162.23,162.67,14673.0,145.6273,146.112,145.6273,146.0222,14673.0
2021-01-11 12:30:00,162.65,163.29,162.61,163.04,22271.0,146.0043,146.5788,145.9684,146.3544,22271.0
2021-01-11 12:40:00,163.03,163.26,162.69,162.79,9876.0,146.3454,146.5519,146.0402,146.13,9876.0
2021-01-11 12:50:00,162.81,162.92,162.51,162.75,8646.0,146.1479,146.2467,145.8786,146.0941,8646.0
2021-01-11 13:00:00,162.76,163.16,162.76,163.11,9239.0,146.103,146.4621,146.103,146.4172,9239.0
2021-01-11 13:10:00,163.17,163.35,162.99,163.0,9768.0,146.4711,146.6327,146.3095,146.3185,9768.0
2021-01-11 13:20:00,162.97,163.09,162.65,162.86,27592.0,146.2915,146.3993,146.0043,146.1928,27592.0
2021-01-11 13:30:00,162.84,162.94,162.66,162.93,7041.0,146.1749,146.2646,146.0133,146.2556,7041.0
2021-01-11 13:40:00,162.92,162.92,162.34,162.41,14708.0,146.2467,146.2467,145.726,145.7889,14708.0
2021-01-11 13:50:00,162.42,162.82,162.42,162.7,21602.0,145.7978,146.1569,145.7978,146.0492,21602.0
2021-01-11 14:00:00,162.54,162.54,162.22,162.3,8672.0,145.9056,145.9056,145.6183,145.6901,8672.0
2021-01-11 14:10:00,162.4,162.63,162.18,162.21,12312.0,145.7799,145.9863,145.5824,145.6093,12312.0
2021-01-11 14:20:00,162.14,162.37,161.93,162.26,16831.0,145.5465,145.753,145.358,145.6542,16831.0
2021-01-11 14:30:00,162.23,162.52,162.11,162.27,10553.0,145.6273,145.8876,145.5196,145.6632,10553.0
2021-01-11 14:40:00,162.24,162.61,162.24,162.5,17403.0,145.6363,145.9684,145.6363,145.8696,17403.0
2021-01-11 14:50:00,162.47,162.94,162.27,162.86,15418.0,145.8427,146.2646,145.6632,146.1928,15418.0
2021-01-11 15:00:00,162.79,162.8,162.44,162.48,16673.0,146.13,146.1389,145.8158,145.8517,16673.0
2021-01-11 15:10:00,162.46,162.62,162.21,162.46,20581.0,145.8337,145.9774,145.6093,145.8337,20581.0
2021-01-11 15:20:00,162.45,162.58,162.12,162.37,21755.0,145.8248,145.9415,145.5285,145.753,21755.0
2021-01-11 15:30:00,162.37,162.7,162.15,162.16,34921.0,145.753,146.0492,145.5555,145.5644,34921.0
2021-01-11 15:40:00,162.14,162.53,162.1,162.41,24862.0,145.5465,145.8966,145.5106,145.7889,24862.0
2021-01-11 15:50:00,162.42,162.59,161.91,162.04,110723.0,145.7978,145.9504,145.34,145.4567,110723.0
2021-01-12 09:30:00,162.21,162.45,160.95,161.33,108285.0,145.6093,145.8248,144.4783,144.8194,108285.0
2021-01-12 09:40:00,161.37,161.37,159.41,159.44,53106.0,144.8553,144.8553,143.0959,143.1228,53106.0
2021-01-12 09:50:00,159.52,160.36,158.71,160.21,39794.0,143.1946,143.9487,142.4675,143.814,39794.0
2021-01-12 10:00:00,160.34,160.7,159.85,160.56,14512.0,143.9307,144.2539,143.4908,144.1282,14512.0
2021-01-12 10:10:00,160.68,161.15,160.22,160.89,27757.0,144.2359,144.6578,143.823,144.4244,27757.0
2021-01-12 10:20:00,160.84,161.59,160.59,161.04,44781.0,144.3795,145.0528,144.1551,144.5591,44781.0
2021-01-12 10:30:00,161.26,161.52,160.9,161.45,12270.0,144.7565,144.9899,144.4334,144.9271,12270.0
2021-01-12 10:40:00,161.49,161.73,161.27,161.34,13430.0,144.963,145.1784,144.7655,144.8284,13430.0
2021-01-12 10:50:00,161.4,161.4,160.75,160.79,12262.0,144.8822,144.8822,144.2987,144.3346,12262.0
2021-01-12 11:00:00,160.82,161.24,160.66,161.24,10965.0,144.3616,144.7386,144.218,144.7386,10965.0
2021-01-12 11:10:00,161.38,161.86,161.25,161.51,11990.0,144.8643,145.2951,144.7476,144.981,11990.0
2021-01-12 11:20:00,161.41,161.93,161.41,161.89,14029.0,144.8912,145.358,144.8912,145.3221,14029.0
2021-01-12 11:30:00,161.96,161.96,161.36,161.45,10688.0,145.3849,145.3849,144.8463,144.9271,10688.0
2021-01-12 11:40:00,161.51,161.98,161.45,161.81,18543.0,144.981,145.4029,144.9271,145.2503,18543.0
2021-01-12 11:50:00,161.8,161.8,161.23,161.47,16362.0,145.2413,145.2413,144.7296,144.9451,16362.0
2021-01-12 12:00:00,161.68,161.68,159.84,159.96,24029.0,145.1336,145.1336,143.4819,143.5896,24029.0
2021-01-12 12:10:00,159.96,159.98,159.13,159.84,39558.0,143.5896,143.6075,142.8445,143.4819,39558.0
2021-01-12 12:20:00,159.76,159.99,159.51,159.75,16253.0,143.4101,143.6165,143.1856,143.4011,16253.0
2021-01-12 12:30:00,159.72,159.93,159.41,159.85,13170.0,143.3742,143.5627,143.0959,143.4908,13170.0
2021-01-12 12:40:00,159.81,159.81,159.42,159.75,10534.0,143.4549,143.4549,143.1049,143.4011,10534.0
2021-01-12 12:50:00,159.71,160.3,159.63,160.07,14089.0,143.3652,143.8948,143.2934,143.6883,14089.0
2021-01-12 13:00:00,160.01,160.11,159.65,159.98,9332.0,143.6345,143.7242,143.3113,143.6075,9332.0
2021-01-12 13:10:00,160.01,160.27,159.86,160.12,5289.0,143.6345,143.8679,143.4998,143.7332,5289.0
2021-01-12 13:20:00,160.15,160.34,159.81,160.32,16011.0,143.7601,143.9307,143.4549,143.9127,16011.0
2021-01-12 13:30:00,160.29,160.82,160.24,160.75,11133.0,143.8858,144.3616,143.8409,144.2987,11133.0
2021-01-12 13:40:00,160.8,160.8,160.31,160.31,6750.0,144.3436,144.3436,143.9038,143.9038,6750.0
2021-01-12 13:50:00,160.3,160.42,159.84,159.93,9533.0,143.8948,144.0025,143.4819,143.5627,9533.0
2021-01-12 14:00:00,159.93,160.2,159.81,159.88,11770.0,143.5627,143.805,143.4549,143.5178,11770.0
2021-01-12 14:10:00,159.91,159.92,159.37,159.41,13922.0,143.5447,143.5537,143.06,143.0959,13922.0
2021-01-12 14:20:00,159.36,159.46,159.09,159.17,14744.0,143.051,143.1408,142.8086,142.8804,14744.0
2021-01-12 14:30:00,159.22,159.57,158.89,158.98,14919.0,142.9253,143.2395,142.6291,142.7099,14919.0
2021-01-12 14:40:00,158.92,159.07,158.6,158.82,13058.0,142.656,142.7907,142.3688,142.5663,13058.0
2021-01-12 14:50:00,158.75,159.09,158.61,158.91,18467.0,142.5034,142.8086,142.3778,142.647,18467.0
2021-01-12 15:00:00,158.9,159.05,158.76,158.86,20107.0,142.6381,142.7727,142.5124,142.6022,20107.0
2021-01-12 15:10:00,158.94,159.17,158.6,158.74,24162.0,142.674,142.8804,142.3688,142.4944,24162.0
2021-01-12 15:20:00,158.69,158.88,158.28,158.29,42738.0,142.4496,142.6201,142.0815,142.0905,42738.0
2021-01-12 15:30:00,158.32,158.69,158.15,158.33,46795.0,142.1174,142.4496,141.9648,142.1264,46795.0
2021-01-12 15:40:00,158.33,158.64,158.15,158.6,51575.0,142.1264,142.4047,141.9648,142.3688,51575.0
2021-01-12 15:50:00,158.64,158.67,158.09,158.18,134384.0,142.4047,142.4316,141.911,141.9918,134384.0
2021-01-13 09:30:00,158.44,158.53,155.79,157.13,101558.0,142.2251,142.3059,139.8464,141.0492,101558.0
2021-01-13 09:40:00,157.28,158.25,157.06,158.22,28361.0,141.1839,142.0546,140.9864,142.0277,28361.0
2021-01-13 09:50:00,158.33,159.17,157.94,158.04,47194.0,142.1264,142.8804,141.7763,141.8661,47194.0
2021-01-13 10:00:00,158.09,158.42,157.0,157.88,34691.0,141.911,142.2072,140.9325,141.7225,34691.0
2021-01-13 10:10:00,157.76,158.41,157.76,158.05,21770.0,141.6147,142.1982,141.6147,141.8751,21770.0
2021-01-13 10:20:00,158.1,158.28,157.84,158.06,25084.0,141.9199,142.0815,141.6866,141.884,25084.0
2021-01-13 10:30:00,158.06,158.14,157.68,157.82,17755.0,141.884,141.9559,141.5429,141.6686,17755.0
2021-01-13 10:40:00,157.84,157.9,157.55,157.63,13383.0,141.6866,141.7404,141.4262,141.498,13383.0
2021-01-13 10:50:00,157.57,157.78,157.51,157.64,10723.0,141.4442,141.6327,141.3903,141.507,10723.0
2021-01-13 11:00:00,157.64,158.21,157.63,158.12,8101.0,141.507,142.0187,141.498,141.9379,8101.0
2021-01-13 11:10:00,158.13,158.13,157.57,157.69,9173.0,141.9469,141.9469,141.4442,141.5519,9173.0
2021-01-13 11:20:00,157.69,158.02,157.64,157.9,8867.0,141.5519,141.8481,141.507,141.7404,8867.0
2021-01-13 11:30:00,157.88,158.0,157.77,157.98,9962.0,141.7225,141.8302,141.6237,141.8122,9962.0
2021-01-13 11:40:00,158.04,158.39,157.92,158.17,18941.0,141.8661,142.1803,141.7584,141.9828,18941.0
2021-01-13 11:50:00,158.14,158.19,157.86,157.94,7534.0,141.9559,142.0007,141.7045,141.7763,7534.0
2021-01-13 12:00:00,157.9,157.9,157.58,157.72,15855.0,141.7404,141.7404,141.4532,141.5788,15855.0
2021-01-13 12:10:00,157.73,157.88,157.7,157.7,5781.0,141.5878,141.7225,141.5609,141.5609,5781.0
2021-01-13 12:20:00,157.72,157.79,157.46,157.61,6829.0,141.5788,141.6417,141.3454,141.4801,6829.0
2021-01-13 12:30:00,157.87,157.87,157.55,157.64,5800.0,141.7135,141.7135,141.4262,141.507,5800.0
2021-01-13 12:40:00,157.67,157.85,157.66,157.69,5280.0,141.534,141.6955,141.525,141.5519,5280.0
2021-01-13 12:50:00,157.71,157.91,157.63,157.85,7182.0,141.5699,141.7494,141.498,141.6955,7182.0
2021-01-13 13:00:00,157.87,157.98,157.72,157.75,9224.0,141.7135,141.8122,141.5788,141.6058,9224.0
2021-01-13 13:10:00,157.84,158.27,157.77,158.27,7078.0,141.6866,142.0725,141.6237,142.0725,7078.0
2021-01-13 13:20:00,158.2,158.2,157.97,158.08,7208.0,142.0097,142.0097,141.8032,141.902,7208.0
2021-01-13 13:30:00,158.02,158.2,157.9,158.15,6530.0,141.8481,142.0097,141.7404,141.9648,6530.0
2021-01-13 13:40:00,158.18,158.18,157.8,157.8,5152.0,141.9918,141.9918,141.6506,141.6506,5152.0
2021-01-13 13:50:00,157.8,157.97,157.8,157.9,10228.0,141.6506,141.8032,141.6506,141.7404,10228.0
2021-01-13 14:00:00,157.87,158.14,157.63,158.03,12700.0,141.7135,141.9559,141.498,141.8571,12700.0
2021-01-13 14:10:00,158.01,158.02,157.78,157.83,9565.0,141.8392,141.8481,141.6327,141.6776,9565.0
2021-01-13 14:20:00,157.8,157.94,157.6,157.87,6421.0,141.6506,141.7763,141.4711,141.7135,6421.0
2021-01-13 14:30:00,157.87,158.23,157.86,158.16,11109.0,141.7135,142.0366,141.7045,141.9738,11109.0
2021-01-13 14:40:00,158.21,158.22,157.95,158.08,7691.0,142.0187,142.0277,141.7853,141.902,7691.0
2021-01-13 14:50:00,158.06,158.14,157.77,157.87,7640.0,141.884,141.9559,141.6237,141.7135,7640.0
2021-01-13 15:00:00,157.81,157.87,157.6,157.66,12976.0,141.6596,141.7135,141.4711,141.525,12976.0
2021-01-13 15:10:00,157.69,157.88,157.69,157.78,8856.0,141.5519,141.7225,141.5519,141.6327,8856.0
2021-01-13 15:20:00,157.78,157.78,157.41,157.43,12052.0,141.6327,141.6327,141.3006,141.3185,12052.0
2021-01-13 15:30:00,157.45,157.81,157.36,157.74,40902.0,141.3365,141.6596,141.2557,141.5968,40902.0
2021-01-13 15:40:00,157.72,158.18,157.68,158.06,24015.0,141.5788,141.9918,141.5429,141.884,24015.0
2021-01-13 15:50:00,158.1,158.16,157.73,157.85,59054.0,141.9199,141.9738,141.5878,141.6955,59054.0
2021-01-14 09:30:00,157.98,158.51,157.2,158.07,68168.0,141.8122,142.288,141.1121,141.893,68168.0
2021-01-14 09:40:00,158.3,158.84,157.78,158.63,18217.0,142.0995,142.5842,141.6327,142.3957,18217.0
2021-01-14 09:50:00,158.65,158.91,158.28,158.5,19013.0,142.4137,142.647,142.0815,142.279,19013.0
2021-01-14 10:00:00,158.38,158.8,157.89,157.99,22777.0,142.1713,142.5483,141.7314,141.8212,22777.0
2021-01-14 10:10:00,157.91,158.45,157.55,158.24,40090.0,141.7494,142.2341,141.4262,142.0456,40090.0
2021-01-14 10:20:00,158.24,158.57,158.2,158.46,20439.0,142.0456,142.3418,142.0097,142.2431,20439.0
2021-01-14 10:30:00,158.47,158.51,158.2,158.36,19280.0,142.2521,142.288,142.0097,142.1533,19280.0
2021-01-14 10:40:00,158.34,158.51,158.06,158.27,26861.0,142.1354,142.288,141.884,142.0725,26861.0
2021-01-14 10:50:00,158.31,158.5,158.03,158.26,17786.0,142.1085,142.279,141.8571,142.0636,17786.0
2021-01-14 11:00:00,158.3,158.5,158.23,158.41,16403.0,142.0995,142.279,142.0366,142.1982,16403.0
2021-01-14 11:10:00,158.37,158.52,158.27,158.49,21191.0,142.1623,142.297,142.0725,142.27,21191.0
2021-01-14 11:20:00,158.47,159.32,158.47,159.31,24514.0,142.2521,143.0151,142.2521,143.0061,24514.0
2021-01-14 11:30:00,159.36,159.78,159.36,159.53,19114.0,143.051,143.428,143.051,143.2036,19114.0
2021-01-14 11:40:00,159.53,160.17,159.53,159.96,13025.0,143.2036,143.7781,143.2036,143.5896,13025.0
2021-01-14 11:50:00,159.99,160.48,159.67,160.36,14856.0,143.6165,144.0564,143.3293,143.9487,14856.0
2021-01-14 12:00:00,160.33,161.07,160.21,160.21,41187.0,143.9217,144.586,143.814,143.814,41187.0
2021-01-14 12:10:00,160.08,160.24,159.86,160.17,16324.0,143.6973,143.8409,143.4998,143.7781,16324.0
2021-01-14 12:20:00,160.25,160.4,159.78,159.78,11586.0,143.8499,143.9846,143.428,143.428,11586.0
2021-01-14 12:30:00,159.79,160.03,159.72,159.74,10589.0,143.437,143.6524,143.3742,143.3921,10589.0
2021-01-14 12:40:00,159.72,159.72,159.24,159.5,16372.0,143.3742,143.3742,142.9433,143.1767,16372.0
2021-01-14 12:50:00,159.67,160.0,159.53,159.85,10753.0,143.3293,143.6255,143.2036,143.4908,10753.0
2021-01-14 13:00:00,159.86,159.91,159.74,159.91,8364.0,143.4998,143.5447,143.3921,143.5447,8364.0
2021-01-14 13:10:00,159.86,159.86,159.36,159.36,12172.0,143.4998,143.4998,143.051,143.051,12172.0
2021-01-14 13:20:00,159.24,159.59,159.17,159.31,9209.0,142.9433,143.2575,142.8804,143.0061,9209.0
2021-01-14 13:30:00,159.25,159.61,159.16,159.5,6878.0,142.9523,143.2754,142.8715,143.1767,6878.0
2021-01-14 13:40:00,159.46,159.5,158.98,159.05,65042.0,143.1408,143.1767,142.7099,142.7727,65042.0
2021-01-14 13:50:00,159.07,159.5,159.07,159.23,17069.0,142.7907,143.1767,142.7907,142.9343,17069.0
2021-01-14 14:00:00,159.28,159.5,159.23,159.5,15355.0,142.9792,143.1767,142.9343,143.1767,15355.0
2021-01-14 14:10:00,159.5,159.5,159.0,159.41,19719.0,143.1767,143.1767,142.7278,143.0959,19719.0
2021-01-14 14:20:00,159.39,159.39,158.91,159.15,11997.0,143.0779,143.0779,142.647,142.8625,11997.0
2021-01-14 14:30:00,159.04,159.13,158.75,158.88,22720.0,142.7637,142.8445,142.5034,142.6201,22720.0
2021-01-14 14:40:00,158.84,159.03,158.61,158.62,17757.0,142.5842,142.7548,142.3778,142.3867,17757.0
2021-01-14 14:50:00,158.67,158.85,158.46,158.83,17891.0,142.4316,142.5932,142.2431,142.5752,17891.0
2021-01-14 15:00:00,158.77,158.91,158.52,158.68,26065.0,142.5214,142.647,142.297,142.4406,26065.0
2021-01-14 15:10:00,158.65,158.81,157.97,158.02,26234.0,142.4137,142.5573,141.8032,141.8481,26234.0
2021-01-14 15:20:00,158.06,158.37,157.98,158.34,19414.0,141.884,142.1623,141.8122,142.1354,19414.0
2021-01-14 15:30:00,158.3,158.71,158.1,158.61,23475.0,142.0995,142.4675,141.9199,142.3778,23475.0
2021-01-14 15:40:00,158.69,158.7,158.22,158.23,28396.0,142.4496,142.4585,142.0277,142.0366,28396.0
2021-01-14 15:50:00,158.25,158.29,157.67,157.95,83040.0,142.0546,142.0905,141.534,141.7853,83040.0
2021-01-15 09:30:00,155.06,156.5,151.5,152.32,211397.0,139.1911,140.4837,135.9954,136.7315,211397.0
2021-01-15 09:40:00,152.25,153.75,152.21,153.71,67670.0,136.6686,138.0151,136.6327,137.9792,67670.0
2021-01-15 09:50:00,153.67,153.91,152.21,152.94,57019.0,137.9433,138.1588,136.6327,137.288,57019.0
2021-01-15 10:00:00,153.0,153.06,151.5,151.5,120132.0,137.3419,137.3957,135.9954,135.9954,120132.0
2021-01-15 10:10:00,151.54,151.75,150.4,150.48,103102.0,136.0313,136.2198,135.008,135.0798,103102.0
2021-01-15 10:20:00,150.54,151.19,150.13,151.0,52837.0,135.1336,135.7171,134.7656,135.5466,52837.0
2021-01-15 10:30:00,150.99,152.32,150.93,152.24,35367.0,135.5376,136.7315,135.4837,136.6597,35367.0
2021-01-15 10:40:00,152.29,152.38,151.31,151.33,36480.0,136.7045,136.7853,135.8248,135.8428,36480.0
2021-01-15 10:50:00,151.32,151.71,150.58,150.62,31238.0,135.8338,136.1839,135.1695,135.2055,31238.0
2021-01-15 11:00:00,150.62,150.79,150.25,150.68,30709.0,135.2055,135.3581,134.8733,135.2593,30709.0
2021-01-15 11:10:00,150.71,151.71,150.37,151.69,37688.0,135.2862,136.1839,134.981,136.1659,37688.0
2021-01-15 11:20:00,151.75,152.36,151.61,152.31,27838.0,136.2198,136.7674,136.0941,136.7225,27838.0
2021-01-15 11:30:00,152.37,152.86,152.36,152.69,24317.0,136.7764,137.2162,136.7674,137.0636,24317.0
2021-01-15 11:40:00,152.72,152.74,151.96,152.1,12790.0,137.0905,137.1085,136.4083,136.534,12790.0
2021-01-15 11:50:00,152.09,152.09,151.59,151.64,16546.0,136.525,136.525,136.0762,136.1211,16546.0
2021-01-15 12:00:00,151.67,151.84,151.35,151.51,14768.0,136.148,136.3006,135.8607,136.0044,14768.0
2021-01-15 12:10:00,151.51,151.68,151.3,151.64,22837.0,136.0044,136.157,135.8159,136.1211,22837.0
2021-01-15 12:20:00,151.62,151.62,151.11,151.28,13411.0,136.1031,136.1031,135.6453,135.7979,13411.0
2021-01-15 12:30:00,151.27,151.7,151.21,151.7,10237.0,135.7889,136.1749,135.7351,136.1749,10237.0
2021-01-15 12:40:00,151.74,152.48,151.74,152.3,15499.0,136.2108,136.8751,136.2108,136.7135,15499.0
2021-01-15 12:50:00,152.3,152.49,152.02,152.08,8607.0,136.7135,136.8841,136.4622,136.516,8607.0
2021-01-15 13:00:00,152.0,152.08,151.84,152.03,6145.0,136.4442,136.516,136.3006,136.4712,6145.0
2021-01-15 13:10:00,151.97,152.88,151.96,152.87,7142.0,136.4173,137.2342,136.4083,137.2252,7142.0
2021-01-15 13:20:00,152.8,152.98,152.38,152.57,48634.0,137.1624,137.3239,136.7853,136.9559,48634.0
2021-01-15 13:30:00,152.59,152.79,152.51,152.77,7850.0,136.9738,137.1534,136.902,137.1354,7850.0
2021-01-15 13:40:00,152.73,152.88,152.69,152.7,8027.0,137.0995,137.2342,137.0636,137.0726,8027.0
2021-01-15 13:50:00,152.68,152.97,152.59,152.89,11020.0,137.0546,137.315,136.9738,137.2431,11020.0
2021-01-15 14:00:00,152.87,153.06,152.68,152.68,6093.0,137.2252,137.3957,137.0546,137.0546,6093.0
2021-01-15 14:10:00,152.65,152.65,152.31,152.36,5681.0,137.0277,137.0277,136.7225,136.7674,5681.0
2021-01-15 14:20:00,152.36,152.59,152.25,152.59,7611.0,136.7674,136.9738,136.6686,136.9738,7611.0
2021-01-15 14:30:00,152.73,152.92,152.69,152.83,6002.0,137.0995,137.2701,137.0636,137.1893,6002.0
2021-01-15 14:40:00,152.78,153.12,152.75,153.1,8000.0,137.1444,137.4496,137.1175,137.4316,8000.0
2021-01-15 14:50:00,153.11,153.11,152.57,152.68,7964.0,137.4406,137.4406,136.9559,137.0546,7964.0
2021-01-15 15:00:00,152.72,152.91,152.48,152.54,8149.0,137.0905,137.2611,136.8751,136.929,8149.0
2021-01-15 15:10:00,152.57,153.27,152.57,153.18,15135.0,136.9559,137.5843,136.9559,137.5035,15135.0
2021-01-15 15:20:00,153.2,153.2,152.65,152.66,17152.0,137.5214,137.5214,137.0277,137.0367,17152.0
2021-01-15 15:30:00,152.7,152.74,152.25,152.67,25166.0,137.0726,137.1085,136.6686,137.0457,25166.0
2021-01-15 15:40:00,152.66,152.79,152.17,152.26,40525.0,137.0367,137.1534,136.5968,136.6776,40525.0
2021-01-15 15:50:00,152.29,152.41,151.6,152.0,188144.0,136.7045,136.8123,136.0852,136.4442,188144.0
2021-01-19 09:30:00,154.46,155.34,154.0,154.6,92464.0,138.6525,139.4424,138.2395,138.7781,92464.0
2021-01-19 09:40:00,154.65,156.15,154.64,155.94,66926.0,138.823,140.1695,138.814,139.981,66926.0
2021-01-19 09:50:00,155.96,156.53,155.95,156.46,29741.0,139.999,140.5106,139.99,140.4478,29741.0
2021-01-19 10:00:00,156.45,156.6,155.92,155.98,45097.0,140.4388,140.5735,139.963,140.0169,45097.0
2021-01-19 10:10:00,156.04,156.99,155.66,156.86,39734.0,140.0708,140.9235,139.7297,140.8068,39734.0
2021-01-19 10:20:00,156.86,157.29,156.68,157.0,47876.0,140.8068,141.1928,140.6453,140.9325,47876.0
2021-01-19 10:30:00,157.09,157.29,156.4,156.4,45129.0,141.0133,141.1928,140.3939,140.3939,45129.0
2021-01-19 10:40:00,156.46,156.72,156.37,156.56,17512.0,140.4478,140.6812,140.367,140.5375,17512.0
2021-01-19 10:50:00,156.56,156.63,155.92,156.31,19697.0,140.5375,140.6004,139.963,140.3131,19697.0
2021-01-19 11:00:00,156.41,157.04,156.39,156.53,20884.0,140.4029,140.9684,140.3849,140.5106,20884.0
2021-01-19 11:10:00,156.58,157.45,156.49,157.34,26095.0,140.5555,141.3365,140.4747,141.2377,26095.0
2021-01-19 11:20:00,157.41,157.53,157.09,157.39,21011.0,141.3006,141.4083,141.0133,141.2826,21011.0
2021-01-19 11:30:00,157.53,157.66,157.16,157.64,18737.0,141.4083,141.525,141.0761,141.507,18737.0
2021-01-19 11:40:00,157.72,158.57,157.67,158.56,49675.0,141.5788,142.3418,141.534,142.3329,49675.0
2021-01-19 11:50:00,158.55,159.02,158.5,158.75,43269.0,142.3239,142.7458,142.279,142.5034,43269.0
2021-01-19 12:00:00,158.69,158.7,158.18,158.2,23827.0,142.4496,142.4585,141.9918,142.0097,23827.0
2021-01-19 12:10:00,158.23,158.7,158.19,158.5,30527.0,142.0366,142.4585,142.0007,142.279,30527.0
2021-01-19 12:20:00,158.53,158.93,158.48,158.77,18456.0,142.3059,142.665,142.2611,142.5214,18456.0
2021-01-19 12:30:00,158.77,159.08,158.76,159.03,28159.0,142.5214,142.7997,142.5124,142.7548,28159.0
2021-01-19 12:40:00,159.03,159.4,158.93,159.22,27344.0,142.7548,143.0869,142.665,142.9253,27344.0
2021-01-19 12:50:00,159.22,159.53,159.01,159.49,18862.0,142.9253,143.2036,142.7368,143.1677,18862.0
2021-01-19 13:00:00,159.58,159.93,159.52,159.93,22558.0,143.2485,143.5627,143.1946,143.5627,22558.0
2021-01-19 13:10:00,159.91,160.09,159.66,159.66,71096.0,143.5447,143.7063,143.3203,143.3203,71096.0
2021-01-19 13:20:00,159.7,160.4,159.53,160.36,31895.0,143.3562,143.9846,143.2036,143.9487,31895.0
2021-01-19 13:30:00,160.4,160.8,160.35,160.73,61294.0,143.9846,144.3436,143.9397,144.2808,61294.0
2021-01-19 13:40:00,160.8,160.88,160.43,160.81,36893.0,144.3436,144.4154,144.0115,144.3526,36893.0
2021-01-19 13:50:00,160.82,160.89,160.62,160.8,29063.0,144.3616,144.4244,144.182,144.3436,29063.0
2021-01-19 14:00:00,160.84,160.84,160.57,160.74,28200.0,144.3795,144.3795,144.1372,144.2898,28200.0
2021-01-19 14:10:00,160.81,161.0,160.61,160.88,32153.0,144.3526,144.5232,144.1731,144.4154,32153.0
2021-01-19 14:20:00,160.91,160.98,160.72,160.85,19137.0,144.4424,144.5052,144.2718,144.3885,19137.0
2021-01-19 14:30:00,160.89,161.1,160.82,160.89,31016.0,144.4244,144.6129,144.3616,144.4244,31016.0
2021-01-19 14:40:00,160.91,161.5,160.9,161.48,26274.0,144.4424,144.972,144.4334,144.954,26274.0
2021-01-19 14:50:00,161.48,161.83,161.34,161.43,34176.0,144.954,145.2682,144.8284,144.9092,34176.0
2021-01-19 15:00:00,161.42,161.79,161.26,161.72,31601.0,144.9002,145.2323,144.7565,145.1695,31601.0
2021-01-19 15:10:00,161.76,161.76,161.24,161.43,32070.0,145.2054,145.2054,144.7386,144.9092,32070.0
2021-01-19 15:20:00,161.43,161.68,161.03,161.19,52212.0,144.9092,145.1336,144.5501,144.6937,52212.0
2021-01-19 15:30:00,161.19,161.75,161.14,161.75,39313.0,144.6937,145.1964,144.6488,145.1964,39313.0
2021-01-19 15:40:00,161.75,161.98,161.69,161.98,56514.0,145.1964,145.4029,145.1425,145.4029,56514.0
2021-01-19 15:50:00,161.98,162.2,161.28,161.35,155455.0,145.4029,145.6003,144.7745,144.8373,155455.0
2021-01-20 09:30:00,163.1,167.88,163.1,166.47,212730.0,146.4082,150.6991,146.4082,149.4334,212730.0
2021-01-20 09:40:00,166.38,167.24,165.1,165.38,76026.0,149.3526,150.1246,148.2036,148.4549,76026.0
2021-01-20 09:50:00,165.35,166.62,165.18,166.54,40947.0,148.428,149.568,148.2754,149.4962,40947.0
2021-01-20 10:00:00,166.58,167.72,166.52,167.7,68891.0,149.5321,150.5554,149.4782,150.5375,68891.0
2021-01-20 10:10:00,167.67,168.95,167.62,167.8,90646.0,150.5105,151.6595,150.4657,150.6272,90646.0
2021-01-20 10:20:00,167.93,168.1,167.29,167.45,50372.0,150.7439,150.8965,150.1694,150.3131,50372.0
2021-01-20 10:30:00,167.5,167.77,166.7,167.19,41156.0,150.3579,150.6003,149.6398,150.0797,41156.0
2021-01-20 10:40:00,167.29,167.53,166.3,166.45,21491.0,150.1694,150.3849,149.2808,149.4154,21491.0
2021-01-20 10:50:00,166.45,166.52,165.04,165.29,44427.0,149.4154,149.4782,148.1497,148.3741,44427.0
2021-01-20 11:00:00,165.34,165.51,164.35,164.35,29198.0,148.419,148.5716,147.5303,147.5303,29198.0
2021-01-20 11:10:00,164.51,165.25,164.46,165.09,21435.0,147.6739,148.3382,147.6291,148.1946,21435.0
2021-01-20 11:20:00,165.0,165.51,164.87,164.96,17781.0,148.1138,148.5716,147.9971,148.0779,17781.0
2021-01-20 11:30:00,164.9,164.98,164.6,164.95,15165.0,148.024,148.0958,147.7547,148.0689,15165.0
2021-01-20 11:40:00,165.0,165.19,164.85,164.88,10309.0,148.1138,148.2843,147.9791,148.0061,10309.0
2021-01-20 11:50:00,164.87,164.92,164.44,164.89,11432.0,147.9971,148.042,147.6111,148.0151,11432.0
2021-01-20 12:00:00,164.95,165.15,164.89,164.94,13573.0,148.0689,148.2484,148.0151,148.0599,13573.0
2021-01-20 12:10:00,164.99,165.01,164.78,164.81,12962.0,148.1048,148.1228,147.9163,147.9432,12962.0
2021-01-20 12:20:00,164.79,165.08,164.71,164.74,9317.0,147.9253,148.1856,147.8535,147.8804,9317.0
2021-01-20 12:30:00,164.71,164.82,164.1,164.11,10240.0,147.8535,147.9522,147.3059,147.3149,10240.0
2021-01-20 12:40:00,164.19,164.75,164.08,164.7,9321.0,147.3867,147.8894,147.2879,147.8445,9321.0
2021-01-20 12:50:00,164.71,164.81,164.27,164.32,11178.0,147.8535,147.9432,147.4585,147.5034,11178.0
2021-01-20 13:00:00,164.36,164.45,163.84,164.01,24934.0,147.5393,147.6201,147.0725,147.2251,24934.0
2021-01-20 13:10:00,164.0,164.59,164.0,164.42,9054.0,147.2161,147.7458,147.2161,147.5932,9054.0
2021-01-20 13:20:00,164.28,164.28,163.74,163.88,12611.0,147.4675,147.4675,146.9827,147.1084,12611.0
2021-01-20 13:30:00,163.85,164.3,163.75,163.91,9983.0,147.0815,147.4854,146.9917,147.1353,9983.0
2021-01-20 13:40:00,163.91,164.25,163.9,163.91,17824.0,147.1353,147.4405,147.1264,147.1353,17824.0
2021-01-20 13:50:00,163.78,164.01,163.68,163.94,8895.0,147.0186,147.2251,146.9289,147.1623,8895.0
2021-01-20 14:00:00,163.93,164.0,163.71,163.87,7918.0,147.1533,147.2161,146.9558,147.0994,7918.0
2021-01-20 14:10:00,163.85,163.85,163.53,163.75,9090.0,147.0815,147.0815,146.7942,146.9917,9090.0
2021-01-20 14:20:00,163.74,163.87,163.39,163.53,16577.0,146.9827,147.0994,146.6686,146.7942,16577.0
2021-01-20 14:30:00,163.58,163.58,163.36,163.42,23133.0,146.8391,146.8391,146.6416,146.6955,23133.0
2021-01-20 14:40:00,163.42,163.51,163.35,163.41,22654.0,146.6955,146.7763,146.6327,146.6865,22654.0
2021-01-20 14:50:00,163.4,163.43,163.12,163.15,58166.0,146.6775,146.7045,146.4262,146.4531,58166.0
2021-01-20 15:00:00,163.17,163.41,163.11,163.37,36004.0,146.4711,146.6865,146.4172,146.6506,36004.0
2021-01-20 15:10:00,163.38,163.58,163.16,163.46,31080.0,146.6596,146.8391,146.4621,146.7314,31080.0
2021-01-20 15:20:00,163.43,163.49,162.93,162.99,35695.0,146.7045,146.7583,146.2556,146.3095,35695.0
2021-01-20 15:30:00,162.97,163.15,162.71,162.81,32766.0,146.2915,146.4531,146.0582,146.1479,32766.0
2021-01-20 15:40:00,162.8,163.33,162.79,162.91,42609.0,146.1389,146.6147,146.13,146.2377,42609.0
2021-01-20 15:50:00,162.88,163.21,162.74,162.94,102369.0,146.2108,146.507,146.0851,146.2646,102369.0
2021-01-21 09:30:00,163.38,163.8,161.35,161.93,77899.0,146.6596,147.0366,144.8373,145.358,77899.0
2021-01-21 09:40:00,161.9,163.3,161.7,162.81,29139.0,145.3311,146.5878,145.1515,146.1479,29139.0
2021-01-21 09:50:00,162.69,162.76,161.8,162.21,23555.0,146.0402,146.103,145.2413,145.6093,23555.0
2021-01-21 10:00:00,162.23,162.24,161.13,161.23,32409.0,145.6273,145.6363,144.6399,144.7296,32409.0
2021-01-21 10:10:00,161.2,162.43,161.16,162.39,21411.0,144.7027,145.8068,144.6668,145.7709,21411.0
2021-01-21 10:20:00,162.46,162.62,162.11,162.54,12392.0,145.8337,145.9774,145.5196,145.9056,12392.0
2021-01-21 10:30:00,162.53,162.62,162.07,162.3,9667.0,145.8966,145.9774,145.4837,145.6901,9667.0
2021-01-21 10:40:00,162.25,163.02,162.25,163.02,8151.0,145.6452,146.3364,145.6452,146.3364,8151.0
2021-01-21 10:50:00,163.03,163.2,162.65,163.0,15566.0,146.3454,146.498,146.0043,146.3185,15566.0
2021-01-21 11:00:00,163.05,163.05,162.45,162.5,12568.0,146.3634,146.3634,145.8248,145.8696,12568.0
2021-01-21 11:10:00,162.5,162.5,161.62,162.14,81009.0,145.8696,145.8696,145.0797,145.5465,81009.0
2021-01-21 11:20:00,162.15,162.56,162.14,162.32,36755.0,145.5555,145.9235,145.5465,145.7081,36755.0
2021-01-21 11:30:00,162.27,162.4,162.05,162.14,10175.0,145.6632,145.7799,145.4657,145.5465,10175.0
2021-01-21 11:40:00,162.21,162.44,162.16,162.22,5926.0,145.6093,145.8158,145.5644,145.6183,5926.0
2021-01-21 11:50:00,162.31,162.5,162.19,162.33,9665.0,145.6991,145.8696,145.5914,145.717,9665.0
2021-01-21 12:00:00,162.45,162.45,161.21,161.7,30660.0,145.8248,145.8248,144.7117,145.1515,30660.0
2021-01-21 12:10:00,161.66,161.71,160.8,160.8,19282.0,145.1156,145.1605,144.3436,144.3436,19282.0
2021-01-21 12:20:00,160.8,161.16,160.61,161.11,42237.0,144.3436,144.6668,144.1731,144.6219,42237.0
2021-01-21 12:30:00,161.17,161.23,160.75,160.82,25964.0,144.6758,144.7296,144.2987,144.3616,25964.0
2021-01-21 12:40:00,160.82,161.55,160.77,160.95,18810.0,144.3616,145.0169,144.3167,144.4783,18810.0
2021-01-21 12:50:00,160.89,161.38,160.79,161.27,27354.0,144.4244,144.8643,144.3346,144.7655,27354.0
2021-01-21 13:00:00,161.28,161.85,161.25,161.82,21439.0,144.7745,145.2862,144.7476,145.2592,21439.0
2021-01-21 13:10:00,161.82,161.98,161.77,161.9,5504.0,145.2592,145.4029,145.2144,145.3311,5504.0
2021-01-21 13:20:00,161.87,162.29,161.87,162.25,11957.0,145.3041,145.6811,145.3041,145.6452,11957.0
2021-01-21 13:30:00,162.24,162.53,162.23,162.49,4000.0,145.6363,145.8966,145.6273,145.8607,4000.0
2021-01-21 13:40:00,162.52,162.69,162.43,162.68,4981.0,145.8876,146.0402,145.8068,146.0312,4981.0
2021-01-21 13:50:00,162.63,162.66,162.07,162.15,10967.0,145.9863,146.0133,145.4837,145.5555,10967.0
2021-01-21 14:00:00,162.15,162.24,162.11,162.13,5540.0,145.5555,145.6363,145.5196,145.5375,5540.0
2021-01-21 14:10:00,162.13,162.22,162.05,162.17,4910.0,145.5375,145.6183,145.4657,145.5734,4910.0
2021-01-21 14:20:00,162.25,162.27,162.05,162.08,10198.0,145.6452,145.6632,145.4657,145.4926,10198.0
2021-01-21 14:30:00,162.11,162.43,162.11,162.42,3521.0,145.5196,145.8068,145.5196,145.7978,3521.0
2021-01-21 14:40:00,162.38,162.75,162.31,162.67,6296.0,145.7619,146.0941,145.6991,146.0222,6296.0
2021-01-21 14:50:00,162.68,163.16,162.68,163.16,12245.0,146.0312,146.4621,146.0312,146.4621,12245.0
2021-01-21 15:00:00,163.15,163.29,162.96,163.28,24423.0,146.4531,146.5788,146.2826,146.5698,24423.0
2021-01-21 15:10:00,163.34,163.41,163.14,163.25,13180.0,146.6237,146.6865,146.4441,146.5429,13180.0
2021-01-21 15:20:00,163.28,163.43,163.05,163.1,11260.0,146.5698,146.7045,146.3634,146.4082,11260.0
2021-01-21 15:30:00,163.13,163.24,162.88,163.05,12891.0,146.4352,146.5339,146.2108,146.3634,12891.0
2021-01-21 15:40:00,163.09,163.86,162.98,163.69,21457.0,146.3993,147.0905,146.3005,146.9379,21457.0
2021-01-21 15:50:00,163.8,163.87,163.32,163.5,66876.0,147.0366,147.0994,146.6057,146.7673,66876.0
2021-01-22 09:30:00,161.71,162.26,160.76,161.21,61650.0,145.1605,145.6542,144.3077,144.7117,61650.0
2021-01-22 09:40:00,161.08,161.92,160.7,161.27,20045.0,144.595,145.349,144.2539,144.7655,20045.0
2021-01-22 09:50:00,161.31,161.54,161.02,161.23,20499.0,144.8014,145.0079,144.5411,144.7296,20499.0
2021-01-22 10:00:00,161.21,161.64,160.9,161.57,29561.0,144.7117,145.0977,144.4334,145.0348,29561.0
2021-01-22 10:10:00,161.41,162.48,161.25,162.21,26067.0,144.8912,145.8517,144.7476,145.6093,26067.0
2021-01-22 10:20:00,162.08,162.13,160.97,161.17,26765.0,145.4926,145.5375,144.4962,144.6758,26765.0
2021-01-22 10:30:00,161.08,161.39,160.31,160.34,19801.0,144.595,144.8732,143.9038,143.9307,19801.0
2021-01-22 10:40:00,160.49,160.69,160.33,160.63,14060.0,144.0654,144.2449,143.9217,144.191,14060.0
2021-01-22 10:50:00,160.55,160.81,160.39,160.57,17712.0,144.1192,144.3526,143.9756,144.1372,17712.0
2021-01-22 11:00:00,160.52,161.12,160.49,161.05,11728.0,144.0923,144.6309,144.0654,144.568,11728.0
2021-01-22 11:10:00,161.04,161.1,160.56,160.56,10590.0,144.5591,144.6129,144.1282,144.1282,10590.0
2021-01-22 11:20:00,160.67,160.81,160.39,160.48,10278.0,144.2269,144.3526,143.9756,144.0564,10278.0
2021-01-22 11:30:00,160.42,160.67,160.2,160.4,10448.0,144.0025,144.2269,143.805,143.9846,10448.0
2021-01-22 11:40:00,160.4,160.76,160.28,160.67,8466.0,143.9846,144.3077,143.8768,144.2269,8466.0
2021-01-22 11:50:00,160.71,160.82,160.57,160.74,5580.0,144.2628,144.3616,144.1372,144.2898,5580.0
2021-01-22 12:00:00,160.89,161.11,160.73,160.83,10289.0,144.4244,144.6219,144.2808,144.3706,10289.0
2021-01-22 12:10:00,160.79,160.92,160.61,160.77,5881.0,144.3346,144.4513,144.1731,144.3167,5881.0
2021-01-22 12:20:00,160.71,160.81,160.61,160.81,5236.0,144.2628,144.3526,144.1731,144.3526,5236.0
2021-01-22 12:30:00,160.71,160.78,160.5,160.78,7371.0,144.2628,144.3257,144.0743,144.3257,7371.0
2021-01-22 12:40:00,160.68,160.84,160.64,160.84,4577.0,144.2359,144.3795,144.2,144.3795,4577.0
2021-01-22 12:50:00,160.92,160.94,160.57,160.6,17367.0,144.4513,144.4693,144.1372,144.1641,17367.0
2021-01-22 13:00:00,160.63,160.79,160.44,160.44,4075.0,144.191,144.3346,144.0205,144.0205,4075.0
2021-01-22 13:10:00,160.42,160.67,160.39,160.59,6942.0,144.0025,144.2269,143.9756,144.1551,6942.0
2021-01-22 13:20:00,160.61,160.87,160.56,160.73,4953.0,144.1731,144.4065,144.1282,144.2808,4953.0
2021-01-22 13:30:00,160.71,160.91,160.62,160.91,6743.0,144.2628,144.4424,144.182,144.4424,6743.0
2021-01-22 13:40:00,160.91,161.04,160.79,160.9,9912.0,144.4424,144.5591,144.3346,144.4334,9912.0
2021-01-22 13:50:00,160.9,161.05,160.8,160.8,8131.0,144.4334,144.568,144.3436,144.3436,8131.0
2021-01-22 14:00:00,160.81,160.96,160.69,160.96,8534.0,144.3526,144.4873,144.2449,144.4873,8534.0
2021-01-22 14:10:00,160.99,161.04,160.81,160.91,8890.0,144.5142,144.5591,144.3526,144.4424,8890.0
2021-01-22 14:20:00,160.95,161.28,160.91,161.18,8278.0,144.4783,144.7745,144.4424,144.6847,8278.0
2021-01-22 14:30:00,161.22,161.46,161.08,161.41,9110.0,144.7206,144.9361,144.595,144.8912,9110.0
2021-01-22 14:40:00,161.49,161.76,161.38,161.63,16091.0,144.963,145.2054,144.8643,145.0887,16091.0
2021-01-22 14:50:00,161.65,161.9,161.58,161.88,11970.0,145.1066,145.3311,145.0438,145.3131,11970.0
2021-01-22 15:00:00,161.93,161.95,161.77,161.85,8699.0,145.358,145.3759,145.2144,145.2862,8699.0
2021-01-22 15:10:00,161.82,161.82,161.47,161.64,9821.0,145.2592,145.2592,144.9451,145.0977,9821.0
2021-01-22 15:20:00,161.6,161.86,161.54,161.84,20340.0,145.0618,145.2951,145.0079,145.2772,20340.0
2021-01-22 15:30:00,161.78,161.8,161.55,161.59,25250.0,145.2233,145.2413,145.0169,145.0528,25250.0
2021-01-22 15:40:00,161.61,162.04,161.56,162.04,29730.0,145.0707,145.4567,145.0258,145.4567,29730.0
2021-01-22 15:50:00,162.11,162.11,161.26,161.26,104801.0,145.5196,145.5196,144.7565,144.7565,104801.0
2021-01-25 09:30:00,166.92,166.92,163.36,164.33,111625.0,149.8373,149.8373,146.6416,147.5124,111625.0
2021-01-25 09:40:00,164.44,166.34,164.1,166.24,96289.0,147.6111,149.3167,147.3059,149.2269,96289.0
2021-01-25 09:50:00,166.17,166.75,165.14,166.12,114532.0,149.1641,149.6847,148.2395,149.1192,114532.0
2021-01-25 10:00:00,166.0,167.09,165.55,167.01,160456.0,149.0115,149.9899,148.6075,149.9181,160456.0
2021-01-25 10:10:00,167.07,167.51,166.63,167.3,90087.0,149.9719,150.3669,149.577,150.1784,90087.0
2021-01-25 10:20:00,167.29,169.26,167.21,169.15,154939.0,150.1694,151.9378,150.0976,151.8391,154939.0
2021-01-25 10:30:00,169.1,170.69,169.1,169.85,165189.0,151.7942,153.2215,151.7942,152.4674,165189.0
2021-01-25 10:40:00,169.56,170.22,169.25,169.53,152306.0,152.2071,152.7996,151.9288,152.1802,152306.0
2021-01-25 10:50:00,169.44,169.44,168.03,168.27,184198.0,152.0994,152.0994,150.8337,151.0491,184198.0
2021-01-25 11:00:00,168.16,168.7,165.1,165.96,201029.0,150.9504,151.4351,148.2036,148.9755,201029.0
2021-01-25 11:10:00,165.89,167.9,165.89,167.65,189151.0,148.9127,150.717,148.9127,150.4926,189151.0
2021-01-25 11:20:00,167.53,167.73,166.71,167.12,57247.0,150.3849,150.5644,149.6488,150.0168,57247.0
2021-01-25 11:30:00,167.31,167.81,166.47,166.48,47574.0,150.1874,150.6362,149.4334,149.4423,47574.0
2021-01-25 11:40:00,166.43,166.8,165.87,166.09,31247.0,149.3974,149.7296,148.8948,149.0922,31247.0
2021-01-25 11:50:00,166.17,167.5,165.94,167.5,39534.0,149.1641,150.3579,148.9576,150.3579,39534.0
2021-01-25 12:00:00,167.61,167.61,166.7,167.06,20666.0,150.4567,150.4567,149.6398,149.963,20666.0
2021-01-25 12:10:00,167.09,167.15,165.06,165.36,32286.0,149.9899,150.0438,148.1677,148.437,32286.0
2021-01-25 12:20:00,165.31,165.67,165.09,165.47,96388.0,148.3921,148.7152,148.1946,148.5357,96388.0
2021-01-25 12:30:00,165.42,166.3,165.2,165.79,56436.0,148.4908,149.2808,148.2933,148.8229,56436.0
2021-01-25 12:40:00,165.88,166.55,165.8,166.27,66606.0,148.9037,149.5052,148.8319,149.2538,66606.0
2021-01-25 12:50:00,166.27,166.74,166.15,166.51,55561.0,149.2538,149.6757,149.1461,149.4693,55561.0
2021-01-25 13:00:00,166.51,167.46,166.5,167.22,36283.0,149.4693,150.322,149.4603,150.1066,36283.0
2021-01-25 13:10:00,167.23,167.86,167.14,167.84,15895.0,150.1156,150.6811,150.0348,150.6631,15895.0
2021-01-25 13:20:00,167.73,168.3,167.73,168.14,46942.0,150.5644,151.0761,150.5644,150.9324,46942.0
2021-01-25 13:30:00,168.08,168.17,167.52,167.85,20168.0,150.8786,150.9594,150.3759,150.6721,20168.0
2021-01-25 13:40:00,167.85,167.99,167.34,167.52,18823.0,150.6721,150.7978,150.2143,150.3759,18823.0
2021-01-25 13:50:00,167.47,167.8,167.3,167.76,19884.0,150.331,150.6272,150.1784,150.5913,19884.0
2021-01-25 14:00:00,167.88,168.43,167.69,168.17,36662.0,150.6991,151.1928,150.5285,150.9594,36662.0
2021-01-25 14:10:00,168.08,168.08,166.54,167.05,37580.0,150.8786,150.8786,149.4962,149.954,37580.0
2021-01-25 14:20:00,167.01,167.78,167.0,167.78,32554.0,149.9181,150.6093,149.9091,150.6093,32554.0
2021-01-25 14:30:00,167.83,168.21,167.79,167.92,27501.0,150.6542,150.9953,150.6183,150.735,27501.0
2021-01-25 14:40:00,167.88,167.97,167.62,167.65,28037.0,150.6991,150.7798,150.4657,150.4926,28037.0
2021-01-25 14:50:00,167.67,167.68,167.14,167.19,16361.0,150.5105,150.5195,150.0348,150.0797,16361.0
2021-01-25 15:00:00,167.22,167.44,167.1,167.11,34742.0,150.1066,150.3041,149.9989,150.0079,34742.0
2021-01-25 15:10:00,167.13,167.16,166.41,167.0,29263.0,150.0258,150.0527,149.3795,149.9091,29263.0
2021-01-25 15:20:00,167.04,167.04,166.14,166.14,46090.0,149.945,149.945,149.1371,149.1371,46090.0
2021-01-25 15:30:00,166.11,166.22,165.62,165.85,63237.0,149.1102,149.2089,148.6703,148.8768,63237.0
2021-01-25 15:40:00,165.87,166.55,165.86,166.03,68137.0,148.8948,149.5052,148.8858,149.0384,68137.0
2021-01-25 15:50:00,166.07,166.3,165.17,165.67,295839.0,149.0743,149.2808,148.2664,148.7152,295839.0
2021-01-26 09:30:00,166.0,166.39,163.33,163.72,105447.0,149.0115,149.3615,146.6147,146.9648,105447.0
2021-01-26 09:40:00,163.81,165.05,163.81,164.35,61246.0,147.0456,148.1587,147.0456,147.5303,61246.0
2021-01-26 09:50:00,164.33,164.76,164.03,164.76,29473.0,147.5124,147.8984,147.2431,147.8984,29473.0
2021-01-26 10:00:00,164.81,165.05,164.5,164.87,27659.0,147.9432,148.1587,147.665,147.9971,27659.0
2021-01-26 10:10:00,164.9,164.97,163.57,163.99,60066.0,148.024,148.0869,146.8301,147.2072,60066.0
2021-01-26 10:20:00,163.98,165.01,163.85,164.7,28257.0,147.1982,148.1228,147.0815,147.8445,28257.0
2021-01-26 10:30:00,164.77,165.45,164.74,164.98,42991.0,147.9073,148.5177,147.8804,148.0958,42991.0
2021-01-26 10:40:00,164.99,165.36,164.83,164.95,18525.0,148.1048,148.437,147.9612,148.0689,18525.0
2021-01-26 10:50:00,164.95,165.07,164.51,164.8,16507.0,148.0689,148.1766,147.6739,147.9343,16507.0
2021-01-26 11:00:00,164.93,165.06,164.2,164.21,21182.0,148.051,148.1677,147.3957,147.4046,21182.0
2021-01-26 11:10:00,164.21,164.52,164.07,164.25,13003.0,147.4046,147.6829,147.279,147.4405,13003.0
2021-01-26 11:20:00,164.25,164.41,164.01,164.12,14817.0,147.4405,147.5842,147.2251,147.3239,14817.0
2021-01-26 11:30:00,164.12,164.68,164.12,164.55,12381.0,147.3239,147.8265,147.3239,147.7098,12381.0
2021-01-26 11:40:00,164.56,164.69,163.81,163.84,23023.0,147.7188,147.8355,147.0456,147.0725,23023.0
2021-01-26 11:50:00,163.87,164.03,163.52,163.75,25012.0,147.0994,147.2431,146.7853,146.9917,25012.0
2021-01-26 12:00:00,163.78,164.02,163.62,163.98,15227.0,147.0186,147.2341,146.875,147.1982,15227.0
2021-01-26 12:10:00,163.92,164.34,163.83,164.25,16663.0,147.1443,147.5213,147.0635,147.4405,16663.0
2021-01-26 12:20:00,164.23,164.27,163.65,163.71,18206.0,147.4226,147.4585,146.902,146.9558,18206.0
2021-01-26 12:30:00,163.72,163.8,162.53,163.04,36143.0,146.9648,147.0366,145.8966,146.3544,36143.0
2021-01-26 12:40:00,163.05,163.13,162.85,163.12,14583.0,146.3634,146.4352,146.1838,146.4262,14583.0
2021-01-26 12:50:00,163.14,163.79,163.14,163.75,16466.0,146.4441,147.0276,146.4441,146.9917,16466.0
2021-01-26 13:00:00,163.77,163.85,163.6,163.63,9342.0,147.0097,147.0815,146.8571,146.884,9342.0
2021-01-26 13:10:00,163.72,163.97,163.64,163.81,16042.0,146.9648,147.1892,146.893,147.0456,16042.0
2021-01-26 13:20:00,163.72,164.03,163.66,163.67,46554.0,146.9648,147.2431,146.9109,146.9199,46554.0
2021-01-26 13:30:00,163.63,163.66,163.0,163.2,31064.0,146.884,146.9109,146.3185,146.498,31064.0
2021-01-26 13:40:00,163.17,163.33,163.03,163.14,13409.0,146.4711,146.6147,146.3454,146.4441,13409.0
2021-01-26 13:50:00,163.23,163.34,163.14,163.18,8382.0,146.5249,146.6237,146.4441,146.4801,8382.0
2021-01-26 14:00:00,163.14,163.19,163.0,163.15,13392.0,146.4441,146.489,146.3185,146.4531,13392.0
2021-01-26 14:10:00,163.18,163.34,163.07,163.21,11758.0,146.4801,146.6237,146.3813,146.507,11758.0
2021-01-26 14:20:00,163.25,163.39,162.74,163.24,19519.0,146.5429,146.6686,146.0851,146.5339,19519.0
2021-01-26 14:30:00,163.14,163.68,163.1,163.16,36291.0,146.4441,146.9289,146.4082,146.4621,36291.0
2021-01-26 14:40:00,163.14,163.22,162.82,162.82,15726.0,146.4441,146.516,146.1569,146.1569,15726.0
2021-01-26 14:50:00,162.8,162.93,162.62,162.84,13839.0,146.1389,146.2556,145.9774,146.1749,13839.0
2021-01-26 15:00:00,162.81,162.93,162.43,162.64,23424.0,146.1479,146.2556,145.8068,145.9953,23424.0
2021-01-26 15:10:00,162.75,163.01,162.67,163.0,18250.0,146.0941,146.3275,146.0222,146.3185,18250.0
2021-01-26 15:20:00,162.97,163.05,162.59,162.66,52327.0,146.2915,146.3634,145.9504,146.0133,52327.0
2021-01-26 15:30:00,162.63,162.64,162.22,162.57,31827.0,145.9863,145.9953,145.6183,145.9325,31827.0
2021-01-26 15:40:00,162.56,163.37,162.56,162.94,21500.0,145.9235,146.6506,145.9235,146.2646,21500.0
2021-01-26 15:50:00,162.93,163.43,162.93,163.2,94233.0,146.2556,146.7045,146.2556,146.498,94233.0
2021-01-27 09:30:00,161.01,161.99,154.45,155.77,197511.0,144.5321,145.4118,138.6435,139.8284,197511.0
2021-01-27 09:40:00,156.11,158.02,156.0,156.4,70774.0,140.1336,141.8481,140.0349,140.3939,70774.0
2021-01-27 09:50:00,156.2,158.75,156.05,158.4,41624.0,140.2144,142.5034,140.0797,142.1892,41624.0
2021-01-27 10:00:00,158.32,158.86,157.56,158.79,60279.0,142.1174,142.6022,141.4352,142.5393,60279.0
2021-01-27 10:10:00,158.93,158.98,158.1,158.21,35951.0,142.665,142.7099,141.9199,142.0187,35951.0
2021-01-27 10:20:00,158.27,159.67,158.24,159.24,70745.0,142.0725,143.3293,142.0456,142.9433,70745.0
2021-01-27 10:30:00,159.29,159.89,158.61,158.97,132094.0,142.9882,143.5268,142.3778,142.7009,132094.0
2021-01-27 10:40:00,159.05,159.9,158.85,159.9,18918.0,142.7727,143.5357,142.5932,143.5357,18918.0
2021-01-27 10:50:00,159.89,159.99,159.37,159.97,14422.0,143.5268,143.6165,143.06,143.5986,14422.0
2021-01-27 11:00:00,159.99,160.07,159.29,159.64,26724.0,143.6165,143.6883,142.9882,143.3023,26724.0
2021-01-27 11:10:00,159.78,159.8,159.06,159.06,38777.0,143.428,143.446,142.7817,142.7817,38777.0
2021-01-27 11:20:00,159.08,159.36,158.37,158.63,24168.0,142.7997,143.051,142.1623,142.3957,24168.0
2021-01-27 11:30:00,158.8,158.96,158.45,158.56,13077.0,142.5483,142.6919,142.2341,142.3329,13077.0
2021-01-27 11:40:00,158.64,158.68,158.0,158.0,17476.0,142.4047,142.4406,141.8302,141.8302,17476.0
2021-01-27 11:50:00,157.95,158.59,157.54,157.68,26612.0,141.7853,142.3598,141.4173,141.5429,26612.0
2021-01-27 12:00:00,157.6,158.1,157.46,158.08,11885.0,141.4711,141.9199,141.3454,141.902,11885.0
2021-01-27 12:10:00,158.13,159.02,158.13,158.99,11345.0,141.9469,142.7458,141.9469,142.7189,11345.0
2021-01-27 12:20:00,158.92,159.13,158.55,158.85,19214.0,142.656,142.8445,142.3239,142.5932,19214.0
2021-01-27 12:30:00,158.65,159.01,158.05,158.83,12219.0,142.4137,142.7368,141.8751,142.5752,12219.0
2021-01-27 12:40:00,158.84,159.65,158.8,159.65,12248.0,142.5842,143.3113,142.5483,143.3113,12248.0
2021-01-27 12:50:00,159.57,159.79,159.36,159.66,9203.0,143.2395,143.437,143.051,143.3203,9203.0
2021-01-27 13:00:00,159.51,159.88,159.14,159.37,10717.0,143.1856,143.5178,142.8535,143.06,10717.0
2021-01-27 13:10:00,159.24,159.31,158.84,158.95,10934.0,142.9433,143.0061,142.5842,142.683,10934.0
2021-01-27 13:20:00,158.98,159.37,158.55,159.37,9169.0,142.7099,143.06,142.3239,143.06,9169.0
2021-01-27 13:30:00,159.25,159.25,158.8,159.03,6786.0,142.9523,142.9523,142.5483,142.7548,6786.0
2021-01-27 13:40:00,159.09,159.1,158.62,158.78,11948.0,142.8086,142.8176,142.3867,142.5304,11948.0
2021-01-27 13:50:00,158.7,159.07,158.42,158.75,11625.0,142.4585,142.7907,142.2072,142.5034,11625.0
2021-01-27 14:00:00,158.72,159.06,158.18,158.26,14276.0,142.4765,142.7817,141.9918,142.0636,14276.0
2021-01-27 14:10:00,158.37,158.49,157.63,157.87,17881.0,142.1623,142.27,141.498,141.7135,17881.0
2021-01-27 14:20:00,157.78,157.89,157.45,157.5,14205.0,141.6327,141.7314,141.3365,141.3813,14205.0
2021-01-27 14:30:00,157.51,157.64,156.8,157.16,27188.0,141.3903,141.507,140.753,141.0761,27188.0
2021-01-27 14:40:00,157.21,157.86,156.88,157.01,21867.0,141.121,141.7045,140.8248,140.9415,21867.0
2021-01-27 14:50:00,157.16,157.31,156.26,156.39,22231.0,141.0761,141.2108,140.2683,140.3849,22231.0
2021-01-27 15:00:00,156.25,156.55,155.9,156.02,40942.0,140.2593,140.5286,139.9451,140.0528,40942.0
2021-01-27 15:10:00,156.2,156.44,155.51,155.7,53989.0,140.2144,140.4298,139.595,139.7656,53989.0
2021-01-27 15:20:00,155.69,155.94,155.03,155.3,62013.0,139.7566,139.981,139.1641,139.4065,62013.0
2021-01-27 15:30:00,155.33,155.6,154.87,155.21,103525.0,139.4334,139.6758,139.0205,139.3257,103525.0
2021-01-27 15:40:00,155.25,155.98,154.84,155.58,64043.0,139.3616,140.0169,138.9936,139.6578,64043.0
2021-01-27 15:50:00,155.58,156.24,155.52,155.88,139280.0,139.6578,140.2503,139.604,139.9271,139280.0
2021-01-28 09:30:00,159.96,160.14,157.95,158.05,71527.0,143.5896,143.7512,141.7853,141.8751,71527.0
2021-01-28 09:40:00,157.76,159.24,157.61,157.88,25787.0,141.6147,142.9433,141.4801,141.7225,25787.0
2021-01-28 09:50:00,157.94,159.0,157.72,158.56,107249.0,141.7763,142.7278,141.5788,142.3329,107249.0
2021-01-28 10:00:00,158.59,159.79,158.21,159.32,94595.0,142.3598,143.437,142.0187,143.0151,94595.0
2021-01-28 10:10:00,159.17,160.64,159.17,160.25,62698.0,142.8804,144.2,142.8804,143.8499,62698.0
2021-01-28 10:20:00,160.25,160.58,159.48,159.67,51955.0,143.8499,144.1461,143.1587,143.3293,51955.0
2021-01-28 10:30:00,159.71,160.35,159.69,160.35,37113.0,143.3652,143.9397,143.3472,143.9397,37113.0
2021-01-28 10:40:00,160.33,160.58,159.26,160.36,34912.0,143.9217,144.1461,142.9612,143.9487,34912.0
2021-01-28 10:50:00,160.47,161.07,160.25,160.85,46100.0,144.0474,144.586,143.8499,144.3885,46100.0
2021-01-28 11:00:00,160.96,162.04,160.71,162.04,48060.0,144.4873,145.4567,144.2628,145.4567,48060.0
2021-01-28 11:10:00,161.88,162.44,161.54,161.87,57365.0,145.3131,145.8158,145.0079,145.3041,57365.0
2021-01-28 11:20:00,161.88,161.98,160.89,161.0,35287.0,145.3131,145.4029,144.4244,144.5232,35287.0
2021-01-28 11:30:00,160.99,161.66,160.94,161.54,30997.0,144.5142,145.1156,144.4693,145.0079,30997.0
2021-01-28 11:40:00,161.62,161.62,160.3,160.42,29518.0,145.0797,145.0797,143.8948,144.0025,29518.0
2021-01-28 11:50:00,160.41,162.18,160.41,162.18,27518.0,143.9935,145.5824,143.9935,145.5824,27518.0
2021-01-28 12:00:00,162.16,162.27,161.11,161.44,22954.0,145.5644,145.6632,144.6219,144.9181,22954.0
2021-01-28 12:10:00,161.33,161.49,160.7,161.25,31029.0,144.8194,144.963,144.2539,144.7476,31029.0
2021-01-28 12:20:00,161.43,161.69,161.11,161.19,22978.0,144.9092,145.1425,144.6219,144.6937,22978.0
2021-01-28 12:30:00,161.2,161.59,161.0,161.16,21109.0,144.7027,145.0528,144.5232,144.6668,21109.0
2021-01-28 12:40:00,161.21,162.27,161.08,161.97,30384.0,144.7117,145.6632,144.595,145.3939,30384.0
2021-01-28 12:50:00,162.0,162.06,161.37,161.73,23721.0,145.4208,145.4747,144.8553,145.1784,23721.0
2021-01-28 13:00:00,161.73,162.26,161.7,162.0,31813.0,145.1784,145.6542,145.1515,145.4208,31813.0
2021-01-28 13:10:00,161.97,162.19,161.85,162.19,20812.0,145.3939,145.5914,145.2862,145.5914,20812.0
2021-01-28 13:20:00,162.24,162.91,162.12,162.35,25602.0,145.6363,146.2377,145.5285,145.735,25602.0
2021-01-28 13:30:00,162.46,162.84,162.24,162.61,21150.0,145.8337,146.1749,145.6363,145.9684,21150.0
2021-01-28 13:40:00,162.65,162.85,162.35,162.55,18824.0,146.0043,146.1838,145.735,145.9145,18824.0
2021-01-28 13:50:00,162.52,162.78,161.65,161.97,39097.0,145.8876,146.121,145.1066,145.3939,39097.0
2021-01-28 14:00:00,162.03,162.14,161.59,161.81,31264.0,145.4477,145.5465,145.0528,145.2503,31264.0
2021-01-28 14:10:00,161.76,161.76,160.72,161.32,30742.0,145.2054,145.2054,144.2718,144.8104,30742.0
2021-01-28 14:20:00,161.3,161.81,161.05,161.37,40520.0,144.7925,145.2503,144.568,144.8553,40520.0
2021-01-28 14:30:00,161.43,161.55,161.0,161.44,28039.0,144.9092,145.0169,144.5232,144.9181,28039.0
2021-01-28 14:40:00,161.47,161.54,160.99,161.4,44017.0,144.9451,145.0079,144.5142,144.8822,44017.0
2021-01-28 14:50:00,161.4,161.64,160.61,160.84,38459.0,144.8822,145.0977,144.1731,144.3795,38459.0
2021-01-28 15:00:00,160.84,160.86,160.22,160.33,59447.0,144.3795,144.3975,143.823,143.9217,59447.0
2021-01-28 15:10:00,160.25,160.34,159.47,159.77,83939.0,143.8499,143.9307,143.1497,143.419,83939.0
2021-01-28 15:20:00,159.7,159.86,159.29,159.5,56650.0,143.3562,143.4998,142.9882,143.1767,56650.0
2021-01-28 15:30:00,159.45,160.45,159.45,160.35,70031.0,143.1318,144.0294,143.1318,143.9397,70031.0
2021-01-28 15:40:00,160.32,160.66,159.86,160.46,102043.0,143.9127,144.218,143.4998,144.0384,102043.0
2021-01-28 15:50:00,160.49,160.49,159.55,159.58,215157.0,144.0654,144.0654,143.2216,143.2485,215157.0
2021-01-29 09:30:00,188.0,188.34,177.65,180.83,942101.0,168.76,169.0652,159.4692,162.3237,942101.0
2021-01-29 09:40:00,180.75,183.69,179.04,182.42,502758.0,162.2519,164.891,160.7169,163.751,502758.0
2021-01-29 09:50:00,182.42,184.23,179.07,180.5,268757.0,163.751,165.3758,160.7439,162.0275,268757.0
2021-01-29 10:00:00,180.5,181.0,178.1,179.99,309407.0,162.0275,162.4763,159.8731,161.5697,309407.0
2021-01-29 10:10:00,179.87,181.46,179.14,179.22,166538.0,161.462,162.8893,160.8067,160.8785,166538.0
2021-01-29 10:20:00,179.5,179.94,175.2,177.24,238559.0,161.1299,161.5248,157.2699,159.1011,238559.0
2021-01-29 10:30:00,177.57,178.05,175.23,176.95,170469.0,159.3974,159.8282,157.2968,158.8408,170469.0
2021-01-29 10:40:00,177.11,177.66,175.04,176.91,158460.0,158.9844,159.4782,157.1263,158.8049,158460.0
2021-01-29 10:50:00,176.81,177.98,175.5,176.42,97517.0,158.7152,159.7654,157.5392,158.3651,97517.0
2021-01-29 11:00:00,176.47,178.0,176.29,177.28,131265.0,158.4099,159.7834,158.2484,159.1371,131265.0
2021-01-29 11:10:00,177.19,177.2,174.25,175.32,122267.0,159.0563,159.0652,156.4171,157.3776,122267.0
2021-01-29 11:20:00,175.19,175.65,173.63,173.75,114766.0,157.2609,157.6739,155.8606,155.9683,114766.0
2021-01-29 11:30:00,173.85,174.06,170.51,172.08,303185.0,156.0581,156.2466,153.0599,154.4692,303185.0
2021-01-29 11:40:00,172.07,173.45,171.25,172.11,162441.0,154.4602,155.699,153.7242,154.4962,162441.0
2021-01-29 11:50:00,172.21,172.45,170.6,171.48,119523.0,154.5859,154.8014,153.1407,153.9306,119523.0
2021-01-29 12:00:00,171.43,171.97,170.3,171.0,173587.0,153.8857,154.3705,152.8714,153.4998,173587.0
2021-01-29 12:10:00,171.0,172.43,169.2,169.55,166723.0,153.4998,154.7834,151.884,152.1981,166723.0
2021-01-29 12:20:00,169.55,169.85,168.51,169.21,133806.0,152.1981,152.4674,151.2646,151.8929,133806.0
2021-01-29 12:30:00,169.28,169.41,168.38,168.5,87242.0,151.9558,152.0725,151.1479,151.2556,87242.0
2021-01-29 12:40:00,168.6,169.01,167.33,167.94,156933.0,151.3454,151.7134,150.2053,150.7529,156933.0
2021-01-29 12:50:00,167.99,170.75,167.99,169.08,168277.0,150.7978,153.2753,150.7978,151.7762,168277.0
2021-01-29 13:00:00,169.05,170.94,168.72,170.44,105382.0,151.7493,153.4459,151.4531,152.9971,105382.0
2021-01-29 13:10:00,170.33,170.4,169.69,169.87,106375.0,152.8983,152.9612,152.3238,152.4854,106375.0
2021-01-29 13:20:00,169.77,170.85,169.7,170.85,79219.0,152.3956,153.3651,152.3328,153.3651,79219.0
2021-01-29 13:30:00,170.73,171.73,170.03,171.45,86411.0,153.2574,154.155,152.629,153.9037,86411.0
2021-01-29 13:40:00,171.33,171.65,169.87,169.99,122891.0,153.796,154.0832,152.4854,152.5931,122891.0
2021-01-29 13:50:00,169.87,171.21,169.87,170.83,120298.0,152.4854,153.6883,152.4854,153.3471,120298.0
2021-01-29 14:00:00,170.8,171.75,170.3,171.58,75571.0,153.3202,154.173,152.8714,154.0204,75571.0
2021-01-29 14:10:00,171.79,171.79,170.31,170.45,57480.0,154.2089,154.2089,152.8804,153.006,57480.0
2021-01-29 14:20:00,170.47,170.67,168.36,168.41,125544.0,153.024,153.2035,151.1299,151.1748,125544.0
2021-01-29 14:30:00,168.41,168.81,167.78,168.61,90981.0,151.1748,151.5339,150.6093,151.3543,90981.0
2021-01-29 14:40:00,168.63,169.22,167.86,168.53,86337.0,151.3723,151.9019,150.6811,151.2825,86337.0
2021-01-29 14:50:00,168.53,169.17,168.38,168.66,61718.0,151.2825,151.857,151.1479,151.3992,61718.0
2021-01-29 15:00:00,168.61,169.83,168.61,169.26,100651.0,151.3543,152.4495,151.3543,151.9378,100651.0
2021-01-29 15:10:00,169.31,170.4,169.24,170.23,82319.0,151.9827,152.9612,151.9199,152.8086,82319.0
2021-01-29 15:20:00,170.27,170.96,170.0,170.69,122003.0,152.8445,153.4638,152.6021,153.2215,122003.0
2021-01-29 15:30:00,170.69,171.47,170.28,170.28,106496.0,153.2215,153.9217,152.8534,152.8534,106496.0
2021-01-29 15:40:00,170.32,170.4,169.52,170.02,95791.0,152.8893,152.9612,152.1712,152.62,95791.0
2021-01-29 15:50:00,169.87,170.82,169.01,169.24,301935.0,152.4854,153.3382,151.7134,151.9199,301935.0
2021-02-01 09:30:00,174.3,179.42,174.3,179.01,327148.0,156.462,161.058,156.462,160.69,327148.0
2021-02-01 09:40:00,179.04,181.34,178.5,180.19,214328.0,160.7169,162.7815,160.2322,161.7492,214328.0
2021-02-01 09:50:00,180.44,181.09,178.0,178.46,128260.0,161.9737,162.5571,159.7834,160.1963,128260.0
2021-02-01 10:00:00,178.42,178.6,176.42,176.42,135388.0,160.1604,160.322,158.3651,158.3651,135388.0
2021-02-01 10:10:00,176.47,179.25,176.31,178.54,74276.0,158.4099,160.9054,158.2663,160.2681,74276.0
2021-02-01 10:20:00,178.48,179.9,178.41,179.8,70405.0,160.2142,161.4889,160.1514,161.3992,70405.0
2021-02-01 10:30:00,179.8,180.73,179.5,179.94,76947.0,161.3992,162.234,161.1299,161.5248,76947.0
2021-02-01 10:40:00,179.82,181.7,179.82,181.45,59403.0,161.4171,163.1047,161.4171,162.8803,59403.0
2021-02-01 10:50:00,181.39,181.72,180.47,181.19,83602.0,162.8264,163.1227,162.0006,162.6469,83602.0
2021-02-01 11:00:00,181.27,182.2,180.19,182.2,118730.0,162.7187,163.5535,161.7492,163.5535,118730.0
2021-02-01 11:10:00,182.23,183.2,181.26,182.4,123195.0,163.5805,164.4512,162.7097,163.7331,123195.0
2021-02-01 11:20:00,182.4,183.98,182.21,183.22,133046.0,163.7331,165.1514,163.5625,164.4691,133046.0
2021-02-01 11:30:00,183.13,183.87,182.57,183.38,63828.0,164.3884,165.0526,163.8857,164.6128,63828.0
2021-02-01 11:40:00,183.38,183.59,181.91,182.96,186744.0,164.6128,164.8013,163.2932,164.2358,186744.0
2021-02-01 11:50:00,182.96,184.28,182.52,183.9,81409.0,164.2358,165.4207,163.8408,165.0796,81409.0
2021-02-01 12:00:00,183.93,184.28,182.85,182.87,95237.0,165.1065,165.4207,164.137,164.155,95237.0
2021-02-01 12:10:00,182.93,185.49,182.92,185.04,205627.0,164.2088,166.5068,164.1999,166.1029,205627.0
2021-02-01 12:20:00,185.14,185.14,183.21,184.27,93250.0,166.1927,166.1927,164.4602,165.4117,93250.0
2021-02-01 12:30:00,184.23,184.23,183.21,183.79,60026.0,165.3758,165.3758,164.4602,164.9808,60026.0
2021-02-01 12:40:00,183.78,183.85,182.98,183.13,38961.0,164.9718,165.0347,164.2537,164.3884,38961.0
2021-02-01 12:50:00,183.05,184.04,182.96,184.04,40230.0,164.3165,165.2052,164.2358,165.2052,40230.0
2021-02-01 13:00:00,184.03,184.17,183.63,183.87,37370.0,165.1963,165.3219,164.8372,165.0526,37370.0
2021-02-01 13:10:00,183.95,183.96,183.42,183.64,36775.0,165.1244,165.1334,164.6487,164.8462,36775.0
2021-02-01 13:20:00,183.6,184.7,183.55,184.39,65178.0,164.8103,165.7977,164.7654,165.5194,65178.0
2021-02-01 13:30:00,184.49,185.37,184.24,185.03,96003.0,165.6092,166.3991,165.3848,166.0939,96003.0
2021-02-01 13:40:00,185.01,185.37,184.64,184.73,35108.0,166.076,166.3991,165.7438,165.8246,35108.0
2021-02-01 13:50:00,184.81,185.22,184.51,185.14,46640.0,165.8964,166.2645,165.6271,166.1927,46640.0
2021-02-01 14:00:00,185.19,185.67,184.97,185.0,37096.0,166.2375,166.6684,166.0401,166.067,37096.0
2021-02-01 14:10:00,185.0,185.18,184.83,185.18,30622.0,166.067,166.2286,165.9144,166.2286,30622.0
2021-02-01 14:20:00,185.14,185.72,184.93,185.59,59707.0,166.1927,166.7133,166.0041,166.5966,59707.0
2021-02-01 14:30:00,185.68,185.68,184.09,184.39,65097.0,166.6774,166.6774,165.2501,165.5194,65097.0
2021-02-01 14:40:00,184.46,185.6,184.3,185.13,144456.0,165.5822,166.6056,165.4386,166.1837,144456.0
2021-02-01 14:50:00,185.15,185.85,184.63,184.85,54713.0,166.2016,166.83,165.7348,165.9323,54713.0
2021-02-01 15:00:00,184.86,185.43,184.34,184.52,42097.0,165.9413,166.453,165.4745,165.6361,42097.0
2021-02-01 15:10:00,184.5,185.11,184.21,185.11,72675.0,165.6182,166.1657,165.3578,166.1657,72675.0
2021-02-01 15:20:00,185.1,185.43,184.31,184.69,52102.0,166.1567,166.453,165.4476,165.7887,52102.0
2021-02-01 15:30:00,184.61,185.3,184.07,185.14,85000.0,165.7169,166.3363,165.2322,166.1927,85000.0
2021-02-01 15:40:00,185.19,185.61,184.83,185.58,78634.0,166.2375,166.6146,165.9144,166.5876,78634.0
2021-02-01 15:50:00,185.54,186.5,185.14,185.8,260624.0,166.5517,167.4135,166.1927,166.7851,260624.0
2021-02-02 09:30:00,188.57,189.7,182.42,183.9,224034.0,169.2716,170.286,163.751,165.0796,224034.0
2021-02-02 09:40:00,183.92,186.17,183.2,185.19,119655.0,165.0975,167.1172,164.4512,166.2375,119655.0
2021-02-02 09:50:00,185.5,185.91,184.2,184.74,151429.0,166.5158,166.8839,165.3489,165.8336,151429.0
2021-02-02 10:00:00,184.81,185.84,184.02,184.15,89555.0,165.8964,166.821,165.1873,165.304,89555.0
2021-02-02 10:10:00,184.16,184.59,181.66,182.95,289555.0,165.3129,165.6989,163.0688,164.2268,289555.0
2021-02-02 10:20:00,182.95,185.28,182.56,184.09,309482.0,164.2268,166.3183,163.8767,165.2501,309482.0
2021-02-02 10:30:00,184.16,184.19,182.38,182.64,53628.0,165.3129,165.3399,163.7151,163.9485,53628.0
2021-02-02 10:40:00,182.7,182.76,181.35,182.09,63807.0,164.0024,164.0562,162.7905,163.4548,63807.0
2021-02-02 10:50:00,182.11,182.82,181.95,182.38,34081.0,163.4727,164.1101,163.3291,163.7151,34081.0
2021-02-02 11:00:00,182.33,182.48,181.55,182.38,37684.0,163.6702,163.8049,162.9701,163.7151,37684.0
2021-02-02 11:10:00,182.41,183.54,182.11,183.12,42407.0,163.742,164.7564,163.4727,164.3794,42407.0
2021-02-02 11:20:00,183.18,183.87,182.73,183.87,24389.0,164.4332,165.0526,164.0293,165.0526,24389.0
2021-02-02 11:30:00,183.83,183.84,181.87,182.01,23698.0,165.0167,165.0257,163.2573,163.383,23698.0
2021-02-02 11:40:00,182.11,182.89,181.96,182.51,18872.0,163.4727,164.1729,163.3381,163.8318,18872.0
2021-02-02 11:50:00,182.53,182.96,182.51,182.72,21556.0,163.8498,164.2358,163.8318,164.0203,21556.0
2021-02-02 12:00:00,182.75,183.41,182.67,182.82,22640.0,164.0472,164.6397,163.9754,164.1101,22640.0
2021-02-02 12:10:00,182.78,183.58,182.59,183.18,40846.0,164.0742,164.7923,163.9036,164.4332,40846.0
2021-02-02 12:20:00,183.18,183.38,182.84,183.02,18946.0,164.4332,164.6128,164.128,164.2896,18946.0
2021-02-02 12:30:00,183.06,183.57,183.05,183.48,20411.0,164.3255,164.7833,164.3165,164.7025,20411.0
2021-02-02 12:40:00,183.61,184.89,183.54,184.52,88396.0,164.8192,165.9682,164.7564,165.6361,88396.0
2021-02-02 12:50:00,184.54,184.79,184.07,184.07,21558.0,165.6541,165.8785,165.2322,165.2322,21558.0
2021-02-02 13:00:00,184.16,184.32,183.8,184.2,26567.0,165.3129,165.4566,164.9898,165.3489,26567.0
2021-02-02 13:10:00,184.29,184.29,183.86,183.9,13966.0,165.4296,165.4296,165.0436,165.0796,13966.0
2021-02-02 13:20:00,183.79,184.2,183.67,184.06,51948.0,164.9808,165.3489,164.8731,165.2232,51948.0
2021-02-02 13:30:00,184.07,184.61,183.84,184.56,15537.0,165.2322,165.7169,165.0257,165.672,15537.0
2021-02-02 13:40:00,184.59,185.44,184.47,185.2,36781.0,165.6989,166.462,165.5912,166.2465,36781.0
2021-02-02 13:50:00,185.24,185.3,183.83,183.83,25703.0,166.2824,166.3363,165.0167,165.0167,25703.0
2021-02-02 14:00:00,183.91,184.92,183.88,184.61,18859.0,165.0885,165.9952,165.0616,165.7169,18859.0
2021-02-02 14:10:00,184.73,185.15,184.73,184.92,14717.0,165.8246,166.2016,165.8246,165.9952,14717.0
2021-02-02 14:20:00,184.95,185.05,184.51,184.92,24256.0,166.0221,166.1119,165.6271,165.9952,24256.0
2021-02-02 14:30:00,184.99,185.02,184.47,184.92,80887.0,166.058,166.0849,165.5912,165.9952,80887.0
2021-02-02 14:40:00,184.93,185.4,184.88,185.26,20223.0,166.0041,166.426,165.9593,166.3004,20223.0
2021-02-02 14:50:00,185.19,185.27,184.85,185.22,15616.0,166.2375,166.3093,165.9323,166.2645,15616.0
2021-02-02 15:00:00,185.23,185.23,184.87,184.92,20712.0,166.2734,166.2734,165.9503,165.9952,20712.0
2021-02-02 15:10:00,184.98,185.29,184.8,184.95,34378.0,166.049,166.3273,165.8874,166.0221,34378.0
2021-02-02 15:20:00,184.95,185.26,184.93,185.1,27933.0,166.0221,166.3004,166.0041,166.1567,27933.0
2021-02-02 15:30:00,185.17,185.26,184.7,184.97,54806.0,166.2196,166.3004,165.7977,166.0401,54806.0
2021-02-02 15:40:00,185.03,185.45,184.64,185.27,71967.0,166.0939,166.4709,165.7438,166.3093,71967.0
2021-02-02 15:50:00,185.23,185.54,184.89,185.38,201397.0,166.2734,166.5517,165.9682,166.4081,201397.0
2021-02-03 09:30:00,186.47,186.75,184.37,185.89,89503.0,167.3865,167.6379,165.5015,166.8659,89503.0
2021-02-03 09:40:00,185.73,186.0,182.93,183.07,112588.0,166.7223,166.9646,164.2088,164.3345,112588.0
2021-02-03 09:50:00,183.33,184.49,182.26,184.32,96610.0,164.5679,165.6092,163.6074,165.4566,96610.0
2021-02-03 10:00:00,184.41,184.63,182.3,182.55,75258.0,165.5374,165.7348,163.6433,163.8677,75258.0
2021-02-03 10:10:00,182.67,182.89,181.83,181.91,59089.0,163.9754,164.1729,163.2214,163.2932,59089.0
2021-02-03 10:20:00,181.98,182.36,180.74,181.0,67197.0,163.3561,163.6972,162.243,162.4763,67197.0
2021-02-03 10:30:00,181.12,182.51,180.92,180.92,54585.0,162.5841,163.8318,162.4045,162.4045,54585.0
2021-02-03 10:40:00,181.04,182.92,181.0,181.47,30403.0,162.5123,164.1999,162.4763,162.8982,30403.0
2021-02-03 10:50:00,181.38,181.87,181.06,181.23,27318.0,162.8175,163.2573,162.5302,162.6828,27318.0
2021-02-03 11:00:00,181.25,181.9,180.44,181.25,79276.0,162.7008,163.2842,161.9737,162.7008,79276.0
2021-02-03 11:10:00,181.24,181.39,180.75,181.02,43307.0,162.6918,162.8264,162.2519,162.4943,43307.0
2021-02-03 11:20:00,180.97,181.86,180.08,180.23,47418.0,162.4494,163.2483,161.6505,161.7851,47418.0
2021-02-03 11:30:00,180.22,180.29,179.48,179.64,80453.0,161.7762,161.839,161.1119,161.2555,80453.0
2021-02-03 11:40:00,179.6,180.15,179.28,179.4,82697.0,161.2196,161.7133,160.9324,161.0401,82697.0
2021-02-03 11:50:00,179.44,180.15,179.07,180.11,85521.0,161.076,161.7133,160.7439,161.6774,85521.0
2021-02-03 12:00:00,180.11,180.49,179.82,180.03,34700.0,161.6774,162.0185,161.4171,161.6056,34700.0
2021-02-03 12:10:00,180.03,180.2,179.6,179.6,32642.0,161.6056,161.7582,161.2196,161.2196,32642.0
2021-02-03 12:20:00,179.64,180.3,179.25,180.16,50872.0,161.2555,161.848,160.9054,161.7223,50872.0
2021-02-03 12:30:00,180.11,180.45,180.05,180.44,17390.0,161.6774,161.9826,161.6236,161.9737,17390.0
2021-02-03 12:40:00,180.38,180.69,180.23,180.63,15990.0,161.9198,162.1981,161.7851,162.1442,15990.0
2021-02-03 12:50:00,180.63,181.36,180.63,181.28,38307.0,162.1442,162.7995,162.1442,162.7277,38307.0
2021-02-03 13:00:00,181.34,181.79,181.21,181.26,34726.0,162.7815,163.1855,162.6649,162.7097,34726.0
2021-02-03 13:10:00,181.37,181.8,181.28,181.64,17815.0,162.8085,163.1945,162.7277,163.0508,17815.0
2021-02-03 13:20:00,181.55,182.23,181.53,182.13,33679.0,162.9701,163.5805,162.9521,163.4907,33679.0
2021-02-03 13:30:00,182.15,182.21,181.74,182.0,15251.0,163.5087,163.5625,163.1406,163.374,15251.0
2021-02-03 13:40:00,181.97,181.98,180.77,181.2,44261.0,163.3471,163.3561,162.2699,162.6559,44261.0
2021-02-03 13:50:00,181.23,181.31,180.95,180.97,36115.0,162.6828,162.7546,162.4315,162.4494,36115.0
2021-02-03 14:00:00,181.08,181.3,180.95,181.16,18216.0,162.5482,162.7456,162.4315,162.62,18216.0
2021-02-03 14:10:00,181.17,181.41,180.81,181.31,34882.0,162.6289,162.8444,162.3058,162.7546,34882.0
2021-02-03 14:20:00,181.32,181.4,181.1,181.24,11474.0,162.7636,162.8354,162.5661,162.6918,11474.0
2021-02-03 14:30:00,181.26,181.41,181.1,181.3,17027.0,162.7097,162.8444,162.5661,162.7456,17027.0
2021-02-03 14:40:00,181.25,181.26,180.73,180.8,23577.0,162.7008,162.7097,162.234,162.2968,23577.0
2021-02-03 14:50:00,180.8,180.95,180.67,180.69,15926.0,162.2968,162.4315,162.1801,162.1981,15926.0
2021-02-03 15:00:00,180.72,180.98,180.46,180.64,27281.0,162.225,162.4584,161.9916,162.1532,27281.0
2021-02-03 15:10:00,180.67,180.67,179.75,179.76,59319.0,162.1801,162.1801,161.3543,161.3632,59319.0
2021-02-03 15:20:00,179.74,179.92,179.5,179.79,52266.0,161.3453,161.5069,161.1299,161.3902,52266.0
2021-02-03 15:30:00,179.86,181.09,179.86,180.71,106554.0,161.453,162.5571,161.453,162.216,106554.0
2021-02-03 15:40:00,180.75,180.98,180.29,180.48,54550.0,162.2519,162.4584,161.839,162.0096,54550.0
2021-02-03 15:50:00,180.28,180.44,179.37,179.38,191427.0,161.83,161.9737,161.0132,161.0221,191427.0
2021-02-04 09:30:00,178.01,178.7,174.08,174.71,433969.0,159.7923,160.4117,156.2645,156.8301,433969.0
2021-02-04 09:40:00,174.73,176.25,173.94,175.04,250676.0,156.848,158.2125,156.1389,157.1263,250676.0
2021-02-04 09:50:00,175.08,175.39,174.1,174.89,141482.0,157.1622,157.4405,156.2825,156.9916,141482.0
2021-02-04 10:00:00,174.82,175.13,173.3,173.6,182366.0,156.9288,157.2071,155.5644,155.8337,182366.0
2021-02-04 10:10:00,173.54,173.72,172.89,173.1,141018.0,155.7798,155.9414,155.1963,155.3848,141018.0
2021-02-04 10:20:00,173.0,176.09,172.95,175.01,113036.0,155.2951,158.0688,155.2502,157.0994,113036.0
2021-02-04 10:30:00,174.85,175.88,174.1,175.72,85282.0,156.9557,157.8803,156.2825,157.7367,85282.0
2021-02-04 10:40:00,175.75,176.05,175.0,175.32,65610.0,157.7636,158.0329,157.0904,157.3776,65610.0
2021-02-04 10:50:00,175.42,176.09,174.96,175.18,115907.0,157.4674,158.0688,157.0545,157.252,115907.0
2021-02-04 11:00:00,175.13,175.34,174.26,174.69,63580.0,157.2071,157.3956,156.4261,156.8121,63580.0
2021-02-04 11:10:00,174.67,174.86,173.9,174.72,43605.0,156.7942,156.9647,156.103,156.839,43605.0
2021-02-04 11:20:00,174.9,175.47,174.65,174.84,64605.0,157.0006,157.5123,156.7762,156.9468,64605.0
2021-02-04 11:30:00,174.88,174.95,174.25,174.78,44117.0,156.9827,157.0455,156.4171,156.8929,44117.0
2021-02-04 11:40:00,174.89,174.93,174.18,174.81,55580.0,156.9916,157.0276,156.3543,156.9198,55580.0
2021-02-04 11:50:00,174.83,175.67,174.52,175.64,38922.0,156.9378,157.6918,156.6595,157.6649,38922.0
2021-02-04 12:00:00,175.57,176.55,175.57,176.24,45649.0,157.6021,158.4818,157.6021,158.2035,45649.0
2021-02-04 12:10:00,176.29,177.54,176.28,177.12,48250.0,158.2484,159.3704,158.2394,158.9934,48250.0
2021-02-04 12:20:00,177.12,177.27,176.34,176.47,33278.0,158.9934,159.1281,158.2933,158.4099,33278.0
2021-02-04 12:30:00,176.52,177.98,176.48,177.71,65709.0,158.4548,159.7654,158.4189,159.523,65709.0
2021-02-04 12:40:00,177.71,178.27,177.31,177.31,45838.0,159.523,160.0257,159.164,159.164,45838.0
2021-02-04 12:50:00,177.38,177.89,177.01,177.89,55410.0,159.2268,159.6846,158.8947,159.6846,55410.0
2021-02-04 13:00:00,177.93,181.0,177.79,180.12,302157.0,159.7205,162.4763,159.5949,161.6864,302157.0
2021-02-04 13:10:00,180.11,180.97,179.88,180.76,108039.0,161.6774,162.4494,161.471,162.2609,108039.0
2021-02-04 13:20:00,180.7,180.78,179.6,179.61,96029.0,162.207,162.2789,161.2196,161.2286,96029.0
2021-02-04 13:30:00,179.6,179.62,178.44,178.82,94825.0,161.2196,161.2376,160.1783,160.5194,94825.0
2021-02-04 13:40:00,178.81,179.03,177.91,178.06,38814.0,160.5105,160.708,159.7026,159.8372,38814.0
2021-02-04 13:50:00,178.19,178.26,177.5,178.2,72205.0,159.9539,160.0168,159.3345,159.9629,72205.0
2021-02-04 14:00:00,178.26,178.82,178.05,178.52,53822.0,160.0168,160.5194,159.8282,160.2501,53822.0
2021-02-04 14:10:00,178.47,178.66,178.07,178.55,36460.0,160.2053,160.3758,159.8462,160.2771,36460.0
2021-02-04 14:20:00,178.59,178.59,177.86,177.97,28313.0,160.313,160.313,159.6577,159.7564,28313.0
2021-02-04 14:30:00,177.97,178.1,177.82,177.9,28481.0,159.7564,159.8731,159.6218,159.6936,28481.0
2021-02-04 14:40:00,177.81,177.83,177.12,177.18,52210.0,159.6128,159.6308,158.9934,159.0473,52210.0
2021-02-04 14:50:00,177.14,177.82,176.97,177.67,38679.0,159.0114,159.6218,158.8588,159.4871,38679.0
2021-02-04 15:00:00,177.74,178.0,177.66,177.9,38380.0,159.55,159.7834,159.4782,159.6936,38380.0
2021-02-04 15:10:00,177.86,178.0,177.67,177.8,32531.0,159.6577,159.7834,159.4871,159.6038,32531.0
2021-02-04 15:20:00,177.84,177.93,177.69,177.91,37699.0,159.6397,159.7205,159.5051,159.7026,37699.0
2021-02-04 15:30:00,177.93,178.45,177.87,178.26,47172.0,159.7205,160.1873,159.6667,160.0168,47172.0
2021-02-04 15:40:00,178.29,178.3,177.57,177.73,70907.0,160.0437,160.0527,159.3974,159.541,70907.0
2021-02-04 15:50:00,177.74,179.23,177.51,179.2,252815.0,159.55,160.8875,159.3435,160.8606,252815.0
2021-02-05 09:30:00,180.13,181.11,179.13,179.39,134158.0,161.6954,162.5751,160.7977,161.0311,134158.0
2021-02-05 09:40:00,179.51,180.53,179.23,180.09,51692.0,161.1388,162.0544,160.8875,161.6595,51692.0
2021-02-05 09:50:00,179.98,180.13,179.35,179.69,56338.0,161.5607,161.6954,160.9952,161.3004,56338.0
2021-02-05 10:00:00,179.66,180.04,179.36,179.87,54088.0,161.2735,161.6146,161.0042,161.462,54088.0
2021-02-05 10:10:00,179.85,180.4,179.7,180.02,61099.0,161.444,161.9377,161.3094,161.5966,61099.0
2021-02-05 10:20:00,180.06,180.85,179.76,180.5,36223.0,161.6325,162.3417,161.3632,162.0275,36223.0
2021-02-05 10:30:00,180.53,180.66,179.81,180.64,41220.0,162.0544,162.1711,161.4081,162.1532,41220.0
2021-02-05 10:40:00,180.75,181.19,180.1,181.14,124583.0,162.2519,162.6469,161.6685,162.602,124583.0
2021-02-05 10:50:00,181.2,182.0,180.78,181.52,68326.0,162.6559,163.374,162.2789,162.9431,68326.0
2021-02-05 11:00:00,181.59,181.82,181.28,181.4,30229.0,163.006,163.2124,162.7277,162.8354,30229.0
2021-02-05 11:10:00,181.31,181.32,180.4,180.64,33282.0,162.7546,162.7636,161.9377,162.1532,33282.0
2021-02-05 11:20:00,180.63,180.63,179.91,179.99,31959.0,162.1442,162.1442,161.4979,161.5697,31959.0
2021-02-05 11:30:00,179.97,180.64,179.78,179.92,31137.0,161.5518,162.1532,161.3812,161.5069,31137.0
2021-02-05 11:40:00,179.84,180.06,179.35,179.56,70432.0,161.4351,161.6325,160.9952,161.1837,70432.0
2021-02-05 11:50:00,179.56,179.76,178.72,178.72,39819.0,161.1837,161.3632,160.4297,160.4297,39819.0
2021-02-05 12:00:00,178.65,179.3,178.45,179.23,40342.0,160.3668,160.9503,160.1873,160.8875,40342.0
2021-02-05 12:10:00,179.23,179.33,179.1,179.24,28750.0,160.8875,160.9773,160.7708,160.8965,28750.0
2021-02-05 12:20:00,179.22,179.28,178.68,178.75,36122.0,160.8785,160.9324,160.3938,160.4566,36122.0
2021-02-05 12:30:00,178.8,178.91,178.23,178.67,66142.0,160.5015,160.6002,159.9898,160.3848,66142.0
2021-02-05 12:40:00,178.78,179.67,178.78,179.35,42491.0,160.4835,161.2825,160.4835,160.9952,42491.0
2021-02-05 12:50:00,179.42,179.84,179.32,179.64,22870.0,161.058,161.4351,160.9683,161.2555,22870.0
2021-02-05 13:00:00,179.57,179.99,179.5,179.99,17459.0,161.1927,161.5697,161.1299,161.5697,17459.0
2021-02-05 13:10:00,180.0,180.5,179.9,180.39,27448.0,161.5787,162.0275,161.4889,161.9288,27448.0
2021-02-05 13:20:00,180.4,180.45,180.0,180.23,21400.0,161.9377,161.9826,161.5787,161.7851,21400.0
2021-02-05 13:30:00,180.19,180.39,179.91,180.21,19216.0,161.7492,161.9288,161.4979,161.7672,19216.0
2021-02-05 13:40:00,180.22,180.26,179.51,179.66,14233.0,161.7762,161.8121,161.1388,161.2735,14233.0
2021-02-05 13:50:00,179.66,179.66,179.33,179.55,13089.0,161.2735,161.2735,160.9773,161.1747,13089.0
2021-02-05 14:00:00,179.52,179.57,179.24,179.38,11393.0,161.1478,161.1927,160.8965,161.0221,11393.0
2021-02-05 14:10:00,179.41,179.41,178.9,179.08,19531.0,161.0491,161.0491,160.5913,160.7528,19531.0
2021-02-05 14:20:00,179.09,179.26,178.83,179.26,23071.0,160.7618,160.9144,160.5284,160.9144,23071.0
2021-02-05 14:30:00,179.33,179.52,179.22,179.25,18134.0,160.9773,161.1478,160.8785,160.9054,18134.0
2021-02-05 14:40:00,179.26,179.45,179.14,179.29,13408.0,160.9144,161.085,160.8067,160.9413,13408.0
2021-02-05 14:50:00,179.26,179.4,179.07,179.15,23633.0,160.9144,161.0401,160.7439,160.8157,23633.0
2021-02-05 15:00:00,179.1,179.17,178.45,178.54,35731.0,160.7708,160.8336,160.1873,160.2681,35731.0
2021-02-05 15:10:00,178.58,179.31,178.56,179.28,40113.0,160.304,160.9593,160.2861,160.9324,40113.0
2021-02-05 15:20:00,179.27,179.5,178.87,178.92,16286.0,160.9234,161.1299,160.5643,160.6092,16286.0
2021-02-05 15:30:00,178.96,179.42,178.91,179.17,34791.0,160.6451,161.058,160.6002,160.8336,34791.0
2021-02-05 15:40:00,179.13,179.31,178.62,178.65,46821.0,160.7977,160.9593,160.3399,160.3668,46821.0
2021-02-05 15:50:00,178.69,179.4,178.45,178.94,127759.0,160.4028,161.0401,160.1873,160.6272,127759.0
2021-02-08 09:30:00,180.46,180.64,178.57,179.66,113999.0,161.9916,162.1532,160.295,161.2735,113999.0
2021-02-08 09:40:00,179.9,181.46,179.9,181.31,56253.0,161.4889,162.8893,161.4889,162.7546,56253.0
2021-02-08 09:50:00,181.44,182.5,179.96,180.37,243160.0,162.8713,163.8228,161.5428,161.9108,243160.0
2021-02-08 10:00:00,180.33,180.81,179.75,180.35,40546.0,161.8749,162.3058,161.3543,161.8929,40546.0
2021-02-08 10:10:00,180.15,180.16,179.12,179.63,58062.0,161.7133,161.7223,160.7887,161.2466,58062.0
2021-02-08 10:20:00,179.56,179.98,179.33,179.68,30103.0,161.1837,161.5607,160.9773,161.2914,30103.0
2021-02-08 10:30:00,179.58,180.0,179.15,179.36,31655.0,161.2017,161.5787,160.8157,161.0042,31655.0
2021-02-08 10:40:00,179.47,180.19,179.02,179.76,29977.0,161.1029,161.7492,160.699,161.3632,29977.0
2021-02-08 10:50:00,179.7,180.25,179.64,179.96,26992.0,161.3094,161.8031,161.2555,161.5428,26992.0
2021-02-08 11:00:00,180.0,180.67,179.8,180.54,24049.0,161.5787,162.1801,161.3992,162.0634,24049.0
2021-02-08 11:10:00,180.46,180.62,179.19,179.26,36784.0,161.9916,162.1352,160.8516,160.9144,36784.0
2021-02-08 11:20:00,179.25,179.9,179.2,179.74,23327.0,160.9054,161.4889,160.8606,161.3453,23327.0
2021-02-08 11:30:00,179.57,179.74,179.0,179.47,39329.0,161.1927,161.3453,160.681,161.1029,39329.0
2021-02-08 11:40:00,179.36,179.51,178.68,178.93,33929.0,161.0042,161.1388,160.3938,160.6182,33929.0
2021-02-08 11:50:00,178.85,178.99,178.6,178.78,18607.0,160.5464,160.672,160.322,160.4835,18607.0
2021-02-08 12:00:00,178.83,179.15,178.59,178.62,25916.0,160.5284,160.8157,160.313,160.3399,25916.0
2021-02-08 12:10:00,178.61,178.99,178.53,178.88,19461.0,160.3309,160.672,160.2591,160.5733,19461.0
2021-02-08 12:20:00,178.91,179.42,178.89,179.42,23484.0,160.6002,161.058,160.5823,161.058,23484.0
2021-02-08 12:30:00,179.37,179.55,179.15,179.45,17688.0,161.0132,161.1747,160.8157,161.085,17688.0
2021-02-08 12:40:00,179.44,179.61,179.21,179.36,14109.0,161.076,161.2286,160.8695,161.0042,14109.0
2021-02-08 12:50:00,179.33,179.43,178.97,179.11,9535.0,160.9773,161.067,160.6541,160.7798,9535.0
2021-02-08 13:00:00,179.14,179.44,178.96,179.44,10569.0,160.8067,161.076,160.6451,161.076,10569.0
2021-02-08 13:10:00,179.42,179.84,179.22,179.77,12804.0,161.058,161.4351,160.8785,161.3722,12804.0
2021-02-08 13:20:00,179.73,180.0,179.51,179.71,23406.0,161.3363,161.5787,161.1388,161.3184,23406.0
2021-02-08 13:30:00,179.77,180.28,179.77,180.19,18503.0,161.3722,161.83,161.3722,161.7492,18503.0
2021-02-08 13:40:00,180.18,180.3,180.0,180.17,10641.0,161.7403,161.848,161.5787,161.7313,10641.0
2021-02-08 13:50:00,180.21,180.22,179.65,179.88,16775.0,161.7672,161.7762,161.2645,161.471,16775.0
2021-02-08 14:00:00,179.97,180.39,179.92,180.39,16026.0,161.5518,161.9288,161.5069,161.9288,16026.0
2021-02-08 14:10:00,180.28,180.51,180.24,180.31,13211.0,161.83,162.0365,161.7941,161.857,13211.0
2021-02-08 14:20:00,180.33,180.6,180.25,180.43,12589.0,161.8749,162.1173,161.8031,161.9647,12589.0
2021-02-08 14:30:00,180.55,180.59,180.0,180.05,23526.0,162.0724,162.1083,161.5787,161.6236,23526.0
2021-02-08 14:40:00,180.06,180.11,179.74,180.03,18241.0,161.6325,161.6774,161.3453,161.6056,18241.0
2021-02-08 14:50:00,180.07,180.74,180.0,180.49,25038.0,161.6415,162.243,161.5787,162.0185,25038.0
2021-02-08 15:00:00,180.44,180.87,180.28,180.87,16602.0,161.9737,162.3596,161.83,162.3596,16602.0
2021-02-08 15:10:00,180.74,181.22,180.69,181.07,27986.0,162.243,162.6738,162.1981,162.5392,27986.0
2021-02-08 15:20:00,181.0,181.62,181.0,181.56,35657.0,162.4763,163.0329,162.4763,162.979,35657.0
2021-02-08 15:30:00,181.62,181.81,181.17,181.53,48241.0,163.0329,163.2034,162.6289,162.9521,48241.0
2021-02-08 15:40:00,181.55,181.71,181.14,181.18,47838.0,162.9701,163.1137,162.602,162.6379,47838.0
2021-02-08 15:50:00,181.16,181.71,181.15,181.58,107657.0,162.62,163.1137,162.611,162.997,107657.0
2021-02-09 09:30:00,180.79,185.0,180.54,184.18,340149.0,162.2878,166.067,162.0634,165.3309,340149.0
2021-02-09 09:40:00,184.3,185.66,183.25,185.58,200333.0,165.4386,166.6594,164.4961,166.5876,200333.0
2021-02-09 09:50:00,185.63,186.47,185.01,186.19,118289.0,166.6325,167.3865,166.076,167.1352,118289.0
2021-02-09 10:00:00,186.11,186.69,184.74,184.78,108146.0,167.0634,167.584,165.8336,165.8695,108146.0
2021-02-09 10:10:00,184.78,185.56,184.78,185.09,63641.0,165.8695,166.5697,165.8695,166.1478,63641.0
2021-02-09 10:20:00,185.03,185.33,184.16,184.17,60234.0,166.0939,166.3632,165.3129,165.3219,60234.0
2021-02-09 10:30:00,184.13,184.58,183.87,184.5,48067.0,165.286,165.69,165.0526,165.6182,48067.0
2021-02-09 10:40:00,184.44,185.36,184.43,185.16,35593.0,165.5643,166.3901,165.5553,166.2106,35593.0
2021-02-09 10:50:00,185.22,185.73,185.0,185.46,32859.0,166.2645,166.7223,166.067,166.4799,32859.0
2021-02-09 11:00:00,185.49,185.55,184.76,184.84,37975.0,166.5068,166.5607,165.8515,165.9234,37975.0
2021-02-09 11:10:00,184.76,184.76,182.94,183.27,53742.0,165.8515,165.8515,164.2178,164.514,53742.0
2021-02-09 11:20:00,183.34,183.89,183.22,183.35,35538.0,164.5769,165.0706,164.4691,164.5858,35538.0
2021-02-09 11:30:00,183.3,184.62,183.2,184.28,79586.0,164.541,165.7259,164.4512,165.4207,79586.0
2021-02-09 11:40:00,184.3,184.55,184.05,184.55,19696.0,165.4386,165.663,165.2142,165.663,19696.0
2021-02-09 11:50:00,184.64,184.68,183.53,183.76,18123.0,165.7438,165.7797,164.7474,164.9539,18123.0
2021-02-09 12:00:00,183.67,184.13,183.63,183.9,15823.0,164.8731,165.286,164.8372,165.0796,15823.0
2021-02-09 12:10:00,183.83,184.52,183.79,183.99,19588.0,165.0167,165.6361,164.9808,165.1603,19588.0
2021-02-09 12:20:00,183.89,184.01,183.54,183.66,17750.0,165.0706,165.1783,164.7564,164.8641,17750.0
2021-02-09 12:30:00,183.7,184.08,183.51,183.81,20943.0,164.9,165.2411,164.7295,164.9988,20943.0
2021-02-09 12:40:00,183.81,184.13,183.81,183.81,9940.0,164.9988,165.286,164.9988,164.9988,9940.0
2021-02-09 12:50:00,183.81,184.42,183.62,184.28,23290.0,164.9988,165.5463,164.8282,165.4207,23290.0
2021-02-09 13:00:00,184.18,184.37,183.95,184.29,24429.0,165.3309,165.5015,165.1244,165.4296,24429.0
2021-02-09 13:10:00,184.33,184.72,184.07,184.34,19130.0,165.4655,165.8156,165.2322,165.4745,19130.0
2021-02-09 13:20:00,184.4,184.4,183.81,183.81,8962.0,165.5284,165.5284,164.9988,164.9988,8962.0
2021-02-09 13:30:00,183.81,183.88,183.3,183.83,30084.0,164.9988,165.0616,164.541,165.0167,30084.0
2021-02-09 13:40:00,183.94,184.05,183.38,183.47,15656.0,165.1155,165.2142,164.6128,164.6936,15656.0
2021-02-09 13:50:00,183.4,183.7,183.4,183.48,11156.0,164.6307,164.9,164.6307,164.7025,11156.0
2021-02-09 14:00:00,183.48,183.8,183.33,183.73,19493.0,164.7025,164.9898,164.5679,164.927,19493.0
2021-02-09 14:10:00,183.71,184.15,183.55,184.14,16076.0,164.909,165.304,164.7654,165.295,16076.0
2021-02-09 14:20:00,184.09,184.21,183.89,183.95,13532.0,165.2501,165.3578,165.0706,165.1244,13532.0
2021-02-09 14:30:00,183.97,184.03,183.5,183.86,16194.0,165.1424,165.1963,164.7205,165.0436,16194.0
2021-02-09 14:40:00,183.9,183.95,183.65,183.77,9436.0,165.0796,165.1244,164.8551,164.9629,9436.0
2021-02-09 14:50:00,183.78,184.01,183.7,183.9,15359.0,164.9718,165.1783,164.9,165.0796,15359.0
2021-02-09 15:00:00,183.94,183.94,183.57,183.65,14638.0,165.1155,165.1155,164.7833,164.8551,14638.0
2021-02-09 15:10:00,183.71,184.07,183.71,183.94,13698.0,164.909,165.2322,164.909,165.1155,13698.0
2021-02-09 15:20:00,183.94,183.98,183.76,183.84,16522.0,165.1155,165.1514,164.9539,165.0257,16522.0
2021-02-09 15:30:00,183.82,183.95,183.74,183.91,28253.0,165.0077,165.1244,164.9359,165.0885,28253.0
2021-02-09 15:40:00,183.96,184.02,183.34,183.39,35570.0,165.1334,165.1873,164.5769,164.6217,35570.0
2021-02-09 15:50:00,183.35,183.41,182.75,182.91,109447.0,164.5858,164.6397,164.0472,164.1909,109447.0
2021-02-10 09:30:00,184.7,186.2,183.36,185.4,105222.0,165.7977,167.1442,164.5948,166.426,105222.0
2021-02-10 09:40:00,185.4,186.45,185.1,186.08,74013.0,166.426,167.3686,166.1567,167.0365,74013.0
2021-02-10 09:50:00,186.01,186.02,185.08,185.72,27991.0,166.9736,166.9826,166.1388,166.7133,27991.0
2021-02-10 10:00:00,185.78,186.6,185.77,186.32,28187.0,166.7672,167.5032,166.7582,167.2519,28187.0
2021-02-10 10:10:00,186.33,186.38,184.84,185.0,50211.0,167.2609,167.3058,165.9234,166.067,50211.0
2021-02-10 10:20:00,184.96,184.96,182.16,182.65,108553.0,166.0311,166.0311,163.5176,163.9575,108553.0
2021-02-10 10:30:00,182.5,183.46,181.84,182.77,52812.0,163.8228,164.6846,163.2304,164.0652,52812.0
2021-02-10 10:40:00,182.64,183.09,181.2,182.25,83120.0,163.9485,164.3525,162.6559,163.5984,83120.0
2021-02-10 10:50:00,182.3,183.6,182.22,183.11,48787.0,163.6433,164.8103,163.5715,164.3704,48787.0
2021-02-10 11:00:00,183.11,183.72,182.5,183.72,62197.0,164.3704,164.918,163.8228,164.918,62197.0
2021-02-10 11:10:00,183.71,184.52,183.48,184.52,39129.0,164.909,165.6361,164.7025,165.6361,39129.0
2021-02-10 11:20:00,184.43,184.75,183.75,183.81,31346.0,165.5553,165.8426,164.9449,164.9988,31346.0
2021-02-10 11:30:00,183.84,184.75,183.46,184.51,24452.0,165.0257,165.8426,164.6846,165.6271,24452.0
2021-02-10 11:40:00,184.42,184.74,184.17,184.6,18122.0,165.5463,165.8336,165.3219,165.7079,18122.0
2021-02-10 11:50:00,184.66,185.27,184.44,184.71,20143.0,165.7618,166.3093,165.5643,165.8067,20143.0
2021-02-10 12:00:00,184.63,184.74,184.29,184.62,29913.0,165.7348,165.8336,165.4296,165.7259,29913.0
2021-02-10 12:10:00,184.6,184.94,184.27,184.78,14289.0,165.7079,166.0131,165.4117,165.8695,14289.0
2021-02-10 12:20:00,184.81,185.05,184.0,184.9,11259.0,165.8964,166.1119,165.1693,165.9772,11259.0
2021-02-10 12:30:00,184.8,185.13,184.46,184.81,27109.0,165.8874,166.1837,165.5822,165.8964,27109.0
2021-02-10 12:40:00,184.8,185.2,184.78,185.2,13447.0,165.8874,166.2465,165.8695,166.2465,13447.0
2021-02-10 12:50:00,185.19,185.65,185.13,185.48,19467.0,166.2375,166.6505,166.1837,166.4979,19467.0
2021-02-10 13:00:00,185.43,185.8,185.15,185.7,26484.0,166.453,166.7851,166.2016,166.6953,26484.0
2021-02-10 13:10:00,185.7,185.9,185.35,185.68,15700.0,166.6953,166.8749,166.3812,166.6774,15700.0
2021-02-10 13:20:00,185.63,186.23,185.63,186.12,33736.0,166.6325,167.1711,166.6325,167.0724,33736.0
2021-02-10 13:30:00,186.14,186.16,185.8,185.94,22462.0,167.0903,167.1083,166.7851,166.9108,22462.0
2021-02-10 13:40:00,185.92,185.92,185.18,185.29,23895.0,166.8928,166.8928,166.2286,166.3273,23895.0
2021-02-10 13:50:00,185.24,185.38,184.99,185.29,19376.0,166.2824,166.4081,166.058,166.3273,19376.0
2021-02-10 14:00:00,185.29,185.59,185.22,185.28,16941.0,166.3273,166.5966,166.2645,166.3183,16941.0
2021-02-10 14:10:00,185.27,185.33,185.06,185.18,8675.0,166.3093,166.3632,166.1208,166.2286,8675.0
2021-02-10 14:20:00,185.11,185.98,184.94,185.92,21748.0,166.1657,166.9467,166.0131,166.8928,21748.0
2021-02-10 14:30:00,185.87,186.21,185.72,185.8,24415.0,166.8479,167.1531,166.7133,166.7851,24415.0
2021-02-10 14:40:00,185.73,186.1,185.61,185.9,19809.0,166.7223,167.0544,166.6146,166.8749,19809.0
2021-02-10 14:50:00,185.84,186.15,185.64,186.0,12639.0,166.821,167.0993,166.6415,166.9646,12639.0
2021-02-10 15:00:00,186.05,186.17,185.82,185.85,21933.0,167.0095,167.1172,166.8031,166.83,21933.0
2021-02-10 15:10:00,185.85,186.0,185.52,185.8,36783.0,166.83,166.9646,166.5338,166.7851,36783.0
2021-02-10 15:20:00,185.84,186.13,185.68,185.87,23116.0,166.821,167.0813,166.6774,166.8479,23116.0
2021-02-10 15:30:00,185.93,186.0,184.72,184.74,36520.0,166.9018,166.9646,165.8156,165.8336,36520.0
2021-02-10 15:40:00,184.77,184.77,184.16,184.65,38730.0,165.8605,165.8605,165.3129,165.7528,38730.0
2021-02-10 15:50:00,184.67,185.36,184.58,185.22,74108.0,165.7708,166.3901,165.69,166.2645,74108.0
2021-02-11 09:30:00,186.88,189.49,186.88,187.89,170673.0,167.7546,170.0975,167.7546,168.6612,170673.0
2021-02-11 09:40:00,187.89,188.62,186.66,187.75,69362.0,168.6612,169.3165,167.5571,168.5355,69362.0
2021-02-11 09:50:00,187.86,187.89,185.8,185.8,98255.0,168.6343,168.6612,166.7851,166.7851,98255.0
2021-02-11 10:00:00,185.89,186.24,185.44,185.51,41801.0,166.8659,167.1801,166.462,166.5248,41801.0
2021-02-11 10:10:00,185.4,186.04,184.45,185.9,116760.0,166.426,167.0005,165.5733,166.8749,116760.0
2021-02-11 10:20:00,185.78,186.6,185.63,186.41,30240.0,166.7672,167.5032,166.6325,167.3327,30240.0
2021-02-11 10:30:00,186.42,187.0,186.21,186.64,33258.0,167.3417,167.8623,167.1531,167.5391,33258.0
2021-02-11 10:40:00,186.73,187.5,186.72,187.37,30073.0,167.6199,168.3111,167.611,168.1944,30073.0
2021-02-11 10:50:00,187.5,188.25,187.12,187.12,29195.0,168.3111,168.9844,167.97,167.97,29195.0
2021-02-11 11:00:00,187.07,187.83,186.91,187.33,12161.0,167.9251,168.6074,167.7815,168.1585,12161.0
2021-02-11 11:10:00,187.54,187.94,187.39,187.4,11449.0,168.347,168.7061,168.2124,168.2214,11449.0
2021-02-11 11:20:00,187.46,187.73,187.15,187.45,10798.0,168.2752,168.5176,167.9969,168.2662,10798.0
2021-02-11 11:30:00,187.45,187.49,187.13,187.19,30545.0,168.2662,168.3022,167.979,168.0329,30545.0
2021-02-11 11:40:00,187.21,187.24,186.67,186.69,27122.0,168.0508,168.0777,167.5661,167.584,27122.0
2021-02-11 11:50:00,186.78,186.9,186.05,186.71,26809.0,167.6648,167.7725,167.0095,167.602,26809.0
2021-02-11 12:00:00,186.88,187.78,186.8,187.22,20031.0,167.7546,168.5625,167.6828,168.0598,20031.0
2021-02-11 12:10:00,187.22,187.62,185.84,185.88,24238.0,168.0598,168.4188,166.821,166.8569,24238.0
2021-02-11 12:20:00,185.88,186.2,184.23,184.24,55111.0,166.8569,167.1442,165.3758,165.3848,55111.0
2021-02-11 12:30:00,184.27,185.96,184.25,185.89,47964.0,165.4117,166.9287,165.3937,166.8659,47964.0
2021-02-11 12:40:00,185.83,185.89,184.72,185.83,16018.0,166.812,166.8659,165.8156,166.812,16018.0
2021-02-11 12:50:00,185.99,186.7,185.65,186.54,23715.0,166.9557,167.593,166.6505,167.4494,23715.0
2021-02-11 13:00:00,186.65,186.65,186.2,186.21,18086.0,167.5481,167.5481,167.1442,167.1531,18086.0
2021-02-11 13:10:00,186.32,187.25,186.16,187.16,25539.0,167.2519,168.0867,167.1083,168.0059,25539.0
2021-02-11 13:20:00,187.11,187.66,187.11,187.46,22271.0,167.961,168.4548,167.961,168.2752,22271.0
2021-02-11 13:30:00,187.51,188.0,187.47,187.99,32403.0,168.3201,168.76,168.2842,168.751,32403.0
2021-02-11 13:40:00,187.95,188.15,187.52,187.79,21281.0,168.7151,168.8946,168.3291,168.5715,21281.0
2021-02-11 13:50:00,187.72,188.3,187.71,188.27,16353.0,168.5086,169.0293,168.4996,169.0023,16353.0
2021-02-11 14:00:00,188.3,188.3,187.38,187.69,22074.0,169.0293,169.0293,168.2034,168.4817,22074.0
2021-02-11 14:10:00,187.54,187.83,187.46,187.7,13648.0,168.347,168.6074,168.2752,168.4907,13648.0
2021-02-11 14:20:00,187.82,188.22,187.33,187.98,11771.0,168.5984,168.9574,168.1585,168.742,11771.0
2021-02-11 14:30:00,188.03,188.13,187.47,187.52,14675.0,168.7869,168.8767,168.2842,168.3291,14675.0
2021-02-11 14:40:00,187.57,188.28,187.39,187.93,29170.0,168.374,169.0113,168.2124,168.6971,29170.0
2021-02-11 14:50:00,187.92,187.98,187.46,187.5,15175.0,168.6881,168.742,168.2752,168.3111,15175.0
2021-02-11 15:00:00,187.56,187.56,186.79,187.46,21985.0,168.365,168.365,167.6738,168.2752,21985.0
2021-02-11 15:10:00,187.54,188.05,187.54,187.94,17711.0,168.347,168.8048,168.347,168.7061,17711.0
2021-02-11 15:20:00,187.98,187.98,187.69,187.86,12803.0,168.742,168.742,168.4817,168.6343,12803.0
2021-02-11 15:30:00,187.88,188.07,187.59,187.67,17445.0,168.6522,168.8228,168.3919,168.4637,17445.0
2021-02-11 15:40:00,187.64,188.45,187.52,188.2,45708.0,168.4368,169.1639,168.3291,168.9395,45708.0
2021-02-11 15:50:00,188.16,188.9,188.16,188.9,95343.0,168.9036,169.5679,168.9036,169.5679,95343.0
2021-02-12 09:30:00,187.67,188.36,186.18,188.26,81218.0,168.9082,169.5292,167.5672,169.4392,81218.0
2021-02-12 09:40:00,188.37,189.09,187.71,188.4,67100.0,169.5382,170.1863,168.9442,169.5652,67100.0
2021-02-12 09:50:00,188.49,189.43,188.1,189.37,28091.0,169.6463,170.4923,169.2952,170.4383,28091.0
2021-02-12 10:00:00,189.29,189.87,188.77,189.36,40421.0,170.3663,170.8883,169.8983,170.4293,40421.0
2021-02-12 10:10:00,189.45,190.15,188.9,189.3,47254.0,170.5103,171.1403,170.0153,170.3753,47254.0
2021-02-12 10:20:00,189.32,190.2,189.23,189.31,17450.0,170.3933,171.1853,170.3123,170.3843,17450.0
2021-02-12 10:30:00,189.2,190.17,188.91,189.93,33831.0,170.2853,171.1583,170.0243,170.9423,33831.0
2021-02-12 10:40:00,190.0,190.34,189.57,189.74,32885.0,171.0053,171.3113,170.6183,170.7713,32885.0
2021-02-12 10:50:00,189.75,189.9,188.55,189.22,61292.0,170.7803,170.9153,169.7003,170.3033,61292.0
2021-02-12 11:00:00,189.14,189.4,188.0,188.1,35479.0,170.2313,170.4653,169.2052,169.2952,35479.0
2021-02-12 11:10:00,188.14,188.43,188.04,188.36,20530.0,169.3312,169.5922,169.2412,169.5292,20530.0
2021-02-12 11:20:00,188.2,188.34,187.31,188.03,65434.0,169.3852,169.5112,168.5842,169.2322,65434.0
2021-02-12 11:30:00,188.07,188.83,187.79,187.97,31072.0,169.2682,169.9523,169.0162,169.1782,31072.0
2021-02-12 11:40:00,187.9,188.48,187.51,188.48,15688.0,169.1152,169.6372,168.7642,169.6372,15688.0
2021-02-12 11:50:00,188.36,188.42,187.54,187.71,41528.0,169.5292,169.5832,168.7912,168.9442,41528.0
2021-02-12 12:00:00,187.71,187.96,187.37,187.51,44228.0,168.9442,169.1692,168.6382,168.7642,44228.0
2021-02-12 12:10:00,187.51,187.54,187.0,187.51,33304.0,168.7642,168.7912,168.3052,168.7642,33304.0
2021-02-12 12:20:00,187.72,188.13,187.43,187.96,86270.0,168.9532,169.3222,168.6922,169.1692,86270.0
2021-02-12 12:30:00,187.96,188.05,187.8,187.92,11095.0,169.1692,169.2502,169.0252,169.1332,11095.0
2021-02-12 12:40:00,187.8,187.8,187.36,187.36,15824.0,169.0252,169.0252,168.6292,168.6292,15824.0
2021-02-12 12:50:00,187.4,188.19,187.17,188.02,19365.0,168.6652,169.3762,168.4582,169.2232,19365.0
2021-02-12 13:00:00,188.05,188.58,187.82,188.58,16744.0,169.2502,169.7273,169.0432,169.7273,16744.0
2021-02-12 13:10:00,188.53,189.02,188.25,188.25,20570.0,169.6823,170.1233,169.4302,169.4302,20570.0
2021-02-12 13:20:00,188.37,188.71,188.13,188.56,16143.0,169.5382,169.8443,169.3222,169.7093,16143.0
2021-02-12 13:30:00,188.49,188.99,188.37,188.89,12319.0,169.6463,170.0963,169.5382,170.0063,12319.0
2021-02-12 13:40:00,188.92,189.21,188.92,189.13,34012.0,170.0333,170.2943,170.0333,170.2223,34012.0
2021-02-12 13:50:00,189.06,189.2,188.78,188.91,25319.0,170.1593,170.2853,169.9073,170.0243,25319.0
2021-02-12 14:00:00,188.8,188.91,188.17,188.49,17519.0,169.9253,170.0243,169.3582,169.6463,17519.0
2021-02-12 14:10:00,188.58,188.65,188.22,188.33,7875.0,169.7273,169.7903,169.4032,169.5022,7875.0
2021-02-12 14:20:00,188.43,188.67,188.22,188.65,8733.0,169.5922,169.8083,169.4032,169.7903,8733.0
2021-02-12 14:30:00,188.56,188.73,187.83,187.9,29613.0,169.7093,169.8623,169.0522,169.1152,29613.0
2021-02-12 14:40:00,187.94,188.76,187.8,188.7,14177.0,169.1512,169.8893,169.0252,169.8353,14177.0
2021-02-12 14:50:00,188.64,188.93,188.47,188.75,9757.0,169.7813,170.0423,169.6282,169.8803,9757.0
2021-02-12 15:00:00,188.83,189.03,188.53,188.96,22690.0,169.9523,170.1323,169.6823,170.0693,22690.0
2021-02-12 15:10:00,189.01,189.17,188.59,188.64,22971.0,170.1143,170.2583,169.7363,169.7813,22971.0
2021-02-12 15:20:00,188.7,189.05,188.58,188.96,18698.0,169.8353,170.1503,169.7273,170.0693,18698.0
2021-02-12 15:30:00,188.95,189.31,188.91,189.13,28945.0,170.0603,170.3843,170.0243,170.2223,28945.0
2021-02-12 15:40:00,189.15,189.37,189.06,189.21,28127.0,170.2403,170.4383,170.1593,170.2943,28127.0
2021-02-12 15:50:00,189.26,189.75,189.18,189.52,96963.0,170.3393,170.7803,170.2673,170.5733,96963.0
2021-02-16 09:30:00,191.68,193.65,191.06,192.34,169656.0,172.5173,174.2904,171.9593,173.1114,169656.0
2021-02-16 09:40:00,192.2,192.85,191.9,192.74,67395.0,172.9854,173.5704,172.7153,173.4714,67395.0
2021-02-16 09:50:00,192.71,193.86,192.67,193.7,83951.0,173.4444,174.4794,173.4084,174.3354,83951.0
2021-02-16 10:00:00,193.69,194.78,193.67,194.51,82417.0,174.3264,175.3074,174.3084,175.0644,82417.0
2021-02-16 10:10:00,194.44,194.45,193.09,194.01,55896.0,175.0014,175.0104,173.7864,174.6144,55896.0
2021-02-16 10:20:00,194.17,194.81,194.0,194.72,26124.0,174.7584,175.3344,174.6054,175.2534,26124.0
2021-02-16 10:30:00,194.81,195.4,194.66,195.32,59554.0,175.3344,175.8654,175.1994,175.7934,59554.0
2021-02-16 10:40:00,195.37,195.82,194.92,195.37,78590.0,175.8384,176.2435,175.4334,175.8384,78590.0
2021-02-16 10:50:00,195.29,195.65,193.6,194.38,212397.0,175.7664,176.0904,174.2454,174.9474,212397.0
2021-02-16 11:00:00,194.42,195.0,193.69,193.91,35827.0,174.9834,175.5054,174.3264,174.5244,35827.0
2021-02-16 11:10:00,194.01,194.81,194.0,194.62,28633.0,174.6144,175.3344,174.6054,175.1634,28633.0
2021-02-16 11:20:00,194.67,195.16,193.69,194.23,55936.0,175.2084,175.6494,174.3264,174.8124,55936.0
2021-02-16 11:30:00,194.04,194.3,193.33,194.3,41574.0,174.6414,174.8754,174.0024,174.8754,41574.0
2021-02-16 11:40:00,194.32,194.5,193.36,193.36,17426.0,174.8934,175.0554,174.0294,174.0294,17426.0
2021-02-16 11:50:00,193.5,193.5,192.78,193.2,25577.0,174.1554,174.1554,173.5074,173.8854,25577.0
2021-02-16 12:00:00,193.21,193.59,192.54,192.93,32261.0,173.8944,174.2364,173.2914,173.6424,32261.0
2021-02-16 12:10:00,192.75,193.33,192.72,192.73,33062.0,173.4804,174.0024,173.4534,173.4624,33062.0
2021-02-16 12:20:00,192.72,193.3,192.66,193.22,23969.0,173.4534,173.9754,173.3994,173.9034,23969.0
2021-02-16 12:30:00,193.23,193.71,193.03,193.19,16548.0,173.9124,174.3444,173.7324,173.8764,16548.0
2021-02-16 12:40:00,193.1,193.73,193.1,193.73,13493.0,173.7954,174.3624,173.7954,174.3624,13493.0
2021-02-16 12:50:00,193.7,194.5,193.7,194.46,19663.0,174.3354,175.0554,174.3354,175.0194,19663.0
2021-02-16 13:00:00,194.5,194.86,194.49,194.76,16424.0,175.0554,175.3794,175.0464,175.2894,16424.0
2021-02-16 13:10:00,194.77,195.05,194.7,194.81,29257.0,175.2984,175.5504,175.2354,175.3344,29257.0
2021-02-16 13:20:00,194.8,194.97,194.24,194.61,41701.0,175.3254,175.4784,174.8214,175.1544,41701.0
2021-02-16 13:30:00,194.53,194.87,194.25,194.29,12356.0,175.0824,175.3884,174.8304,174.8664,12356.0
2021-02-16 13:40:00,194.27,194.37,193.81,194.08,18625.0,174.8484,174.9384,174.4344,174.6774,18625.0
2021-02-16 13:50:00,193.88,194.06,193.61,193.66,14019.0,174.4974,174.6594,174.2544,174.2994,14019.0
2021-02-16 14:00:00,193.74,194.07,193.67,193.98,16987.0,174.3714,174.6684,174.3084,174.5874,16987.0
2021-02-16 14:10:00,193.8,194.25,193.73,194.1,8149.0,174.4254,174.8304,174.3624,174.6954,8149.0
2021-02-16 14:20:00,194.22,194.65,194.13,194.57,10998.0,174.8034,175.1904,174.7224,175.1184,10998.0
2021-02-16 14:30:00,194.69,194.86,194.53,194.84,15119.0,175.2264,175.3794,175.0824,175.3614,15119.0
2021-02-16 14:40:00,194.84,194.95,194.26,194.51,31712.0,175.3614,175.4604,174.8394,175.0644,31712.0
2021-02-16 14:50:00,194.52,194.91,194.12,194.68,25971.0,175.0734,175.4244,174.7134,175.2174,25971.0
2021-02-16 15:00:00,194.74,194.74,194.27,194.55,17201.0,175.2714,175.2714,174.8484,175.1004,17201.0
2021-02-16 15:10:00,194.53,194.53,194.05,194.05,35947.0,175.0824,175.0824,174.6504,174.6504,35947.0
2021-02-16 15:20:00,194.05,194.2,193.79,194.08,17717.0,174.6504,174.7854,174.4164,174.6774,17717.0
2021-02-16 15:30:00,194.04,194.14,193.51,193.52,22367.0,174.6414,174.7314,174.1644,174.1734,22367.0
2021-02-16 15:40:00,193.59,194.05,193.44,194.04,41322.0,174.2364,174.6504,174.1014,174.6414,41322.0
2021-02-16 15:50:00,194.07,194.32,193.72,194.17,97016.0,174.6684,174.8934,174.3534,174.7584,97016.0
2021-02-17 09:30:00,192.86,192.89,191.26,192.47,120094.0,173.5794,173.6064,172.1393,173.2284,120094.0
2021-02-17 09:40:00,192.53,193.13,191.27,192.63,66410.0,173.2824,173.8224,172.1483,173.3724,66410.0
2021-02-17 09:50:00,192.67,193.36,192.65,193.07,39366.0,173.4084,174.0294,173.3904,173.7684,39366.0
2021-02-17 10:00:00,193.02,193.61,192.4,192.78,43421.0,173.7234,174.2544,173.1654,173.5074,43421.0
2021-02-17 10:10:00,192.87,193.35,192.04,192.5,30551.0,173.5884,174.0204,172.8413,173.2554,30551.0
2021-02-17 10:20:00,192.52,192.78,190.6,190.92,49829.0,173.2734,173.5074,171.5453,171.8333,49829.0
2021-02-17 10:30:00,190.75,191.54,190.5,191.08,38383.0,171.6803,172.3913,171.4553,171.9773,38383.0
2021-02-17 10:40:00,191.06,191.16,190.49,191.03,25581.0,171.9593,172.0493,171.4463,171.9323,25581.0
2021-02-17 10:50:00,190.94,191.87,190.74,191.87,19417.0,171.8513,172.6883,171.6713,172.6883,19417.0
2021-02-17 11:00:00,191.87,191.94,189.9,190.05,43448.0,172.6883,172.7513,170.9153,171.0503,43448.0
2021-02-17 11:10:00,190.11,190.12,188.26,188.3,61183.0,171.1043,171.1133,169.4392,169.4752,61183.0
2021-02-17 11:20:00,188.3,189.07,188.3,188.61,50224.0,169.4752,170.1683,169.4752,169.7543,50224.0
2021-02-17 11:30:00,188.6,188.91,187.7,188.56,48055.0,169.7453,170.0243,168.9352,169.7093,48055.0
2021-02-17 11:40:00,188.65,189.1,187.73,188.33,32020.0,169.7903,170.1953,168.9622,169.5022,32020.0
2021-02-17 11:50:00,188.33,189.86,188.22,189.63,70358.0,169.5022,170.8793,169.4032,170.6723,70358.0
2021-02-17 12:00:00,189.68,190.15,189.51,190.11,17421.0,170.7173,171.1403,170.5643,171.1043,17421.0
2021-02-17 12:10:00,190.12,190.35,189.73,189.77,14858.0,171.1133,171.3203,170.7623,170.7983,14858.0
2021-02-17 12:20:00,189.66,190.21,189.42,190.04,19551.0,170.6993,171.1943,170.4833,171.0413,19551.0
2021-02-17 12:30:00,190.09,190.35,190.09,190.27,14422.0,171.0863,171.3203,171.0863,171.2483,14422.0
2021-02-17 12:40:00,190.2,190.94,190.18,190.94,11268.0,171.1853,171.8513,171.1673,171.8513,11268.0
2021-02-17 12:50:00,190.92,191.16,190.4,190.56,11627.0,171.8333,172.0493,171.3653,171.5093,11627.0
2021-02-17 13:00:00,190.62,191.38,190.61,191.25,64083.0,171.5633,172.2473,171.5543,172.1303,64083.0
2021-02-17 13:10:00,191.31,191.72,191.19,191.55,12652.0,172.1843,172.5533,172.0763,172.4003,12652.0
2021-02-17 13:20:00,191.59,191.75,191.09,191.57,11133.0,172.4363,172.5803,171.9863,172.4183,11133.0
2021-02-17 13:30:00,191.54,191.59,191.13,191.13,6644.0,172.3913,172.4363,172.0223,172.0223,6644.0
2021-02-17 13:40:00,191.02,191.28,190.7,190.81,22884.0,171.9233,172.1573,171.6353,171.7343,22884.0
2021-02-17 13:50:00,190.75,191.92,190.75,191.53,38120.0,171.6803,172.7333,171.6803,172.3823,38120.0
2021-02-17 14:00:00,191.55,191.95,191.46,191.95,10734.0,172.4003,172.7603,172.3193,172.7603,10734.0
2021-02-17 14:10:00,191.9,192.06,191.26,191.28,11536.0,172.7153,172.8593,172.1393,172.1573,11536.0
2021-02-17 14:20:00,191.35,191.35,190.89,191.09,9808.0,172.2203,172.2203,171.8063,171.9863,9808.0
2021-02-17 14:30:00,191.07,191.69,190.92,191.68,21140.0,171.9683,172.5263,171.8333,172.5173,21140.0
2021-02-17 14:40:00,191.55,192.24,191.39,192.22,15800.0,172.4003,173.0214,172.2563,173.0034,15800.0
2021-02-17 14:50:00,192.2,192.33,191.81,192.14,9028.0,172.9854,173.1024,172.6343,172.9314,9028.0
2021-02-17 15:00:00,192.16,192.84,192.16,192.77,22015.0,172.9494,173.5614,172.9494,173.4984,22015.0
2021-02-17 15:10:00,192.79,193.13,192.55,193.05,42624.0,173.5164,173.8224,173.3004,173.7504,42624.0
2021-02-17 15:20:00,193.1,193.3,192.66,192.98,19809.0,173.7954,173.9754,173.3994,173.6874,19809.0
2021-02-17 15:30:00,192.95,193.78,192.84,193.29,37004.0,173.6604,174.4074,173.5614,173.9664,37004.0
2021-02-17 15:40:00,193.28,193.41,192.76,192.76,35723.0,173.9574,174.0744,173.4894,173.4894,35723.0
2021-02-17 15:50:00,192.91,192.96,191.9,192.08,121524.0,173.6244,173.6694,172.7153,172.8774,121524.0
2021-02-18 09:30:00,189.46,190.71,188.48,190.14,122060.0,170.5193,171.6443,169.6372,171.1313,122060.0
2021-02-18 09:40:00,189.97,190.09,188.84,189.13,66220.0,170.9783,171.0863,169.9613,170.2223,66220.0
2021-02-18 09:50:00,189.39,189.99,188.55,188.78,32621.0,170.4563,170.9963,169.7003,169.9073,32621.0
2021-02-18 10:00:00,188.66,189.07,187.27,187.62,43349.0,169.7993,170.1683,168.5482,168.8632,43349.0
2021-02-18 10:10:00,187.62,188.64,187.1,187.36,41893.0,168.8632,169.7813,168.3952,168.6292,41893.0
2021-02-18 10:20:00,187.4,188.02,186.61,187.08,54757.0,168.6652,169.2232,167.9542,168.3772,54757.0
2021-02-18 10:30:00,187.08,187.14,186.21,186.5,58784.0,168.3772,168.4312,167.5942,167.8552,58784.0
2021-02-18 10:40:00,186.5,187.08,186.29,186.87,31581.0,167.8552,168.3772,167.6662,168.1882,31581.0
2021-02-18 10:50:00,186.74,187.73,186.69,186.97,44002.0,168.0712,168.9622,168.0262,168.2782,44002.0
2021-02-18 11:00:00,187.04,187.45,186.77,187.11,34896.0,168.3412,168.7102,168.0982,168.4042,34896.0
2021-02-18 11:10:00,187.06,187.5,186.6,187.01,153406.0,168.3592,168.7552,167.9452,168.3142,153406.0
2021-02-18 11:20:00,186.92,187.06,186.43,186.89,33705.0,168.2332,168.3592,167.7922,168.2062,33705.0
2021-02-18 11:30:00,186.94,187.09,186.17,186.24,31219.0,168.2512,168.3862,167.5582,167.6212,31219.0
2021-02-18 11:40:00,186.21,186.4,185.77,186.23,33979.0,167.5942,167.7652,167.1982,167.6122,33979.0
2021-02-18 11:50:00,186.16,186.59,186.16,186.48,19349.0,167.5492,167.9362,167.5492,167.8372,19349.0
2021-02-18 12:00:00,186.49,186.49,185.55,185.61,38861.0,167.8462,167.8462,167.0002,167.0542,38861.0
2021-02-18 12:10:00,185.73,186.14,185.53,186.14,37766.0,167.1622,167.5312,166.9822,167.5312,37766.0
2021-02-18 12:20:00,186.19,187.84,186.19,187.84,66880.0,167.5762,169.0612,167.5762,169.0612,66880.0
2021-02-18 12:30:00,187.73,187.73,186.81,186.93,14128.0,168.9622,168.9622,168.1342,168.2422,14128.0
2021-02-18 12:40:00,186.93,187.14,186.78,187.07,37490.0,168.2422,168.4312,168.1072,168.3682,37490.0
2021-02-18 12:50:00,187.05,187.06,186.24,186.29,22117.0,168.3502,168.3592,167.6212,167.6662,22117.0
2021-02-18 13:00:00,186.27,186.67,185.9,186.48,40062.0,167.6482,168.0082,167.3152,167.8372,40062.0
2021-02-18 13:10:00,186.49,187.35,186.25,187.01,24700.0,167.8462,168.6202,167.6302,168.3142,24700.0
2021-02-18 13:20:00,187.01,187.68,186.9,187.33,82433.0,168.3142,168.9172,168.2152,168.6022,82433.0
2021-02-18 13:30:00,187.28,187.62,187.13,187.27,39411.0,168.5572,168.8632,168.4222,168.5482,39411.0
2021-02-18 13:40:00,187.15,187.25,186.54,186.79,43808.0,168.4402,168.5302,167.8912,168.1162,43808.0
2021-02-18 13:50:00,186.81,188.06,186.77,187.91,28400.0,168.1342,169.2592,168.0982,169.1242,28400.0
2021-02-18 14:00:00,187.91,188.28,187.84,188.03,15606.0,169.1242,169.4572,169.0612,169.2322,15606.0
2021-02-18 14:10:00,188.01,188.11,187.34,187.72,16971.0,169.2142,169.3042,168.6112,168.9532,16971.0
2021-02-18 14:20:00,187.8,187.9,186.88,187.16,35024.0,169.0252,169.1152,168.1972,168.4492,35024.0
2021-02-18 14:30:00,187.24,187.61,187.23,187.54,16021.0,168.5212,168.8542,168.5122,168.7912,16021.0
2021-02-18 14:40:00,187.54,187.54,186.97,187.13,11234.0,168.7912,168.7912,168.2782,168.4222,11234.0
2021-02-18 14:50:00,187.06,187.8,186.98,187.71,18403.0,168.3592,169.0252,168.2872,168.9442,18403.0
2021-02-18 15:00:00,187.67,188.19,187.61,188.19,21326.0,168.9082,169.3762,168.8542,169.3762,21326.0
2021-02-18 15:10:00,188.11,188.38,187.86,188.09,30633.0,169.3042,169.5472,169.0792,169.2862,30633.0
2021-02-18 15:20:00,188.09,188.36,187.9,188.12,26460.0,169.2862,169.5292,169.1152,169.3132,26460.0
2021-02-18 15:30:00,188.12,188.6,188.08,188.28,26697.0,169.3132,169.7453,169.2772,169.4572,26697.0
2021-02-18 15:40:00,188.33,188.54,188.0,188.03,30158.0,169.5022,169.6913,169.2052,169.2322,30158.0
2021-02-18 15:50:00,188.07,188.35,187.68,187.8,84516.0,169.2682,169.5202,168.9172,169.0252,84516.0
2021-02-19 09:30:00,189.99,192.21,189.99,190.81,130516.0,170.9963,172.9944,170.9963,171.7343,130516.0
2021-02-19 09:40:00,190.68,190.68,189.42,190.12,61431.0,171.6173,171.6173,170.4833,171.1133,61431.0
2021-02-19 09:50:00,190.07,191.11,189.95,191.11,25021.0,171.0683,172.0043,170.9603,172.0043,25021.0
2021-02-19 10:00:00,191.0,191.01,190.2,190.73,30705.0,171.9053,171.9143,171.1853,171.6623,30705.0
2021-02-19 10:10:00,190.73,191.7,190.13,191.7,54422.0,171.6623,172.5353,171.1223,172.5353,54422.0
2021-02-19 10:20:00,191.58,192.2,191.36,192.09,32622.0,172.4273,172.9854,172.2293,172.8864,32622.0
2021-02-19 10:30:00,191.95,192.59,191.93,192.41,17160.0,172.7603,173.3364,172.7423,173.1744,17160.0
2021-02-19 10:40:00,192.42,192.76,192.37,192.51,17555.0,173.1834,173.4894,173.1384,173.2644,17555.0
2021-02-19 10:50:00,192.52,192.59,191.78,192.39,23918.0,173.2734,173.3364,172.6073,173.1564,23918.0
2021-02-19 11:00:00,192.35,192.96,192.35,192.8,18599.0,173.1204,173.6694,173.1204,173.5254,18599.0
2021-02-19 11:10:00,192.85,193.08,192.62,192.77,15260.0,173.5704,173.7774,173.3634,173.4984,15260.0
2021-02-19 11:20:00,192.85,193.38,192.77,193.23,13091.0,173.5704,174.0474,173.4984,173.9124,13091.0
2021-02-19 11:30:00,193.36,193.36,192.47,192.82,14577.0,174.0294,174.0294,173.2284,173.5434,14577.0
2021-02-19 11:40:00,192.78,193.09,192.62,192.81,9636.0,173.5074,173.7864,173.3634,173.5344,9636.0
2021-02-19 11:50:00,192.69,192.79,192.32,192.42,29699.0,173.4264,173.5164,173.0934,173.1834,29699.0
2021-02-19 12:00:00,192.47,192.59,192.1,192.29,22974.0,173.2284,173.3364,172.8954,173.0664,22974.0
2021-02-19 12:10:00,192.26,192.37,191.47,191.92,54775.0,173.0394,173.1384,172.3283,172.7333,54775.0
2021-02-19 12:20:00,191.84,191.93,190.67,190.77,46750.0,172.6613,172.7423,171.6083,171.6983,46750.0
2021-02-19 12:30:00,190.75,190.94,190.26,190.5,27558.0,171.6803,171.8513,171.2393,171.4553,27558.0
2021-02-19 12:40:00,190.46,191.07,190.39,190.78,22102.0,171.4193,171.9683,171.3563,171.7073,22102.0
2021-02-19 12:50:00,190.74,190.75,189.8,190.47,31019.0,171.6713,171.6803,170.8253,171.4283,31019.0
2021-02-19 13:00:00,190.42,190.42,189.81,189.84,9363.0,171.3833,171.3833,170.8343,170.8613,9363.0
2021-02-19 13:10:00,189.67,190.1,189.62,189.83,15502.0,170.7083,171.0953,170.6633,170.8523,15502.0
2021-02-19 13:20:00,189.82,190.49,189.54,190.34,12295.0,170.8433,171.4463,170.5913,171.3113,12295.0
2021-02-19 13:30:00,190.34,190.61,189.95,190.6,14057.0,171.3113,171.5543,170.9603,171.5453,14057.0
2021-02-19 13:40:00,190.47,190.81,190.45,190.66,34128.0,171.4283,171.7343,171.4103,171.5993,34128.0
2021-02-19 13:50:00,190.55,191.0,190.31,190.87,79977.0,171.5003,171.9053,171.2843,171.7883,79977.0
2021-02-19 14:00:00,190.94,191.24,190.87,191.17,19640.0,171.8513,172.1213,171.7883,172.0583,19640.0
2021-02-19 14:10:00,191.16,191.49,190.96,191.42,34403.0,172.0493,172.3463,171.8693,172.2833,34403.0
2021-02-19 14:20:00,191.4,191.4,190.88,190.97,33557.0,172.2653,172.2653,171.7973,171.8783,33557.0
2021-02-19 14:30:00,191.1,191.58,191.1,191.42,10410.0,171.9953,172.4273,171.9953,172.2833,10410.0
2021-02-19 14:40:00,191.45,192.03,191.38,191.55,13942.0,172.3103,172.8323,172.2473,172.4003,13942.0
2021-02-19 14:50:00,191.66,192.06,191.47,192.0,12315.0,172.4993,172.8593,172.3283,172.8053,12315.0
2021-02-19 15:00:00,192.03,192.55,191.88,192.47,16305.0,172.8323,173.3004,172.6973,173.2284,16305.0
2021-02-19 15:10:00,192.46,193.22,192.46,193.19,59567.0,173.2194,173.9034,173.2194,173.8764,59567.0
2021-02-19 15:20:00,193.17,193.41,192.78,192.95,21089.0,173.8584,174.0744,173.5074,173.6604,21089.0
2021-02-19 15:30:00,192.97,193.32,192.74,192.99,32076.0,173.6784,173.9934,173.4714,173.6964,32076.0
2021-02-19 15:40:00,193.03,193.04,192.41,192.56,29465.0,173.7324,173.7414,173.1744,173.3094,29465.0
2021-02-19 15:50:00,192.48,192.53,191.98,192.16,104295.0,173.2374,173.2824,172.7873,172.9494,104295.0
2021-02-22 09:30:00,189.48,190.69,188.81,190.52,47529.0,170.5373,171.6263,169.9343,171.4733,47529.0
2021-02-22 09:40:00,190.28,190.49,189.65,190.1,32844.0,171.2573,171.4463,170.6903,171.0953,32844.0
2021-02-22 09:50:00,190.12,191.3,189.8,191.3,32473.0,171.1133,172.1753,170.8253,172.1753,32473.0
2021-02-22 10:00:00,191.42,192.0,190.42,190.42,37159.0,172.2833,172.8053,171.3833,171.3833,37159.0
2021-02-22 10:10:00,190.42,190.6,189.85,190.11,30748.0,171.3833,171.5453,170.8703,171.1043,30748.0
2021-02-22 10:20:00,190.1,190.29,189.65,189.99,20401.0,171.0953,171.2663,170.6903,170.9963,20401.0
2021-02-22 10:30:00,190.03,190.04,188.5,189.18,37127.0,171.0323,171.0413,169.6553,170.2673,37127.0
2021-02-22 10:40:00,189.16,190.08,189.13,189.25,17660.0,170.2493,171.0773,170.2223,170.3303,17660.0
2021-02-22 10:50:00,189.12,189.12,188.24,188.54,35901.0,170.2133,170.2133,169.4212,169.6913,35901.0
2021-02-22 11:00:00,188.54,189.2,188.3,188.59,16381.0,169.6913,170.2853,169.4752,169.7363,16381.0
2021-02-22 11:10:00,188.66,188.86,188.03,188.86,28330.0,169.7993,169.9793,169.2322,169.9793,28330.0
2021-02-22 11:20:00,188.79,189.12,188.4,188.46,14973.0,169.9163,170.2133,169.5652,169.6192,14973.0
2021-02-22 11:30:00,188.4,189.0,187.65,188.94,39047.0,169.5652,170.1053,168.8902,170.0513,39047.0
2021-02-22 11:40:00,188.98,189.1,188.42,188.53,12428.0,170.0873,170.1953,169.5832,169.6823,12428.0
2021-02-22 11:50:00,188.64,188.77,188.0,188.3,24573.0,169.7813,169.8983,169.2052,169.4752,24573.0
2021-02-22 12:00:00,188.25,188.25,187.11,187.31,44162.0,169.4302,169.4302,168.4042,168.5842,44162.0
2021-02-22 12:10:00,187.35,187.4,186.64,186.64,76189.0,168.6202,168.6652,167.9812,167.9812,76189.0
2021-02-22 12:20:00,186.69,187.15,186.59,186.94,23904.0,168.0262,168.4402,167.9362,168.2512,23904.0
2021-02-22 12:30:00,186.95,187.31,186.58,187.22,21827.0,168.2602,168.5842,167.9272,168.5032,21827.0
2021-02-22 12:40:00,187.21,187.45,186.9,187.06,11771.0,168.4942,168.7102,168.2152,168.3592,11771.0
2021-02-22 12:50:00,187.08,187.6,187.07,187.5,17364.0,168.3772,168.8452,168.3682,168.7552,17364.0
2021-02-22 13:00:00,187.51,187.58,186.9,186.92,19591.0,168.7642,168.8272,168.2152,168.2332,19591.0
2021-02-22 13:10:00,186.94,186.94,186.6,186.68,37658.0,168.2512,168.2512,167.9452,168.0172,37658.0
2021-02-22 13:20:00,186.67,187.37,186.5,187.15,24488.0,168.0082,168.6382,167.8552,168.4402,24488.0
2021-02-22 13:30:00,187.15,187.38,187.03,187.3,15803.0,168.4402,168.6472,168.3322,168.5752,15803.0
2021-02-22 13:40:00,187.28,187.37,186.97,187.0,13234.0,168.5572,168.6382,168.2782,168.3052,13234.0
2021-02-22 13:50:00,187.07,187.42,187.03,187.26,13670.0,168.3682,168.6832,168.3322,168.5392,13670.0
2021-02-22 14:00:00,187.25,187.37,186.92,187.04,13460.0,168.5302,168.6382,168.2332,168.3412,13460.0
2021-02-22 14:10:00,187.02,187.1,186.78,186.89,18126.0,168.3232,168.3952,168.1072,168.2062,18126.0
2021-02-22 14:20:00,186.89,187.35,186.89,187.28,26345.0,168.2062,168.6202,168.2062,168.5572,26345.0
2021-02-22 14:30:00,187.29,187.64,187.05,187.13,35458.0,168.5662,168.8812,168.3502,168.4222,35458.0
2021-02-22 14:40:00,187.14,187.16,186.6,186.62,22127.0,168.4312,168.4492,167.9452,167.9632,22127.0
2021-02-22 14:50:00,186.66,186.93,186.14,186.15,36598.0,167.9992,168.2422,167.5312,167.5402,36598.0
2021-02-22 15:00:00,186.22,186.32,185.42,185.54,49541.0,167.6032,167.6932,166.8832,166.9912,49541.0
2021-02-22 15:10:00,185.55,185.64,185.07,185.18,37822.0,167.0002,167.0812,166.5682,166.6672,37822.0
2021-02-22 15:20:00,185.27,185.28,184.58,184.59,61250.0,166.7482,166.7572,166.1271,166.1361,61250.0
2021-02-22 15:30:00,184.56,185.0,183.86,183.95,66013.0,166.1091,166.5052,165.4791,165.5601,66013.0
2021-02-22 15:40:00,183.87,184.44,183.64,184.08,94775.0,165.4881,166.0011,165.2811,165.6771,94775.0
2021-02-22 15:50:00,184.0,184.29,183.77,183.87,187429.0,165.6051,165.8661,165.3981,165.4881,187429.0
2021-02-23 09:30:00,181.42,181.67,177.1,177.49,168005.0,163.2831,163.5081,159.3949,159.7459,168005.0
2021-02-23 09:40:00,177.48,178.23,175.01,175.18,101010.0,159.7369,160.412,157.5139,157.6669,101010.0
2021-02-23 09:50:00,175.22,178.33,174.51,178.14,113725.0,157.7029,160.502,157.0639,160.331,113725.0
2021-02-23 10:00:00,178.15,178.8,177.27,178.39,80513.0,160.34,160.925,159.5479,160.556,80513.0
2021-02-23 10:10:00,178.37,178.93,177.41,178.93,103744.0,160.538,161.042,159.6739,161.042,103744.0
2021-02-23 10:20:00,179.01,179.67,178.35,179.33,42301.0,161.114,161.708,160.52,161.402,42301.0
2021-02-23 10:30:00,179.36,179.8,178.75,179.67,23579.0,161.429,161.825,160.88,161.708,23579.0
2021-02-23 10:40:00,179.69,181.82,179.29,181.6,28163.0,161.726,163.6431,161.366,163.4451,28163.0
2021-02-23 10:50:00,181.56,182.13,181.23,181.57,25643.0,163.4091,163.9221,163.112,163.4181,25643.0
2021-02-23 11:00:00,181.53,182.64,181.39,182.59,19829.0,163.3821,164.3811,163.2561,164.3361,19829.0
2021-02-23 11:10:00,182.57,182.98,181.6,181.67,31137.0,164.3181,164.6871,163.4451,163.5081,31137.0
2021-02-23 11:20:00,181.76,181.79,180.63,180.9,29856.0,163.5891,163.6161,162.572,162.815,29856.0
2021-02-23 11:30:00,181.07,182.08,180.64,181.19,21500.0,162.968,163.8771,162.581,163.076,21500.0
2021-02-23 11:40:00,181.13,181.18,179.92,180.13,26336.0,163.022,163.067,161.933,162.122,26336.0
2021-02-23 11:50:00,180.07,180.42,179.63,179.9,36895.0,162.068,162.383,161.672,161.915,36895.0
2021-02-23 12:00:00,179.84,179.84,178.81,178.81,20307.0,161.861,161.861,160.934,160.934,20307.0
2021-02-23 12:10:00,178.83,179.52,178.15,179.52,32633.0,160.952,161.573,160.34,161.573,32633.0
2021-02-23 12:20:00,179.4,179.57,179.01,179.46,14759.0,161.465,161.618,161.114,161.519,14759.0
2021-02-23 12:30:00,179.42,179.49,178.08,178.19,26758.0,161.483,161.546,160.277,160.376,26758.0
2021-02-23 12:40:00,178.15,178.27,177.53,177.7,19782.0,160.34,160.448,159.7819,159.9349,19782.0
2021-02-23 12:50:00,177.73,178.86,177.33,177.7,24341.0,159.962,160.979,159.6019,159.9349,24341.0
2021-02-23 13:00:00,177.63,178.49,177.3,178.35,16498.0,159.8719,160.646,159.5749,160.52,16498.0
2021-02-23 13:10:00,178.37,179.16,178.27,178.99,17162.0,160.538,161.249,160.448,161.096,17162.0
2021-02-23 13:20:00,178.84,179.95,178.79,179.95,26053.0,160.961,161.96,160.916,161.96,26053.0
2021-02-23 13:30:00,179.93,180.56,179.74,180.34,27972.0,161.942,162.509,161.771,162.311,27972.0
2021-02-23 13:40:00,180.35,180.53,179.77,179.84,26973.0,162.32,162.482,161.798,161.861,26973.0
2021-02-23 13:50:00,179.8,180.8,179.66,180.58,11667.0,161.825,162.725,161.699,162.527,11667.0
2021-02-23 14:00:00,180.57,181.27,180.3,181.0,27850.0,162.518,163.148,162.275,162.905,27850.0
2021-02-23 14:10:00,180.89,181.54,180.77,181.53,21002.0,162.806,163.3911,162.698,163.3821,21002.0
2021-02-23 14:20:00,181.52,182.02,181.4,181.62,20765.0,163.3731,163.8231,163.2651,163.4631,20765.0
2021-02-23 14:30:00,181.74,181.83,181.33,181.55,24543.0,163.5711,163.6521,163.2021,163.4001,24543.0
2021-02-23 14:40:00,181.6,182.45,181.57,182.3,12553.0,163.4451,164.2101,163.4181,164.0751,12553.0
2021-02-23 14:50:00,182.25,182.96,182.25,182.96,30322.0,164.0301,164.6691,164.0301,164.6691,30322.0
2021-02-23 15:00:00,182.95,183.79,182.75,183.71,28965.0,164.6601,165.4161,164.4801,165.3441,28965.0
2021-02-23 15:10:00,183.67,184.15,183.41,183.97,37637.0,165.3081,165.7401,165.0741,165.5781,37637.0
2021-02-23 15:20:00,183.95,185.18,183.95,185.04,66977.0,165.5601,166.6672,165.5601,166.5412,66977.0
2021-02-23 15:30:00,185.04,185.33,184.6,184.84,44521.0,166.5412,166.8022,166.1451,166.3611,44521.0
2021-02-23 15:40:00,184.93,185.01,184.12,184.13,44698.0,166.4422,166.5142,165.7131,165.7221,44698.0
2021-02-23 15:50:00,184.15,184.19,183.36,183.76,97785.0,165.7401,165.7761,165.0291,165.3891,97785.0
2021-02-24 09:30:00,182.28,182.95,180.04,182.18,73991.0,164.0571,164.6601,162.041,163.9671,73991.0
2021-02-24 09:40:00,182.28,182.94,181.34,182.45,49234.0,164.0571,164.6511,163.2111,164.2101,49234.0
2021-02-24 09:50:00,182.51,183.09,181.82,182.04,41047.0,164.2641,164.7861,163.6431,163.8411,41047.0
2021-02-24 10:00:00,182.18,182.38,180.66,181.4,32817.0,163.9671,164.1471,162.599,163.2651,32817.0
2021-02-24 10:10:00,181.33,182.82,180.83,182.57,46484.0,163.2021,164.5431,162.752,164.3181,46484.0
2021-02-24 10:20:00,182.56,184.34,182.39,184.07,74537.0,164.3091,165.9111,164.1561,165.6681,74537.0
2021-02-24 10:30:00,184.3,185.41,183.7,185.18,55340.0,165.8751,166.8742,165.3351,166.6672,55340.0
2021-02-24 10:40:00,185.26,185.81,184.05,184.28,46251.0,166.7392,167.2342,165.6501,165.8571,46251.0
2021-02-24 10:50:00,184.28,185.42,184.03,185.11,25096.0,165.8571,166.8832,165.6321,166.6042,25096.0
2021-02-24 11:00:00,185.12,185.45,184.63,185.09,18642.0,166.6132,166.9102,166.1721,166.5862,18642.0
2021-02-24 11:10:00,185.09,186.13,185.08,186.13,19970.0,166.5862,167.5222,166.5772,167.5222,19970.0
2021-02-24 11:20:00,186.03,186.98,185.88,186.75,36094.0,167.4322,168.2872,167.2972,168.0802,36094.0
2021-02-24 11:30:00,186.91,187.69,186.7,187.53,47001.0,168.2242,168.9262,168.0352,168.7822,47001.0
2021-02-24 11:40:00,187.56,188.93,187.2,188.93,123380.0,168.8092,170.0423,168.4852,170.0423,123380.0
2021-02-24 11:50:00,188.81,189.26,188.42,188.58,50316.0,169.9343,170.3393,169.5832,169.7273,50316.0
2021-02-24 12:00:00,188.65,189.18,188.6,188.98,19684.0,169.7903,170.2673,169.7453,170.0873,19684.0
2021-02-24 12:10:00,189.04,189.22,188.68,189.02,23425.0,170.1413,170.3033,169.8173,170.1233,23425.0
2021-02-24 12:20:00,189.01,189.64,188.83,189.28,51038.0,170.1143,170.6813,169.9523,170.3573,51038.0
2021-02-24 12:30:00,189.27,189.94,189.24,189.94,17208.0,170.3483,170.9513,170.3213,170.9513,17208.0
2021-02-24 12:40:00,189.79,189.88,188.75,189.12,26408.0,170.8163,170.8973,169.8803,170.2133,26408.0
2021-02-24 12:50:00,189.14,189.36,188.46,188.51,13558.0,170.2313,170.4293,169.6192,169.6643,13558.0
2021-02-24 13:00:00,188.44,189.08,188.01,188.83,19376.0,169.6012,170.1773,169.2142,169.9523,19376.0
2021-02-24 13:10:00,188.77,189.34,188.67,188.92,10364.0,169.8983,170.4113,169.8083,170.0333,10364.0
2021-02-24 13:20:00,188.94,189.34,188.8,189.33,19976.0,170.0513,170.4113,169.9253,170.4023,19976.0
2021-02-24 13:30:00,189.33,189.71,189.17,189.66,24581.0,170.4023,170.7443,170.2583,170.6993,24581.0
2021-02-24 13:40:00,189.58,189.96,189.35,189.85,24515.0,170.6273,170.9693,170.4203,170.8703,24515.0
2021-02-24 13:50:00,189.9,190.05,189.49,189.8,18678.0,170.9153,171.0503,170.5463,170.8253,18678.0
2021-02-24 14:00:00,189.8,189.97,188.97,188.97,10465.0,170.8253,170.9783,170.0783,170.0783,10465.0
2021-02-24 14:10:00,189.09,189.35,188.81,189.16,21036.0,170.1863,170.4203,169.9343,170.2493,21036.0
2021-02-24 14:20:00,189.29,189.52,189.03,189.27,16380.0,170.3663,170.5733,170.1323,170.3483,16380.0
2021-02-24 14:30:00,189.4,189.66,189.23,189.66,8243.0,170.4653,170.6993,170.3123,170.6993,8243.0
2021-02-24 14:40:00,189.58,189.81,188.65,188.79,17841.0,170.6273,170.8343,169.7903,169.9163,17841.0
2021-02-24 14:50:00,188.85,189.51,188.78,189.38,18705.0,169.9703,170.5643,169.9073,170.4473,18705.0
2021-02-24 15:00:00,189.42,189.61,189.2,189.4,9890.0,170.4833,170.6543,170.2853,170.4653,9890.0
2021-02-24 15:10:00,189.35,189.35,189.0,189.04,10189.0,170.4203,170.4203,170.1053,170.1413,10189.0
2021-02-24 15:20:00,188.98,189.76,188.93,189.72,24519.0,170.0873,170.7893,170.0423,170.7533,24519.0
2021-02-24 15:30:00,189.66,190.06,189.59,189.79,34625.0,170.6993,171.0593,170.6363,170.8163,34625.0
2021-02-24 15:40:00,189.84,189.86,189.12,189.53,78439.0,170.8613,170.8793,170.2133,170.5823,78439.0
2021-02-24 15:50:00,189.54,190.58,189.46,190.49,158910.0,170.5913,171.5273,170.5193,171.4463,158910.0
2021-02-25 09:30:00,187.03,188.87,186.55,188.13,98703.0,168.3322,169.9883,167.9002,169.3222,98703.0
2021-02-25 09:40:00,188.23,188.39,186.41,186.52,41306.0,169.4122,169.5562,167.7742,167.8732,41306.0
2021-02-25 09:50:00,186.61,187.34,185.76,185.86,40292.0,167.9542,168.6112,167.1892,167.2792,40292.0
2021-02-25 10:00:00,186.0,186.14,183.16,183.49,103556.0,167.4052,167.5312,164.8491,165.1461,103556.0
2021-02-25 10:10:00,183.42,183.75,182.7,183.0,93289.0,165.0831,165.3801,164.4351,164.7051,93289.0
2021-02-25 10:20:00,182.87,183.47,182.25,182.33,117080.0,164.5881,165.1281,164.0301,164.1021,117080.0
2021-02-25 10:30:00,182.19,182.28,180.8,180.95,93222.0,163.9761,164.0571,162.725,162.86,93222.0
2021-02-25 10:40:00,181.1,181.54,180.25,180.45,141367.0,162.995,163.3911,162.23,162.41,141367.0
2021-02-25 10:50:00,180.45,181.21,179.9,181.1,148454.0,162.41,163.094,161.915,162.995,148454.0
2021-02-25 11:00:00,181.18,181.8,180.62,181.51,44029.0,163.067,163.6251,162.563,163.3641,44029.0
2021-02-25 11:10:00,181.51,181.9,181.12,181.84,30509.0,163.3641,163.7151,163.013,163.6611,30509.0
2021-02-25 11:20:00,181.9,181.94,180.43,180.92,36008.0,163.7151,163.7511,162.392,162.833,36008.0
2021-02-25 11:30:00,180.85,180.85,179.98,180.07,48176.0,162.77,162.77,161.987,162.068,48176.0
2021-02-25 11:40:00,180.12,180.37,179.22,179.23,52808.0,162.113,162.338,161.303,161.312,52808.0
2021-02-25 11:50:00,179.09,180.28,178.58,178.96,73057.0,161.186,162.257,160.727,161.069,73057.0
2021-02-25 12:00:00,178.89,178.99,178.07,178.61,50621.0,161.006,161.096,160.268,160.754,50621.0
2021-02-25 12:10:00,178.57,179.4,178.0,179.2,62829.0,160.718,161.465,160.205,161.285,62829.0
2021-02-25 12:20:00,179.14,179.63,178.29,178.83,87304.0,161.231,161.672,160.466,160.952,87304.0
2021-02-25 12:30:00,178.8,178.88,178.0,178.74,54874.0,160.925,160.997,160.205,160.871,54874.0
2021-02-25 12:40:00,178.8,178.88,178.05,178.36,34891.0,160.925,160.997,160.25,160.529,34891.0
2021-02-25 12:50:00,178.35,178.51,176.34,177.18,69041.0,160.52,160.664,158.7109,159.4669,69041.0
2021-02-25 13:00:00,177.08,178.47,176.4,178.44,37870.0,159.3769,160.628,158.7649,160.601,37870.0
2021-02-25 13:10:00,178.54,179.17,178.11,179.03,41314.0,160.691,161.258,160.304,161.132,41314.0
2021-02-25 13:20:00,179.11,180.0,178.96,179.64,50714.0,161.204,162.005,161.069,161.681,50714.0
2021-02-25 13:30:00,179.55,179.78,178.5,179.37,20109.0,161.6,161.807,160.655,161.438,20109.0
2021-02-25 13:40:00,179.48,179.7,178.93,179.1,22201.0,161.537,161.735,161.042,161.195,22201.0
2021-02-25 13:50:00,179.0,179.02,178.13,178.78,26871.0,161.105,161.123,160.322,160.907,26871.0
2021-02-25 14:00:00,178.59,179.99,178.33,179.8,19232.0,160.736,161.996,160.502,161.825,19232.0
2021-02-25 14:10:00,179.69,180.23,179.47,180.23,28542.0,161.726,162.212,161.528,162.212,28542.0
2021-02-25 14:20:00,180.18,180.49,179.8,180.12,22010.0,162.167,162.446,161.825,162.113,22010.0
2021-02-25 14:30:00,180.05,180.09,178.62,178.63,24411.0,162.05,162.086,160.763,160.772,24411.0
2021-02-25 14:40:00,178.65,179.15,178.5,178.89,16593.0,160.79,161.24,160.655,161.006,16593.0
2021-02-25 14:50:00,179.0,179.05,178.0,178.38,28148.0,161.105,161.15,160.205,160.547,28148.0
2021-02-25 15:00:00,178.26,178.55,177.44,177.47,56436.0,160.439,160.7,159.7009,159.7279,56436.0
2021-02-25 15:10:00,177.48,178.08,176.52,176.6,54126.0,159.7369,160.277,158.8729,158.9449,54126.0
2021-02-25 15:20:00,176.62,177.04,175.95,176.09,61379.0,158.9629,159.3409,158.3599,158.4859,61379.0
2021-02-25 15:30:00,176.01,176.45,175.0,175.66,71584.0,158.4139,158.8099,157.5049,158.0989,71584.0
2021-02-25 15:40:00,175.68,177.13,175.31,176.95,93307.0,158.1169,159.4219,157.7839,159.2599,93307.0
2021-02-25 15:50:00,176.95,177.39,176.03,176.06,192122.0,159.2599,159.6559,158.4319,158.4589,192122.0
2021-02-26 09:30:00,179.32,180.46,177.62,178.22,115526.0,161.393,162.419,159.8629,160.403,115526.0
2021-02-26 09:40:00,178.06,179.04,177.78,178.07,53162.0,160.259,161.141,160.007,160.268,53162.0
2021-02-26 09:50:00,178.0,178.18,175.81,176.33,64381.0,160.205,160.367,158.2339,158.7019,64381.0
2021-02-26 10:00:00,176.5,176.64,174.77,174.8,70333.0,158.8549,158.9809,157.2979,157.3249,70333.0
2021-02-26 10:10:00,175.06,175.7,174.31,175.06,53420.0,157.5589,158.1349,156.8839,157.5589,53420.0
2021-02-26 10:20:00,175.17,175.55,173.91,174.13,82427.0,157.6579,157.9999,156.5238,156.7219,82427.0
2021-02-26 10:30:00,174.3,175.69,173.99,175.69,58862.0,156.8749,158.1259,156.5958,158.1259,58862.0
2021-02-26 10:40:00,175.63,177.52,175.49,177.37,49453.0,158.0719,159.7729,157.9459,159.6379,49453.0
2021-02-26 10:50:00,177.28,177.77,176.86,177.35,32607.0,159.5569,159.998,159.1789,159.6199,32607.0
2021-02-26 11:00:00,177.7,178.16,177.18,177.91,25999.0,159.9349,160.349,159.4669,160.124,25999.0
2021-02-26 11:10:00,178.02,178.27,177.2,177.35,48782.0,160.223,160.448,159.4849,159.6199,48782.0
2021-02-26 11:20:00,177.51,178.08,176.78,177.92,51859.0,159.7639,160.277,159.1069,160.133,51859.0
2021-02-26 11:30:00,177.93,179.5,177.92,179.39,23623.0,160.142,161.555,160.133,161.456,23623.0
2021-02-26 11:40:00,179.4,179.75,178.6,179.59,35212.0,161.465,161.78,160.745,161.636,35212.0
2021-02-26 11:50:00,179.68,179.79,178.78,179.42,24329.0,161.717,161.816,160.907,161.483,24329.0
2021-02-26 12:00:00,179.56,180.11,178.6,180.11,29193.0,161.609,162.104,160.745,162.104,29193.0
2021-02-26 12:10:00,180.06,180.72,180.04,180.45,21605.0,162.059,162.653,162.041,162.41,21605.0
2021-02-26 12:20:00,180.49,180.56,179.53,179.59,30070.0,162.446,162.509,161.582,161.636,30070.0
2021-02-26 12:30:00,179.69,180.65,179.6,179.74,23434.0,161.726,162.59,161.645,161.771,23434.0
2021-02-26 12:40:00,179.7,179.83,179.25,179.59,20556.0,161.735,161.852,161.33,161.636,20556.0
2021-02-26 12:50:00,179.57,180.35,178.6,178.78,27908.0,161.618,162.32,160.745,160.907,27908.0
2021-02-26 13:00:00,178.77,179.67,178.45,179.49,10925.0,160.898,161.708,160.61,161.546,10925.0
2021-02-26 13:10:00,179.48,179.71,179.22,179.67,16269.0,161.537,161.744,161.303,161.708,16269.0
2021-02-26 13:20:00,179.64,180.5,179.53,180.24,15612.0,161.681,162.455,161.582,162.221,15612.0
2021-02-26 13:30:00,180.23,180.39,178.85,179.0,11847.0,162.212,162.356,160.97,161.105,11847.0
2021-02-26 13:40:00,178.96,179.82,178.28,178.64,24374.0,161.069,161.843,160.457,160.781,24374.0
2021-02-26 13:50:00,178.59,179.3,178.44,178.94,17626.0,160.736,161.375,160.601,161.051,17626.0
2021-02-26 14:00:00,178.94,179.43,178.29,178.67,19496.0,161.051,161.492,160.466,160.808,19496.0
2021-02-26 14:10:00,178.56,179.13,178.05,178.05,10958.0,160.709,161.222,160.25,160.25,10958.0
2021-02-26 14:20:00,178.18,178.74,177.97,178.67,19687.0,160.367,160.871,160.178,160.808,19687.0
2021-02-26 14:30:00,178.67,179.55,178.35,179.3,19008.0,160.808,161.6,160.52,161.375,19008.0
2021-02-26 14:40:00,179.28,179.47,178.54,179.21,24148.0,161.357,161.528,160.691,161.294,24148.0
2021-02-26 14:50:00,179.2,179.44,178.77,178.98,12842.0,161.285,161.501,160.898,161.087,12842.0
2021-02-26 15:00:00,179.04,180.12,179.0,180.12,25546.0,161.141,162.113,161.105,162.113,25546.0
2021-02-26 15:10:00,179.92,180.06,179.08,179.45,25092.0,161.933,162.059,161.177,161.51,25092.0
2021-02-26 15:20:00,179.41,179.45,178.16,178.35,26280.0,161.474,161.51,160.349,160.52,26280.0
2021-02-26 15:30:00,178.35,178.99,178.22,178.99,32433.0,160.52,161.096,160.403,161.096,32433.0
2021-02-26 15:40:00,178.94,180.03,178.83,179.87,45641.0,161.051,162.032,160.952,161.888,45641.0
2021-02-26 15:50:00,179.81,179.81,177.66,177.66,232749.0,161.834,161.834,159.8989,159.8989,232749.0
2021-03-01 09:30:00,181.1,181.73,179.0,179.06,96481.0,162.995,163.5621,161.105,161.159,96481.0
2021-03-01 09:40:00,179.12,180.51,178.65,179.56,19428.0,161.213,162.464,160.79,161.609,19428.0
2021-03-01 09:50:00,179.57,180.56,179.01,180.54,45486.0,161.618,162.509,161.114,162.491,45486.0
2021-03-01 10:00:00,180.62,181.0,179.84,180.9,45292.0,162.563,162.905,161.861,162.815,45292.0
2021-03-01 10:10:00,181.0,181.79,180.68,181.55,22930.0,162.905,163.6161,162.617,163.4001,22930.0
2021-03-01 10:20:00,181.66,182.11,181.57,181.57,13326.0,163.4991,163.9041,163.4181,163.4181,13326.0
2021-03-01 10:30:00,181.66,182.37,181.3,182.23,26569.0,163.4991,164.1381,163.175,164.0121,26569.0
2021-03-01 10:40:00,182.27,182.89,182.22,182.79,29859.0,164.0481,164.6061,164.0031,164.5161,29859.0
2021-03-01 10:50:00,182.79,183.04,182.42,182.56,25908.0,164.5161,164.7411,164.1831,164.3091,25908.0
2021-03-01 11:00:00,182.74,183.2,182.33,183.08,17791.0,164.4711,164.8851,164.1021,164.7771,17791.0
2021-03-01 11:10:00,182.98,183.43,182.9,183.31,19076.0,164.6871,165.0921,164.6151,164.9841,19076.0
2021-03-01 11:20:00,183.5,183.54,182.49,182.72,20910.0,165.1551,165.1911,164.2461,164.4531,20910.0
2021-03-01 11:30:00,182.84,183.6,182.81,183.21,18937.0,164.5611,165.2451,164.5341,164.8941,18937.0
2021-03-01 11:40:00,183.2,184.27,183.2,184.22,35900.0,164.8851,165.8481,164.8851,165.8031,35900.0
2021-03-01 11:50:00,184.21,184.47,184.07,184.21,40160.0,165.7941,166.0281,165.6681,165.7941,40160.0
2021-03-01 12:00:00,184.2,184.21,183.36,184.12,18138.0,165.7851,165.7941,165.0291,165.7131,18138.0
2021-03-01 12:10:00,184.18,184.31,183.32,183.46,23019.0,165.7671,165.8841,164.9931,165.1191,23019.0
2021-03-01 12:20:00,183.52,183.82,183.36,183.68,15132.0,165.1731,165.4431,165.0291,165.3171,15132.0
2021-03-01 12:30:00,183.74,183.87,183.52,183.74,10987.0,165.3711,165.4881,165.1731,165.3711,10987.0
2021-03-01 12:40:00,183.65,184.5,183.56,184.5,26609.0,165.2901,166.0551,165.2091,166.0551,26609.0
2021-03-01 12:50:00,184.58,184.74,183.7,183.91,15692.0,166.1271,166.2711,165.3351,165.5241,15692.0
2021-03-01 13:00:00,183.99,184.01,183.28,183.34,36688.0,165.5961,165.6141,164.9571,165.0111,36688.0
2021-03-01 13:10:00,183.47,184.1,183.18,184.01,23630.0,165.1281,165.6951,164.8671,165.6141,23630.0
2021-03-01 13:20:00,184.13,184.6,184.06,184.31,17597.0,165.7221,166.1451,165.6591,165.8841,17597.0
2021-03-01 13:30:00,184.3,184.39,184.08,184.25,12663.0,165.8751,165.9561,165.6771,165.8301,12663.0
2021-03-01 13:40:00,184.16,184.49,183.85,184.44,9418.0,165.7491,166.0461,165.4701,166.0011,9418.0
2021-03-01 13:50:00,184.27,184.41,184.15,184.29,12254.0,165.8481,165.9741,165.7401,165.8661,12254.0
2021-03-01 14:00:00,184.25,185.0,184.17,184.72,19914.0,165.8301,166.5052,165.7581,166.2531,19914.0
2021-03-01 14:10:00,184.79,185.11,184.68,184.96,16688.0,166.3161,166.6042,166.2171,166.4692,16688.0
2021-03-01 14:20:00,184.93,184.98,184.68,184.88,15516.0,166.4422,166.4872,166.2171,166.3971,15516.0
2021-03-01 14:30:00,184.91,185.21,184.75,185.14,12374.0,166.4242,166.6942,166.2801,166.6312,12374.0
2021-03-01 14:40:00,185.19,185.49,185.06,185.4,16017.0,166.6762,166.9462,166.5592,166.8652,16017.0
2021-03-01 14:50:00,185.41,185.94,185.37,185.56,40479.0,166.8742,167.3512,166.8382,167.0092,40479.0
2021-03-01 15:00:00,185.52,185.9,185.2,185.23,27560.0,166.9732,167.3152,166.6852,166.7122,27560.0
2021-03-01 15:10:00,185.31,185.62,185.11,185.59,32401.0,166.7842,167.0632,166.6042,167.0362,32401.0
2021-03-01 15:20:00,185.74,186.06,185.57,186.03,31282.0,167.1712,167.4592,167.0182,167.4322,31282.0
2021-03-01 15:30:00,186.03,186.33,185.51,185.59,73034.0,167.4322,167.7022,166.9642,167.0362,73034.0
2021-03-01 15:40:00,185.58,186.25,185.57,185.8,59121.0,167.0272,167.6302,167.0182,167.2252,59121.0
2021-03-01 15:50:00,185.79,186.79,185.55,186.71,185782.0,167.2162,168.1162,167.0002,168.0442,185782.0
2021-03-02 09:30:00,187.29,187.31,184.64,184.7,65972.0,168.5662,168.5842,166.1811,166.2351,65972.0
2021-03-02 09:40:00,184.8,185.48,183.72,183.83,48724.0,166.3251,166.9372,165.3531,165.4521,48724.0
2021-03-02 09:50:00,183.85,184.95,183.76,184.22,22833.0,165.4701,166.4602,165.3891,165.8031,22833.0
2021-03-02 10:00:00,184.41,184.87,184.06,184.87,21148.0,165.9741,166.3881,165.6591,166.3881,21148.0
2021-03-02 10:10:00,184.69,184.97,183.5,183.85,47893.0,166.2261,166.4782,165.1551,165.4701,47893.0
2021-03-02 10:20:00,184.04,184.29,183.21,183.93,33503.0,165.6411,165.8661,164.8941,165.5421,33503.0
2021-03-02 10:30:00,183.92,184.65,183.58,183.68,35819.0,165.5331,166.1901,165.2271,165.3171,35819.0
2021-03-02 10:40:00,183.72,183.74,182.56,183.56,27713.0,165.3531,165.3711,164.3091,165.2091,27713.0
2021-03-02 10:50:00,183.54,183.67,183.27,183.3,7320.0,165.1911,165.3081,164.9481,164.9751,7320.0
2021-03-02 11:00:00,183.38,183.71,182.15,183.5,17361.0,165.0471,165.3441,163.9401,165.1551,17361.0
2021-03-02 11:10:00,183.43,183.43,182.32,182.73,12479.0,165.0921,165.0921,164.0931,164.4621,12479.0
2021-03-02 11:20:00,182.6,182.9,181.72,182.89,18664.0,164.3451,164.6151,163.5531,164.6061,18664.0
2021-03-02 11:30:00,182.76,182.9,181.81,181.89,16165.0,164.4891,164.6151,163.6341,163.7061,16165.0
2021-03-02 11:40:00,181.76,182.02,181.05,181.93,24747.0,163.5891,163.8231,162.95,163.7421,24747.0
2021-03-02 11:50:00,181.74,182.1,181.61,181.76,10610.0,163.5711,163.8951,163.4541,163.5891,10610.0
2021-03-02 12:00:00,181.34,182.16,181.33,181.85,10191.0,163.2111,163.9491,163.2021,163.6701,10191.0
2021-03-02 12:10:00,181.93,182.37,181.71,182.32,7853.0,163.7421,164.1381,163.5441,164.0931,7853.0
2021-03-02 12:20:00,182.39,182.62,181.97,181.98,8548.0,164.1561,164.3631,163.7781,163.7871,8548.0
2021-03-02 12:30:00,181.88,182.71,181.88,182.51,23353.0,163.6971,164.4441,163.6971,164.2641,23353.0
2021-03-02 12:40:00,182.56,183.12,182.56,182.8,13033.0,164.3091,164.8131,164.3091,164.5251,13033.0
2021-03-02 12:50:00,182.92,183.37,182.81,183.02,14958.0,164.6331,165.0381,164.5341,164.7231,14958.0
2021-03-02 13:00:00,183.03,183.71,182.89,183.5,11910.0,164.7321,165.3441,164.6061,165.1551,11910.0
2021-03-02 13:10:00,183.55,183.59,183.11,183.14,11212.0,165.2001,165.2361,164.8041,164.8311,11212.0
2021-03-02 13:20:00,183.07,183.41,182.6,183.19,22849.0,164.7681,165.0741,164.3451,164.8761,22849.0
2021-03-02 13:30:00,183.43,183.72,183.23,183.72,5642.0,165.0921,165.3531,164.9121,165.3531,5642.0
2021-03-02 13:40:00,183.8,183.8,183.16,183.26,7544.0,165.4251,165.4251,164.8491,164.9391,7544.0
2021-03-02 13:50:00,183.34,183.42,182.82,182.88,5785.0,165.0111,165.0831,164.5431,164.5971,5785.0
2021-03-02 14:00:00,182.87,183.46,182.5,182.5,9528.0,164.5881,165.1191,164.2551,164.2551,9528.0
2021-03-02 14:10:00,182.49,182.54,182.11,182.15,6244.0,164.2461,164.2911,163.9041,163.9401,6244.0
2021-03-02 14:20:00,182.24,182.5,181.78,181.82,13571.0,164.0211,164.2551,163.6071,163.6431,13571.0
2021-03-02 14:30:00,181.78,182.13,181.75,182.04,8718.0,163.6071,163.9221,163.5801,163.8411,8718.0
2021-03-02 14:40:00,182.07,182.32,181.72,182.24,8284.0,163.8681,164.0931,163.5531,164.0211,8284.0
2021-03-02 14:50:00,182.27,182.5,182.09,182.25,12764.0,164.0481,164.2551,163.8861,164.0301,12764.0
2021-03-02 15:00:00,182.32,182.79,182.25,182.63,10300.0,164.0931,164.5161,164.0301,164.3721,10300.0
2021-03-02 15:10:00,182.72,182.91,181.66,181.74,12929.0,164.4531,164.6241,163.4991,163.5711,12929.0
2021-03-02 15:20:00,181.71,181.86,181.57,181.64,11225.0,163.5441,163.6791,163.4181,163.4811,11225.0
2021-03-02 15:30:00,181.54,182.19,181.3,181.49,15207.0,163.3911,163.9761,163.175,163.3461,15207.0
2021-03-02 15:40:00,181.54,181.59,180.99,181.34,31775.0,163.3911,163.4361,162.896,163.2111,31775.0
2021-03-02 15:50:00,181.22,181.43,179.83,179.9,131147.0,163.103,163.2921,161.852,161.915,131147.0
2021-03-03 09:30:00,180.75,181.22,178.8,180.34,78596.0,162.68,163.103,160.925,162.311,78596.0
2021-03-03 09:40:00,180.04,180.19,178.51,179.75,34465.0,162.041,162.176,160.664,161.78,34465.0
2021-03-03 09:50:00,179.52,179.94,177.69,178.52,21359.0,161.573,161.951,159.9259,160.673,21359.0
2021-03-03 10:00:00,178.49,178.57,177.41,178.21,16758.0,160.646,160.718,159.6739,160.394,16758.0
2021-03-03 10:10:00,178.06,178.12,176.47,176.86,37245.0,160.259,160.313,158.8279,159.1789,37245.0
2021-03-03 10:20:00,176.94,177.69,176.37,176.43,33120.0,159.2509,159.9259,158.7379,158.7919,33120.0
2021-03-03 10:30:00,176.38,177.27,176.03,177.18,23277.0,158.7469,159.5479,158.4319,159.4669,23277.0
2021-03-03 10:40:00,177.12,177.82,176.25,177.6,11288.0,159.4129,160.043,158.6299,159.8449,11288.0
2021-03-03 10:50:00,177.57,177.84,176.6,177.63,11989.0,159.8179,160.061,158.9449,159.8719,11989.0
2021-03-03 11:00:00,177.66,178.42,177.58,178.32,10248.0,159.8989,160.583,159.8269,160.493,10248.0
2021-03-03 11:10:00,178.49,179.52,178.3,179.4,14554.0,160.646,161.573,160.475,161.465,14554.0
2021-03-03 11:20:00,179.27,180.37,179.22,180.25,21974.0,161.348,162.338,161.303,162.23,21974.0
2021-03-03 11:30:00,180.36,180.74,180.13,180.42,35238.0,162.329,162.671,162.122,162.383,35238.0
2021-03-03 11:40:00,180.45,180.49,179.39,179.62,20984.0,162.41,162.446,161.456,161.663,20984.0
2021-03-03 11:50:00,179.93,180.54,179.39,179.43,24388.0,161.942,162.491,161.456,161.492,24388.0
2021-03-03 12:00:00,179.39,179.42,179.0,179.07,15162.0,161.456,161.483,161.105,161.168,15162.0
2021-03-03 12:10:00,179.2,179.42,178.65,178.8,20697.0,161.285,161.483,160.79,160.925,20697.0
2021-03-03 12:20:00,178.63,178.73,178.23,178.23,16692.0,160.772,160.862,160.412,160.412,16692.0
2021-03-03 12:30:00,178.22,178.45,177.85,177.85,25387.0,160.403,160.61,160.07,160.07,25387.0
2021-03-03 12:40:00,177.8,178.33,177.5,178.03,30112.0,160.025,160.502,159.7549,160.232,30112.0
2021-03-03 12:50:00,178.0,178.12,177.67,177.78,19235.0,160.205,160.313,159.9079,160.007,19235.0
2021-03-03 13:00:00,177.68,177.85,177.24,177.4,8972.0,159.9169,160.07,159.5209,159.6649,8972.0
2021-03-03 13:10:00,177.37,178.41,177.18,178.41,15309.0,159.6379,160.574,159.4669,160.574,15309.0
2021-03-03 13:20:00,178.55,179.27,178.45,178.83,27098.0,160.7,161.348,160.61,160.952,27098.0
2021-03-03 13:30:00,178.83,179.42,178.48,179.13,25586.0,160.952,161.483,160.637,161.222,25586.0
2021-03-03 13:40:00,179.05,179.05,177.71,177.86,13544.0,161.15,161.15,159.9439,160.079,13544.0
2021-03-03 13:50:00,177.91,178.2,177.54,177.59,7759.0,160.124,160.385,159.7909,159.8359,7759.0
2021-03-03 14:00:00,177.69,177.81,176.92,177.27,22370.0,159.9259,160.034,159.2329,159.5479,22370.0
2021-03-03 14:10:00,177.13,177.74,176.59,176.84,30538.0,159.4219,159.971,158.9359,159.1609,30538.0
2021-03-03 14:20:00,177.0,177.25,176.23,176.35,23783.0,159.3049,159.5299,158.6119,158.7199,23783.0
2021-03-03 14:30:00,176.4,177.13,175.66,176.73,49562.0,158.7649,159.4219,158.0989,159.0619,49562.0
2021-03-03 14:40:00,176.75,177.09,176.15,176.25,19936.0,159.0799,159.3859,158.5399,158.6299,19936.0
2021-03-03 14:50:00,176.35,177.62,176.35,177.37,12410.0,158.7199,159.8629,158.7199,159.6379,12410.0
2021-03-03 15:00:00,177.19,177.61,176.88,176.99,15526.0,159.4759,159.8539,159.1969,159.2959,15526.0
2021-03-03 15:10:00,177.16,177.51,176.68,177.15,18080.0,159.4489,159.7639,159.0169,159.4399,18080.0
2021-03-03 15:20:00,177.2,177.2,176.2,176.41,32163.0,159.4849,159.4849,158.5849,158.7739,32163.0
2021-03-03 15:30:00,176.36,176.64,176.07,176.48,15694.0,158.7289,158.9809,158.4679,158.8369,15694.0
2021-03-03 15:40:00,176.46,177.48,176.29,177.03,21378.0,158.8189,159.7369,158.6659,159.3319,21378.0
2021-03-03 15:50:00,176.96,176.97,175.07,175.07,132825.0,159.2689,159.2779,157.5679,157.5679,132825.0
2021-03-04 09:30:00,174.14,175.29,171.6,174.76,107043.0,156.7309,157.7659,154.4448,157.2889,107043.0
2021-03-04 09:40:00,174.96,175.15,171.18,171.18,35845.0,157.4689,157.6399,154.0668,154.0668,35845.0
2021-03-04 09:50:00,171.18,171.7,169.95,170.15,81408.0,154.0668,154.5348,152.9597,153.1397,81408.0
2021-03-04 10:00:00,170.14,170.91,168.77,169.0,58087.0,153.1307,153.8238,151.8977,152.1047,58087.0
2021-03-04 10:10:00,168.91,170.19,168.52,168.72,83678.0,152.0237,153.1757,151.6727,151.8527,83678.0
2021-03-04 10:20:00,168.7,171.05,168.36,171.03,58114.0,151.8347,153.9498,151.5287,153.9318,58114.0
2021-03-04 10:30:00,170.95,172.52,170.61,172.5,38814.0,153.8598,155.2728,153.5538,155.2548,38814.0
2021-03-04 10:40:00,172.45,174.0,172.09,173.68,24922.0,155.2098,156.6048,154.8858,156.3168,24922.0
2021-03-04 10:50:00,173.51,173.96,172.04,172.89,18798.0,156.1638,156.5688,154.8408,155.6058,18798.0
2021-03-04 11:00:00,173.0,173.76,172.64,172.88,17636.0,155.7048,156.3888,155.3808,155.5968,17636.0
2021-03-04 11:10:00,172.94,173.1,171.29,172.29,14494.0,155.6508,155.7948,154.1658,155.0658,14494.0
2021-03-04 11:20:00,172.57,173.08,171.77,172.37,14030.0,155.3178,155.7768,154.5978,155.1378,14030.0
2021-03-04 11:30:00,172.7,173.22,171.53,172.93,17574.0,155.4348,155.9028,154.3818,155.6418,17574.0
2021-03-04 11:40:00,172.76,173.92,172.76,173.74,16083.0,155.4888,156.5328,155.4888,156.3708,16083.0
2021-03-04 11:50:00,173.69,173.76,172.9,172.94,11414.0,156.3258,156.3888,155.6148,155.6508,11414.0
2021-03-04 12:00:00,172.91,174.51,172.9,174.51,15670.0,155.6238,157.0639,155.6148,157.0639,15670.0
2021-03-04 12:10:00,174.48,174.56,172.34,173.37,25697.0,157.0369,157.1089,155.1108,156.0378,25697.0
2021-03-04 12:20:00,173.07,173.37,170.26,171.03,35968.0,155.7678,156.0378,153.2387,153.9318,35968.0
2021-03-04 12:30:00,171.19,171.27,169.55,170.34,53019.0,154.0758,154.1478,152.5997,153.3107,53019.0
2021-03-04 12:40:00,170.7,171.07,169.0,169.29,21035.0,153.6348,153.9678,152.1047,152.3657,21035.0
2021-03-04 12:50:00,169.44,169.73,167.6,168.41,50691.0,152.5007,152.7617,150.8447,151.5737,50691.0
2021-03-04 13:00:00,168.22,168.9,166.75,167.05,69841.0,151.4027,152.0147,150.0796,150.3497,69841.0
2021-03-04 13:10:00,166.92,167.48,166.14,167.15,58178.0,150.2326,150.7367,149.5306,150.4397,58178.0
2021-03-04 13:20:00,167.15,167.64,165.81,167.64,36939.0,150.4397,150.8807,149.2336,150.8807,36939.0
2021-03-04 13:30:00,167.62,167.62,166.1,166.94,30652.0,150.8627,150.8627,149.4946,150.2506,30652.0
2021-03-04 13:40:00,166.88,167.02,164.8,165.31,36792.0,150.1966,150.3227,148.3246,148.7836,36792.0
2021-03-04 13:50:00,165.14,165.36,163.69,163.78,52870.0,148.6306,148.8286,147.3256,147.4066,52870.0
2021-03-04 14:00:00,163.78,165.5,163.69,165.5,55857.0,147.4066,148.9546,147.3256,148.9546,55857.0
2021-03-04 14:10:00,165.47,165.6,164.5,165.29,33851.0,148.9276,149.0446,148.0546,148.7656,33851.0
2021-03-04 14:20:00,165.56,167.32,165.48,167.02,39781.0,149.0086,150.5927,148.9366,150.3227,39781.0
2021-03-04 14:30:00,167.09,167.16,166.36,166.77,26913.0,150.3857,150.4487,149.7286,150.0976,26913.0
2021-03-04 14:40:00,166.69,168.8,166.63,168.62,76941.0,150.0256,151.9247,149.9716,151.7627,76941.0
2021-03-04 14:50:00,168.64,168.65,167.26,168.18,21018.0,151.7807,151.7897,150.5387,151.3667,21018.0
2021-03-04 15:00:00,168.37,168.4,167.19,167.19,51668.0,151.5377,151.5647,150.4757,150.4757,51668.0
2021-03-04 15:10:00,167.12,167.54,166.68,167.0,34264.0,150.4127,150.7907,150.0166,150.3047,34264.0
2021-03-04 15:20:00,167.07,167.59,166.21,167.19,80708.0,150.3677,150.8357,149.5936,150.4757,80708.0
2021-03-04 15:30:00,167.18,168.05,166.92,167.24,38725.0,150.4667,151.2497,150.2326,150.5207,38725.0
2021-03-04 15:40:00,167.36,168.46,167.13,168.0,50448.0,150.6287,151.6187,150.4217,151.2047,50448.0
2021-03-04 15:50:00,168.11,168.66,166.91,167.2,180204.0,151.3037,151.7987,150.2236,150.4847,180204.0
2021-03-05 09:30:00,166.41,168.72,164.51,165.14,199907.0,149.7736,151.8527,148.0636,148.6306,199907.0
2021-03-05 09:40:00,165.3,168.02,165.08,166.54,63921.0,148.7746,151.2227,148.5766,149.8906,63921.0
2021-03-05 09:50:00,166.51,167.77,164.72,165.7,69305.0,149.8636,150.9977,148.2526,149.1346,69305.0
2021-03-05 10:00:00,165.71,167.71,165.04,166.71,48844.0,149.1436,150.9437,148.5406,150.0436,48844.0
2021-03-05 10:10:00,167.0,167.11,164.48,165.76,56123.0,150.3047,150.4037,148.0366,149.1886,56123.0
2021-03-05 10:20:00,165.64,166.13,163.89,164.04,36725.0,149.0806,149.5216,147.5056,147.6406,36725.0
2021-03-05 10:30:00,164.15,164.5,162.9,162.98,81684.0,147.7396,148.0546,146.6145,146.6865,81684.0
2021-03-05 10:40:00,163.07,164.58,162.9,163.47,58438.0,146.7675,148.1266,146.6145,147.1276,58438.0
2021-03-05 10:50:00,163.49,164.6,162.62,163.05,47486.0,147.1456,148.1446,146.3625,146.7495,47486.0
2021-03-05 11:00:00,163.03,163.56,162.04,162.2,41543.0,146.7315,147.2086,145.8405,145.9845,41543.0
2021-03-05 11:10:00,162.47,163.11,160.65,161.73,34073.0,146.2275,146.8035,144.5895,145.5615,34073.0
2021-03-05 11:20:00,161.85,162.06,159.54,160.59,72882.0,145.6695,145.8585,143.5904,144.5355,72882.0
2021-03-05 11:30:00,160.5,162.72,160.5,162.65,67789.0,144.4545,146.4525,144.4545,146.3895,67789.0
2021-03-05 11:40:00,162.31,163.08,161.59,162.28,22427.0,146.0835,146.7765,145.4355,146.0565,22427.0
2021-03-05 11:50:00,162.11,163.55,161.43,163.55,25444.0,145.9035,147.1996,145.2915,147.1996,25444.0
2021-03-05 12:00:00,163.28,163.82,162.77,162.83,32717.0,146.9565,147.4426,146.4975,146.5515,32717.0
2021-03-05 12:10:00,162.81,165.12,162.69,165.12,51076.0,146.5335,148.6126,146.4255,148.6126,51076.0
2021-03-05 12:20:00,165.09,166.23,164.79,166.23,30469.0,148.5856,149.6116,148.3156,149.6116,30469.0
2021-03-05 12:30:00,166.14,167.19,165.69,167.15,70648.0,149.5306,150.4757,149.1256,150.4397,70648.0
2021-03-05 12:40:00,167.16,168.4,166.85,167.59,103138.0,150.4487,151.5647,150.1696,150.8357,103138.0
2021-03-05 12:50:00,167.73,168.55,167.3,168.34,71413.0,150.9617,151.6997,150.5747,151.5107,71413.0
2021-03-05 13:00:00,168.37,168.79,167.06,168.79,69623.0,151.5377,151.9157,150.3587,151.9157,69623.0
2021-03-05 13:10:00,168.63,170.55,168.08,170.54,67592.0,151.7717,153.4998,151.2767,153.4908,67592.0
2021-03-05 13:20:00,170.5,171.26,169.71,170.89,105506.0,153.4547,154.1388,152.7437,153.8058,105506.0
2021-03-05 13:30:00,171.16,171.84,170.64,171.8,27896.0,154.0488,154.6608,153.5808,154.6248,27896.0
2021-03-05 13:40:00,171.85,172.25,170.97,171.2,32723.0,154.6698,155.0298,153.8778,154.0848,32723.0
2021-03-05 13:50:00,171.17,171.81,170.65,171.68,45947.0,154.0578,154.6338,153.5898,154.5168,45947.0
2021-03-05 14:00:00,171.89,172.1,170.15,170.23,61321.0,154.7058,154.8948,153.1397,153.2117,61321.0
2021-03-05 14:10:00,170.15,171.23,170.02,170.13,15191.0,153.1397,154.1118,153.0227,153.1217,15191.0
2021-03-05 14:20:00,170.33,171.87,170.19,171.62,13473.0,153.3017,154.6878,153.1757,154.4628,13473.0
2021-03-05 14:30:00,171.75,173.19,171.75,172.55,59595.0,154.5798,155.8758,154.5798,155.2998,59595.0
2021-03-05 14:40:00,172.75,173.01,172.14,172.63,53381.0,155.4798,155.7138,154.9308,155.3718,53381.0
2021-03-05 14:50:00,172.67,173.66,172.57,173.33,26509.0,155.4078,156.2988,155.3178,156.0018,26509.0
2021-03-05 15:00:00,173.44,173.67,172.8,173.05,31586.0,156.1008,156.3078,155.5248,155.7498,31586.0
2021-03-05 15:10:00,173.04,173.7,172.43,173.06,63736.0,155.7408,156.3348,155.1918,155.7588,63736.0
2021-03-05 15:20:00,173.17,173.5,173.05,173.35,25136.0,155.8578,156.1548,155.7498,156.0198,25136.0
2021-03-05 15:30:00,173.38,173.6,172.85,173.49,55104.0,156.0468,156.2448,155.5698,156.1458,55104.0
2021-03-05 15:40:00,173.54,173.66,172.45,173.11,37556.0,156.1908,156.2988,155.2098,155.8038,37556.0
2021-03-05 15:50:00,173.2,173.71,172.55,173.35,230060.0,155.8848,156.3438,155.2998,156.0198,230060.0
2021-03-08 09:30:00,171.29,171.72,167.8,169.88,140106.0,154.1658,154.5528,151.0247,152.8967,140106.0
2021-03-08 09:40:00,170.06,172.64,170.06,170.11,53149.0,153.0587,155.3808,153.0587,153.1037,53149.0
2021-03-08 09:50:00,169.96,170.53,168.27,168.87,104439.0,152.9687,153.4817,151.4477,151.9877,104439.0
2021-03-08 10:00:00,169.04,170.58,168.12,170.54,92370.0,152.1407,153.5268,151.3127,153.4908,92370.0
2021-03-08 10:10:00,170.58,170.58,168.85,169.53,25343.0,153.5268,153.5268,151.9697,152.5817,25343.0
2021-03-08 10:20:00,169.64,170.0,168.45,169.39,34689.0,152.6807,153.0047,151.6097,152.4557,34689.0
2021-03-08 10:30:00,169.44,170.48,169.41,170.18,28693.0,152.5007,153.4367,152.4737,153.1667,28693.0
2021-03-08 10:40:00,170.06,171.31,170.01,170.01,23714.0,153.0587,154.1838,153.0137,153.0137,23714.0
2021-03-08 10:50:00,170.16,170.51,169.39,169.57,15973.0,153.1487,153.4637,152.4557,152.6177,15973.0
2021-03-08 11:00:00,169.91,170.62,169.15,169.21,15029.0,152.9237,153.5628,152.2397,152.2937,15029.0
2021-03-08 11:10:00,169.03,169.18,168.5,168.97,15762.0,152.1317,152.2667,151.6547,152.0777,15762.0
2021-03-08 11:20:00,169.61,169.81,168.85,169.17,14039.0,152.6537,152.8337,151.9697,152.2577,14039.0
2021-03-08 11:30:00,169.11,169.15,167.6,167.88,24675.0,152.2037,152.2397,150.8447,151.0967,24675.0
2021-03-08 11:40:00,167.82,167.98,167.07,167.4,19865.0,151.0427,151.1867,150.3677,150.6647,19865.0
2021-03-08 11:50:00,167.31,167.31,166.04,166.04,29878.0,150.5837,150.5837,149.4406,149.4406,29878.0
2021-03-08 12:00:00,166.21,166.99,165.98,166.84,49153.0,149.5936,150.2957,149.3866,150.1606,49153.0
2021-03-08 12:10:00,166.72,167.05,166.08,166.55,28377.0,150.0526,150.3497,149.4766,149.8996,28377.0
2021-03-08 12:20:00,166.5,168.35,166.43,168.34,19585.0,149.8546,151.5197,149.7916,151.5107,19585.0
2021-03-08 12:30:00,168.25,168.63,167.81,168.0,13204.0,151.4297,151.7717,151.0337,151.2047,13204.0
2021-03-08 12:40:00,167.82,168.37,167.74,168.18,13682.0,151.0427,151.5377,150.9707,151.3667,13682.0
2021-03-08 12:50:00,168.38,168.72,167.32,167.32,17241.0,151.5467,151.8527,150.5927,150.5927,17241.0
2021-03-08 13:00:00,167.32,167.85,167.0,167.04,18153.0,150.5927,151.0697,150.3047,150.3407,18153.0
2021-03-08 13:10:00,167.28,167.28,166.42,166.58,34520.0,150.5567,150.5567,149.7826,149.9266,34520.0
2021-03-08 13:20:00,166.58,167.13,166.34,166.88,24636.0,149.9266,150.4217,149.7106,150.1966,24636.0
2021-03-08 13:30:00,166.93,167.03,166.21,166.55,30017.0,150.2416,150.3317,149.5936,149.8996,30017.0
2021-03-08 13:40:00,166.45,166.56,165.17,165.33,39210.0,149.8096,149.9086,148.6576,148.8016,39210.0
2021-03-08 13:50:00,165.35,165.38,164.32,164.54,45596.0,148.8196,148.8466,147.8926,148.0906,45596.0
2021-03-08 14:00:00,164.5,165.34,163.99,164.78,58701.0,148.0546,148.8106,147.5956,148.3066,58701.0
2021-03-08 14:10:00,164.5,165.08,164.05,164.05,33615.0,148.0546,148.5766,147.6496,147.6496,33615.0
2021-03-08 14:20:00,164.0,164.86,163.77,164.74,24319.0,147.6046,148.3786,147.3976,148.2706,24319.0
2021-03-08 14:30:00,164.72,165.31,164.13,164.28,35376.0,148.2526,148.7836,147.7216,147.8566,35376.0
2021-03-08 14:40:00,164.31,164.43,163.56,163.8,30057.0,147.8836,147.9916,147.2086,147.4246,30057.0
2021-03-08 14:50:00,163.76,164.23,163.53,163.78,30462.0,147.3886,147.8116,147.1816,147.4066,30462.0
2021-03-08 15:00:00,163.83,163.83,162.55,162.75,41069.0,147.4516,147.4516,146.2995,146.4795,41069.0
2021-03-08 15:10:00,162.65,163.21,162.21,162.22,32687.0,146.3895,146.8935,145.9935,146.0025,32687.0
2021-03-08 15:20:00,162.26,162.34,161.23,161.34,82690.0,146.0385,146.1105,145.1115,145.2105,82690.0
2021-03-08 15:30:00,161.3,162.34,161.29,162.02,135544.0,145.1745,146.1105,145.1655,145.8225,135544.0
2021-03-08 15:40:00,162.02,162.34,161.58,162.33,79015.0,145.8225,146.1105,145.4265,146.1015,79015.0
2021-03-08 15:50:00,162.24,162.48,161.0,161.12,330535.0,146.0205,146.2365,144.9045,145.0125,330535.0
2021-03-09 09:30:00,167.62,168.24,164.43,167.14,179639.0,150.8627,151.4207,147.9916,150.4307,179639.0
2021-03-09 09:40:00,167.36,167.36,165.02,166.38,86150.0,150.6287,150.6287,148.5226,149.7466,86150.0
2021-03-09 09:50:00,166.21,168.05,165.38,167.58,80932.0,149.5936,151.2497,148.8466,150.8267,80932.0
2021-03-09 10:00:00,167.64,169.11,167.57,168.19,50074.0,150.8807,152.2037,150.8177,151.3757,50074.0
2021-03-09 10:10:00,168.23,169.19,167.91,168.67,55179.0,151.4117,152.2757,151.1237,151.8077,55179.0
2021-03-09 10:20:00,168.65,169.02,168.07,168.22,23806.0,151.7897,152.1227,151.2677,151.4027,23806.0
2021-03-09 10:30:00,168.24,168.36,167.42,168.23,30413.0,151.4207,151.5287,150.6827,151.4117,30413.0
2021-03-09 10:40:00,168.2,168.45,167.22,167.46,43653.0,151.3847,151.6097,150.5027,150.7187,43653.0
2021-03-09 10:50:00,167.59,168.07,167.23,167.97,26910.0,150.8357,151.2677,150.5117,151.1777,26910.0
2021-03-09 11:00:00,168.09,169.1,167.69,169.0,32670.0,151.2857,152.1947,150.9257,152.1047,32670.0
2021-03-09 11:10:00,168.89,169.45,168.22,169.44,19288.0,152.0057,152.5097,151.4027,152.5007,19288.0
2021-03-09 11:20:00,169.39,169.58,168.95,169.17,25021.0,152.4557,152.6267,152.0597,152.2577,25021.0
2021-03-09 11:30:00,169.27,169.6,168.86,168.88,20880.0,152.3477,152.6447,151.9787,151.9967,20880.0
2021-03-09 11:40:00,168.85,169.89,168.85,169.25,22465.0,151.9697,152.9057,151.9697,152.3297,22465.0
2021-03-09 11:50:00,169.13,169.93,169.12,169.73,24116.0,152.2217,152.9417,152.2127,152.7617,24116.0
2021-03-09 12:00:00,169.83,170.61,169.46,170.61,23613.0,152.8517,153.5538,152.5187,153.5538,23613.0
2021-03-09 12:10:00,170.59,170.81,170.33,170.41,24431.0,153.5358,153.7338,153.3017,153.3737,24431.0
2021-03-09 12:20:00,170.29,170.82,169.96,170.56,19450.0,153.2657,153.7428,152.9687,153.5088,19450.0
2021-03-09 12:30:00,170.58,171.12,170.5,170.67,25391.0,153.5268,154.0128,153.4547,153.6078,25391.0
2021-03-09 12:40:00,170.67,170.7,169.91,169.96,13794.0,153.6078,153.6348,152.9237,152.9687,13794.0
2021-03-09 12:50:00,169.97,170.06,169.65,169.96,17036.0,152.9777,153.0587,152.6897,152.9687,17036.0
2021-03-09 13:00:00,170.05,171.03,169.97,170.92,26206.0,153.0497,153.9318,152.9777,153.8328,26206.0
2021-03-09 13:10:00,170.86,171.34,170.68,171.01,20297.0,153.7788,154.2108,153.6168,153.9138,20297.0
2021-03-09 13:20:00,171.07,171.52,170.94,171.13,24069.0,153.9678,154.3728,153.8508,154.0218,24069.0
2021-03-09 13:30:00,171.14,172.0,171.0,172.0,16360.0,154.0308,154.8048,153.9048,154.8048,16360.0
2021-03-09 13:40:00,171.99,172.23,171.86,172.09,18235.0,154.7958,155.0118,154.6788,154.8858,18235.0
2021-03-09 13:50:00,172.03,172.21,171.73,171.92,16904.0,154.8318,154.9938,154.5618,154.7328,16904.0
2021-03-09 14:00:00,171.96,172.16,171.64,171.92,14346.0,154.7688,154.9488,154.4808,154.7328,14346.0
2021-03-09 14:10:00,171.94,171.97,171.19,171.3,17767.0,154.7508,154.7778,154.0758,154.1748,17767.0
2021-03-09 14:20:00,171.22,171.79,171.22,171.39,12046.0,154.1028,154.6158,154.1028,154.2558,12046.0
2021-03-09 14:30:00,171.53,172.15,171.53,172.09,16926.0,154.3818,154.9398,154.3818,154.8858,16926.0
2021-03-09 14:40:00,172.19,172.51,171.95,172.0,19213.0,154.9758,155.2638,154.7598,154.8048,19213.0
2021-03-09 14:50:00,172.04,172.71,171.96,172.37,21348.0,154.8408,155.4438,154.7688,155.1378,21348.0
2021-03-09 15:00:00,172.48,172.91,172.24,172.65,24459.0,155.2368,155.6238,155.0208,155.3898,24459.0
2021-03-09 15:10:00,172.74,173.18,172.65,173.01,29217.0,155.4708,155.8668,155.3898,155.7138,29217.0
2021-03-09 15:20:00,173.06,173.06,172.17,172.45,33885.0,155.7588,155.7588,154.9578,155.2098,33885.0
2021-03-09 15:30:00,172.5,173.34,172.48,173.06,41267.0,155.2548,156.0108,155.2368,155.7588,41267.0
2021-03-09 15:40:00,173.02,173.16,172.22,172.45,45969.0,155.7228,155.8488,155.0028,155.2098,45969.0
2021-03-09 15:50:00,172.46,172.76,171.63,172.42,200552.0,155.2188,155.4888,154.4718,155.1828,200552.0
2021-03-10 09:30:00,171.82,174.4,170.5,171.0,187600.0,154.6428,156.9649,153.4547,153.9048,187600.0
2021-03-10 09:40:00,171.1,172.25,169.52,171.25,111865.0,153.9948,155.0298,152.5727,154.1298,111865.0
2021-03-10 09:50:00,171.26,172.03,170.8,170.8,47975.0,154.1388,154.8318,153.7248,153.7248,47975.0
2021-03-10 10:00:00,170.88,171.76,170.15,170.98,59958.0,153.7968,154.5888,153.1397,153.8868,59958.0
2021-03-10 10:10:00,170.97,171.74,170.14,170.59,38510.0,153.8778,154.5708,153.1307,153.5358,38510.0
2021-03-10 10:20:00,170.58,170.78,168.14,168.29,53034.0,153.5268,153.7068,151.3307,151.4657,53034.0
2021-03-10 10:30:00,168.24,169.83,167.98,168.13,91631.0,151.4207,152.8517,151.1867,151.3217,91631.0
2021-03-10 10:40:00,168.08,168.52,167.35,168.1,104762.0,151.2767,151.6727,150.6197,151.2947,104762.0
2021-03-10 10:50:00,168.14,168.51,166.7,168.5,47780.0,151.3307,151.6637,150.0346,151.6547,47780.0
2021-03-10 11:00:00,168.5,169.12,168.3,168.45,30130.0,151.6547,152.2127,151.4747,151.6097,30130.0
2021-03-10 11:10:00,168.35,169.21,168.2,168.72,29793.0,151.5197,152.2937,151.3847,151.8527,29793.0
2021-03-10 11:20:00,168.75,169.28,168.32,169.16,27538.0,151.8797,152.3567,151.4927,152.2487,27538.0
2021-03-10 11:30:00,169.08,169.33,168.1,168.28,35384.0,152.1767,152.4017,151.2947,151.4567,35384.0
2021-03-10 11:40:00,168.26,168.27,167.17,167.84,33342.0,151.4387,151.4477,150.4577,151.0607,33342.0
2021-03-10 11:50:00,167.93,169.08,167.89,168.61,42001.0,151.1417,152.1767,151.1057,151.7537,42001.0
2021-03-10 12:00:00,168.71,168.76,167.97,168.21,25080.0,151.8437,151.8887,151.1777,151.3937,25080.0
2021-03-10 12:10:00,168.25,168.85,168.22,168.6,20398.0,151.4297,151.9697,151.4027,151.7447,20398.0
2021-03-10 12:20:00,168.55,168.66,167.57,167.71,20809.0,151.6997,151.7987,150.8177,150.9437,20809.0
2021-03-10 12:30:00,167.7,168.2,166.89,167.03,29790.0,150.9347,151.3847,150.2056,150.3317,29790.0
2021-03-10 12:40:00,166.96,168.4,166.94,167.92,23707.0,150.2687,151.5647,150.2506,151.1327,23707.0
2021-03-10 12:50:00,167.91,168.49,167.71,168.2,17407.0,151.1237,151.6457,150.9437,151.3847,17407.0
2021-03-10 13:00:00,168.3,168.51,166.96,168.51,22619.0,151.4747,151.6637,150.2687,151.6637,22619.0
2021-03-10 13:10:00,168.39,168.49,167.28,167.78,16803.0,151.5557,151.6457,150.5567,151.0067,16803.0
2021-03-10 13:20:00,167.63,168.05,167.45,167.91,11481.0,150.8717,151.2497,150.7097,151.1237,11481.0
2021-03-10 13:30:00,168.04,168.35,166.59,166.99,19211.0,151.2407,151.5197,149.9356,150.2957,19211.0
2021-03-10 13:40:00,167.11,167.44,166.56,167.24,20242.0,150.4037,150.7007,149.9086,150.5207,20242.0
2021-03-10 13:50:00,167.14,167.27,166.67,166.72,30664.0,150.4307,150.5477,150.0076,150.0526,30664.0
2021-03-10 14:00:00,166.74,166.91,166.43,166.47,44725.0,150.0706,150.2236,149.7916,149.8276,44725.0
2021-03-10 14:10:00,166.53,167.4,166.47,167.04,21508.0,149.8816,150.6647,149.8276,150.3407,21508.0
2021-03-10 14:20:00,167.1,167.1,166.27,166.97,35200.0,150.3947,150.3947,149.6476,150.2777,35200.0
2021-03-10 14:30:00,166.97,167.08,166.3,166.47,20211.0,150.2777,150.3767,149.6746,149.8276,20211.0
2021-03-10 14:40:00,166.39,167.27,166.28,167.22,18170.0,149.7556,150.5477,149.6566,150.5027,18170.0
2021-03-10 14:50:00,167.32,167.5,166.95,167.03,100406.0,150.5927,150.7547,150.2597,150.3317,100406.0
2021-03-10 15:00:00,167.07,167.43,166.57,167.08,28279.0,150.3677,150.6917,149.9176,150.3767,28279.0
2021-03-10 15:10:00,167.03,167.07,166.38,166.88,25925.0,150.3317,150.3677,149.7466,150.1966,25925.0
2021-03-10 15:20:00,166.84,167.05,166.47,166.57,33369.0,150.1606,150.3497,149.8276,149.9176,33369.0
2021-03-10 15:30:00,166.6,167.9,166.35,167.76,71712.0,149.9446,151.1147,149.7196,150.9887,71712.0
2021-03-10 15:40:00,167.81,168.52,167.69,168.44,82142.0,151.0337,151.6727,150.9257,151.6007,82142.0
2021-03-10 15:50:00,168.33,168.57,167.46,167.54,195063.0,151.5017,151.7177,150.7187,150.7907,195063.0
2021-03-11 09:30:00,173.06,176.65,172.88,174.41,162359.0,155.7588,158.9899,155.5968,156.9739,162359.0
2021-03-11 09:40:00,174.52,174.52,172.73,173.43,101317.0,157.0729,157.0729,155.4618,156.0918,101317.0
2021-03-11 09:50:00,173.82,174.65,173.66,174.65,49257.0,156.4428,157.1899,156.2988,157.1899,49257.0
2021-03-11 10:00:00,174.8,175.56,174.55,175.06,39160.0,157.3249,158.0089,157.0999,157.5589,39160.0
2021-03-11 10:10:00,175.04,175.32,173.68,174.14,41843.0,157.5409,157.7929,156.3168,156.7309,41843.0
2021-03-11 10:20:00,173.97,174.46,173.55,174.33,21027.0,156.5778,157.0189,156.1998,156.9019,21027.0
2021-03-11 10:30:00,174.25,175.08,174.25,174.72,18461.0,156.8299,157.5769,156.8299,157.2529,18461.0
2021-03-11 10:40:00,174.72,174.95,174.36,174.8,22581.0,157.2529,157.4599,156.9289,157.3249,22581.0
2021-03-11 10:50:00,174.84,175.5,174.46,175.47,33488.0,157.3609,157.9549,157.0189,157.9279,33488.0
2021-03-11 11:00:00,175.5,175.98,175.5,175.79,19391.0,157.9549,158.3869,157.9549,158.2159,19391.0
2021-03-11 11:10:00,175.84,176.01,175.54,175.58,31132.0,158.2609,158.4139,157.9909,158.0269,31132.0
2021-03-11 11:20:00,175.54,176.33,175.54,175.72,36051.0,157.9909,158.7019,157.9909,158.1529,36051.0
2021-03-11 11:30:00,175.73,176.32,175.69,176.25,28791.0,158.1619,158.6929,158.1259,158.6299,28791.0
2021-03-11 11:40:00,176.29,176.48,175.85,175.98,13951.0,158.6659,158.8369,158.2699,158.3869,13951.0
2021-03-11 11:50:00,175.95,176.03,175.73,175.84,17222.0,158.3599,158.4319,158.1619,158.2609,17222.0
2021-03-11 12:00:00,175.87,175.88,175.34,175.66,31484.0,158.2879,158.2969,157.8109,158.0989,31484.0
2021-03-11 12:10:00,175.69,175.97,175.46,175.73,22990.0,158.1259,158.3779,157.9189,158.1619,22990.0
2021-03-11 12:20:00,175.67,175.9,175.5,175.71,13457.0,158.1079,158.3149,157.9549,158.1439,13457.0
2021-03-11 12:30:00,175.78,175.98,175.46,175.86,15669.0,158.2069,158.3869,157.9189,158.2789,15669.0
2021-03-11 12:40:00,175.86,176.07,175.62,176.0,23138.0,158.2789,158.4679,158.0629,158.4049,23138.0
2021-03-11 12:50:00,176.02,176.03,175.4,175.66,18349.0,158.4229,158.4319,157.8649,158.0989,18349.0
2021-03-11 13:00:00,175.52,176.19,175.46,176.03,44933.0,157.9729,158.5759,157.9189,158.4319,44933.0
2021-03-11 13:10:00,175.99,176.31,175.42,175.42,24385.0,158.3959,158.6839,157.8829,157.8829,24385.0
2021-03-11 13:20:00,175.45,175.6,174.98,175.39,38386.0,157.9099,158.0449,157.4869,157.8559,38386.0
2021-03-11 13:30:00,175.41,175.49,174.54,174.65,18758.0,157.8739,157.9459,157.0909,157.1899,18758.0
2021-03-11 13:40:00,174.68,175.29,174.56,175.12,16764.0,157.2169,157.7659,157.1089,157.6129,16764.0
2021-03-11 13:50:00,175.1,175.16,174.39,174.69,20271.0,157.5949,157.6489,156.9559,157.2259,20271.0
2021-03-11 14:00:00,174.83,175.51,174.8,175.24,12409.0,157.3519,157.9639,157.3249,157.7209,12409.0
2021-03-11 14:10:00,175.2,175.34,174.91,175.09,18482.0,157.6849,157.8109,157.4239,157.5859,18482.0
2021-03-11 14:20:00,175.04,175.19,174.66,174.66,16313.0,157.5409,157.6759,157.1989,157.1989,16313.0
2021-03-11 14:30:00,174.62,174.73,174.21,174.37,25365.0,157.1629,157.2619,156.7939,156.9379,25365.0
2021-03-11 14:40:00,174.3,174.73,174.1,174.13,20122.0,156.8749,157.2619,156.6948,156.7219,20122.0
2021-03-11 14:50:00,174.05,174.31,173.8,173.9,28508.0,156.6498,156.8839,156.4248,156.5148,28508.0
2021-03-11 15:00:00,173.93,174.09,173.63,173.81,28810.0,156.5418,156.6858,156.2718,156.4338,28810.0
2021-03-11 15:10:00,173.69,174.11,173.45,173.46,35360.0,156.3258,156.7038,156.1098,156.1188,35360.0
2021-03-11 15:20:00,173.5,173.87,173.37,173.86,34829.0,156.1548,156.4878,156.0378,156.4788,34829.0
2021-03-11 15:30:00,173.86,173.93,173.56,173.87,39672.0,156.4788,156.5418,156.2088,156.4878,39672.0
2021-03-11 15:40:00,173.87,174.04,173.62,173.7,48738.0,156.4878,156.6408,156.2628,156.3348,48738.0
2021-03-11 15:50:00,173.66,173.88,173.11,173.82,212985.0,156.2988,156.4968,155.8038,156.4428,212985.0
2021-03-12 09:30:00,169.58,169.58,167.91,168.83,109990.0,152.6267,152.6267,151.1237,151.9517,109990.0
2021-03-12 09:40:00,169.0,170.8,168.8,170.57,37947.0,152.1047,153.7248,151.9247,153.5178,37947.0
2021-03-12 09:50:00,170.62,171.5,170.62,171.17,25046.0,153.5628,154.3548,153.5628,154.0578,25046.0
2021-03-12 10:00:00,171.04,171.31,170.01,171.08,70003.0,153.9408,154.1838,153.0137,153.9768,70003.0
2021-03-12 10:10:00,171.03,171.05,170.0,170.14,21870.0,153.9318,153.9498,153.0047,153.1307,21870.0
2021-03-12 10:20:00,170.0,170.31,168.79,169.18,52920.0,153.0047,153.2837,151.9157,152.2667,52920.0
2021-03-12 10:30:00,169.18,169.87,169.04,169.59,19669.0,152.2667,152.8877,152.1407,152.6357,19669.0
2021-03-12 10:40:00,169.53,170.16,169.53,169.86,9848.0,152.5817,153.1487,152.5817,152.8787,9848.0
2021-03-12 10:50:00,169.93,169.98,168.6,168.93,19785.0,152.9417,152.9867,151.7447,152.0417,19785.0
2021-03-12 11:00:00,169.04,169.69,168.6,169.42,20509.0,152.1407,152.7257,151.7447,152.4827,20509.0
2021-03-12 11:10:00,169.46,169.82,169.25,169.66,25941.0,152.5187,152.8427,152.3297,152.6987,25941.0
2021-03-12 11:20:00,169.65,170.12,169.62,170.09,8859.0,152.6897,153.1127,152.6627,153.0857,8859.0
2021-03-12 11:30:00,170.08,170.32,169.68,170.15,15270.0,153.0767,153.2927,152.7167,153.1397,15270.0
2021-03-12 11:40:00,170.02,170.23,169.81,170.18,8350.0,153.0227,153.2117,152.8337,153.1667,8350.0
2021-03-12 11:50:00,170.2,170.33,169.49,169.77,13492.0,153.1847,153.3017,152.5457,152.7977,13492.0
2021-03-12 12:00:00,169.76,170.3,169.57,170.0,13842.0,152.7887,153.2747,152.6177,153.0047,13842.0
2021-03-12 12:10:00,170.09,170.8,170.0,170.67,8985.0,153.0857,153.7248,153.0047,153.6078,8985.0
2021-03-12 12:20:00,170.67,170.77,170.22,170.44,23041.0,153.6078,153.6978,153.2027,153.4007,23041.0
2021-03-12 12:30:00,170.43,170.94,170.43,170.65,9154.0,153.3917,153.8508,153.3917,153.5898,9154.0
2021-03-12 12:40:00,170.78,170.79,170.01,170.15,14661.0,153.7068,153.7158,153.0137,153.1397,14661.0
2021-03-12 12:50:00,170.03,170.37,169.94,170.25,13505.0,153.0317,153.3377,152.9507,153.2297,13505.0
2021-03-12 13:00:00,170.4,170.8,170.0,170.73,10862.0,153.3647,153.7248,153.0047,153.6618,10862.0
2021-03-12 13:10:00,170.74,170.89,170.53,170.62,6270.0,153.6708,153.8058,153.4817,153.5628,6270.0
2021-03-12 13:20:00,170.66,170.94,170.65,170.88,6167.0,153.5988,153.8508,153.5898,153.7968,6167.0
2021-03-12 13:30:00,170.91,171.85,170.9,171.61,23427.0,153.8238,154.6698,153.8148,154.4538,23427.0
2021-03-12 13:40:00,171.61,171.87,171.19,171.22,19381.0,154.4538,154.6878,154.0758,154.1028,19381.0
2021-03-12 13:50:00,171.21,171.82,171.21,171.42,10265.0,154.0938,154.6428,154.0938,154.2828,10265.0
2021-03-12 14:00:00,171.52,171.74,171.28,171.69,14131.0,154.3728,154.5708,154.1568,154.5258,14131.0
2021-03-12 14:10:00,171.65,171.8,171.45,171.72,14991.0,154.4898,154.6248,154.3098,154.5528,14991.0
2021-03-12 14:20:00,171.66,171.67,171.4,171.62,14151.0,154.4988,154.5078,154.2648,154.4628,14151.0
2021-03-12 14:30:00,171.72,171.9,171.51,171.68,13312.0,154.5528,154.7148,154.3638,154.5168,13312.0
2021-03-12 14:40:00,171.77,172.47,171.67,172.2,19575.0,154.5978,155.2278,154.5078,154.9848,19575.0
2021-03-12 14:50:00,172.13,172.46,171.97,172.06,18506.0,154.9218,155.2188,154.7778,154.8588,18506.0
2021-03-12 15:00:00,172.08,172.13,171.71,171.9,22018.0,154.8768,154.9218,154.5438,154.7148,22018.0
2021-03-12 15:10:00,171.89,172.22,171.66,172.19,18420.0,154.7058,155.0028,154.4988,154.9758,18420.0
2021-03-12 15:20:00,172.17,172.33,171.98,171.98,14772.0,154.9578,155.1018,154.7868,154.7868,14772.0
2021-03-12 15:30:00,172.05,172.69,171.98,172.5,29182.0,154.8498,155.4258,154.7868,155.2548,29182.0
2021-03-12 15:40:00,172.53,172.61,172.33,172.37,29306.0,155.2818,155.3538,155.1018,155.1378,29306.0
2021-03-12 15:50:00,172.33,172.6,172.04,172.33,85189.0,155.1018,155.3448,154.8408,155.1018,85189.0
2021-03-15 09:30:00,173.6,173.81,172.21,172.46,42261.0,156.2448,156.4338,154.9938,155.2188,42261.0
2021-03-15 09:40:00,172.47,172.99,171.67,172.89,31948.0,155.2278,155.6958,154.5078,155.6058,31948.0
2021-03-15 09:50:00,173.14,173.88,172.86,173.64,42324.0,155.8308,156.4968,155.5788,156.2808,42324.0
2021-03-15 10:00:00,173.64,174.55,173.57,173.82,21316.0,156.2808,157.0999,156.2178,156.4428,21316.0
2021-03-15 10:10:00,173.89,175.36,173.89,175.19,24236.0,156.5058,157.8289,156.5058,157.6759,24236.0
2021-03-15 10:20:00,175.3,175.7,174.86,175.59,30220.0,157.7749,158.1349,157.3789,158.0359,30220.0
2021-03-15 10:30:00,175.57,176.05,174.74,174.75,48824.0,158.0179,158.4499,157.2709,157.2799,48824.0
2021-03-15 10:40:00,174.75,176.56,174.7,176.17,36679.0,157.2799,158.9089,157.2349,158.5579,36679.0
2021-03-15 10:50:00,176.22,176.46,175.83,176.33,26680.0,158.6029,158.8189,158.2519,158.7019,26680.0
2021-03-15 11:00:00,176.31,176.84,176.06,176.78,24448.0,158.6839,159.1609,158.4589,159.1069,24448.0
2021-03-15 11:10:00,176.79,176.97,176.1,176.34,30014.0,159.1159,159.2779,158.4949,158.7109,30014.0
2021-03-15 11:20:00,176.23,176.24,174.63,174.91,26510.0,158.6119,158.6209,157.1719,157.4239,26510.0
2021-03-15 11:30:00,174.88,175.32,174.45,174.65,8008.0,157.3969,157.7929,157.0099,157.1899,8008.0
2021-03-15 11:40:00,174.74,175.44,174.73,175.17,12083.0,157.2709,157.9009,157.2619,157.6579,12083.0
2021-03-15 11:50:00,175.12,175.8,174.99,175.56,18374.0,157.6129,158.2249,157.4959,158.0089,18374.0
2021-03-15 12:00:00,175.44,175.64,175.19,175.59,22652.0,157.9009,158.0809,157.6759,158.0359,22652.0
2021-03-15 12:10:00,175.62,175.62,175.24,175.39,16271.0,158.0629,158.0629,157.7209,157.8559,16271.0
2021-03-15 12:20:00,175.44,175.83,175.36,175.42,19283.0,157.9009,158.2519,157.8289,157.8829,19283.0
2021-03-15 12:30:00,175.41,175.92,175.39,175.69,6261.0,157.8739,158.3329,157.8559,158.1259,6261.0
2021-03-15 12:40:00,175.55,175.66,175.14,175.5,7403.0,157.9999,158.0989,157.6309,157.9549,7403.0
2021-03-15 12:50:00,175.41,175.69,175.06,175.65,29678.0,157.8739,158.1259,157.5589,158.0899,29678.0
2021-03-15 13:00:00,175.62,176.18,175.59,175.85,18248.0,158.0629,158.5669,158.0359,158.2699,18248.0
2021-03-15 13:10:00,175.93,175.93,175.45,175.66,15042.0,158.3419,158.3419,157.9099,158.0989,15042.0
2021-03-15 13:20:00,175.68,175.95,175.46,175.93,15035.0,158.1169,158.3599,157.9189,158.3419,15035.0
2021-03-15 13:30:00,175.88,176.0,175.74,175.8,12254.0,158.2969,158.4049,158.1709,158.2249,12254.0
2021-03-15 13:40:00,175.83,176.09,175.82,175.99,18362.0,158.2519,158.4859,158.2429,158.3959,18362.0
2021-03-15 13:50:00,175.97,176.29,175.91,176.29,12377.0,158.3779,158.6659,158.3239,158.6659,12377.0
2021-03-15 14:00:00,176.21,176.68,176.21,176.65,18723.0,158.5939,159.0169,158.5939,158.9899,18723.0
2021-03-15 14:10:00,176.61,177.64,176.61,177.59,59018.0,158.9539,159.8809,158.9539,159.8359,59018.0
2021-03-15 14:20:00,177.62,178.03,177.6,177.82,34044.0,159.8629,160.232,159.8449,160.043,34044.0
2021-03-15 14:30:00,177.9,178.37,177.85,178.13,20536.0,160.115,160.538,160.07,160.322,20536.0
2021-03-15 14:40:00,178.15,178.32,178.04,178.14,14424.0,160.34,160.493,160.241,160.331,14424.0
2021-03-15 14:50:00,178.23,178.29,177.95,178.2,21015.0,160.412,160.466,160.16,160.385,21015.0
2021-03-15 15:00:00,178.22,178.33,177.74,177.92,19345.0,160.403,160.502,159.971,160.133,19345.0
2021-03-15 15:10:00,177.97,178.04,177.5,177.53,13902.0,160.178,160.241,159.7549,159.7819,13902.0
2021-03-15 15:20:00,177.47,177.55,177.0,177.31,14705.0,159.7279,159.7999,159.3049,159.5839,14705.0
2021-03-15 15:30:00,177.3,177.91,177.17,177.82,33090.0,159.5749,160.124,159.4579,160.043,33090.0
2021-03-15 15:40:00,177.81,178.23,177.64,178.02,46753.0,160.034,160.412,159.8809,160.223,46753.0
2021-03-15 15:50:00,178.06,178.97,177.72,178.88,160449.0,160.259,161.078,159.953,160.997,160449.0
2021-03-16 09:30:00,180.99,182.33,180.57,181.26,79265.0,162.896,164.1021,162.518,163.139,79265.0
2021-03-16 09:40:00,181.27,182.82,181.04,182.55,55472.0,163.148,164.5431,162.941,164.3001,55472.0
2021-03-16 09:50:00,182.56,182.59,181.09,182.17,24560.0,164.3091,164.3361,162.986,163.9581,24560.0
2021-03-16 10:00:00,182.39,183.23,181.86,182.88,38612.0,164.1561,164.9121,163.6791,164.5971,38612.0
2021-03-16 10:10:00,183.0,184.34,182.85,183.55,49239.0,164.7051,165.9111,164.5701,165.2001,49239.0
2021-03-16 10:20:00,183.64,184.0,182.99,183.37,32860.0,165.2811,165.6051,164.6961,165.0381,32860.0
2021-03-16 10:30:00,183.52,184.23,183.48,183.82,25562.0,165.1731,165.8121,165.1371,165.4431,25562.0
2021-03-16 10:40:00,183.9,183.9,182.88,183.11,22901.0,165.5151,165.5151,164.5971,164.8041,22901.0
2021-03-16 10:50:00,183.09,183.46,182.76,182.76,21895.0,164.7861,165.1191,164.4891,164.4891,21895.0
2021-03-16 11:00:00,182.75,183.41,182.71,183.32,13640.0,164.4801,165.0741,164.4441,164.9931,13640.0
2021-03-16 11:10:00,183.25,183.56,183.07,183.07,9055.0,164.9301,165.2091,164.7681,164.7681,9055.0
2021-03-16 11:20:00,183.16,183.7,182.91,183.1,14131.0,164.8491,165.3351,164.6241,164.7951,14131.0
2021-03-16 11:30:00,183.16,183.3,182.68,182.7,14825.0,164.8491,164.9751,164.4171,164.4351,14825.0
2021-03-16 11:40:00,182.8,183.11,182.52,182.94,12012.0,164.5251,164.8041,164.2731,164.6511,12012.0
2021-03-16 11:50:00,182.98,183.28,182.7,182.77,16167.0,164.6871,164.9571,164.4351,164.4981,16167.0
2021-03-16 12:00:00,182.81,183.08,182.75,182.96,10542.0,164.5341,164.7771,164.4801,164.6691,10542.0
2021-03-16 12:10:00,182.91,183.03,182.07,182.31,23768.0,164.6241,164.7321,163.8681,164.0841,23768.0
2021-03-16 12:20:00,182.36,182.58,180.81,181.03,24431.0,164.1291,164.3271,162.734,162.932,24431.0
2021-03-16 12:30:00,181.04,182.09,181.0,182.09,20148.0,162.941,163.8861,162.905,163.8861,20148.0
2021-03-16 12:40:00,182.01,182.55,181.99,182.08,7430.0,163.8141,164.3001,163.7961,163.8771,7430.0
2021-03-16 12:50:00,181.9,182.34,181.9,182.22,5909.0,163.7151,164.1111,163.7151,164.0031,5909.0
2021-03-16 13:00:00,182.16,182.87,182.0,182.86,17944.0,163.9491,164.5881,163.8051,164.5791,17944.0
2021-03-16 13:10:00,182.84,182.98,182.48,182.65,16970.0,164.5611,164.6871,164.2371,164.3901,16970.0
2021-03-16 13:20:00,182.68,183.09,182.51,182.79,21781.0,164.4171,164.7861,164.2641,164.5161,21781.0
2021-03-16 13:30:00,182.73,182.76,182.15,182.17,13123.0,164.4621,164.4891,163.9401,163.9581,13123.0
2021-03-16 13:40:00,182.19,182.64,182.04,182.64,17713.0,163.9761,164.3811,163.8411,164.3811,17713.0
2021-03-16 13:50:00,182.6,182.71,181.93,182.27,50203.0,164.3451,164.4441,163.7421,164.0481,50203.0
2021-03-16 14:00:00,182.07,182.43,181.37,181.55,23012.0,163.8681,164.1921,163.2381,163.4001,23012.0
2021-03-16 14:10:00,181.54,182.54,181.49,182.12,58675.0,163.3911,164.2911,163.3461,163.9131,58675.0
2021-03-16 14:20:00,182.02,182.2,180.07,180.92,25031.0,163.8231,163.9851,162.068,162.833,25031.0
2021-03-16 14:30:00,180.89,180.95,180.2,180.2,23504.0,162.806,162.86,162.185,162.185,23504.0
2021-03-16 14:40:00,180.25,180.73,179.78,180.4,25027.0,162.23,162.662,161.807,162.365,25027.0
2021-03-16 14:50:00,180.49,181.23,180.49,180.89,13007.0,162.446,163.112,162.446,162.806,13007.0
2021-03-16 15:00:00,180.74,181.41,180.31,181.25,15785.0,162.671,163.2741,162.284,163.13,15785.0
2021-03-16 15:10:00,181.23,181.81,181.07,181.39,25138.0,163.112,163.6341,162.968,163.2561,25138.0
2021-03-16 15:20:00,181.38,181.9,181.22,181.43,14886.0,163.2471,163.7151,163.103,163.2921,14886.0
2021-03-16 15:30:00,181.46,181.92,181.33,181.5,28769.0,163.3191,163.7331,163.2021,163.3551,28769.0
2021-03-16 15:40:00,181.5,181.75,181.18,181.18,29180.0,163.3551,163.5801,163.067,163.067,29180.0
2021-03-16 15:50:00,181.07,181.53,180.83,181.0,125031.0,162.968,163.3821,162.752,162.905,125031.0
2021-03-17 09:30:00,179.46,179.46,176.68,177.45,91863.0,161.519,161.519,159.0169,159.7099,91863.0
2021-03-17 09:40:00,177.13,180.0,176.8,179.7,20015.0,159.4219,162.005,159.1249,161.735,20015.0
2021-03-17 09:50:00,179.75,180.0,178.88,179.86,17974.0,161.78,162.005,160.997,161.879,17974.0
2021-03-17 10:00:00,179.67,180.26,179.22,179.65,11389.0,161.708,162.239,161.303,161.69,11389.0
2021-03-17 10:10:00,179.6,180.28,179.58,180.17,14879.0,161.645,162.257,161.627,162.158,14879.0
2021-03-17 10:20:00,180.09,180.67,179.74,179.88,15321.0,162.086,162.608,161.771,161.897,15321.0
2021-03-17 10:30:00,179.7,180.12,179.21,179.61,10275.0,161.735,162.113,161.294,161.654,10275.0
2021-03-17 10:40:00,179.63,179.63,178.4,178.76,11312.0,161.672,161.672,160.565,160.889,11312.0
2021-03-17 10:50:00,178.86,179.54,178.34,179.38,12166.0,160.979,161.591,160.511,161.447,12166.0
2021-03-17 11:00:00,179.29,179.31,178.22,178.52,11784.0,161.366,161.384,160.403,160.673,11784.0
2021-03-17 11:10:00,178.21,179.48,178.21,179.48,12394.0,160.394,161.537,160.394,161.537,12394.0
2021-03-17 11:20:00,179.37,179.51,179.14,179.36,10602.0,161.438,161.564,161.231,161.429,10602.0
2021-03-17 11:30:00,179.29,179.31,178.07,178.3,6722.0,161.366,161.384,160.268,160.475,6722.0
2021-03-17 11:40:00,178.26,179.15,177.93,179.14,15475.0,160.439,161.24,160.142,161.231,15475.0
2021-03-17 11:50:00,179.17,179.4,178.76,178.77,6910.0,161.258,161.465,160.889,160.898,6910.0
2021-03-17 12:00:00,178.85,179.25,178.7,179.25,8600.0,160.97,161.33,160.835,161.33,8600.0
2021-03-17 12:10:00,179.18,179.73,179.08,179.46,13200.0,161.267,161.762,161.177,161.519,13200.0
2021-03-17 12:20:00,179.55,180.18,179.19,180.07,21018.0,161.6,162.167,161.276,162.068,21018.0
2021-03-17 12:30:00,180.01,180.01,179.33,179.42,8946.0,162.014,162.014,161.402,161.483,8946.0
2021-03-17 12:40:00,179.53,179.53,178.7,178.82,13593.0,161.582,161.582,160.835,160.943,13593.0
2021-03-17 12:50:00,178.99,179.44,178.17,178.32,11731.0,161.096,161.501,160.358,160.493,11731.0
2021-03-17 13:00:00,178.26,178.83,178.1,178.65,15916.0,160.439,160.952,160.295,160.79,15916.0
2021-03-17 13:10:00,178.6,179.09,178.47,179.09,10687.0,160.745,161.186,160.628,161.186,10687.0
2021-03-17 13:20:00,179.02,179.13,178.75,178.98,8788.0,161.123,161.222,160.88,161.087,8788.0
2021-03-17 13:30:00,178.92,178.97,178.63,178.66,4584.0,161.033,161.078,160.772,160.799,4584.0
2021-03-17 13:40:00,178.69,178.81,178.44,178.56,8786.0,160.826,160.934,160.601,160.709,8786.0
2021-03-17 13:50:00,178.54,178.54,178.03,178.48,10384.0,160.691,160.691,160.232,160.637,10384.0
2021-03-17 14:00:00,178.56,180.59,178.53,180.27,35413.0,160.709,162.536,160.682,162.248,35413.0
2021-03-17 14:10:00,180.42,181.93,180.42,181.0,28894.0,162.383,163.7421,162.383,162.905,28894.0
2021-03-17 14:20:00,180.98,180.98,180.09,180.09,10146.0,162.887,162.887,162.086,162.086,10146.0
2021-03-17 14:30:00,179.96,181.62,179.83,181.62,19948.0,161.969,163.4631,161.852,163.4631,19948.0
2021-03-17 14:40:00,181.61,182.91,181.59,182.28,23814.0,163.4541,164.6241,163.4361,164.0571,23814.0
2021-03-17 14:50:00,182.25,182.98,181.91,182.93,21976.0,164.0301,164.6871,163.7241,164.6421,21976.0
2021-03-17 15:00:00,183.0,184.03,182.81,183.79,35869.0,164.7051,165.6321,164.5341,165.4161,35869.0
2021-03-17 15:10:00,183.7,183.92,183.14,183.19,34664.0,165.3351,165.5331,164.8311,164.8761,34664.0
2021-03-17 15:20:00,183.27,183.54,182.85,183.49,25355.0,164.9481,165.1911,164.5701,165.1461,25355.0
2021-03-17 15:30:00,183.23,183.85,182.99,182.99,29494.0,164.9121,165.4701,164.6961,164.6961,29494.0
2021-03-17 15:40:00,182.95,183.46,182.68,183.01,44878.0,164.6601,165.1191,164.4171,164.7141,44878.0
2021-03-17 15:50:00,182.96,182.97,182.19,182.85,125976.0,164.6691,164.6781,163.9761,164.5701,125976.0
2021-03-18 09:30:00,179.23,180.16,178.73,180.14,52390.0,161.312,162.149,160.862,162.131,52390.0
2021-03-18 09:40:00,180.01,180.17,178.23,178.86,17114.0,162.014,162.158,160.412,160.979,17114.0
2021-03-18 09:50:00,178.51,179.69,178.35,179.69,15315.0,160.664,161.726,160.52,161.726,15315.0
2021-03-18 10:00:00,179.74,179.8,178.5,178.75,21595.0,161.771,161.825,160.655,160.88,21595.0
2021-03-18 10:10:00,178.76,179.05,177.88,178.79,18735.0,160.889,161.15,160.097,160.916,18735.0
2021-03-18 10:20:00,178.89,179.41,178.59,179.22,8468.0,161.006,161.474,160.736,161.303,8468.0
2021-03-18 10:30:00,179.15,179.58,178.31,179.58,10975.0,161.24,161.627,160.484,161.627,10975.0
2021-03-18 10:40:00,179.49,179.56,178.49,178.52,6076.0,161.546,161.609,160.646,160.673,6076.0
2021-03-18 10:50:00,178.52,179.44,178.2,179.37,11579.0,160.673,161.501,160.385,161.438,11579.0
2021-03-18 11:00:00,179.37,180.24,179.37,180.22,12349.0,161.438,162.221,161.438,162.203,12349.0
2021-03-18 11:10:00,180.13,180.19,179.27,179.71,24178.0,162.122,162.176,161.348,161.744,24178.0
2021-03-18 11:20:00,179.69,179.91,179.27,179.74,6003.0,161.726,161.924,161.348,161.771,6003.0
2021-03-18 11:30:00,179.8,179.8,179.0,179.11,8176.0,161.825,161.825,161.105,161.204,8176.0
2021-03-18 11:40:00,179.19,179.47,179.0,179.18,11797.0,161.276,161.528,161.105,161.267,11797.0
2021-03-18 11:50:00,179.23,179.31,178.74,179.22,12100.0,161.312,161.384,160.871,161.303,12100.0
2021-03-18 12:00:00,179.16,180.14,178.85,180.14,13819.0,161.249,162.131,160.97,162.131,13819.0
2021-03-18 12:10:00,180.1,180.28,179.86,179.93,8398.0,162.095,162.257,161.879,161.942,8398.0
2021-03-18 12:20:00,179.66,180.34,179.5,180.24,9655.0,161.699,162.311,161.555,162.221,9655.0
2021-03-18 12:30:00,180.3,180.32,179.3,179.68,26787.0,162.275,162.293,161.375,161.717,26787.0
2021-03-18 12:40:00,179.68,179.9,178.81,178.81,11833.0,161.717,161.915,160.934,160.934,11833.0
2021-03-18 12:50:00,178.8,178.86,176.99,177.04,61616.0,160.925,160.979,159.2959,159.3409,61616.0
2021-03-18 13:00:00,177.08,177.93,177.03,177.74,21512.0,159.3769,160.142,159.3319,159.971,21512.0
2021-03-18 13:10:00,177.79,178.23,177.2,178.23,18747.0,160.016,160.412,159.4849,160.412,18747.0
2021-03-18 13:20:00,178.24,178.61,178.05,178.33,13629.0,160.421,160.754,160.25,160.502,13629.0
2021-03-18 13:30:00,178.33,178.33,177.81,178.09,10044.0,160.502,160.502,160.034,160.286,10044.0
2021-03-18 13:40:00,177.92,178.19,177.81,177.98,6581.0,160.133,160.376,160.034,160.187,6581.0
2021-03-18 13:50:00,178.07,178.47,178.0,178.39,7578.0,160.268,160.628,160.205,160.556,7578.0
2021-03-18 14:00:00,178.35,178.35,177.77,178.04,7994.0,160.52,160.52,159.998,160.241,7994.0
2021-03-18 14:10:00,178.09,178.09,177.07,177.24,11589.0,160.286,160.286,159.3679,159.5209,11589.0
2021-03-18 14:20:00,177.28,177.65,176.71,176.87,19088.0,159.5569,159.8899,159.0439,159.1879,19088.0
2021-03-18 14:30:00,176.94,177.2,176.19,176.51,17384.0,159.2509,159.4849,158.5759,158.8639,17384.0
2021-03-18 14:40:00,176.59,176.62,175.7,176.53,60342.0,158.9359,158.9629,158.1349,158.8819,60342.0
2021-03-18 14:50:00,176.7,176.7,175.92,176.1,26218.0,159.0349,159.0349,158.3329,158.4949,26218.0
2021-03-18 15:00:00,176.22,176.38,175.4,175.94,26217.0,158.6029,158.7469,157.8649,158.3509,26217.0
2021-03-18 15:10:00,175.95,176.12,175.26,175.55,26667.0,158.3599,158.5129,157.7389,157.9999,26667.0
2021-03-18 15:20:00,175.65,176.0,175.07,175.99,25884.0,158.0899,158.4049,157.5679,158.3959,25884.0
2021-03-18 15:30:00,175.91,175.93,175.02,175.23,31444.0,158.3239,158.3419,157.5229,157.7119,31444.0
2021-03-18 15:40:00,175.25,175.54,174.83,174.85,52646.0,157.7299,157.9909,157.3519,157.3699,52646.0
2021-03-18 15:50:00,174.69,175.35,174.41,174.78,184732.0,157.2259,157.8199,156.9739,157.3069,184732.0
2021-03-19 09:30:00,174.96,175.81,174.47,174.47,157070.0,157.4689,158.2339,157.0279,157.0279,157070.0
2021-03-19 09:40:00,174.42,174.42,172.36,172.97,30100.0,156.9829,156.9829,155.1288,155.6778,30100.0
2021-03-19 09:50:00,173.36,175.42,173.34,174.05,17291.0,156.0288,157.8829,156.0108,156.6498,17291.0
2021-03-19 10:00:00,173.7,173.86,172.01,172.7,18267.0,156.3348,156.4788,154.8138,155.4348,18267.0
2021-03-19 10:10:00,172.68,174.05,172.38,173.9,17721.0,155.4168,156.6498,155.1468,156.5148,17721.0
2021-03-19 10:20:00,173.87,174.58,173.58,173.67,21769.0,156.4878,157.1269,156.2268,156.3078,21769.0
2021-03-19 10:30:00,173.62,174.25,172.29,174.25,16411.0,156.2628,156.8299,155.0658,156.8299,16411.0
2021-03-19 10:40:00,174.24,174.72,173.83,173.89,21137.0,156.8209,157.2529,156.4518,156.5058,21137.0
2021-03-19 10:50:00,173.85,174.84,173.84,174.57,20827.0,156.4698,157.3609,156.4608,157.1179,20827.0
2021-03-19 11:00:00,174.68,175.49,174.37,175.14,39036.0,157.2169,157.9459,156.9379,157.6309,39036.0
2021-03-19 11:10:00,175.22,176.06,175.08,175.58,13789.0,157.7029,158.4589,157.5769,158.0269,13789.0
2021-03-19 11:20:00,175.56,175.74,174.26,175.27,22170.0,158.0089,158.1709,156.8389,157.7479,22170.0
2021-03-19 11:30:00,175.26,175.83,175.03,175.83,6287.0,157.7389,158.2519,157.5319,158.2519,6287.0
2021-03-19 11:40:00,175.75,176.34,175.72,176.15,9108.0,158.1799,158.7109,158.1529,158.5399,9108.0
2021-03-19 11:50:00,176.09,176.51,175.67,176.21,7904.0,158.4859,158.8639,158.1079,158.5939,7904.0
2021-03-19 12:00:00,176.31,176.73,176.19,176.71,21580.0,158.6839,159.0619,158.5759,159.0439,21580.0
2021-03-19 12:10:00,176.69,176.69,176.26,176.48,9639.0,159.0259,159.0259,158.6389,158.8369,9639.0
2021-03-19 12:20:00,176.46,176.65,176.01,176.26,10017.0,158.8189,158.9899,158.4139,158.6389,10017.0
2021-03-19 12:30:00,176.32,176.77,176.31,176.59,13189.0,158.6929,159.0979,158.6839,158.9359,13189.0
2021-03-19 12:40:00,176.46,177.2,176.46,177.08,16099.0,158.8189,159.4849,158.8189,159.3769,16099.0
2021-03-19 12:50:00,177.02,177.21,176.76,176.9,9322.0,159.3229,159.4939,159.0889,159.2149,9322.0
2021-03-19 13:00:00,176.84,176.89,175.84,176.24,5695.0,159.1609,159.2059,158.2609,158.6209,5695.0
2021-03-19 13:10:00,176.29,176.99,176.29,176.7,8005.0,158.6659,159.2959,158.6659,159.0349,8005.0
2021-03-19 13:20:00,176.88,177.15,176.69,177.12,12433.0,159.1969,159.4399,159.0259,159.4129,12433.0
2021-03-19 13:30:00,177.16,177.37,176.55,177.01,10950.0,159.4489,159.6379,158.8999,159.3139,10950.0
2021-03-19 13:40:00,177.04,177.25,176.7,177.18,14988.0,159.3409,159.5299,159.0349,159.4669,14988.0
2021-03-19 13:50:00,177.17,177.38,176.65,176.95,8953.0,159.4579,159.6469,158.9899,159.2599,8953.0
2021-03-19 14:00:00,176.94,177.28,176.57,176.58,8061.0,159.2509,159.5569,158.9179,158.9269,8061.0
2021-03-19 14:10:00,176.68,176.87,176.15,176.2,10811.0,159.0169,159.1879,158.5399,158.5849,10811.0
2021-03-19 14:20:00,176.13,176.45,175.71,176.35,11957.0,158.5219,158.8099,158.1439,158.7199,11957.0
2021-03-19 14:30:00,176.45,176.48,176.17,176.4,7569.0,158.8099,158.8369,158.5579,158.7649,7569.0
2021-03-19 14:40:00,176.4,176.43,175.79,175.82,10565.0,158.7649,158.7919,158.2159,158.2429,10565.0
2021-03-19 14:50:00,175.72,175.8,175.25,175.8,14704.0,158.1529,158.2249,157.7299,158.2249,14704.0
2021-03-19 15:00:00,175.86,175.86,174.92,174.92,18649.0,158.2789,158.2789,157.4329,157.4329,18649.0
2021-03-19 15:10:00,174.83,175.02,174.29,174.52,14561.0,157.3519,157.5229,156.8659,157.0729,14561.0
2021-03-19 15:20:00,174.5,174.67,174.11,174.49,13999.0,157.0549,157.2079,156.7038,157.0459,13999.0
2021-03-19 15:30:00,174.53,175.4,174.37,175.21,22219.0,157.0819,157.8649,156.9379,157.6939,22219.0
2021-03-19 15:40:00,175.28,175.84,175.16,175.45,29869.0,157.7569,158.2609,157.6489,157.9099,29869.0
2021-03-19 15:50:00,175.48,176.49,175.0,175.74,190750.0,157.9369,158.8459,157.5049,158.1709,190750.0
2021-03-22 09:30:00,177.49,179.48,177.33,178.12,64836.0,159.7459,161.537,159.6019,160.313,64836.0
2021-03-22 09:40:00,177.88,177.88,176.1,176.62,18288.0,160.097,160.097,158.4949,158.9629,18288.0
2021-03-22 09:50:00,176.66,177.38,176.66,176.88,18097.0,158.9989,159.6469,158.9989,159.1969,18097.0
2021-03-22 10:00:00,177.0,178.0,176.6,176.99,22854.0,159.3049,160.205,158.9449,159.2959,22854.0
2021-03-22 10:10:00,177.05,177.4,176.58,177.33,9998.0,159.3499,159.6649,158.9269,159.6019,9998.0
2021-03-22 10:20:00,177.16,177.93,176.92,177.62,23721.0,159.4489,160.142,159.2329,159.8629,23721.0
2021-03-22 10:30:00,177.72,178.15,177.42,178.15,9125.0,159.953,160.34,159.6829,160.34,9125.0
2021-03-22 10:40:00,178.1,178.7,177.92,178.37,10452.0,160.295,160.835,160.133,160.538,10452.0
2021-03-22 10:50:00,178.44,178.44,177.88,178.1,11386.0,160.601,160.601,160.097,160.295,11386.0
2021-03-22 11:00:00,178.16,178.47,177.8,178.36,6883.0,160.349,160.628,160.025,160.529,6883.0
2021-03-22 11:10:00,178.43,178.64,178.18,178.62,14010.0,160.592,160.781,160.367,160.763,14010.0
2021-03-22 11:20:00,178.5,178.82,178.38,178.46,16772.0,160.655,160.943,160.547,160.619,16772.0
2021-03-22 11:30:00,178.52,179.09,178.42,179.06,14469.0,160.673,161.186,160.583,161.159,14469.0
2021-03-22 11:40:00,179.08,179.31,178.83,179.15,10086.0,161.177,161.384,160.952,161.24,10086.0
2021-03-22 11:50:00,179.18,179.55,179.03,179.09,8035.0,161.267,161.6,161.132,161.186,8035.0
2021-03-22 12:00:00,179.17,179.4,178.97,179.19,5285.0,161.258,161.465,161.078,161.276,5285.0
2021-03-22 12:10:00,179.25,179.47,179.09,179.24,10082.0,161.33,161.528,161.186,161.321,10082.0
2021-03-22 12:20:00,179.31,179.83,179.29,179.78,11849.0,161.384,161.852,161.366,161.807,11849.0
2021-03-22 12:30:00,179.83,180.5,179.55,180.34,31674.0,161.852,162.455,161.6,162.311,31674.0
2021-03-22 12:40:00,180.26,181.55,180.21,181.37,26793.0,162.239,163.4001,162.194,163.2381,26793.0
2021-03-22 12:50:00,181.24,181.58,181.14,181.48,17886.0,163.121,163.4271,163.031,163.3371,17886.0
2021-03-22 13:00:00,181.52,181.52,181.06,181.31,9518.0,163.3731,163.3731,162.959,163.1841,9518.0
2021-03-22 13:10:00,181.38,181.44,180.98,181.23,9479.0,163.2471,163.3011,162.887,163.112,9479.0
2021-03-22 13:20:00,181.36,181.64,181.17,181.28,11416.0,163.2291,163.4811,163.058,163.157,11416.0
2021-03-22 13:30:00,181.3,182.15,181.3,182.07,23182.0,163.175,163.9401,163.175,163.8681,23182.0
2021-03-22 13:40:00,182.03,182.55,181.9,182.39,24681.0,163.8321,164.3001,163.7151,164.1561,24681.0
2021-03-22 13:50:00,182.33,182.55,182.04,182.17,13770.0,164.1021,164.3001,163.8411,163.9581,13770.0
2021-03-22 14:00:00,182.25,182.25,181.89,182.05,11082.0,164.0301,164.0301,163.7061,163.8501,11082.0
2021-03-22 14:10:00,182.08,182.2,181.83,181.86,10053.0,163.8771,163.9851,163.6521,163.6791,10053.0
2021-03-22 14:20:00,181.95,182.19,181.66,182.06,9730.0,163.7601,163.9761,163.4991,163.8591,9730.0
2021-03-22 14:30:00,182.16,182.34,182.06,182.26,9559.0,163.9491,164.1111,163.8591,164.0391,9559.0
2021-03-22 14:40:00,182.28,182.33,181.78,181.91,12451.0,164.0571,164.1021,163.6071,163.7241,12451.0
2021-03-22 14:50:00,181.82,182.34,181.82,182.31,13307.0,163.6431,164.1111,163.6431,164.0841,13307.0
2021-03-22 15:00:00,182.36,182.38,181.59,181.74,17098.0,164.1291,164.1471,163.4361,163.5711,17098.0
2021-03-22 15:10:00,181.78,181.86,181.32,181.4,16384.0,163.6071,163.6791,163.1931,163.2651,16384.0
2021-03-22 15:20:00,181.45,181.55,180.7,180.85,16203.0,163.3101,163.4001,162.635,162.77,16203.0
2021-03-22 15:30:00,180.85,181.17,180.51,180.74,20037.0,162.77,163.058,162.464,162.671,20037.0
2021-03-22 15:40:00,180.78,180.84,179.82,179.82,39034.0,162.707,162.761,161.843,161.843,39034.0
2021-03-22 15:50:00,179.8,180.06,179.49,179.82,113604.0,161.825,162.059,161.546,161.843,113604.0
2021-03-23 09:30:00,181.83,181.84,178.91,179.75,36456.0,163.6521,163.6611,161.024,161.78,36456.0
2021-03-23 09:40:00,179.34,179.63,178.62,178.67,17746.0,161.411,161.672,160.763,160.808,17746.0
2021-03-23 09:50:00,178.69,179.0,178.15,178.87,14846.0,160.826,161.105,160.34,160.988,14846.0
2021-03-23 10:00:00,178.7,179.91,178.54,179.73,17178.0,160.835,161.924,160.691,161.762,17178.0
2021-03-23 10:10:00,179.62,179.87,178.81,178.83,12048.0,161.663,161.888,160.934,160.952,12048.0
2021-03-23 10:20:00,178.92,178.95,177.83,178.02,12828.0,161.033,161.06,160.052,160.223,12828.0
2021-03-23 10:30:00,177.89,177.89,176.5,177.01,27363.0,160.106,160.106,158.8549,159.3139,27363.0
2021-03-23 10:40:00,177.13,177.41,176.68,177.28,9439.0,159.4219,159.6739,159.0169,159.5569,9439.0
2021-03-23 10:50:00,177.36,178.1,177.22,178.09,10832.0,159.6289,160.295,159.5029,160.286,10832.0
2021-03-23 11:00:00,178.23,178.24,177.29,177.87,10502.0,160.412,160.421,159.5659,160.088,10502.0
2021-03-23 11:10:00,177.83,178.34,177.59,178.23,7448.0,160.052,160.511,159.8359,160.412,7448.0
2021-03-23 11:20:00,178.1,178.28,177.74,177.96,16530.0,160.295,160.457,159.971,160.169,16530.0
2021-03-23 11:30:00,178.0,178.2,176.74,176.75,16368.0,160.205,160.385,159.0709,159.0799,16368.0
2021-03-23 11:40:00,176.56,176.78,176.18,176.41,11281.0,158.9089,159.1069,158.5669,158.7739,11281.0
2021-03-23 11:50:00,176.51,176.55,176.0,176.5,7968.0,158.8639,158.8999,158.4049,158.8549,7968.0
2021-03-23 12:00:00,176.58,177.0,175.49,176.45,13440.0,158.9269,159.3049,157.9459,158.8099,13440.0
2021-03-23 12:10:00,176.54,176.89,176.25,176.89,12430.0,158.8909,159.2059,158.6299,159.2059,12430.0
2021-03-23 12:20:00,176.94,177.15,176.69,176.75,10986.0,159.2509,159.4399,159.0259,159.0799,10986.0
2021-03-23 12:30:00,176.84,177.07,176.42,176.96,7281.0,159.1609,159.3679,158.7829,159.2689,7281.0
2021-03-23 12:40:00,176.91,177.2,176.5,176.87,7591.0,159.2239,159.4849,158.8549,159.1879,7591.0
2021-03-23 12:50:00,176.65,176.98,176.65,176.98,4636.0,158.9899,159.2869,158.9899,159.2869,4636.0
2021-03-23 13:00:00,177.0,177.2,176.76,177.19,5445.0,159.3049,159.4849,159.0889,159.4759,5445.0
2021-03-23 13:10:00,177.22,177.6,177.15,177.56,5798.0,159.5029,159.8449,159.4399,159.8089,5798.0
2021-03-23 13:20:00,177.56,177.57,176.69,176.83,4347.0,159.8089,159.8179,159.0259,159.1519,4347.0
2021-03-23 13:30:00,176.73,176.73,176.28,176.32,8023.0,159.0619,159.0619,158.6569,158.6929,8023.0
2021-03-23 13:40:00,176.18,176.3,175.92,176.11,8921.0,158.5669,158.6749,158.3329,158.5039,8921.0
2021-03-23 13:50:00,176.05,176.21,175.71,175.84,8852.0,158.4499,158.5939,158.1439,158.2609,8852.0
2021-03-23 14:00:00,175.72,176.11,175.67,176.11,7512.0,158.1529,158.5039,158.1079,158.5039,7512.0
2021-03-23 14:10:00,176.09,176.19,175.55,175.62,9122.0,158.4859,158.5759,157.9999,158.0629,9122.0
2021-03-23 14:20:00,175.64,175.82,175.19,175.74,13561.0,158.0809,158.2429,157.6759,158.1709,13561.0
2021-03-23 14:30:00,175.57,175.77,175.2,175.26,9332.0,158.0179,158.1979,157.6849,157.7389,9332.0
2021-03-23 14:40:00,175.33,175.42,174.97,175.35,12859.0,157.8019,157.8829,157.4779,157.8199,12859.0
2021-03-23 14:50:00,175.07,175.2,174.5,174.55,15868.0,157.5679,157.6849,157.0549,157.0999,15868.0
2021-03-23 15:00:00,174.56,175.31,174.37,175.03,19703.0,157.1089,157.7839,156.9379,157.5319,19703.0
2021-03-23 15:10:00,175.11,175.24,174.73,175.0,15801.0,157.6039,157.7209,157.2619,157.5049,15801.0
2021-03-23 15:20:00,175.0,175.15,174.42,175.05,20529.0,157.5049,157.6399,156.9829,157.5499,20529.0
2021-03-23 15:30:00,174.96,175.08,174.47,174.49,23401.0,157.4689,157.5769,157.0279,157.0459,23401.0
2021-03-23 15:40:00,174.42,175.89,174.42,175.55,40601.0,156.9829,158.3059,156.9829,157.9999,40601.0
2021-03-23 15:50:00,175.47,175.78,174.82,175.48,73742.0,157.9279,158.2069,157.3429,157.9369,73742.0
2021-03-24 09:30:00,177.47,177.92,176.66,176.82,35664.0,159.7279,160.133,158.9989,159.1429,35664.0
2021-03-24 09:40:00,176.95,177.53,176.1,176.49,13962.0,159.2599,159.7819,158.4949,158.8459,13962.0
2021-03-24 09:50:00,176.46,176.6,175.46,175.77,11236.0,158.8189,158.9449,157.9189,158.1979,11236.0
2021-03-24 10:00:00,175.58,176.45,175.38,175.54,9660.0,158.0269,158.8099,157.8469,157.9909,9660.0
2021-03-24 10:10:00,175.54,175.54,173.76,173.94,29367.0,157.9909,157.9909,156.3888,156.5508,29367.0
2021-03-24 10:20:00,174.06,174.5,173.97,174.43,9314.0,156.6588,157.0549,156.5778,156.9919,9314.0
2021-03-24 10:30:00,174.55,175.25,174.32,175.25,16142.0,157.0999,157.7299,156.8929,157.7299,16142.0
2021-03-24 10:40:00,175.25,175.87,174.99,175.83,9374.0,157.7299,158.2879,157.4959,158.2519,9374.0
2021-03-24 10:50:00,175.77,176.61,175.49,176.46,12831.0,158.1979,158.9539,157.9459,158.8189,12831.0
2021-03-24 11:00:00,176.46,176.87,176.33,176.44,16537.0,158.8189,159.1879,158.7019,158.8009,16537.0
2021-03-24 11:10:00,176.38,176.88,176.2,176.72,10369.0,158.7469,159.1969,158.5849,159.0529,10369.0
2021-03-24 11:20:00,176.54,177.15,176.39,177.12,10634.0,158.8909,159.4399,158.7559,159.4129,10634.0
2021-03-24 11:30:00,177.08,177.12,176.02,176.68,10178.0,159.3769,159.4129,158.4229,159.0169,10178.0
2021-03-24 11:40:00,176.61,176.89,176.31,176.4,10337.0,158.9539,159.2059,158.6839,158.7649,10337.0
2021-03-24 11:50:00,176.24,176.25,175.6,175.86,9530.0,158.6209,158.6299,158.0449,158.2789,9530.0
2021-03-24 12:00:00,176.0,176.3,175.74,176.16,5981.0,158.4049,158.6749,158.1709,158.5489,5981.0
2021-03-24 12:10:00,176.11,176.41,175.9,176.3,4232.0,158.5039,158.7739,158.3149,158.6749,4232.0
2021-03-24 12:20:00,176.43,176.56,175.71,176.13,10706.0,158.7919,158.9089,158.1439,158.5219,10706.0
2021-03-24 12:30:00,176.21,176.23,175.63,175.97,6631.0,158.5939,158.6119,158.0719,158.3779,6631.0
2021-03-24 12:40:00,175.91,176.25,175.2,175.47,16424.0,158.3239,158.6299,157.6849,157.9279,16424.0
2021-03-24 12:50:00,175.53,175.81,175.15,175.78,14003.0,157.9819,158.2339,157.6399,158.2069,14003.0
2021-03-24 13:00:00,175.71,175.71,174.23,174.42,67758.0,158.1439,158.1439,156.8119,156.9829,67758.0
2021-03-24 13:10:00,174.55,174.55,173.4,173.67,50163.0,157.0999,157.0999,156.0648,156.3078,50163.0
2021-03-24 13:20:00,173.58,174.95,173.47,174.58,33427.0,156.2268,157.4599,156.1278,157.1269,33427.0
2021-03-24 13:30:00,174.59,175.05,174.38,174.77,26398.0,157.1359,157.5499,156.9469,157.2979,26398.0
2021-03-24 13:40:00,174.83,174.88,173.8,174.88,13047.0,157.3519,157.3969,156.4248,157.3969,13047.0
2021-03-24 13:50:00,175.0,175.36,174.61,175.36,17602.0,157.5049,157.8289,157.1539,157.8289,17602.0
2021-03-24 14:00:00,175.25,175.27,174.85,175.08,7271.0,157.7299,157.7479,157.3699,157.5769,7271.0
2021-03-24 14:10:00,175.15,175.72,174.97,175.61,7513.0,157.6399,158.1529,157.4779,158.0539,7513.0
2021-03-24 14:20:00,175.64,175.88,175.0,175.04,11315.0,158.0809,158.2969,157.5049,157.5409,11315.0
2021-03-24 14:30:00,174.99,175.01,174.1,174.21,32382.0,157.4959,157.5139,156.6948,156.7939,32382.0
2021-03-24 14:40:00,174.2,174.63,173.67,174.4,38319.0,156.7849,157.1719,156.3078,156.9649,38319.0
2021-03-24 14:50:00,174.42,174.53,173.17,173.41,44803.0,156.9829,157.0819,155.8578,156.0738,44803.0
2021-03-24 15:00:00,173.36,174.06,173.21,173.98,10076.0,156.0288,156.6588,155.8938,156.5868,10076.0
2021-03-24 15:10:00,173.88,173.99,173.37,173.73,15694.0,156.4968,156.5958,156.0378,156.3618,15694.0
2021-03-24 15:20:00,173.72,173.72,172.89,172.96,23427.0,156.3528,156.3528,155.6058,155.6688,23427.0
2021-03-24 15:30:00,172.93,173.11,172.35,172.36,57478.0,155.6418,155.8038,155.1198,155.1288,57478.0
2021-03-24 15:40:00,172.44,172.63,171.97,172.41,58964.0,155.2008,155.3718,154.7778,155.1738,58964.0
2021-03-24 15:50:00,172.31,172.32,171.01,171.1,132244.0,155.0838,155.0928,153.9138,153.9948,132244.0
2021-03-25 09:30:00,167.94,168.39,166.27,167.44,125729.0,151.1507,151.5557,149.6476,150.7007,125729.0
2021-03-25 09:40:00,167.5,169.46,167.5,168.57,57045.0,150.7547,152.5187,150.7547,151.7177,57045.0
2021-03-25 09:50:00,168.61,169.66,167.8,169.28,41640.0,151.7537,152.6987,151.0247,152.3567,41640.0
2021-03-25 10:00:00,169.4,170.51,169.18,169.97,24755.0,152.4647,153.4637,152.2667,152.9777,24755.0
2021-03-25 10:10:00,170.06,170.19,168.46,168.73,14053.0,153.0587,153.1757,151.6187,151.8617,14053.0
2021-03-25 10:20:00,168.67,169.87,168.49,168.91,18453.0,151.8077,152.8877,151.6457,152.0237,18453.0
2021-03-25 10:30:00,168.73,168.82,167.84,168.26,13469.0,151.8617,151.9427,151.0607,151.4387,13469.0
2021-03-25 10:40:00,168.26,168.37,167.27,167.38,22663.0,151.4387,151.5377,150.5477,150.6467,22663.0
2021-03-25 10:50:00,167.16,167.27,166.14,167.05,28298.0,150.4487,150.5477,149.5306,150.3497,28298.0
2021-03-25 11:00:00,167.05,167.12,166.23,166.23,16883.0,150.3497,150.4127,149.6116,149.6116,16883.0
2021-03-25 11:10:00,166.34,167.3,166.05,167.3,25303.0,149.7106,150.5747,149.4496,150.5747,25303.0
2021-03-25 11:20:00,167.3,167.64,166.38,167.64,11098.0,150.5747,150.8807,149.7466,150.8807,11098.0
2021-03-25 11:30:00,167.66,169.0,167.5,168.8,20959.0,150.8987,152.1047,150.7547,151.9247,20959.0
2021-03-25 11:40:00,168.7,168.76,167.22,167.61,14019.0,151.8347,151.8887,150.5027,150.8537,14019.0
2021-03-25 11:50:00,167.5,169.28,167.39,169.28,14533.0,150.7547,152.3567,150.6557,152.3567,14533.0
2021-03-25 12:00:00,169.23,170.06,169.0,169.84,12445.0,152.3117,153.0587,152.1047,152.8607,12445.0
2021-03-25 12:10:00,169.82,170.47,169.22,170.37,18020.0,152.8427,153.4277,152.3027,153.3377,18020.0
2021-03-25 12:20:00,170.34,171.15,170.25,171.13,22266.0,153.3107,154.0398,153.2297,154.0218,22266.0
2021-03-25 12:30:00,171.15,171.24,170.24,170.38,12626.0,154.0398,154.1208,153.2207,153.3467,12626.0
2021-03-25 12:40:00,170.43,171.4,170.38,171.29,20367.0,153.3917,154.2648,153.3467,154.1658,20367.0
2021-03-25 12:50:00,171.2,171.32,170.84,170.84,15901.0,154.0848,154.1928,153.7608,153.7608,15901.0
2021-03-25 13:00:00,170.8,170.8,169.63,170.26,12621.0,153.7248,153.7248,152.6717,153.2387,12621.0
2021-03-25 13:10:00,170.38,171.43,170.36,170.54,8673.0,153.3467,154.2918,153.3287,153.4908,8673.0
2021-03-25 13:20:00,170.71,170.72,170.14,170.3,7197.0,153.6438,153.6528,153.1307,153.2747,7197.0
2021-03-25 13:30:00,170.54,170.93,169.81,170.02,17594.0,153.4908,153.8418,152.8337,153.0227,17594.0
2021-03-25 13:40:00,170.26,171.0,170.03,170.33,5530.0,153.2387,153.9048,153.0317,153.3017,5530.0
2021-03-25 13:50:00,170.35,170.51,169.94,169.94,9332.0,153.3197,153.4637,152.9507,152.9507,9332.0
2021-03-25 14:00:00,169.84,170.13,169.4,169.4,25440.0,152.8607,153.1217,152.4647,152.4647,25440.0
2021-03-25 14:10:00,169.41,169.61,168.9,169.61,12194.0,152.4737,152.6537,152.0147,152.6537,12194.0
2021-03-25 14:20:00,169.58,169.61,168.68,168.69,14175.0,152.6267,152.6537,151.8167,151.8257,14175.0
2021-03-25 14:30:00,168.81,170.19,168.74,169.87,23302.0,151.9337,153.1757,151.8707,152.8877,23302.0
2021-03-25 14:40:00,170.1,170.65,169.97,170.39,16558.0,153.0947,153.5898,152.9777,153.3557,16558.0
2021-03-25 14:50:00,170.5,171.4,170.4,171.4,13545.0,153.4547,154.2648,153.3647,154.2648,13545.0
2021-03-25 15:00:00,171.41,172.07,171.27,171.27,20770.0,154.2738,154.8678,154.1478,154.1478,20770.0
2021-03-25 15:10:00,171.25,172.02,171.11,171.87,11755.0,154.1298,154.8228,154.0038,154.6878,11755.0
2021-03-25 15:20:00,171.9,172.04,171.55,171.76,13933.0,154.7148,154.8408,154.3998,154.5888,13933.0
2021-03-25 15:30:00,171.9,172.34,171.5,172.14,22369.0,154.7148,155.1108,154.3548,154.9308,22369.0
2021-03-25 15:40:00,172.2,172.64,172.07,172.51,31506.0,154.9848,155.3808,154.8678,155.2638,31506.0
2021-03-25 15:50:00,172.58,172.9,171.83,172.13,114461.0,155.3268,155.6148,154.6518,154.9218,114461.0
2021-03-26 09:30:00,171.48,173.84,171.34,173.84,36357.0,154.3368,156.4608,154.2108,156.4608,36357.0
2021-03-26 09:40:00,173.8,173.88,172.81,173.42,18747.0,156.4248,156.4968,155.5338,156.0828,18747.0
2021-03-26 09:50:00,173.53,174.35,173.31,174.26,11490.0,156.1818,156.9199,155.9838,156.8389,11490.0
2021-03-26 10:00:00,174.28,175.21,174.03,175.12,24531.0,156.8569,157.6939,156.6318,157.6129,24531.0
2021-03-26 10:10:00,175.2,175.45,174.57,175.12,18554.0,157.6849,157.9099,157.1179,157.6129,18554.0
2021-03-26 10:20:00,175.28,175.89,174.72,175.86,15314.0,157.7569,158.3059,157.2529,158.2789,15314.0
2021-03-26 10:30:00,175.98,176.21,175.7,175.93,30571.0,158.3869,158.5939,158.1349,158.3419,30571.0
2021-03-26 10:40:00,176.04,176.59,175.95,175.96,16595.0,158.4409,158.9359,158.3599,158.3689,16595.0
2021-03-26 10:50:00,175.92,176.15,175.78,176.01,13651.0,158.3329,158.5399,158.2069,158.4139,13651.0
2021-03-26 11:00:00,176.12,176.74,175.67,176.35,15175.0,158.5129,159.0709,158.1079,158.7199,15175.0
2021-03-26 11:10:00,176.32,176.57,175.41,176.36,22826.0,158.6929,158.9179,157.8739,158.7289,22826.0
2021-03-26 11:20:00,176.56,176.76,175.6,175.74,29535.0,158.9089,159.0889,158.0449,158.1709,29535.0
2021-03-26 11:30:00,175.72,176.62,175.59,176.59,7563.0,158.1529,158.9629,158.0359,158.9359,7563.0
2021-03-26 11:40:00,176.59,176.78,176.39,176.62,19289.0,158.9359,159.1069,158.7559,158.9629,19289.0
2021-03-26 11:50:00,176.65,177.28,176.65,177.28,14734.0,158.9899,159.5569,158.9899,159.5569,14734.0
2021-03-26 12:00:00,177.21,177.41,176.67,176.96,11868.0,159.4939,159.6739,159.0079,159.2689,11868.0
2021-03-26 12:10:00,177.06,178.08,177.06,177.75,20604.0,159.3589,160.277,159.3589,159.98,20604.0
2021-03-26 12:20:00,177.76,178.65,177.35,178.43,36249.0,159.989,160.79,159.6199,160.592,36249.0
2021-03-26 12:30:00,178.5,178.93,178.29,178.92,45956.0,160.655,161.042,160.466,161.033,45956.0
2021-03-26 12:40:00,178.87,179.12,178.58,178.92,24518.0,160.988,161.213,160.727,161.033,24518.0
2021-03-26 12:50:00,178.87,178.87,178.08,178.34,9220.0,160.988,160.988,160.277,160.511,9220.0
2021-03-26 13:00:00,178.41,178.87,178.29,178.29,11952.0,160.574,160.988,160.466,160.466,11952.0
2021-03-26 13:10:00,178.41,178.99,178.34,178.98,14378.0,160.574,161.096,160.511,161.087,14378.0
2021-03-26 13:20:00,179.0,179.32,178.69,178.88,26356.0,161.105,161.393,160.826,160.997,26356.0
2021-03-26 13:30:00,178.87,178.99,178.25,178.37,9361.0,160.988,161.096,160.43,160.538,9361.0
2021-03-26 13:40:00,178.4,178.43,176.94,177.01,13840.0,160.565,160.592,159.2509,159.3139,13840.0
2021-03-26 13:50:00,176.84,177.91,176.83,177.86,30663.0,159.1609,160.124,159.1519,160.079,30663.0
2021-03-26 14:00:00,177.83,178.21,177.0,177.0,17525.0,160.052,160.394,159.3049,159.3049,17525.0
2021-03-26 14:10:00,177.09,177.22,175.68,175.92,36556.0,159.3859,159.5029,158.1169,158.3329,36556.0
2021-03-26 14:20:00,175.88,177.34,175.85,177.16,18010.0,158.2969,159.6109,158.2699,159.4489,18010.0
2021-03-26 14:30:00,177.17,177.63,176.75,177.41,14353.0,159.4579,159.8719,159.0799,159.6739,14353.0
2021-03-26 14:40:00,177.4,177.44,176.39,176.61,15333.0,159.6649,159.7009,158.7559,158.9539,15333.0
2021-03-26 14:50:00,176.38,178.63,176.29,178.5,21446.0,158.7469,160.772,158.6659,160.655,21446.0
2021-03-26 15:00:00,178.59,179.27,178.51,179.05,21232.0,160.736,161.348,160.664,161.15,21232.0
2021-03-26 15:10:00,179.06,179.75,178.77,179.68,16340.0,161.159,161.78,160.898,161.717,16340.0
2021-03-26 15:20:00,179.61,180.02,179.41,179.99,30827.0,161.654,162.023,161.474,161.996,30827.0
2021-03-26 15:30:00,180.04,180.24,179.7,179.9,47320.0,162.041,162.221,161.735,161.915,47320.0
2021-03-26 15:40:00,179.97,180.19,179.62,180.07,40143.0,161.978,162.176,161.663,162.068,40143.0
2021-03-26 15:50:00,180.05,182.49,179.88,182.18,261438.0,162.05,164.2461,161.897,163.9671,261438.0
2021-03-29 09:30:00,180.11,180.48,178.85,180.48,35775.0,162.104,162.437,160.97,162.437,35775.0
2021-03-29 09:40:00,180.29,180.32,178.24,178.81,22458.0,162.266,162.293,160.421,160.934,22458.0
2021-03-29 09:50:00,179.03,179.59,177.52,177.59,21794.0,161.132,161.636,159.7729,159.8359,21794.0
2021-03-29 10:00:00,177.26,178.6,177.0,177.49,21271.0,159.5389,160.745,159.3049,159.7459,21271.0
2021-03-29 10:10:00,177.45,178.63,177.3,178.45,12444.0,159.7099,160.772,159.5749,160.61,12444.0
2021-03-29 10:20:00,178.32,178.58,177.73,177.73,21793.0,160.493,160.727,159.962,159.962,21793.0
2021-03-29 10:30:00,177.55,178.74,177.46,178.44,13940.0,159.7999,160.871,159.7189,160.601,13940.0
2021-03-29 10:40:00,178.13,178.5,177.7,177.88,13075.0,160.322,160.655,159.9349,160.097,13075.0
2021-03-29 10:50:00,177.87,178.09,177.3,177.33,7055.0,160.088,160.286,159.5749,159.6019,7055.0
2021-03-29 11:00:00,177.25,177.54,176.68,177.49,24975.0,159.5299,159.7909,159.0169,159.7459,24975.0
2021-03-29 11:10:00,177.55,177.73,176.58,176.79,15702.0,159.7999,159.962,158.9269,159.1159,15702.0
2021-03-29 11:20:00,176.94,177.75,176.74,177.64,18213.0,159.2509,159.98,159.0709,159.8809,18213.0
2021-03-29 11:30:00,177.72,177.86,177.17,177.21,17581.0,159.953,160.079,159.4579,159.4939,17581.0
2021-03-29 11:40:00,177.31,177.61,177.0,177.31,12973.0,159.5839,159.8539,159.3049,159.5839,12973.0
2021-03-29 11:50:00,176.97,178.33,176.97,177.74,18264.0,159.2779,160.502,159.2779,159.971,18264.0
2021-03-29 12:00:00,177.7,178.38,177.31,177.59,10864.0,159.9349,160.547,159.5839,159.8359,10864.0
2021-03-29 12:10:00,177.61,177.78,177.3,177.48,5346.0,159.8539,160.007,159.5749,159.7369,5346.0
2021-03-29 12:20:00,177.48,178.51,177.27,178.5,14778.0,159.7369,160.664,159.5479,160.655,14778.0
2021-03-29 12:30:00,178.42,179.01,177.97,178.99,8035.0,160.583,161.114,160.178,161.096,8035.0
2021-03-29 12:40:00,178.96,180.0,178.92,179.24,39236.0,161.069,162.005,161.033,161.321,39236.0
2021-03-29 12:50:00,179.27,180.0,178.86,179.89,22896.0,161.348,162.005,160.979,161.906,22896.0
2021-03-29 13:00:00,179.92,180.0,179.55,179.74,9399.0,161.933,162.005,161.6,161.771,9399.0
2021-03-29 13:10:00,179.74,179.97,179.28,179.41,6415.0,161.771,161.978,161.357,161.474,6415.0
2021-03-29 13:20:00,179.38,179.43,178.87,178.89,4599.0,161.447,161.492,160.988,161.006,4599.0
2021-03-29 13:30:00,178.95,180.04,178.86,179.14,13242.0,161.06,162.041,160.979,161.231,13242.0
2021-03-29 13:40:00,179.19,179.64,178.98,179.38,14622.0,161.276,161.681,161.087,161.447,14622.0
2021-03-29 13:50:00,179.46,179.84,178.84,179.1,14222.0,161.519,161.861,160.961,161.195,14222.0
2021-03-29 14:00:00,179.1,179.1,178.4,178.47,11850.0,161.195,161.195,160.565,160.628,11850.0
2021-03-29 14:10:00,178.51,178.68,177.9,178.11,13760.0,160.664,160.817,160.115,160.304,13760.0
2021-03-29 14:20:00,177.98,178.48,177.73,178.25,16127.0,160.187,160.637,159.962,160.43,16127.0
2021-03-29 14:30:00,178.25,178.4,177.27,177.32,38735.0,160.43,160.565,159.5479,159.5929,38735.0
2021-03-29 14:40:00,177.35,177.93,177.1,177.56,14991.0,159.6199,160.142,159.3949,159.8089,14991.0
2021-03-29 14:50:00,177.37,177.77,176.98,177.44,12135.0,159.6379,159.998,159.2869,159.7009,12135.0
2021-03-29 15:00:00,177.5,178.35,177.5,178.27,14699.0,159.7549,160.52,159.7549,160.448,14699.0
2021-03-29 15:10:00,178.18,179.19,178.05,179.03,16732.0,160.367,161.276,160.25,161.132,16732.0
2021-03-29 15:20:00,179.04,179.73,178.7,179.43,20303.0,161.141,161.762,160.835,161.492,20303.0
2021-03-29 15:30:00,179.42,179.43,178.68,179.27,22357.0,161.483,161.492,160.817,161.348,22357.0
2021-03-29 15:40:00,179.33,179.38,178.59,178.89,23810.0,161.402,161.447,160.736,161.006,23810.0
2021-03-29 15:50:00,178.88,179.56,178.63,179.33,118751.0,160.997,161.609,160.772,161.402,118751.0
2021-03-30 09:30:00,177.25,178.94,177.25,177.63,36093.0,159.5299,161.051,159.5299,159.8719,36093.0
2021-03-30 09:40:00,177.5,178.0,176.66,177.53,25332.0,159.7549,160.205,158.9989,159.7819,25332.0
2021-03-30 09:50:00,177.64,178.05,177.06,177.47,35295.0,159.8809,160.25,159.3589,159.7279,35295.0
2021-03-30 10:00:00,177.43,177.87,176.81,177.72,20571.0,159.6919,160.088,159.1339,159.953,20571.0
2021-03-30 10:10:00,177.64,178.11,176.59,176.59,14255.0,159.8809,160.304,158.9359,158.9359,14255.0
2021-03-30 10:20:00,176.71,177.26,176.16,177.26,22865.0,159.0439,159.5389,158.5489,159.5389,22865.0
2021-03-30 10:30:00,177.35,177.82,176.98,177.59,14897.0,159.6199,160.043,159.2869,159.8359,14897.0
2021-03-30 10:40:00,177.61,178.39,177.61,178.29,39526.0,159.8539,160.556,159.8539,160.466,39526.0
2021-03-30 10:50:00,178.24,178.24,177.46,177.86,14106.0,160.421,160.421,159.7189,160.079,14106.0
2021-03-30 11:00:00,177.88,177.98,177.24,177.93,13077.0,160.097,160.187,159.5209,160.142,13077.0
2021-03-30 11:10:00,177.85,178.18,177.5,177.89,19887.0,160.07,160.367,159.7549,160.106,19887.0
2021-03-30 11:20:00,177.88,177.89,177.16,177.35,18546.0,160.097,160.106,159.4489,159.6199,18546.0
2021-03-30 11:30:00,177.41,177.83,177.24,177.55,11792.0,159.6739,160.052,159.5209,159.7999,11792.0
2021-03-30 11:40:00,177.61,177.73,176.98,177.14,12371.0,159.8539,159.962,159.2869,159.4309,12371.0
2021-03-30 11:50:00,177.21,177.21,176.68,176.81,9997.0,159.4939,159.4939,159.0169,159.1339,9997.0
2021-03-30 12:00:00,176.8,177.27,176.71,177.16,4620.0,159.1249,159.5479,159.0439,159.4489,4620.0
2021-03-30 12:10:00,177.23,177.3,176.25,176.35,21117.0,159.5119,159.5749,158.6299,158.7199,21117.0
2021-03-30 12:20:00,176.3,176.9,176.11,176.82,17923.0,158.6749,159.2149,158.5039,159.1429,17923.0
2021-03-30 12:30:00,176.81,177.06,176.69,177.05,4989.0,159.1339,159.3589,159.0259,159.3499,4989.0
2021-03-30 12:40:00,177.05,177.05,176.59,177.02,6594.0,159.3499,159.3499,158.9359,159.3229,6594.0
2021-03-30 12:50:00,176.77,176.96,176.5,176.86,4473.0,159.0979,159.2689,158.8549,159.1789,4473.0
2021-03-30 13:00:00,176.57,176.61,176.11,176.31,7813.0,158.9179,158.9539,158.5039,158.6839,7813.0
2021-03-30 13:10:00,176.34,176.81,176.33,176.76,8857.0,158.7109,159.1339,158.7019,159.0889,8857.0
2021-03-30 13:20:00,176.76,177.28,176.72,176.98,5369.0,159.0889,159.5569,159.0529,159.2869,5369.0
2021-03-30 13:30:00,177.01,177.4,176.78,177.39,4459.0,159.3139,159.6649,159.1069,159.6559,4459.0
2021-03-30 13:40:00,177.38,177.47,177.09,177.28,6614.0,159.6469,159.7279,159.3859,159.5569,6614.0
2021-03-30 13:50:00,177.34,177.43,176.86,176.87,5822.0,159.6109,159.6919,159.1789,159.1879,5822.0
2021-03-30 14:00:00,176.68,177.1,176.58,176.98,5571.0,159.0169,159.3949,158.9269,159.2869,5571.0
2021-03-30 14:10:00,176.88,177.14,176.57,177.13,9033.0,159.1969,159.4309,158.9179,159.4219,9033.0
2021-03-30 14:20:00,177.1,177.29,176.69,177.19,9100.0,159.3949,159.5659,159.0259,159.4759,9100.0
2021-03-30 14:30:00,177.26,177.76,177.15,177.64,12315.0,159.5389,159.989,159.4399,159.8809,12315.0
2021-03-30 14:40:00,177.68,177.88,177.55,177.79,11952.0,159.9169,160.097,159.7999,160.016,11952.0
2021-03-30 14:50:00,177.89,178.23,177.5,178.15,20650.0,160.106,160.412,159.7549,160.34,20650.0
2021-03-30 15:00:00,178.03,178.51,177.96,178.38,13590.0,160.232,160.664,160.169,160.547,13590.0
2021-03-30 15:10:00,178.42,178.58,178.33,178.52,9175.0,160.583,160.727,160.502,160.673,9175.0
2021-03-30 15:20:00,178.57,178.72,178.39,178.52,11774.0,160.718,160.853,160.556,160.673,11774.0
2021-03-30 15:30:00,178.59,179.03,178.57,178.78,15429.0,160.736,161.132,160.718,160.907,15429.0
2021-03-30 15:40:00,178.76,179.18,178.7,178.73,18715.0,160.889,161.267,160.835,160.862,18715.0
2021-03-30 15:50:00,178.64,178.65,177.63,178.5,92116.0,160.781,160.79,159.8719,160.655,92116.0
2021-03-31 09:30:00,179.71,181.23,179.58,180.86,54986.0,161.744,163.112,161.627,162.779,54986.0
2021-03-31 09:40:00,180.94,182.4,180.81,182.22,32852.0,162.851,164.1651,162.734,164.0031,32852.0
2021-03-31 09:50:00,182.31,183.36,182.31,182.71,42663.0,164.0841,165.0291,164.0841,164.4441,42663.0
2021-03-31 10:00:00,182.78,183.61,182.68,183.08,43146.0,164.5071,165.2541,164.4171,164.7771,43146.0
2021-03-31 10:10:00,183.0,183.12,182.03,182.38,36400.0,164.7051,164.8131,163.8321,164.1471,36400.0
2021-03-31 10:20:00,182.41,182.89,181.87,182.11,30795.0,164.1741,164.6061,163.6881,163.9041,30795.0
2021-03-31 10:30:00,182.13,183.03,182.08,182.91,19141.0,163.9221,164.7321,163.8771,164.6241,19141.0
2021-03-31 10:40:00,183.03,183.09,182.21,182.21,75708.0,164.7321,164.7861,163.9941,163.9941,75708.0
2021-03-31 10:50:00,182.25,182.61,182.13,182.4,19069.0,164.0301,164.3541,163.9221,164.1651,19069.0
2021-03-31 11:00:00,182.44,182.9,182.37,182.54,34584.0,164.2011,164.6151,164.1381,164.2911,34584.0
2021-03-31 11:10:00,182.5,182.83,182.33,182.34,35379.0,164.2551,164.5521,164.1021,164.1111,35379.0
2021-03-31 11:20:00,182.33,182.72,182.21,182.32,19245.0,164.1021,164.4531,163.9941,164.0931,19245.0
2021-03-31 11:30:00,182.26,182.48,181.67,182.06,14410.0,164.0391,164.2371,163.5081,163.8591,14410.0
2021-03-31 11:40:00,181.99,182.18,181.41,182.18,19174.0,163.7961,163.9671,163.2741,163.9671,19174.0
2021-03-31 11:50:00,182.33,182.56,182.1,182.41,12522.0,164.1021,164.3091,163.8951,164.1741,12522.0
2021-03-31 12:00:00,182.44,182.95,182.33,182.95,21254.0,164.2011,164.6601,164.1021,164.6601,21254.0
2021-03-31 12:10:00,182.97,183.38,182.86,183.31,22215.0,164.6781,165.0471,164.5791,164.9841,22215.0
2021-03-31 12:20:00,183.38,183.85,183.33,183.54,22347.0,165.0471,165.4701,165.0021,165.1911,22347.0
2021-03-31 12:30:00,183.62,183.8,183.35,183.44,14199.0,165.2631,165.4251,165.0201,165.1011,14199.0
2021-03-31 12:40:00,183.43,183.68,183.36,183.57,15177.0,165.0921,165.3171,165.0291,165.2181,15177.0
2021-03-31 12:50:00,183.5,183.64,183.1,183.41,18604.0,165.1551,165.2811,164.7951,165.0741,18604.0
2021-03-31 13:00:00,183.34,183.8,183.14,183.8,13194.0,165.0111,165.4251,164.8311,165.4251,13194.0
2021-03-31 13:10:00,183.79,184.27,183.75,184.21,30434.0,165.4161,165.8481,165.3801,165.7941,30434.0
2021-03-31 13:20:00,184.2,184.49,184.16,184.28,18094.0,165.7851,166.0461,165.7491,165.8571,18094.0
2021-03-31 13:30:00,184.36,184.74,184.19,184.27,17337.0,165.9291,166.2711,165.7761,165.8481,17337.0
2021-03-31 13:40:00,184.28,184.28,183.89,184.1,11659.0,165.8571,165.8571,165.5061,165.6951,11659.0
2021-03-31 13:50:00,184.12,184.58,184.1,184.27,22143.0,165.7131,166.1271,165.6951,165.8481,22143.0
2021-03-31 14:00:00,184.31,184.31,183.49,183.5,28785.0,165.8841,165.8841,165.1461,165.1551,28785.0
2021-03-31 14:10:00,183.5,183.9,183.45,183.72,12152.0,165.1551,165.5151,165.1101,165.3531,12152.0
2021-03-31 14:20:00,183.66,184.31,183.66,184.29,17592.0,165.2991,165.8841,165.2991,165.8661,17592.0
2021-03-31 14:30:00,184.32,184.68,184.18,184.18,19297.0,165.8931,166.2171,165.7671,165.7671,19297.0
2021-03-31 14:40:00,184.12,184.48,183.68,184.4,15134.0,165.7131,166.0371,165.3171,165.9651,15134.0
2021-03-31 14:50:00,184.45,184.78,184.36,184.72,25604.0,166.0101,166.3071,165.9291,166.2531,25604.0
2021-03-31 15:00:00,184.64,184.86,184.22,184.85,33645.0,166.1811,166.3791,165.8031,166.3701,33645.0
2021-03-31 15:10:00,184.9,185.15,184.75,184.89,34547.0,166.4152,166.6402,166.2801,166.4061,34547.0
2021-03-31 15:20:00,184.86,185.21,184.56,184.7,26045.0,166.3791,166.6942,166.1091,166.2351,26045.0
2021-03-31 15:30:00,184.7,184.94,184.47,184.68,24040.0,166.2351,166.4512,166.0281,166.2171,24040.0
2021-03-31 15:40:00,184.67,185.02,184.36,184.57,46109.0,166.2081,166.5232,165.9291,166.1181,46109.0
2021-03-31 15:50:00,184.02,184.76,183.18,183.45,202562.0,165.6231,166.2891,164.8671,165.1101,202562.0
2021-04-01 09:30:00,186.0,188.52,185.71,186.49,145563.0,167.4052,169.6733,167.1442,167.8462,145563.0
2021-04-01 09:40:00,186.4,186.67,185.8,186.08,65818.0,167.7652,168.0082,167.2252,167.4772,65818.0
2021-04-01 09:50:00,186.09,187.23,185.88,186.36,35603.0,167.4862,168.5122,167.2972,167.7292,35603.0
2021-04-01 10:00:00,186.41,186.63,185.12,186.01,47659.0,167.7742,167.9722,166.6132,167.4142,47659.0
2021-04-01 10:10:00,186.13,186.5,185.59,185.59,32466.0,167.5222,167.8552,167.0362,167.0362,32466.0
2021-04-01 10:20:00,185.57,185.76,184.86,185.3,31317.0,167.0182,167.1892,166.3791,166.7752,31317.0
2021-04-01 10:30:00,185.32,185.7,184.78,185.03,33880.0,166.7932,167.1352,166.3071,166.5322,33880.0
2021-04-01 10:40:00,184.95,186.52,184.87,186.45,40764.0,166.4602,167.8732,166.3881,167.8102,40764.0
2021-04-01 10:50:00,186.39,187.35,186.38,187.35,75254.0,167.7562,168.6202,167.7472,168.6202,75254.0
2021-04-01 11:00:00,187.47,188.31,187.29,187.42,65147.0,168.7282,169.4842,168.5662,168.6832,65147.0
2021-04-01 11:10:00,187.31,187.82,186.9,187.29,46036.0,168.5842,169.0432,168.2152,168.5662,46036.0
2021-04-01 11:20:00,187.35,187.89,187.25,187.68,33765.0,168.6202,169.1062,168.5302,168.9172,33765.0
2021-04-01 11:30:00,187.72,187.85,186.49,186.8,47891.0,168.9532,169.0702,167.8462,168.1252,47891.0
2021-04-01 11:40:00,186.77,187.06,185.83,186.44,39592.0,168.0982,168.3592,167.2522,167.8012,39592.0
2021-04-01 11:50:00,186.53,186.67,186.21,186.24,20004.0,167.8822,168.0082,167.5942,167.6212,20004.0
2021-04-01 12:00:00,186.14,186.53,186.1,186.27,36626.0,167.5312,167.8822,167.4952,167.6482,36626.0
2021-04-01 12:10:00,186.35,186.35,185.84,186.12,52017.0,167.7202,167.7202,167.2612,167.5132,52017.0
2021-04-01 12:20:00,186.1,186.28,185.92,186.12,17164.0,167.4952,167.6572,167.3332,167.5132,17164.0
2021-04-01 12:30:00,186.05,186.24,185.71,185.71,22890.0,167.4502,167.6212,167.1442,167.1442,22890.0
2021-04-01 12:40:00,185.81,185.89,185.35,185.39,23582.0,167.2342,167.3062,166.8202,166.8562,23582.0
2021-04-01 12:50:00,185.34,186.44,185.23,186.37,23026.0,166.8112,167.8012,166.7122,167.7382,23026.0
2021-04-01 13:00:00,186.42,186.63,186.13,186.14,20137.0,167.7832,167.9722,167.5222,167.5312,20137.0
2021-04-01 13:10:00,186.12,186.52,186.07,186.17,16489.0,167.5132,167.8732,167.4682,167.5582,16489.0
2021-04-01 13:20:00,186.16,186.36,185.72,185.76,14266.0,167.5492,167.7292,167.1532,167.1892,14266.0
2021-04-01 13:30:00,185.77,187.0,185.73,186.95,21607.0,167.1982,168.3052,167.1622,168.2602,21607.0
2021-04-01 13:40:00,186.94,187.05,186.58,186.7,24385.0,168.2512,168.3502,167.9272,168.0352,24385.0
2021-04-01 13:50:00,186.79,186.83,186.56,186.65,20351.0,168.1162,168.1522,167.9092,167.9902,20351.0
2021-04-01 14:00:00,186.65,186.9,186.54,186.64,30904.0,167.9902,168.2152,167.8912,167.9812,30904.0
2021-04-01 14:10:00,186.6,186.94,186.58,186.89,23316.0,167.9452,168.2512,167.9272,168.2062,23316.0
2021-04-01 14:20:00,186.9,187.26,186.76,186.97,17250.0,168.2152,168.5392,168.0892,168.2782,17250.0
2021-04-01 14:30:00,186.98,188.07,186.98,187.84,51726.0,168.2872,169.2682,168.2872,169.0612,51726.0
2021-04-01 14:40:00,187.91,188.47,187.91,188.05,30280.0,169.1242,169.6282,169.1242,169.2502,30280.0
2021-04-01 14:50:00,188.07,188.07,187.74,188.01,24520.0,169.2682,169.2682,168.9712,169.2142,24520.0
2021-04-01 15:00:00,187.9,187.9,187.23,187.44,30649.0,169.1152,169.1152,168.5122,168.7012,30649.0
2021-04-01 15:10:00,187.47,187.53,187.06,187.06,34752.0,168.7282,168.7822,168.3592,168.3592,34752.0
2021-04-01 15:20:00,187.04,187.59,187.03,187.47,35253.0,168.3412,168.8362,168.3322,168.7282,35253.0
2021-04-01 15:30:00,187.52,187.54,186.93,187.14,44557.0,168.7732,168.7912,168.2422,168.4312,44557.0
2021-04-01 15:40:00,187.16,187.32,186.97,187.08,51559.0,168.4492,168.5932,168.2782,168.3772,51559.0
2021-04-01 15:50:00,187.0,187.74,186.59,187.7,228408.0,168.3052,168.9712,167.9362,168.9352,228408.0
2021-04-05 09:30:00,191.46,191.46,190.03,190.39,201729.0,172.3193,172.3193,171.0323,171.3563,201729.0
2021-04-05 09:40:00,190.33,190.33,188.17,188.82,48999.0,171.3023,171.3023,169.3582,169.9433,48999.0
2021-04-05 09:50:00,188.84,189.74,188.45,189.4,46592.0,169.9613,170.7713,169.6102,170.4653,46592.0
2021-04-05 10:00:00,189.4,189.6,188.78,189.06,26552.0,170.4653,170.6453,169.9073,170.1593,26552.0
2021-04-05 10:10:00,189.11,190.09,189.11,189.52,24054.0,170.2043,171.0863,170.2043,170.5733,24054.0
2021-04-05 10:20:00,189.51,190.4,189.42,190.38,27196.0,170.5643,171.3653,170.4833,171.3473,27196.0
2021-04-05 10:30:00,190.22,190.73,189.32,189.6,28016.0,171.2033,171.6623,170.3933,170.6453,28016.0
2021-04-05 10:40:00,189.66,189.76,189.16,189.42,22395.0,170.6993,170.7893,170.2493,170.4833,22395.0
2021-04-05 10:50:00,189.46,189.6,188.92,189.07,23098.0,170.5193,170.6453,170.0333,170.1683,23098.0
2021-04-05 11:00:00,189.0,189.45,188.55,189.21,22783.0,170.1053,170.5103,169.7003,170.2943,22783.0
2021-04-05 11:10:00,189.27,189.95,189.27,189.84,16984.0,170.3483,170.9603,170.3483,170.8613,16984.0
2021-04-05 11:20:00,189.85,190.57,189.72,190.5,21593.0,170.8703,171.5183,170.7533,171.4553,21593.0
2021-04-05 11:30:00,190.45,191.08,190.43,190.83,34877.0,171.4103,171.9773,171.3923,171.7523,34877.0
2021-04-05 11:40:00,190.87,191.24,190.68,190.98,14817.0,171.7883,172.1213,171.6173,171.8873,14817.0
2021-04-05 11:50:00,190.96,191.23,190.39,190.53,27899.0,171.8693,172.1123,171.3563,171.4823,27899.0
2021-04-05 12:00:00,190.57,190.93,190.43,190.8,14524.0,171.5183,171.8423,171.3923,171.7253,14524.0
2021-04-05 12:10:00,190.74,190.98,190.3,190.71,12671.0,171.6713,171.8873,171.2753,171.6443,12671.0
2021-04-05 12:20:00,190.85,191.05,190.66,190.88,14059.0,171.7703,171.9503,171.5993,171.7973,14059.0
2021-04-05 12:30:00,190.94,191.0,190.63,190.68,6255.0,171.8513,171.9053,171.5723,171.6173,6255.0
2021-04-05 12:40:00,190.75,191.1,190.75,190.93,13361.0,171.6803,171.9953,171.6803,171.8423,13361.0
2021-04-05 12:50:00,190.87,190.92,190.66,190.92,9366.0,171.7883,171.8333,171.5993,171.8333,9366.0
2021-04-05 13:00:00,190.88,191.0,190.74,190.84,19367.0,171.7973,171.9053,171.6713,171.7613,19367.0
2021-04-05 13:10:00,190.84,191.64,190.82,191.47,17504.0,171.7613,172.4813,171.7433,172.3283,17504.0
2021-04-05 13:20:00,191.46,191.46,190.78,190.81,20486.0,172.3193,172.3193,171.7073,171.7343,20486.0
2021-04-05 13:30:00,190.8,191.38,190.68,191.18,8537.0,171.7253,172.2473,171.6173,172.0673,8537.0
2021-04-05 13:40:00,191.05,191.29,190.99,191.1,6223.0,171.9503,172.1663,171.8963,171.9953,6223.0
2021-04-05 13:50:00,191.17,191.4,191.17,191.38,6513.0,172.0583,172.2653,172.0583,172.2473,6513.0
2021-04-05 14:00:00,191.33,191.6,191.33,191.58,9378.0,172.2023,172.4453,172.2023,172.4273,9378.0
2021-04-05 14:10:00,191.59,191.68,191.46,191.5,12899.0,172.4363,172.5173,172.3193,172.3553,12899.0
2021-04-05 14:20:00,191.5,191.58,191.3,191.34,23876.0,172.3553,172.4273,172.1753,172.2113,23876.0
2021-04-05 14:30:00,191.37,191.48,191.19,191.32,40162.0,172.2383,172.3373,172.0763,172.1933,40162.0
2021-04-05 14:40:00,191.36,191.61,191.23,191.5,13273.0,172.2293,172.4543,172.1123,172.3553,13273.0
2021-04-05 14:50:00,191.5,191.97,191.42,191.83,19197.0,172.3553,172.7783,172.2833,172.6523,19197.0
2021-04-05 15:00:00,191.84,191.9,191.36,191.49,12540.0,172.6613,172.7153,172.2293,172.3463,12540.0
2021-04-05 15:10:00,191.48,191.87,191.37,191.86,10999.0,172.3373,172.6883,172.2383,172.6793,10999.0
2021-04-05 15:20:00,191.86,191.96,191.42,191.59,14855.0,172.6793,172.7693,172.2833,172.4363,14855.0
2021-04-05 15:30:00,191.54,191.67,191.1,191.63,26560.0,172.3913,172.5083,171.9953,172.4723,26560.0
2021-04-05 15:40:00,191.7,191.7,190.97,191.48,51225.0,172.5353,172.5353,171.8783,172.3373,51225.0
2021-04-05 15:50:00,191.35,191.95,190.96,191.66,100692.0,172.2203,172.7603,171.8693,172.4993,100692.0
2021-04-06 09:30:00,190.04,191.0,189.43,190.04,59660.0,171.0413,171.9053,170.4923,171.0413,59660.0
2021-04-06 09:40:00,189.95,189.95,189.18,189.56,22420.0,170.9603,170.9603,170.2673,170.6093,22420.0
2021-04-06 09:50:00,189.6,189.75,188.94,189.62,35427.0,170.6453,170.7803,170.0513,170.6633,35427.0
2021-04-06 10:00:00,189.54,189.55,188.25,188.29,35531.0,170.5913,170.6003,169.4302,169.4662,35531.0
2021-04-06 10:10:00,188.23,188.97,187.84,188.12,29439.0,169.4122,170.0783,169.0612,169.3132,29439.0
2021-04-06 10:20:00,188.11,189.41,188.0,189.01,17157.0,169.3042,170.4743,169.2052,170.1143,17157.0
2021-04-06 10:30:00,189.06,189.2,188.68,189.2,11954.0,170.1593,170.2853,169.8173,170.2853,11954.0
2021-04-06 10:40:00,189.25,189.38,189.19,189.38,13300.0,170.3303,170.4473,170.2763,170.4473,13300.0
2021-04-06 10:50:00,189.4,190.19,189.39,189.71,14951.0,170.4653,171.1763,170.4563,170.7443,14951.0
2021-04-06 11:00:00,189.73,189.81,189.28,189.69,14763.0,170.7623,170.8343,170.3573,170.7263,14763.0
2021-04-06 11:10:00,189.71,190.51,189.71,189.92,14125.0,170.7443,171.4643,170.7443,170.9333,14125.0
2021-04-06 11:20:00,189.94,190.5,189.94,190.41,7231.0,170.9513,171.4553,170.9513,171.3743,7231.0
2021-04-06 11:30:00,190.43,190.69,190.25,190.53,14162.0,171.3923,171.6263,171.2303,171.4823,14162.0
2021-04-06 11:40:00,190.6,191.11,190.44,190.64,13822.0,171.5453,172.0043,171.4013,171.5813,13822.0
2021-04-06 11:50:00,190.63,190.88,190.51,190.71,5628.0,171.5723,171.7973,171.4643,171.6443,5628.0
2021-04-06 12:00:00,190.71,190.79,190.37,190.47,8034.0,171.6443,171.7163,171.3383,171.4283,8034.0
2021-04-06 12:10:00,190.4,190.51,190.08,190.08,8605.0,171.3653,171.4643,171.0773,171.0773,8605.0
2021-04-06 12:20:00,190.12,190.22,189.96,189.98,5392.0,171.1133,171.2033,170.9693,170.9873,5392.0
2021-04-06 12:30:00,189.97,190.03,189.83,189.86,6122.0,170.9783,171.0323,170.8523,170.8793,6122.0
2021-04-06 12:40:00,189.9,190.02,189.74,189.84,6375.0,170.9153,171.0233,170.7713,170.8613,6375.0
2021-04-06 12:50:00,189.77,189.88,189.61,189.74,8447.0,170.7983,170.8973,170.6543,170.7713,8447.0
2021-04-06 13:00:00,189.73,189.82,188.11,188.26,11885.0,170.7623,170.8433,169.3042,169.4392,11885.0
2021-04-06 13:10:00,188.06,188.27,187.88,188.24,12376.0,169.2592,169.4482,169.0972,169.4212,12376.0
2021-04-06 13:20:00,188.08,188.08,186.75,186.75,24882.0,169.2772,169.2772,168.0802,168.0802,24882.0
2021-04-06 13:30:00,186.85,187.87,186.45,187.68,20083.0,168.1702,169.0882,167.8102,168.9172,20083.0
2021-04-06 13:40:00,187.74,188.19,187.61,188.12,8576.0,168.9712,169.3762,168.8542,169.3132,8576.0
2021-04-06 13:50:00,188.11,188.37,188.04,188.25,8497.0,169.3042,169.5382,169.2412,169.4302,8497.0
2021-04-06 14:00:00,188.36,188.56,188.11,188.43,7462.0,169.5292,169.7093,169.3042,169.5922,7462.0
2021-04-06 14:10:00,188.39,188.78,188.39,188.69,10179.0,169.5562,169.9073,169.5562,169.8263,10179.0
2021-04-06 14:20:00,188.66,189.06,188.59,188.88,11164.0,169.7993,170.1593,169.7363,169.9973,11164.0
2021-04-06 14:30:00,188.93,189.05,188.46,188.61,16579.0,170.0423,170.1503,169.6192,169.7543,16579.0
2021-04-06 14:40:00,188.6,189.03,188.57,188.83,13116.0,169.7453,170.1323,169.7183,169.9523,13116.0
2021-04-06 14:50:00,188.84,189.08,188.46,188.96,8450.0,169.9613,170.1773,169.6192,170.0693,8450.0
2021-04-06 15:00:00,189.02,189.06,188.55,188.8,14246.0,170.1233,170.1593,169.7003,169.9253,14246.0
2021-04-06 15:10:00,188.74,189.38,188.71,189.34,12790.0,169.8713,170.4473,169.8443,170.4113,12790.0
2021-04-06 15:20:00,189.39,189.45,189.08,189.16,20037.0,170.4563,170.5103,170.1773,170.2493,20037.0
2021-04-06 15:30:00,189.2,189.42,188.98,189.08,20382.0,170.2853,170.4833,170.0873,170.1773,20382.0
2021-04-06 15:40:00,189.08,189.19,188.55,188.61,19989.0,170.1773,170.2763,169.7003,169.7543,19989.0
2021-04-06 15:50:00,188.5,189.14,188.13,188.9,95968.0,169.6553,170.2313,169.3222,170.0153,95968.0
2021-04-07 09:30:00,189.23,189.34,186.76,187.21,72581.0,170.3123,170.4113,168.0892,168.4942,72581.0
2021-04-07 09:40:00,187.21,188.42,187.1,188.03,34458.0,168.4942,169.5832,168.3952,169.2322,34458.0
2021-04-07 09:50:00,188.0,188.32,187.63,188.2,26582.0,169.2052,169.4932,168.8722,169.3852,26582.0
2021-04-07 10:00:00,188.21,188.68,187.77,188.19,12584.0,169.3942,169.8173,168.9982,169.3762,12584.0
2021-04-07 10:10:00,188.1,188.72,188.05,188.55,6179.0,169.2952,169.8533,169.2502,169.7003,6179.0
2021-04-07 10:20:00,188.44,188.75,188.29,188.75,8049.0,169.6012,169.8803,169.4662,169.8803,8049.0
2021-04-07 10:30:00,188.75,188.91,188.19,188.53,11162.0,169.8803,170.0243,169.3762,169.6823,11162.0
2021-04-07 10:40:00,188.48,188.54,188.04,188.32,8591.0,169.6372,169.6913,169.2412,169.4932,8591.0
2021-04-07 10:50:00,188.22,188.24,187.44,187.91,13854.0,169.4032,169.4212,168.7012,169.1242,13854.0
2021-04-07 11:00:00,187.81,188.22,187.81,188.06,7348.0,169.0342,169.4032,169.0342,169.2592,7348.0
2021-04-07 11:10:00,188.16,188.53,188.12,188.27,11078.0,169.3492,169.6823,169.3132,169.4482,11078.0
2021-04-07 11:20:00,188.14,188.41,187.54,187.54,17685.0,169.3312,169.5742,168.7912,168.7912,17685.0
2021-04-07 11:30:00,187.44,187.47,186.31,186.31,25500.0,168.7012,168.7282,167.6842,167.6842,25500.0
2021-04-07 11:40:00,186.43,186.79,186.28,186.66,22138.0,167.7922,168.1162,167.6572,167.9992,22138.0
2021-04-07 11:50:00,186.78,187.0,186.6,186.81,7636.0,168.1072,168.3052,167.9452,168.1342,7636.0
2021-04-07 12:00:00,186.78,187.2,186.75,186.81,11477.0,168.1072,168.4852,168.0802,168.1342,11477.0
2021-04-07 12:10:00,186.74,186.8,186.12,186.15,8551.0,168.0712,168.1252,167.5132,167.5402,8551.0
2021-04-07 12:20:00,186.25,186.78,186.18,186.5,5713.0,167.6302,168.1072,167.5672,167.8552,5713.0
2021-04-07 12:30:00,186.55,187.27,186.51,187.11,7177.0,167.9002,168.5482,167.8642,168.4042,7177.0
2021-04-07 12:40:00,187.13,187.15,186.04,186.83,48278.0,168.4222,168.4402,167.4412,168.1522,48278.0
2021-04-07 12:50:00,186.9,187.08,186.72,186.79,11668.0,168.2152,168.3772,168.0532,168.1162,11668.0
2021-04-07 13:00:00,186.75,186.92,186.38,186.38,7950.0,168.0802,168.2332,167.7472,167.7472,7950.0
2021-04-07 13:10:00,186.39,186.56,186.26,186.44,8981.0,167.7562,167.9092,167.6392,167.8012,8981.0
2021-04-07 13:20:00,186.4,186.42,185.96,186.12,10533.0,167.7652,167.7832,167.3692,167.5132,10533.0
2021-04-07 13:30:00,186.09,186.92,186.08,186.88,10259.0,167.4862,168.2332,167.4772,168.1972,10259.0
2021-04-07 13:40:00,186.8,186.97,186.62,186.78,6418.0,168.1252,168.2782,167.9632,168.1072,6418.0
2021-04-07 13:50:00,186.69,186.86,186.61,186.81,6264.0,168.0262,168.1792,167.9542,168.1342,6264.0
2021-04-07 14:00:00,186.88,187.65,186.88,187.57,11451.0,168.1972,168.8902,168.1972,168.8182,11451.0
2021-04-07 14:10:00,187.73,187.96,187.62,187.73,7323.0,168.9622,169.1692,168.8632,168.9622,7323.0
2021-04-07 14:20:00,187.65,187.79,187.49,187.5,5394.0,168.8902,169.0162,168.7462,168.7552,5394.0
2021-04-07 14:30:00,187.48,187.71,187.29,187.7,7037.0,168.7372,168.9442,168.5662,168.9352,7037.0
2021-04-07 14:40:00,187.7,187.9,187.59,187.77,8469.0,168.9352,169.1152,168.8362,168.9982,8469.0
2021-04-07 14:50:00,187.78,188.04,187.72,187.78,10151.0,169.0072,169.2412,168.9532,169.0072,10151.0
2021-04-07 15:00:00,187.84,188.04,187.6,187.6,17368.0,169.0612,169.2412,168.8452,168.8452,17368.0
2021-04-07 15:10:00,187.57,187.64,187.09,187.09,6391.0,168.8182,168.8812,168.3862,168.3862,6391.0
2021-04-07 15:20:00,187.09,187.43,186.9,187.09,10769.0,168.3862,168.6922,168.2152,168.3862,10769.0
2021-04-07 15:30:00,187.03,187.14,186.4,186.99,27541.0,168.3322,168.4312,167.7652,168.2962,27541.0
2021-04-07 15:40:00,186.92,187.36,186.88,187.21,19212.0,168.2332,168.6292,168.1972,168.4942,19212.0
2021-04-07 15:50:00,187.24,187.33,186.89,187.17,42479.0,168.5212,168.6022,168.2062,168.4582,42479.0
2021-04-08 09:30:00,189.8,190.5,188.99,189.16,64757.0,170.8253,171.4553,170.0963,170.2493,64757.0
2021-04-08 09:40:00,189.01,189.05,187.67,188.12,29942.0,170.1143,170.1503,168.9082,169.3132,29942.0
2021-04-08 09:50:00,188.18,189.17,188.17,189.17,23898.0,169.3672,170.2583,169.3582,170.2583,23898.0
2021-04-08 10:00:00,189.18,189.49,188.42,188.8,21047.0,170.2673,170.5463,169.5832,169.9253,21047.0
2021-04-08 10:10:00,188.74,188.93,188.11,188.29,41837.0,169.8713,170.0423,169.3042,169.4662,41837.0
2021-04-08 10:20:00,188.16,188.47,187.6,187.65,9461.0,169.3492,169.6282,168.8452,168.8902,9461.0
2021-04-08 10:30:00,187.75,188.2,187.67,188.18,20856.0,168.9802,169.3852,168.9082,169.3672,20856.0
2021-04-08 10:40:00,188.24,188.47,188.1,188.37,22043.0,169.4212,169.6282,169.2952,169.5382,22043.0
2021-04-08 10:50:00,188.43,188.69,188.27,188.65,30666.0,169.5922,169.8263,169.4482,169.7903,30666.0
2021-04-08 11:00:00,188.74,189.01,188.46,188.64,13978.0,169.8713,170.1143,169.6192,169.7813,13978.0
2021-04-08 11:10:00,188.58,188.74,188.49,188.66,11035.0,169.7273,169.8713,169.6463,169.7993,11035.0
2021-04-08 11:20:00,188.69,188.76,188.48,188.75,7750.0,169.8263,169.8893,169.6372,169.8803,7750.0
2021-04-08 11:30:00,188.82,189.06,188.5,188.89,9869.0,169.9433,170.1593,169.6553,170.0063,9869.0
2021-04-08 11:40:00,188.81,188.96,188.5,188.72,14355.0,169.9343,170.0693,169.6553,169.8533,14355.0
2021-04-08 11:50:00,188.64,188.71,188.47,188.5,8081.0,169.7813,169.8443,169.6282,169.6553,8081.0
2021-04-08 12:00:00,188.53,188.71,188.46,188.56,9518.0,169.6823,169.8443,169.6192,169.7093,9518.0
2021-04-08 12:10:00,188.51,188.9,188.5,188.73,6332.0,169.6643,170.0153,169.6553,169.8623,6332.0
2021-04-08 12:20:00,188.73,188.73,188.48,188.52,9775.0,169.8623,169.8623,169.6372,169.6733,9775.0
2021-04-08 12:30:00,188.58,188.79,188.54,188.56,6892.0,169.7273,169.9163,169.6913,169.7093,6892.0
2021-04-08 12:40:00,188.57,188.97,188.5,188.63,10268.0,169.7183,170.0783,169.6553,169.7723,10268.0
2021-04-08 12:50:00,188.76,188.98,188.7,188.89,8802.0,169.8893,170.0873,169.8353,170.0063,8802.0
2021-04-08 13:00:00,188.98,189.29,188.98,189.06,8936.0,170.0873,170.3663,170.0873,170.1593,8936.0
2021-04-08 13:10:00,188.99,189.15,188.87,189.1,4118.0,170.0963,170.2403,169.9883,170.1953,4118.0
2021-04-08 13:20:00,188.97,189.19,188.9,189.16,13765.0,170.0783,170.2763,170.0153,170.2493,13765.0
2021-04-08 13:30:00,189.22,189.52,189.17,189.18,12498.0,170.3033,170.5733,170.2583,170.2673,12498.0
2021-04-08 13:40:00,189.22,189.22,188.75,188.8,6365.0,170.3033,170.3033,169.8803,169.9253,6365.0
2021-04-08 13:50:00,188.8,188.8,188.57,188.64,16881.0,169.9253,169.9253,169.7183,169.7813,16881.0
2021-04-08 14:00:00,188.68,189.09,188.65,189.03,7522.0,169.8173,170.1863,169.7903,170.1323,7522.0
2021-04-08 14:10:00,189.06,189.13,188.91,188.97,4396.0,170.1593,170.2223,170.0243,170.0783,4396.0
2021-04-08 14:20:00,188.93,189.32,188.91,189.14,9178.0,170.0423,170.3933,170.0243,170.2313,9178.0
2021-04-08 14:30:00,189.11,189.15,188.76,188.76,8055.0,170.2043,170.2403,169.8893,169.8893,8055.0
2021-04-08 14:40:00,188.76,189.1,188.76,189.1,8639.0,169.8893,170.1953,169.8893,170.1953,8639.0
2021-04-08 14:50:00,189.08,189.17,188.88,189.07,15723.0,170.1773,170.2583,169.9973,170.1683,15723.0
2021-04-08 15:00:00,189.0,189.6,188.88,189.36,15696.0,170.1053,170.6453,169.9973,170.4293,15696.0
2021-04-08 15:10:00,189.39,189.49,189.07,189.34,15065.0,170.4563,170.5463,170.1683,170.4113,15065.0
2021-04-08 15:20:00,189.31,189.54,189.2,189.42,21775.0,170.3843,170.5913,170.2853,170.4833,21775.0
2021-04-08 15:30:00,189.42,189.52,189.18,189.31,24441.0,170.4833,170.5733,170.2673,170.3843,24441.0
2021-04-08 15:40:00,189.32,189.51,189.28,189.31,26195.0,170.3933,170.5643,170.3573,170.3843,26195.0
2021-04-08 15:50:00,189.27,190.02,189.07,189.66,161682.0,170.3483,171.0233,170.1683,170.6993,161682.0
2021-04-09 09:30:00,188.0,188.04,186.74,187.1,52757.0,169.2052,169.2412,168.0712,168.3952,52757.0
2021-04-09 09:40:00,186.9,187.81,186.82,187.61,25641.0,168.2152,169.0342,168.1432,168.8542,25641.0
2021-04-09 09:50:00,187.68,188.13,187.3,187.88,22563.0,168.9172,169.3222,168.5752,169.0972,22563.0
2021-04-09 10:00:00,187.89,188.98,187.86,188.85,25471.0,169.1062,170.0873,169.0792,169.9703,25471.0
2021-04-09 10:10:00,188.46,188.66,188.02,188.16,10402.0,169.6192,169.7993,169.2232,169.3492,10402.0
2021-04-09 10:20:00,188.22,188.3,187.42,187.66,18317.0,169.4032,169.4752,168.6832,168.8992,18317.0
2021-04-09 10:30:00,187.58,188.0,187.35,187.63,14415.0,168.8272,169.2052,168.6202,168.8722,14415.0
2021-04-09 10:40:00,187.64,188.2,187.56,188.2,4405.0,168.8812,169.3852,168.8092,169.3852,4405.0
2021-04-09 10:50:00,188.09,188.17,187.68,187.8,4667.0,169.2862,169.3582,168.9172,169.0252,4667.0
2021-04-09 11:00:00,187.84,187.98,187.11,187.11,9766.0,169.0612,169.1872,168.4042,168.4042,9766.0
2021-04-09 11:10:00,187.2,187.47,187.05,187.2,10740.0,168.4852,168.7282,168.3502,168.4852,10740.0
2021-04-09 11:20:00,187.17,187.21,186.55,186.73,18145.0,168.4582,168.4942,167.9002,168.0622,18145.0
2021-04-09 11:30:00,186.71,186.94,186.59,186.84,10388.0,168.0442,168.2512,167.9362,168.1612,10388.0
2021-04-09 11:40:00,186.92,187.39,186.87,187.18,6750.0,168.2332,168.6562,168.1882,168.4672,6750.0
2021-04-09 11:50:00,187.21,187.88,187.21,187.58,11234.0,168.4942,169.0972,168.4942,168.8272,11234.0
2021-04-09 12:00:00,187.46,187.99,187.46,187.74,7834.0,168.7192,169.1962,168.7192,168.9712,7834.0
2021-04-09 12:10:00,187.69,187.71,187.4,187.53,3940.0,168.9262,168.9442,168.6652,168.7822,3940.0
2021-04-09 12:20:00,187.55,187.95,187.55,187.68,6055.0,168.8002,169.1602,168.8002,168.9172,6055.0
2021-04-09 12:30:00,187.61,187.73,187.36,187.36,4713.0,168.8542,168.9622,168.6292,168.6292,4713.0
2021-04-09 12:40:00,187.38,187.46,187.07,187.07,10838.0,168.6472,168.7192,168.3682,168.3682,10838.0
2021-04-09 12:50:00,187.08,188.0,187.0,187.95,35627.0,168.3772,169.2052,168.3052,169.1602,35627.0
2021-04-09 13:00:00,188.0,188.33,187.96,188.25,12384.0,169.2052,169.5022,169.1692,169.4302,12384.0
2021-04-09 13:10:00,188.18,188.36,188.17,188.28,12460.0,169.3672,169.5292,169.3582,169.4572,12460.0
2021-04-09 13:20:00,188.24,188.31,187.9,187.92,16099.0,169.4212,169.4842,169.1152,169.1332,16099.0
2021-04-09 13:30:00,187.97,188.06,187.89,188.06,8068.0,169.1782,169.2592,169.1062,169.2592,8068.0
2021-04-09 13:40:00,188.06,188.06,187.61,187.81,6284.0,169.2592,169.2592,168.8542,169.0342,6284.0
2021-04-09 13:50:00,187.83,187.93,187.57,187.58,4265.0,169.0522,169.1422,168.8182,168.8272,4265.0
2021-04-09 14:00:00,187.66,188.06,187.66,187.93,3799.0,168.8992,169.2592,168.8992,169.1422,3799.0
2021-04-09 14:10:00,187.96,187.97,187.77,187.92,3310.0,169.1692,169.1782,168.9982,169.1332,3310.0
2021-04-09 14:20:00,187.93,188.09,187.81,187.84,8426.0,169.1422,169.2862,169.0342,169.0612,8426.0
2021-04-09 14:30:00,187.84,187.84,187.65,187.72,3594.0,169.0612,169.0612,168.8902,168.9532,3594.0
2021-04-09 14:40:00,187.69,187.94,187.69,187.84,5320.0,168.9262,169.1512,168.9262,169.0612,5320.0
2021-04-09 14:50:00,187.85,187.86,187.6,187.73,4513.0,169.0702,169.0792,168.8452,168.9622,4513.0
2021-04-09 15:00:00,187.72,187.72,187.29,187.29,7247.0,168.9532,168.9532,168.5662,168.5662,7247.0
2021-04-09 15:10:00,187.35,187.62,187.24,187.51,7849.0,168.6202,168.8632,168.5212,168.7642,7849.0
2021-04-09 15:20:00,187.51,188.13,187.5,188.05,18466.0,168.7642,169.3222,168.7552,169.2502,18466.0
2021-04-09 15:30:00,188.1,188.2,187.92,187.92,20856.0,169.2952,169.3852,169.1332,169.1332,20856.0
2021-04-09 15:40:00,187.93,188.01,187.78,187.84,13110.0,169.1422,169.2142,169.0072,169.0612,13110.0
2021-04-09 15:50:00,187.9,188.87,187.82,188.73,94652.0,169.1152,169.9883,169.0432,169.8623,94652.0
2021-04-12 09:30:00,187.65,188.25,186.98,187.63,40157.0,168.8902,169.4302,168.2872,168.8722,40157.0
2021-04-12 09:40:00,187.76,188.07,186.67,186.72,17251.0,168.9892,169.2682,168.0082,168.0532,17251.0
2021-04-12 09:50:00,186.66,187.3,186.33,186.78,18664.0,167.9992,168.5752,167.7022,168.1072,18664.0
2021-04-12 10:00:00,186.83,187.42,186.83,187.34,6402.0,168.1522,168.6832,168.1522,168.6112,6402.0
2021-04-12 10:10:00,187.18,187.89,187.0,187.76,4108.0,168.4672,169.1062,168.3052,168.9892,4108.0
2021-04-12 10:20:00,187.77,187.88,187.17,187.22,15126.0,168.9982,169.0972,168.4582,168.5032,15126.0
2021-04-12 10:30:00,187.25,187.36,186.88,186.9,10286.0,168.5302,168.6292,168.1972,168.2152,10286.0
2021-04-12 10:40:00,186.98,187.21,186.09,186.93,15845.0,168.2872,168.4942,167.4862,168.2422,15845.0
2021-04-12 10:50:00,186.98,187.4,186.98,187.14,4051.0,168.2872,168.6652,168.2872,168.4312,4051.0
2021-04-12 11:00:00,187.18,187.27,186.75,186.75,9822.0,168.4672,168.5482,168.0802,168.0802,9822.0
2021-04-12 11:10:00,186.64,187.1,186.59,187.1,6828.0,167.9812,168.3952,167.9362,168.3952,6828.0
2021-04-12 11:20:00,187.24,187.25,186.7,186.92,5971.0,168.5212,168.5302,168.0352,168.2332,5971.0
2021-04-12 11:30:00,186.97,186.97,186.5,186.65,10879.0,168.2782,168.2782,167.8552,167.9902,10879.0
2021-04-12 11:40:00,186.58,186.86,186.51,186.66,5957.0,167.9272,168.1792,167.8642,167.9992,5957.0
2021-04-12 11:50:00,186.51,186.87,186.48,186.82,3892.0,167.8642,168.1882,167.8372,168.1432,3892.0
2021-04-12 12:00:00,186.82,186.91,186.66,186.66,5388.0,168.1432,168.2242,167.9992,167.9992,5388.0
2021-04-12 12:10:00,186.69,186.8,186.28,186.56,11917.0,168.0262,168.1252,167.6572,167.9092,11917.0
2021-04-12 12:20:00,186.62,186.83,186.53,186.83,7057.0,167.9632,168.1522,167.8822,168.1522,7057.0
2021-04-12 12:30:00,186.96,187.44,186.96,187.12,4662.0,168.2692,168.7012,168.2692,168.4132,4662.0
2021-04-12 12:40:00,187.1,187.35,187.09,187.2,4537.0,168.3952,168.6202,168.3862,168.4852,4537.0
2021-04-12 12:50:00,187.29,187.5,187.23,187.37,12709.0,168.5662,168.7552,168.5122,168.6382,12709.0
2021-04-12 13:00:00,187.39,187.47,187.3,187.44,2975.0,168.6562,168.7282,168.5752,168.7012,2975.0
2021-04-12 13:10:00,187.45,187.46,187.1,187.13,6178.0,168.7102,168.7192,168.3952,168.4222,6178.0
2021-04-12 13:20:00,187.17,187.29,187.05,187.11,8414.0,168.4582,168.5662,168.3502,168.4042,8414.0
2021-04-12 13:30:00,187.19,187.21,186.74,186.76,11034.0,168.4762,168.4942,168.0712,168.0892,11034.0
2021-04-12 13:40:00,186.88,187.23,186.62,187.21,12418.0,168.1972,168.5122,167.9632,168.4942,12418.0
2021-04-12 13:50:00,187.25,187.25,186.62,186.63,17580.0,168.5302,168.5302,167.9632,167.9722,17580.0
2021-04-12 14:00:00,186.6,187.41,186.6,187.24,20180.0,167.9452,168.6742,167.9452,168.5212,20180.0
2021-04-12 14:10:00,187.3,187.53,187.08,187.38,10025.0,168.5752,168.7822,168.3772,168.6472,10025.0
2021-04-12 14:20:00,187.42,187.5,187.28,187.5,12495.0,168.6832,168.7552,168.5572,168.7552,12495.0
2021-04-12 14:30:00,187.54,187.62,187.47,187.53,10694.0,168.7912,168.8632,168.7282,168.7822,10694.0
2021-04-12 14:40:00,187.53,187.62,187.43,187.57,17424.0,168.7822,168.8632,168.6922,168.8182,17424.0
2021-04-12 14:50:00,187.52,187.72,187.42,187.6,17206.0,168.7732,168.9532,168.6832,168.8452,17206.0
2021-04-12 15:00:00,187.6,187.6,187.27,187.36,5698.0,168.8452,168.8452,168.5482,168.6292,5698.0
2021-04-12 15:10:00,187.42,187.54,187.28,187.45,5874.0,168.6832,168.7912,168.5572,168.7102,5874.0
2021-04-12 15:20:00,187.46,187.65,187.45,187.53,8119.0,168.7192,168.8902,168.7102,168.7822,8119.0
2021-04-12 15:30:00,187.55,187.61,187.33,187.54,15469.0,168.8002,168.8542,168.6022,168.7912,15469.0
2021-04-12 15:40:00,187.55,188.12,187.55,188.06,30674.0,168.8002,169.3132,168.8002,169.2592,30674.0
2021-04-12 15:50:00,187.92,188.3,187.71,188.26,66811.0,169.1332,169.4752,168.9442,169.4392,66811.0
2021-04-13 09:30:00,189.04,190.43,188.6,190.05,48976.0,170.1413,171.3923,169.7453,171.0503,48976.0
2021-04-13 09:40:00,189.94,189.99,188.63,188.67,11753.0,170.9513,170.9963,169.7723,169.8083,11753.0
2021-04-13 09:50:00,188.5,188.97,188.35,188.82,9876.0,169.6553,170.0783,169.5202,169.9433,9876.0
2021-04-13 10:00:00,188.77,188.89,187.88,188.24,11238.0,169.8983,170.0063,169.0972,169.4212,11238.0
2021-04-13 10:10:00,188.27,188.27,186.69,186.84,14436.0,169.4482,169.4482,168.0262,168.1612,14436.0
2021-04-13 10:20:00,186.9,187.65,186.62,187.65,25552.0,168.2152,168.8902,167.9632,168.8902,25552.0
2021-04-13 10:30:00,187.78,187.94,187.13,187.13,7198.0,169.0072,169.1512,168.4222,168.4222,7198.0
2021-04-13 10:40:00,187.25,187.62,187.1,187.43,3959.0,168.5302,168.8632,168.3952,168.6922,3959.0
2021-04-13 10:50:00,187.5,187.69,187.05,187.46,6414.0,168.7552,168.9262,168.3502,168.7192,6414.0
2021-04-13 11:00:00,187.46,187.79,186.79,186.79,11530.0,168.7192,169.0162,168.1162,168.1162,11530.0
2021-04-13 11:10:00,186.81,186.82,186.42,186.7,23402.0,168.1342,168.1432,167.7832,168.0352,23402.0
2021-04-13 11:20:00,186.74,186.88,186.42,186.88,19313.0,168.0712,168.1972,167.7832,168.1972,19313.0
2021-04-13 11:30:00,186.91,187.22,186.68,187.08,19629.0,168.2242,168.5032,168.0172,168.3772,19629.0
2021-04-13 11:40:00,187.11,187.18,186.96,187.05,4867.0,168.4042,168.4672,168.2692,168.3502,4867.0
2021-04-13 11:50:00,187.07,187.27,186.85,187.05,13431.0,168.3682,168.5482,168.1702,168.3502,13431.0
2021-04-13 12:00:00,187.12,187.44,187.09,187.24,5370.0,168.4132,168.7012,168.3862,168.5212,5370.0
2021-04-13 12:10:00,187.2,187.44,187.13,187.29,5155.0,168.4852,168.7012,168.4222,168.5662,5155.0
2021-04-13 12:20:00,187.24,187.28,186.94,187.03,6731.0,168.5212,168.5572,168.2512,168.3322,6731.0
2021-04-13 12:30:00,187.11,187.27,187.06,187.18,2790.0,168.4042,168.5482,168.3592,168.4672,2790.0
2021-04-13 12:40:00,187.21,187.35,187.06,187.21,5695.0,168.4942,168.6202,168.3592,168.4942,5695.0
2021-04-13 12:50:00,187.29,187.39,187.05,187.25,6013.0,168.5662,168.6562,168.3502,168.5302,6013.0
2021-04-13 13:00:00,187.2,187.69,187.2,187.65,4288.0,168.4852,168.9262,168.4852,168.8902,4288.0
2021-04-13 13:10:00,187.51,187.98,187.47,187.89,9259.0,168.7642,169.1872,168.7282,169.1062,9259.0
2021-04-13 13:20:00,187.91,187.91,187.52,187.69,6124.0,169.1242,169.1242,168.7732,168.9262,6124.0
2021-04-13 13:30:00,187.67,188.1,187.67,187.96,9361.0,168.9082,169.2952,168.9082,169.1692,9361.0
2021-04-13 13:40:00,187.79,187.84,187.55,187.55,3271.0,169.0162,169.0612,168.8002,168.8002,3271.0
2021-04-13 13:50:00,187.56,187.6,187.4,187.42,5992.0,168.8092,168.8452,168.6652,168.6832,5992.0
2021-04-13 14:00:00,187.41,187.55,187.36,187.38,5399.0,168.6742,168.8002,168.6292,168.6472,5399.0
2021-04-13 14:10:00,187.37,187.6,187.28,187.41,3569.0,168.6382,168.8452,168.5572,168.6742,3569.0
2021-04-13 14:20:00,187.4,187.68,187.3,187.6,8193.0,168.6652,168.9172,168.5752,168.8452,8193.0
2021-04-13 14:30:00,187.67,188.48,187.65,188.33,12312.0,168.9082,169.6372,168.8902,169.5022,12312.0
2021-04-13 14:40:00,188.37,189.21,188.32,188.97,35764.0,169.5382,170.2943,169.4932,170.0783,35764.0
2021-04-13 14:50:00,189.05,189.51,189.05,189.5,19166.0,170.1503,170.5643,170.1503,170.5553,19166.0
2021-04-13 15:00:00,189.44,189.49,188.87,189.03,11681.0,170.5013,170.5463,169.9883,170.1323,11681.0
2021-04-13 15:10:00,188.99,189.47,188.99,189.41,17428.0,170.0963,170.5283,170.0963,170.4743,17428.0
2021-04-13 15:20:00,189.44,189.49,188.85,189.21,42189.0,170.5013,170.5463,169.9703,170.2943,42189.0
2021-04-13 15:30:00,189.17,189.26,188.9,189.12,28696.0,170.2583,170.3393,170.0153,170.2133,28696.0
2021-04-13 15:40:00,189.16,189.38,189.0,189.15,25850.0,170.2493,170.4473,170.1053,170.2403,25850.0
2021-04-13 15:50:00,189.15,189.42,189.01,189.42,59128.0,170.2403,170.4833,170.1143,170.4833,59128.0
2021-04-14 09:30:00,188.42,189.85,188.0,189.6,65287.0,169.5832,170.8703,169.2052,170.6453,65287.0
2021-04-14 09:40:00,189.5,191.89,189.07,191.63,296250.0,170.5553,172.7063,170.1683,172.4723,296250.0
2021-04-14 09:50:00,191.45,194.49,191.24,194.35,132056.0,172.3103,175.0464,172.1213,174.9204,132056.0
2021-04-14 10:00:00,194.33,194.38,192.41,192.76,55596.0,174.9024,174.9474,173.1744,173.4894,55596.0
2021-04-14 10:10:00,192.9,193.18,192.16,192.83,38657.0,173.6154,173.8674,172.9494,173.5524,38657.0
2021-04-14 10:20:00,192.79,192.97,190.38,190.38,46481.0,173.5164,173.6784,171.3473,171.3473,46481.0
2021-04-14 10:30:00,190.56,191.81,190.53,191.14,18241.0,171.5093,172.6343,171.4823,172.0313,18241.0
2021-04-14 10:40:00,191.1,191.41,190.75,191.19,13136.0,171.9953,172.2743,171.6803,172.0763,13136.0
2021-04-14 10:50:00,191.02,191.16,190.15,190.16,17461.0,171.9233,172.0493,171.1403,171.1493,17461.0
2021-04-14 11:00:00,190.24,190.41,189.47,189.88,30258.0,171.2213,171.3743,170.5283,170.8973,30258.0
2021-04-14 11:10:00,189.85,190.2,189.46,189.61,11680.0,170.8703,171.1853,170.5193,170.6543,11680.0
2021-04-14 11:20:00,189.54,189.57,188.85,189.37,22458.0,170.5913,170.6183,169.9703,170.4383,22458.0
2021-04-14 11:30:00,189.27,189.64,189.0,189.53,9041.0,170.3483,170.6813,170.1053,170.5823,9041.0
2021-04-14 11:40:00,189.5,189.64,189.22,189.49,6977.0,170.5553,170.6813,170.3033,170.5463,6977.0
2021-04-14 11:50:00,189.58,189.72,189.28,189.44,6401.0,170.6273,170.7533,170.3573,170.5013,6401.0
2021-04-14 12:00:00,189.36,189.53,188.51,189.13,13874.0,170.4293,170.5823,169.6643,170.2223,13874.0
2021-04-14 12:10:00,188.97,189.71,188.97,189.71,6340.0,170.0783,170.7443,170.0783,170.7443,6340.0
2021-04-14 12:20:00,189.71,189.88,189.28,189.28,12255.0,170.7443,170.8973,170.3573,170.3573,12255.0
2021-04-14 12:30:00,189.31,190.01,189.3,190.01,12045.0,170.3843,171.0143,170.3753,171.0143,12045.0
2021-04-14 12:40:00,190.02,190.15,189.76,189.85,17327.0,171.0233,171.1403,170.7893,170.8703,17327.0
2021-04-14 12:50:00,189.85,189.91,189.51,189.77,8709.0,170.8703,170.9243,170.5643,170.7983,8709.0
2021-04-14 13:00:00,189.78,189.87,189.5,189.75,11449.0,170.8073,170.8883,170.5553,170.7803,11449.0
2021-04-14 13:10:00,189.67,189.91,189.51,189.73,10080.0,170.7083,170.9243,170.5643,170.7623,10080.0
2021-04-14 13:20:00,189.7,189.7,189.33,189.4,9351.0,170.7353,170.7353,170.4023,170.4653,9351.0
2021-04-14 13:30:00,189.08,189.16,188.67,188.95,13246.0,170.1773,170.2493,169.8083,170.0603,13246.0
2021-04-14 13:40:00,188.94,189.34,188.74,189.19,15935.0,170.0513,170.4113,169.8713,170.2763,15935.0
2021-04-14 13:50:00,189.16,189.22,187.61,187.8,23522.0,170.2493,170.3033,168.8542,169.0252,23522.0
2021-04-14 14:00:00,187.63,187.94,186.75,186.84,17552.0,168.8722,169.1512,168.0802,168.1612,17552.0
2021-04-14 14:10:00,186.9,187.69,186.65,187.56,16412.0,168.2152,168.9262,167.9902,168.8092,16412.0
2021-04-14 14:20:00,187.58,188.26,187.55,188.0,6970.0,168.8272,169.4392,168.8002,169.2052,6970.0
2021-04-14 14:30:00,188.12,188.32,187.91,187.93,10663.0,169.3132,169.4932,169.1242,169.1422,10663.0
2021-04-14 14:40:00,188.1,188.37,188.01,188.01,9426.0,169.2952,169.5382,169.2142,169.2142,9426.0
2021-04-14 14:50:00,187.99,188.0,187.64,187.73,8763.0,169.1962,169.2052,168.8812,168.9622,8763.0
2021-04-14 15:00:00,187.74,187.96,187.26,187.42,17169.0,168.9712,169.1692,168.5392,168.6832,17169.0
2021-04-14 15:10:00,187.5,188.46,187.18,188.13,18717.0,168.7552,169.6192,168.4672,169.3222,18717.0
2021-04-14 15:20:00,188.16,188.62,187.97,188.47,12847.0,169.3492,169.7633,169.1782,169.6282,12847.0
2021-04-14 15:30:00,188.43,188.59,188.05,188.18,23617.0,169.5922,169.7363,169.2502,169.3672,23617.0
2021-04-14 15:40:00,188.24,188.35,187.64,187.64,31593.0,169.4212,169.5202,168.8812,168.8812,31593.0
2021-04-14 15:50:00,187.63,188.14,187.24,187.92,132824.0,168.8722,169.3312,168.5212,169.1332,132824.0
2021-04-15 09:30:00,190.12,190.12,188.58,189.8,42083.0,171.1133,171.1133,169.7273,170.8253,42083.0
2021-04-15 09:40:00,189.81,189.94,188.46,188.55,15781.0,170.8343,170.9513,169.6192,169.7003,15781.0
2021-04-15 09:50:00,188.71,189.18,188.52,189.0,7963.0,169.8443,170.2673,169.6733,170.1053,7963.0
2021-04-15 10:00:00,188.9,188.9,188.22,188.65,26375.0,170.0153,170.0153,169.4032,169.7903,26375.0
2021-04-15 10:10:00,188.48,188.97,188.48,188.97,9432.0,169.6372,170.0783,169.6372,170.0783,9432.0
2021-04-15 10:20:00,188.95,189.55,188.83,189.54,28074.0,170.0603,170.6003,169.9523,170.5913,28074.0
2021-04-15 10:30:00,189.58,190.38,189.27,190.33,40217.0,170.6273,171.3473,170.3483,171.3023,40217.0
2021-04-15 10:40:00,190.4,191.19,190.31,191.0,31601.0,171.3653,172.0763,171.2843,171.9053,31601.0
2021-04-15 10:50:00,190.89,191.13,190.39,190.91,18807.0,171.8063,172.0223,171.3563,171.8243,18807.0
2021-04-15 11:00:00,190.89,191.81,190.81,191.63,33113.0,171.8063,172.6343,171.7343,172.4723,33113.0
2021-04-15 11:10:00,191.56,191.63,190.56,190.57,25068.0,172.4093,172.4723,171.5093,171.5183,25068.0
2021-04-15 11:20:00,190.54,190.9,190.05,190.09,18021.0,171.4913,171.8153,171.0503,171.0863,18021.0
2021-04-15 11:30:00,190.14,190.16,189.49,189.97,13645.0,171.1313,171.1493,170.5463,170.9783,13645.0
2021-04-15 11:40:00,189.94,190.56,189.85,190.44,4586.0,170.9513,171.5093,170.8703,171.4013,4586.0
2021-04-15 11:50:00,190.62,190.89,190.38,190.48,7908.0,171.5633,171.8063,171.3473,171.4373,7908.0
2021-04-15 12:00:00,190.59,190.65,190.27,190.53,8495.0,171.5363,171.5903,171.2483,171.4823,8495.0
2021-04-15 12:10:00,190.67,190.86,190.42,190.52,7843.0,171.6083,171.7793,171.3833,171.4733,7843.0
2021-04-15 12:20:00,190.57,190.77,190.5,190.73,7553.0,171.5183,171.6983,171.4553,171.6623,7553.0
2021-04-15 12:30:00,190.73,191.13,190.6,190.93,17011.0,171.6623,172.0223,171.5453,171.8423,17011.0
2021-04-15 12:40:00,190.98,191.14,190.81,191.0,11526.0,171.8873,172.0313,171.7343,171.9053,11526.0
2021-04-15 12:50:00,190.99,191.11,190.64,190.71,9305.0,171.8963,172.0043,171.5813,171.6443,9305.0
2021-04-15 13:00:00,190.77,190.77,189.95,190.03,10712.0,171.6983,171.6983,170.9603,171.0323,10712.0
2021-04-15 13:10:00,190.04,190.12,189.91,190.01,5853.0,171.0413,171.1133,170.9243,171.0143,5853.0
2021-04-15 13:20:00,190.05,190.38,189.8,190.19,9564.0,171.0503,171.3473,170.8253,171.1763,9564.0
2021-04-15 13:30:00,190.16,190.62,190.16,190.34,9456.0,171.1493,171.5633,171.1493,171.3113,9456.0
2021-04-15 13:40:00,190.34,190.44,190.17,190.26,14898.0,171.3113,171.4013,171.1583,171.2393,14898.0
2021-04-15 13:50:00,190.23,190.67,190.09,190.64,14255.0,171.2123,171.6083,171.0863,171.5813,14255.0
2021-04-15 14:00:00,190.71,191.1,190.48,190.76,7037.0,171.6443,171.9953,171.4373,171.6893,7037.0
2021-04-15 14:10:00,190.85,190.99,190.52,190.81,8216.0,171.7703,171.8963,171.4733,171.7343,8216.0
2021-04-15 14:20:00,190.87,191.04,190.76,190.78,7976.0,171.7883,171.9413,171.6893,171.7073,7976.0
2021-04-15 14:30:00,190.83,191.01,190.6,190.67,5536.0,171.7523,171.9143,171.5453,171.6083,5536.0
2021-04-15 14:40:00,190.57,190.75,190.31,190.31,9169.0,171.5183,171.6803,171.2843,171.2843,9169.0
2021-04-15 14:50:00,190.38,190.72,190.32,190.56,11960.0,171.3473,171.6533,171.2933,171.5093,11960.0
2021-04-15 15:00:00,190.69,190.74,190.45,190.46,5977.0,171.6263,171.6713,171.4103,171.4193,5977.0
2021-04-15 15:10:00,190.43,190.45,189.98,190.28,11396.0,171.3923,171.4103,170.9873,171.2573,11396.0
2021-04-15 15:20:00,190.19,190.34,190.08,190.18,8992.0,171.1763,171.3113,171.0773,171.1673,8992.0
2021-04-15 15:30:00,190.22,191.0,190.22,190.92,16188.0,171.2033,171.9053,171.2033,171.8333,16188.0
2021-04-15 15:40:00,190.94,191.16,190.78,191.02,38387.0,171.8513,172.0493,171.7073,171.9233,38387.0
2021-04-15 15:50:00,191.05,191.37,190.43,190.65,71360.0,171.9503,172.2383,171.3923,171.5903,71360.0
2021-04-16 09:30:00,190.46,191.0,189.53,189.93,56457.0,171.4193,171.9053,170.5823,170.9423,56457.0
2021-04-16 09:40:00,189.87,191.22,189.43,191.22,30299.0,170.8883,172.1033,170.4923,172.1033,30299.0
2021-04-16 09:50:00,191.17,191.35,190.14,190.51,12528.0,172.0583,172.2203,171.1313,171.4643,12528.0
2021-04-16 10:00:00,190.43,192.21,190.38,191.98,78989.0,171.3923,172.9944,171.3473,172.7873,78989.0
2021-04-16 10:10:00,191.97,192.84,191.93,192.36,20523.0,172.7783,173.5614,172.7423,173.1294,20523.0
2021-04-16 10:20:00,192.27,192.76,191.8,192.06,20279.0,173.0484,173.4894,172.6253,172.8593,20279.0
2021-04-16 10:30:00,192.0,192.09,190.99,191.17,14245.0,172.8053,172.8864,171.8963,172.0583,14245.0
2021-04-16 10:40:00,191.26,191.99,191.21,191.9,7400.0,172.1393,172.7963,172.0943,172.7153,7400.0
2021-04-16 10:50:00,191.76,191.86,190.95,191.05,8705.0,172.5893,172.6793,171.8603,171.9503,8705.0
2021-04-16 11:00:00,191.08,191.64,190.77,191.61,11299.0,171.9773,172.4813,171.6983,172.4543,11299.0
2021-04-16 11:10:00,191.38,191.4,190.94,191.27,7482.0,172.2473,172.2653,171.8513,172.1483,7482.0
2021-04-16 11:20:00,191.13,191.51,191.08,191.19,5080.0,172.0223,172.3643,171.9773,172.0763,5080.0
2021-04-16 11:30:00,191.18,191.77,191.18,191.75,6031.0,172.0673,172.5983,172.0673,172.5803,6031.0
2021-04-16 11:40:00,191.68,191.79,191.23,191.41,4961.0,172.5173,172.6163,172.1123,172.2743,4961.0
2021-04-16 11:50:00,191.58,191.86,191.58,191.71,5175.0,172.4273,172.6793,172.4273,172.5443,5175.0
2021-04-16 12:00:00,191.75,191.94,191.63,191.69,3617.0,172.5803,172.7513,172.4723,172.5263,3617.0
2021-04-16 12:10:00,191.66,191.93,191.52,191.78,6046.0,172.4993,172.7423,172.3733,172.6073,6046.0
2021-04-16 12:20:00,191.86,191.88,191.61,191.7,4709.0,172.6793,172.6973,172.4543,172.5353,4709.0
2021-04-16 12:30:00,191.68,191.74,191.15,191.47,6350.0,172.5173,172.5713,172.0403,172.3283,6350.0
2021-04-16 12:40:00,191.4,191.62,191.4,191.59,3112.0,172.2653,172.4633,172.2653,172.4363,3112.0
2021-04-16 12:50:00,191.41,191.56,190.98,191.51,6594.0,172.2743,172.4093,171.8873,172.3643,6594.0
2021-04-16 13:00:00,191.49,191.77,191.45,191.72,7443.0,172.3463,172.5983,172.3103,172.5533,7443.0
2021-04-16 13:10:00,191.83,191.86,191.38,191.54,5438.0,172.6523,172.6793,172.2473,172.3913,5438.0
2021-04-16 13:20:00,191.43,191.5,191.21,191.32,3246.0,172.2923,172.3553,172.0943,172.1933,3246.0
2021-04-16 13:30:00,191.12,191.18,191.03,191.09,4120.0,172.0133,172.0673,171.9323,171.9863,4120.0
2021-04-16 13:40:00,191.14,191.14,190.62,190.81,8131.0,172.0313,172.0313,171.5633,171.7343,8131.0
2021-04-16 13:50:00,190.7,190.7,190.09,190.41,7480.0,171.6353,171.6353,171.0863,171.3743,7480.0
2021-04-16 14:00:00,190.34,190.92,190.34,190.86,3051.0,171.3113,171.8333,171.3113,171.7793,3051.0
2021-04-16 14:10:00,190.8,190.8,190.48,190.57,3405.0,171.7253,171.7253,171.4373,171.5183,3405.0
2021-04-16 14:20:00,190.67,190.77,190.35,190.77,2558.0,171.6083,171.6983,171.3203,171.6983,2558.0
2021-04-16 14:30:00,190.81,190.92,190.6,190.67,4703.0,171.7343,171.8333,171.5453,171.6083,4703.0
2021-04-16 14:40:00,190.58,190.6,190.29,190.38,8601.0,171.5273,171.5453,171.2663,171.3473,8601.0
2021-04-16 14:50:00,190.43,190.5,190.32,190.41,5724.0,171.3923,171.4553,171.2933,171.3743,5724.0
2021-04-16 15:00:00,190.46,190.51,190.29,190.35,22251.0,171.4193,171.4643,171.2663,171.3203,22251.0
2021-04-16 15:10:00,190.35,190.48,190.23,190.31,9760.0,171.3203,171.4373,171.2123,171.2843,9760.0
2021-04-16 15:20:00,190.34,190.37,190.15,190.3,15217.0,171.3113,171.3383,171.1403,171.2753,15217.0
2021-04-16 15:30:00,190.33,190.33,190.02,190.11,17259.0,171.3023,171.3023,171.0233,171.1043,17259.0
2021-04-16 15:40:00,190.1,190.19,189.68,189.91,26842.0,171.0953,171.1763,170.7173,170.9243,26842.0
2021-04-16 15:50:00,189.99,190.39,189.71,189.75,100715.0,170.9963,171.3563,170.7443,170.7803,100715.0
2021-04-19 09:30:00,188.68,189.93,186.75,189.46,63561.0,169.8173,170.9423,168.0802,170.5193,63561.0
2021-04-19 09:40:00,189.6,189.88,188.33,189.09,26235.0,170.6453,170.8973,169.5022,170.1863,26235.0
2021-04-19 09:50:00,189.25,189.34,187.75,188.09,19273.0,170.3303,170.4113,168.9802,169.2862,19273.0
2021-04-19 10:00:00,188.1,188.42,187.51,187.72,24479.0,169.2952,169.5832,168.7642,168.9532,24479.0
2021-04-19 10:10:00,187.63,187.66,186.35,187.27,45035.0,168.8722,168.8992,167.7202,168.5482,45035.0
2021-04-19 10:20:00,187.25,187.55,186.76,187.42,21775.0,168.5302,168.8002,168.0892,168.6832,21775.0
2021-04-19 10:30:00,187.25,187.4,187.02,187.4,9359.0,168.5302,168.6652,168.3232,168.6652,9359.0
2021-04-19 10:40:00,187.37,187.39,185.59,185.8,29430.0,168.6382,168.6562,167.0362,167.2252,29430.0
2021-04-19 10:50:00,185.94,186.85,185.75,186.33,18362.0,167.3512,168.1702,167.1802,167.7022,18362.0
2021-04-19 11:00:00,186.43,186.55,185.88,186.16,9453.0,167.7922,167.9002,167.2972,167.5492,9453.0
2021-04-19 11:10:00,186.12,186.78,185.69,186.78,12591.0,167.5132,168.1072,167.1262,168.1072,12591.0
2021-04-19 11:20:00,186.64,186.76,185.9,186.32,9887.0,167.9812,168.0892,167.3152,167.6932,9887.0
2021-04-19 11:30:00,186.28,186.28,185.23,185.58,16206.0,167.6572,167.6572,166.7122,167.0272,16206.0
2021-04-19 11:40:00,185.69,185.95,184.81,185.46,21998.0,167.1262,167.3602,166.3341,166.9192,21998.0
2021-04-19 11:50:00,185.59,186.16,185.59,186.07,9581.0,167.0362,167.5492,167.0362,167.4682,9581.0
2021-04-19 12:00:00,185.86,186.47,185.42,186.47,15784.0,167.2792,167.8282,166.8832,167.8282,15784.0
2021-04-19 12:10:00,186.46,186.87,186.27,186.33,6678.0,167.8192,168.1882,167.6482,167.7022,6678.0
2021-04-19 12:20:00,186.48,186.56,185.14,185.3,8468.0,167.8372,167.9092,166.6312,166.7752,8468.0
2021-04-19 12:30:00,185.36,185.43,184.99,184.99,12988.0,166.8292,166.8922,166.4962,166.4962,12988.0
2021-04-19 12:40:00,185.12,185.16,184.37,184.86,14913.0,166.6132,166.6492,165.9381,166.3791,14913.0
2021-04-19 12:50:00,184.88,185.13,184.75,185.01,5845.0,166.3971,166.6222,166.2801,166.5142,5845.0
2021-04-19 13:00:00,185.0,185.72,185.0,185.4,10161.0,166.5052,167.1532,166.5052,166.8652,10161.0
2021-04-19 13:10:00,185.28,186.0,185.28,185.84,7850.0,166.7572,167.4052,166.7572,167.2612,7850.0
2021-04-19 13:20:00,186.05,186.05,185.39,185.67,3751.0,167.4502,167.4502,166.8562,167.1082,3751.0
2021-04-19 13:30:00,185.59,186.03,185.48,185.93,4074.0,167.0362,167.4322,166.9372,167.3422,4074.0
2021-04-19 13:40:00,186.02,186.03,185.5,185.68,5532.0,167.4232,167.4322,166.9552,167.1172,5532.0
2021-04-19 13:50:00,185.55,185.79,185.28,185.76,11259.0,167.0002,167.2162,166.7572,167.1892,11259.0
2021-04-19 14:00:00,185.62,186.0,184.87,184.94,41310.0,167.0632,167.4052,166.3881,166.4512,41310.0
2021-04-19 14:10:00,184.95,185.59,184.95,185.21,5418.0,166.4602,167.0362,166.4602,166.6942,5418.0
2021-04-19 14:20:00,185.3,185.63,185.08,185.55,4334.0,166.7752,167.0722,166.5772,167.0002,4334.0
2021-04-19 14:30:00,185.49,185.54,184.94,185.02,6447.0,166.9462,166.9912,166.4512,166.5232,6447.0
2021-04-19 14:40:00,185.06,185.67,184.95,185.67,10623.0,166.5592,167.1082,166.4602,167.1082,10623.0
2021-04-19 14:50:00,185.54,186.06,185.34,185.95,7095.0,166.9912,167.4592,166.8112,167.3602,7095.0
2021-04-19 15:00:00,185.89,186.0,185.66,186.0,4763.0,167.3062,167.4052,167.0992,167.4052,4763.0
2021-04-19 15:10:00,185.74,185.76,185.35,185.43,6438.0,167.1712,167.1892,166.8202,166.8922,6438.0
2021-04-19 15:20:00,185.31,185.7,185.25,185.58,6083.0,166.7842,167.1352,166.7302,167.0272,6083.0
2021-04-19 15:30:00,185.58,185.69,185.36,185.6,14034.0,167.0272,167.1262,166.8292,167.0452,14034.0
2021-04-19 15:40:00,185.56,185.85,185.49,185.52,19781.0,167.0092,167.2702,166.9462,166.9732,19781.0
2021-04-19 15:50:00,185.59,185.98,185.29,185.87,87774.0,167.0362,167.3872,166.7662,167.2882,87774.0
2021-04-20 09:30:00,185.5,186.1,184.86,185.02,25899.0,166.9552,167.4952,166.3791,166.5232,25899.0
2021-04-20 09:40:00,185.16,186.22,185.11,185.59,31611.0,166.6492,167.6032,166.6042,167.0362,31611.0
2021-04-20 09:50:00,185.73,186.44,185.48,185.69,5700.0,167.1622,167.8012,166.9372,167.1262,5700.0
2021-04-20 10:00:00,185.78,186.11,185.24,185.37,4150.0,167.2072,167.5042,166.7212,166.8382,4150.0
2021-04-20 10:10:00,185.54,185.97,185.3,185.7,9485.0,166.9912,167.3782,166.7752,167.1352,9485.0
2021-04-20 10:20:00,185.43,185.77,185.19,185.44,6938.0,166.8922,167.1982,166.6762,166.9012,6938.0
2021-04-20 10:30:00,185.11,185.36,184.53,184.68,18933.0,166.6042,166.8292,166.0821,166.2171,18933.0
2021-04-20 10:40:00,184.67,184.67,182.65,183.1,40444.0,166.2081,166.2081,164.3901,164.7951,40444.0
2021-04-20 10:50:00,183.0,183.14,182.4,183.11,13319.0,164.7051,164.8311,164.1651,164.8041,13319.0
2021-04-20 11:00:00,182.97,183.35,182.83,183.19,17837.0,164.6781,165.0201,164.5521,164.8761,17837.0
2021-04-20 11:10:00,183.18,183.39,181.84,181.94,19601.0,164.8671,165.0561,163.6611,163.7511,19601.0
2021-04-20 11:20:00,182.06,182.37,181.62,181.93,18564.0,163.8591,164.1381,163.4631,163.7421,18564.0
2021-04-20 11:30:00,181.84,182.24,181.46,181.93,16959.0,163.6611,164.0211,163.3191,163.7421,16959.0
2021-04-20 11:40:00,182.07,182.7,181.76,182.68,9515.0,163.8681,164.4351,163.5891,164.4171,9515.0
2021-04-20 11:50:00,182.61,182.88,182.09,182.68,11957.0,164.3541,164.5971,163.8861,164.4171,11957.0
2021-04-20 12:00:00,182.53,182.75,182.17,182.51,7351.0,164.2821,164.4801,163.9581,164.2641,7351.0
2021-04-20 12:10:00,182.42,182.99,182.42,182.72,9542.0,164.1831,164.6961,164.1831,164.4531,9542.0
2021-04-20 12:20:00,182.64,182.97,182.58,182.81,7105.0,164.3811,164.6781,164.3271,164.5341,7105.0
2021-04-20 12:30:00,182.78,182.79,182.22,182.6,10622.0,164.5071,164.5161,164.0031,164.3451,10622.0
2021-04-20 12:40:00,182.51,182.56,181.99,182.26,12021.0,164.2641,164.3091,163.7961,164.0391,12021.0
2021-04-20 12:50:00,182.17,182.31,181.62,181.99,16082.0,163.9581,164.0841,163.4631,163.7961,16082.0
2021-04-20 13:00:00,181.96,182.16,181.77,181.81,5157.0,163.7691,163.9491,163.5981,163.6341,5157.0
2021-04-20 13:10:00,181.84,182.13,181.75,182.08,5755.0,163.6611,163.9221,163.5801,163.8771,5755.0
2021-04-20 13:20:00,182.12,182.12,181.3,181.5,17125.0,163.9131,163.9131,163.175,163.3551,17125.0
2021-04-20 13:30:00,181.56,181.98,181.42,181.91,10150.0,163.4091,163.7871,163.2831,163.7241,10150.0
2021-04-20 13:40:00,181.86,182.11,181.75,181.85,7626.0,163.6791,163.9041,163.5801,163.6701,7626.0
2021-04-20 13:50:00,181.91,182.38,181.91,182.38,9038.0,163.7241,164.1471,163.7241,164.1471,9038.0
2021-04-20 14:00:00,182.36,182.71,182.25,182.63,7547.0,164.1291,164.4441,164.0301,164.3721,7547.0
2021-04-20 14:10:00,182.68,182.68,182.24,182.24,8043.0,164.4171,164.4171,164.0211,164.0211,8043.0
2021-04-20 14:20:00,182.31,182.5,181.97,181.98,6690.0,164.0841,164.2551,163.7781,163.7871,6690.0
2021-04-20 14:30:00,181.94,181.94,181.52,181.76,9930.0,163.7511,163.7511,163.3731,163.5891,9930.0
2021-04-20 14:40:00,181.68,182.21,181.64,182.2,8372.0,163.5171,163.9941,163.4811,163.9851,8372.0
2021-04-20 14:50:00,182.13,182.31,181.69,181.82,10317.0,163.9221,164.0841,163.5261,163.6431,10317.0
2021-04-20 15:00:00,181.89,182.65,181.86,182.48,9983.0,163.7061,164.3901,163.6791,164.2371,9983.0
2021-04-20 15:10:00,182.49,182.57,182.21,182.21,10766.0,164.2461,164.3181,163.9941,163.9941,10766.0
2021-04-20 15:20:00,182.21,182.51,182.19,182.32,9515.0,163.9941,164.2641,163.9761,164.0931,9515.0
2021-04-20 15:30:00,182.28,182.62,182.28,182.57,17648.0,164.0571,164.3631,164.0571,164.3181,17648.0
2021-04-20 15:40:00,182.56,183.25,182.56,183.07,23737.0,164.3091,164.9301,164.3091,164.7681,23737.0
2021-04-20 15:50:00,183.08,183.14,182.6,182.85,88253.0,164.7771,164.8311,164.3451,164.5701,88253.0
2021-04-21 09:30:00,182.76,183.0,181.53,182.06,31269.0,164.4891,164.7051,163.3821,163.8591,31269.0
2021-04-21 09:40:00,181.94,184.29,181.85,183.89,19737.0,163.7511,165.8661,163.6701,165.5061,19737.0
2021-04-21 09:50:00,183.95,184.64,183.12,183.83,35730.0,165.5601,166.1811,164.8131,165.4521,35730.0
2021-04-21 10:00:00,183.93,183.94,183.41,183.8,21209.0,165.5421,165.5511,165.0741,165.4251,21209.0
2021-04-21 10:10:00,183.7,183.97,183.3,183.3,13901.0,165.3351,165.5781,164.9751,164.9751,13901.0
2021-04-21 10:20:00,183.32,183.89,183.32,183.8,5677.0,164.9931,165.5061,164.9931,165.4251,5677.0
2021-04-21 10:30:00,183.76,183.88,183.36,183.5,9819.0,165.3891,165.4971,165.0291,165.1551,9819.0
2021-04-21 10:40:00,183.5,183.93,183.37,183.64,14841.0,165.1551,165.5421,165.0381,165.2811,14841.0
2021-04-21 10:50:00,183.62,183.66,183.1,183.5,8177.0,165.2631,165.2991,164.7951,165.1551,8177.0
2021-04-21 11:00:00,183.53,183.81,183.19,183.38,14479.0,165.1821,165.4341,164.8761,165.0471,14479.0
2021-04-21 11:10:00,183.45,184.33,183.36,184.33,13145.0,165.1101,165.9021,165.0291,165.9021,13145.0
2021-04-21 11:20:00,184.37,184.56,183.73,183.87,16262.0,165.9381,166.1091,165.3621,165.4881,16262.0
2021-04-21 11:30:00,183.89,184.35,183.89,184.1,5389.0,165.5061,165.9201,165.5061,165.6951,5389.0
2021-04-21 11:40:00,184.13,184.45,184.03,184.28,12162.0,165.7221,166.0101,165.6321,165.8571,12162.0
2021-04-21 11:50:00,184.34,184.53,184.08,184.52,7320.0,165.9111,166.0821,165.6771,166.0731,7320.0
2021-04-21 12:00:00,184.53,184.58,184.23,184.53,5740.0,166.0821,166.1271,165.8121,166.0821,5740.0
2021-04-21 12:10:00,184.46,184.46,184.13,184.34,4653.0,166.0191,166.0191,165.7221,165.9111,4653.0
2021-04-21 12:20:00,184.14,184.45,184.03,184.4,5340.0,165.7311,166.0101,165.6321,165.9651,5340.0
2021-04-21 12:30:00,184.36,184.57,184.19,184.55,12927.0,165.9291,166.1181,165.7761,166.1001,12927.0
2021-04-21 12:40:00,184.55,184.78,184.5,184.5,10263.0,166.1001,166.3071,166.0551,166.0551,10263.0
2021-04-21 12:50:00,184.48,184.77,184.29,184.41,8797.0,166.0371,166.2981,165.8661,165.9741,8797.0
2021-04-21 13:00:00,184.38,184.89,184.38,184.64,12063.0,165.9471,166.4061,165.9471,166.1811,12063.0
2021-04-21 13:10:00,184.67,185.04,184.4,185.04,18535.0,166.2081,166.5412,165.9651,166.5412,18535.0
2021-04-21 13:20:00,185.04,185.16,184.91,184.91,11698.0,166.5412,166.6492,166.4242,166.4242,11698.0
2021-04-21 13:30:00,184.94,185.09,184.83,184.97,6245.0,166.4512,166.5862,166.3521,166.4782,6245.0
2021-04-21 13:40:00,184.95,184.95,184.5,184.58,8571.0,166.4602,166.4602,166.0551,166.1271,8571.0
2021-04-21 13:50:00,184.62,185.07,184.53,185.07,7112.0,166.1631,166.5682,166.0821,166.5682,7112.0
2021-04-21 14:00:00,185.12,185.35,184.84,185.02,15281.0,166.6132,166.8202,166.3611,166.5232,15281.0
2021-04-21 14:10:00,184.97,185.22,184.85,185.14,15886.0,166.4782,166.7032,166.3701,166.6312,15886.0
2021-04-21 14:20:00,185.16,185.22,184.86,185.11,17183.0,166.6492,166.7032,166.3791,166.6042,17183.0
2021-04-21 14:30:00,185.12,185.59,185.12,185.34,8784.0,166.6132,167.0362,166.6132,166.8112,8784.0
2021-04-21 14:40:00,185.28,185.46,185.23,185.26,4606.0,166.7572,166.9192,166.7122,166.7392,4606.0
2021-04-21 14:50:00,185.3,185.47,185.19,185.31,5685.0,166.7752,166.9282,166.6762,166.7842,5685.0
2021-04-21 15:00:00,185.23,185.37,185.19,185.22,18556.0,166.7122,166.8382,166.6762,166.7032,18556.0
2021-04-21 15:10:00,185.12,185.42,185.12,185.36,10900.0,166.6132,166.8832,166.6132,166.8292,10900.0
2021-04-21 15:20:00,185.38,185.54,185.25,185.46,22739.0,166.8472,166.9912,166.7302,166.9192,22739.0
2021-04-21 15:30:00,185.47,186.16,185.46,185.87,34592.0,166.9282,167.5492,166.9192,167.2882,34592.0
2021-04-21 15:40:00,185.87,186.58,185.73,186.58,32315.0,167.2882,167.9272,167.1622,167.9272,32315.0
2021-04-21 15:50:00,186.59,186.85,186.18,186.78,119924.0,167.9362,168.1702,167.5672,168.1072,119924.0
2021-04-22 09:30:00,186.34,186.72,185.22,185.38,31895.0,167.7112,168.0532,166.7032,166.8472,31895.0
2021-04-22 09:40:00,185.45,185.71,184.52,185.01,27449.0,166.9102,167.1442,166.0731,166.5142,27449.0
2021-04-22 09:50:00,185.28,185.75,184.53,185.75,18218.0,166.7572,167.1802,166.0821,167.1802,18218.0
2021-04-22 10:00:00,185.75,186.11,185.27,185.82,13659.0,167.1802,167.5042,166.7482,167.2432,13659.0
2021-04-22 10:10:00,185.81,186.21,185.27,185.34,28874.0,167.2342,167.5942,166.7482,166.8112,28874.0
2021-04-22 10:20:00,185.37,186.2,185.01,185.86,14275.0,166.8382,167.5852,166.5142,167.2792,14275.0
2021-04-22 10:30:00,186.0,187.03,185.98,187.03,14856.0,167.4052,168.3322,167.3872,168.3322,14856.0
2021-04-22 10:40:00,186.99,187.1,186.42,186.72,13259.0,168.2962,168.3952,167.7832,168.0532,13259.0
2021-04-22 10:50:00,186.56,187.03,186.48,186.75,3707.0,167.9092,168.3322,167.8372,168.0802,3707.0
2021-04-22 11:00:00,186.76,186.83,186.36,186.43,6884.0,168.0892,168.1522,167.7292,167.7922,6884.0
2021-04-22 11:10:00,186.35,186.35,186.13,186.28,6569.0,167.7202,167.7202,167.5222,167.6572,6569.0
2021-04-22 11:20:00,186.36,186.49,186.19,186.19,7957.0,167.7292,167.8462,167.5762,167.5762,7957.0
2021-04-22 11:30:00,186.14,186.89,186.14,186.44,5234.0,167.5312,168.2062,167.5312,167.8012,5234.0
2021-04-22 11:40:00,186.45,186.52,186.19,186.34,4816.0,167.8102,167.8732,167.5762,167.7112,4816.0
2021-04-22 11:50:00,186.41,186.58,186.12,186.2,7851.0,167.7742,167.9272,167.5132,167.5852,7851.0
2021-04-22 12:00:00,186.23,186.24,185.93,185.99,7127.0,167.6122,167.6212,167.3422,167.3962,7127.0
2021-04-22 12:10:00,185.96,186.18,185.75,185.97,17825.0,167.3692,167.5672,167.1802,167.3782,17825.0
2021-04-22 12:20:00,186.06,186.29,186.04,186.11,10263.0,167.4592,167.6662,167.4412,167.5042,10263.0
2021-04-22 12:30:00,186.1,186.45,186.09,186.25,6063.0,167.4952,167.8102,167.4862,167.6302,6063.0
2021-04-22 12:40:00,186.48,186.49,186.3,186.38,4416.0,167.8372,167.8462,167.6752,167.7472,4416.0
2021-04-22 12:50:00,186.5,187.01,186.37,186.96,7985.0,167.8552,168.3142,167.7382,168.2692,7985.0
2021-04-22 13:00:00,186.82,186.83,185.15,185.48,28644.0,168.1432,168.1522,166.6402,166.9372,28644.0
2021-04-22 13:10:00,185.42,185.45,184.13,184.13,28806.0,166.8832,166.9102,165.7221,165.7221,28806.0
2021-04-22 13:20:00,184.1,185.64,184.1,185.45,28780.0,165.6951,167.0812,165.6951,166.9102,28780.0
2021-04-22 13:30:00,185.49,185.49,184.63,184.79,10376.0,166.9462,166.9462,166.1721,166.3161,10376.0
2021-04-22 13:40:00,184.75,184.75,183.4,183.43,17989.0,166.2801,166.2801,165.0651,165.0921,17989.0
2021-04-22 13:50:00,183.48,183.71,182.7,182.81,29904.0,165.1371,165.3441,164.4351,164.5341,29904.0
2021-04-22 14:00:00,182.82,183.2,182.18,183.15,31625.0,164.5431,164.8851,163.9671,164.8401,31625.0
2021-04-22 14:10:00,183.3,183.39,182.79,182.98,14848.0,164.9751,165.0561,164.5161,164.6871,14848.0
2021-04-22 14:20:00,182.95,183.66,182.65,183.66,9868.0,164.6601,165.2991,164.3901,165.2991,9868.0
2021-04-22 14:30:00,183.44,183.96,183.41,183.56,22283.0,165.1011,165.5691,165.0741,165.2091,22283.0
2021-04-22 14:40:00,183.57,184.08,183.47,183.56,21392.0,165.2181,165.6771,165.1281,165.2091,21392.0
2021-04-22 14:50:00,183.57,183.96,183.1,183.62,9546.0,165.2181,165.5691,164.7951,165.2631,9546.0
2021-04-22 15:00:00,183.65,184.09,183.13,183.26,6705.0,165.2901,165.6861,164.8221,164.9391,6705.0
2021-04-22 15:10:00,183.28,183.54,183.03,183.29,10276.0,164.9571,165.1911,164.7321,164.9661,10276.0
2021-04-22 15:20:00,183.34,183.38,183.07,183.22,8184.0,165.0111,165.0471,164.7681,164.9031,8184.0
2021-04-22 15:30:00,183.37,183.78,183.36,183.52,15794.0,165.0381,165.4071,165.0291,165.1731,15794.0
2021-04-22 15:40:00,183.54,183.8,183.26,183.39,15232.0,165.1911,165.4251,164.9391,165.0561,15232.0
2021-04-22 15:50:00,183.37,183.78,183.22,183.41,72366.0,165.0381,165.4071,164.9031,165.0741,72366.0
2021-04-23 09:30:00,191.99,193.95,190.77,191.74,197883.0,172.7963,174.5604,171.6983,172.5713,197883.0
2021-04-23 09:40:00,191.85,191.97,190.34,191.45,90332.0,172.6703,172.7783,171.3113,172.3103,90332.0
2021-04-23 09:50:00,191.39,192.48,191.07,191.33,54314.0,172.2563,173.2374,171.9683,172.2023,54314.0
2021-04-23 10:00:00,191.5,192.2,191.21,192.02,46121.0,172.3553,172.9854,172.0943,172.8233,46121.0
2021-04-23 10:10:00,192.01,192.37,191.57,191.62,38472.0,172.8143,173.1384,172.4183,172.4633,38472.0
2021-04-23 10:20:00,191.52,192.1,191.16,191.98,35714.0,172.3733,172.8954,172.0493,172.7873,35714.0
2021-04-23 10:30:00,192.01,192.09,191.28,191.3,71511.0,172.8143,172.8864,172.1573,172.1753,71511.0
2021-04-23 10:40:00,191.31,191.35,190.45,190.68,33683.0,172.1843,172.2203,171.4103,171.6173,33683.0
2021-04-23 10:50:00,190.6,191.0,190.4,190.79,27261.0,171.5453,171.9053,171.3653,171.7163,27261.0
2021-04-23 11:00:00,190.71,191.2,190.7,190.94,42801.0,171.6443,172.0853,171.6353,171.8513,42801.0
2021-04-23 11:10:00,190.94,191.2,190.52,190.77,33698.0,171.8513,172.0853,171.4733,171.6983,33698.0
2021-04-23 11:20:00,190.8,191.21,190.56,190.85,19226.0,171.7253,172.0943,171.5093,171.7703,19226.0
2021-04-23 11:30:00,190.83,191.0,190.63,190.9,19070.0,171.7523,171.9053,171.5723,171.8153,19070.0
2021-04-23 11:40:00,190.93,191.0,190.53,190.88,11584.0,171.8423,171.9053,171.4823,171.7973,11584.0
2021-04-23 11:50:00,190.9,191.31,190.75,190.96,22362.0,171.8153,172.1843,171.6803,171.8693,22362.0
2021-04-23 12:00:00,190.95,191.08,190.6,190.9,16512.0,171.8603,171.9773,171.5453,171.8153,16512.0
2021-04-23 12:10:00,190.78,190.78,190.04,190.2,29804.0,171.7073,171.7073,171.0413,171.1853,29804.0
2021-04-23 12:20:00,190.25,190.6,189.77,189.88,17197.0,171.2303,171.5453,170.7983,170.8973,17197.0
2021-04-23 12:30:00,189.87,190.19,189.82,189.91,24293.0,170.8883,171.1763,170.8433,170.9243,24293.0
2021-04-23 12:40:00,189.94,190.36,189.9,190.29,12539.0,170.9513,171.3293,170.9153,171.2663,12539.0
2021-04-23 12:50:00,190.33,190.71,190.33,190.61,13750.0,171.3023,171.6443,171.3023,171.5543,13750.0
2021-04-23 13:00:00,190.61,190.76,190.26,190.43,12375.0,171.5543,171.6893,171.2393,171.3923,12375.0
2021-04-23 13:10:00,190.44,190.63,190.27,190.4,13132.0,171.4013,171.5723,171.2483,171.3653,13132.0
2021-04-23 13:20:00,190.43,190.59,190.28,190.35,11559.0,171.3923,171.5363,171.2573,171.3203,11559.0
2021-04-23 13:30:00,190.44,190.68,190.33,190.64,12388.0,171.4013,171.6173,171.3023,171.5813,12388.0
2021-04-23 13:40:00,190.68,190.83,190.49,190.49,15601.0,171.6173,171.7523,171.4463,171.4463,15601.0
2021-04-23 13:50:00,190.49,190.71,190.2,190.47,18804.0,171.4463,171.6443,171.1853,171.4283,18804.0
2021-04-23 14:00:00,190.55,190.8,190.52,190.55,14521.0,171.5003,171.7253,171.4733,171.5003,14521.0
2021-04-23 14:10:00,190.58,190.68,190.13,190.13,15985.0,171.5273,171.6173,171.1223,171.1223,15985.0
2021-04-23 14:20:00,190.19,190.47,190.19,190.34,15091.0,171.1763,171.4283,171.1763,171.3113,15091.0
2021-04-23 14:30:00,190.39,190.67,190.35,190.66,17393.0,171.3563,171.6083,171.3203,171.5993,17393.0
2021-04-23 14:40:00,190.65,191.0,190.65,190.85,18931.0,171.5903,171.9053,171.5903,171.7703,18931.0
2021-04-23 14:50:00,190.88,191.33,190.81,191.03,15820.0,171.7973,172.2023,171.7343,171.9323,15820.0
2021-04-23 15:00:00,191.06,191.58,190.95,191.31,29372.0,171.9593,172.4273,171.8603,172.1843,29372.0
2021-04-23 15:10:00,191.33,191.61,191.32,191.47,18716.0,172.2023,172.4543,172.1933,172.3283,18716.0
2021-04-23 15:20:00,191.35,191.79,191.35,191.63,29499.0,172.2203,172.6163,172.2203,172.4723,29499.0
2021-04-23 15:30:00,191.64,191.79,191.38,191.51,38498.0,172.4813,172.6163,172.2473,172.3643,38498.0
2021-04-23 15:40:00,191.56,191.65,190.85,190.99,38211.0,172.4093,172.4903,171.7703,171.8963,38211.0
2021-04-23 15:50:00,191.0,191.03,190.35,190.92,226642.0,171.9053,171.9323,171.3203,171.8333,226642.0
2021-04-26 09:30:00,194.84,195.78,192.83,195.59,211821.0,175.3614,176.2075,173.5524,176.0364,211821.0
2021-04-26 09:40:00,195.77,198.18,195.65,197.53,134912.0,176.1985,178.3675,176.0904,177.7825,134912.0
2021-04-26 09:50:00,197.56,200.38,196.44,200.01,385810.0,177.8095,180.3476,176.8015,180.0146,385810.0
2021-04-26 10:00:00,199.86,200.19,198.82,199.09,106437.0,179.8796,180.1766,178.9435,179.1865,106437.0
2021-04-26 10:10:00,199.04,199.43,198.12,199.34,85579.0,179.1415,179.4926,178.3135,179.4116,85579.0
2021-04-26 10:20:00,199.06,199.38,198.26,198.57,40610.0,179.1595,179.4476,178.4395,178.7185,40610.0
2021-04-26 10:30:00,198.59,198.85,198.33,198.72,38076.0,178.7365,178.9705,178.5025,178.8535,38076.0
2021-04-26 10:40:00,198.76,199.35,198.5,199.18,72337.0,178.8895,179.4206,178.6555,179.2675,72337.0
2021-04-26 10:50:00,199.14,200.3,198.84,200.06,80259.0,179.2315,180.2756,178.9615,180.0596,80259.0
2021-04-26 11:00:00,200.16,201.43,200.05,201.16,91677.0,180.1496,181.2926,180.0506,181.0496,91677.0
2021-04-26 11:10:00,201.15,201.99,200.63,200.86,115904.0,181.0406,181.7966,180.5726,180.7796,115904.0
2021-04-26 11:20:00,200.86,200.86,199.6,199.78,49515.0,180.7796,180.7796,179.6456,179.8076,49515.0
2021-04-26 11:30:00,199.92,200.18,199.58,200.09,29689.0,179.9336,180.1676,179.6276,180.0866,29689.0
2021-04-26 11:40:00,200.17,200.25,199.31,199.43,35104.0,180.1586,180.2306,179.3846,179.4926,35104.0
2021-04-26 11:50:00,199.4,199.91,199.28,199.9,33005.0,179.4656,179.9246,179.3576,179.9156,33005.0
2021-04-26 12:00:00,199.89,200.11,199.25,199.44,32245.0,179.9066,180.1046,179.3305,179.5016,32245.0
2021-04-26 12:10:00,199.51,200.72,199.36,199.9,201407.0,179.5646,180.6536,179.4296,179.9156,201407.0
2021-04-26 12:20:00,199.85,199.87,199.33,199.56,56453.0,179.8706,179.8886,179.4026,179.6096,56453.0
2021-04-26 12:30:00,199.57,199.76,199.25,199.66,37681.0,179.6186,179.7896,179.3305,179.6996,37681.0
2021-04-26 12:40:00,199.62,200.02,199.52,199.52,45940.0,179.6636,180.0236,179.5736,179.5736,45940.0
2021-04-26 12:50:00,199.58,199.69,199.17,199.3,40688.0,179.6276,179.7266,179.2585,179.3756,40688.0
2021-04-26 13:00:00,199.31,199.54,199.2,199.24,45954.0,179.3846,179.5916,179.2855,179.3215,45954.0
2021-04-26 13:10:00,199.28,199.98,199.26,199.65,39055.0,179.3576,179.9876,179.3396,179.6906,39055.0
2021-04-26 13:20:00,199.65,200.0,199.6,199.83,19662.0,179.6906,180.0056,179.6456,179.8526,19662.0
2021-04-26 13:30:00,199.91,199.93,199.41,199.49,18524.0,179.9246,179.9426,179.4746,179.5466,18524.0
2021-04-26 13:40:00,199.48,199.94,199.42,199.84,18060.0,179.5376,179.9516,179.4836,179.8616,18060.0
2021-04-26 13:50:00,199.93,200.14,199.83,200.11,24777.0,179.9426,180.1316,179.8526,180.1046,24777.0
2021-04-26 14:00:00,200.1,200.34,200.02,200.18,19966.0,180.0956,180.3116,180.0236,180.1676,19966.0
2021-04-26 14:10:00,200.12,200.55,200.12,200.29,22361.0,180.1136,180.5006,180.1136,180.2666,22361.0
2021-04-26 14:20:00,200.2,200.31,200.02,200.25,22742.0,180.1856,180.2846,180.0236,180.2306,22742.0
2021-04-26 14:30:00,200.24,200.26,199.85,199.95,19734.0,180.2216,180.2396,179.8706,179.9606,19734.0
2021-04-26 14:40:00,199.99,200.53,199.97,200.39,16191.0,179.9966,180.4826,179.9786,180.3566,16191.0
2021-04-26 14:50:00,200.42,200.67,200.35,200.48,19203.0,180.3836,180.6086,180.3206,180.4376,19203.0
2021-04-26 15:00:00,200.65,200.68,200.25,200.25,24903.0,180.5906,180.6176,180.2306,180.2306,24903.0
2021-04-26 15:10:00,200.31,200.31,199.74,199.99,26748.0,180.2846,180.2846,179.7716,179.9966,26748.0
2021-04-26 15:20:00,200.02,200.17,199.22,199.32,46194.0,180.0236,180.1586,179.3035,179.3936,46194.0
2021-04-26 15:30:00,199.25,199.8,199.14,199.68,43002.0,179.3305,179.8256,179.2315,179.7176,43002.0
2021-04-26 15:40:00,199.62,199.79,198.99,199.07,49132.0,179.6636,179.8166,179.0965,179.1685,49132.0
2021-04-26 15:50:00,199.05,199.81,199.05,199.57,120408.0,179.1505,179.8346,179.1505,179.6186,120408.0
2021-04-27 09:30:00,201.42,201.49,199.06,200.07,144368.0,181.2836,181.3466,179.1595,180.0686,144368.0
2021-04-27 09:40:00,200.19,200.24,198.06,198.8,71605.0,180.1766,180.2216,178.2595,178.9255,71605.0
2021-04-27 09:50:00,198.83,199.63,198.29,198.69,52605.0,178.9525,179.6726,178.4665,178.8265,52605.0
2021-04-27 10:00:00,198.85,198.97,197.25,197.33,41099.0,178.9705,179.0785,177.5305,177.6025,41099.0
2021-04-27 10:10:00,197.33,197.9,196.8,196.88,30070.0,177.6025,178.1155,177.1255,177.1975,30070.0
2021-04-27 10:20:00,196.81,197.15,196.45,197.15,44663.0,177.1345,177.4405,176.8105,177.4405,44663.0
2021-04-27 10:30:00,197.05,197.87,197.04,197.33,33800.0,177.3505,178.0885,177.3415,177.6025,33800.0
2021-04-27 10:40:00,197.23,198.08,197.19,197.98,32613.0,177.5125,178.2775,177.4765,178.1875,32613.0
2021-04-27 10:50:00,197.96,198.2,197.72,197.84,15888.0,178.1695,178.3855,177.9535,178.0615,15888.0
2021-04-27 11:00:00,197.78,198.13,197.38,197.4,15932.0,178.0075,178.3225,177.6475,177.6655,15932.0
2021-04-27 11:10:00,197.43,197.8,197.32,197.65,14091.0,177.6925,178.0255,177.5935,177.8905,14091.0
2021-04-27 11:20:00,197.65,197.81,197.49,197.69,12932.0,177.8905,178.0345,177.7465,177.9265,12932.0
2021-04-27 11:30:00,197.74,197.82,197.46,197.7,14682.0,177.9715,178.0435,177.7195,177.9355,14682.0
2021-04-27 11:40:00,197.65,197.78,197.28,197.5,16662.0,177.8905,178.0075,177.5575,177.7555,16662.0
2021-04-27 11:50:00,197.44,198.23,197.42,197.87,20679.0,177.7015,178.4125,177.6835,178.0885,20679.0
2021-04-27 12:00:00,197.86,198.02,197.65,197.94,13089.0,178.0795,178.2235,177.8905,178.1515,13089.0
2021-04-27 12:10:00,197.92,198.27,197.91,198.09,13377.0,178.1335,178.4485,178.1245,178.2865,13377.0
2021-04-27 12:20:00,198.05,198.49,197.93,198.27,18250.0,178.2505,178.6465,178.1425,178.4485,18250.0
2021-04-27 12:30:00,198.35,198.35,197.9,198.14,14031.0,178.5205,178.5205,178.1155,178.3315,14031.0
2021-04-27 12:40:00,198.22,198.42,198.09,198.29,15056.0,178.4035,178.5835,178.2865,178.4665,15056.0
2021-04-27 12:50:00,198.38,198.68,198.02,198.36,19461.0,178.5475,178.8175,178.2235,178.5295,19461.0
2021-04-27 13:00:00,198.25,198.84,198.24,198.77,18142.0,178.4305,178.9615,178.4215,178.8985,18142.0
2021-04-27 13:10:00,198.71,198.79,198.25,198.27,15854.0,178.8445,178.9165,178.4305,178.4485,15854.0
2021-04-27 13:20:00,198.33,198.49,198.05,198.19,21717.0,178.5025,178.6465,178.2505,178.3765,21717.0
2021-04-27 13:30:00,198.25,198.42,198.01,198.23,15770.0,178.4305,178.5835,178.2145,178.4125,15770.0
2021-04-27 13:40:00,198.26,198.84,198.23,198.41,16756.0,178.4395,178.9615,178.4125,178.5745,16756.0
2021-04-27 13:50:00,198.52,198.84,198.51,198.56,14906.0,178.6735,178.9615,178.6645,178.7095,14906.0
2021-04-27 14:00:00,198.5,198.59,198.15,198.31,12684.0,178.6555,178.7365,178.3405,178.4845,12684.0
2021-04-27 14:10:00,198.28,198.45,198.24,198.43,8608.0,178.4575,178.6105,178.4215,178.5925,8608.0
2021-04-27 14:20:00,198.43,198.64,198.08,198.64,14234.0,178.5925,178.7815,178.2775,178.7815,14234.0
2021-04-27 14:30:00,198.66,198.68,198.5,198.55,13002.0,178.7995,178.8175,178.6555,178.7005,13002.0
2021-04-27 14:40:00,198.57,198.62,198.37,198.46,15883.0,178.7185,178.7635,178.5385,178.6195,15883.0
2021-04-27 14:50:00,198.43,198.5,198.21,198.28,18404.0,178.5925,178.6555,178.3945,178.4575,18404.0
2021-04-27 15:00:00,198.26,198.47,197.97,197.99,36609.0,178.4395,178.6285,178.1785,178.1965,36609.0
2021-04-27 15:10:00,197.99,198.3,197.98,198.15,24785.0,178.1965,178.4755,178.1875,178.3405,24785.0
2021-04-27 15:20:00,198.15,198.16,197.51,197.63,22210.0,178.3405,178.3495,177.7645,177.8725,22210.0
2021-04-27 15:30:00,197.62,197.82,197.38,197.81,35624.0,177.8635,178.0435,177.6475,178.0345,35624.0
2021-04-27 15:40:00,197.81,197.91,197.37,197.57,38347.0,178.0345,178.1245,177.6385,177.8185,38347.0
2021-04-27 15:50:00,197.58,197.89,197.27,197.37,150857.0,177.8275,178.1065,177.5485,177.6385,150857.0
2021-04-28 09:30:00,197.67,197.69,195.7,195.74,70822.0,177.9085,177.9265,176.1355,176.1715,70822.0
2021-04-28 09:40:00,195.71,195.88,194.78,195.81,33244.0,176.1445,176.2975,175.3074,176.2345,33244.0
2021-04-28 09:50:00,196.0,197.95,195.77,197.55,84195.0,176.4055,178.1605,176.1985,177.8005,84195.0
2021-04-28 10:00:00,197.52,198.43,197.52,198.13,65638.0,177.7735,178.5925,177.7735,178.3225,65638.0
2021-04-28 10:10:00,198.07,198.38,197.72,197.86,44564.0,178.2685,178.5475,177.9535,178.0795,44564.0
2021-04-28 10:20:00,197.86,198.49,197.79,198.26,41870.0,178.0795,178.6465,178.0165,178.4395,41870.0
2021-04-28 10:30:00,198.19,198.19,197.54,197.74,24743.0,178.3765,178.3765,177.7915,177.9715,24743.0
2021-04-28 10:40:00,197.66,198.05,197.26,197.56,18971.0,177.8995,178.2505,177.5395,177.8095,18971.0
2021-04-28 10:50:00,197.53,197.83,197.36,197.56,12280.0,177.7825,178.0525,177.6295,177.8095,12280.0
2021-04-28 11:00:00,197.47,197.66,196.93,197.66,17907.0,177.7285,177.8995,177.2425,177.8995,17907.0
2021-04-28 11:10:00,197.73,197.91,197.1,197.51,16120.0,177.9625,178.1245,177.3955,177.7645,16120.0
2021-04-28 11:20:00,197.38,197.5,197.29,197.43,7451.0,177.6475,177.7555,177.5665,177.6925,7451.0
2021-04-28 11:30:00,197.51,197.86,197.49,197.76,9709.0,177.7645,178.0795,177.7465,177.9895,9709.0
2021-04-28 11:40:00,197.65,197.77,197.27,197.29,7701.0,177.8905,177.9985,177.5485,177.5665,7701.0
2021-04-28 11:50:00,197.32,197.79,196.97,197.66,21737.0,177.5935,178.0165,177.2785,177.8995,21737.0
2021-04-28 12:00:00,197.6,197.66,197.14,197.66,11803.0,177.8455,177.8995,177.4315,177.8995,11803.0
2021-04-28 12:10:00,197.6,197.6,197.15,197.23,5705.0,177.8455,177.8455,177.4405,177.5125,5705.0
2021-04-28 12:20:00,197.26,197.35,197.04,197.31,6200.0,177.5395,177.6205,177.3415,177.5845,6200.0
2021-04-28 12:30:00,197.32,197.36,196.9,197.22,8727.0,177.5935,177.6295,177.2155,177.5035,8727.0
2021-04-28 12:40:00,197.23,197.28,196.79,197.11,8867.0,177.5125,177.5575,177.1165,177.4045,8867.0
2021-04-28 12:50:00,197.0,197.06,196.52,196.73,9799.0,177.3055,177.3595,176.8735,177.0625,9799.0
2021-04-28 13:00:00,196.81,196.81,196.55,196.6,5940.0,177.1345,177.1345,176.9005,176.9455,5940.0
2021-04-28 13:10:00,196.56,197.23,196.56,197.08,16243.0,176.9095,177.5125,176.9095,177.3775,16243.0
2021-04-28 13:20:00,197.09,197.23,196.96,197.2,8149.0,177.3865,177.5125,177.2695,177.4855,8149.0
2021-04-28 13:30:00,197.17,197.24,197.0,197.08,6667.0,177.4585,177.5215,177.3055,177.3775,6667.0
2021-04-28 13:40:00,197.09,197.13,196.77,196.9,7478.0,177.3865,177.4225,177.0985,177.2155,7478.0
2021-04-28 13:50:00,196.91,196.95,196.64,196.9,7777.0,177.2245,177.2605,176.9815,177.2155,7777.0
2021-04-28 14:00:00,196.95,197.63,196.5,196.98,21493.0,177.2605,177.8725,176.8555,177.2875,21493.0
2021-04-28 14:10:00,197.0,197.42,196.84,197.18,14593.0,177.3055,177.6835,177.1615,177.4675,14593.0
2021-04-28 14:20:00,197.18,197.63,197.17,197.46,18514.0,177.4675,177.8725,177.4585,177.7195,18514.0
2021-04-28 14:30:00,197.46,198.57,197.25,198.24,20408.0,177.7195,178.7185,177.5305,178.4215,20408.0
2021-04-28 14:40:00,198.37,198.75,197.89,197.89,26162.0,178.5385,178.8805,178.1065,178.1065,26162.0
2021-04-28 14:50:00,197.85,198.28,197.83,198.14,13356.0,178.0705,178.4575,178.0525,178.3315,13356.0
2021-04-28 15:00:00,198.13,198.13,197.77,198.09,9873.0,178.3225,178.3225,177.9985,178.2865,9873.0
2021-04-28 15:10:00,198.07,198.13,197.17,197.43,14738.0,178.2685,178.3225,177.4585,177.6925,14738.0
2021-04-28 15:20:00,197.42,197.64,197.3,197.59,14508.0,177.6835,177.8815,177.5755,177.8365,14508.0
2021-04-28 15:30:00,197.56,197.79,197.34,197.77,28988.0,177.8095,178.0165,177.6115,177.9985,28988.0
2021-04-28 15:40:00,197.8,197.8,197.36,197.42,21311.0,178.0255,178.0255,177.6295,177.6835,21311.0
2021-04-28 15:50:00,197.47,197.47,196.29,196.37,123688.0,177.7285,177.7285,176.6665,176.7385,123688.0
2021-04-29 09:30:00,202.3,204.0,199.1,200.88,159723.0,182.0756,183.6057,179.1955,180.7976,159723.0
2021-04-29 09:40:00,200.55,200.88,199.53,200.13,88202.0,180.5006,180.7976,179.5826,180.1226,88202.0
2021-04-29 09:50:00,200.12,200.36,198.7,198.72,84105.0,180.1136,180.3296,178.8355,178.8535,84105.0
2021-04-29 10:00:00,198.84,198.86,197.17,198.56,102766.0,178.9615,178.9795,177.4585,178.7095,102766.0
2021-04-29 10:10:00,198.56,198.94,197.85,198.05,61085.0,178.7095,179.0515,178.0705,178.2505,61085.0
2021-04-29 10:20:00,198.06,199.62,197.96,199.05,50786.0,178.2595,179.6636,178.1695,179.1505,50786.0
2021-04-29 10:30:00,199.0,199.0,196.47,196.56,61033.0,179.1055,179.1055,176.8285,176.9095,61033.0
2021-04-29 10:40:00,196.51,197.6,196.12,196.25,127613.0,176.8645,177.8455,176.5135,176.6305,127613.0
2021-04-29 10:50:00,196.15,197.65,196.1,197.65,76151.0,176.5405,177.8905,176.4955,177.8905,76151.0
2021-04-29 11:00:00,197.74,198.15,197.17,197.67,36255.0,177.9715,178.3405,177.4585,177.9085,36255.0
2021-04-29 11:10:00,197.57,197.77,197.29,197.48,36601.0,177.8185,177.9985,177.5665,177.7375,36601.0
2021-04-29 11:20:00,197.51,198.15,197.48,197.94,24067.0,177.7645,178.3405,177.7375,178.1515,24067.0
2021-04-29 11:30:00,197.89,198.51,197.74,198.27,30781.0,178.1065,178.6645,177.9715,178.4485,30781.0
2021-04-29 11:40:00,198.3,198.85,198.28,198.74,24821.0,178.4755,178.9705,178.4575,178.8715,24821.0
2021-04-29 11:50:00,198.7,198.7,197.21,197.25,21349.0,178.8355,178.8355,177.4945,177.5305,21349.0
2021-04-29 12:00:00,197.13,197.18,195.68,195.95,36362.0,177.4225,177.4675,176.1175,176.3605,36362.0
2021-04-29 12:10:00,195.9,195.9,195.25,195.66,30279.0,176.3155,176.3155,175.7304,176.0994,30279.0
2021-04-29 12:20:00,195.61,196.11,195.53,195.7,36309.0,176.0544,176.5045,175.9824,176.1355,36309.0
2021-04-29 12:30:00,195.6,195.8,195.39,195.43,26295.0,176.0454,176.2255,175.8564,175.8924,26295.0
2021-04-29 12:40:00,195.39,195.48,195.1,195.46,23179.0,175.8564,175.9374,175.5954,175.9194,23179.0
2021-04-29 12:50:00,195.36,195.85,195.27,195.73,54220.0,175.8294,176.2705,175.7484,176.1625,54220.0
2021-04-29 13:00:00,195.69,195.75,195.23,195.44,12139.0,176.1265,176.1805,175.7124,175.9014,12139.0
2021-04-29 13:10:00,195.45,196.22,195.45,196.22,25212.0,175.9104,176.6035,175.9104,176.6035,25212.0
2021-04-29 13:20:00,196.2,196.71,196.11,196.64,28150.0,176.5855,177.0445,176.5045,176.9815,28150.0
2021-04-29 13:30:00,196.68,197.02,196.51,196.51,45767.0,177.0175,177.3235,176.8645,176.8645,45767.0
2021-04-29 13:40:00,196.51,197.38,196.48,197.15,23471.0,176.8645,177.6475,176.8375,177.4405,23471.0
2021-04-29 13:50:00,197.15,197.77,197.15,197.59,22466.0,177.4405,177.9985,177.4405,177.8365,22466.0
2021-04-29 14:00:00,197.59,198.0,197.52,197.85,25357.0,177.8365,178.2055,177.7735,178.0705,25357.0
2021-04-29 14:10:00,197.85,198.37,197.63,198.25,30003.0,178.0705,178.5385,177.8725,178.4305,30003.0
2021-04-29 14:20:00,198.3,198.42,197.99,198.01,22611.0,178.4755,178.5835,178.1965,178.2145,22611.0
2021-04-29 14:30:00,197.99,198.61,197.92,198.31,28053.0,178.1965,178.7545,178.1335,178.4845,28053.0
2021-04-29 14:40:00,198.34,198.88,198.23,198.61,24582.0,178.5115,178.9975,178.4125,178.7545,24582.0
2021-04-29 14:50:00,198.56,199.22,198.43,199.1,46077.0,178.7095,179.3035,178.5925,179.1955,46077.0
2021-04-29 15:00:00,199.12,199.28,198.64,198.76,46092.0,179.2135,179.3576,178.7815,178.8895,46092.0
2021-04-29 15:10:00,198.76,198.86,197.79,197.89,34324.0,178.8895,178.9795,178.0165,178.1065,34324.0
2021-04-29 15:20:00,197.84,197.93,197.49,197.71,52769.0,178.0615,178.1425,177.7465,177.9445,52769.0
2021-04-29 15:30:00,197.64,198.39,197.61,198.04,79740.0,177.8815,178.5565,177.8545,178.2415,79740.0
2021-04-29 15:40:00,198.01,198.57,197.97,198.38,43966.0,178.2145,178.7185,178.1785,178.5475,43966.0
2021-04-29 15:50:00,198.38,198.38,197.47,197.93,259016.0,178.5475,178.5475,177.7285,178.1425,259016.0
2021-04-30 09:30:00,184.6,186.76,181.9,182.34,676181.0,166.1451,168.0892,163.7151,164.1111,676181.0
2021-04-30 09:40:00,182.34,182.68,180.6,181.25,380578.0,164.1111,164.4171,162.545,163.13,380578.0
2021-04-30 09:50:00,181.32,182.06,181.0,181.62,294524.0,163.1931,163.8591,162.905,163.4631,294524.0
2021-04-30 10:00:00,181.54,181.74,180.59,181.52,252397.0,163.3911,163.5711,162.536,163.3731,252397.0
2021-04-30 10:10:00,181.58,181.65,180.8,181.15,127186.0,163.4271,163.4901,162.725,163.04,127186.0
2021-04-30 10:20:00,181.23,182.73,181.17,182.56,146650.0,163.112,164.4621,163.058,164.3091,146650.0
2021-04-30 10:30:00,182.53,182.86,181.17,181.24,181607.0,164.2821,164.5791,163.058,163.121,181607.0
2021-04-30 10:40:00,181.24,182.37,181.1,182.26,149855.0,163.121,164.1381,162.995,164.0391,149855.0
2021-04-30 10:50:00,182.25,182.25,181.32,181.6,107988.0,164.0301,164.0301,163.1931,163.4451,107988.0
2021-04-30 11:00:00,181.72,181.88,181.45,181.71,80383.0,163.5531,163.6971,163.3101,163.5441,80383.0
2021-04-30 11:10:00,181.67,182.19,181.36,181.41,86837.0,163.5081,163.9761,163.2291,163.2741,86837.0
2021-04-30 11:20:00,181.43,182.1,181.34,182.01,60556.0,163.2921,163.8951,163.2111,163.8141,60556.0
2021-04-30 11:30:00,182.01,182.7,181.75,182.61,53633.0,163.8141,164.4351,163.5801,164.3541,53633.0
2021-04-30 11:40:00,182.72,183.15,182.5,182.75,85183.0,164.4531,164.8401,164.2551,164.4801,85183.0
2021-04-30 11:50:00,182.7,183.18,182.3,182.9,56848.0,164.4351,164.8671,164.0751,164.6151,56848.0
2021-04-30 12:00:00,182.84,183.27,182.72,183.12,50618.0,164.5611,164.9481,164.4531,164.8131,50618.0
2021-04-30 12:10:00,183.12,183.35,182.59,182.59,73309.0,164.8131,165.0201,164.3361,164.3361,73309.0
2021-04-30 12:20:00,182.55,182.7,182.08,182.47,103183.0,164.3001,164.4351,163.8771,164.2281,103183.0
2021-04-30 12:30:00,182.45,183.4,182.28,182.5,302761.0,164.2101,165.0651,164.0571,164.2551,302761.0
2021-04-30 12:40:00,182.53,183.0,182.36,182.98,106341.0,164.2821,164.7051,164.1291,164.6871,106341.0
2021-04-30 12:50:00,182.98,183.0,182.15,182.41,61061.0,164.6871,164.7051,163.9401,164.1741,61061.0
2021-04-30 13:00:00,182.41,182.98,182.25,182.93,61536.0,164.1741,164.6871,164.0301,164.6421,61536.0
2021-04-30 13:10:00,182.91,182.97,182.24,182.3,68428.0,164.6241,164.6781,164.0211,164.0751,68428.0
2021-04-30 13:20:00,182.33,182.66,182.0,182.57,60663.0,164.1021,164.3991,163.8051,164.3181,60663.0
2021-04-30 13:30:00,182.57,182.68,181.99,182.33,50215.0,164.3181,164.4171,163.7961,164.1021,50215.0
2021-04-30 13:40:00,182.37,182.52,181.95,182.06,71121.0,164.1381,164.2731,163.7601,163.8591,71121.0
2021-04-30 13:50:00,181.99,182.07,181.51,181.58,81560.0,163.7961,163.8681,163.3641,163.4271,81560.0
2021-04-30 14:00:00,181.59,182.14,181.54,182.14,69585.0,163.4361,163.9311,163.3911,163.9311,69585.0
2021-04-30 14:10:00,182.13,182.38,181.69,181.98,69973.0,163.9221,164.1471,163.5261,163.7871,69973.0
2021-04-30 14:20:00,182.03,182.11,181.55,181.71,43339.0,163.8321,163.9041,163.4001,163.5441,43339.0
2021-04-30 14:30:00,181.66,181.82,181.21,181.27,62934.0,163.4991,163.6431,163.094,163.148,62934.0
2021-04-30 14:40:00,181.23,181.63,181.23,181.29,58623.0,163.112,163.4721,163.112,163.166,58623.0
2021-04-30 14:50:00,181.3,181.61,181.22,181.22,46941.0,163.175,163.4541,163.103,163.103,46941.0
2021-04-30 15:00:00,181.28,181.47,181.22,181.37,76233.0,163.157,163.3281,163.103,163.2381,76233.0
2021-04-30 15:10:00,181.36,181.49,181.11,181.2,65843.0,163.2291,163.3461,163.004,163.085,65843.0
2021-04-30 15:20:00,181.15,181.95,181.1,181.9,65782.0,163.04,163.7601,162.995,163.7151,65782.0
2021-04-30 15:30:00,181.94,182.23,181.7,182.1,97823.0,163.7511,164.0121,163.5351,163.8951,97823.0
2021-04-30 15:40:00,182.1,182.2,181.53,182.16,100110.0,163.8951,163.9851,163.3821,163.9491,100110.0
2021-04-30 15:50:00,182.12,182.19,181.27,181.47,402017.0,163.9131,163.9761,163.148,163.3281,402017.0
2021-05-03 09:30:00,182.16,183.17,180.0,180.15,181682.0,163.9491,164.8581,162.005,162.14,181682.0
2021-05-03 09:40:00,180.15,180.22,176.47,176.87,310489.0,162.14,162.203,158.8279,159.1879,310489.0
2021-05-03 09:50:00,177.15,177.37,175.81,176.33,227705.0,159.4399,159.6379,158.2339,158.7019,227705.0
2021-05-03 10:00:00,176.33,176.97,176.09,176.58,136226.0,158.7019,159.2779,158.4859,158.9269,136226.0
2021-05-03 10:10:00,176.56,176.6,175.5,175.94,249312.0,158.9089,158.9449,157.9549,158.3509,249312.0
2021-05-03 10:20:00,175.91,176.4,175.33,176.4,107759.0,158.3239,158.7649,157.8019,158.7649,107759.0
2021-05-03 10:30:00,176.45,177.42,176.06,176.08,94682.0,158.8099,159.6829,158.4589,158.4769,94682.0
2021-05-03 10:40:00,176.16,177.21,176.0,176.7,66522.0,158.5489,159.4939,158.4049,159.0349,66522.0
2021-05-03 10:50:00,176.66,176.66,175.86,176.21,52734.0,158.9989,158.9989,158.2789,158.5939,52734.0
2021-05-03 11:00:00,176.22,176.92,176.04,176.72,56888.0,158.6029,159.2329,158.4409,159.0529,56888.0
2021-05-03 11:10:00,176.72,176.89,176.34,176.45,50795.0,159.0529,159.2059,158.7109,158.8099,50795.0
2021-05-03 11:20:00,176.43,176.43,175.4,175.4,43026.0,158.7919,158.7919,157.8649,157.8649,43026.0
2021-05-03 11:30:00,175.4,176.33,175.36,176.22,45896.0,157.8649,158.7019,157.8289,158.6029,45896.0
2021-05-03 11:40:00,176.17,176.83,176.11,176.27,41449.0,158.5579,159.1519,158.5039,158.6479,41449.0
2021-05-03 11:50:00,176.39,176.45,175.78,176.3,44708.0,158.7559,158.8099,158.2069,158.6749,44708.0
2021-05-03 12:00:00,176.28,176.49,175.97,176.15,41480.0,158.6569,158.8459,158.3779,158.5399,41480.0
2021-05-03 12:10:00,176.11,176.22,175.36,176.0,47506.0,158.5039,158.6029,157.8289,158.4049,47506.0
2021-05-03 12:20:00,175.9,176.15,175.67,175.7,28480.0,158.3149,158.5399,158.1079,158.1349,28480.0
2021-05-03 12:30:00,175.71,175.75,175.25,175.61,38527.0,158.1439,158.1799,157.7299,158.0539,38527.0
2021-05-03 12:40:00,175.61,175.81,175.3,175.37,28968.0,158.0539,158.2339,157.7749,157.8379,28968.0
2021-05-03 12:50:00,175.38,176.0,175.27,175.71,25449.0,157.8469,158.4049,157.7479,158.1439,25449.0
2021-05-03 13:00:00,175.74,176.37,175.74,176.0,27148.0,158.1709,158.7379,158.1709,158.4049,27148.0
2021-05-03 13:10:00,175.92,176.29,175.75,176.05,23612.0,158.3329,158.6659,158.1799,158.4499,23612.0
2021-05-03 13:20:00,176.03,176.52,176.03,176.1,31859.0,158.4319,158.8729,158.4319,158.4949,31859.0
2021-05-03 13:30:00,176.1,176.23,175.84,176.05,28526.0,158.4949,158.6119,158.2609,158.4499,28526.0
2021-05-03 13:40:00,176.06,176.78,176.06,176.6,51166.0,158.4589,159.1069,158.4589,158.9449,51166.0
2021-05-03 13:50:00,176.6,176.6,176.11,176.15,31935.0,158.9449,158.9449,158.5039,158.5399,31935.0
2021-05-03 14:00:00,176.18,176.34,175.99,176.34,29863.0,158.5669,158.7109,158.3959,158.7109,29863.0
2021-05-03 14:10:00,176.37,176.66,176.15,176.21,25022.0,158.7379,158.9989,158.5399,158.5939,25022.0
2021-05-03 14:20:00,176.26,176.36,176.0,176.17,28745.0,158.6389,158.7289,158.4049,158.5579,28745.0
2021-05-03 14:30:00,176.17,176.56,176.16,176.47,22350.0,158.5579,158.9089,158.5489,158.8279,22350.0
2021-05-03 14:40:00,176.47,177.17,176.47,177.13,38510.0,158.8279,159.4579,158.8279,159.4219,38510.0
2021-05-03 14:50:00,177.17,177.25,176.77,177.21,28300.0,159.4579,159.5299,159.0979,159.4939,28300.0
2021-05-03 15:00:00,177.24,177.3,176.94,177.15,35557.0,159.5209,159.5749,159.2509,159.4399,35557.0
2021-05-03 15:10:00,177.16,177.31,176.96,177.04,39203.0,159.4489,159.5839,159.2689,159.3409,39203.0
2021-05-03 15:20:00,177.01,177.11,176.65,176.82,32072.0,159.3139,159.4039,158.9899,159.1429,32072.0
2021-05-03 15:30:00,176.82,177.0,176.6,176.88,55515.0,159.1429,159.3049,158.9449,159.1969,55515.0
2021-05-03 15:40:00,176.84,176.91,176.57,176.57,68877.0,159.1609,159.2239,158.9179,158.9179,68877.0
2021-05-03 15:50:00,176.59,176.93,176.14,176.33,228400.0,158.9359,159.2419,158.5309,158.7019,228400.0
2021-05-04 09:30:00,174.69,174.69,171.81,172.58,252978.0,157.2259,157.2259,154.6338,155.3268,252978.0
2021-05-04 09:40:00,172.63,173.1,171.59,171.95,97392.0,155.3718,155.7948,154.4358,154.7598,97392.0
2021-05-04 09:50:00,171.8,171.93,170.5,170.8,103927.0,154.6248,154.7418,153.4547,153.7248,103927.0
2021-05-04 10:00:00,170.82,171.11,170.33,170.82,62468.0,153.7428,154.0038,153.3017,153.7428,62468.0
2021-05-04 10:10:00,170.83,171.15,170.34,171.09,49999.0,153.7518,154.0398,153.3107,153.9858,49999.0
2021-05-04 10:20:00,171.05,171.7,170.78,171.27,66019.0,153.9498,154.5348,153.7068,154.1478,66019.0
2021-05-04 10:30:00,171.2,172.1,170.97,172.04,51208.0,154.0848,154.8948,153.8778,154.8408,51208.0
2021-05-04 10:40:00,172.02,172.4,171.11,171.3,54625.0,154.8228,155.1648,154.0038,154.1748,54625.0
2021-05-04 10:50:00,171.15,171.34,170.75,170.94,50132.0,154.0398,154.2108,153.6798,153.8508,50132.0
2021-05-04 11:00:00,170.94,171.54,170.7,171.33,29301.0,153.8508,154.3908,153.6348,154.2018,29301.0
2021-05-04 11:10:00,171.21,171.34,170.56,170.73,34686.0,154.0938,154.2108,153.5088,153.6618,34686.0
2021-05-04 11:20:00,170.67,171.0,170.37,170.98,42962.0,153.6078,153.9048,153.3377,153.8868,42962.0
2021-05-04 11:30:00,170.98,171.41,170.49,171.25,38403.0,153.8868,154.2738,153.4457,154.1298,38403.0
2021-05-04 11:40:00,171.02,171.25,170.41,170.73,51668.0,153.9228,154.1298,153.3737,153.6618,51668.0
2021-05-04 11:50:00,170.61,170.78,170.1,170.52,35859.0,153.5538,153.7068,153.0947,153.4727,35859.0
2021-05-04 12:00:00,170.4,170.94,170.39,170.87,37579.0,153.3647,153.8508,153.3557,153.7878,37579.0
2021-05-04 12:10:00,170.83,171.69,170.83,171.11,36864.0,153.7518,154.5258,153.7518,154.0038,36864.0
2021-05-04 12:20:00,171.18,171.68,170.91,171.63,28945.0,154.0668,154.5168,153.8238,154.4718,28945.0
2021-05-04 12:30:00,171.61,171.61,170.84,171.33,35791.0,154.4538,154.4538,153.7608,154.2018,35791.0
2021-05-04 12:40:00,171.34,171.63,170.96,171.47,24287.0,154.2108,154.4718,153.8688,154.3278,24287.0
2021-05-04 12:50:00,171.43,171.78,171.38,171.72,22712.0,154.2918,154.6068,154.2468,154.5528,22712.0
2021-05-04 13:00:00,171.66,172.33,171.5,172.21,21253.0,154.4988,155.1018,154.3548,154.9938,21253.0
2021-05-04 13:10:00,172.21,172.39,171.9,172.13,30968.0,154.9938,155.1558,154.7148,154.9218,30968.0
2021-05-04 13:20:00,172.13,172.53,171.79,172.27,30001.0,154.9218,155.2818,154.6158,155.0478,30001.0
2021-05-04 13:30:00,172.27,172.66,171.91,172.61,51661.0,155.0478,155.3988,154.7238,155.3538,51661.0
2021-05-04 13:40:00,172.61,172.65,172.02,172.31,37530.0,155.3538,155.3898,154.8228,155.0838,37530.0
2021-05-04 13:50:00,172.3,172.37,171.46,172.22,43440.0,155.0748,155.1378,154.3188,155.0028,43440.0
2021-05-04 14:00:00,172.15,172.54,171.84,172.49,42791.0,154.9398,155.2908,154.6608,155.2458,42791.0
2021-05-04 14:10:00,172.45,173.0,172.21,172.66,50716.0,155.2098,155.7048,154.9938,155.3988,50716.0
2021-05-04 14:20:00,172.69,172.82,172.03,172.43,40072.0,155.4258,155.5428,154.8318,155.1918,40072.0
2021-05-04 14:30:00,172.43,172.74,172.38,172.45,73808.0,155.1918,155.4708,155.1468,155.2098,73808.0
2021-05-04 14:40:00,172.39,172.94,172.18,172.79,54485.0,155.1558,155.6508,154.9668,155.5158,54485.0
2021-05-04 14:50:00,172.77,172.87,172.5,172.52,25101.0,155.4978,155.5878,155.2548,155.2728,25101.0
2021-05-04 15:00:00,172.45,172.97,172.26,172.41,25153.0,155.2098,155.6778,155.0388,155.1738,25153.0
2021-05-04 15:10:00,172.43,172.56,172.1,172.27,29112.0,155.1918,155.3088,154.8948,155.0478,29112.0
2021-05-04 15:20:00,172.26,172.39,171.95,172.38,31038.0,155.0388,155.1558,154.7598,155.1468,31038.0
2021-05-04 15:30:00,172.33,172.91,172.04,172.61,43827.0,155.1018,155.6238,154.8408,155.3538,43827.0
2021-05-04 15:40:00,172.7,172.71,171.92,172.19,63751.0,155.4348,155.4438,154.7328,154.9758,63751.0
2021-05-04 15:50:00,172.28,173.63,172.28,173.57,194017.0,155.0568,156.2718,155.0568,156.2178,194017.0
2021-05-05 09:30:00,174.71,175.79,173.04,173.29,84696.0,157.2439,158.2159,155.7408,155.9658,84696.0
2021-05-05 09:40:00,173.24,174.19,173.07,173.39,46176.0,155.9208,156.7759,155.7678,156.0558,46176.0
2021-05-05 09:50:00,173.5,173.94,173.21,173.58,19874.0,156.1548,156.5508,155.8938,156.2268,19874.0
2021-05-05 10:00:00,173.5,173.58,172.53,173.21,36670.0,156.1548,156.2268,155.2818,155.8938,36670.0
2021-05-05 10:10:00,173.21,174.27,173.17,174.27,24288.0,155.8938,156.8479,155.8578,156.8479,24288.0
2021-05-05 10:20:00,174.23,174.65,173.42,174.43,26865.0,156.8119,157.1899,156.0828,156.9919,26865.0
2021-05-05 10:30:00,174.49,174.92,174.21,174.92,22962.0,157.0459,157.4329,156.7939,157.4329,22962.0
2021-05-05 10:40:00,175.0,175.5,174.81,175.32,40455.0,157.5049,157.9549,157.3339,157.7929,40455.0
2021-05-05 10:50:00,175.35,175.89,175.35,175.68,29871.0,157.8199,158.3059,157.8199,158.1169,29871.0
2021-05-05 11:00:00,175.64,175.92,175.35,175.65,17694.0,158.0809,158.3329,157.8199,158.0899,17694.0
2021-05-05 11:10:00,175.65,175.84,175.51,175.59,17398.0,158.0899,158.2609,157.9639,158.0359,17398.0
2021-05-05 11:20:00,175.6,175.83,175.01,175.46,23413.0,158.0449,158.2519,157.5139,157.9189,23413.0
2021-05-05 11:30:00,175.4,175.85,175.29,175.61,12479.0,157.8649,158.2699,157.7659,158.0539,12479.0
2021-05-05 11:40:00,175.64,175.71,175.43,175.56,10644.0,158.0809,158.1439,157.8919,158.0089,10644.0
2021-05-05 11:50:00,175.61,176.28,175.47,176.28,33669.0,158.0539,158.6569,157.9279,158.6569,33669.0
2021-05-05 12:00:00,176.25,176.72,176.22,176.31,21692.0,158.6299,159.0529,158.6029,158.6839,21692.0
2021-05-05 12:10:00,176.3,176.49,176.02,176.38,16819.0,158.6749,158.8459,158.4229,158.7469,16819.0
2021-05-05 12:20:00,176.43,176.5,175.69,175.89,27390.0,158.7919,158.8549,158.1259,158.3059,27390.0
2021-05-05 12:30:00,175.93,176.2,175.12,175.17,35999.0,158.3419,158.5849,157.6129,157.6579,35999.0
2021-05-05 12:40:00,175.17,175.71,174.98,175.71,16957.0,157.6579,158.1439,157.4869,158.1439,16957.0
2021-05-05 12:50:00,175.68,175.82,175.2,175.3,23936.0,158.1169,158.2429,157.6849,157.7749,23936.0
2021-05-05 13:00:00,175.24,175.72,174.98,175.72,36912.0,157.7209,158.1529,157.4869,158.1529,36912.0
2021-05-05 13:10:00,175.62,175.71,175.4,175.69,11881.0,158.0629,158.1439,157.8649,158.1259,11881.0
2021-05-05 13:20:00,175.67,175.85,175.51,175.84,11719.0,158.1079,158.2699,157.9639,158.2609,11719.0
2021-05-05 13:30:00,175.9,175.98,175.46,175.63,15369.0,158.3149,158.3869,157.9189,158.0719,15369.0
2021-05-05 13:40:00,175.63,175.94,175.56,175.94,9589.0,158.0719,158.3509,158.0089,158.3509,9589.0
2021-05-05 13:50:00,175.94,176.1,175.58,175.79,22194.0,158.3509,158.4949,158.0269,158.2159,22194.0
2021-05-05 14:00:00,175.78,175.88,175.09,175.15,20692.0,158.2069,158.2969,157.5859,157.6399,20692.0
2021-05-05 14:10:00,175.14,175.62,175.09,175.52,16492.0,157.6309,158.0629,157.5859,157.9729,16492.0
2021-05-05 14:20:00,175.5,175.67,175.24,175.67,7917.0,157.9549,158.1079,157.7209,158.1079,7917.0
2021-05-05 14:30:00,175.57,175.65,175.33,175.37,16754.0,158.0179,158.0899,157.8019,157.8379,16754.0
2021-05-05 14:40:00,175.43,175.64,175.11,175.55,12636.0,157.8919,158.0809,157.6039,157.9999,12636.0
2021-05-05 14:50:00,175.65,175.7,175.1,175.17,8509.0,158.0899,158.1349,157.5949,157.6579,8509.0
2021-05-05 15:00:00,175.15,175.15,174.43,174.49,16474.0,157.6399,157.6399,156.9919,157.0459,16474.0
2021-05-05 15:10:00,174.49,174.57,173.98,174.04,42344.0,157.0459,157.1179,156.5868,156.6408,42344.0
2021-05-05 15:20:00,173.98,174.08,173.19,173.78,32103.0,156.5868,156.6768,155.8758,156.4068,32103.0
2021-05-05 15:30:00,173.63,174.42,173.58,174.2,27334.0,156.2718,156.9829,156.2268,156.7849,27334.0
2021-05-05 15:40:00,174.18,174.43,174.05,174.05,25202.0,156.7669,156.9919,156.6498,156.6498,25202.0
2021-05-05 15:50:00,173.99,174.33,173.78,174.0,96399.0,156.5958,156.9019,156.4068,156.6048,96399.0
2021-05-06 09:30:00,173.25,173.99,172.25,173.9,76228.0,155.9298,156.5958,155.0298,156.5148,76228.0
2021-05-06 09:40:00,173.94,174.07,173.27,173.49,28995.0,156.5508,156.6678,155.9478,156.1458,28995.0
2021-05-06 09:50:00,173.43,174.3,172.44,172.62,23012.0,156.0918,156.8749,155.2008,155.3628,23012.0
2021-05-06 10:00:00,172.4,172.77,171.74,172.22,29491.0,155.1648,155.4978,154.5708,155.0028,29491.0
2021-05-06 10:10:00,172.14,172.99,172.0,172.0,36082.0,154.9308,155.6958,154.8048,154.8048,36082.0
2021-05-06 10:20:00,171.91,172.9,171.8,172.49,17605.0,154.7238,155.6148,154.6248,155.2458,17605.0
2021-05-06 10:30:00,172.53,173.99,172.27,173.78,25050.0,155.2818,156.5958,155.0478,156.4068,25050.0
2021-05-06 10:40:00,173.85,174.5,173.67,173.69,22535.0,156.4698,157.0549,156.3078,156.3258,22535.0
2021-05-06 10:50:00,173.86,174.49,173.65,174.48,26118.0,156.4788,157.0459,156.2898,157.0369,26118.0
2021-05-06 11:00:00,174.44,174.55,173.18,173.42,26310.0,157.0009,157.0999,155.8668,156.0828,26310.0
2021-05-06 11:10:00,173.43,174.27,173.28,174.1,15206.0,156.0918,156.8479,155.9568,156.6948,15206.0
2021-05-06 11:20:00,174.13,175.09,174.04,174.79,21765.0,156.7219,157.5859,156.6408,157.3159,21765.0
2021-05-06 11:30:00,174.92,175.86,174.92,175.82,28179.0,157.4329,158.2789,157.4329,158.2429,28179.0
2021-05-06 11:40:00,175.86,176.3,175.5,175.69,26105.0,158.2789,158.6749,157.9549,158.1259,26105.0
2021-05-06 11:50:00,175.69,176.2,175.61,175.93,14790.0,158.1259,158.5849,158.0539,158.3419,14790.0
2021-05-06 12:00:00,175.97,175.98,175.12,175.22,10217.0,158.3779,158.3869,157.6129,157.7029,10217.0
2021-05-06 12:10:00,175.22,175.75,175.2,175.68,18299.0,157.7029,158.1799,157.6849,158.1169,18299.0
2021-05-06 12:20:00,175.65,176.28,175.65,176.14,11860.0,158.0899,158.6569,158.0899,158.5309,11860.0
2021-05-06 12:30:00,176.18,176.23,175.72,175.89,8776.0,158.5669,158.6119,158.1529,158.3059,8776.0
2021-05-06 12:40:00,175.94,176.15,175.54,175.76,11883.0,158.3509,158.5399,157.9909,158.1889,11883.0
2021-05-06 12:50:00,175.85,176.07,175.73,175.87,5683.0,158.2699,158.4679,158.1619,158.2879,5683.0
2021-05-06 13:00:00,175.81,175.96,175.44,175.61,10168.0,158.2339,158.3689,157.9009,158.0539,10168.0
2021-05-06 13:10:00,175.61,175.69,175.11,175.22,14274.0,158.0539,158.1259,157.6039,157.7029,14274.0
2021-05-06 13:20:00,175.2,175.73,175.14,175.43,17102.0,157.6849,158.1619,157.6309,157.8919,17102.0
2021-05-06 13:30:00,175.54,175.64,175.1,175.1,13578.0,157.9909,158.0809,157.5949,157.5949,13578.0
2021-05-06 13:40:00,175.03,175.03,174.5,174.7,13436.0,157.5319,157.5319,157.0549,157.2349,13436.0
2021-05-06 13:50:00,174.75,174.75,174.12,174.26,19164.0,157.2799,157.2799,156.7128,156.8389,19164.0
2021-05-06 14:00:00,174.39,174.56,173.92,174.0,27643.0,156.9559,157.1089,156.5328,156.6048,27643.0
2021-05-06 14:10:00,174.01,174.55,173.82,174.28,19186.0,156.6138,157.0999,156.4428,156.8569,19186.0
2021-05-06 14:20:00,174.19,174.26,173.09,173.17,23478.0,156.7759,156.8389,155.7858,155.8578,23478.0
2021-05-06 14:30:00,173.18,174.05,173.15,173.75,31129.0,155.8668,156.6498,155.8398,156.3798,31129.0
2021-05-06 14:40:00,173.81,174.22,173.66,173.97,24399.0,156.4338,156.8029,156.2988,156.5778,24399.0
2021-05-06 14:50:00,173.99,174.39,173.84,174.07,18154.0,156.5958,156.9559,156.4608,156.6678,18154.0
2021-05-06 15:00:00,173.93,174.3,173.73,174.24,19977.0,156.5418,156.8749,156.3618,156.8209,19977.0
2021-05-06 15:10:00,174.33,174.82,174.19,174.74,18211.0,156.9019,157.3429,156.7759,157.2709,18211.0
2021-05-06 15:20:00,174.72,175.0,174.4,174.81,16532.0,157.2529,157.5049,156.9649,157.3339,16532.0
2021-05-06 15:30:00,174.74,174.79,174.38,174.72,22532.0,157.2709,157.3159,156.9469,157.2529,22532.0
2021-05-06 15:40:00,174.76,174.95,174.51,174.95,39997.0,157.2889,157.4599,157.0639,157.4599,39997.0
2021-05-06 15:50:00,175.16,176.06,175.07,175.79,157044.0,157.6489,158.4589,157.5679,158.2159,157044.0
2021-05-07 09:30:00,177.98,177.98,176.24,177.23,64257.0,160.187,160.187,158.6209,159.5119,64257.0
2021-05-07 09:40:00,177.31,178.22,176.88,177.84,42328.0,159.5839,160.403,159.1969,160.061,42328.0
2021-05-07 09:50:00,177.94,178.0,176.55,176.66,33582.0,160.151,160.205,158.8999,158.9989,33582.0
2021-05-07 10:00:00,176.77,177.14,176.22,176.97,23195.0,159.0979,159.4309,158.6029,159.2779,23195.0
2021-05-07 10:10:00,176.89,177.3,176.69,176.92,24509.0,159.2059,159.5749,159.0259,159.2329,24509.0
2021-05-07 10:20:00,176.97,177.35,176.49,176.49,20029.0,159.2779,159.6199,158.8459,158.8459,20029.0
2021-05-07 10:30:00,176.47,177.35,176.39,176.99,26677.0,158.8279,159.6199,158.7559,159.2959,26677.0
2021-05-07 10:40:00,177.01,177.35,176.25,176.45,22700.0,159.3139,159.6199,158.6299,158.8099,22700.0
2021-05-07 10:50:00,176.49,176.57,175.6,176.42,45704.0,158.8459,158.9179,158.0449,158.7829,45704.0
2021-05-07 11:00:00,176.49,176.49,175.9,175.98,25212.0,158.8459,158.8459,158.3149,158.3869,25212.0
2021-05-07 11:10:00,175.93,176.06,175.57,175.67,32097.0,158.3419,158.4589,158.0179,158.1079,32097.0
2021-05-07 11:20:00,175.62,175.65,175.06,175.25,36864.0,158.0629,158.0899,157.5589,157.7299,36864.0
2021-05-07 11:30:00,175.24,175.43,174.7,174.95,35160.0,157.7209,157.8919,157.2349,157.4599,35160.0
2021-05-07 11:40:00,174.89,175.39,174.83,175.09,35224.0,157.4059,157.8559,157.3519,157.5859,35224.0
2021-05-07 11:50:00,175.22,175.5,174.85,175.36,28528.0,157.7029,157.9549,157.3699,157.8289,28528.0
2021-05-07 12:00:00,175.39,175.42,175.06,175.3,20055.0,157.8559,157.8829,157.5589,157.7749,20055.0
2021-05-07 12:10:00,175.32,175.32,174.93,175.14,16955.0,157.7929,157.7929,157.4419,157.6309,16955.0
2021-05-07 12:20:00,175.2,175.26,174.68,174.81,18171.0,157.6849,157.7389,157.2169,157.3339,18171.0
2021-05-07 12:30:00,174.77,175.03,174.73,174.75,16238.0,157.2979,157.5319,157.2619,157.2799,16238.0
2021-05-07 12:40:00,174.75,175.25,174.71,175.15,15847.0,157.2799,157.7299,157.2439,157.6399,15847.0
2021-05-07 12:50:00,175.13,175.55,175.04,175.45,13274.0,157.6219,157.9999,157.5409,157.9099,13274.0
2021-05-07 13:00:00,175.45,175.45,174.74,174.91,13313.0,157.9099,157.9099,157.2709,157.4239,13313.0
2021-05-07 13:10:00,175.07,175.07,174.38,174.53,19869.0,157.5679,157.5679,156.9469,157.0819,19869.0
2021-05-07 13:20:00,174.44,174.65,174.0,174.0,21951.0,157.0009,157.1899,156.6048,156.6048,21951.0
2021-05-07 13:30:00,174.03,174.57,174.03,174.34,21105.0,156.6318,157.1179,156.6318,156.9109,21105.0
2021-05-07 13:40:00,174.34,174.57,174.09,174.5,15802.0,156.9109,157.1179,156.6858,157.0549,15802.0
2021-05-07 13:50:00,174.53,174.57,174.11,174.12,16559.0,157.0819,157.1179,156.7038,156.7128,16559.0
2021-05-07 14:00:00,174.07,174.41,173.6,174.38,28382.0,156.6678,156.9739,156.2448,156.9469,28382.0
2021-05-07 14:10:00,174.41,174.49,174.15,174.22,13952.0,156.9739,157.0459,156.7399,156.8029,13952.0
2021-05-07 14:20:00,174.19,174.47,174.12,174.29,11610.0,156.7759,157.0279,156.7128,156.8659,11610.0
2021-05-07 14:30:00,174.32,174.52,174.06,174.24,13000.0,156.8929,157.0729,156.6588,156.8209,13000.0
2021-05-07 14:40:00,174.23,174.4,174.1,174.4,17656.0,156.8119,156.9649,156.6948,156.9649,17656.0
2021-05-07 14:50:00,174.43,174.76,174.43,174.62,16720.0,156.9919,157.2889,156.9919,157.1629,16720.0
2021-05-07 15:00:00,174.65,175.11,174.51,174.98,25920.0,157.1899,157.6039,157.0639,157.4869,25920.0
2021-05-07 15:10:00,174.97,175.13,174.91,175.11,19432.0,157.4779,157.6219,157.4239,157.6039,19432.0
2021-05-07 15:20:00,175.11,175.32,174.97,175.12,31844.0,157.6039,157.7929,157.4779,157.6129,31844.0
2021-05-07 15:30:00,175.09,175.51,175.08,175.12,38250.0,157.5859,157.9639,157.5769,157.6129,38250.0
2021-05-07 15:40:00,175.15,175.28,174.88,175.25,47526.0,157.6399,157.7569,157.3969,157.7299,47526.0
2021-05-07 15:50:00,175.21,175.25,174.75,175.1,156686.0,157.6939,157.7299,157.2799,157.5949,156686.0
2021-05-10 09:30:00,171.44,171.62,169.14,169.5,170511.0,154.3008,154.4628,152.2307,152.5547,170511.0
2021-05-10 09:40:00,169.38,169.71,168.04,169.12,141745.0,152.4467,152.7437,151.2407,152.2127,141745.0
2021-05-10 09:50:00,169.16,169.69,167.69,168.09,107287.0,152.2487,152.7257,150.9257,151.2857,107287.0
2021-05-10 10:00:00,168.1,168.48,167.27,167.5,116983.0,151.2947,151.6367,150.5477,150.7547,116983.0
2021-05-10 10:10:00,167.5,168.47,167.45,168.21,89232.0,150.7547,151.6277,150.7097,151.3937,89232.0
2021-05-10 10:20:00,168.14,168.68,167.69,167.9,69513.0,151.3307,151.8167,150.9257,151.1147,69513.0
2021-05-10 10:30:00,167.75,167.84,166.71,167.05,73331.0,150.9797,151.0607,150.0436,150.3497,73331.0
2021-05-10 10:40:00,167.0,167.07,166.0,166.07,72389.0,150.3047,150.3677,149.4046,149.4676,72389.0
2021-05-10 10:50:00,166.08,167.28,166.0,167.28,53164.0,149.4766,150.5567,149.4046,150.5567,53164.0
2021-05-10 11:00:00,167.32,167.47,166.79,167.22,53326.0,150.5927,150.7277,150.1156,150.5027,53326.0
2021-05-10 11:10:00,167.1,167.49,166.45,167.38,43373.0,150.3947,150.7457,149.8096,150.6467,43373.0
2021-05-10 11:20:00,167.4,168.13,167.39,167.6,40186.0,150.6647,151.3217,150.6557,150.8447,40186.0
2021-05-10 11:30:00,167.66,168.06,167.29,167.94,52679.0,150.8987,151.2587,150.5657,151.1507,52679.0
2021-05-10 11:40:00,167.89,168.89,167.74,168.28,40848.0,151.1057,152.0057,150.9707,151.4567,40848.0
2021-05-10 11:50:00,168.23,168.58,167.91,168.58,16816.0,151.4117,151.7267,151.1237,151.7267,16816.0
2021-05-10 12:00:00,168.55,168.75,168.42,168.55,18686.0,151.6997,151.8797,151.5827,151.6997,18686.0
2021-05-10 12:10:00,168.62,169.18,168.62,168.89,27117.0,151.7627,152.2667,151.7627,152.0057,27117.0
2021-05-10 12:20:00,168.85,168.97,168.44,168.56,23321.0,151.9697,152.0777,151.6007,151.7087,23321.0
2021-05-10 12:30:00,168.55,168.59,168.12,168.34,29497.0,151.6997,151.7357,151.3127,151.5107,29497.0
2021-05-10 12:40:00,168.33,168.53,167.95,168.34,21294.0,151.5017,151.6817,151.1597,151.5107,21294.0
2021-05-10 12:50:00,168.31,168.6,168.26,168.56,21844.0,151.4837,151.7447,151.4387,151.7087,21844.0
2021-05-10 13:00:00,168.47,168.68,168.31,168.46,11731.0,151.6277,151.8167,151.4837,151.6187,11731.0
2021-05-10 13:10:00,168.5,168.61,168.17,168.38,11525.0,151.6547,151.7537,151.3577,151.5467,11525.0
2021-05-10 13:20:00,168.56,169.03,168.42,168.59,22094.0,151.7087,152.1317,151.5827,151.7357,22094.0
2021-05-10 13:30:00,168.49,168.58,167.94,168.0,23988.0,151.6457,151.7267,151.1507,151.2047,23988.0
2021-05-10 13:40:00,167.95,168.21,167.66,168.05,20332.0,151.1597,151.3937,150.8987,151.2497,20332.0
2021-05-10 13:50:00,168.07,168.36,167.61,168.24,28524.0,151.2677,151.5287,150.8537,151.4207,28524.0
2021-05-10 14:00:00,168.17,168.27,167.65,167.82,23424.0,151.3577,151.4477,150.8897,151.0427,23424.0
2021-05-10 14:10:00,167.8,167.93,167.13,167.57,41603.0,151.0247,151.1417,150.4217,150.8177,41603.0
2021-05-10 14:20:00,167.57,167.62,167.07,167.27,27693.0,150.8177,150.8627,150.3677,150.5477,27693.0
2021-05-10 14:30:00,167.22,167.51,166.9,167.25,47881.0,150.5027,150.7637,150.2146,150.5297,47881.0
2021-05-10 14:40:00,167.27,167.47,166.9,166.9,23372.0,150.5477,150.7277,150.2146,150.2146,23372.0
2021-05-10 14:50:00,166.87,167.07,166.48,166.94,49227.0,150.1876,150.3677,149.8366,150.2506,49227.0
2021-05-10 15:00:00,166.92,167.02,166.6,166.84,39424.0,150.2326,150.3227,149.9446,150.1606,39424.0
2021-05-10 15:10:00,166.88,167.35,166.64,166.81,33004.0,150.1966,150.6197,149.9806,150.1336,33004.0
2021-05-10 15:20:00,166.75,166.82,166.47,166.63,69291.0,150.0796,150.1426,149.8276,149.9716,69291.0
2021-05-10 15:30:00,166.6,167.01,166.47,166.8,69254.0,149.9446,150.3137,149.8276,150.1246,69254.0
2021-05-10 15:40:00,166.78,166.82,166.1,166.25,125637.0,150.1066,150.1426,149.4946,149.6296,125637.0
2021-05-10 15:50:00,166.29,166.64,165.84,165.94,291592.0,149.6656,149.9806,149.2606,149.3506,291592.0
2021-05-11 09:30:00,160.98,162.0,160.2,161.54,203660.0,144.8865,145.8045,144.1845,145.3905,203660.0
2021-05-11 09:40:00,161.62,163.5,161.48,162.79,77567.0,145.4625,147.1546,145.3365,146.5155,77567.0
2021-05-11 09:50:00,162.71,164.55,162.71,164.5,45384.0,146.4435,148.0996,146.4435,148.0546,45384.0
2021-05-11 10:00:00,164.36,164.6,162.48,162.65,50878.0,147.9286,148.1446,146.2365,146.3895,50878.0
2021-05-11 10:10:00,162.63,163.15,161.85,162.68,48704.0,146.3715,146.8395,145.6695,146.4165,48704.0
2021-05-11 10:20:00,162.69,163.51,161.5,161.57,37857.0,146.4255,147.1636,145.3545,145.4175,37857.0
2021-05-11 10:30:00,161.58,161.73,160.82,161.23,61256.0,145.4265,145.5615,144.7425,145.1115,61256.0
2021-05-11 10:40:00,161.31,161.98,160.72,161.88,56236.0,145.1835,145.7865,144.6525,145.6965,56236.0
2021-05-11 10:50:00,161.84,162.44,161.7,162.0,68212.0,145.6605,146.2005,145.5345,145.8045,68212.0
2021-05-11 11:00:00,161.97,162.47,161.44,162.02,36150.0,145.7775,146.2275,145.3005,145.8225,36150.0
2021-05-11 11:10:00,162.03,164.53,161.96,164.47,33545.0,145.8315,148.0816,145.7685,148.0276,33545.0
2021-05-11 11:20:00,164.41,165.3,164.07,165.1,47420.0,147.9736,148.7746,147.6676,148.5946,47420.0
2021-05-11 11:30:00,165.11,165.11,164.58,164.79,26894.0,148.6036,148.6036,148.1266,148.3156,26894.0
2021-05-11 11:40:00,164.66,164.74,164.18,164.57,23446.0,148.1986,148.2706,147.7666,148.1176,23446.0
2021-05-11 11:50:00,164.6,165.47,164.46,165.21,26747.0,148.1446,148.9276,148.0186,148.6936,26747.0
2021-05-11 12:00:00,165.3,165.64,164.97,165.56,23149.0,148.7746,149.0806,148.4776,149.0086,23149.0
2021-05-11 12:10:00,165.49,166.06,165.43,165.95,27315.0,148.9456,149.4586,148.8916,149.3596,27315.0
2021-05-11 12:20:00,165.92,166.11,165.55,165.81,37755.0,149.3326,149.5036,148.9996,149.2336,37755.0
2021-05-11 12:30:00,165.84,166.09,165.41,165.84,24165.0,149.2606,149.4856,148.8736,149.2606,24165.0
2021-05-11 12:40:00,165.76,165.84,165.3,165.56,15048.0,149.1886,149.2606,148.7746,149.0086,15048.0
2021-05-11 12:50:00,165.53,165.54,164.55,165.3,17569.0,148.9816,148.9906,148.0996,148.7746,17569.0
2021-05-11 13:00:00,165.22,166.26,165.17,166.18,21399.0,148.7026,149.6386,148.6576,149.5666,21399.0
2021-05-11 13:10:00,166.14,166.34,165.85,166.26,24481.0,149.5306,149.7106,149.2696,149.6386,24481.0
2021-05-11 13:20:00,166.19,167.07,166.18,166.99,30746.0,149.5756,150.3677,149.5666,150.2957,30746.0
2021-05-11 13:30:00,167.0,167.06,166.67,167.02,23135.0,150.3047,150.3587,150.0076,150.3227,23135.0
2021-05-11 13:40:00,167.01,167.4,167.0,167.09,34972.0,150.3137,150.6647,150.3047,150.3857,34972.0
2021-05-11 13:50:00,167.09,167.1,166.38,166.86,17526.0,150.3857,150.3947,149.7466,150.1786,17526.0
2021-05-11 14:00:00,166.93,167.21,166.71,166.71,18246.0,150.2416,150.4937,150.0436,150.0436,18246.0
2021-05-11 14:10:00,166.69,166.82,166.02,166.29,15548.0,150.0256,150.1426,149.4226,149.6656,15548.0
2021-05-11 14:20:00,166.47,167.15,166.46,167.06,19498.0,149.8276,150.4397,149.8186,150.3587,19498.0
2021-05-11 14:30:00,167.1,167.1,166.29,166.42,17011.0,150.3947,150.3947,149.6656,149.7826,17011.0
2021-05-11 14:40:00,166.36,166.79,166.2,166.79,12118.0,149.7286,150.1156,149.5846,150.1156,12118.0
2021-05-11 14:50:00,166.66,166.77,166.39,166.63,9405.0,149.9986,150.0976,149.7556,149.9716,9405.0
2021-05-11 15:00:00,166.56,166.83,166.1,166.12,12271.0,149.9086,150.1516,149.4946,149.5126,12271.0
2021-05-11 15:10:00,166.25,166.83,166.04,166.71,20239.0,149.6296,150.1516,149.4406,150.0436,20239.0
2021-05-11 15:20:00,166.78,167.04,166.34,166.83,14500.0,150.1066,150.3407,149.7106,150.1516,14500.0
2021-05-11 15:30:00,166.88,166.9,165.86,165.88,39958.0,150.1966,150.2146,149.2786,149.2966,39958.0
2021-05-11 15:40:00,165.86,166.79,165.86,166.5,31828.0,149.2786,150.1156,149.2786,149.8546,31828.0
2021-05-11 15:50:00,166.55,167.11,166.21,166.89,171140.0,149.8996,150.4037,149.5936,150.2056,171140.0
2021-05-12 09:30:00,162.79,164.5,162.0,163.49,89919.0,146.5155,148.0546,145.8045,147.1456,89919.0
2021-05-12 09:40:00,163.49,164.97,162.8,164.47,35890.0,147.1456,148.4776,146.5245,148.0276,35890.0
2021-05-12 09:50:00,164.24,164.55,163.63,163.64,27719.0,147.8206,148.0996,147.2716,147.2806,27719.0
2021-05-12 10:00:00,163.57,164.16,163.09,163.87,23003.0,147.2176,147.7486,146.7855,147.4876,23003.0
2021-05-12 10:10:00,163.76,163.76,162.16,162.19,22892.0,147.3886,147.3886,145.9485,145.9755,22892.0
2021-05-12 10:20:00,162.33,163.0,161.75,161.79,51882.0,146.1015,146.7045,145.5795,145.6155,51882.0
2021-05-12 10:30:00,161.88,162.86,161.67,162.13,29229.0,145.6965,146.5785,145.5075,145.9215,29229.0
2021-05-12 10:40:00,162.09,162.55,161.52,162.0,31603.0,145.8855,146.2995,145.3725,145.8045,31603.0
2021-05-12 10:50:00,161.97,162.37,161.86,162.37,18543.0,145.7775,146.1375,145.6785,146.1375,18543.0
2021-05-12 11:00:00,162.41,163.02,162.31,162.92,39236.0,146.1735,146.7225,146.0835,146.6325,39236.0
2021-05-12 11:10:00,162.93,163.1,162.72,162.99,17781.0,146.6415,146.7945,146.4525,146.6955,17781.0
2021-05-12 11:20:00,162.98,162.98,162.09,162.2,37538.0,146.6865,146.6865,145.8855,145.9845,37538.0
2021-05-12 11:30:00,162.12,162.3,161.35,161.8,67284.0,145.9125,146.0745,145.2195,145.6245,67284.0
2021-05-12 11:40:00,161.75,162.18,161.59,161.71,16971.0,145.5795,145.9665,145.4355,145.5435,16971.0
2021-05-12 11:50:00,161.57,161.57,161.15,161.27,17655.0,145.4175,145.4175,145.0395,145.1475,17655.0
2021-05-12 12:00:00,161.3,161.59,161.16,161.2,22926.0,145.1745,145.4355,145.0485,145.0845,22926.0
2021-05-12 12:10:00,161.18,161.44,160.64,160.94,61004.0,145.0665,145.3005,144.5805,144.8505,61004.0
2021-05-12 12:20:00,160.91,161.57,160.77,161.4,20377.0,144.8235,145.4175,144.6975,145.2645,20377.0
2021-05-12 12:30:00,161.26,161.77,161.05,161.05,29554.0,145.1385,145.5975,144.9495,144.9495,29554.0
2021-05-12 12:40:00,161.05,161.56,160.85,161.25,20358.0,144.9495,145.4085,144.7695,145.1295,20358.0
2021-05-12 12:50:00,161.29,161.67,161.23,161.67,26498.0,145.1655,145.5075,145.1115,145.5075,26498.0
2021-05-12 13:00:00,161.65,162.65,161.65,162.36,21010.0,145.4895,146.3895,145.4895,146.1285,21010.0
2021-05-12 13:10:00,162.24,162.65,161.9,161.9,18648.0,146.0205,146.3895,145.7145,145.7145,18648.0
2021-05-12 13:20:00,161.77,162.15,161.75,161.79,12591.0,145.5975,145.9395,145.5795,145.6155,12591.0
2021-05-12 13:30:00,161.74,162.35,161.44,162.34,20465.0,145.5705,146.1195,145.3005,146.1105,20465.0
2021-05-12 13:40:00,162.25,162.25,161.44,161.57,11771.0,146.0295,146.0295,145.3005,145.4175,11771.0
2021-05-12 13:50:00,161.51,161.97,161.4,161.42,13627.0,145.3635,145.7775,145.2645,145.2825,13627.0
2021-05-12 14:00:00,161.43,161.67,161.29,161.32,19294.0,145.2915,145.5075,145.1655,145.1925,19294.0
2021-05-12 14:10:00,161.38,161.44,161.09,161.39,18891.0,145.2465,145.3005,144.9855,145.2555,18891.0
2021-05-12 14:20:00,161.67,161.74,161.34,161.71,11678.0,145.5075,145.5705,145.2105,145.5435,11678.0
2021-05-12 14:30:00,161.64,161.97,161.33,161.72,22159.0,145.4805,145.7775,145.2015,145.5525,22159.0
2021-05-12 14:40:00,161.63,162.03,161.43,161.86,20007.0,145.4715,145.8315,145.2915,145.6785,20007.0
2021-05-12 14:50:00,161.95,162.4,161.6,161.6,16094.0,145.7595,146.1645,145.4445,145.4445,16094.0
2021-05-12 15:00:00,161.58,161.64,161.25,161.61,27311.0,145.4265,145.4805,145.1295,145.4535,27311.0
2021-05-12 15:10:00,161.64,161.72,161.18,161.37,29881.0,145.4805,145.5525,145.0665,145.2375,29881.0
2021-05-12 15:20:00,161.43,161.59,161.12,161.35,30799.0,145.2915,145.4355,145.0125,145.2195,30799.0
2021-05-12 15:30:00,161.33,161.5,161.0,161.28,38118.0,145.2015,145.3545,144.9045,145.1565,38118.0
2021-05-12 15:40:00,161.21,161.92,161.21,161.63,50247.0,145.0935,145.7325,145.0935,145.4715,50247.0
2021-05-12 15:50:00,161.66,161.73,160.9,161.56,202917.0,145.4985,145.5615,144.8145,145.4085,202917.0
2021-05-13 09:30:00,163.28,164.91,163.0,163.1,80890.0,146.9565,148.4236,146.7045,146.7945,80890.0
2021-05-13 09:40:00,162.91,164.32,162.91,163.56,38918.0,146.6235,147.8926,146.6235,147.2086,38918.0
2021-05-13 09:50:00,163.59,164.96,163.59,164.43,44520.0,147.2356,148.4686,147.2356,147.9916,44520.0
2021-05-13 10:00:00,164.51,165.25,164.0,164.29,26765.0,148.0636,148.7296,147.6046,147.8656,26765.0
2021-05-13 10:10:00,164.11,164.77,164.0,164.1,11106.0,147.7036,148.2976,147.6046,147.6946,11106.0
2021-05-13 10:20:00,164.04,164.72,163.58,163.97,21318.0,147.6406,148.2526,147.2266,147.5776,21318.0
2021-05-13 10:30:00,164.02,164.52,163.64,163.99,14220.0,147.6226,148.0726,147.2806,147.5956,14220.0
2021-05-13 10:40:00,163.98,164.25,163.61,164.17,22038.0,147.5866,147.8296,147.2536,147.7576,22038.0
2021-05-13 10:50:00,164.12,164.85,163.83,164.15,13792.0,147.7126,148.3696,147.4516,147.7396,13792.0
2021-05-13 11:00:00,164.11,164.11,163.06,163.17,21542.0,147.7036,147.7036,146.7585,146.8575,21542.0
2021-05-13 11:10:00,163.25,163.41,162.6,163.14,20953.0,146.9295,147.0736,146.3445,146.8305,20953.0
2021-05-13 11:20:00,163.15,163.29,161.89,162.21,15068.0,146.8395,146.9655,145.7055,145.9935,15068.0
2021-05-13 11:30:00,162.09,162.66,162.01,162.57,13168.0,145.8855,146.3985,145.8135,146.3175,13168.0
2021-05-13 11:40:00,162.49,162.49,161.11,161.68,34666.0,146.2455,146.2455,145.0035,145.5165,34666.0
2021-05-13 11:50:00,161.71,162.05,161.41,161.56,16238.0,145.5435,145.8495,145.2735,145.4085,16238.0
2021-05-13 12:00:00,161.71,162.33,161.62,161.93,12250.0,145.5435,146.1015,145.4625,145.7415,12250.0
2021-05-13 12:10:00,161.97,162.47,161.92,162.35,14591.0,145.7775,146.2275,145.7325,146.1195,14591.0
2021-05-13 12:20:00,162.35,162.6,162.05,162.6,9611.0,146.1195,146.3445,145.8495,146.3445,9611.0
2021-05-13 12:30:00,162.61,163.05,162.51,162.57,15522.0,146.3535,146.7495,146.2635,146.3175,15522.0
2021-05-13 12:40:00,162.56,162.64,162.31,162.63,6655.0,146.3085,146.3805,146.0835,146.3715,6655.0
2021-05-13 12:50:00,162.62,162.71,161.47,161.7,16766.0,146.3625,146.4435,145.3275,145.5345,16766.0
2021-05-13 13:00:00,161.71,162.1,161.48,162.1,9322.0,145.5435,145.8945,145.3365,145.8945,9322.0
2021-05-13 13:10:00,162.14,162.4,161.88,161.89,15801.0,145.9305,146.1645,145.6965,145.7055,15801.0
2021-05-13 13:20:00,161.97,161.99,161.11,161.77,18307.0,145.7775,145.7955,145.0035,145.5975,18307.0
2021-05-13 13:30:00,161.69,161.86,160.9,161.12,17079.0,145.5255,145.6785,144.8145,145.0125,17079.0
2021-05-13 13:40:00,161.16,161.42,160.68,160.77,25134.0,145.0485,145.2825,144.6165,144.6975,25134.0
2021-05-13 13:50:00,160.81,161.74,160.8,161.08,38786.0,144.7335,145.5705,144.7245,144.9765,38786.0
2021-05-13 14:00:00,161.28,162.68,161.28,162.22,19598.0,145.1565,146.4165,145.1565,146.0025,19598.0
2021-05-13 14:10:00,162.15,162.43,161.68,161.68,23142.0,145.9395,146.1915,145.5165,145.5165,23142.0
2021-05-13 14:20:00,161.69,162.25,161.67,162.15,18084.0,145.5255,146.0295,145.5075,145.9395,18084.0
2021-05-13 14:30:00,162.36,163.01,162.12,162.79,15244.0,146.1285,146.7135,145.9125,146.5155,15244.0
2021-05-13 14:40:00,162.79,163.09,162.41,162.62,10299.0,146.5155,146.7855,146.1735,146.3625,10299.0
2021-05-13 14:50:00,162.65,162.65,161.84,161.96,12950.0,146.3895,146.3895,145.6605,145.7685,12950.0
2021-05-13 15:00:00,161.97,162.84,161.97,162.73,14229.0,145.7775,146.5605,145.7775,146.4615,14229.0
2021-05-13 15:10:00,162.84,162.85,162.17,162.39,11842.0,146.5605,146.5695,145.9575,146.1555,11842.0
2021-05-13 15:20:00,162.42,162.8,162.0,162.8,12430.0,146.1825,146.5245,145.8045,146.5245,12430.0
2021-05-13 15:30:00,162.79,163.15,162.75,163.0,26025.0,146.5155,146.8395,146.4795,146.7045,26025.0
2021-05-13 15:40:00,162.97,163.13,162.67,162.75,24001.0,146.6775,146.8215,146.4075,146.4795,24001.0
2021-05-13 15:50:00,162.81,162.82,161.86,162.2,132829.0,146.5335,146.5425,145.6785,145.9845,132829.0
2021-05-14 09:30:00,164.77,165.31,163.31,163.53,59878.0,148.2976,148.7836,146.9835,147.1816,59878.0
2021-05-14 09:40:00,163.59,164.23,163.34,163.5,20859.0,147.2356,147.8116,147.0105,147.1546,20859.0
2021-05-14 09:50:00,163.45,164.8,163.26,164.79,30252.0,147.1096,148.3246,146.9385,148.3156,30252.0
2021-05-14 10:00:00,164.75,164.85,164.28,164.7,51108.0,148.2796,148.3696,147.8566,148.2346,51108.0
2021-05-14 10:10:00,164.55,165.45,164.55,165.1,20797.0,148.0996,148.9096,148.0996,148.5946,20797.0
2021-05-14 10:20:00,165.13,165.89,164.77,165.64,30957.0,148.6216,149.3056,148.2976,149.0806,30957.0
2021-05-14 10:30:00,165.76,166.03,165.47,165.81,15193.0,149.1886,149.4316,148.9276,149.2336,15193.0
2021-05-14 10:40:00,165.93,166.16,165.72,166.12,18053.0,149.3416,149.5486,149.1526,149.5126,18053.0
2021-05-14 10:50:00,166.05,166.05,165.58,165.58,8546.0,149.4496,149.4496,149.0266,149.0266,8546.0
2021-05-14 11:00:00,165.68,165.68,164.84,165.09,19324.0,149.1166,149.1166,148.3606,148.5856,19324.0
2021-05-14 11:10:00,165.11,165.33,165.09,165.29,32386.0,148.6036,148.8016,148.5856,148.7656,32386.0
2021-05-14 11:20:00,165.18,165.76,165.13,165.24,41144.0,148.6666,149.1886,148.6216,148.7206,41144.0
2021-05-14 11:30:00,165.34,165.65,165.26,165.51,15335.0,148.8106,149.0896,148.7386,148.9636,15335.0
2021-05-14 11:40:00,165.5,165.62,165.16,165.41,14638.0,148.9546,149.0626,148.6486,148.8736,14638.0
2021-05-14 11:50:00,165.4,165.61,165.34,165.39,14035.0,148.8646,149.0536,148.8106,148.8556,14035.0
2021-05-14 12:00:00,165.45,166.0,165.4,165.93,14459.0,148.9096,149.4046,148.8646,149.3416,14459.0
2021-05-14 12:10:00,165.89,166.16,165.88,166.14,27074.0,149.3056,149.5486,149.2966,149.5306,27074.0
2021-05-14 12:20:00,166.16,166.27,165.95,166.02,16755.0,149.5486,149.6476,149.3596,149.4226,16755.0
2021-05-14 12:30:00,166.06,166.19,165.85,165.93,16079.0,149.4586,149.5756,149.2696,149.3416,16079.0
2021-05-14 12:40:00,165.99,166.15,165.82,166.13,15668.0,149.3956,149.5396,149.2426,149.5216,15668.0
2021-05-14 12:50:00,166.18,166.29,165.86,166.14,13105.0,149.5666,149.6656,149.2786,149.5306,13105.0
2021-05-14 13:00:00,166.21,166.28,165.98,166.17,13800.0,149.5936,149.6566,149.3866,149.5576,13800.0
2021-05-14 13:10:00,166.16,166.32,166.03,166.17,14768.0,149.5486,149.6926,149.4316,149.5576,14768.0
2021-05-14 13:20:00,166.21,166.39,166.15,166.3,14450.0,149.5936,149.7556,149.5396,149.6746,14450.0
2021-05-14 13:30:00,166.28,166.39,165.91,165.92,24671.0,149.6566,149.7556,149.3236,149.3326,24671.0
2021-05-14 13:40:00,165.9,166.4,165.9,166.35,14643.0,149.3146,149.7646,149.3146,149.7196,14643.0
2021-05-14 13:50:00,166.4,166.67,166.36,166.49,12498.0,149.7646,150.0076,149.7286,149.8456,12498.0
2021-05-14 14:00:00,166.48,166.81,166.43,166.7,14086.0,149.8366,150.1336,149.7916,150.0346,14086.0
2021-05-14 14:10:00,166.64,166.9,166.62,166.8,12837.0,149.9806,150.2146,149.9626,150.1246,12837.0
2021-05-14 14:20:00,166.77,166.8,166.57,166.79,26365.0,150.0976,150.1246,149.9176,150.1156,26365.0
2021-05-14 14:30:00,166.76,166.91,166.49,166.75,42338.0,150.0886,150.2236,149.8456,150.0796,42338.0
2021-05-14 14:40:00,166.83,167.05,166.81,166.97,21088.0,150.1516,150.3497,150.1336,150.2777,21088.0
2021-05-14 14:50:00,166.99,167.23,166.92,166.95,21466.0,150.2957,150.5117,150.2326,150.2597,21466.0
2021-05-14 15:00:00,166.99,167.02,166.55,166.75,14176.0,150.2957,150.3227,149.8996,150.0796,14176.0
2021-05-14 15:10:00,166.75,166.87,166.54,166.57,20486.0,150.0796,150.1876,149.8906,149.9176,20486.0
2021-05-14 15:20:00,166.59,166.7,166.11,166.36,23976.0,149.9356,150.0346,149.5036,149.7286,23976.0
2021-05-14 15:30:00,166.31,166.4,165.89,166.14,32526.0,149.6836,149.7646,149.3056,149.5306,32526.0
2021-05-14 15:40:00,166.17,166.17,165.77,166.0,57770.0,149.5576,149.5576,149.1976,149.4046,57770.0
2021-05-14 15:50:00,165.94,166.04,165.33,165.45,181314.0,149.3506,149.4406,148.8016,148.9096,181314.0
2021-05-17 09:30:00,164.11,164.11,162.32,163.66,39124.0,148.1534,148.1534,146.5375,147.7472,39124.0
2021-05-17 09:40:00,163.85,164.24,162.57,163.16,37603.0,147.9187,148.2708,146.7632,147.2958,37603.0
2021-05-17 09:50:00,163.16,163.23,161.69,161.74,42771.0,147.2958,147.359,145.9687,146.0139,42771.0
2021-05-17 10:00:00,161.78,162.14,161.01,161.57,54293.0,146.05,146.375,145.3549,145.8604,54293.0
2021-05-17 10:10:00,161.4,162.58,161.27,162.3,16579.0,145.7069,146.7722,145.5896,146.5194,16579.0
2021-05-17 10:20:00,162.47,162.83,162.0,162.0,16720.0,146.6729,146.9979,146.2486,146.2486,16720.0
2021-05-17 10:30:00,161.75,162.88,161.39,162.83,15702.0,146.0229,147.043,145.6979,146.9979,15702.0
2021-05-17 10:40:00,162.87,163.08,162.46,162.69,16743.0,147.034,147.2236,146.6639,146.8715,16743.0
2021-05-17 10:50:00,162.85,163.24,162.41,162.53,16024.0,147.016,147.368,146.6187,146.7271,16024.0
2021-05-17 11:00:00,162.49,162.57,161.75,161.88,22612.0,146.691,146.7632,146.0229,146.1403,22612.0
2021-05-17 11:10:00,161.76,162.57,161.38,161.92,26189.0,146.0319,146.7632,145.6889,146.1764,26189.0
2021-05-17 11:20:00,161.99,162.36,161.93,162.12,13389.0,146.2396,146.5736,146.1854,146.3569,13389.0
2021-05-17 11:30:00,162.26,162.33,161.91,161.98,13111.0,146.4833,146.5465,146.1674,146.2305,13111.0
2021-05-17 11:40:00,161.97,162.22,161.65,161.7,15015.0,146.2215,146.4472,145.9326,145.9778,15015.0
2021-05-17 11:50:00,161.71,161.91,161.42,161.86,15498.0,145.9868,146.1674,145.725,146.1222,15498.0
2021-05-17 12:00:00,161.81,162.09,161.56,161.86,8670.0,146.0771,146.3299,145.8514,146.1222,8670.0
2021-05-17 12:10:00,161.85,162.04,161.58,161.91,10363.0,146.1132,146.2847,145.8694,146.1674,10363.0
2021-05-17 12:20:00,161.88,162.13,161.85,162.12,4299.0,146.1403,146.366,146.1132,146.3569,4299.0
2021-05-17 12:30:00,161.89,162.18,161.69,162.1,4401.0,146.1493,146.4111,145.9687,146.3389,4401.0
2021-05-17 12:40:00,162.13,162.45,162.06,162.24,14874.0,146.366,146.6549,146.3028,146.4653,14874.0
2021-05-17 12:50:00,162.32,162.32,162.0,162.0,14419.0,146.5375,146.5375,146.2486,146.2486,14419.0
2021-05-17 13:00:00,161.97,162.31,161.95,162.1,9855.0,146.2215,146.5285,146.2035,146.3389,9855.0
2021-05-17 13:10:00,162.1,162.13,161.66,161.71,10652.0,146.3389,146.366,145.9417,145.9868,10652.0
2021-05-17 13:20:00,161.71,161.94,161.42,161.78,19080.0,145.9868,146.1944,145.725,146.05,19080.0
2021-05-17 13:30:00,161.79,162.07,161.46,161.7,28297.0,146.059,146.3118,145.7611,145.9778,28297.0
2021-05-17 13:40:00,161.63,161.88,161.25,161.83,12781.0,145.9146,146.1403,145.5715,146.0951,12781.0
2021-05-17 13:50:00,161.78,162.09,161.78,162.0,13559.0,146.05,146.3299,146.05,146.2486,13559.0
2021-05-17 14:00:00,161.95,162.25,161.95,162.12,11271.0,146.2035,146.4743,146.2035,146.3569,11271.0
2021-05-17 14:10:00,162.2,162.21,161.94,162.16,9191.0,146.4292,146.4382,146.1944,146.393,9191.0
2021-05-17 14:20:00,162.16,162.49,162.09,162.3,11809.0,146.393,146.691,146.3299,146.5194,11809.0
2021-05-17 14:30:00,162.3,162.56,162.1,162.22,9493.0,146.5194,146.7542,146.3389,146.4472,9493.0
2021-05-17 14:40:00,162.31,162.62,162.21,162.62,7489.0,146.5285,146.8083,146.4382,146.8083,7489.0
2021-05-17 14:50:00,162.6,163.13,162.53,163.06,12643.0,146.7903,147.2687,146.7271,147.2055,12643.0
2021-05-17 15:00:00,163.09,163.65,163.05,163.57,25006.0,147.2326,147.7382,147.1965,147.666,25006.0
2021-05-17 15:10:00,163.59,163.72,163.42,163.46,15207.0,147.684,147.8014,147.5305,147.5666,15207.0
2021-05-17 15:20:00,163.36,163.36,162.87,163.0,13614.0,147.4764,147.4764,147.034,147.1514,13614.0
2021-05-17 15:30:00,163.07,163.6,163.07,163.4,24779.0,147.2146,147.693,147.2146,147.5125,24779.0
2021-05-17 15:40:00,163.49,163.97,163.48,163.64,25897.0,147.5937,148.0271,147.5847,147.7291,25897.0
2021-05-17 15:50:00,163.68,164.29,163.61,164.17,83218.0,147.7653,148.3159,147.7021,148.2076,83218.0
2021-05-18 09:30:00,165.52,165.6,164.38,164.92,25840.0,149.4264,149.4986,148.3972,148.8847,25840.0
2021-05-18 09:40:00,164.85,165.39,164.6,164.6,13792.0,148.8215,149.309,148.5958,148.5958,13792.0
2021-05-18 09:50:00,164.44,165.18,164.11,165.08,10619.0,148.4514,149.1194,148.1534,149.0291,10619.0
2021-05-18 10:00:00,164.9,165.36,164.52,164.72,8074.0,148.8666,149.2819,148.5236,148.7041,8074.0
2021-05-18 10:10:00,164.94,165.12,164.78,164.82,6884.0,148.9027,149.0652,148.7583,148.7944,6884.0
2021-05-18 10:20:00,164.75,165.5,164.75,165.5,14277.0,148.7312,149.4083,148.7312,149.4083,14277.0
2021-05-18 10:30:00,165.42,165.88,165.42,165.78,7532.0,149.3361,149.7513,149.3361,149.6611,7532.0
2021-05-18 10:40:00,165.61,165.91,165.2,165.91,6004.0,149.5076,149.7784,149.1375,149.7784,6004.0
2021-05-18 10:50:00,165.96,165.99,164.99,165.32,6265.0,149.8236,149.8507,148.9479,149.2458,6265.0
2021-05-18 11:00:00,165.33,165.47,165.01,165.12,10300.0,149.2548,149.3812,148.9659,149.0652,10300.0
2021-05-18 11:10:00,165.12,165.13,164.82,164.95,6527.0,149.0652,149.0743,148.7944,148.9118,6527.0
2021-05-18 11:20:00,164.97,165.1,164.89,164.9,7085.0,148.9298,149.0472,148.8576,148.8666,7085.0
2021-05-18 11:30:00,164.95,165.05,164.11,164.58,19340.0,148.9118,149.0021,148.1534,148.5777,19340.0
2021-05-18 11:40:00,164.67,164.96,164.45,164.83,18474.0,148.659,148.9208,148.4604,148.8034,18474.0
2021-05-18 11:50:00,164.83,164.89,164.54,164.69,8950.0,148.8034,148.8576,148.5416,148.6771,8950.0
2021-05-18 12:00:00,164.61,164.92,164.61,164.92,3369.0,148.6048,148.8847,148.6048,148.8847,3369.0
2021-05-18 12:10:00,164.85,165.1,164.8,164.84,8070.0,148.8215,149.0472,148.7764,148.8125,8070.0
2021-05-18 12:20:00,164.97,165.15,164.8,165.15,4647.0,148.9298,149.0923,148.7764,149.0923,4647.0
2021-05-18 12:30:00,165.12,165.57,165.07,165.28,31287.0,149.0652,149.4715,149.0201,149.2097,31287.0
2021-05-18 12:40:00,165.25,165.55,165.25,165.4,19720.0,149.1826,149.4534,149.1826,149.318,19720.0
2021-05-18 12:50:00,165.45,165.66,165.36,165.43,8718.0,149.3632,149.5527,149.2819,149.3451,8718.0
2021-05-18 13:00:00,165.44,165.48,164.98,165.03,6786.0,149.3541,149.3902,148.9389,148.984,6786.0
2021-05-18 13:10:00,165.06,165.39,165.01,165.01,5272.0,149.0111,149.309,148.9659,148.9659,5272.0
2021-05-18 13:20:00,164.96,165.36,164.96,165.3,5538.0,148.9208,149.2819,148.9208,149.2277,5538.0
2021-05-18 13:30:00,165.39,165.49,165.06,165.2,6421.0,149.309,149.3993,149.0111,149.1375,6421.0
2021-05-18 13:40:00,165.22,165.34,165.0,165.14,9654.0,149.1555,149.2639,148.9569,149.0833,9654.0
2021-05-18 13:50:00,165.09,165.21,165.0,165.06,11752.0,149.0382,149.1465,148.9569,149.0111,11752.0
2021-05-18 14:00:00,165.09,165.23,164.84,165.01,8523.0,149.0382,149.1645,148.8125,148.9659,8523.0
2021-05-18 14:10:00,165.03,165.24,165.0,165.02,6283.0,148.984,149.1736,148.9569,148.975,6283.0
2021-05-18 14:20:00,165.11,165.15,164.57,164.57,6359.0,149.0562,149.0923,148.5687,148.5687,6359.0
2021-05-18 14:30:00,164.7,164.76,163.92,164.07,22118.0,148.6861,148.7402,147.9819,148.1173,22118.0
2021-05-18 14:40:00,164.03,164.09,163.44,163.68,13721.0,148.0812,148.1354,147.5486,147.7653,13721.0
2021-05-18 14:50:00,163.71,164.09,163.67,164.05,10645.0,147.7923,148.1354,147.7562,148.0993,10645.0
2021-05-18 15:00:00,164.15,164.33,163.98,164.25,13342.0,148.1896,148.3521,148.0361,148.2798,13342.0
2021-05-18 15:10:00,164.32,164.32,163.91,164.0,7985.0,148.343,148.343,147.9729,148.0541,7985.0
2021-05-18 15:20:00,163.94,164.41,163.88,164.25,9733.0,148.0,148.4243,147.9458,148.2798,9733.0
2021-05-18 15:30:00,164.29,164.55,164.19,164.29,13528.0,148.3159,148.5507,148.2257,148.3159,13528.0
2021-05-18 15:40:00,164.34,164.57,163.88,164.07,39039.0,148.3611,148.5687,147.9458,148.1173,39039.0
2021-05-18 15:50:00,164.02,164.09,162.95,163.08,132631.0,148.0722,148.1354,147.1062,147.2236,132631.0
2021-05-19 09:30:00,160.94,162.11,159.81,161.02,67908.0,145.2917,146.3479,144.2715,145.3639,67908.0
2021-05-19 09:40:00,161.02,161.88,159.77,161.28,46232.0,145.3639,146.1403,144.2354,145.5986,46232.0
2021-05-19 09:50:00,161.42,162.2,161.42,161.85,13445.0,145.725,146.4292,145.725,146.1132,13445.0
2021-05-19 10:00:00,161.85,162.9,161.36,162.69,23238.0,146.1132,147.0611,145.6708,146.8715,23238.0
2021-05-19 10:10:00,162.59,162.99,162.1,162.88,19343.0,146.7812,147.1423,146.3389,147.043,19343.0
2021-05-19 10:20:00,162.97,163.4,162.42,163.37,17630.0,147.1243,147.5125,146.6278,147.4854,17630.0
2021-05-19 10:30:00,163.3,163.36,162.66,162.66,13408.0,147.4222,147.4764,146.8444,146.8444,13408.0
2021-05-19 10:40:00,162.66,164.0,162.66,163.56,18696.0,146.8444,148.0541,146.8444,147.6569,18696.0
2021-05-19 10:50:00,163.56,164.45,163.54,164.25,17802.0,147.6569,148.4604,147.6389,148.2798,17802.0
2021-05-19 11:00:00,164.16,164.61,163.54,164.54,19891.0,148.1986,148.6048,147.6389,148.5416,19891.0
2021-05-19 11:10:00,164.55,165.04,164.48,164.63,36775.0,148.5507,148.993,148.4875,148.6229,36775.0
2021-05-19 11:20:00,164.58,165.28,164.54,164.85,31354.0,148.5777,149.2097,148.5416,148.8215,31354.0
2021-05-19 11:30:00,164.94,164.94,164.28,164.74,19390.0,148.9027,148.9027,148.3069,148.7222,19390.0
2021-05-19 11:40:00,164.74,164.76,164.3,164.51,13377.0,148.7222,148.7402,148.325,148.5146,13377.0
2021-05-19 11:50:00,164.49,164.87,164.17,164.73,16427.0,148.4965,148.8396,148.2076,148.7132,16427.0
2021-05-19 12:00:00,164.69,164.74,164.33,164.64,14722.0,148.6771,148.7222,148.3521,148.6319,14722.0
2021-05-19 12:10:00,164.69,165.28,164.64,165.14,26916.0,148.6771,149.2097,148.6319,149.0833,26916.0
2021-05-19 12:20:00,165.1,165.82,164.96,165.53,22015.0,149.0472,149.6972,148.9208,149.4354,22015.0
2021-05-19 12:30:00,165.6,165.86,165.14,165.43,26107.0,149.4986,149.7333,149.0833,149.3451,26107.0
2021-05-19 12:40:00,165.29,165.77,165.25,165.41,19032.0,149.2187,149.652,149.1826,149.327,19032.0
2021-05-19 12:50:00,165.44,165.69,165.16,165.27,20079.0,149.3541,149.5798,149.1014,149.2007,20079.0
2021-05-19 13:00:00,165.17,165.91,165.17,165.74,24275.0,149.1104,149.7784,149.1104,149.625,24275.0
2021-05-19 13:10:00,165.69,166.65,165.69,166.52,43346.0,149.5798,150.4465,149.5798,150.3291,43346.0
2021-05-19 13:20:00,166.65,166.66,165.97,166.14,21980.0,150.4465,150.4555,149.8326,149.9861,21980.0
2021-05-19 13:30:00,166.2,166.24,165.29,165.61,19917.0,150.0402,150.0763,149.2187,149.5076,19917.0
2021-05-19 13:40:00,165.63,165.67,165.42,165.5,16688.0,149.5257,149.5618,149.3361,149.4083,16688.0
2021-05-19 13:50:00,165.6,165.79,165.41,165.47,8329.0,149.4986,149.6701,149.327,149.3812,8329.0
2021-05-19 14:00:00,165.44,166.02,164.43,165.07,24343.0,149.3541,149.8777,148.4423,149.0201,24343.0
2021-05-19 14:10:00,165.1,165.18,164.41,164.7,15992.0,149.0472,149.1194,148.4243,148.6861,15992.0
2021-05-19 14:20:00,164.96,166.6,164.96,166.22,23347.0,148.9208,150.4013,148.9208,150.0583,23347.0
2021-05-19 14:30:00,166.29,166.55,165.25,165.34,24532.0,150.1215,150.3562,149.1826,149.2639,24532.0
2021-05-19 14:40:00,165.39,165.64,165.01,165.23,27228.0,149.309,149.5347,148.9659,149.1645,27228.0
2021-05-19 14:50:00,165.28,165.84,165.2,165.31,16120.0,149.2097,149.7152,149.1375,149.2368,16120.0
2021-05-19 15:00:00,165.25,165.72,165.0,165.72,15519.0,149.1826,149.6069,148.9569,149.6069,15519.0
2021-05-19 15:10:00,165.72,166.06,165.62,165.67,13281.0,149.6069,149.9138,149.5166,149.5618,13281.0
2021-05-19 15:20:00,165.62,166.08,165.35,165.91,17965.0,149.5166,149.9319,149.2729,149.7784,17965.0
2021-05-19 15:30:00,165.97,165.97,165.52,165.81,32251.0,149.8326,149.8326,149.4264,149.6882,32251.0
2021-05-19 15:40:00,165.84,165.87,164.96,165.06,38211.0,149.7152,149.7423,148.9208,149.0111,38211.0
2021-05-19 15:50:00,165.03,166.48,164.84,166.37,111409.0,148.984,150.293,148.8125,150.1937,111409.0
2021-05-20 09:30:00,166.9,168.59,166.9,168.24,51039.0,150.6722,152.1979,150.6722,151.8819,51039.0
2021-05-20 09:40:00,168.12,169.53,168.12,169.1,39660.0,151.7736,153.0465,151.7736,152.6583,39660.0
2021-05-20 09:50:00,169.23,169.73,168.72,168.81,53464.0,152.7756,153.227,152.3152,152.3965,53464.0
2021-05-20 10:00:00,168.74,169.42,168.6,168.92,24046.0,152.3333,152.9472,152.2069,152.4958,24046.0
2021-05-20 10:10:00,168.92,169.38,168.78,169.38,9806.0,152.4958,152.911,152.3694,152.911,9806.0
2021-05-20 10:20:00,169.48,169.67,169.05,169.59,15905.0,153.0013,153.1728,152.6131,153.1006,15905.0
2021-05-20 10:30:00,169.52,169.55,169.07,169.12,10168.0,153.0374,153.0645,152.6312,152.6763,10168.0
2021-05-20 10:40:00,169.15,169.73,169.07,169.49,15988.0,152.7034,153.227,152.6312,153.0103,15988.0
2021-05-20 10:50:00,169.54,169.77,169.23,169.23,13345.0,153.0555,153.2631,152.7756,152.7756,13345.0
2021-05-20 11:00:00,169.39,169.51,169.23,169.27,11282.0,152.9201,153.0284,152.7756,152.8117,11282.0
2021-05-20 11:10:00,169.15,169.73,169.15,169.73,8788.0,152.7034,153.227,152.7034,153.227,8788.0
2021-05-20 11:20:00,169.71,169.73,169.22,169.52,21169.0,153.209,153.227,152.7666,153.0374,21169.0
2021-05-20 11:30:00,169.52,169.8,169.3,169.37,14308.0,153.0374,153.2902,152.8388,152.902,14308.0
2021-05-20 11:40:00,169.51,169.62,168.86,168.92,43357.0,153.0284,153.1277,152.4416,152.4958,43357.0
2021-05-20 11:50:00,168.98,169.26,168.88,169.02,16800.0,152.5499,152.8027,152.4597,152.586,16800.0
2021-05-20 12:00:00,169.1,169.1,168.47,168.51,14454.0,152.6583,152.6583,152.0895,152.1256,14454.0
2021-05-20 12:10:00,168.54,168.96,168.4,168.85,11735.0,152.1527,152.5319,152.0263,152.4326,11735.0
2021-05-20 12:20:00,168.89,168.89,168.46,168.61,11656.0,152.4687,152.4687,152.0805,152.2159,11656.0
2021-05-20 12:30:00,168.61,168.71,168.34,168.38,18265.0,152.2159,152.3062,151.9722,152.0083,18265.0
2021-05-20 12:40:00,168.42,168.77,168.37,168.53,12116.0,152.0444,152.3604,151.9992,152.1437,12116.0
2021-05-20 12:50:00,168.54,168.95,168.54,168.95,7309.0,152.1527,152.5229,152.1527,152.5229,7309.0
2021-05-20 13:00:00,168.84,168.92,168.69,168.87,6630.0,152.4235,152.4958,152.2881,152.4506,6630.0
2021-05-20 13:10:00,168.91,169.15,168.88,169.07,11983.0,152.4867,152.7034,152.4597,152.6312,11983.0
2021-05-20 13:20:00,169.13,169.4,169.11,169.14,7988.0,152.6853,152.9291,152.6673,152.6944,7988.0
2021-05-20 13:30:00,169.12,169.44,169.1,169.36,7150.0,152.6763,152.9652,152.6583,152.893,7150.0
2021-05-20 13:40:00,169.33,169.59,169.22,169.49,18616.0,152.8659,153.1006,152.7666,153.0103,18616.0
2021-05-20 13:50:00,169.51,169.56,168.75,169.22,17172.0,153.0284,153.0735,152.3423,152.7666,17172.0
2021-05-20 14:00:00,169.18,169.29,169.05,169.19,9719.0,152.7305,152.8298,152.6131,152.7395,9719.0
2021-05-20 14:10:00,169.22,169.3,168.93,169.22,5158.0,152.7666,152.8388,152.5048,152.7666,5158.0
2021-05-20 14:20:00,169.21,169.47,169.14,169.34,10057.0,152.7576,152.9923,152.6944,152.8749,10057.0
2021-05-20 14:30:00,169.38,169.41,169.18,169.21,7652.0,152.911,152.9381,152.7305,152.7576,7652.0
2021-05-20 14:40:00,169.26,169.43,169.2,169.35,7456.0,152.8027,152.9562,152.7485,152.884,7456.0
2021-05-20 14:50:00,169.31,169.63,169.25,169.55,8616.0,152.8478,153.1367,152.7937,153.0645,8616.0
2021-05-20 15:00:00,169.49,169.53,169.25,169.31,6877.0,153.0103,153.0465,152.7937,152.8478,6877.0
2021-05-20 15:10:00,169.34,169.52,169.29,169.49,6518.0,152.8749,153.0374,152.8298,153.0103,6518.0
2021-05-20 15:20:00,169.57,169.72,169.52,169.63,14739.0,153.0826,153.218,153.0374,153.1367,14739.0
2021-05-20 15:30:00,169.65,169.72,168.93,168.93,22971.0,153.1548,153.218,152.5048,152.5048,22971.0
2021-05-20 15:40:00,168.95,169.2,168.6,168.93,37703.0,152.5229,152.7485,152.2069,152.5048,37703.0
2021-05-20 15:50:00,168.86,168.91,168.35,168.63,123397.0,152.4416,152.4867,151.9812,152.234,123397.0
2021-05-21 09:30:00,169.54,169.74,168.07,168.64,108440.0,153.0555,153.236,151.7284,152.243,108440.0
2021-05-21 09:40:00,168.71,169.92,168.71,169.92,65356.0,152.3062,153.3985,152.3062,153.3985,65356.0
2021-05-21 09:50:00,170.0,170.39,169.1,170.28,33586.0,153.4708,153.8228,152.6583,153.7235,33586.0
2021-05-21 10:00:00,170.35,170.48,169.41,169.64,28950.0,153.7867,153.9041,152.9381,153.1458,28950.0
2021-05-21 10:10:00,169.64,169.8,168.62,168.69,34897.0,153.1458,153.2902,152.2249,152.2881,34897.0
2021-05-21 10:20:00,168.78,169.27,168.65,168.66,14797.0,152.3694,152.8117,152.252,152.261,14797.0
2021-05-21 10:30:00,168.65,169.21,167.98,168.12,34797.0,152.252,152.7576,151.6472,151.7736,34797.0
2021-05-21 10:40:00,168.0,168.15,167.2,167.42,34110.0,151.6652,151.8006,150.943,151.1416,34110.0
2021-05-21 10:50:00,167.35,167.58,167.07,167.58,24420.0,151.0784,151.2861,150.8256,151.2861,24420.0
2021-05-21 11:00:00,167.6,167.71,167.1,167.25,30524.0,151.3041,151.4034,150.8527,150.9881,30524.0
2021-05-21 11:10:00,167.27,167.37,167.07,167.28,13608.0,151.0062,151.0965,150.8256,151.0152,13608.0
2021-05-21 11:20:00,167.26,167.33,166.51,166.54,26750.0,150.9972,151.0604,150.3201,150.3472,26750.0
2021-05-21 11:30:00,166.57,166.87,166.28,166.82,19787.0,150.3743,150.6451,150.1125,150.6,19787.0
2021-05-21 11:40:00,166.77,166.97,166.45,166.66,20626.0,150.5548,150.7354,150.2659,150.4555,20626.0
2021-05-21 11:50:00,166.7,166.95,166.23,166.45,15682.0,150.4916,150.7173,150.0673,150.2659,15682.0
2021-05-21 12:00:00,166.34,166.93,166.25,166.47,17447.0,150.1666,150.6993,150.0854,150.284,17447.0
2021-05-21 12:10:00,166.42,166.69,166.4,166.64,13296.0,150.2388,150.4826,150.2208,150.4375,13296.0
2021-05-21 12:20:00,166.69,166.98,166.63,166.97,12960.0,150.4826,150.7444,150.4284,150.7354,12960.0
2021-05-21 12:30:00,166.96,167.25,166.95,167.18,12037.0,150.7263,150.9881,150.7173,150.9249,12037.0
2021-05-21 12:40:00,167.25,167.36,167.03,167.21,7731.0,150.9881,151.0874,150.7895,150.952,7731.0
2021-05-21 12:50:00,167.18,167.18,166.6,166.94,4736.0,150.9249,150.9249,150.4013,150.7083,4736.0
2021-05-21 13:00:00,166.94,167.38,166.94,167.35,4385.0,150.7083,151.1055,150.7083,151.0784,4385.0
2021-05-21 13:10:00,167.35,167.44,167.24,167.28,10334.0,151.0784,151.1597,150.9791,151.0152,10334.0
2021-05-21 13:20:00,167.34,167.93,167.34,167.85,11826.0,151.0694,151.602,151.0694,151.5298,11826.0
2021-05-21 13:30:00,167.85,168.11,167.76,167.87,7577.0,151.5298,151.7645,151.4486,151.5479,7577.0
2021-05-21 13:40:00,167.84,168.0,167.7,167.78,5502.0,151.5208,151.6652,151.3944,151.4666,5502.0
2021-05-21 13:50:00,167.83,167.99,167.77,167.91,3857.0,151.5117,151.6562,151.4576,151.584,3857.0
2021-05-21 14:00:00,167.99,168.22,167.85,168.22,8788.0,151.6562,151.8638,151.5298,151.8638,8788.0
2021-05-21 14:10:00,168.11,168.23,167.97,168.0,6847.0,151.7645,151.8729,151.6381,151.6652,6847.0
2021-05-21 14:20:00,167.95,168.06,167.77,167.78,8727.0,151.6201,151.7194,151.4576,151.4666,8727.0
2021-05-21 14:30:00,167.81,168.12,167.5,167.53,13776.0,151.4937,151.7736,151.2138,151.2409,13776.0
2021-05-21 14:40:00,167.57,167.72,167.47,167.59,6117.0,151.277,151.4124,151.1868,151.2951,6117.0
2021-05-21 14:50:00,167.57,167.67,167.47,167.65,8700.0,151.277,151.3673,151.1868,151.3493,8700.0
2021-05-21 15:00:00,167.61,167.67,167.41,167.47,5058.0,151.3131,151.3673,151.1326,151.1868,5058.0
2021-05-21 15:10:00,167.41,167.64,167.41,167.58,8378.0,151.1326,151.3402,151.1326,151.2861,8378.0
2021-05-21 15:20:00,167.55,167.7,167.51,167.58,8320.0,151.259,151.3944,151.2229,151.2861,8320.0
2021-05-21 15:30:00,167.61,167.66,167.2,167.2,14155.0,151.3131,151.3583,150.943,150.943,14155.0
2021-05-21 15:40:00,167.17,167.25,166.77,167.01,26576.0,150.9159,150.9881,150.5548,150.7715,26576.0
2021-05-21 15:50:00,167.02,167.02,166.5,166.7,101353.0,150.7805,150.7805,150.3111,150.4916,101353.0
2021-05-24 09:30:00,168.17,168.4,166.87,168.22,41507.0,151.8187,152.0263,150.6451,151.8638,41507.0
2021-05-24 09:40:00,168.19,168.95,168.0,168.95,30685.0,151.8367,152.5229,151.6652,152.5229,30685.0
2021-05-24 09:50:00,168.95,169.05,168.22,168.22,23518.0,152.5229,152.6131,151.8638,151.8638,23518.0
2021-05-24 10:00:00,168.28,168.76,168.28,168.67,12109.0,151.918,152.3513,151.918,152.2701,12109.0
2021-05-24 10:10:00,168.8,169.44,168.8,168.91,17369.0,152.3874,152.9652,152.3874,152.4867,17369.0
2021-05-24 10:20:00,168.88,169.19,168.63,168.69,4754.0,152.4597,152.7395,152.234,152.2881,4754.0
2021-05-24 10:30:00,168.71,169.08,168.6,169.08,18302.0,152.3062,152.6402,152.2069,152.6402,18302.0
2021-05-24 10:40:00,169.03,169.07,168.66,168.7,7696.0,152.5951,152.6312,152.261,152.2972,7696.0
2021-05-24 10:50:00,168.5,168.78,168.21,168.21,7882.0,152.1166,152.3694,151.8548,151.8548,7882.0
2021-05-24 11:00:00,168.26,168.65,168.22,168.5,8075.0,151.8999,152.252,151.8638,152.1166,8075.0
2021-05-24 11:10:00,168.43,168.99,168.28,168.93,6391.0,152.0534,152.559,151.918,152.5048,6391.0
2021-05-24 11:20:00,168.96,168.96,168.58,168.86,7726.0,152.5319,152.5319,152.1888,152.4416,7726.0
2021-05-24 11:30:00,168.88,168.95,168.81,168.89,8106.0,152.4597,152.5229,152.3965,152.4687,8106.0
2021-05-24 11:40:00,168.84,169.08,168.82,169.0,6653.0,152.4235,152.6402,152.4055,152.568,6653.0
2021-05-24 11:50:00,168.97,168.99,168.72,168.92,9661.0,152.5409,152.559,152.3152,152.4958,9661.0
2021-05-24 12:00:00,168.91,169.13,168.84,169.09,5812.0,152.4867,152.6853,152.4235,152.6492,5812.0
2021-05-24 12:10:00,169.02,169.19,168.9,169.08,4228.0,152.586,152.7395,152.4777,152.6402,4228.0
2021-05-24 12:20:00,169.17,169.34,169.07,169.17,8206.0,152.7215,152.8749,152.6312,152.7215,8206.0
2021-05-24 12:30:00,169.2,169.42,169.18,169.4,7377.0,152.7485,152.9472,152.7305,152.9291,7377.0
2021-05-24 12:40:00,169.4,169.45,169.26,169.43,8279.0,152.9291,152.9742,152.8027,152.9562,8279.0
2021-05-24 12:50:00,169.39,169.58,169.29,169.49,8299.0,152.9201,153.0916,152.8298,153.0103,8299.0
2021-05-24 13:00:00,169.5,169.71,169.37,169.42,4102.0,153.0194,153.209,152.902,152.9472,4102.0
2021-05-24 13:10:00,169.44,169.51,169.27,169.46,6038.0,152.9652,153.0284,152.8117,152.9833,6038.0
2021-05-24 13:20:00,169.42,169.53,169.34,169.51,3585.0,152.9472,153.0465,152.8749,153.0284,3585.0
2021-05-24 13:30:00,169.47,169.77,169.47,169.56,9726.0,152.9923,153.2631,152.9923,153.0735,9726.0
2021-05-24 13:40:00,169.57,169.88,169.56,169.87,3301.0,153.0826,153.3624,153.0735,153.3534,3301.0
2021-05-24 13:50:00,169.87,170.08,169.81,170.06,16712.0,153.3534,153.543,153.2992,153.5249,16712.0
2021-05-24 14:00:00,170.04,170.13,169.9,170.06,9315.0,153.5069,153.5881,153.3805,153.5249,9315.0
2021-05-24 14:10:00,170.06,170.08,169.81,170.08,16992.0,153.5249,153.543,153.2992,153.543,16992.0
2021-05-24 14:20:00,170.02,170.02,169.78,169.85,9088.0,153.4888,153.4888,153.2721,153.3353,9088.0
2021-05-24 14:30:00,169.9,170.17,169.89,170.09,6177.0,153.3805,153.6242,153.3715,153.552,6177.0
2021-05-24 14:40:00,169.99,170.11,169.92,170.11,25322.0,153.4617,153.5701,153.3985,153.5701,25322.0
2021-05-24 14:50:00,170.1,170.1,169.69,169.71,16689.0,153.561,153.561,153.1909,153.209,16689.0
2021-05-24 15:00:00,169.76,169.97,169.71,169.86,8555.0,153.2541,153.4437,153.209,153.3444,8555.0
2021-05-24 15:10:00,169.88,170.08,169.84,169.84,14053.0,153.3624,153.543,153.3263,153.3263,14053.0
2021-05-24 15:20:00,169.81,169.86,169.58,169.72,11258.0,153.2992,153.3444,153.0916,153.218,11258.0
2021-05-24 15:30:00,169.71,169.84,169.45,169.64,19083.0,153.209,153.3263,152.9742,153.1458,19083.0
2021-05-24 15:40:00,169.61,169.8,169.42,169.53,27968.0,153.1187,153.2902,152.9472,153.0465,27968.0
2021-05-24 15:50:00,169.52,169.52,168.75,168.91,101458.0,153.0374,153.0374,152.3423,152.4867,101458.0
2021-05-25 09:30:00,170.37,171.44,169.93,170.77,68280.0,153.8048,154.7707,153.4076,154.1659,68280.0
2021-05-25 09:40:00,170.86,171.67,170.63,171.4,35128.0,154.2471,154.9784,154.0395,154.7346,35128.0
2021-05-25 09:50:00,171.37,171.4,170.21,170.3,29946.0,154.7076,154.7346,153.6603,153.7416,29946.0
2021-05-25 10:00:00,170.32,170.53,169.87,170.22,20999.0,153.7596,153.9492,153.3534,153.6694,20999.0
2021-05-25 10:10:00,170.29,170.69,170.18,170.44,16519.0,153.7326,154.0937,153.6333,153.868,16519.0
2021-05-25 10:20:00,170.4,171.08,170.39,171.05,16696.0,153.8319,154.4457,153.8228,154.4187,16696.0
2021-05-25 10:30:00,171.15,171.29,170.25,171.06,28276.0,154.5089,154.6353,153.6965,154.4277,28276.0
2021-05-25 10:40:00,171.13,171.42,170.94,171.31,26473.0,154.4909,154.7527,154.3194,154.6534,26473.0
2021-05-25 10:50:00,171.43,171.5,171.25,171.28,11301.0,154.7617,154.8249,154.5992,154.6263,11301.0
2021-05-25 11:00:00,171.28,171.39,170.4,170.48,24962.0,154.6263,154.7256,153.8319,153.9041,24962.0
2021-05-25 11:10:00,170.46,170.46,169.42,169.61,17230.0,153.886,153.886,152.9472,153.1187,17230.0
2021-05-25 11:20:00,169.49,170.07,169.25,169.35,15725.0,153.0103,153.534,152.7937,152.884,15725.0
2021-05-25 11:30:00,169.36,169.68,169.06,169.46,11096.0,152.893,153.1819,152.6222,152.9833,11096.0
2021-05-25 11:40:00,169.61,169.99,169.58,169.79,5962.0,153.1187,153.4617,153.0916,153.2812,5962.0
2021-05-25 11:50:00,169.87,170.17,169.49,170.11,18887.0,153.3534,153.6242,153.0103,153.5701,18887.0
2021-05-25 12:00:00,170.07,170.11,169.72,169.93,10213.0,153.534,153.5701,153.218,153.4076,10213.0
2021-05-25 12:10:00,169.98,169.98,169.35,169.43,9811.0,153.4527,153.4527,152.884,152.9562,9811.0
2021-05-25 12:20:00,169.52,169.61,169.35,169.46,5511.0,153.0374,153.1187,152.884,152.9833,5511.0
2021-05-25 12:30:00,169.5,169.69,169.39,169.57,10210.0,153.0194,153.1909,152.9201,153.0826,10210.0
2021-05-25 12:40:00,169.53,169.57,169.15,169.2,6542.0,153.0465,153.0826,152.7034,152.7485,6542.0
2021-05-25 12:50:00,169.2,169.47,169.2,169.36,3026.0,152.7485,152.9923,152.7485,152.893,3026.0
2021-05-25 13:00:00,169.3,169.41,169.01,169.41,7940.0,152.8388,152.9381,152.577,152.9381,7940.0
2021-05-25 13:10:00,169.4,169.99,169.29,169.92,6767.0,152.9291,153.4617,152.8298,153.3985,6767.0
2021-05-25 13:20:00,169.83,170.12,169.82,169.96,7740.0,153.3173,153.5791,153.3083,153.4346,7740.0
2021-05-25 13:30:00,169.95,170.15,169.82,170.1,5808.0,153.4256,153.6062,153.3083,153.561,5808.0
2021-05-25 13:40:00,170.02,170.24,169.83,170.17,6399.0,153.4888,153.6874,153.3173,153.6242,6399.0
2021-05-25 13:50:00,170.24,170.38,170.21,170.38,6245.0,153.6874,153.8138,153.6603,153.8138,6245.0
2021-05-25 14:00:00,170.37,170.43,169.91,169.96,9602.0,153.8048,153.8589,153.3895,153.4346,9602.0
2021-05-25 14:10:00,169.96,170.16,169.84,169.89,6593.0,153.4346,153.6152,153.3263,153.3715,6593.0
2021-05-25 14:20:00,169.86,170.11,169.59,169.74,7501.0,153.3444,153.5701,153.1006,153.236,7501.0
2021-05-25 14:30:00,169.77,169.92,169.67,169.87,4808.0,153.2631,153.3985,153.1728,153.3534,4808.0
2021-05-25 14:40:00,169.85,170.0,169.77,169.85,4206.0,153.3353,153.4708,153.2631,153.3353,4206.0
2021-05-25 14:50:00,169.94,169.96,169.71,169.82,4924.0,153.4166,153.4346,153.209,153.3083,4924.0
2021-05-25 15:00:00,169.77,169.88,169.55,169.6,7042.0,153.2631,153.3624,153.0645,153.1097,7042.0
2021-05-25 15:10:00,169.53,169.7,169.35,169.7,16126.0,153.0465,153.1999,152.884,153.1999,16126.0
2021-05-25 15:20:00,169.83,169.86,169.57,169.7,9703.0,153.3173,153.3444,153.0826,153.1999,9703.0
2021-05-25 15:30:00,169.67,169.8,169.39,169.77,12918.0,153.1728,153.2902,152.9201,153.2631,12918.0
2021-05-25 15:40:00,169.71,169.78,169.45,169.46,15154.0,153.209,153.2721,152.9742,152.9833,15154.0
2021-05-25 15:50:00,169.51,170.23,169.25,170.03,147460.0,153.0284,153.6784,152.7937,153.4978,147460.0
2021-05-26 09:30:00,170.15,171.19,169.8,170.81,41769.0,153.6062,154.5451,153.2902,154.202,41769.0
2021-05-26 09:40:00,170.83,170.84,169.8,169.8,12401.0,154.2201,154.2291,153.2902,153.2902,12401.0
2021-05-26 09:50:00,169.71,170.1,169.22,169.32,18184.0,153.209,153.561,152.7666,152.8569,18184.0
2021-05-26 10:00:00,169.31,169.46,168.77,169.46,11149.0,152.8478,152.9833,152.3604,152.9833,11149.0
2021-05-26 10:10:00,169.47,169.59,169.16,169.37,5903.0,152.9923,153.1006,152.7124,152.902,5903.0
2021-05-26 10:20:00,169.3,169.7,169.3,169.49,7769.0,152.8388,153.1999,152.8388,153.0103,7769.0
2021-05-26 10:30:00,169.49,169.61,169.24,169.37,12978.0,153.0103,153.1187,152.7847,152.902,12978.0
2021-05-26 10:40:00,169.44,169.56,169.04,169.1,10084.0,152.9652,153.0735,152.6041,152.6583,10084.0
2021-05-26 10:50:00,169.09,169.48,168.96,169.06,17143.0,152.6492,153.0013,152.5319,152.6222,17143.0
2021-05-26 11:00:00,169.04,169.04,168.42,168.57,30180.0,152.6041,152.6041,152.0444,152.1798,30180.0
2021-05-26 11:10:00,168.54,168.86,168.4,168.69,14557.0,152.1527,152.4416,152.0263,152.2881,14557.0
2021-05-26 11:20:00,168.67,168.72,168.12,168.22,17908.0,152.2701,152.3152,151.7736,151.8638,17908.0
2021-05-26 11:30:00,168.18,168.19,167.39,167.56,66032.0,151.8277,151.8367,151.1145,151.268,66032.0
2021-05-26 11:40:00,167.55,168.08,167.44,167.97,25242.0,151.259,151.7374,151.1597,151.6381,25242.0
2021-05-26 11:50:00,167.93,168.51,167.92,168.49,35266.0,151.602,152.1256,151.593,152.1076,35266.0
2021-05-26 12:00:00,168.48,168.48,168.26,168.3,7019.0,152.0985,152.0985,151.8999,151.9361,7019.0
2021-05-26 12:10:00,168.32,168.37,168.09,168.18,9189.0,151.9541,151.9992,151.7465,151.8277,9189.0
2021-05-26 12:20:00,168.19,168.48,168.12,168.43,8337.0,151.8367,152.0985,151.7736,152.0534,8337.0
2021-05-26 12:30:00,168.42,168.68,168.4,168.68,16470.0,152.0444,152.2791,152.0263,152.2791,16470.0
2021-05-26 12:40:00,168.7,168.79,168.54,168.69,10921.0,152.2972,152.3784,152.1527,152.2881,10921.0
2021-05-26 12:50:00,168.7,168.72,168.57,168.62,5410.0,152.2972,152.3152,152.1798,152.2249,5410.0
2021-05-26 13:00:00,168.62,168.72,168.32,168.39,9490.0,152.2249,152.3152,151.9541,152.0173,9490.0
2021-05-26 13:10:00,168.4,168.49,168.3,168.41,5814.0,152.0263,152.1076,151.9361,152.0354,5814.0
2021-05-26 13:20:00,168.37,168.39,167.94,168.01,16595.0,151.9992,152.0173,151.6111,151.6742,16595.0
2021-05-26 13:30:00,167.93,168.07,167.73,167.74,14133.0,151.602,151.7284,151.4215,151.4305,14133.0
2021-05-26 13:40:00,167.69,167.86,167.59,167.78,16613.0,151.3854,151.5388,151.2951,151.4666,16613.0
2021-05-26 13:50:00,167.82,167.93,167.43,167.78,19304.0,151.5027,151.602,151.1506,151.4666,19304.0
2021-05-26 14:00:00,167.72,168.01,167.64,168.01,16724.0,151.4124,151.6742,151.3402,151.6742,16724.0
2021-05-26 14:10:00,168.02,168.58,168.02,168.58,15067.0,151.6833,152.1888,151.6833,152.1888,15067.0
2021-05-26 14:20:00,168.63,168.89,168.63,168.82,11549.0,152.234,152.4687,152.234,152.4055,11549.0
2021-05-26 14:30:00,168.86,169.07,168.76,168.77,17620.0,152.4416,152.6312,152.3513,152.3604,17620.0
2021-05-26 14:40:00,168.76,168.91,168.51,168.53,8116.0,152.3513,152.4867,152.1256,152.1437,8116.0
2021-05-26 14:50:00,168.49,168.56,168.31,168.43,11116.0,152.1076,152.1708,151.9451,152.0534,11116.0
2021-05-26 15:00:00,168.39,168.49,168.23,168.28,12698.0,152.0173,152.1076,151.8729,151.918,12698.0
2021-05-26 15:10:00,168.31,168.67,168.14,168.65,20880.0,151.9451,152.2701,151.7916,152.252,20880.0
2021-05-26 15:20:00,168.62,168.62,168.07,168.09,28674.0,152.2249,152.2249,151.7284,151.7465,28674.0
2021-05-26 15:30:00,168.12,168.37,167.95,168.37,58372.0,151.7736,151.9992,151.6201,151.9992,58372.0
2021-05-26 15:40:00,168.36,168.6,168.3,168.43,44386.0,151.9902,152.2069,151.9361,152.0534,44386.0
2021-05-26 15:50:00,168.37,168.97,168.15,168.92,115365.0,151.9992,152.5409,151.8006,152.4958,115365.0
2021-05-27 09:30:00,167.43,169.18,166.5,169.11,66505.0,151.1506,152.7305,150.3111,152.6673,66505.0
2021-05-27 09:40:00,169.16,169.22,168.42,168.74,36395.0,152.7124,152.7666,152.0444,152.3333,36395.0
2021-05-27 09:50:00,168.8,169.81,168.69,169.55,35522.0,152.3874,153.2992,152.2881,153.0645,35522.0
2021-05-27 10:00:00,169.44,169.82,169.13,169.67,30311.0,152.9652,153.3083,152.6853,153.1728,30311.0
2021-05-27 10:10:00,169.6,170.58,169.35,170.38,53983.0,153.1097,153.9944,152.884,153.8138,53983.0
2021-05-27 10:20:00,170.42,170.88,170.25,170.72,15278.0,153.8499,154.2652,153.6965,154.1208,15278.0
2021-05-27 10:30:00,170.75,171.44,170.36,171.39,17667.0,154.1478,154.7707,153.7958,154.7256,17667.0
2021-05-27 10:40:00,171.39,171.41,171.05,171.11,13704.0,154.7256,154.7437,154.4187,154.4728,13704.0
2021-05-27 10:50:00,171.12,171.12,170.28,170.9,28966.0,154.4819,154.4819,153.7235,154.2833,28966.0
2021-05-27 11:00:00,170.98,171.46,170.79,171.46,19978.0,154.3555,154.7888,154.1839,154.7888,19978.0
2021-05-27 11:10:00,171.45,172.1,171.34,172.1,82182.0,154.7798,155.3666,154.6805,155.3666,82182.0
2021-05-27 11:20:00,172.17,172.38,171.75,171.75,44393.0,155.4298,155.6193,155.0506,155.0506,44393.0
2021-05-27 11:30:00,171.75,172.16,171.48,171.52,32395.0,155.0506,155.4207,154.8069,154.843,32395.0
2021-05-27 11:40:00,171.55,171.98,171.48,171.64,15521.0,154.8701,155.2582,154.8069,154.9513,15521.0
2021-05-27 11:50:00,171.67,171.97,171.65,171.92,17764.0,154.9784,155.2492,154.9603,155.2041,17764.0
2021-05-27 12:00:00,171.94,171.96,171.72,171.73,14219.0,155.2221,155.2402,155.0235,155.0325,14219.0
2021-05-27 12:10:00,171.71,172.13,171.66,172.11,18739.0,155.0145,155.3937,154.9694,155.3756,18739.0
2021-05-27 12:20:00,172.12,172.27,171.93,171.95,27563.0,155.3846,155.52,155.2131,155.2312,27563.0
2021-05-27 12:30:00,171.96,172.06,171.63,171.7,25135.0,155.2402,155.3305,154.9423,155.0055,25135.0
2021-05-27 12:40:00,171.67,171.83,171.3,171.64,12379.0,154.9784,155.1228,154.6444,154.9513,12379.0
2021-05-27 12:50:00,171.63,172.02,171.59,171.87,14012.0,154.9423,155.2944,154.9062,155.1589,14012.0
2021-05-27 13:00:00,171.89,172.05,171.83,172.01,11138.0,155.177,155.3214,155.1228,155.2853,11138.0
2021-05-27 13:10:00,172.03,172.22,171.99,172.16,11311.0,155.3034,155.4749,155.2673,155.4207,11311.0
2021-05-27 13:20:00,172.12,172.12,171.8,171.88,15431.0,155.3846,155.3846,155.0957,155.168,15431.0
2021-05-27 13:30:00,171.83,171.88,171.43,171.65,12408.0,155.1228,155.168,154.7617,154.9603,12408.0
2021-05-27 13:40:00,171.74,171.79,171.59,171.64,7908.0,155.0416,155.0867,154.9062,154.9513,7908.0
2021-05-27 13:50:00,171.68,171.79,171.6,171.72,7451.0,154.9874,155.0867,154.9152,155.0235,7451.0
2021-05-27 14:00:00,171.77,171.77,171.23,171.24,6445.0,155.0687,155.0687,154.5812,154.5902,6445.0
2021-05-27 14:10:00,171.2,171.31,170.97,171.08,10476.0,154.5541,154.6534,154.3464,154.4457,10476.0
2021-05-27 14:20:00,171.09,171.13,170.86,171.11,16791.0,154.4548,154.4909,154.2471,154.4728,16791.0
2021-05-27 14:30:00,171.09,171.09,170.85,170.93,17141.0,154.4548,154.4548,154.2381,154.3103,17141.0
2021-05-27 14:40:00,170.93,170.97,170.73,170.84,19071.0,154.3103,154.3464,154.1298,154.2291,19071.0
2021-05-27 14:50:00,170.84,170.93,170.65,170.69,14015.0,154.2291,154.3103,154.0576,154.0937,14015.0
2021-05-27 15:00:00,170.69,170.96,170.54,170.8,22030.0,154.0937,154.3374,153.9583,154.193,22030.0
2021-05-27 15:10:00,170.84,171.35,170.83,171.29,15185.0,154.2291,154.6895,154.2201,154.6353,15185.0
2021-05-27 15:20:00,171.25,171.27,170.7,170.73,13122.0,154.5992,154.6173,154.1027,154.1298,13122.0
2021-05-27 15:30:00,170.78,170.85,170.52,170.71,29340.0,154.1749,154.2381,153.9402,154.1117,29340.0
2021-05-27 15:40:00,170.74,170.84,170.38,170.39,37804.0,154.1388,154.2291,153.8138,153.8228,37804.0
2021-05-27 15:50:00,170.38,171.19,170.16,171.02,184004.0,153.8138,154.5451,153.6152,154.3916,184004.0
2021-05-28 09:30:00,172.05,172.47,171.66,172.06,44325.0,155.3214,155.7006,154.9694,155.3305,44325.0
2021-05-28 09:40:00,172.17,172.18,170.98,171.29,14234.0,155.4298,155.4388,154.3555,154.6353,14234.0
2021-05-28 09:50:00,171.17,171.94,171.05,171.67,15249.0,154.527,155.2221,154.4187,154.9784,15249.0
2021-05-28 10:00:00,171.73,171.76,171.13,171.4,17601.0,155.0325,155.0596,154.4909,154.7346,17601.0
2021-05-28 10:10:00,171.45,171.61,171.32,171.54,12860.0,154.7798,154.9242,154.6624,154.861,12860.0
2021-05-28 10:20:00,171.62,171.66,170.74,171.28,33137.0,154.9332,154.9694,154.1388,154.6263,33137.0
2021-05-28 10:30:00,171.35,171.73,171.33,171.68,8365.0,154.6895,155.0325,154.6714,154.9874,8365.0
2021-05-28 10:40:00,171.7,171.91,171.22,171.24,7652.0,155.0055,155.195,154.5721,154.5902,7652.0
2021-05-28 10:50:00,171.22,171.42,171.16,171.19,5874.0,154.5721,154.7527,154.518,154.5451,5874.0
2021-05-28 11:00:00,171.21,171.32,171.09,171.23,11338.0,154.5631,154.6624,154.4548,154.5812,11338.0
2021-05-28 11:10:00,171.32,171.77,171.31,171.77,7047.0,154.6624,155.0687,154.6534,155.0687,7047.0
2021-05-28 11:20:00,171.77,171.89,171.54,171.6,6610.0,155.0687,155.177,154.861,154.9152,6610.0
2021-05-28 11:30:00,171.71,171.77,171.62,171.72,11971.0,155.0145,155.0687,154.9332,155.0235,11971.0
2021-05-28 11:40:00,171.76,171.91,171.74,171.9,19682.0,155.0596,155.195,155.0416,155.186,19682.0
2021-05-28 11:50:00,171.93,171.93,171.62,171.66,12225.0,155.2131,155.2131,154.9332,154.9694,12225.0
2021-05-28 12:00:00,171.7,171.8,171.64,171.68,9514.0,155.0055,155.0957,154.9513,154.9874,9514.0
2021-05-28 12:10:00,171.66,171.69,171.38,171.39,10644.0,154.9694,154.9964,154.7166,154.7256,10644.0
2021-05-28 12:20:00,171.42,171.46,171.21,171.24,12491.0,154.7527,154.7888,154.5631,154.5902,12491.0
2021-05-28 12:30:00,171.27,171.44,171.21,171.34,9305.0,154.6173,154.7707,154.5631,154.6805,9305.0
2021-05-28 12:40:00,171.33,171.56,171.25,171.3,11790.0,154.6714,154.8791,154.5992,154.6444,11790.0
2021-05-28 12:50:00,171.28,171.39,171.22,171.22,6597.0,154.6263,154.7256,154.5721,154.5721,6597.0
2021-05-28 13:00:00,171.27,171.45,171.26,171.42,5536.0,154.6173,154.7798,154.6082,154.7527,5536.0
2021-05-28 13:10:00,171.37,171.39,171.16,171.26,18112.0,154.7076,154.7256,154.518,154.6082,18112.0
2021-05-28 13:20:00,171.26,171.27,170.88,170.89,12503.0,154.6082,154.6173,154.2652,154.2742,12503.0
2021-05-28 13:30:00,170.9,171.12,170.45,170.45,11811.0,154.2833,154.4819,153.877,153.877,11811.0
2021-05-28 13:40:00,170.47,170.59,170.4,170.55,27673.0,153.8951,154.0034,153.8319,153.9673,27673.0
2021-05-28 13:50:00,170.53,170.79,170.5,170.54,14942.0,153.9492,154.1839,153.9221,153.9583,14942.0
2021-05-28 14:00:00,170.59,170.59,170.47,170.52,20065.0,154.0034,154.0034,153.8951,153.9402,20065.0
2021-05-28 14:10:00,170.53,170.74,170.35,170.65,14114.0,153.9492,154.1388,153.7867,154.0576,14114.0
2021-05-28 14:20:00,170.62,170.62,170.5,170.55,13309.0,154.0305,154.0305,153.9221,153.9673,13309.0
2021-05-28 14:30:00,170.61,170.74,170.43,170.43,10290.0,154.0214,154.1388,153.8589,153.8589,10290.0
2021-05-28 14:40:00,170.47,170.62,170.43,170.62,16140.0,153.8951,154.0305,153.8589,154.0305,16140.0
2021-05-28 14:50:00,170.59,170.72,170.51,170.56,12057.0,154.0034,154.1208,153.9312,153.9763,12057.0
2021-05-28 15:00:00,170.54,170.68,170.54,170.59,10253.0,153.9583,154.0846,153.9583,154.0034,10253.0
2021-05-28 15:10:00,170.55,170.55,170.23,170.53,20361.0,153.9673,153.9673,153.6784,153.9492,20361.0
2021-05-28 15:20:00,170.53,170.63,170.45,170.55,13688.0,153.9492,154.0395,153.877,153.9673,13688.0
2021-05-28 15:30:00,170.52,170.72,170.41,170.52,26926.0,153.9402,154.1208,153.8409,153.9402,26926.0
2021-05-28 15:40:00,170.53,170.56,170.15,170.19,34210.0,153.9492,153.9763,153.6062,153.6423,34210.0
2021-05-28 15:50:00,170.2,170.26,169.65,170.0,230392.0,153.6513,153.7055,153.1548,153.4708,230392.0
2021-06-01 09:30:00,171.02,172.65,171.01,172.48,80519.0,154.3916,155.8631,154.3826,155.7096,80519.0
2021-06-01 09:40:00,172.58,173.23,171.78,171.87,53858.0,155.7999,156.3867,155.0777,155.1589,53858.0
2021-06-01 09:50:00,171.98,172.01,171.01,171.41,19850.0,155.2582,155.2853,154.3826,154.7437,19850.0
2021-06-01 10:00:00,171.35,171.68,171.03,171.47,24497.0,154.6895,154.9874,154.4006,154.7978,24497.0
2021-06-01 10:10:00,171.36,171.4,169.65,169.97,38667.0,154.6985,154.7346,153.1548,153.4437,38667.0
2021-06-01 10:20:00,169.93,170.71,169.62,170.62,17813.0,153.4076,154.1117,153.1277,154.0305,17813.0
2021-06-01 10:30:00,170.56,171.0,170.25,170.25,23406.0,153.9763,154.3735,153.6965,153.6965,23406.0
2021-06-01 10:40:00,170.26,171.01,169.15,169.25,18860.0,153.7055,154.3826,152.7034,152.7937,18860.0
2021-06-01 10:50:00,169.32,169.6,169.03,169.57,12850.0,152.8569,153.1097,152.5951,153.0826,12850.0
2021-06-01 11:00:00,169.53,169.84,169.42,169.84,7364.0,153.0465,153.3263,152.9472,153.3263,7364.0
2021-06-01 11:10:00,169.84,170.18,169.82,170.18,5843.0,153.3263,153.6333,153.3083,153.6333,5843.0
2021-06-01 11:20:00,170.29,170.53,170.15,170.28,7730.0,153.7326,153.9492,153.6062,153.7235,7730.0
2021-06-01 11:30:00,170.24,170.76,170.2,170.6,6381.0,153.6874,154.1569,153.6513,154.0124,6381.0
2021-06-01 11:40:00,170.59,170.62,170.17,170.29,9871.0,154.0034,154.0305,153.6242,153.7326,9871.0
2021-06-01 11:50:00,170.31,170.68,170.22,170.68,9723.0,153.7506,154.0846,153.6694,154.0846,9723.0
2021-06-01 12:00:00,170.54,170.54,170.14,170.36,9417.0,153.9583,153.9583,153.5971,153.7958,9417.0
2021-06-01 12:10:00,170.31,170.31,170.06,170.24,7069.0,153.7506,153.7506,153.5249,153.6874,7069.0
2021-06-01 12:20:00,170.23,170.39,169.89,170.32,17430.0,153.6784,153.8228,153.3715,153.7596,17430.0
2021-06-01 12:30:00,170.3,170.44,170.19,170.2,5779.0,153.7416,153.868,153.6423,153.6513,5779.0
2021-06-01 12:40:00,170.16,170.41,170.06,170.32,4838.0,153.6152,153.8409,153.5249,153.7596,4838.0
2021-06-01 12:50:00,170.27,170.32,169.69,169.76,8889.0,153.7145,153.7596,153.1909,153.2541,8889.0
2021-06-01 13:00:00,169.82,169.83,169.39,169.69,7606.0,153.3083,153.3173,152.9201,153.1909,7606.0
2021-06-01 13:10:00,169.68,169.68,169.28,169.37,7945.0,153.1819,153.1819,152.8208,152.902,7945.0
2021-06-01 13:20:00,169.4,169.9,169.25,169.9,6076.0,152.9291,153.3805,152.7937,153.3805,6076.0
2021-06-01 13:30:00,169.89,170.12,169.89,170.05,8155.0,153.3715,153.5791,153.3715,153.5159,8155.0
2021-06-01 13:40:00,170.05,170.06,169.84,169.87,4294.0,153.5159,153.5249,153.3263,153.3534,4294.0
2021-06-01 13:50:00,169.83,169.97,169.7,169.91,6492.0,153.3173,153.4437,153.1999,153.3895,6492.0
2021-06-01 14:00:00,169.92,169.95,169.78,169.83,5928.0,153.3985,153.4256,153.2721,153.3173,5928.0
2021-06-01 14:10:00,169.86,169.91,169.5,169.55,20353.0,153.3444,153.3895,153.0194,153.0645,20353.0
2021-06-01 14:20:00,169.55,169.99,169.53,169.59,38056.0,153.0645,153.4617,153.0465,153.1006,38056.0
2021-06-01 14:30:00,169.56,169.97,169.56,169.95,10197.0,153.0735,153.4437,153.0735,153.4256,10197.0
2021-06-01 14:40:00,169.99,170.22,169.94,170.1,7409.0,153.4617,153.6694,153.4166,153.561,7409.0
2021-06-01 14:50:00,170.14,170.4,170.11,170.4,11948.0,153.5971,153.8319,153.5701,153.8319,11948.0
2021-06-01 15:00:00,170.47,170.67,170.4,170.53,16810.0,153.8951,154.0756,153.8319,153.9492,16810.0
2021-06-01 15:10:00,170.56,170.66,170.33,170.65,11190.0,153.9763,154.0666,153.7687,154.0576,11190.0
2021-06-01 15:20:00,170.62,170.73,170.43,170.47,10507.0,154.0305,154.1298,153.8589,153.8951,10507.0
2021-06-01 15:30:00,170.5,170.75,170.37,170.64,19714.0,153.9221,154.1478,153.8048,154.0485,19714.0
2021-06-01 15:40:00,170.64,170.82,170.47,170.79,26865.0,154.0485,154.211,153.8951,154.1839,26865.0
2021-06-01 15:50:00,170.76,171.03,170.15,170.4,146068.0,154.1569,154.4006,153.6062,153.8319,146068.0
2021-06-02 09:30:00,170.14,170.29,168.91,169.94,43410.0,153.5971,153.7326,152.4867,153.4166,43410.0
2021-06-02 09:40:00,170.17,170.89,169.83,170.87,9827.0,153.6242,154.2742,153.3173,154.2562,9827.0
2021-06-02 09:50:00,170.96,171.31,170.32,170.47,10535.0,154.3374,154.6534,153.7596,153.8951,10535.0
2021-06-02 10:00:00,170.4,170.99,170.26,170.94,16802.0,153.8319,154.3645,153.7055,154.3194,16802.0
2021-06-02 10:10:00,171.04,171.12,170.34,170.63,7374.0,154.4096,154.4819,153.7777,154.0395,7374.0
2021-06-02 10:20:00,170.51,171.1,170.43,171.09,8867.0,153.9312,154.4638,153.8589,154.4548,8867.0
2021-06-02 10:30:00,171.1,171.84,171.05,171.7,18255.0,154.4638,155.1319,154.4187,155.0055,18255.0
2021-06-02 10:40:00,171.7,171.97,171.45,171.84,10997.0,155.0055,155.2492,154.7798,155.1319,10997.0
2021-06-02 10:50:00,171.84,171.93,171.46,171.55,8653.0,155.1319,155.2131,154.7888,154.8701,8653.0
2021-06-02 11:00:00,171.58,171.8,171.44,171.79,11083.0,154.8971,155.0957,154.7707,155.0867,11083.0
2021-06-02 11:10:00,171.75,172.07,171.7,171.73,17851.0,155.0506,155.3395,155.0055,155.0325,17851.0
2021-06-02 11:20:00,171.69,172.03,171.54,171.95,12751.0,154.9964,155.3034,154.861,155.2312,12751.0
2021-06-02 11:30:00,171.99,172.38,171.91,172.24,20787.0,155.2673,155.6193,155.195,155.493,20787.0
2021-06-02 11:40:00,172.19,172.32,172.06,172.27,9195.0,155.4478,155.5652,155.3305,155.52,9195.0
2021-06-02 11:50:00,172.28,172.36,171.8,172.09,21650.0,155.5291,155.6013,155.0957,155.3575,21650.0
2021-06-02 12:00:00,172.12,172.25,172.0,172.25,11053.0,155.3846,155.502,155.2763,155.502,11053.0
2021-06-02 12:10:00,172.22,172.23,171.89,172.03,11360.0,155.4749,155.4839,155.177,155.3034,11360.0
2021-06-02 12:20:00,172.03,172.09,171.23,171.3,10123.0,155.3034,155.3575,154.5812,154.6444,10123.0
2021-06-02 12:30:00,171.28,171.5,171.07,171.46,10057.0,154.6263,154.8249,154.4367,154.7888,10057.0
2021-06-02 12:40:00,171.41,171.75,171.36,171.75,9338.0,154.7437,155.0506,154.6985,155.0506,9338.0
2021-06-02 12:50:00,171.78,171.87,171.49,171.49,6878.0,155.0777,155.1589,154.8159,154.8159,6878.0
2021-06-02 13:00:00,171.49,171.62,171.41,171.52,8344.0,154.8159,154.9332,154.7437,154.843,8344.0
2021-06-02 13:10:00,171.56,171.61,171.29,171.29,13531.0,154.8791,154.9242,154.6353,154.6353,13531.0
2021-06-02 13:20:00,171.26,171.32,170.83,170.96,5995.0,154.6082,154.6624,154.2201,154.3374,5995.0
2021-06-02 13:30:00,170.96,171.5,170.92,171.19,8733.0,154.3374,154.8249,154.3013,154.5451,8733.0
2021-06-02 13:40:00,171.18,171.46,170.94,171.02,9791.0,154.536,154.7888,154.3194,154.3916,9791.0
2021-06-02 13:50:00,171.13,171.36,171.13,171.18,5076.0,154.4909,154.6985,154.4909,154.536,5076.0
2021-06-02 14:00:00,171.18,171.56,171.18,171.37,7565.0,154.536,154.8791,154.536,154.7076,7565.0
2021-06-02 14:10:00,171.31,171.37,170.88,171.28,7190.0,154.6534,154.7076,154.2652,154.6263,7190.0
2021-06-02 14:20:00,171.31,171.68,171.29,171.57,7040.0,154.6534,154.9874,154.6353,154.8881,7040.0
2021-06-02 14:30:00,171.62,171.71,171.43,171.62,7017.0,154.9332,155.0145,154.7617,154.9332,7017.0
2021-06-02 14:40:00,171.67,171.83,171.65,171.78,10970.0,154.9784,155.1228,154.9603,155.0777,10970.0
2021-06-02 14:50:00,171.76,171.77,171.52,171.77,9061.0,155.0596,155.0687,154.843,155.0687,9061.0
2021-06-02 15:00:00,171.73,171.81,171.5,171.5,5833.0,155.0325,155.1048,154.8249,154.8249,5833.0
2021-06-02 15:10:00,171.56,171.65,171.39,171.41,4219.0,154.8791,154.9603,154.7256,154.7437,4219.0
2021-06-02 15:20:00,171.42,171.53,171.31,171.32,6683.0,154.7527,154.852,154.6534,154.6624,6683.0
2021-06-02 15:30:00,171.3,171.48,171.2,171.27,10847.0,154.6444,154.8069,154.5541,154.6173,10847.0
2021-06-02 15:40:00,171.29,171.39,171.15,171.35,18561.0,154.6353,154.7256,154.5089,154.6895,18561.0
2021-06-02 15:50:00,171.38,171.87,171.21,171.82,59965.0,154.7166,155.1589,154.5631,155.1138,59965.0
2021-06-03 09:30:00,169.88,170.21,168.34,168.54,45382.0,153.3624,153.6603,151.9722,152.1527,45382.0
2021-06-03 09:40:00,168.62,169.15,168.0,168.24,26420.0,152.2249,152.7034,151.6652,151.8819,26420.0
2021-06-03 09:50:00,168.23,168.6,167.71,167.99,19923.0,151.8729,152.2069,151.4034,151.6562,19923.0
2021-06-03 10:00:00,167.91,168.61,167.88,168.2,16350.0,151.584,152.2159,151.5569,151.8458,16350.0
2021-06-03 10:10:00,168.24,168.42,167.93,168.27,14322.0,151.8819,152.0444,151.602,151.909,14322.0
2021-06-03 10:20:00,168.33,168.92,168.27,168.59,16464.0,151.9631,152.4958,151.909,152.1979,16464.0
2021-06-03 10:30:00,168.47,168.95,168.29,168.31,18606.0,152.0895,152.5229,151.927,151.9451,18606.0
2021-06-03 10:40:00,168.28,168.88,168.09,168.88,18862.0,151.918,152.4597,151.7465,152.4597,18862.0
2021-06-03 10:50:00,168.9,169.09,168.63,169.02,20012.0,152.4777,152.6492,152.234,152.586,20012.0
2021-06-03 11:00:00,169.1,169.62,168.94,169.47,19581.0,152.6583,153.1277,152.5138,152.9923,19581.0
2021-06-03 11:10:00,169.44,169.44,168.79,168.82,16186.0,152.9652,152.9652,152.3784,152.4055,16186.0
2021-06-03 11:20:00,168.82,168.96,168.49,168.63,17460.0,152.4055,152.5319,152.1076,152.234,17460.0
2021-06-03 11:30:00,168.64,168.64,168.23,168.24,11148.0,152.243,152.243,151.8729,151.8819,11148.0
2021-06-03 11:40:00,168.28,168.37,168.12,168.37,9723.0,151.918,151.9992,151.7736,151.9992,9723.0
2021-06-03 11:50:00,168.3,168.4,168.18,168.39,10421.0,151.9361,152.0263,151.8277,152.0173,10421.0
2021-06-03 12:00:00,168.48,168.62,168.3,168.58,9339.0,152.0985,152.2249,151.9361,152.1888,9339.0
2021-06-03 12:10:00,168.55,168.55,167.99,168.05,9116.0,152.1617,152.1617,151.6562,151.7104,9116.0
2021-06-03 12:20:00,168.05,168.41,168.0,168.4,8057.0,151.7104,152.0354,151.6652,152.0263,8057.0
2021-06-03 12:30:00,168.35,168.4,168.0,168.17,4848.0,151.9812,152.0263,151.6652,151.8187,4848.0
2021-06-03 12:40:00,168.29,168.3,168.12,168.16,5286.0,151.927,151.9361,151.7736,151.8097,5286.0
2021-06-03 12:50:00,168.16,168.6,168.04,168.6,9629.0,151.8097,152.2069,151.7013,152.2069,9629.0
2021-06-03 13:00:00,168.57,168.57,168.15,168.47,11815.0,152.1798,152.1798,151.8006,152.0895,11815.0
2021-06-03 13:10:00,168.65,168.66,168.22,168.54,13377.0,152.252,152.261,151.8638,152.1527,13377.0
2021-06-03 13:20:00,168.57,169.04,168.57,169.02,9119.0,152.1798,152.6041,152.1798,152.586,9119.0
2021-06-03 13:30:00,168.94,169.01,168.74,168.91,16691.0,152.5138,152.577,152.3333,152.4867,16691.0
2021-06-03 13:40:00,168.9,169.04,168.69,168.76,9473.0,152.4777,152.6041,152.2881,152.3513,9473.0
2021-06-03 13:50:00,168.92,169.01,168.68,168.76,6482.0,152.4958,152.577,152.2791,152.3513,6482.0
2021-06-03 14:00:00,168.78,168.78,168.32,168.39,18277.0,152.3694,152.3694,151.9541,152.0173,18277.0
2021-06-03 14:10:00,168.48,168.48,168.08,168.13,5958.0,152.0985,152.0985,151.7374,151.7826,5958.0
2021-06-03 14:20:00,168.19,168.35,168.18,168.29,6596.0,151.8367,151.9812,151.8277,151.927,6596.0
2021-06-03 14:30:00,168.34,168.5,168.25,168.25,5358.0,151.9722,152.1166,151.8909,151.8909,5358.0
2021-06-03 14:40:00,168.14,168.24,168.12,168.2,3700.0,151.7916,151.8819,151.7736,151.8458,3700.0
2021-06-03 14:50:00,168.14,168.16,167.83,167.88,15919.0,151.7916,151.8097,151.5117,151.5569,15919.0
2021-06-03 15:00:00,167.88,168.15,167.81,167.91,20934.0,151.5569,151.8006,151.4937,151.584,20934.0
2021-06-03 15:10:00,167.89,168.13,167.86,167.87,10198.0,151.5659,151.7826,151.5388,151.5479,10198.0
2021-06-03 15:20:00,167.85,168.09,167.81,168.08,12180.0,151.5298,151.7465,151.4937,151.7374,12180.0
2021-06-03 15:30:00,168.14,168.5,167.88,167.94,51375.0,151.7916,152.1166,151.5569,151.6111,51375.0
2021-06-03 15:40:00,167.94,167.96,167.3,167.44,71950.0,151.6111,151.6291,151.0333,151.1597,71950.0
2021-06-03 15:50:00,167.46,167.77,167.15,167.23,116820.0,151.1777,151.4576,150.8979,150.9701,116820.0
2021-06-04 09:30:00,168.3,170.0,168.17,169.71,43597.0,151.9361,153.4708,151.8187,153.209,43597.0
2021-06-04 09:40:00,169.79,169.97,169.34,169.75,17975.0,153.2812,153.4437,152.8749,153.2451,17975.0
2021-06-04 09:50:00,169.76,170.16,169.58,170.16,20856.0,153.2541,153.6152,153.0916,153.6152,20856.0
2021-06-04 10:00:00,170.19,171.03,170.19,170.59,20082.0,153.6423,154.4006,153.6423,154.0034,20082.0
2021-06-04 10:10:00,170.61,170.87,170.52,170.58,7806.0,154.0214,154.2562,153.9402,153.9944,7806.0
2021-06-04 10:20:00,170.59,170.94,170.38,170.73,8970.0,154.0034,154.3194,153.8138,154.1298,8970.0
2021-06-04 10:30:00,170.88,170.91,170.67,170.83,7116.0,154.2652,154.2923,154.0756,154.2201,7116.0
2021-06-04 10:40:00,170.75,171.1,170.64,171.03,19342.0,154.1478,154.4638,154.0485,154.4006,19342.0
2021-06-04 10:50:00,171.04,171.16,170.94,171.11,55690.0,154.4096,154.518,154.3194,154.4728,55690.0
2021-06-04 11:00:00,171.1,171.34,171.0,171.24,12547.0,154.4638,154.6805,154.3735,154.5902,12547.0
2021-06-04 11:10:00,171.23,171.47,171.12,171.21,13600.0,154.5812,154.7978,154.4819,154.5631,13600.0
2021-06-04 11:20:00,171.3,171.35,171.11,171.29,8548.0,154.6444,154.6895,154.4728,154.6353,8548.0
2021-06-04 11:30:00,171.3,171.4,171.16,171.24,7329.0,154.6444,154.7346,154.518,154.5902,7329.0
2021-06-04 11:40:00,171.25,171.45,171.03,171.15,12935.0,154.5992,154.7798,154.4006,154.5089,12935.0
2021-06-04 11:50:00,171.07,171.25,170.8,170.84,13076.0,154.4367,154.5992,154.193,154.2291,13076.0
2021-06-04 12:00:00,170.85,171.29,170.85,171.29,17242.0,154.2381,154.6353,154.2381,154.6353,17242.0
2021-06-04 12:10:00,171.23,171.23,171.03,171.11,10065.0,154.5812,154.5812,154.4006,154.4728,10065.0
2021-06-04 12:20:00,171.15,171.2,170.86,170.91,10140.0,154.5089,154.5541,154.2471,154.2923,10140.0
2021-06-04 12:30:00,170.95,171.35,170.95,171.33,7940.0,154.3284,154.6895,154.3284,154.6714,7940.0
2021-06-04 12:40:00,171.32,171.32,171.1,171.26,5660.0,154.6624,154.6624,154.4638,154.6082,5660.0
2021-06-04 12:50:00,171.28,171.36,171.08,171.25,13780.0,154.6263,154.6985,154.4457,154.5992,13780.0
2021-06-04 13:00:00,171.25,171.36,171.18,171.29,4964.0,154.5992,154.6985,154.536,154.6353,4964.0
2021-06-04 13:10:00,171.34,171.41,171.19,171.41,11221.0,154.6805,154.7437,154.5451,154.7437,11221.0
2021-06-04 13:20:00,171.35,171.39,171.21,171.28,6951.0,154.6895,154.7256,154.5631,154.6263,6951.0
2021-06-04 13:30:00,171.31,171.35,171.09,171.16,8241.0,154.6534,154.6895,154.4548,154.518,8241.0
2021-06-04 13:40:00,171.23,171.43,171.22,171.39,8757.0,154.5812,154.7617,154.5721,154.7256,8757.0
2021-06-04 13:50:00,171.39,171.75,171.39,171.49,11415.0,154.7256,155.0506,154.7256,154.8159,11415.0
2021-06-04 14:00:00,171.54,171.85,171.42,171.83,22466.0,154.861,155.1409,154.7527,155.1228,22466.0
2021-06-04 14:10:00,171.82,171.9,171.63,171.65,23158.0,155.1138,155.186,154.9423,154.9603,23158.0
2021-06-04 14:20:00,171.65,171.65,171.21,171.26,22490.0,154.9603,154.9603,154.5631,154.6082,22490.0
2021-06-04 14:30:00,171.33,171.47,171.2,171.29,9856.0,154.6714,154.7978,154.5541,154.6353,9856.0
2021-06-04 14:40:00,171.29,171.39,171.24,171.34,6250.0,154.6353,154.7256,154.5902,154.6805,6250.0
2021-06-04 14:50:00,171.3,171.45,171.15,171.2,8183.0,154.6444,154.7798,154.5089,154.5541,8183.0
2021-06-04 15:00:00,171.21,171.26,170.6,170.6,32513.0,154.5631,154.6082,154.0124,154.0124,32513.0
2021-06-04 15:10:00,170.63,170.72,170.27,170.46,33415.0,154.0395,154.1208,153.7145,153.886,33415.0
2021-06-04 15:20:00,170.45,170.49,170.15,170.16,31334.0,153.877,153.9131,153.6062,153.6152,31334.0
2021-06-04 15:30:00,170.17,170.41,170.16,170.26,28426.0,153.6242,153.8409,153.6152,153.7055,28426.0
2021-06-04 15:40:00,170.25,170.5,170.01,170.38,22077.0,153.6965,153.9221,153.4798,153.8138,22077.0
2021-06-04 15:50:00,170.35,170.74,170.13,170.42,107357.0,153.7867,154.1388,153.5881,153.8499,107357.0
2021-06-07 09:30:00,169.62,170.33,169.12,170.01,36202.0,153.1277,153.7687,152.6763,153.4798,36202.0
2021-06-07 09:40:00,169.86,170.2,169.58,170.11,20619.0,153.3444,153.6513,153.0916,153.5701,20619.0
2021-06-07 09:50:00,170.24,170.42,169.77,170.08,19389.0,153.6874,153.8499,153.2631,153.543,19389.0
2021-06-07 10:00:00,170.06,170.06,169.25,169.25,22711.0,153.5249,153.5249,152.7937,152.7937,22711.0
2021-06-07 10:10:00,169.17,169.25,168.39,168.43,15800.0,152.7215,152.7937,152.0173,152.0534,15800.0
2021-06-07 10:20:00,168.49,168.7,168.25,168.45,17818.0,152.1076,152.2972,151.8909,152.0715,17818.0
2021-06-07 10:30:00,168.54,168.79,168.4,168.61,10211.0,152.1527,152.3784,152.0263,152.2159,10211.0
2021-06-07 10:40:00,168.55,168.81,168.45,168.78,8485.0,152.1617,152.3965,152.0715,152.3694,8485.0
2021-06-07 10:50:00,168.87,169.02,168.7,168.97,9126.0,152.4506,152.586,152.2972,152.5409,9126.0
2021-06-07 11:00:00,168.97,168.98,167.91,168.3,71322.0,152.5409,152.5499,151.584,151.9361,71322.0
2021-06-07 11:10:00,168.28,168.62,168.1,168.19,14736.0,151.918,152.2249,151.7555,151.8367,14736.0
2021-06-07 11:20:00,168.22,168.22,167.76,168.1,17909.0,151.8638,151.8638,151.4486,151.7555,17909.0
2021-06-07 11:30:00,168.08,168.53,168.06,168.29,13246.0,151.7374,152.1437,151.7194,151.927,13246.0
2021-06-07 11:40:00,168.35,168.51,168.08,168.47,34577.0,151.9812,152.1256,151.7374,152.0895,34577.0
2021-06-07 11:50:00,168.51,168.87,168.4,168.87,17213.0,152.1256,152.4506,152.0263,152.4506,17213.0
2021-06-07 12:00:00,168.86,169.06,168.84,169.06,11207.0,152.4416,152.6222,152.4235,152.6222,11207.0
2021-06-07 12:10:00,169.09,169.43,169.09,169.3,13193.0,152.6492,152.9562,152.6492,152.8388,13193.0
2021-06-07 12:20:00,169.28,169.82,169.28,169.8,16248.0,152.8208,153.3083,152.8208,153.2902,16248.0
2021-06-07 12:30:00,169.85,169.95,169.57,169.58,15261.0,153.3353,153.4256,153.0826,153.0916,15261.0
2021-06-07 12:40:00,169.62,169.65,169.46,169.55,7863.0,153.1277,153.1548,152.9833,153.0645,7863.0
2021-06-07 12:50:00,169.56,169.6,169.32,169.51,8597.0,153.0735,153.1097,152.8569,153.0284,8597.0
2021-06-07 13:00:00,169.51,169.58,169.19,169.19,9252.0,153.0284,153.0916,152.7395,152.7395,9252.0
2021-06-07 13:10:00,169.22,169.52,169.06,169.34,12682.0,152.7666,153.0374,152.6222,152.8749,12682.0
2021-06-07 13:20:00,169.35,169.73,169.35,169.37,25522.0,152.884,153.227,152.884,152.902,25522.0
2021-06-07 13:30:00,169.4,169.55,169.22,169.48,22915.0,152.9291,153.0645,152.7666,153.0013,22915.0
2021-06-07 13:40:00,169.48,169.54,169.23,169.41,8478.0,153.0013,153.0555,152.7756,152.9381,8478.0
2021-06-07 13:50:00,169.41,169.49,169.28,169.29,6881.0,152.9381,153.0103,152.8208,152.8298,6881.0
2021-06-07 14:00:00,169.27,169.5,169.23,169.5,9720.0,152.8117,153.0194,152.7756,153.0194,9720.0
2021-06-07 14:10:00,169.53,169.63,169.23,169.29,9696.0,153.0465,153.1367,152.7756,152.8298,9696.0
2021-06-07 14:20:00,169.3,169.35,169.16,169.2,5946.0,152.8388,152.884,152.7124,152.7485,5946.0
2021-06-07 14:30:00,169.16,169.29,169.16,169.24,6494.0,152.7124,152.8298,152.7124,152.7847,6494.0
2021-06-07 14:40:00,169.25,169.28,169.09,169.13,8495.0,152.7937,152.8208,152.6492,152.6853,8495.0
2021-06-07 14:50:00,169.18,169.59,169.09,169.58,14702.0,152.7305,153.1006,152.6492,153.0916,14702.0
2021-06-07 15:00:00,169.56,169.63,169.42,169.63,13564.0,153.0735,153.1367,152.9472,153.1367,13564.0
2021-06-07 15:10:00,169.62,169.77,169.55,169.72,7790.0,153.1277,153.2631,153.0645,153.218,7790.0
2021-06-07 15:20:00,169.74,170.36,169.74,170.09,51751.0,153.236,153.7958,153.236,153.552,51751.0
2021-06-07 15:30:00,170.1,170.18,169.77,169.81,20721.0,153.561,153.6333,153.2631,153.2992,20721.0
2021-06-07 15:40:00,169.81,169.9,169.57,169.78,21278.0,153.2992,153.3805,153.0826,153.2721,21278.0
2021-06-07 15:50:00,169.88,170.01,169.64,169.75,51238.0,153.3624,153.4798,153.1458,153.2451,51238.0
2021-06-08 09:30:00,171.64,172.15,171.26,172.13,40030.0,154.9513,155.4117,154.6082,155.3937,40030.0
2021-06-08 09:40:00,172.1,172.1,171.01,171.14,13016.0,155.3666,155.3666,154.3826,154.4999,13016.0
2021-06-08 09:50:00,171.15,171.15,170.2,170.42,13871.0,154.5089,154.5089,153.6513,153.8499,13871.0
2021-06-08 10:00:00,170.33,170.34,169.9,170.24,13920.0,153.7687,153.7777,153.3805,153.6874,13920.0
2021-06-08 10:10:00,170.17,170.24,169.75,169.89,15760.0,153.6242,153.6874,153.2451,153.3715,15760.0
2021-06-08 10:20:00,169.96,170.06,169.28,169.84,12391.0,153.4346,153.5249,152.8208,153.3263,12391.0
2021-06-08 10:30:00,169.68,169.89,169.4,169.82,17520.0,153.1819,153.3715,152.9291,153.3083,17520.0
2021-06-08 10:40:00,169.6,169.76,169.35,169.61,18453.0,153.1097,153.2541,152.884,153.1187,18453.0
2021-06-08 10:50:00,169.6,169.85,168.7,168.81,13767.0,153.1097,153.3353,152.2972,152.3965,13767.0
2021-06-08 11:00:00,168.87,169.16,168.61,169.02,18018.0,152.4506,152.7124,152.2159,152.586,18018.0
2021-06-08 11:10:00,169.06,169.06,168.37,168.42,8131.0,152.6222,152.6222,151.9992,152.0444,8131.0
2021-06-08 11:20:00,168.28,168.66,168.08,168.62,15919.0,151.918,152.261,151.7374,152.2249,15919.0
2021-06-08 11:30:00,168.59,168.87,168.59,168.66,5860.0,152.1979,152.4506,152.1979,152.261,5860.0
2021-06-08 11:40:00,168.68,169.07,168.5,168.9,5368.0,152.2791,152.6312,152.1166,152.4777,5368.0
2021-06-08 11:50:00,168.88,169.11,168.67,169.08,9978.0,152.4597,152.6673,152.2701,152.6402,9978.0
2021-06-08 12:00:00,169.05,169.35,168.93,169.26,6212.0,152.6131,152.884,152.5048,152.8027,6212.0
2021-06-08 12:10:00,169.25,169.39,169.08,169.34,8142.0,152.7937,152.9201,152.6402,152.8749,8142.0
2021-06-08 12:20:00,169.29,169.29,169.04,169.26,3441.0,152.8298,152.8298,152.6041,152.8027,3441.0
2021-06-08 12:30:00,169.27,169.41,169.2,169.23,4032.0,152.8117,152.9381,152.7485,152.7756,4032.0
2021-06-08 12:40:00,169.27,169.34,169.14,169.2,4826.0,152.8117,152.8749,152.6944,152.7485,4826.0
2021-06-08 12:50:00,169.23,169.46,169.18,169.41,4454.0,152.7756,152.9833,152.7305,152.9381,4454.0
2021-06-08 13:00:00,169.41,169.44,169.25,169.34,8569.0,152.9381,152.9652,152.7937,152.8749,8569.0
2021-06-08 13:10:00,169.28,169.28,169.0,169.1,4240.0,152.8208,152.8208,152.568,152.6583,4240.0
2021-06-08 13:20:00,169.09,169.1,168.94,168.97,6560.0,152.6492,152.6583,152.5138,152.5409,6560.0
2021-06-08 13:30:00,168.87,168.99,168.75,168.8,10046.0,152.4506,152.559,152.3423,152.3874,10046.0
2021-06-08 13:40:00,168.73,168.86,168.6,168.71,14236.0,152.3242,152.4416,152.2069,152.3062,14236.0
2021-06-08 13:50:00,168.65,168.69,168.31,168.35,15836.0,152.252,152.2881,151.9451,151.9812,15836.0
2021-06-08 14:00:00,168.38,168.63,168.38,168.53,10417.0,152.0083,152.234,152.0083,152.1437,10417.0
2021-06-08 14:10:00,168.51,168.56,168.3,168.38,10481.0,152.1256,152.1708,151.9361,152.0083,10481.0
2021-06-08 14:20:00,168.36,168.36,168.11,168.28,24821.0,151.9902,151.9902,151.7645,151.918,24821.0
2021-06-08 14:30:00,168.29,168.35,167.99,168.05,16483.0,151.927,151.9812,151.6562,151.7104,16483.0
2021-06-08 14:40:00,168.04,168.15,168.01,168.07,10328.0,151.7013,151.8006,151.6742,151.7284,10328.0
2021-06-08 14:50:00,168.08,168.28,168.08,168.26,14646.0,151.7374,151.918,151.7374,151.8999,14646.0
2021-06-08 15:00:00,168.27,168.47,168.27,168.31,10134.0,151.909,152.0895,151.909,151.9451,10134.0
2021-06-08 15:10:00,168.36,168.39,168.22,168.31,18890.0,151.9902,152.0173,151.8638,151.9451,18890.0
2021-06-08 15:20:00,168.34,168.4,168.1,168.11,15459.0,151.9722,152.0263,151.7555,151.7645,15459.0
2021-06-08 15:30:00,168.1,168.18,168.05,168.06,14228.0,151.7555,151.8277,151.7104,151.7194,14228.0
2021-06-08 15:40:00,168.1,168.22,167.91,168.04,28667.0,151.7555,151.8638,151.584,151.7013,28667.0
2021-06-08 15:50:00,168.03,168.52,168.03,168.28,69402.0,151.6923,152.1347,151.6923,151.918,69402.0
2021-06-09 09:30:00,169.24,169.24,168.42,168.59,23933.0,152.7847,152.7847,152.0444,152.1979,23933.0
2021-06-09 09:40:00,168.43,169.0,168.01,168.01,9540.0,152.0534,152.568,151.6742,151.6742,9540.0
2021-06-09 09:50:00,168.11,168.87,167.68,168.62,18448.0,151.7645,152.4506,151.3763,152.2249,18448.0
2021-06-09 10:00:00,168.65,169.01,168.48,168.95,12559.0,152.252,152.577,152.0985,152.5229,12559.0
2021-06-09 10:10:00,168.91,168.91,168.51,168.74,7144.0,152.4867,152.4867,152.1256,152.3333,7144.0
2021-06-09 10:20:00,168.76,168.76,168.3,168.44,9884.0,152.3513,152.3513,151.9361,152.0624,9884.0
2021-06-09 10:30:00,168.47,168.56,167.86,168.09,13164.0,152.0895,152.1708,151.5388,151.7465,13164.0
2021-06-09 10:40:00,168.21,168.49,168.0,168.08,36374.0,151.8548,152.1076,151.6652,151.7374,36374.0
2021-06-09 10:50:00,168.1,168.38,167.98,168.28,5389.0,151.7555,152.0083,151.6472,151.918,5389.0
2021-06-09 11:00:00,168.35,168.66,168.3,168.46,13195.0,151.9812,152.261,151.9361,152.0805,13195.0
2021-06-09 11:10:00,168.47,168.63,168.37,168.53,5043.0,152.0895,152.234,151.9992,152.1437,5043.0
2021-06-09 11:20:00,168.56,168.69,168.43,168.66,6584.0,152.1708,152.2881,152.0534,152.261,6584.0
2021-06-09 11:30:00,168.66,168.66,168.29,168.54,4233.0,152.261,152.261,151.927,152.1527,4233.0
2021-06-09 11:40:00,168.54,168.65,168.41,168.49,7510.0,152.1527,152.252,152.0354,152.1076,7510.0
2021-06-09 11:50:00,168.43,168.48,168.12,168.38,4948.0,152.0534,152.0985,151.7736,152.0083,4948.0
2021-06-09 12:00:00,168.39,168.47,168.3,168.47,3583.0,152.0173,152.0895,151.9361,152.0895,3583.0
2021-06-09 12:10:00,168.47,168.66,168.46,168.65,9546.0,152.0895,152.261,152.0805,152.252,9546.0
2021-06-09 12:20:00,168.64,168.91,168.64,168.91,9427.0,152.243,152.4867,152.243,152.4867,9427.0
2021-06-09 12:30:00,168.92,169.07,168.87,169.02,10476.0,152.4958,152.6312,152.4506,152.586,10476.0
2021-06-09 12:40:00,169.06,169.17,168.88,168.94,10752.0,152.6222,152.7215,152.4597,152.5138,10752.0
2021-06-09 12:50:00,168.95,169.75,168.93,169.64,36892.0,152.5229,153.2451,152.5048,153.1458,36892.0
2021-06-09 13:00:00,169.67,169.71,169.38,169.46,9077.0,153.1728,153.209,152.911,152.9833,9077.0
2021-06-09 13:10:00,169.43,169.7,169.43,169.52,15219.0,152.9562,153.1999,152.9562,153.0374,15219.0
2021-06-09 13:20:00,169.34,169.5,169.22,169.22,6231.0,152.8749,153.0194,152.7666,152.7666,6231.0
2021-06-09 13:30:00,169.22,169.38,169.11,169.19,11144.0,152.7666,152.911,152.6673,152.7395,11144.0
2021-06-09 13:40:00,169.19,169.5,169.15,169.5,9719.0,152.7395,153.0194,152.7034,153.0194,9719.0
2021-06-09 13:50:00,169.51,169.63,169.37,169.41,7393.0,153.0284,153.1367,152.902,152.9381,7393.0
2021-06-09 14:00:00,169.44,169.61,169.33,169.33,6867.0,152.9652,153.1187,152.8659,152.8659,6867.0
2021-06-09 14:10:00,169.31,169.36,169.2,169.21,5550.0,152.8478,152.893,152.7485,152.7576,5550.0
2021-06-09 14:20:00,169.25,169.42,169.22,169.38,5028.0,152.7937,152.9472,152.7666,152.911,5028.0
2021-06-09 14:30:00,169.43,169.45,169.29,169.33,6647.0,152.9562,152.9742,152.8298,152.8659,6647.0
2021-06-09 14:40:00,169.32,169.46,169.27,169.31,15296.0,152.8569,152.9833,152.8117,152.8478,15296.0
2021-06-09 14:50:00,169.33,169.39,169.16,169.2,13833.0,152.8659,152.9201,152.7124,152.7485,13833.0
2021-06-09 15:00:00,169.18,169.29,169.07,169.11,13461.0,152.7305,152.8298,152.6312,152.6673,13461.0
2021-06-09 15:10:00,169.12,169.21,169.02,169.08,10322.0,152.6763,152.7576,152.586,152.6402,10322.0
2021-06-09 15:20:00,169.16,169.19,168.82,168.82,12087.0,152.7124,152.7395,152.4055,152.4055,12087.0
2021-06-09 15:30:00,168.79,168.97,168.74,168.89,16877.0,152.3784,152.5409,152.3333,152.4687,16877.0
2021-06-09 15:40:00,168.9,168.98,168.7,168.75,23026.0,152.4777,152.5499,152.2972,152.3423,23026.0
2021-06-09 15:50:00,168.7,168.91,168.36,168.52,91825.0,152.2972,152.4867,151.9902,152.1347,91825.0
2021-06-10 09:30:00,168.99,169.85,168.25,169.81,35584.0,152.559,153.3353,151.8909,153.2992,35584.0
2021-06-10 09:40:00,169.91,170.48,169.68,170.17,21160.0,153.3895,153.9041,153.1819,153.6242,21160.0
2021-06-10 09:50:00,169.94,170.8,169.94,170.51,22835.0,153.4166,154.193,153.4166,153.9312,22835.0
2021-06-10 10:00:00,170.57,171.0,170.54,170.82,18434.0,153.9853,154.3735,153.9583,154.211,18434.0
2021-06-10 10:10:00,170.73,170.74,170.1,170.49,28844.0,154.1298,154.1388,153.561,153.9131,28844.0
2021-06-10 10:20:00,170.55,170.61,169.74,169.88,14335.0,153.9673,154.0214,153.236,153.3624,14335.0
2021-06-10 10:30:00,169.91,170.01,169.17,169.22,11168.0,153.3895,153.4798,152.7215,152.7666,11168.0
2021-06-10 10:40:00,169.14,169.3,168.44,168.45,14552.0,152.6944,152.8388,152.0624,152.0715,14552.0
2021-06-10 10:50:00,168.31,168.5,167.76,168.41,20131.0,151.9451,152.1166,151.4486,152.0354,20131.0
2021-06-10 11:00:00,168.48,168.5,168.2,168.38,6752.0,152.0985,152.1166,151.8458,152.0083,6752.0
2021-06-10 11:10:00,168.3,168.73,168.18,168.73,14676.0,151.9361,152.3242,151.8277,152.3242,14676.0
2021-06-10 11:20:00,168.69,169.03,168.63,168.91,17039.0,152.2881,152.5951,152.234,152.4867,17039.0
2021-06-10 11:30:00,168.96,169.14,168.86,168.94,13361.0,152.5319,152.6944,152.4416,152.5138,13361.0
2021-06-10 11:40:00,169.0,169.15,168.58,169.14,6044.0,152.568,152.7034,152.1888,152.6944,6044.0
2021-06-10 11:50:00,169.13,169.21,169.02,169.19,4500.0,152.6853,152.7576,152.586,152.7395,4500.0
2021-06-10 12:00:00,169.19,169.27,168.92,169.16,10320.0,152.7395,152.8117,152.4958,152.7124,10320.0
2021-06-10 12:10:00,169.14,169.31,169.09,169.21,8916.0,152.6944,152.8478,152.6492,152.7576,8916.0
2021-06-10 12:20:00,169.2,169.25,168.99,168.99,10728.0,152.7485,152.7937,152.559,152.559,10728.0
2021-06-10 12:30:00,169.02,169.63,169.02,169.46,12591.0,152.586,153.1367,152.586,152.9833,12591.0
2021-06-10 12:40:00,169.45,169.52,169.12,169.18,10583.0,152.9742,153.0374,152.6763,152.7305,10583.0
2021-06-10 12:50:00,169.16,169.2,169.05,169.16,5704.0,152.7124,152.7485,152.6131,152.7124,5704.0
2021-06-10 13:00:00,169.14,169.2,169.0,169.15,5570.0,152.6944,152.7485,152.568,152.7034,5570.0
2021-06-10 13:10:00,169.2,169.22,168.95,169.15,8780.0,152.7485,152.7666,152.5229,152.7034,8780.0
2021-06-10 13:20:00,169.12,169.12,168.93,168.97,8663.0,152.6763,152.6763,152.5048,152.5409,8663.0
2021-06-10 13:30:00,168.93,168.98,168.55,168.75,12310.0,152.5048,152.5499,152.1617,152.3423,12310.0
2021-06-10 13:40:00,168.74,168.91,168.73,168.91,4617.0,152.3333,152.4867,152.3242,152.4867,4617.0
2021-06-10 13:50:00,168.88,169.15,168.74,169.11,5136.0,152.4597,152.7034,152.3333,152.6673,5136.0
2021-06-10 14:00:00,169.16,169.41,169.16,169.32,4855.0,152.7124,152.9381,152.7124,152.8569,4855.0
2021-06-10 14:10:00,169.34,169.44,169.24,169.42,7621.0,152.8749,152.9652,152.7847,152.9472,7621.0
2021-06-10 14:20:00,169.46,169.52,169.24,169.39,8290.0,152.9833,153.0374,152.7847,152.9201,8290.0
2021-06-10 14:30:00,169.5,169.56,169.42,169.46,6238.0,153.0194,153.0735,152.9472,152.9833,6238.0
2021-06-10 14:40:00,169.5,169.66,169.47,169.51,6892.0,153.0194,153.1638,152.9923,153.0284,6892.0
2021-06-10 14:50:00,169.51,169.6,169.42,169.56,14313.0,153.0284,153.1097,152.9472,153.0735,14313.0
2021-06-10 15:00:00,169.5,169.61,169.4,169.61,16202.0,153.0194,153.1187,152.9291,153.1187,16202.0
2021-06-10 15:10:00,169.62,169.68,169.46,169.57,13572.0,153.1277,153.1819,152.9833,153.0826,13572.0
2021-06-10 15:20:00,169.53,169.72,169.43,169.48,16407.0,153.0465,153.218,152.9562,153.0013,16407.0
2021-06-10 15:30:00,169.44,169.6,169.19,169.38,23382.0,152.9652,153.1097,152.7395,152.911,23382.0
2021-06-10 15:40:00,169.38,169.5,169.03,169.15,28698.0,152.911,153.0194,152.5951,152.7034,28698.0
2021-06-10 15:50:00,169.24,169.85,169.24,169.48,93178.0,152.7847,153.3353,152.7847,153.0013,93178.0
2021-06-11 09:30:00,170.71,170.72,169.52,170.3,22618.0,154.1117,154.1208,153.0374,153.7416,22618.0
2021-06-11 09:40:00,170.24,170.31,169.55,170.13,7023.0,153.6874,153.7506,153.0645,153.5881,7023.0
2021-06-11 09:50:00,170.16,170.5,169.65,170.01,6279.0,153.6152,153.9221,153.1548,153.4798,6279.0
2021-06-11 10:00:00,170.2,170.65,169.93,170.64,6903.0,153.6513,154.0576,153.4076,154.0485,6903.0
2021-06-11 10:10:00,170.63,170.85,170.46,170.64,8750.0,154.0395,154.2381,153.886,154.0485,8750.0
2021-06-11 10:20:00,170.59,170.94,170.58,170.72,5165.0,154.0034,154.3194,153.9944,154.1208,5165.0
2021-06-11 10:30:00,170.84,170.98,170.5,170.5,6299.0,154.2291,154.3555,153.9221,153.9221,6299.0
2021-06-11 10:40:00,170.57,170.57,170.19,170.19,5532.0,153.9853,153.9853,153.6423,153.6423,5532.0
2021-06-11 10:50:00,170.3,170.39,170.19,170.34,3433.0,153.7416,153.8228,153.6423,153.7777,3433.0
2021-06-11 11:00:00,170.29,170.3,169.88,170.21,12537.0,153.7326,153.7416,153.3624,153.6603,12537.0
2021-06-11 11:10:00,170.33,170.48,170.19,170.27,5220.0,153.7687,153.9041,153.6423,153.7145,5220.0
2021-06-11 11:20:00,170.35,170.46,170.34,170.4,3882.0,153.7867,153.886,153.7777,153.8319,3882.0
2021-06-11 11:30:00,170.35,170.46,170.26,170.42,4832.0,153.7867,153.886,153.7055,153.8499,4832.0
2021-06-11 11:40:00,170.41,170.56,170.25,170.53,12526.0,153.8409,153.9763,153.6965,153.9492,12526.0
2021-06-11 11:50:00,170.55,170.61,170.38,170.52,4250.0,153.9673,154.0214,153.8138,153.9402,4250.0
2021-06-11 12:00:00,170.53,170.75,170.48,170.7,4820.0,153.9492,154.1478,153.9041,154.1027,4820.0
2021-06-11 12:10:00,170.7,170.76,170.52,170.61,4757.0,154.1027,154.1569,153.9402,154.0214,4757.0
2021-06-11 12:20:00,170.58,170.58,170.46,170.5,3162.0,153.9944,153.9944,153.886,153.9221,3162.0
2021-06-11 12:30:00,170.5,170.72,170.5,170.7,6151.0,153.9221,154.1208,153.9221,154.1027,6151.0
2021-06-11 12:40:00,170.68,170.68,170.3,170.31,7010.0,154.0846,154.0846,153.7416,153.7506,7010.0
2021-06-11 12:50:00,170.31,170.58,170.31,170.57,6803.0,153.7506,153.9944,153.7506,153.9853,6803.0
2021-06-11 13:00:00,170.62,170.62,170.39,170.5,5038.0,154.0305,154.0305,153.8228,153.9221,5038.0
2021-06-11 13:10:00,170.46,170.52,170.31,170.37,5459.0,153.886,153.9402,153.7506,153.8048,5459.0
2021-06-11 13:20:00,170.37,170.65,170.37,170.65,4936.0,153.8048,154.0576,153.8048,154.0576,4936.0
2021-06-11 13:30:00,170.67,170.82,170.61,170.71,5950.0,154.0756,154.211,154.0214,154.1117,5950.0
2021-06-11 13:40:00,170.68,170.8,170.61,170.62,5554.0,154.0846,154.193,154.0214,154.0305,5554.0
2021-06-11 13:50:00,170.63,170.76,170.59,170.68,4845.0,154.0395,154.1569,154.0034,154.0846,4845.0
2021-06-11 14:00:00,170.68,170.87,170.68,170.85,5212.0,154.0846,154.2562,154.0846,154.2381,5212.0
2021-06-11 14:10:00,170.89,171.15,170.88,171.15,9725.0,154.2742,154.5089,154.2652,154.5089,9725.0
2021-06-11 14:20:00,171.14,171.18,170.91,171.08,9419.0,154.4999,154.536,154.2923,154.4457,9419.0
2021-06-11 14:30:00,171.08,171.08,170.89,170.97,4979.0,154.4457,154.4457,154.2742,154.3464,4979.0
2021-06-11 14:40:00,170.96,171.0,170.9,170.91,5643.0,154.3374,154.3735,154.2833,154.2923,5643.0
2021-06-11 14:50:00,170.92,170.97,170.81,170.85,6273.0,154.3013,154.3464,154.202,154.2381,6273.0
2021-06-11 15:00:00,170.85,170.88,170.68,170.82,7202.0,154.2381,154.2652,154.0846,154.211,7202.0
2021-06-11 15:10:00,170.87,170.97,170.76,170.94,14493.0,154.2562,154.3464,154.1569,154.3194,14493.0
2021-06-11 15:20:00,170.95,170.99,170.87,170.93,9632.0,154.3284,154.3645,154.2562,154.3103,9632.0
2021-06-11 15:30:00,170.9,170.95,170.83,170.86,8661.0,154.2833,154.3284,154.2201,154.2471,8661.0
2021-06-11 15:40:00,170.84,170.86,170.7,170.78,12146.0,154.2291,154.2471,154.1027,154.1749,12146.0
2021-06-11 15:50:00,170.89,171.19,170.82,171.05,73110.0,154.2742,154.5451,154.211,154.4187,73110.0
2021-06-14 09:30:00,171.37,171.7,170.97,171.36,29458.0,154.7076,155.0055,154.3464,154.6985,29458.0
2021-06-14 09:40:00,171.38,172.37,171.38,172.32,21460.0,154.7166,155.6103,154.7166,155.5652,21460.0
2021-06-14 09:50:00,172.37,172.37,171.46,171.82,14946.0,155.6103,155.6103,154.7888,155.1138,14946.0
2021-06-14 10:00:00,171.84,171.87,171.12,171.55,13965.0,155.1319,155.1589,154.4819,154.8701,13965.0
2021-06-14 10:10:00,171.52,171.52,171.18,171.35,9232.0,154.843,154.843,154.536,154.6895,9232.0
2021-06-14 10:20:00,171.34,171.38,170.91,171.02,6716.0,154.6805,154.7166,154.2923,154.3916,6716.0
2021-06-14 10:30:00,171.02,171.23,170.9,171.23,6145.0,154.3916,154.5812,154.2833,154.5812,6145.0
2021-06-14 10:40:00,171.31,171.49,170.94,171.13,4631.0,154.6534,154.8159,154.3194,154.4909,4631.0
2021-06-14 10:50:00,171.35,171.58,171.29,171.54,3770.0,154.6895,154.8971,154.6353,154.861,3770.0
2021-06-14 11:00:00,171.51,171.91,171.51,171.83,6030.0,154.8339,155.195,154.8339,155.1228,6030.0
2021-06-14 11:10:00,171.83,172.0,171.78,171.86,4600.0,155.1228,155.2763,155.0777,155.1499,4600.0
2021-06-14 11:20:00,171.86,172.14,171.77,172.11,6959.0,155.1499,155.4027,155.0687,155.3756,6959.0
2021-06-14 11:30:00,172.03,172.22,171.96,172.15,5024.0,155.3034,155.4749,155.2402,155.4117,5024.0
2021-06-14 11:40:00,172.19,172.28,172.1,172.25,4038.0,155.4478,155.5291,155.3666,155.502,4038.0
2021-06-14 11:50:00,172.22,172.29,172.18,172.27,4327.0,155.4749,155.5381,155.4388,155.52,4327.0
2021-06-14 12:00:00,172.23,173.6,172.23,173.5,24339.0,155.4839,156.7207,155.4839,156.6305,24339.0
2021-06-14 12:10:00,173.42,173.97,173.4,173.8,21074.0,156.5582,157.0548,156.5402,156.9013,21074.0
2021-06-14 12:20:00,173.89,174.03,173.52,173.66,19112.0,156.9825,157.1089,156.6485,156.7749,19112.0
2021-06-14 12:30:00,173.64,173.75,173.37,173.43,20251.0,156.7568,156.8561,156.5131,156.5673,20251.0
2021-06-14 12:40:00,173.47,173.68,173.07,173.12,17756.0,156.6034,156.7929,156.2423,156.2874,17756.0
2021-06-14 12:50:00,173.12,173.4,173.0,173.01,4274.0,156.2874,156.5402,156.1791,156.1881,4274.0
2021-06-14 13:00:00,173.0,173.35,173.0,173.33,3918.0,156.1791,156.495,156.1791,156.477,3918.0
2021-06-14 13:10:00,173.26,173.33,173.04,173.04,3912.0,156.4138,156.477,156.2152,156.2152,3912.0
2021-06-14 13:20:00,173.14,173.21,173.03,173.1,2875.0,156.3055,156.3686,156.2061,156.2693,2875.0
2021-06-14 13:30:00,173.14,173.33,173.14,173.3,6312.0,156.3055,156.477,156.3055,156.4499,6312.0
2021-06-14 13:40:00,173.3,173.35,173.15,173.3,3655.0,156.4499,156.495,156.3145,156.4499,3655.0
2021-06-14 13:50:00,173.17,173.24,172.98,173.06,3063.0,156.3325,156.3957,156.161,156.2332,3063.0
2021-06-14 14:00:00,173.04,173.16,172.97,172.97,3798.0,156.2152,156.3235,156.152,156.152,3798.0
2021-06-14 14:10:00,172.86,172.96,172.86,172.92,5362.0,156.0527,156.143,156.0527,156.1068,5362.0
2021-06-14 14:20:00,172.89,172.9,172.54,172.59,6271.0,156.0798,156.0888,155.7638,155.8089,6271.0
2021-06-14 14:30:00,172.59,172.8,172.59,172.77,5609.0,155.8089,155.9985,155.8089,155.9714,5609.0
2021-06-14 14:40:00,172.77,172.92,172.71,172.76,3416.0,155.9714,156.1068,155.9173,155.9624,3416.0
2021-06-14 14:50:00,172.74,172.81,172.63,172.8,3430.0,155.9443,156.0075,155.845,155.9985,3430.0
2021-06-14 15:00:00,172.77,172.79,172.56,172.59,6908.0,155.9714,155.9895,155.7818,155.8089,6908.0
2021-06-14 15:10:00,172.63,172.69,172.5,172.69,5857.0,155.845,155.8992,155.7277,155.8992,5857.0
2021-06-14 15:20:00,172.65,172.84,172.61,172.84,11159.0,155.8631,156.0346,155.827,156.0346,11159.0
2021-06-14 15:30:00,172.86,173.11,172.77,172.97,19254.0,156.0527,156.2784,155.9714,156.152,19254.0
2021-06-14 15:40:00,172.99,173.25,172.99,173.19,18578.0,156.17,156.4048,156.17,156.3506,18578.0
2021-06-14 15:50:00,173.24,173.83,173.24,173.83,59637.0,156.3957,156.9284,156.3957,156.9284,59637.0
2021-06-15 09:30:00,173.57,173.72,172.67,173.72,41758.0,156.6936,156.8291,155.8812,156.8291,41758.0
2021-06-15 09:40:00,173.63,174.28,173.36,174.2,19080.0,156.7478,157.3346,156.5041,157.2624,19080.0
2021-06-15 09:50:00,174.15,174.29,173.71,173.9,14627.0,157.2173,157.3436,156.82,156.9916,14627.0
2021-06-15 10:00:00,173.81,174.05,173.25,173.48,32454.0,156.9103,157.127,156.4048,156.6124,32454.0
2021-06-15 10:10:00,173.46,173.58,173.07,173.28,11686.0,156.5943,156.7027,156.2423,156.4318,11686.0
2021-06-15 10:20:00,173.27,173.45,172.49,172.49,16248.0,156.4228,156.5853,155.7187,155.7187,16248.0
2021-06-15 10:30:00,172.5,173.24,172.48,173.18,7556.0,155.7277,156.3957,155.7096,156.3416,7556.0
2021-06-15 10:40:00,173.25,173.31,172.85,173.29,11576.0,156.4048,156.4589,156.0437,156.4409,11576.0
2021-06-15 10:50:00,173.29,173.43,173.08,173.21,7372.0,156.4409,156.5673,156.2513,156.3686,7372.0
2021-06-15 11:00:00,173.19,173.23,172.76,172.8,6608.0,156.3506,156.3867,155.9624,155.9985,6608.0
2021-06-15 11:10:00,172.78,172.88,172.66,172.88,4412.0,155.9805,156.0707,155.8721,156.0707,4412.0
2021-06-15 11:20:00,172.79,172.97,172.38,172.46,5821.0,155.9895,156.152,155.6193,155.6916,5821.0
2021-06-15 11:30:00,172.46,172.55,172.17,172.29,9684.0,155.6916,155.7728,155.4298,155.5381,9684.0
2021-06-15 11:40:00,172.47,172.86,172.47,172.81,6152.0,155.7006,156.0527,155.7006,156.0075,6152.0
2021-06-15 11:50:00,172.87,173.02,172.76,173.02,4641.0,156.0617,156.1971,155.9624,156.1971,4641.0
2021-06-15 12:00:00,173.02,173.22,173.02,173.14,6075.0,156.1971,156.3777,156.1971,156.3055,6075.0
2021-06-15 12:10:00,173.13,173.15,172.99,173.06,2392.0,156.2964,156.3145,156.17,156.2332,2392.0
2021-06-15 12:20:00,173.04,173.14,172.95,173.08,3831.0,156.2152,156.3055,156.1339,156.2513,3831.0
2021-06-15 12:30:00,173.05,173.35,173.04,173.25,3455.0,156.2242,156.495,156.2152,156.4048,3455.0
2021-06-15 12:40:00,173.11,173.11,172.78,172.88,10034.0,156.2784,156.2784,155.9805,156.0707,10034.0
2021-06-15 12:50:00,172.85,172.96,172.66,172.89,3379.0,156.0437,156.143,155.8721,156.0798,3379.0
2021-06-15 13:00:00,172.82,172.96,172.68,172.79,4781.0,156.0166,156.143,155.8902,155.9895,4781.0
2021-06-15 13:10:00,172.78,172.95,172.61,172.61,3735.0,155.9805,156.1339,155.827,155.827,3735.0
2021-06-15 13:20:00,172.72,172.75,172.42,172.46,7197.0,155.9263,155.9534,155.6555,155.6916,7197.0
2021-06-15 13:30:00,172.4,172.64,172.39,172.54,3426.0,155.6374,155.8541,155.6284,155.7638,3426.0
2021-06-15 13:40:00,172.48,172.72,172.48,172.69,6318.0,155.7096,155.9263,155.7096,155.8992,6318.0
2021-06-15 13:50:00,172.7,172.7,172.54,172.64,5725.0,155.9082,155.9082,155.7638,155.8541,5725.0
2021-06-15 14:00:00,172.63,172.87,172.42,172.42,8983.0,155.845,156.0617,155.6555,155.6555,8983.0
2021-06-15 14:10:00,172.41,172.42,171.57,171.85,20897.0,155.6464,155.6555,154.8881,155.1409,20897.0
2021-06-15 14:20:00,171.86,172.02,171.81,171.93,7293.0,155.1499,155.2944,155.1048,155.2131,7293.0
2021-06-15 14:30:00,171.84,171.86,171.67,171.68,9239.0,155.1319,155.1499,154.9784,154.9874,9239.0
2021-06-15 14:40:00,171.66,171.8,171.63,171.72,4796.0,154.9694,155.0957,154.9423,155.0235,4796.0
2021-06-15 14:50:00,171.74,172.06,171.68,171.88,15765.0,155.0416,155.3305,154.9874,155.168,15765.0
2021-06-15 15:00:00,171.83,171.9,171.63,171.83,7615.0,155.1228,155.186,154.9423,155.1228,7615.0
2021-06-15 15:10:00,171.86,171.89,171.7,171.84,6880.0,155.1499,155.177,155.0055,155.1319,6880.0
2021-06-15 15:20:00,171.9,171.9,171.67,171.72,10997.0,155.186,155.186,154.9784,155.0235,10997.0
2021-06-15 15:30:00,171.71,171.72,171.38,171.63,22346.0,155.0145,155.0235,154.7166,154.9423,22346.0
2021-06-15 15:40:00,171.75,172.28,171.73,172.25,22841.0,155.0506,155.5291,155.0325,155.502,22841.0
2021-06-15 15:50:00,172.17,172.64,171.55,171.65,127846.0,155.4298,155.8541,154.8701,154.9603,127846.0
2021-06-16 09:30:00,172.49,173.05,171.66,172.34,23764.0,155.7187,156.2242,154.9694,155.5832,23764.0
2021-06-16 09:40:00,172.36,172.57,172.15,172.27,10039.0,155.6013,155.7909,155.4117,155.52,10039.0
2021-06-16 09:50:00,172.28,172.35,171.87,172.3,13454.0,155.5291,155.5923,155.1589,155.5471,13454.0
2021-06-16 10:00:00,172.32,172.7,172.03,172.03,21103.0,155.5652,155.9082,155.3034,155.3034,21103.0
2021-06-16 10:10:00,172.07,172.33,171.88,171.93,7219.0,155.3395,155.5742,155.168,155.2131,7219.0
2021-06-16 10:20:00,171.9,171.95,171.38,171.56,9931.0,155.186,155.2312,154.7166,154.8791,9931.0
2021-06-16 10:30:00,171.49,171.93,171.4,171.93,16750.0,154.8159,155.2131,154.7346,155.2131,16750.0
2021-06-16 10:40:00,171.89,172.11,171.72,171.84,7708.0,155.177,155.3756,155.0235,155.1319,7708.0
2021-06-16 10:50:00,171.92,171.98,171.71,171.91,14617.0,155.2041,155.2582,155.0145,155.195,14617.0
2021-06-16 11:00:00,171.96,172.45,171.9,172.17,11529.0,155.2402,155.6825,155.186,155.4298,11529.0
2021-06-16 11:10:00,172.15,172.45,172.1,172.37,6826.0,155.4117,155.6825,155.3666,155.6103,6826.0
2021-06-16 11:20:00,172.42,172.49,172.21,172.28,7715.0,155.6555,155.7187,155.4659,155.5291,7715.0
2021-06-16 11:30:00,172.29,172.34,172.11,172.21,5665.0,155.5381,155.5832,155.3756,155.4659,5665.0
2021-06-16 11:40:00,172.2,172.26,172.11,172.19,4389.0,155.4569,155.511,155.3756,155.4478,4389.0
2021-06-16 11:50:00,172.15,172.21,171.8,171.81,2919.0,155.4117,155.4659,155.0957,155.1048,2919.0
2021-06-16 12:00:00,171.86,171.88,171.49,171.68,11561.0,155.1499,155.168,154.8159,154.9874,11561.0
2021-06-16 12:10:00,171.69,171.74,171.18,171.42,4554.0,154.9964,155.0416,154.536,154.7527,4554.0
2021-06-16 12:20:00,171.38,171.45,171.0,171.3,11160.0,154.7166,154.7798,154.3735,154.6444,11160.0
2021-06-16 12:30:00,171.32,171.71,171.3,171.64,3925.0,154.6624,155.0145,154.6444,154.9513,3925.0
2021-06-16 12:40:00,171.71,171.94,171.7,171.94,6519.0,155.0145,155.2221,155.0055,155.2221,6519.0
2021-06-16 12:50:00,171.89,172.07,171.87,172.06,6096.0,155.177,155.3395,155.1589,155.3305,6096.0
2021-06-16 13:00:00,172.01,172.06,171.8,171.86,5819.0,155.2853,155.3305,155.0957,155.1499,5819.0
2021-06-16 13:10:00,171.93,172.0,171.83,171.92,4898.0,155.2131,155.2763,155.1228,155.2041,4898.0
2021-06-16 13:20:00,171.94,172.04,171.57,171.6,6035.0,155.2221,155.3124,154.8881,154.9152,6035.0
2021-06-16 13:30:00,171.59,172.2,171.57,172.11,5382.0,154.9062,155.4569,154.8881,155.3756,5382.0
2021-06-16 13:40:00,172.05,172.05,171.67,171.7,4291.0,155.3214,155.3214,154.9784,155.0055,4291.0
2021-06-16 13:50:00,171.69,172.0,171.63,171.76,3543.0,154.9964,155.2763,154.9423,155.0596,3543.0
2021-06-16 14:00:00,171.75,171.75,170.4,171.15,17308.0,155.0506,155.0506,153.8319,154.5089,17308.0
2021-06-16 14:10:00,170.99,171.12,169.52,169.71,17349.0,154.3645,154.4819,153.0374,153.209,17349.0
2021-06-16 14:20:00,169.71,171.13,169.7,171.06,16398.0,153.209,154.4909,153.1999,154.4277,16398.0
2021-06-16 14:30:00,170.96,171.16,169.81,169.93,17554.0,154.3374,154.518,153.2992,153.4076,17554.0
2021-06-16 14:40:00,169.86,169.99,169.27,169.85,13934.0,153.3444,153.4617,152.8117,153.3353,13934.0
2021-06-16 14:50:00,169.74,170.33,169.73,169.97,9493.0,153.236,153.7687,153.227,153.4437,9493.0
2021-06-16 15:00:00,169.91,170.45,169.56,170.35,11908.0,153.3895,153.877,153.0735,153.7867,11908.0
2021-06-16 15:10:00,170.5,171.84,170.5,171.78,53292.0,153.9221,155.1319,153.9221,155.0777,53292.0
2021-06-16 15:20:00,171.8,171.92,171.3,171.33,29408.0,155.0957,155.2041,154.6444,154.6714,29408.0
2021-06-16 15:30:00,171.37,171.67,171.14,171.67,14052.0,154.7076,154.9784,154.4999,154.9784,14052.0
2021-06-16 15:40:00,171.77,172.03,171.52,171.52,43992.0,155.0687,155.3034,154.843,154.843,43992.0
2021-06-16 15:50:00,171.42,171.49,170.9,170.99,85254.0,154.7527,154.8159,154.2833,154.3645,85254.0
2021-06-17 09:30:00,170.33,171.89,170.02,171.56,32012.0,153.7687,155.177,153.4888,154.8791,32012.0
2021-06-17 09:40:00,171.69,171.85,171.21,171.44,16999.0,154.9964,155.1409,154.5631,154.7707,16999.0
2021-06-17 09:50:00,171.57,172.08,171.57,171.95,19496.0,154.8881,155.3485,154.8881,155.2312,19496.0
2021-06-17 10:00:00,172.1,172.35,171.56,171.58,21649.0,155.3666,155.5923,154.8791,154.8971,21649.0
2021-06-17 10:10:00,171.62,172.53,171.62,172.42,12716.0,154.9332,155.7548,154.9332,155.6555,12716.0
2021-06-17 10:20:00,172.33,173.21,172.28,172.91,19800.0,155.5742,156.3686,155.5291,156.0978,19800.0
2021-06-17 10:30:00,172.97,173.64,172.97,173.49,17759.0,156.152,156.7568,156.152,156.6214,17759.0
2021-06-17 10:40:00,173.55,173.55,172.63,172.63,23411.0,156.6756,156.6756,155.845,155.845,23411.0
2021-06-17 10:50:00,172.64,172.78,172.25,172.6,16251.0,155.8541,155.9805,155.502,155.818,16251.0
2021-06-17 11:00:00,172.68,172.8,172.44,172.61,10667.0,155.8902,155.9985,155.6735,155.827,10667.0
2021-06-17 11:10:00,172.63,173.0,172.27,172.92,15462.0,155.845,156.1791,155.52,156.1068,15462.0
2021-06-17 11:20:00,172.89,173.36,172.69,173.36,11705.0,156.0798,156.5041,155.8992,156.5041,11705.0
2021-06-17 11:30:00,173.39,174.09,173.39,173.89,17960.0,156.5311,157.1631,156.5311,156.9825,17960.0
2021-06-17 11:40:00,173.86,174.05,173.72,173.92,11720.0,156.9554,157.127,156.8291,157.0096,11720.0
2021-06-17 11:50:00,173.94,173.97,172.8,172.87,11410.0,157.0277,157.0548,155.9985,156.0617,11410.0
2021-06-17 12:00:00,172.89,173.09,172.67,172.68,7100.0,156.0798,156.2603,155.8812,155.8902,7100.0
2021-06-17 12:10:00,172.68,172.68,171.8,171.86,9730.0,155.8902,155.8902,155.0957,155.1499,9730.0
2021-06-17 12:20:00,171.8,171.8,170.91,171.06,13082.0,155.0957,155.0957,154.2923,154.4277,13082.0
2021-06-17 12:30:00,171.0,171.59,170.79,171.59,8800.0,154.3735,154.9062,154.1839,154.9062,8800.0
2021-06-17 12:40:00,171.6,171.61,171.09,171.12,5698.0,154.9152,154.9242,154.4548,154.4819,5698.0
2021-06-17 12:50:00,171.12,171.44,171.01,171.44,9067.0,154.4819,154.7707,154.3826,154.7707,9067.0
2021-06-17 13:00:00,171.54,172.08,171.46,172.08,9412.0,154.861,155.3485,154.7888,155.3485,9412.0
2021-06-17 13:10:00,172.0,172.14,171.73,172.04,10833.0,155.2763,155.4027,155.0325,155.3124,10833.0
2021-06-17 13:20:00,172.09,172.58,172.04,172.58,5437.0,155.3575,155.7999,155.3124,155.7999,5437.0
2021-06-17 13:30:00,172.64,172.74,172.44,172.51,6885.0,155.8541,155.9443,155.6735,155.7367,6885.0
2021-06-17 13:40:00,172.61,172.76,172.49,172.59,7245.0,155.827,155.9624,155.7187,155.8089,7245.0
2021-06-17 13:50:00,172.65,172.65,172.14,172.16,8079.0,155.8631,155.8631,155.4027,155.4207,8079.0
2021-06-17 14:00:00,172.23,172.28,171.9,171.9,7607.0,155.4839,155.5291,155.186,155.186,7607.0
2021-06-17 14:10:00,172.01,172.3,171.93,172.23,39801.0,155.2853,155.5471,155.2131,155.4839,39801.0
2021-06-17 14:20:00,172.24,172.32,172.07,172.23,10575.0,155.493,155.5652,155.3395,155.4839,10575.0
2021-06-17 14:30:00,172.2,172.2,171.89,171.98,11334.0,155.4569,155.4569,155.177,155.2582,11334.0
2021-06-17 14:40:00,172.0,172.15,171.85,171.88,13710.0,155.2763,155.4117,155.1409,155.168,13710.0
2021-06-17 14:50:00,171.92,172.22,171.87,172.15,48960.0,155.2041,155.4749,155.1589,155.4117,48960.0
2021-06-17 15:00:00,172.26,172.4,172.01,172.27,20515.0,155.511,155.6374,155.2853,155.52,20515.0
2021-06-17 15:10:00,172.22,172.51,172.21,172.37,15102.0,155.4749,155.7367,155.4659,155.6103,15102.0
2021-06-17 15:20:00,172.4,172.41,172.22,172.38,18010.0,155.6374,155.6464,155.4749,155.6193,18010.0
2021-06-17 15:30:00,172.36,172.53,172.17,172.48,32267.0,155.6013,155.7548,155.4298,155.7096,32267.0
2021-06-17 15:40:00,172.46,172.97,172.44,172.83,51786.0,155.6916,156.152,155.6735,156.0256,51786.0
2021-06-17 15:50:00,172.85,173.01,172.38,172.39,133070.0,156.0437,156.1881,155.6193,155.6284,133070.0
2021-06-18 09:30:00,170.22,171.27,169.75,170.45,165213.0,153.6694,154.6173,153.2451,153.877,165213.0
2021-06-18 09:40:00,170.49,170.98,170.0,170.12,13574.0,153.9131,154.3555,153.4708,153.5791,13574.0
2021-06-18 09:50:00,170.18,170.31,169.2,170.23,45905.0,153.6333,153.7506,152.7485,153.6784,45905.0
2021-06-18 10:00:00,170.3,170.3,169.39,169.98,11617.0,153.7416,153.7416,152.9201,153.4527,11617.0
2021-06-18 10:10:00,170.27,170.45,169.87,169.87,9945.0,153.7145,153.877,153.3534,153.3534,9945.0
2021-06-18 10:20:00,169.84,170.42,169.75,170.12,12257.0,153.3263,153.8499,153.2451,153.5791,12257.0
2021-06-18 10:30:00,170.1,170.42,169.54,170.28,11403.0,153.561,153.8499,153.0555,153.7235,11403.0
2021-06-18 10:40:00,170.28,170.28,169.56,169.7,10816.0,153.7235,153.7235,153.0735,153.1999,10816.0
2021-06-18 10:50:00,169.57,169.76,169.2,169.62,8687.0,153.0826,153.2541,152.7485,153.1277,8687.0
2021-06-18 11:00:00,169.61,169.76,168.92,168.98,21702.0,153.1187,153.2541,152.4958,152.5499,21702.0
2021-06-18 11:10:00,169.02,169.02,168.24,168.3,24682.0,152.586,152.586,151.8819,151.9361,24682.0
2021-06-18 11:20:00,168.31,168.54,167.94,167.94,21566.0,151.9451,152.1527,151.6111,151.6111,21566.0
2021-06-18 11:30:00,167.87,168.38,167.7,167.97,26783.0,151.5479,152.0083,151.3944,151.6381,26783.0
2021-06-18 11:40:00,167.92,167.99,167.75,167.86,11103.0,151.593,151.6562,151.4395,151.5388,11103.0
2021-06-18 11:50:00,167.86,168.04,167.71,168.0,19678.0,151.5388,151.7013,151.4034,151.6652,19678.0
2021-06-18 12:00:00,168.0,168.31,167.86,168.29,44584.0,151.6652,151.9451,151.5388,151.927,44584.0
2021-06-18 12:10:00,168.23,168.56,168.02,168.39,16449.0,151.8729,152.1708,151.6833,152.0173,16449.0
2021-06-18 12:20:00,168.47,168.71,168.38,168.69,7915.0,152.0895,152.3062,152.0083,152.2881,7915.0
2021-06-18 12:30:00,168.7,168.87,168.69,168.79,9222.0,152.2972,152.4506,152.2881,152.3784,9222.0
2021-06-18 12:40:00,168.79,168.87,168.45,168.56,7586.0,152.3784,152.4506,152.0715,152.1708,7586.0
2021-06-18 12:50:00,168.47,168.92,168.44,168.92,7288.0,152.0895,152.4958,152.0624,152.4958,7288.0
2021-06-18 13:00:00,168.9,168.9,168.6,168.68,8754.0,152.4777,152.4777,152.2069,152.2791,8754.0
2021-06-18 13:10:00,168.69,168.86,168.69,168.71,4531.0,152.2881,152.4416,152.2881,152.3062,4531.0
2021-06-18 13:20:00,168.73,168.88,168.48,168.74,11925.0,152.3242,152.4597,152.0985,152.3333,11925.0
2021-06-18 13:30:00,168.84,169.1,168.84,169.02,6668.0,152.4235,152.6583,152.4235,152.586,6668.0
2021-06-18 13:40:00,169.04,169.18,168.79,168.79,7768.0,152.6041,152.7305,152.3784,152.3784,7768.0
2021-06-18 13:50:00,168.73,168.93,168.62,168.74,4485.0,152.3242,152.5048,152.2249,152.3333,4485.0
2021-06-18 14:00:00,168.73,169.12,168.56,168.78,7455.0,152.3242,152.6763,152.1708,152.3694,7455.0
2021-06-18 14:10:00,168.78,168.8,168.53,168.55,4345.0,152.3694,152.3874,152.1437,152.1617,4345.0
2021-06-18 14:20:00,168.61,168.7,168.43,168.62,6133.0,152.2159,152.2972,152.0534,152.2249,6133.0
2021-06-18 14:30:00,168.59,168.7,168.32,168.42,7058.0,152.1979,152.2972,151.9541,152.0444,7058.0
2021-06-18 14:40:00,168.43,168.45,168.14,168.14,8253.0,152.0534,152.0715,151.7916,151.7916,8253.0
2021-06-18 14:50:00,168.14,168.21,167.6,167.67,12322.0,151.7916,151.8548,151.3041,151.3673,12322.0
2021-06-18 15:00:00,167.64,168.02,167.5,167.65,26178.0,151.3402,151.6833,151.2138,151.3493,26178.0
2021-06-18 15:10:00,167.61,168.35,167.59,168.35,14026.0,151.3131,151.9812,151.2951,151.9812,14026.0
2021-06-18 15:20:00,168.45,168.68,168.36,168.63,10592.0,152.0715,152.2791,151.9902,152.234,10592.0
2021-06-18 15:30:00,168.6,168.9,168.3,168.83,19982.0,152.2069,152.4777,151.9361,152.4145,19982.0
2021-06-18 15:40:00,168.8,169.08,168.66,168.66,21750.0,152.3874,152.6402,152.261,152.261,21750.0
2021-06-18 15:50:00,168.6,169.39,168.14,168.18,108137.0,152.2069,152.9201,151.7916,151.8277,108137.0
2021-06-21 09:30:00,169.02,169.73,168.63,169.32,62683.0,152.586,153.227,152.234,152.8569,62683.0
2021-06-21 09:40:00,169.5,171.36,169.12,171.29,50816.0,153.0194,154.6985,152.6763,154.6353,50816.0
2021-06-21 09:50:00,171.19,172.72,171.0,172.58,47216.0,154.5451,155.9263,154.3735,155.7999,47216.0
2021-06-21 10:00:00,172.64,172.64,171.48,171.89,27800.0,155.8541,155.8541,154.8069,155.177,27800.0
2021-06-21 10:10:00,171.72,171.81,170.54,170.8,30813.0,155.0235,155.1048,153.9583,154.193,30813.0
2021-06-21 10:20:00,170.77,170.95,170.61,170.85,24604.0,154.1659,154.3284,154.0214,154.2381,24604.0
2021-06-21 10:30:00,170.79,171.63,170.74,171.38,13626.0,154.1839,154.9423,154.1388,154.7166,13626.0
2021-06-21 10:40:00,171.28,171.41,170.88,170.96,10425.0,154.6263,154.7437,154.2652,154.3374,10425.0
2021-06-21 10:50:00,171.0,171.29,170.77,170.84,8602.0,154.3735,154.6353,154.1659,154.2291,8602.0
2021-06-21 11:00:00,170.8,171.07,170.78,170.96,10981.0,154.193,154.4367,154.1749,154.3374,10981.0
2021-06-21 11:10:00,170.99,171.07,170.54,170.64,4519.0,154.3645,154.4367,153.9583,154.0485,4519.0
2021-06-21 11:20:00,170.64,170.95,170.5,170.84,8856.0,154.0485,154.3284,153.9221,154.2291,8856.0
2021-06-21 11:30:00,170.85,171.01,170.68,171.01,7161.0,154.2381,154.3826,154.0846,154.3826,7161.0
2021-06-21 11:40:00,171.02,171.6,171.0,171.51,12618.0,154.3916,154.9152,154.3735,154.8339,12618.0
2021-06-21 11:50:00,171.45,171.46,171.11,171.37,4322.0,154.7798,154.7888,154.4728,154.7076,4322.0
2021-06-21 12:00:00,171.38,171.58,171.35,171.53,8609.0,154.7166,154.8971,154.6895,154.852,8609.0
2021-06-21 12:10:00,171.54,171.63,171.37,171.46,7548.0,154.861,154.9423,154.7076,154.7888,7548.0
2021-06-21 12:20:00,171.46,171.64,171.34,171.52,9241.0,154.7888,154.9513,154.6805,154.843,9241.0
2021-06-21 12:30:00,171.52,171.56,171.4,171.41,10115.0,154.843,154.8791,154.7346,154.7437,10115.0
2021-06-21 12:40:00,171.45,171.49,171.23,171.26,6034.0,154.7798,154.8159,154.5812,154.6082,6034.0
2021-06-21 12:50:00,171.21,171.47,171.09,171.09,3283.0,154.5631,154.7978,154.4548,154.4548,3283.0
2021-06-21 13:00:00,171.1,171.24,171.07,171.22,4350.0,154.4638,154.5902,154.4367,154.5721,4350.0
2021-06-21 13:10:00,171.22,171.24,171.03,171.12,3364.0,154.5721,154.5902,154.4006,154.4819,3364.0
2021-06-21 13:20:00,171.06,171.15,170.94,171.08,5838.0,154.4277,154.5089,154.3194,154.4457,5838.0
2021-06-21 13:30:00,171.14,171.25,171.11,171.25,4370.0,154.4999,154.5992,154.4728,154.5992,4370.0
2021-06-21 13:40:00,171.3,171.47,171.19,171.46,6314.0,154.6444,154.7978,154.5451,154.7888,6314.0
2021-06-21 13:50:00,171.53,171.67,171.53,171.6,6076.0,154.852,154.9784,154.852,154.9152,6076.0
2021-06-21 14:00:00,171.65,171.81,171.51,171.66,3926.0,154.9603,155.1048,154.8339,154.9694,3926.0
2021-06-21 14:10:00,171.64,171.65,171.45,171.47,4255.0,154.9513,154.9603,154.7798,154.7978,4255.0
2021-06-21 14:20:00,171.49,171.62,171.45,171.59,6714.0,154.8159,154.9332,154.7798,154.9062,6714.0
2021-06-21 14:30:00,171.57,171.61,171.09,171.09,3805.0,154.8881,154.9242,154.4548,154.4548,3805.0
2021-06-21 14:40:00,171.18,171.37,171.16,171.33,6756.0,154.536,154.7076,154.518,154.6714,6756.0
2021-06-21 14:50:00,171.33,171.56,171.21,171.56,7184.0,154.6714,154.8791,154.5631,154.8791,7184.0
2021-06-21 15:00:00,171.56,171.69,171.44,171.47,8579.0,154.8791,154.9964,154.7707,154.7978,8579.0
2021-06-21 15:10:00,171.47,171.53,171.13,171.18,11750.0,154.7978,154.852,154.4909,154.536,11750.0
2021-06-21 15:20:00,171.2,171.21,170.89,171.05,13121.0,154.5541,154.5631,154.2742,154.4187,13121.0
2021-06-21 15:30:00,171.09,171.26,170.94,171.2,19897.0,154.4548,154.6082,154.3194,154.5541,19897.0
2021-06-21 15:40:00,171.18,171.26,171.02,171.14,19096.0,154.536,154.6082,154.3916,154.4999,19096.0
2021-06-21 15:50:00,171.18,171.64,170.94,171.57,95424.0,154.536,154.9513,154.3194,154.8881,95424.0
2021-06-22 09:30:00,172.05,172.96,171.23,171.73,40150.0,155.3214,156.143,154.5812,155.0325,40150.0
2021-06-22 09:40:00,171.9,172.12,171.19,171.19,13561.0,155.186,155.3846,154.5451,154.5451,13561.0
2021-06-22 09:50:00,171.32,171.88,171.15,171.6,8626.0,154.6624,155.168,154.5089,154.9152,8626.0
2021-06-22 10:00:00,171.65,172.23,171.43,171.84,12254.0,154.9603,155.4839,154.7617,155.1319,12254.0
2021-06-22 10:10:00,171.86,172.26,171.73,172.16,9616.0,155.1499,155.511,155.0325,155.4207,9616.0
2021-06-22 10:20:00,172.18,172.5,172.11,172.43,10633.0,155.4388,155.7277,155.3756,155.6645,10633.0
2021-06-22 10:30:00,172.43,172.59,172.07,172.14,7966.0,155.6645,155.8089,155.3395,155.4027,7966.0
2021-06-22 10:40:00,172.12,172.31,171.95,172.28,10425.0,155.3846,155.5562,155.2312,155.5291,10425.0
2021-06-22 10:50:00,172.23,172.32,172.17,172.25,7609.0,155.4839,155.5652,155.4298,155.502,7609.0
2021-06-22 11:00:00,172.26,172.56,172.14,172.53,6759.0,155.511,155.7818,155.4027,155.7548,6759.0
2021-06-22 11:10:00,172.58,172.62,172.35,172.42,6877.0,155.7999,155.836,155.5923,155.6555,6877.0
2021-06-22 11:20:00,172.45,172.61,172.41,172.46,12733.0,155.6825,155.827,155.6464,155.6916,12733.0
2021-06-22 11:30:00,172.58,172.62,172.49,172.49,6545.0,155.7999,155.836,155.7187,155.7187,6545.0
2021-06-22 11:40:00,172.47,172.61,172.41,172.53,7762.0,155.7006,155.827,155.6464,155.7548,7762.0
2021-06-22 11:50:00,172.55,172.59,172.18,172.24,3608.0,155.7728,155.8089,155.4388,155.493,3608.0
2021-06-22 12:00:00,172.38,172.59,172.31,172.45,6024.0,155.6193,155.8089,155.5562,155.6825,6024.0
2021-06-22 12:10:00,172.42,172.42,172.21,172.31,6358.0,155.6555,155.6555,155.4659,155.5562,6358.0
2021-06-22 12:20:00,172.37,172.46,172.27,172.46,5916.0,155.6103,155.6916,155.52,155.6916,5916.0
2021-06-22 12:30:00,172.39,172.39,172.08,172.11,6102.0,155.6284,155.6284,155.3485,155.3756,6102.0
2021-06-22 12:40:00,172.15,172.15,171.87,171.9,9870.0,155.4117,155.4117,155.1589,155.186,9870.0
2021-06-22 12:50:00,171.9,172.03,171.58,171.71,8128.0,155.186,155.3034,154.8971,155.0145,8128.0
2021-06-22 13:00:00,171.68,171.68,171.56,171.63,3253.0,154.9874,154.9874,154.8791,154.9423,3253.0
2021-06-22 13:10:00,171.54,171.66,171.29,171.33,4012.0,154.861,154.9694,154.6353,154.6714,4012.0
2021-06-22 13:20:00,171.38,171.73,171.33,171.62,4469.0,154.7166,155.0325,154.6714,154.9332,4469.0
2021-06-22 13:30:00,171.58,171.79,171.53,171.72,5400.0,154.8971,155.0867,154.852,155.0235,5400.0
2021-06-22 13:40:00,171.71,171.75,171.64,171.67,2364.0,155.0145,155.0506,154.9513,154.9784,2364.0
2021-06-22 13:50:00,171.7,171.74,171.57,171.58,3076.0,155.0055,155.0416,154.8881,154.8971,3076.0
2021-06-22 14:00:00,171.51,171.53,171.31,171.31,6002.0,154.8339,154.852,154.6534,154.6534,6002.0
2021-06-22 14:10:00,171.23,171.32,171.08,171.14,5896.0,154.5812,154.6624,154.4457,154.4999,5896.0
2021-06-22 14:20:00,171.13,171.35,171.07,171.22,5350.0,154.4909,154.6895,154.4367,154.5721,5350.0
2021-06-22 14:30:00,171.19,171.22,170.9,171.15,7909.0,154.5451,154.5721,154.2833,154.5089,7909.0
2021-06-22 14:40:00,171.12,171.2,171.0,171.0,2355.0,154.4819,154.5541,154.3735,154.3735,2355.0
2021-06-22 14:50:00,171.06,171.4,171.01,171.35,5194.0,154.4277,154.7346,154.3826,154.6895,5194.0
2021-06-22 15:00:00,171.38,171.56,171.29,171.49,8784.0,154.7166,154.8791,154.6353,154.8159,8784.0
2021-06-22 15:10:00,171.49,171.75,171.39,171.75,25476.0,154.8159,155.0506,154.7256,155.0506,25476.0
2021-06-22 15:20:00,171.84,172.15,171.77,171.95,13531.0,155.1319,155.4117,155.0687,155.2312,13531.0
2021-06-22 15:30:00,171.95,172.08,171.71,171.88,12539.0,155.2312,155.3485,155.0145,155.168,12539.0
2021-06-22 15:40:00,171.88,171.92,171.65,171.81,21178.0,155.168,155.2041,154.9603,155.1048,21178.0
2021-06-22 15:50:00,171.77,172.03,171.63,171.87,76615.0,155.0687,155.3034,154.9423,155.1589,76615.0
2021-06-23 09:30:00,171.88,173.24,171.88,172.58,35597.0,155.168,156.3957,155.168,155.7999,35597.0
2021-06-23 09:40:00,172.7,173.53,172.65,173.02,16349.0,155.9082,156.6575,155.8631,156.1971,16349.0
2021-06-23 09:50:00,173.1,173.67,172.87,173.56,12172.0,156.2693,156.7839,156.0617,156.6846,12172.0
2021-06-23 10:00:00,173.5,173.89,173.32,173.67,15124.0,156.6305,156.9825,156.468,156.7839,15124.0
2021-06-23 10:10:00,173.67,173.82,173.47,173.63,8053.0,156.7839,156.9193,156.6034,156.7478,8053.0
2021-06-23 10:20:00,173.62,173.84,173.23,173.4,11794.0,156.7388,156.9374,156.3867,156.5402,11794.0
2021-06-23 10:30:00,173.3,173.42,173.05,173.12,6481.0,156.4499,156.5582,156.2242,156.2874,6481.0
2021-06-23 10:40:00,173.18,173.37,172.85,173.05,6895.0,156.3416,156.5131,156.0437,156.2242,6895.0
2021-06-23 10:50:00,172.95,173.24,172.89,173.14,6666.0,156.1339,156.3957,156.0798,156.3055,6666.0
2021-06-23 11:00:00,173.31,173.39,173.0,173.0,8047.0,156.4589,156.5311,156.1791,156.1791,8047.0
2021-06-23 11:10:00,173.0,173.16,172.92,173.02,7463.0,156.1791,156.3235,156.1068,156.1971,7463.0
2021-06-23 11:20:00,173.05,173.27,173.04,173.1,3676.0,156.2242,156.4228,156.2152,156.2693,3676.0
2021-06-23 11:30:00,173.1,173.34,172.97,173.34,6061.0,156.2693,156.486,156.152,156.486,6061.0
2021-06-23 11:40:00,173.39,173.83,173.37,173.8,13672.0,156.5311,156.9284,156.5131,156.9013,13672.0
2021-06-23 11:50:00,173.81,174.75,173.8,174.62,44127.0,156.9103,157.7589,156.9013,157.6416,44127.0
2021-06-23 12:00:00,174.63,174.75,174.5,174.5,33124.0,157.6506,157.7589,157.5332,157.5332,33124.0
2021-06-23 12:10:00,174.55,174.89,174.51,174.87,19931.0,157.5784,157.8853,157.5422,157.8672,19931.0
2021-06-23 12:20:00,174.9,175.11,174.84,175.07,28048.0,157.8943,158.0839,157.8402,158.0478,28048.0
2021-06-23 12:30:00,175.11,175.13,174.02,174.08,16313.0,158.0839,158.102,157.0999,157.1541,16313.0
2021-06-23 12:40:00,174.11,174.24,173.81,173.93,10172.0,157.1811,157.2985,156.9103,157.0186,10172.0
2021-06-23 12:50:00,173.96,174.16,173.95,174.11,5028.0,157.0457,157.2263,157.0367,157.1811,5028.0
2021-06-23 13:00:00,173.97,173.98,173.7,173.75,5754.0,157.0548,157.0638,156.811,156.8561,5754.0
2021-06-23 13:10:00,173.73,173.73,173.45,173.52,3528.0,156.8381,156.8381,156.5853,156.6485,3528.0
2021-06-23 13:20:00,173.55,173.64,173.53,173.64,3088.0,156.6756,156.7568,156.6575,156.7568,3088.0
2021-06-23 13:30:00,173.56,173.62,173.48,173.51,2822.0,156.6846,156.7388,156.6124,156.6395,2822.0
2021-06-23 13:40:00,173.4,173.59,173.27,173.27,3625.0,156.5402,156.7117,156.4228,156.4228,3625.0
2021-06-23 13:50:00,173.34,173.58,173.25,173.58,7562.0,156.486,156.7027,156.4048,156.7027,7562.0
2021-06-23 14:00:00,173.53,173.61,173.38,173.58,5155.0,156.6575,156.7298,156.5221,156.7027,5155.0
2021-06-23 14:10:00,173.56,173.68,173.55,173.65,4092.0,156.6846,156.7929,156.6756,156.7659,4092.0
2021-06-23 14:20:00,173.67,173.88,173.6,173.83,11063.0,156.7839,156.9735,156.7207,156.9284,11063.0
2021-06-23 14:30:00,173.76,173.98,173.76,173.97,3597.0,156.8652,157.0638,156.8652,157.0548,3597.0
2021-06-23 14:40:00,174.0,174.05,173.87,174.02,5465.0,157.0818,157.127,156.9645,157.0999,5465.0
2021-06-23 14:50:00,174.03,174.18,174.0,174.07,3679.0,157.1089,157.2443,157.0818,157.145,3679.0
2021-06-23 15:00:00,174.09,174.19,173.99,174.02,7917.0,157.1631,157.2534,157.0728,157.0999,7917.0
2021-06-23 15:10:00,173.99,174.04,173.87,173.91,9345.0,157.0728,157.1179,156.9645,157.0006,9345.0
2021-06-23 15:20:00,173.94,173.97,173.81,173.9,5650.0,157.0277,157.0548,156.9103,156.9916,5650.0
2021-06-23 15:30:00,173.94,173.96,173.55,173.69,10213.0,157.0277,157.0457,156.6756,156.802,10213.0
2021-06-23 15:40:00,173.66,173.66,173.09,173.19,23539.0,156.7749,156.7749,156.2603,156.3506,23539.0
2021-06-23 15:50:00,173.19,173.36,172.94,173.3,61249.0,156.3506,156.5041,156.1249,156.4499,61249.0
2021-06-24 09:30:00,175.04,177.06,175.04,177.04,74156.0,158.0207,159.8443,158.0207,159.8263,74156.0
2021-06-24 09:40:00,176.92,177.29,176.65,177.11,39719.0,159.7179,160.0519,159.4742,159.8894,39719.0
2021-06-24 09:50:00,177.16,177.17,176.48,176.69,25442.0,159.9346,159.9436,159.3207,159.5103,25442.0
2021-06-24 10:00:00,176.75,177.1,176.5,177.01,23504.0,159.5645,159.8804,159.3388,159.7992,23504.0
2021-06-24 10:10:00,176.96,177.13,176.8,176.87,9006.0,159.754,159.9075,159.6096,159.6728,9006.0
2021-06-24 10:20:00,176.89,177.34,176.82,177.3,27593.0,159.6908,160.0971,159.6276,160.061,27593.0
2021-06-24 10:30:00,177.33,177.47,177.2,177.27,27464.0,160.0881,160.2144,159.9707,160.0339,27464.0
2021-06-24 10:40:00,177.24,177.53,177.24,177.53,16766.0,160.0068,160.2686,160.0068,160.2686,16766.0
2021-06-24 10:50:00,177.51,177.8,177.44,177.61,23541.0,160.2506,160.5124,160.1874,160.3408,23541.0
2021-06-24 11:00:00,177.62,178.32,177.62,178.23,54178.0,160.3499,160.9818,160.3499,160.9005,54178.0
2021-06-24 11:10:00,178.25,178.28,177.8,177.94,26030.0,160.9186,160.9457,160.5124,160.6387,26030.0
2021-06-24 11:20:00,177.95,178.08,177.78,177.91,17097.0,160.6478,160.7651,160.4943,160.6117,17097.0
2021-06-24 11:30:00,177.97,177.98,177.48,177.83,22305.0,160.6658,160.6749,160.2235,160.5394,22305.0
2021-06-24 11:40:00,177.89,178.0,177.83,177.89,12835.0,160.5936,160.6929,160.5394,160.5936,12835.0
2021-06-24 11:50:00,177.89,178.08,177.87,177.92,13370.0,160.5936,160.7651,160.5756,160.6207,13370.0
2021-06-24 12:00:00,177.94,178.11,177.91,178.01,5659.0,160.6387,160.7922,160.6117,160.7019,5659.0
2021-06-24 12:10:00,178.03,178.32,178.03,178.3,12548.0,160.72,160.9818,160.72,160.9637,12548.0
2021-06-24 12:20:00,178.28,178.31,178.06,178.08,12097.0,160.9457,160.9728,160.7471,160.7651,12097.0
2021-06-24 12:30:00,178.1,178.17,177.82,177.82,12717.0,160.7832,160.8464,160.5304,160.5304,12717.0
2021-06-24 12:40:00,177.84,177.84,177.72,177.8,9107.0,160.5485,160.5485,160.4401,160.5124,9107.0
2021-06-24 12:50:00,177.74,177.78,177.44,177.57,7397.0,160.4582,160.4943,160.1874,160.3047,7397.0
2021-06-24 13:00:00,177.62,177.78,177.53,177.55,6035.0,160.3499,160.4943,160.2686,160.2867,6035.0
2021-06-24 13:10:00,177.63,177.68,177.4,177.41,8665.0,160.3589,160.404,160.1513,160.1603,8665.0
2021-06-24 13:20:00,177.33,177.86,177.29,177.79,10444.0,160.0881,160.5665,160.0519,160.5033,10444.0
2021-06-24 13:30:00,177.81,177.87,177.68,177.78,20433.0,160.5214,160.5756,160.404,160.4943,20433.0
2021-06-24 13:40:00,177.77,177.81,177.58,177.58,8698.0,160.4853,160.5214,160.3137,160.3137,8698.0
2021-06-24 13:50:00,177.61,177.89,177.41,177.82,7538.0,160.3408,160.5936,160.1603,160.5304,7538.0
2021-06-24 14:00:00,177.8,178.0,177.79,177.81,11817.0,160.5124,160.6929,160.5033,160.5214,11817.0
2021-06-24 14:10:00,177.84,178.06,177.84,178.01,6850.0,160.5485,160.7471,160.5485,160.7019,6850.0
2021-06-24 14:20:00,178.0,178.26,177.88,178.25,12303.0,160.6929,160.9276,160.5846,160.9186,12303.0
2021-06-24 14:30:00,178.26,178.53,178.23,178.5,15786.0,160.9276,161.1714,160.9005,161.1443,15786.0
2021-06-24 14:40:00,178.49,178.62,178.4,178.46,16575.0,161.1353,161.2526,161.054,161.1082,16575.0
2021-06-24 14:50:00,178.46,178.66,178.42,178.45,7871.0,161.1082,161.2887,161.0721,161.0992,7871.0
2021-06-24 15:00:00,178.44,178.45,178.06,178.33,8542.0,161.0901,161.0992,160.7471,160.9908,8542.0
2021-06-24 15:10:00,178.31,178.56,178.31,178.44,7913.0,160.9728,161.1985,160.9728,161.0901,7913.0
2021-06-24 15:20:00,178.41,178.41,178.09,178.15,11110.0,161.063,161.063,160.7742,160.8283,11110.0
2021-06-24 15:30:00,178.19,178.19,177.97,178.07,14781.0,160.8644,160.8644,160.6658,160.7561,14781.0
2021-06-24 15:40:00,178.07,178.16,177.93,178.03,18707.0,160.7561,160.8374,160.6297,160.72,18707.0
2021-06-24 15:50:00,178.0,178.24,177.76,177.78,112323.0,160.6929,160.9096,160.4762,160.4943,112323.0
2021-06-25 09:30:00,179.05,179.61,178.08,179.39,61306.0,161.6408,162.1464,160.7651,161.9478,61306.0
2021-06-25 09:40:00,179.46,180.01,179.34,179.89,50141.0,162.011,162.5075,161.9026,162.3991,50141.0
2021-06-25 09:50:00,179.86,179.92,179.14,179.4,32087.0,162.3721,162.4262,161.7221,161.9568,32087.0
2021-06-25 10:00:00,179.29,179.73,178.97,179.65,30883.0,161.8575,162.2547,161.5686,162.1825,30883.0
2021-06-25 10:10:00,179.59,180.33,179.53,180.27,21495.0,162.1283,162.7964,162.0741,162.7422,21495.0
2021-06-25 10:20:00,180.23,180.41,179.81,180.34,22146.0,162.7061,162.8686,162.3269,162.8054,22146.0
2021-06-25 10:30:00,180.38,180.39,179.53,179.53,33546.0,162.8415,162.8505,162.0741,162.0741,33546.0
2021-06-25 10:40:00,179.5,179.97,179.3,179.95,39190.0,162.0471,162.4714,161.8665,162.4533,39190.0
2021-06-25 10:50:00,179.94,179.96,179.59,179.79,22778.0,162.4443,162.4623,162.1283,162.3089,22778.0
2021-06-25 11:00:00,179.74,179.89,179.65,179.78,15816.0,162.2637,162.3991,162.1825,162.2998,15816.0
2021-06-25 11:10:00,179.75,180.61,179.71,180.6,38310.0,162.2728,163.0491,162.2366,163.0401,38310.0
2021-06-25 11:20:00,180.6,181.05,180.49,181.05,32047.0,163.0401,163.4464,162.9408,163.4464,32047.0
2021-06-25 11:30:00,181.06,181.2,180.76,180.81,39512.0,163.4554,163.5818,163.1846,163.2297,39512.0
2021-06-25 11:40:00,180.81,180.81,180.24,180.27,18243.0,163.2297,163.2297,162.7151,162.7422,18243.0
2021-06-25 11:50:00,180.33,180.49,180.17,180.34,16983.0,162.7964,162.9408,162.6519,162.8054,16983.0
2021-06-25 12:00:00,180.38,180.38,180.19,180.31,18266.0,162.8415,162.8415,162.67,162.7783,18266.0
2021-06-25 12:10:00,180.34,180.34,179.96,180.0,28489.0,162.8054,162.8054,162.4623,162.4985,28489.0
2021-06-25 12:20:00,179.94,180.02,179.39,179.47,14990.0,162.4443,162.5165,161.9478,162.02,14990.0
2021-06-25 12:30:00,179.46,179.53,179.39,179.51,11616.0,162.011,162.0741,161.9478,162.0561,11616.0
2021-06-25 12:40:00,179.54,179.73,179.38,179.38,10280.0,162.0832,162.2547,161.9387,161.9387,10280.0
2021-06-25 12:50:00,179.42,179.77,179.4,179.75,9639.0,161.9748,162.2908,161.9568,162.2728,9639.0
2021-06-25 13:00:00,179.77,179.78,179.6,179.68,12159.0,162.2908,162.2998,162.1373,162.2096,12159.0
2021-06-25 13:10:00,179.66,179.69,179.5,179.66,10938.0,162.1915,162.2186,162.0471,162.1915,10938.0
2021-06-25 13:20:00,179.64,179.91,179.6,179.9,21130.0,162.1735,162.4172,162.1373,162.4082,21130.0
2021-06-25 13:30:00,179.89,179.92,179.52,179.77,17590.0,162.3991,162.4262,162.0651,162.2908,17590.0
2021-06-25 13:40:00,179.75,179.96,179.74,179.84,15241.0,162.2728,162.4623,162.2637,162.354,15241.0
2021-06-25 13:50:00,179.83,179.88,179.51,179.61,25906.0,162.345,162.3901,162.0561,162.1464,25906.0
2021-06-25 14:00:00,179.59,179.9,179.55,179.8,18357.0,162.1283,162.4082,162.0922,162.3179,18357.0
2021-06-25 14:10:00,179.83,179.96,179.76,179.94,17255.0,162.345,162.4623,162.2818,162.4443,17255.0
2021-06-25 14:20:00,179.97,180.2,179.94,180.09,28988.0,162.4714,162.679,162.4443,162.5797,28988.0
2021-06-25 14:30:00,180.09,180.27,180.08,180.27,18691.0,162.5797,162.7422,162.5707,162.7422,18691.0
2021-06-25 14:40:00,180.24,180.29,180.17,180.2,15376.0,162.7151,162.7603,162.6519,162.679,15376.0
2021-06-25 14:50:00,180.2,180.2,179.8,179.8,20534.0,162.679,162.679,162.3179,162.3179,20534.0
2021-06-25 15:00:00,179.78,179.87,179.49,179.53,13901.0,162.2998,162.3811,162.038,162.0741,13901.0
2021-06-25 15:10:00,179.54,179.83,179.5,179.75,18349.0,162.0832,162.345,162.0471,162.2728,18349.0
2021-06-25 15:20:00,179.76,179.93,179.69,179.79,23120.0,162.2818,162.4353,162.2186,162.3089,23120.0
2021-06-25 15:30:00,179.81,179.84,179.13,179.22,44624.0,162.3269,162.354,161.713,161.7943,44624.0
2021-06-25 15:40:00,179.2,179.24,178.63,178.65,31617.0,161.7762,161.8123,161.2617,161.2797,31617.0
2021-06-25 15:50:00,178.61,178.78,177.0,178.73,171740.0,161.2436,161.3971,159.7901,161.3519,171740.0
2021-06-28 09:30:00,179.24,180.81,179.1,180.7,58735.0,161.8123,163.2297,161.686,163.1304,58735.0
2021-06-28 09:40:00,180.67,180.78,180.03,180.47,22822.0,163.1033,163.2026,162.5255,162.9228,22822.0
2021-06-28 09:50:00,180.51,181.59,180.42,181.59,34737.0,162.9589,163.9339,162.8776,163.9339,34737.0
2021-06-28 10:00:00,181.61,181.96,181.29,181.94,20279.0,163.9519,164.2679,163.663,164.2498,20279.0
2021-06-28 10:10:00,182.0,182.01,181.33,181.84,21173.0,164.304,164.313,163.6991,164.1595,21173.0
2021-06-28 10:20:00,181.83,182.47,181.65,182.47,17685.0,164.1505,164.7283,163.988,164.7283,17685.0
2021-06-28 10:30:00,182.41,182.7,182.24,182.25,35074.0,164.6741,164.9359,164.5207,164.5297,35074.0
2021-06-28 10:40:00,182.27,182.88,182.22,182.55,26620.0,164.5477,165.0984,164.5026,164.8005,26620.0
2021-06-28 10:50:00,182.58,182.89,182.36,182.37,21056.0,164.8276,165.1075,164.629,164.638,21056.0
2021-06-28 11:00:00,182.4,182.58,182.16,182.54,19868.0,164.6651,164.8276,164.4484,164.7915,19868.0
2021-06-28 11:10:00,182.55,182.67,182.26,182.32,22998.0,164.8005,164.9088,164.5387,164.5929,22998.0
2021-06-28 11:20:00,182.3,182.64,182.1,182.35,19823.0,164.5748,164.8818,164.3943,164.62,19823.0
2021-06-28 11:30:00,182.35,182.45,182.17,182.2,11119.0,164.62,164.7102,164.4575,164.4845,11119.0
2021-06-28 11:40:00,182.21,182.66,182.2,182.49,17340.0,164.4936,164.8998,164.4845,164.7463,17340.0
2021-06-28 11:50:00,182.5,183.0,182.48,182.94,27417.0,164.7554,165.2068,164.7373,165.1526,27417.0
2021-06-28 12:00:00,182.97,183.72,182.92,183.72,28950.0,165.1797,165.8568,165.1345,165.8568,28950.0
2021-06-28 12:10:00,183.69,184.2,183.69,184.15,27197.0,165.8297,166.2901,165.8297,166.2449,27197.0
2021-06-28 12:20:00,184.07,184.3,183.82,184.13,19807.0,166.1727,166.3804,165.947,166.2269,19807.0
2021-06-28 12:30:00,183.98,184.09,183.37,183.46,27155.0,166.0915,166.1908,165.5408,165.622,27155.0
2021-06-28 12:40:00,183.48,183.71,183.3,183.3,22915.0,165.6401,165.8477,165.4776,165.4776,22915.0
2021-06-28 12:50:00,183.29,183.36,182.95,183.15,15247.0,165.4686,165.5318,165.1616,165.3422,15247.0
2021-06-28 13:00:00,183.15,183.15,182.64,182.81,12193.0,165.3422,165.3422,164.8818,165.0352,12193.0
2021-06-28 13:10:00,182.76,183.13,182.71,183.03,12422.0,164.9901,165.3241,164.945,165.2338,12422.0
2021-06-28 13:20:00,183.07,183.09,182.81,182.9,9168.0,165.27,165.288,165.0352,165.1165,9168.0
2021-06-28 13:30:00,182.85,183.02,182.66,182.72,25516.0,165.0713,165.2248,164.8998,164.954,25516.0
2021-06-28 13:40:00,182.67,182.84,182.55,182.58,12051.0,164.9088,165.0623,164.8005,164.8276,12051.0
2021-06-28 13:50:00,182.55,182.67,182.27,182.39,11574.0,164.8005,164.9088,164.5477,164.6561,11574.0
2021-06-28 14:00:00,182.36,182.96,182.35,182.93,11816.0,164.629,165.1706,164.62,165.1436,11816.0
2021-06-28 14:10:00,182.95,183.06,182.88,182.93,11329.0,165.1616,165.2609,165.0984,165.1436,11329.0
2021-06-28 14:20:00,182.91,182.93,182.68,182.87,11672.0,165.1255,165.1436,164.9179,165.0894,11672.0
2021-06-28 14:30:00,182.85,183.1,182.75,183.09,9227.0,165.0713,165.297,164.9811,165.288,9227.0
2021-06-28 14:40:00,183.07,183.08,182.82,182.91,10458.0,165.27,165.279,165.0443,165.1255,10458.0
2021-06-28 14:50:00,182.93,183.23,182.89,183.19,13552.0,165.1436,165.4144,165.1075,165.3783,13552.0
2021-06-28 15:00:00,183.21,183.29,183.13,183.27,15089.0,165.3963,165.4686,165.3241,165.4505,15089.0
2021-06-28 15:10:00,183.3,183.66,183.11,183.66,22488.0,165.4776,165.8026,165.3061,165.8026,22488.0
2021-06-28 15:20:00,183.66,183.78,183.44,183.53,19252.0,165.8026,165.9109,165.604,165.6852,19252.0
2021-06-28 15:30:00,183.51,183.52,183.2,183.33,28756.0,165.6672,165.6762,165.3873,165.5047,28756.0
2021-06-28 15:40:00,183.33,183.36,182.95,182.96,31833.0,165.5047,165.5318,165.1616,165.1706,31833.0
2021-06-28 15:50:00,182.94,183.37,182.63,182.7,134164.0,165.1526,165.5408,164.8727,164.9359,134164.0
2021-06-29 09:30:00,184.99,186.8,184.24,186.58,142258.0,167.0033,168.6373,166.3262,168.4387,142258.0
2021-06-29 09:40:00,186.57,186.73,185.38,185.38,42586.0,168.4296,168.5741,167.3553,167.3553,42586.0
2021-06-29 09:50:00,185.27,186.08,185.15,185.94,31950.0,167.256,167.9873,167.1477,167.8609,31950.0
2021-06-29 10:00:00,186.0,186.4,185.5,185.6,53643.0,167.9151,168.2762,167.4637,167.554,53643.0
2021-06-29 10:10:00,185.62,185.96,185.07,185.31,42906.0,167.572,167.879,167.0755,167.2922,42906.0
2021-06-29 10:20:00,185.31,185.87,185.16,185.87,30526.0,167.2922,167.7977,167.1567,167.7977,30526.0
2021-06-29 10:30:00,185.87,186.75,185.75,186.71,46850.0,167.7977,168.5921,167.6894,168.556,46850.0
2021-06-29 10:40:00,186.69,187.0,186.56,187.0,38530.0,168.538,168.8178,168.4206,168.8178,38530.0
2021-06-29 10:50:00,186.99,187.56,186.95,187.53,43289.0,168.8088,169.3234,168.7727,169.2963,43289.0
2021-06-29 11:00:00,187.56,188.89,187.55,188.31,81239.0,169.3234,170.5241,169.3144,170.0005,81239.0
2021-06-29 11:10:00,188.29,188.97,188.26,188.7,56962.0,169.9824,170.5963,169.9553,170.3525,56962.0
2021-06-29 11:20:00,188.71,189.71,188.7,189.71,66407.0,170.3616,171.2643,170.3525,171.2643,66407.0
2021-06-29 11:30:00,189.69,189.76,189.25,189.42,36358.0,171.2463,171.3095,170.8491,171.0025,36358.0
2021-06-29 11:40:00,189.47,189.7,189.22,189.57,26504.0,171.0477,171.2553,170.822,171.138,26504.0
2021-06-29 11:50:00,189.51,190.55,189.48,190.47,92392.0,171.0838,172.0227,171.0567,171.9504,92392.0
2021-06-29 12:00:00,190.49,190.94,189.86,190.86,107855.0,171.9685,172.3747,171.3998,172.3025,107855.0
2021-06-29 12:10:00,190.84,190.98,190.51,190.53,39488.0,172.2845,172.4109,171.9866,172.0046,39488.0
2021-06-29 12:20:00,190.56,190.9,190.23,190.86,51031.0,172.0317,172.3386,171.7338,172.3025,51031.0
2021-06-29 12:30:00,190.91,191.31,190.71,191.11,33536.0,172.3477,172.7088,172.1671,172.5282,33536.0
2021-06-29 12:40:00,191.17,191.71,190.7,191.0,56014.0,172.5824,173.0699,172.1581,172.4289,56014.0
2021-06-29 12:50:00,191.0,191.09,190.32,190.72,39381.0,172.4289,172.5102,171.815,172.1761,39381.0
2021-06-29 13:00:00,190.72,190.84,190.13,190.45,28774.0,172.1761,172.2845,171.6435,171.9324,28774.0
2021-06-29 13:10:00,190.44,190.51,189.59,189.75,26426.0,171.9234,171.9866,171.156,171.3004,26426.0
2021-06-29 13:20:00,189.76,189.92,189.57,189.74,14165.0,171.3095,171.4539,171.138,171.2914,14165.0
2021-06-29 13:30:00,189.72,189.96,189.59,189.9,9037.0,171.2734,171.49,171.156,171.4359,9037.0
2021-06-29 13:40:00,189.9,190.08,189.84,189.93,13295.0,171.4359,171.5984,171.3817,171.4629,13295.0
2021-06-29 13:50:00,189.87,189.96,189.62,189.94,9187.0,171.4088,171.49,171.1831,171.472,9187.0
2021-06-29 14:00:00,189.94,190.22,189.71,190.19,12569.0,171.472,171.7248,171.2643,171.6977,12569.0
2021-06-29 14:10:00,190.14,190.66,190.14,190.42,27953.0,171.6525,172.122,171.6525,171.9053,27953.0
2021-06-29 14:20:00,190.43,190.55,190.33,190.37,15689.0,171.9143,172.0227,171.8241,171.8602,15689.0
2021-06-29 14:30:00,190.45,190.48,190.14,190.3,17562.0,171.9324,171.9595,171.6525,171.797,17562.0
2021-06-29 14:40:00,190.36,190.69,190.31,190.69,17062.0,171.8511,172.1491,171.806,172.1491,17062.0
2021-06-29 14:50:00,190.68,191.05,190.68,190.93,28118.0,172.14,172.474,172.14,172.3657,28118.0
2021-06-29 15:00:00,190.93,190.93,190.63,190.73,17079.0,172.3657,172.3657,172.0949,172.1852,17079.0
2021-06-29 15:10:00,190.72,190.85,190.5,190.81,22101.0,172.1761,172.2935,171.9775,172.2574,22101.0
2021-06-29 15:20:00,190.8,191.39,190.8,191.38,23492.0,172.2484,172.781,172.2484,172.772,23492.0
2021-06-29 15:30:00,191.34,191.39,191.03,191.13,47277.0,172.7359,172.781,172.456,172.5463,47277.0
2021-06-29 15:40:00,191.07,191.21,190.83,191.1,49127.0,172.4921,172.6185,172.2754,172.5192,49127.0
2021-06-29 15:50:00,191.12,191.36,190.76,190.94,149481.0,172.5372,172.7539,172.2122,172.3747,149481.0
2021-06-30 09:30:00,190.89,190.89,188.89,190.08,73469.0,172.3296,172.3296,170.5241,171.5984,73469.0
2021-06-30 09:40:00,190.07,190.7,189.63,190.41,37388.0,171.5893,172.1581,171.1921,171.8963,37388.0
2021-06-30 09:50:00,190.32,190.32,188.72,189.04,43807.0,171.815,171.815,170.3706,170.6595,43807.0
2021-06-30 10:00:00,189.11,190.05,188.91,189.25,26476.0,170.7227,171.5713,170.5421,170.8491,26476.0
2021-06-30 10:10:00,189.28,189.65,188.93,189.38,24468.0,170.8761,171.2102,170.5602,170.9664,24468.0
2021-06-30 10:20:00,189.46,190.33,189.35,190.06,19146.0,171.0386,171.8241,170.9393,171.5803,19146.0
2021-06-30 10:30:00,190.15,190.25,189.34,189.36,27984.0,171.6616,171.7518,170.9303,170.9484,27984.0
2021-06-30 10:40:00,189.33,189.6,188.84,188.95,20815.0,170.9213,171.165,170.4789,170.5782,20815.0
2021-06-30 10:50:00,188.97,189.86,188.96,189.45,15598.0,170.5963,171.3998,170.5873,171.0296,15598.0
2021-06-30 11:00:00,189.57,189.8,189.54,189.58,9245.0,171.138,171.3456,171.1109,171.147,9245.0
2021-06-30 11:10:00,189.58,189.6,189.23,189.39,11542.0,171.147,171.165,170.831,170.9755,11542.0
2021-06-30 11:20:00,189.44,189.75,189.41,189.71,7040.0,171.0206,171.3004,170.9935,171.2643,7040.0
2021-06-30 11:30:00,189.7,189.74,189.45,189.51,6074.0,171.2553,171.2914,171.0296,171.0838,6074.0
2021-06-30 11:40:00,189.57,189.64,189.26,189.61,12494.0,171.138,171.2011,170.8581,171.1741,12494.0
2021-06-30 11:50:00,189.66,189.75,189.59,189.62,6107.0,171.2192,171.3004,171.156,171.1831,6107.0
2021-06-30 12:00:00,189.59,189.64,189.33,189.5,17915.0,171.156,171.2011,170.9213,171.0748,17915.0
2021-06-30 12:10:00,189.54,189.71,189.47,189.64,9515.0,171.1109,171.2643,171.0477,171.2011,9515.0
2021-06-30 12:20:00,189.67,189.8,189.51,189.8,19238.0,171.2282,171.3456,171.0838,171.3456,19238.0
2021-06-30 12:30:00,189.79,190.09,189.58,189.75,32097.0,171.3366,171.6074,171.147,171.3004,32097.0
2021-06-30 12:40:00,189.73,189.81,189.57,189.68,10223.0,171.2824,171.3546,171.138,171.2373,10223.0
2021-06-30 12:50:00,189.72,189.91,189.72,189.84,6537.0,171.2734,171.4449,171.2734,171.3817,6537.0
2021-06-30 13:00:00,189.8,190.43,189.8,190.41,16060.0,171.3456,171.9143,171.3456,171.8963,16060.0
2021-06-30 13:10:00,190.41,190.85,190.37,190.81,14909.0,171.8963,172.2935,171.8602,172.2574,14909.0
2021-06-30 13:20:00,190.84,190.9,190.64,190.69,9140.0,172.2845,172.3386,172.1039,172.1491,9140.0
2021-06-30 13:30:00,190.64,190.99,190.59,190.88,7707.0,172.1039,172.4199,172.0588,172.3206,7707.0
2021-06-30 13:40:00,190.88,191.2,190.84,191.2,15615.0,172.3206,172.6095,172.2845,172.6095,15615.0
2021-06-30 13:50:00,191.2,191.25,191.04,191.17,13098.0,172.6095,172.6546,172.465,172.5824,13098.0
2021-06-30 14:00:00,191.18,191.23,191.04,191.08,13233.0,172.5914,172.6365,172.465,172.5011,13233.0
2021-06-30 14:10:00,191.09,191.35,191.03,191.3,21365.0,172.5102,172.7449,172.456,172.6997,21365.0
2021-06-30 14:20:00,191.24,191.25,190.77,190.83,11071.0,172.6456,172.6546,172.2213,172.2754,11071.0
2021-06-30 14:30:00,190.83,191.03,190.72,191.01,12466.0,172.2754,172.456,172.1761,172.4379,12466.0
2021-06-30 14:40:00,191.05,191.29,191.04,191.24,12945.0,172.474,172.6907,172.465,172.6456,12945.0
2021-06-30 14:50:00,191.19,191.43,191.11,191.3,8273.0,172.6004,172.8171,172.5282,172.6997,8273.0
2021-06-30 15:00:00,191.25,191.52,191.25,191.5,7882.0,172.6546,172.8984,172.6546,172.8803,7882.0
2021-06-30 15:10:00,191.53,191.78,191.53,191.68,10915.0,172.9074,173.1331,172.9074,173.0428,10915.0
2021-06-30 15:20:00,191.67,191.83,191.51,191.59,15423.0,173.0338,173.1782,172.8893,172.9615,15423.0
2021-06-30 15:30:00,191.51,191.77,191.48,191.75,24896.0,172.8893,173.124,172.8622,173.106,24896.0
2021-06-30 15:40:00,191.74,192.35,191.73,191.9,54271.0,173.097,173.6476,173.0879,173.2414,54271.0
2021-06-30 15:50:00,191.9,191.99,191.22,191.76,121829.0,173.2414,173.3227,172.6275,173.115,121829.0
2021-07-01 09:30:00,191.26,191.83,190.62,191.0,41432.0,172.6636,173.1782,172.0859,172.4289,41432.0
2021-07-01 09:40:00,191.03,191.13,190.06,190.21,28282.0,172.456,172.5463,171.5803,171.7157,28282.0
2021-07-01 09:50:00,190.25,190.55,189.5,190.1,27293.0,171.7518,172.0227,171.0748,171.6164,27293.0
2021-07-01 10:00:00,190.06,190.2,189.76,190.08,21807.0,171.5803,171.7067,171.3095,171.5984,21807.0
2021-07-01 10:10:00,190.03,190.37,189.87,190.24,32886.0,171.5532,171.8602,171.4088,171.7428,32886.0
2021-07-01 10:20:00,190.13,190.54,190.07,190.07,22974.0,171.6435,172.0136,171.5893,171.5893,22974.0
2021-07-01 10:30:00,190.13,190.42,190.02,190.37,18153.0,171.6435,171.9053,171.5442,171.8602,18153.0
2021-07-01 10:40:00,190.39,190.52,190.02,190.04,16022.0,171.8782,171.9956,171.5442,171.5623,16022.0
2021-07-01 10:50:00,190.02,190.59,190.02,190.39,21902.0,171.5442,172.0588,171.5442,171.8782,21902.0
2021-07-01 11:00:00,190.38,190.56,189.44,189.52,21744.0,171.8692,172.0317,171.0206,171.0928,21744.0
2021-07-01 11:10:00,189.49,189.5,188.88,189.22,26065.0,171.0657,171.0748,170.515,170.822,26065.0
2021-07-01 11:20:00,189.17,189.39,188.5,189.39,26659.0,170.7768,170.9755,170.172,170.9755,26659.0
2021-07-01 11:30:00,189.44,189.5,189.16,189.36,15252.0,171.0206,171.0748,170.7678,170.9484,15252.0
2021-07-01 11:40:00,189.45,189.59,189.37,189.56,13924.0,171.0296,171.156,170.9574,171.1289,13924.0
2021-07-01 11:50:00,189.55,189.77,189.49,189.56,12386.0,171.1199,171.3185,171.0657,171.1289,12386.0
2021-07-01 12:00:00,189.61,189.77,189.54,189.75,11616.0,171.1741,171.3185,171.1109,171.3004,11616.0
2021-07-01 12:10:00,189.76,189.86,189.49,189.52,11396.0,171.3095,171.3998,171.0657,171.0928,11396.0
2021-07-01 12:20:00,189.5,189.85,189.47,189.56,11861.0,171.0748,171.3907,171.0477,171.1289,11861.0
2021-07-01 12:30:00,189.56,189.74,189.0,189.0,19478.0,171.1289,171.2914,170.6234,170.6234,19478.0
2021-07-01 12:40:00,189.04,189.42,188.95,189.24,12512.0,170.6595,171.0025,170.5782,170.84,12512.0
2021-07-01 12:50:00,189.23,189.28,189.04,189.13,18191.0,170.831,170.8761,170.6595,170.7407,18191.0
2021-07-01 13:00:00,189.15,189.36,188.9,189.27,11902.0,170.7588,170.9484,170.5331,170.8671,11902.0
2021-07-01 13:10:00,189.24,189.24,189.0,189.18,11523.0,170.84,170.84,170.6234,170.7859,11523.0
2021-07-01 13:20:00,189.18,189.42,189.1,189.35,16428.0,170.7859,171.0025,170.7136,170.9393,16428.0
2021-07-01 13:30:00,189.37,190.01,189.36,189.99,14063.0,170.9574,171.5352,170.9484,171.5171,14063.0
2021-07-01 13:40:00,189.98,190.03,189.9,189.93,16403.0,171.5081,171.5532,171.4359,171.4629,16403.0
2021-07-01 13:50:00,189.94,189.94,189.47,189.53,12973.0,171.472,171.472,171.0477,171.1018,12973.0
2021-07-01 14:00:00,189.54,189.85,189.4,189.8,14283.0,171.1109,171.3907,170.9845,171.3456,14283.0
2021-07-01 14:10:00,189.81,189.9,189.73,189.76,14436.0,171.3546,171.4359,171.2824,171.3095,14436.0
2021-07-01 14:20:00,189.7,189.83,189.7,189.75,8862.0,171.2553,171.3727,171.2553,171.3004,8862.0
2021-07-01 14:30:00,189.74,189.95,189.71,189.82,11591.0,171.2914,171.481,171.2643,171.3636,11591.0
2021-07-01 14:40:00,189.8,190.42,189.8,190.37,18577.0,171.3456,171.9053,171.3456,171.8602,18577.0
2021-07-01 14:50:00,190.38,190.48,190.31,190.41,15259.0,171.8692,171.9595,171.806,171.8963,15259.0
2021-07-01 15:00:00,190.43,190.48,190.16,190.19,13710.0,171.9143,171.9595,171.6706,171.6977,13710.0
2021-07-01 15:10:00,190.14,190.14,189.8,189.87,15203.0,171.6525,171.6525,171.3456,171.4088,15203.0
2021-07-01 15:20:00,189.89,189.89,189.59,189.76,19322.0,171.4268,171.4268,171.156,171.3095,19322.0
2021-07-01 15:30:00,189.74,189.91,189.49,189.49,16896.0,171.2914,171.4449,171.0657,171.0657,16896.0
2021-07-01 15:40:00,189.46,189.59,189.25,189.39,37355.0,171.0386,171.156,170.8491,170.9755,37355.0
2021-07-01 15:50:00,189.46,189.53,188.85,189.01,154269.0,171.0386,171.1018,170.488,170.6324,154269.0
2021-07-02 09:30:00,190.54,191.32,189.72,190.4,39524.0,172.0136,172.7178,171.2734,171.8872,39524.0
2021-07-02 09:40:00,190.48,191.4,190.16,191.07,23006.0,171.9595,172.79,171.6706,172.4921,23006.0
2021-07-02 09:50:00,191.0,192.12,190.91,190.91,48473.0,172.4289,173.44,172.3477,172.3477,48473.0
2021-07-02 10:00:00,191.0,192.33,190.99,192.33,24130.0,172.4289,173.6296,172.4199,173.6296,24130.0
2021-07-02 10:10:00,192.33,193.24,192.23,193.23,58941.0,173.6296,174.4511,173.5393,174.4421,58941.0
2021-07-02 10:20:00,193.24,193.44,192.81,192.85,22043.0,174.4511,174.6317,174.0629,174.099,22043.0
2021-07-02 10:30:00,192.88,193.55,192.56,193.47,51432.0,174.1261,174.731,173.8372,174.6588,51432.0
2021-07-02 10:40:00,193.55,193.65,192.79,192.84,39834.0,174.731,174.8212,174.0449,174.09,39834.0
2021-07-02 10:50:00,192.9,193.02,192.5,192.76,19244.0,174.1442,174.2525,173.7831,174.0178,19244.0
2021-07-02 11:00:00,192.73,192.86,192.0,192.58,30286.0,173.9907,174.1081,173.3317,173.8553,30286.0
2021-07-02 11:10:00,192.61,192.87,192.21,192.39,27855.0,173.8824,174.1171,173.5213,173.6838,27855.0
2021-07-02 11:20:00,192.43,192.44,191.74,191.84,27973.0,173.7199,173.7289,173.097,173.1872,27973.0
2021-07-02 11:30:00,191.86,191.98,191.46,191.76,32409.0,173.2053,173.3136,172.8442,173.115,32409.0
2021-07-02 11:40:00,191.75,191.94,191.45,191.54,12949.0,173.106,173.2775,172.8352,172.9164,12949.0
2021-07-02 11:50:00,191.55,191.89,191.18,191.25,16993.0,172.9254,173.2324,172.5914,172.6546,16993.0
2021-07-02 12:00:00,191.26,191.39,190.72,190.76,32434.0,172.6636,172.781,172.1761,172.2122,32434.0
2021-07-02 12:10:00,190.72,191.35,190.54,191.0,13112.0,172.1761,172.7449,172.0136,172.4289,13112.0
2021-07-02 12:20:00,190.99,191.14,190.7,190.7,15069.0,172.4199,172.5553,172.1581,172.1581,15069.0
2021-07-02 12:30:00,190.63,191.01,190.61,190.9,9916.0,172.0949,172.4379,172.0768,172.3386,9916.0
2021-07-02 12:40:00,190.91,190.92,190.69,190.71,15310.0,172.3477,172.3567,172.1491,172.1671,15310.0
2021-07-02 12:50:00,190.73,190.9,190.65,190.84,13154.0,172.1852,172.3386,172.1129,172.2845,13154.0
2021-07-02 13:00:00,190.89,190.95,190.72,190.81,14524.0,172.3296,172.3838,172.1761,172.2574,14524.0
2021-07-02 13:10:00,190.81,191.21,190.77,190.96,13714.0,172.2574,172.6185,172.2213,172.3928,13714.0
2021-07-02 13:20:00,190.93,191.1,190.85,191.04,8266.0,172.3657,172.5192,172.2935,172.465,8266.0
2021-07-02 13:30:00,191.04,191.3,191.01,191.26,10956.0,172.465,172.6997,172.4379,172.6636,10956.0
2021-07-02 13:40:00,191.31,191.44,191.2,191.22,10447.0,172.7088,172.8261,172.6095,172.6275,10447.0
2021-07-02 13:50:00,191.21,191.31,191.08,191.23,7388.0,172.6185,172.7088,172.5011,172.6365,7388.0
2021-07-02 14:00:00,191.23,191.4,191.17,191.38,10393.0,172.6365,172.79,172.5824,172.772,10393.0
2021-07-02 14:10:00,191.39,191.39,191.2,191.34,9022.0,172.781,172.781,172.6095,172.7359,9022.0
2021-07-02 14:20:00,191.4,191.61,191.3,191.3,16782.0,172.79,172.9796,172.6997,172.6997,16782.0
2021-07-02 14:30:00,191.28,191.34,191.18,191.19,10458.0,172.6817,172.7359,172.5914,172.6004,10458.0
2021-07-02 14:40:00,191.18,191.22,190.84,190.9,24632.0,172.5914,172.6275,172.2845,172.3386,24632.0
2021-07-02 14:50:00,190.92,190.99,190.65,190.93,18802.0,172.3567,172.4199,172.1129,172.3657,18802.0
2021-07-02 15:00:00,190.97,191.02,190.75,190.93,11695.0,172.4018,172.447,172.2032,172.3657,11695.0
2021-07-02 15:10:00,190.94,191.29,190.93,191.27,13469.0,172.3747,172.6907,172.3657,172.6727,13469.0
2021-07-02 15:20:00,191.27,191.33,191.17,191.22,14149.0,172.6727,172.7268,172.5824,172.6275,14149.0
2021-07-02 15:30:00,191.21,191.26,191.01,191.1,19188.0,172.6185,172.6636,172.4379,172.5192,19188.0
2021-07-02 15:40:00,191.08,191.24,191.0,191.02,25995.0,172.5011,172.6456,172.4289,172.447,25995.0
2021-07-02 15:50:00,191.15,191.5,191.08,191.32,79535.0,172.5643,172.8803,172.5011,172.7178,79535.0
2021-07-06 09:30:00,190.65,191.68,190.54,191.12,73989.0,172.1129,173.0428,172.0136,172.5372,73989.0
2021-07-06 09:40:00,191.21,191.27,190.46,190.82,26202.0,172.6185,172.6727,171.9414,172.2664,26202.0
2021-07-06 09:50:00,190.87,191.0,190.38,190.54,16567.0,172.3116,172.4289,171.8692,172.0136,16567.0
2021-07-06 10:00:00,190.71,191.0,190.25,190.76,17280.0,172.1671,172.4289,171.7518,172.2122,17280.0
2021-07-06 10:10:00,190.81,190.81,190.23,190.3,12509.0,172.2574,172.2574,171.7338,171.797,12509.0
2021-07-06 10:20:00,190.37,190.49,190.09,190.33,13829.0,171.8602,171.9685,171.6074,171.8241,13829.0
2021-07-06 10:30:00,190.33,190.37,189.33,189.82,19136.0,171.8241,171.8602,170.9213,171.3636,19136.0
2021-07-06 10:40:00,189.68,190.18,189.68,190.12,15095.0,171.2373,171.6886,171.2373,171.6345,15095.0
2021-07-06 10:50:00,190.15,190.35,190.1,190.32,10664.0,171.6616,171.8421,171.6164,171.815,10664.0
2021-07-06 11:00:00,190.2,190.58,189.94,190.58,11265.0,171.7067,172.0497,171.472,172.0497,11265.0
2021-07-06 11:10:00,190.56,190.76,190.37,190.47,10912.0,172.0317,172.2122,171.8602,171.9504,10912.0
2021-07-06 11:20:00,190.44,190.77,190.35,190.69,11622.0,171.9234,172.2213,171.8421,172.1491,11622.0
2021-07-06 11:30:00,190.59,190.76,190.52,190.67,7421.0,172.0588,172.2122,171.9956,172.131,7421.0
2021-07-06 11:40:00,190.74,190.85,190.46,190.77,8246.0,172.1942,172.2935,171.9414,172.2213,8246.0
2021-07-06 11:50:00,190.81,191.14,190.71,191.14,14673.0,172.2574,172.5553,172.1671,172.5553,14673.0
2021-07-06 12:00:00,191.09,191.09,189.73,189.75,15404.0,172.5102,172.5102,171.2824,171.3004,15404.0
2021-07-06 12:10:00,189.78,189.84,188.75,188.84,21672.0,171.3275,171.3817,170.3977,170.4789,21672.0
2021-07-06 12:20:00,188.77,189.59,188.77,189.56,12328.0,170.4157,171.156,170.4157,171.1289,12328.0
2021-07-06 12:30:00,189.36,189.59,189.28,189.4,4944.0,170.9484,171.156,170.8761,170.9845,4944.0
2021-07-06 12:40:00,189.46,189.64,189.29,189.47,3219.0,171.0386,171.2011,170.8852,171.0477,3219.0
2021-07-06 12:50:00,189.58,190.04,189.5,189.97,4902.0,171.147,171.5623,171.0748,171.4991,4902.0
2021-07-06 13:00:00,189.96,189.97,189.76,189.89,3005.0,171.49,171.4991,171.3095,171.4268,3005.0
2021-07-06 13:10:00,189.9,190.03,189.79,189.97,3862.0,171.4359,171.5532,171.3366,171.4991,3862.0
2021-07-06 13:20:00,190.0,190.04,189.86,189.86,5246.0,171.5261,171.5623,171.3998,171.3998,5246.0
2021-07-06 13:30:00,189.88,190.04,189.84,190.0,3071.0,171.4178,171.5623,171.3817,171.5261,3071.0
2021-07-06 13:40:00,190.0,190.21,189.95,190.07,16212.0,171.5261,171.7157,171.481,171.5893,16212.0
2021-07-06 13:50:00,190.11,190.26,190.06,190.09,4614.0,171.6254,171.7609,171.5803,171.6074,4614.0
2021-07-06 14:00:00,190.1,190.33,190.05,190.24,5526.0,171.6164,171.8241,171.5713,171.7428,5526.0
2021-07-06 14:10:00,190.28,190.41,190.15,190.34,6047.0,171.7789,171.8963,171.6616,171.8331,6047.0
2021-07-06 14:20:00,190.35,190.35,190.04,190.12,4107.0,171.8421,171.8421,171.5623,171.6345,4107.0
2021-07-06 14:30:00,190.13,190.29,190.07,190.2,6820.0,171.6435,171.7879,171.5893,171.7067,6820.0
2021-07-06 14:40:00,190.22,190.28,190.11,190.13,5731.0,171.7248,171.7789,171.6254,171.6435,5731.0
2021-07-06 14:50:00,190.09,190.09,189.92,190.05,4390.0,171.6074,171.6074,171.4539,171.5713,4390.0
2021-07-06 15:00:00,190.05,190.14,190.02,190.14,6262.0,171.5713,171.6525,171.5442,171.6525,6262.0
2021-07-06 15:10:00,190.13,190.3,190.09,190.24,6687.0,171.6435,171.797,171.6074,171.7428,6687.0
2021-07-06 15:20:00,190.23,190.59,190.23,190.5,7918.0,171.7338,172.0588,171.7338,171.9775,7918.0
2021-07-06 15:30:00,190.5,190.64,190.41,190.62,13581.0,171.9775,172.1039,171.8963,172.0859,13581.0
2021-07-06 15:40:00,190.6,191.0,190.59,190.94,33955.0,172.0678,172.4289,172.0588,172.3747,33955.0
2021-07-06 15:50:00,191.03,191.07,190.35,190.52,96414.0,172.456,172.4921,171.8421,171.9956,96414.0
2021-07-07 09:30:00,192.45,192.7,191.17,191.35,52964.0,173.7379,173.9636,172.5824,172.7449,52964.0
2021-07-07 09:40:00,191.23,191.34,190.25,190.25,18645.0,172.6365,172.7359,171.7518,171.7518,18645.0
2021-07-07 09:50:00,190.2,190.24,189.59,189.76,19088.0,171.7067,171.7428,171.156,171.3095,19088.0
2021-07-07 10:00:00,189.69,189.97,189.14,189.66,17336.0,171.2463,171.4991,170.7498,171.2192,17336.0
2021-07-07 10:10:00,189.77,190.0,189.46,189.88,16178.0,171.3185,171.5261,171.0386,171.4178,16178.0
2021-07-07 10:20:00,189.87,189.87,188.75,188.75,12778.0,171.4088,171.4088,170.3977,170.3977,12778.0
2021-07-07 10:30:00,188.83,188.84,187.66,187.66,32461.0,170.4699,170.4789,169.4137,169.4137,32461.0
2021-07-07 10:40:00,187.56,187.64,186.6,187.29,32769.0,169.3234,169.3956,168.4567,169.0796,32769.0
2021-07-07 10:50:00,187.24,187.62,187.12,187.21,19571.0,169.0345,169.3776,168.9262,169.0074,19571.0
2021-07-07 11:00:00,187.26,187.33,186.72,186.77,35408.0,169.0526,169.1157,168.5651,168.6102,35408.0
2021-07-07 11:10:00,186.8,187.22,186.36,186.97,28000.0,168.6373,169.0164,168.2401,168.7908,28000.0
2021-07-07 11:20:00,186.93,187.0,186.63,186.78,12895.0,168.7546,168.8178,168.4838,168.6192,12895.0
2021-07-07 11:30:00,186.8,187.09,186.59,187.04,13521.0,168.6373,168.8991,168.4477,168.8539,13521.0
2021-07-07 11:40:00,187.11,187.47,186.84,187.39,20745.0,168.9171,169.2421,168.6734,169.1699,20745.0
2021-07-07 11:50:00,187.42,187.97,187.41,187.88,9654.0,169.197,169.6935,169.188,169.6123,9654.0
2021-07-07 12:00:00,187.9,188.73,187.89,188.53,30466.0,169.6303,170.3796,169.6213,170.1991,30466.0
2021-07-07 12:10:00,188.56,188.6,187.95,188.0,6834.0,170.2262,170.2623,169.6755,169.7206,6834.0
2021-07-07 12:20:00,188.0,188.01,187.74,187.94,6518.0,169.7206,169.7296,169.4859,169.6664,6518.0
2021-07-07 12:30:00,187.87,187.98,187.75,187.84,11041.0,169.6032,169.7025,169.4949,169.5762,11041.0
2021-07-07 12:40:00,187.87,187.98,187.62,187.77,6585.0,169.6032,169.7025,169.3776,169.513,6585.0
2021-07-07 12:50:00,187.75,187.89,187.57,187.77,12312.0,169.4949,169.6213,169.3324,169.513,12312.0
2021-07-07 13:00:00,187.8,187.86,187.48,187.63,11043.0,169.54,169.5942,169.2512,169.3866,11043.0
2021-07-07 13:10:00,187.6,187.85,187.53,187.83,8304.0,169.3595,169.5852,169.2963,169.5671,8304.0
2021-07-07 13:20:00,187.84,187.87,187.57,187.6,4720.0,169.5762,169.6032,169.3324,169.3595,4720.0
2021-07-07 13:30:00,187.57,187.78,187.49,187.56,5706.0,169.3324,169.522,169.2602,169.3234,5706.0
2021-07-07 13:40:00,187.5,187.7,187.46,187.7,8248.0,169.2692,169.4498,169.2331,169.4498,8248.0
2021-07-07 13:50:00,187.71,188.06,187.71,187.87,14096.0,169.4588,169.7748,169.4588,169.6032,14096.0
2021-07-07 14:00:00,187.95,188.65,187.93,188.41,12080.0,169.6755,170.3074,169.6574,170.0907,12080.0
2021-07-07 14:10:00,188.41,188.47,188.09,188.26,10746.0,170.0907,170.1449,169.8019,169.9553,10746.0
2021-07-07 14:20:00,188.26,188.3,188.02,188.11,6936.0,169.9553,169.9914,169.7387,169.8199,6936.0
2021-07-07 14:30:00,188.09,188.12,187.72,187.72,6260.0,169.8019,169.8289,169.4678,169.4678,6260.0
2021-07-07 14:40:00,187.81,188.39,187.81,188.39,6317.0,169.5491,170.0727,169.5491,170.0727,6317.0
2021-07-07 14:50:00,188.34,188.67,188.21,188.6,8634.0,170.0275,170.3255,169.9102,170.2623,8634.0
2021-07-07 15:00:00,188.65,188.7,188.46,188.61,6234.0,170.3074,170.3525,170.1359,170.2713,6234.0
2021-07-07 15:10:00,188.62,188.93,188.58,188.68,12829.0,170.2803,170.5602,170.2442,170.3345,12829.0
2021-07-07 15:20:00,188.68,188.71,188.16,188.2,7377.0,170.3345,170.3616,169.865,169.9012,7377.0
2021-07-07 15:30:00,188.18,188.72,188.13,188.72,16325.0,169.8831,170.3706,169.838,170.3706,16325.0
2021-07-07 15:40:00,188.67,188.85,188.46,188.83,23039.0,170.3255,170.488,170.1359,170.4699,23039.0
2021-07-07 15:50:00,188.86,189.04,188.24,188.26,88713.0,170.497,170.6595,169.9373,169.9553,88713.0
2021-07-08 09:30:00,183.65,184.01,182.24,183.2,101517.0,165.7936,166.1186,164.5207,165.3873,101517.0
2021-07-08 09:40:00,183.57,184.23,182.62,182.87,41544.0,165.7213,166.3172,164.8637,165.0894,41544.0
2021-07-08 09:50:00,182.77,184.37,182.73,184.37,27809.0,164.9991,166.4436,164.963,166.4436,27809.0
2021-07-08 10:00:00,184.48,184.6,183.4,184.09,17107.0,166.5429,166.6512,165.5679,166.1908,17107.0
2021-07-08 10:10:00,184.36,184.76,184.1,184.42,8532.0,166.4345,166.7956,166.1998,166.4887,8532.0
2021-07-08 10:20:00,184.41,185.6,183.87,185.5,13518.0,166.4797,167.554,165.9922,167.4637,13518.0
2021-07-08 10:30:00,185.75,185.84,185.14,185.5,14744.0,167.6894,167.7706,167.1387,167.4637,14744.0
2021-07-08 10:40:00,185.45,186.13,185.36,185.52,11195.0,167.4185,168.0324,167.3373,167.4817,11195.0
2021-07-08 10:50:00,185.48,185.78,185.09,185.17,6322.0,167.4456,167.7165,167.0935,167.1658,6322.0
2021-07-08 11:00:00,185.25,186.15,185.07,186.03,7463.0,167.238,168.0505,167.0755,167.9421,7463.0
2021-07-08 11:10:00,186.16,186.26,185.91,186.01,5623.0,168.0595,168.1498,167.8338,167.9241,5623.0
2021-07-08 11:20:00,185.97,186.23,185.66,186.23,8419.0,167.888,168.1227,167.6081,168.1227,8419.0
2021-07-08 11:30:00,186.17,186.25,185.81,186.25,9012.0,168.0685,168.1408,167.7435,168.1408,9012.0
2021-07-08 11:40:00,186.42,186.49,186.31,186.36,9271.0,168.2942,168.3574,168.1949,168.2401,9271.0
2021-07-08 11:50:00,186.49,186.81,186.33,186.77,8040.0,168.3574,168.6463,168.213,168.6102,8040.0
2021-07-08 12:00:00,186.82,186.9,186.51,186.87,7213.0,168.6553,168.7276,168.3755,168.7005,7213.0
2021-07-08 12:10:00,186.91,186.95,186.59,186.73,10042.0,168.7366,168.7727,168.4477,168.5741,10042.0
2021-07-08 12:20:00,186.77,187.05,186.68,187.01,12884.0,168.6102,168.863,168.5289,168.8269,12884.0
2021-07-08 12:30:00,187.03,187.21,186.81,186.81,6595.0,168.8449,169.0074,168.6463,168.6463,6595.0
2021-07-08 12:40:00,186.85,186.87,186.56,186.56,3232.0,168.6824,168.7005,168.4206,168.4206,3232.0
2021-07-08 12:50:00,186.57,186.8,186.45,186.5,9193.0,168.4296,168.6373,168.3213,168.3664,9193.0
2021-07-08 13:00:00,186.45,186.68,186.28,186.59,13345.0,168.3213,168.5289,168.1678,168.4477,13345.0
2021-07-08 13:10:00,186.54,186.65,186.24,186.53,8226.0,168.4026,168.5019,168.1317,168.3935,8226.0
2021-07-08 13:20:00,186.4,187.36,186.36,187.31,13859.0,168.2762,169.1428,168.2401,169.0977,13859.0
2021-07-08 13:30:00,187.32,187.5,187.02,187.16,8113.0,169.1067,169.2692,168.8359,168.9623,8113.0
2021-07-08 13:40:00,187.17,187.3,186.97,186.97,6657.0,168.9713,169.0887,168.7908,168.7908,6657.0
2021-07-08 13:50:00,186.99,187.05,186.75,186.96,6551.0,168.8088,168.863,168.5921,168.7817,6551.0
2021-07-08 14:00:00,186.99,187.13,186.34,186.37,42101.0,168.8088,168.9352,168.222,168.2491,42101.0
2021-07-08 14:10:00,186.4,186.59,186.24,186.28,8706.0,168.2762,168.4477,168.1317,168.1678,8706.0
2021-07-08 14:20:00,186.23,186.36,186.05,186.09,10109.0,168.1227,168.2401,167.9602,167.9963,10109.0
2021-07-08 14:30:00,186.12,186.22,185.87,186.0,6997.0,168.0234,168.1137,167.7977,167.9151,6997.0
2021-07-08 14:40:00,185.97,186.14,185.72,185.72,10962.0,167.888,168.0415,167.6623,167.6623,10962.0
2021-07-08 14:50:00,185.8,186.1,185.8,185.99,7387.0,167.7345,168.0053,167.7345,167.906,7387.0
2021-07-08 15:00:00,186.06,186.28,185.98,186.11,10143.0,167.9692,168.1678,167.897,168.0144,10143.0
2021-07-08 15:10:00,186.01,186.27,185.7,185.71,6521.0,167.9241,168.1588,167.6442,167.6533,6521.0
2021-07-08 15:20:00,185.74,186.0,185.74,185.9,7903.0,167.6803,167.9151,167.6803,167.8248,7903.0
2021-07-08 15:30:00,185.94,186.17,185.8,186.1,15073.0,167.8609,168.0685,167.7345,168.0053,15073.0
2021-07-08 15:40:00,186.08,186.08,185.72,185.72,19156.0,167.9873,167.9873,167.6623,167.6623,19156.0
2021-07-08 15:50:00,185.58,186.5,185.58,186.5,125603.0,167.5359,168.3664,167.5359,168.3664,125603.0
2021-07-09 09:30:00,187.2,187.39,185.59,185.59,28645.0,168.9984,169.1699,167.5449,167.5449,28645.0
2021-07-09 09:40:00,185.61,186.75,185.33,186.61,7285.0,167.563,168.5921,167.3102,168.4658,7285.0
2021-07-09 09:50:00,186.64,187.27,186.56,187.07,13064.0,168.4928,169.0616,168.4206,168.881,13064.0
2021-07-09 10:00:00,187.15,187.37,186.9,186.95,21535.0,168.9532,169.1519,168.7276,168.7727,21535.0
2021-07-09 10:10:00,186.95,187.25,186.87,187.17,8161.0,168.7727,169.0435,168.7005,168.9713,8161.0
2021-07-09 10:20:00,187.13,187.32,187.07,187.09,8683.0,168.9352,169.1067,168.881,168.8991,8683.0
2021-07-09 10:30:00,187.13,187.42,186.95,187.24,8194.0,168.9352,169.197,168.7727,169.0345,8194.0
2021-07-09 10:40:00,187.27,187.32,187.03,187.2,7966.0,169.0616,169.1067,168.8449,168.9984,7966.0
2021-07-09 10:50:00,187.25,187.88,187.25,187.88,12693.0,169.0435,169.6123,169.0435,169.6123,12693.0
2021-07-09 11:00:00,187.91,188.2,187.81,188.18,16277.0,169.6394,169.9012,169.5491,169.8831,16277.0
2021-07-09 11:10:00,188.2,188.46,188.08,188.29,13348.0,169.9012,170.1359,169.7928,169.9824,13348.0
2021-07-09 11:20:00,188.27,188.61,188.2,188.51,11371.0,169.9644,170.2713,169.9012,170.181,11371.0
2021-07-09 11:30:00,188.52,188.68,188.52,188.59,4678.0,170.19,170.3345,170.19,170.2532,4678.0
2021-07-09 11:40:00,188.58,188.92,188.58,188.74,13093.0,170.2442,170.5512,170.2442,170.3887,13093.0
2021-07-09 11:50:00,188.71,188.79,188.56,188.59,9896.0,170.3616,170.4338,170.2262,170.2532,9896.0
2021-07-09 12:00:00,188.59,188.75,188.55,188.6,13963.0,170.2532,170.3977,170.2171,170.2623,13963.0
2021-07-09 12:10:00,188.61,188.72,188.48,188.66,6286.0,170.2713,170.3706,170.1539,170.3164,6286.0
2021-07-09 12:20:00,188.67,188.67,188.36,188.46,6827.0,170.3255,170.3255,170.0456,170.1359,6827.0
2021-07-09 12:30:00,188.41,188.41,188.19,188.36,9194.0,170.0907,170.0907,169.8921,170.0456,9194.0
2021-07-09 12:40:00,188.41,188.49,188.36,188.36,8039.0,170.0907,170.163,170.0456,170.0456,8039.0
2021-07-09 12:50:00,188.39,188.53,188.3,188.41,8721.0,170.0727,170.1991,169.9914,170.0907,8721.0
2021-07-09 13:00:00,188.42,188.42,188.13,188.2,8429.0,170.0998,170.0998,169.838,169.9012,8429.0
2021-07-09 13:10:00,188.25,188.58,188.25,188.51,6628.0,169.9463,170.2442,169.9463,170.181,6628.0
2021-07-09 13:20:00,188.57,188.79,188.56,188.79,5101.0,170.2352,170.4338,170.2262,170.4338,5101.0
2021-07-09 13:30:00,188.79,189.18,188.79,189.18,8539.0,170.4338,170.7859,170.4338,170.7859,8539.0
2021-07-09 13:40:00,189.19,189.27,189.12,189.14,7883.0,170.7949,170.8671,170.7317,170.7498,7883.0
2021-07-09 13:50:00,189.14,189.17,188.91,189.14,9196.0,170.7498,170.7768,170.5421,170.7498,9196.0
2021-07-09 14:00:00,189.11,189.2,188.95,189.0,8258.0,170.7227,170.8039,170.5782,170.6234,8258.0
2021-07-09 14:10:00,189.04,189.21,189.0,189.18,8411.0,170.6595,170.813,170.6234,170.7859,8411.0
2021-07-09 14:20:00,189.17,189.49,189.08,189.49,16665.0,170.7768,171.0657,170.6956,171.0657,16665.0
2021-07-09 14:30:00,189.45,189.72,189.44,189.71,7781.0,171.0296,171.2734,171.0206,171.2643,7781.0
2021-07-09 14:40:00,189.66,189.83,189.46,189.47,9921.0,171.2192,171.3727,171.0386,171.0477,9921.0
2021-07-09 14:50:00,189.45,189.57,189.45,189.52,3535.0,171.0296,171.138,171.0296,171.0928,3535.0
2021-07-09 15:00:00,189.52,189.6,189.43,189.58,3704.0,171.0928,171.165,171.0116,171.147,3704.0
2021-07-09 15:10:00,189.56,189.56,189.41,189.42,4318.0,171.1289,171.1289,170.9935,171.0025,4318.0
2021-07-09 15:20:00,189.45,189.54,189.4,189.47,8528.0,171.0296,171.1109,170.9845,171.0477,8528.0
2021-07-09 15:30:00,189.44,189.54,189.29,189.29,20013.0,171.0206,171.1109,170.8852,170.8852,20013.0
2021-07-09 15:40:00,189.27,189.27,188.97,189.19,25779.0,170.8671,170.8671,170.5963,170.7949,25779.0
2021-07-09 15:50:00,189.31,189.71,189.25,189.45,106511.0,170.9032,171.2643,170.8491,171.0296,106511.0
2021-07-12 09:30:00,190.13,190.66,190.06,190.27,24234.0,171.6435,172.122,171.5803,171.7699,24234.0
2021-07-12 09:40:00,190.1,190.66,189.64,190.06,14803.0,171.6164,172.122,171.2011,171.5803,14803.0
2021-07-12 09:50:00,190.16,190.71,189.99,190.0,7795.0,171.6706,172.1671,171.5171,171.5261,7795.0
2021-07-12 10:00:00,189.96,190.29,189.76,190.16,9204.0,171.49,171.7879,171.3095,171.6706,9204.0
2021-07-12 10:10:00,190.16,190.16,189.44,189.64,5960.0,171.6706,171.6706,171.0206,171.2011,5960.0
2021-07-12 10:20:00,189.39,189.53,188.71,189.52,10455.0,170.9755,171.1018,170.3616,171.0928,10455.0
2021-07-12 10:30:00,189.5,189.75,189.49,189.61,7492.0,171.0748,171.3004,171.0657,171.1741,7492.0
2021-07-12 10:40:00,189.71,189.84,189.47,189.56,3960.0,171.2643,171.3817,171.0477,171.1289,3960.0
2021-07-12 10:50:00,189.56,189.93,189.46,189.93,8695.0,171.1289,171.4629,171.0386,171.4629,8695.0
2021-07-12 11:00:00,189.96,190.36,189.93,190.28,4903.0,171.49,171.8511,171.4629,171.7789,4903.0
2021-07-12 11:10:00,190.19,190.19,189.61,189.97,8516.0,171.6977,171.6977,171.1741,171.4991,8516.0
2021-07-12 11:20:00,189.71,189.93,189.63,189.68,4474.0,171.2643,171.4629,171.1921,171.2373,4474.0
2021-07-12 11:30:00,189.7,190.76,189.7,190.75,8995.0,171.2553,172.2122,171.2553,172.2032,8995.0
2021-07-12 11:40:00,190.7,191.63,190.7,191.56,19850.0,172.1581,172.9977,172.1581,172.9345,19850.0
2021-07-12 11:50:00,191.55,191.68,191.31,191.42,8473.0,172.9254,173.0428,172.7088,172.8081,8473.0
2021-07-12 12:00:00,191.35,191.37,191.0,191.03,9671.0,172.7449,172.7629,172.4289,172.456,9671.0
2021-07-12 12:10:00,191.05,191.21,190.96,190.99,11275.0,172.474,172.6185,172.3928,172.4199,11275.0
2021-07-12 12:20:00,190.98,191.2,190.93,190.97,8748.0,172.4109,172.6095,172.3657,172.4018,8748.0
2021-07-12 12:30:00,190.92,191.04,190.86,190.91,5136.0,172.3567,172.465,172.3025,172.3477,5136.0
2021-07-12 12:40:00,190.92,190.92,190.5,190.5,7019.0,172.3567,172.3567,171.9775,171.9775,7019.0
2021-07-12 12:50:00,190.49,190.55,190.35,190.47,7945.0,171.9685,172.0227,171.8421,171.9504,7945.0
2021-07-12 13:00:00,190.44,190.51,190.3,190.38,4082.0,171.9234,171.9866,171.797,171.8692,4082.0
2021-07-12 13:10:00,190.42,190.47,190.28,190.37,5473.0,171.9053,171.9504,171.7789,171.8602,5473.0
2021-07-12 13:20:00,190.45,190.45,190.27,190.39,3540.0,171.9324,171.9324,171.7699,171.8782,3540.0
2021-07-12 13:30:00,190.39,190.54,190.37,190.51,7054.0,171.8782,172.0136,171.8602,171.9866,7054.0
2021-07-12 13:40:00,190.53,190.55,190.33,190.33,3477.0,172.0046,172.0227,171.8241,171.8241,3477.0
2021-07-12 13:50:00,190.3,190.77,190.25,190.77,6536.0,171.797,172.2213,171.7518,172.2213,6536.0
2021-07-12 14:00:00,190.74,191.15,190.7,191.11,10714.0,172.1942,172.5643,172.1581,172.5282,10714.0
2021-07-12 14:10:00,191.14,191.17,190.9,190.97,14333.0,172.5553,172.5824,172.3386,172.4018,14333.0
2021-07-12 14:20:00,191.0,191.02,190.84,190.94,4223.0,172.4289,172.447,172.2845,172.3747,4223.0
2021-07-12 14:30:00,190.98,190.98,190.8,190.81,4372.0,172.4109,172.4109,172.2484,172.2574,4372.0
2021-07-12 14:40:00,190.85,191.07,190.76,190.76,5448.0,172.2935,172.4921,172.2122,172.2122,5448.0
2021-07-12 14:50:00,190.75,190.89,190.71,190.89,3051.0,172.2032,172.3296,172.1671,172.3296,3051.0
2021-07-12 15:00:00,190.92,191.01,190.84,191.01,4431.0,172.3567,172.4379,172.2845,172.4379,4431.0
2021-07-12 15:10:00,191.0,191.01,190.85,190.96,6983.0,172.4289,172.4379,172.2935,172.3928,6983.0
2021-07-12 15:20:00,190.93,191.05,190.93,191.01,6847.0,172.3657,172.474,172.3657,172.4379,6847.0
2021-07-12 15:30:00,191.09,191.12,190.88,190.88,10200.0,172.5102,172.5372,172.3206,172.3206,10200.0
2021-07-12 15:40:00,190.96,191.09,190.79,191.04,22507.0,172.3928,172.5102,172.2393,172.465,22507.0
2021-07-12 15:50:00,191.05,191.33,190.84,191.2,46255.0,172.474,172.7268,172.2845,172.6095,46255.0
2021-07-13 09:30:00,190.85,191.05,188.72,188.88,41426.0,172.2935,172.474,170.3706,170.515,41426.0
2021-07-13 09:40:00,188.79,189.94,188.75,189.88,18452.0,170.4338,171.472,170.3977,171.4178,18452.0
2021-07-13 09:50:00,189.82,189.97,189.42,189.56,8681.0,171.3636,171.4991,171.0025,171.1289,8681.0
2021-07-13 10:00:00,189.61,190.25,189.61,189.86,7247.0,171.1741,171.7518,171.1741,171.3998,7247.0
2021-07-13 10:10:00,189.77,189.97,189.48,189.48,11113.0,171.3185,171.4991,171.0567,171.0567,11113.0
2021-07-13 10:20:00,189.5,190.24,189.42,190.16,5680.0,171.0748,171.7428,171.0025,171.6706,5680.0
2021-07-13 10:30:00,190.17,190.2,189.75,190.04,11206.0,171.6796,171.7067,171.3004,171.5623,11206.0
2021-07-13 10:40:00,189.93,190.01,189.65,189.9,6870.0,171.4629,171.5352,171.2102,171.4359,6870.0
2021-07-13 10:50:00,189.87,190.0,189.72,189.77,4216.0,171.4088,171.5261,171.2734,171.3185,4216.0
2021-07-13 11:00:00,189.83,190.42,189.79,190.36,11152.0,171.3727,171.9053,171.3366,171.8511,11152.0
2021-07-13 11:10:00,190.39,190.7,190.25,190.33,12383.0,171.8782,172.1581,171.7518,171.8241,12383.0
2021-07-13 11:20:00,190.26,190.54,190.22,190.36,6859.0,171.7609,172.0136,171.7248,171.8511,6859.0
2021-07-13 11:30:00,190.4,190.45,190.14,190.19,4076.0,171.8872,171.9324,171.6525,171.6977,4076.0
2021-07-13 11:40:00,190.19,190.4,190.18,190.28,3818.0,171.6977,171.8872,171.6886,171.7789,3818.0
2021-07-13 11:50:00,190.27,190.58,190.26,190.46,5164.0,171.7699,172.0497,171.7609,171.9414,5164.0
2021-07-13 12:00:00,190.46,190.52,190.3,190.37,2258.0,171.9414,171.9956,171.797,171.8602,2258.0
2021-07-13 12:10:00,190.29,190.64,190.29,190.64,11986.0,171.7879,172.1039,171.7879,172.1039,11986.0
2021-07-13 12:20:00,190.59,190.73,190.51,190.63,6234.0,172.0588,172.1852,171.9866,172.0949,6234.0
2021-07-13 12:30:00,190.65,190.71,190.59,190.64,1500.0,172.1129,172.1671,172.0588,172.1039,1500.0
2021-07-13 12:40:00,190.64,190.65,190.52,190.62,2642.0,172.1039,172.1129,171.9956,172.0859,2642.0
2021-07-13 12:50:00,190.65,190.65,190.32,190.44,4823.0,172.1129,172.1129,171.815,171.9234,4823.0
2021-07-13 13:00:00,190.5,190.54,189.93,189.96,6815.0,171.9775,172.0136,171.4629,171.49,6815.0
2021-07-13 13:10:00,190.0,190.01,189.26,189.3,7811.0,171.5261,171.5352,170.8581,170.8942,7811.0
2021-07-13 13:20:00,189.26,189.52,189.14,189.52,9212.0,170.8581,171.0928,170.7498,171.0928,9212.0
2021-07-13 13:30:00,189.37,189.5,188.98,189.16,6643.0,170.9574,171.0748,170.6053,170.7678,6643.0
2021-07-13 13:40:00,189.19,189.45,189.04,189.25,5039.0,170.7949,171.0296,170.6595,170.8491,5039.0
2021-07-13 13:50:00,189.18,189.39,189.07,189.25,5872.0,170.7859,170.9755,170.6866,170.8491,5872.0
2021-07-13 14:00:00,189.14,189.26,188.65,189.22,6013.0,170.7498,170.8581,170.3074,170.822,6013.0
2021-07-13 14:10:00,189.18,189.6,189.18,189.45,2934.0,170.7859,171.165,170.7859,171.0296,2934.0
2021-07-13 14:20:00,189.44,189.83,189.43,189.77,3481.0,171.0206,171.3727,171.0116,171.3185,3481.0
2021-07-13 14:30:00,189.76,189.88,189.59,189.62,3835.0,171.3095,171.4178,171.156,171.1831,3835.0
2021-07-13 14:40:00,189.76,189.76,189.27,189.39,5821.0,171.3095,171.3095,170.8671,170.9755,5821.0
2021-07-13 14:50:00,189.37,189.73,189.26,189.73,5061.0,170.9574,171.2824,170.8581,171.2824,5061.0
2021-07-13 15:00:00,189.7,189.8,189.48,189.48,3470.0,171.2553,171.3456,171.0567,171.0567,3470.0
2021-07-13 15:10:00,189.59,189.72,189.47,189.72,3705.0,171.156,171.2734,171.0477,171.2734,3705.0
2021-07-13 15:20:00,189.79,189.85,189.6,189.67,9973.0,171.3366,171.3907,171.165,171.2282,9973.0
2021-07-13 15:30:00,189.79,190.11,189.56,190.06,12651.0,171.3366,171.6254,171.1289,171.5803,12651.0
2021-07-13 15:40:00,190.05,190.13,189.74,189.81,15771.0,171.5713,171.6435,171.2914,171.3546,15771.0
2021-07-13 15:50:00,189.82,189.87,189.38,189.66,46219.0,171.3636,171.4088,170.9664,171.2192,46219.0
2021-07-14 09:30:00,194.72,197.6,192.55,196.63,326688.0,175.7872,178.3872,173.8282,177.5115,326688.0
2021-07-14 09:40:00,196.59,197.23,195.18,197.03,140494.0,177.4754,178.0532,176.2025,177.8726,140494.0
2021-07-14 09:50:00,197.03,197.47,195.6,195.6,72195.0,177.8726,178.2698,176.5816,176.5816,72195.0
2021-07-14 10:00:00,195.73,196.43,195.26,195.73,33085.0,176.699,177.3309,176.2747,176.699,33085.0
2021-07-14 10:10:00,195.74,196.4,195.47,195.6,36794.0,176.708,177.3039,176.4643,176.5816,36794.0
2021-07-14 10:20:00,195.53,195.9,193.79,194.26,48577.0,176.5185,176.8525,174.9476,175.3719,48577.0
2021-07-14 10:30:00,194.36,194.67,193.01,193.47,33870.0,175.4622,175.7421,174.2435,174.6588,33870.0
2021-07-14 10:40:00,193.4,194.18,193.4,193.67,28290.0,174.5956,175.2997,174.5956,174.8393,28290.0
2021-07-14 10:50:00,193.66,194.3,193.45,193.78,20857.0,174.8303,175.408,174.6407,174.9386,20857.0
2021-07-14 11:00:00,193.86,194.05,192.93,193.0,17241.0,175.0108,175.1824,174.1713,174.2344,17241.0
2021-07-14 11:10:00,193.0,193.04,192.37,192.76,32326.0,174.2344,174.2706,173.6657,174.0178,32326.0
2021-07-14 11:20:00,192.68,192.84,191.5,191.78,31701.0,173.9456,174.09,172.8803,173.1331,31701.0
2021-07-14 11:30:00,191.84,192.3,191.49,191.68,28030.0,173.1872,173.6025,172.8713,173.0428,28030.0
2021-07-14 11:40:00,191.77,191.9,191.0,191.82,42502.0,173.124,173.2414,172.4289,173.1692,42502.0
2021-07-14 11:50:00,191.73,191.98,190.71,190.71,43319.0,173.0879,173.3136,172.1671,172.1671,43319.0
2021-07-14 12:00:00,190.65,192.17,190.65,192.01,35937.0,172.1129,173.4852,172.1129,173.3407,35937.0
2021-07-14 12:10:00,191.94,192.47,191.82,192.2,22984.0,173.2775,173.756,173.1692,173.5122,22984.0
2021-07-14 12:20:00,192.23,192.49,192.13,192.36,14473.0,173.5393,173.774,173.449,173.6567,14473.0
2021-07-14 12:30:00,192.31,192.51,192.2,192.49,9097.0,173.6115,173.7921,173.5122,173.774,9097.0
2021-07-14 12:40:00,192.5,192.75,192.38,192.6,19155.0,173.7831,174.0088,173.6747,173.8733,19155.0
2021-07-14 12:50:00,192.58,192.78,192.48,192.7,21504.0,173.8553,174.0358,173.765,173.9636,21504.0
2021-07-14 13:00:00,192.72,192.89,192.3,192.32,8886.0,173.9817,174.1351,173.6025,173.6206,8886.0
2021-07-14 13:10:00,192.2,192.35,192.04,192.28,10501.0,173.5122,173.6476,173.3678,173.5845,10501.0
2021-07-14 13:20:00,192.16,192.34,191.84,192.0,12127.0,173.4761,173.6386,173.1872,173.3317,12127.0
2021-07-14 13:30:00,191.97,192.34,191.97,192.28,7769.0,173.3046,173.6386,173.3046,173.5845,7769.0
2021-07-14 13:40:00,192.3,192.38,192.12,192.2,7679.0,173.6025,173.6747,173.44,173.5122,7679.0
2021-07-14 13:50:00,192.17,192.2,191.92,192.09,8118.0,173.4852,173.5122,173.2595,173.4129,8118.0
2021-07-14 14:00:00,192.0,192.62,191.99,192.59,13793.0,173.3317,173.8914,173.3227,173.8643,13793.0
2021-07-14 14:10:00,192.56,192.82,192.4,192.71,29938.0,173.8372,174.072,173.6928,173.9726,29938.0
2021-07-14 14:20:00,192.71,192.97,192.53,192.59,16390.0,173.9726,174.2074,173.8101,173.8643,16390.0
2021-07-14 14:30:00,192.55,192.66,192.42,192.56,8927.0,173.8282,173.9275,173.7108,173.8372,8927.0
2021-07-14 14:40:00,192.45,192.52,192.29,192.45,9028.0,173.7379,173.8011,173.5935,173.7379,9028.0
2021-07-14 14:50:00,192.43,192.55,192.28,192.34,11496.0,173.7199,173.8282,173.5845,173.6386,11496.0
2021-07-14 15:00:00,192.33,192.75,192.3,192.74,16559.0,173.6296,174.0088,173.6025,173.9997,16559.0
2021-07-14 15:10:00,192.74,192.81,192.31,192.31,18108.0,173.9997,174.0629,173.6115,173.6115,18108.0
2021-07-14 15:20:00,192.33,192.4,192.12,192.24,14988.0,173.6296,173.6928,173.44,173.5483,14988.0
2021-07-14 15:30:00,192.24,192.35,191.98,192.25,32496.0,173.5483,173.6476,173.3136,173.5574,32496.0
2021-07-14 15:40:00,192.26,192.3,191.8,191.8,41138.0,173.5664,173.6025,173.1511,173.1511,41138.0
2021-07-14 15:50:00,191.79,191.87,191.25,191.57,99672.0,173.1421,173.2143,172.6546,172.9435,99672.0
2021-07-15 09:30:00,191.7,191.79,188.94,188.94,50663.0,173.0608,173.1421,170.5692,170.5692,50663.0
2021-07-15 09:40:00,189.05,189.78,188.21,189.69,29517.0,170.6685,171.3275,169.9102,171.2463,29517.0
2021-07-15 09:50:00,189.69,191.46,189.41,191.46,24382.0,171.2463,172.8442,170.9935,172.8442,24382.0
2021-07-15 10:00:00,191.37,191.96,191.19,191.96,18459.0,172.7629,173.2956,172.6004,173.2956,18459.0
2021-07-15 10:10:00,191.92,192.34,190.95,191.04,45814.0,173.2595,173.6386,172.3838,172.465,45814.0
2021-07-15 10:20:00,190.94,191.06,189.95,190.27,15630.0,172.3747,172.4831,171.481,171.7699,15630.0
2021-07-15 10:30:00,190.24,191.0,190.05,191.0,7643.0,171.7428,172.4289,171.5713,172.4289,7643.0
2021-07-15 10:40:00,190.97,190.97,189.83,190.09,8484.0,172.4018,172.4018,171.3727,171.6074,8484.0
2021-07-15 10:50:00,190.03,190.96,189.73,190.68,9732.0,171.5532,172.3928,171.2824,172.14,9732.0
2021-07-15 11:00:00,190.72,190.92,189.87,190.6,5581.0,172.1761,172.3567,171.4088,172.0678,5581.0
2021-07-15 11:10:00,190.63,190.9,190.38,190.66,4951.0,172.0949,172.3386,171.8692,172.122,4951.0
2021-07-15 11:20:00,190.65,190.86,190.63,190.66,5445.0,172.1129,172.3025,172.0949,172.122,5445.0
2021-07-15 11:30:00,190.72,191.0,190.52,190.97,5055.0,172.1761,172.4289,171.9956,172.4018,5055.0
2021-07-15 11:40:00,190.97,191.02,190.38,190.38,3346.0,172.4018,172.447,171.8692,171.8692,3346.0
2021-07-15 11:50:00,190.38,190.42,189.69,189.86,13007.0,171.8692,171.9053,171.2463,171.3998,13007.0
2021-07-15 12:00:00,189.86,190.25,189.34,189.39,25192.0,171.3998,171.7518,170.9303,170.9755,25192.0
2021-07-15 12:10:00,189.4,189.59,188.64,189.15,14007.0,170.9845,171.156,170.2984,170.7588,14007.0
2021-07-15 12:20:00,189.02,189.27,188.74,188.98,7898.0,170.6414,170.8671,170.3887,170.6053,7898.0
2021-07-15 12:30:00,188.78,189.54,188.58,189.38,8636.0,170.4248,171.1109,170.2442,170.9664,8636.0
2021-07-15 12:40:00,189.33,189.52,189.24,189.41,4721.0,170.9213,171.0928,170.84,170.9935,4721.0
2021-07-15 12:50:00,189.43,189.58,189.35,189.54,8868.0,171.0116,171.147,170.9393,171.1109,8868.0
2021-07-15 13:00:00,189.5,189.55,188.38,188.38,12827.0,171.0748,171.1199,170.0637,170.0637,12827.0
2021-07-15 13:10:00,188.38,188.86,188.25,188.44,11379.0,170.0637,170.497,169.9463,170.1178,11379.0
2021-07-15 13:20:00,188.48,188.95,188.48,188.85,7438.0,170.1539,170.5782,170.1539,170.488,7438.0
2021-07-15 13:30:00,188.72,188.73,188.25,188.27,7962.0,170.3706,170.3796,169.9463,169.9644,7962.0
2021-07-15 13:40:00,188.29,188.67,188.27,188.61,11023.0,169.9824,170.3255,169.9644,170.2713,11023.0
2021-07-15 13:50:00,188.52,188.6,188.15,188.4,44664.0,170.19,170.2623,169.856,170.0817,44664.0
2021-07-15 14:00:00,188.41,188.95,188.38,188.87,7786.0,170.0907,170.5782,170.0637,170.506,7786.0
2021-07-15 14:10:00,188.76,189.02,188.73,188.84,13636.0,170.4067,170.6414,170.3796,170.4789,13636.0
2021-07-15 14:20:00,188.9,188.97,188.52,188.82,12132.0,170.5331,170.5963,170.19,170.4609,12132.0
2021-07-15 14:30:00,188.84,189.34,188.78,189.3,7890.0,170.4789,170.9303,170.4248,170.8942,7890.0
2021-07-15 14:40:00,189.33,189.95,189.2,189.94,20799.0,170.9213,171.481,170.8039,171.472,20799.0
2021-07-15 14:50:00,189.9,190.26,189.86,190.26,12160.0,171.4359,171.7609,171.3998,171.7609,12160.0
2021-07-15 15:00:00,190.22,190.59,190.12,190.18,22163.0,171.7248,172.0588,171.6345,171.6886,22163.0
2021-07-15 15:10:00,190.21,190.28,189.92,190.06,8128.0,171.7157,171.7789,171.4539,171.5803,8128.0
2021-07-15 15:20:00,190.02,190.24,189.87,190.21,6506.0,171.5442,171.7428,171.4088,171.7157,6506.0
2021-07-15 15:30:00,190.28,191.4,190.28,190.66,54722.0,171.7789,172.79,171.7789,172.122,54722.0
2021-07-15 15:40:00,190.67,190.73,190.28,190.5,25956.0,172.131,172.1852,171.7789,171.9775,25956.0
2021-07-15 15:50:00,190.47,190.56,190.01,190.56,112286.0,171.9504,172.0317,171.5352,172.0317,112286.0
2021-07-16 09:30:00,190.63,192.83,190.46,191.58,46622.0,172.0949,174.081,171.9414,172.9525,46622.0
2021-07-16 09:40:00,191.56,192.21,190.93,190.94,11267.0,172.9345,173.5213,172.3657,172.3747,11267.0
2021-07-16 09:50:00,190.87,191.17,190.66,190.94,7344.0,172.3116,172.5824,172.122,172.3747,7344.0
2021-07-16 10:00:00,190.9,190.93,189.75,189.78,10528.0,172.3386,172.3657,171.3004,171.3275,10528.0
2021-07-16 10:10:00,189.84,190.08,189.62,189.84,7060.0,171.3817,171.5984,171.1831,171.3817,7060.0
2021-07-16 10:20:00,189.87,189.87,188.82,189.15,8680.0,171.4088,171.4088,170.4609,170.7588,8680.0
2021-07-16 10:30:00,188.91,189.71,188.9,189.53,5423.0,170.5421,171.2643,170.5331,171.1018,5423.0
2021-07-16 10:40:00,189.53,189.54,188.97,189.2,8882.0,171.1018,171.1109,170.5963,170.8039,8882.0
2021-07-16 10:50:00,189.33,189.89,189.0,189.05,8716.0,170.9213,171.4268,170.6234,170.6685,8716.0
2021-07-16 11:00:00,189.1,189.28,188.54,188.7,4917.0,170.7136,170.8761,170.2081,170.3525,4917.0
2021-07-16 11:10:00,188.7,188.86,188.45,188.79,5776.0,170.3525,170.497,170.1268,170.4338,5776.0
2021-07-16 11:20:00,188.74,188.78,188.48,188.48,2200.0,170.3887,170.4248,170.1539,170.1539,2200.0
2021-07-16 11:30:00,188.52,189.0,188.51,188.94,3769.0,170.19,170.6234,170.181,170.5692,3769.0
2021-07-16 11:40:00,188.98,188.99,188.53,188.66,4650.0,170.6053,170.6143,170.1991,170.3164,4650.0
2021-07-16 11:50:00,188.97,189.28,188.92,189.15,3853.0,170.5963,170.8761,170.5512,170.7588,3853.0
2021-07-16 12:00:00,188.99,189.51,188.99,189.49,6110.0,170.6143,171.0838,170.6143,171.0657,6110.0
2021-07-16 12:10:00,189.57,190.12,189.54,190.07,14871.0,171.138,171.6345,171.1109,171.5893,14871.0
2021-07-16 12:20:00,190.12,190.19,189.97,189.97,9121.0,171.6345,171.6977,171.4991,171.4991,9121.0
2021-07-16 12:30:00,190.01,190.01,189.75,189.8,6664.0,171.5352,171.5352,171.3004,171.3456,6664.0
2021-07-16 12:40:00,189.83,189.91,189.76,189.82,13403.0,171.3727,171.4449,171.3095,171.3636,13403.0
2021-07-16 12:50:00,189.79,190.31,189.63,189.8,22882.0,171.3366,171.806,171.1921,171.3456,22882.0
2021-07-16 13:00:00,189.83,190.03,189.79,189.99,3330.0,171.3727,171.5532,171.3366,171.5171,3330.0
2021-07-16 13:10:00,189.94,190.28,189.75,190.28,18610.0,171.472,171.7789,171.3004,171.7789,18610.0
2021-07-16 13:20:00,190.25,190.37,189.89,189.89,14795.0,171.7518,171.8602,171.4268,171.4268,14795.0
2021-07-16 13:30:00,189.89,190.1,189.65,189.77,8909.0,171.4268,171.6164,171.2102,171.3185,8909.0
2021-07-16 13:40:00,189.73,189.74,189.5,189.6,7327.0,171.2824,171.2914,171.0748,171.165,7327.0
2021-07-16 13:50:00,189.56,189.56,189.24,189.31,8071.0,171.1289,171.1289,170.84,170.9032,8071.0
2021-07-16 14:00:00,189.23,189.23,188.65,188.91,16039.0,170.831,170.831,170.3074,170.5421,16039.0
2021-07-16 14:10:00,188.88,189.42,188.78,189.42,10424.0,170.515,171.0025,170.4248,171.0025,10424.0
2021-07-16 14:20:00,189.43,189.49,188.99,188.99,10453.0,171.0116,171.0657,170.6143,170.6143,10453.0
2021-07-16 14:30:00,188.93,189.01,188.57,188.77,9307.0,170.5602,170.6324,170.2352,170.4157,9307.0
2021-07-16 14:40:00,188.8,189.05,188.65,188.65,6993.0,170.4428,170.6685,170.3074,170.3074,6993.0
2021-07-16 14:50:00,188.63,188.71,188.46,188.5,9685.0,170.2893,170.3616,170.1359,170.172,9685.0
2021-07-16 15:00:00,188.52,188.52,188.11,188.31,15945.0,170.19,170.19,169.8199,170.0005,15945.0
2021-07-16 15:10:00,188.33,188.78,188.17,188.67,9989.0,170.0185,170.4248,169.8741,170.3255,9989.0
2021-07-16 15:20:00,188.59,188.64,188.22,188.23,10872.0,170.2532,170.2984,169.9192,169.9282,10872.0
2021-07-16 15:30:00,188.23,188.33,188.08,188.2,32834.0,169.9282,170.0185,169.7928,169.9012,32834.0
2021-07-16 15:40:00,188.2,188.38,187.72,187.91,39551.0,169.9012,170.0637,169.4678,169.6394,39551.0
2021-07-16 15:50:00,187.97,188.3,187.76,188.1,87710.0,169.6935,169.9914,169.5039,169.8109,87710.0
2021-07-19 09:30:00,185.67,186.0,184.15,184.9,55339.0,167.6172,167.9151,166.2449,166.922,55339.0
2021-07-19 09:40:00,184.56,185.67,184.36,185.15,28722.0,166.6151,167.6172,166.4345,167.1477,28722.0
2021-07-19 09:50:00,185.0,185.2,184.06,184.93,22095.0,167.0123,167.1928,166.1637,166.9491,22095.0
2021-07-19 10:00:00,184.55,185.43,183.97,185.01,13628.0,166.606,167.4005,166.0824,167.0213,13628.0
2021-07-19 10:10:00,184.97,186.0,184.72,185.81,21254.0,166.9852,167.9151,166.7595,167.7435,21254.0
2021-07-19 10:20:00,185.95,186.51,185.91,186.36,12034.0,167.8699,168.3755,167.8338,168.2401,12034.0
2021-07-19 10:30:00,186.23,186.32,185.49,186.06,12760.0,168.1227,168.204,167.4547,167.9692,12760.0
2021-07-19 10:40:00,186.02,186.6,185.99,186.45,18893.0,167.9331,168.4567,167.906,168.3213,18893.0
2021-07-19 10:50:00,186.43,186.54,185.61,186.24,18560.0,168.3033,168.4026,167.563,168.1317,18560.0
2021-07-19 11:00:00,186.24,186.93,185.8,186.93,22926.0,168.1317,168.7546,167.7345,168.7546,22926.0
2021-07-19 11:10:00,186.9,187.24,186.67,186.83,26632.0,168.7276,169.0345,168.5199,168.6644,26632.0
2021-07-19 11:20:00,186.73,186.79,186.24,186.58,17268.0,168.5741,168.6283,168.1317,168.4387,17268.0
2021-07-19 11:30:00,186.55,187.32,186.53,186.79,9463.0,168.4116,169.1067,168.3935,168.6283,9463.0
2021-07-19 11:40:00,186.85,187.04,186.67,186.95,10279.0,168.6824,168.8539,168.5199,168.7727,10279.0
2021-07-19 11:50:00,186.9,187.06,186.68,186.73,10876.0,168.7276,168.872,168.5289,168.5741,10876.0
2021-07-19 12:00:00,186.58,186.59,186.26,186.35,9243.0,168.4387,168.4477,168.1498,168.231,9243.0
2021-07-19 12:10:00,186.41,186.76,186.36,186.45,10084.0,168.2852,168.6012,168.2401,168.3213,10084.0
2021-07-19 12:20:00,186.37,186.55,186.22,186.37,6154.0,168.2491,168.4116,168.1137,168.2491,6154.0
2021-07-19 12:30:00,186.26,186.26,185.59,185.6,11386.0,168.1498,168.1498,167.5449,167.554,11386.0
2021-07-19 12:40:00,185.68,185.79,185.36,185.71,8306.0,167.6262,167.7255,167.3373,167.6533,8306.0
2021-07-19 12:50:00,185.68,185.98,185.57,185.76,4808.0,167.6262,167.897,167.5269,167.6984,4808.0
2021-07-19 13:00:00,185.74,186.14,185.66,186.11,6704.0,167.6803,168.0415,167.6081,168.0144,6704.0
2021-07-19 13:10:00,186.06,186.24,185.89,185.89,6597.0,167.9692,168.1317,167.8158,167.8158,6597.0
2021-07-19 13:20:00,185.83,186.07,185.52,185.67,4226.0,167.7616,167.9783,167.4817,167.6172,4226.0
2021-07-19 13:30:00,185.59,186.09,185.4,186.02,5534.0,167.5449,167.9963,167.3734,167.9331,5534.0
2021-07-19 13:40:00,186.04,186.07,185.5,185.5,4514.0,167.9512,167.9783,167.4637,167.4637,4514.0
2021-07-19 13:50:00,185.51,185.95,185.36,185.58,5810.0,167.4727,167.8699,167.3373,167.5359,5810.0
2021-07-19 14:00:00,185.64,186.3,185.62,185.71,7702.0,167.5901,168.1859,167.572,167.6533,7702.0
2021-07-19 14:10:00,185.77,186.3,185.77,186.29,9217.0,167.7074,168.1859,167.7074,168.1769,9217.0
2021-07-19 14:20:00,186.28,186.45,185.93,186.45,10789.0,168.1678,168.3213,167.8519,168.3213,10789.0
2021-07-19 14:30:00,186.46,186.57,185.96,186.02,22969.0,168.3303,168.4296,167.879,167.9331,22969.0
2021-07-19 14:40:00,185.89,185.92,185.65,185.89,8115.0,167.8158,167.8428,167.5991,167.8158,8115.0
2021-07-19 14:50:00,185.91,186.36,185.54,185.81,7969.0,167.8338,168.2401,167.4998,167.7435,7969.0
2021-07-19 15:00:00,185.78,186.2,185.75,186.09,6001.0,167.7165,168.0956,167.6894,167.9963,6001.0
2021-07-19 15:10:00,186.09,186.56,185.84,185.84,22973.0,167.9963,168.4206,167.7706,167.7706,22973.0
2021-07-19 15:20:00,185.93,186.0,185.61,185.83,6929.0,167.8519,167.9151,167.563,167.7616,6929.0
2021-07-19 15:30:00,185.76,186.03,185.66,185.9,11998.0,167.6984,167.9421,167.6081,167.8248,11998.0
2021-07-19 15:40:00,185.97,186.61,185.84,186.5,33775.0,167.888,168.4658,167.7706,168.3664,33775.0
2021-07-19 15:50:00,186.44,187.25,186.44,187.15,144700.0,168.3123,169.0435,168.3123,168.9532,144700.0
2021-07-20 09:30:00,187.65,187.7,185.92,186.3,22407.0,169.4046,169.4498,167.8428,168.1859,22407.0
2021-07-20 09:40:00,185.94,186.65,185.86,186.55,19001.0,167.8609,168.5019,167.7887,168.4116,19001.0
2021-07-20 09:50:00,186.48,186.67,185.96,186.39,10112.0,168.3484,168.5199,167.879,168.2671,10112.0
2021-07-20 10:00:00,186.11,186.76,185.66,186.7,15799.0,168.0144,168.6012,167.6081,168.547,15799.0
2021-07-20 10:10:00,186.71,187.4,186.63,187.4,11341.0,168.556,169.1789,168.4838,169.1789,11341.0
2021-07-20 10:20:00,187.43,187.9,187.43,187.6,10476.0,169.206,169.6303,169.206,169.3595,10476.0
2021-07-20 10:30:00,187.43,187.86,187.21,187.4,7835.0,169.206,169.5942,169.0074,169.1789,7835.0
2021-07-20 10:40:00,187.49,188.1,187.45,188.1,6364.0,169.2602,169.8109,169.2241,169.8109,6364.0
2021-07-20 10:50:00,188.07,188.56,188.06,188.19,16400.0,169.7838,170.2262,169.7748,169.8921,16400.0
2021-07-20 11:00:00,188.19,188.42,187.92,188.17,10669.0,169.8921,170.0998,169.6484,169.8741,10669.0
2021-07-20 11:10:00,188.1,188.44,187.9,188.44,8197.0,169.8109,170.1178,169.6303,170.1178,8197.0
2021-07-20 11:20:00,188.38,188.62,188.16,188.21,20950.0,170.0637,170.2803,169.865,169.9102,20950.0
2021-07-20 11:30:00,188.21,188.59,188.2,188.52,12442.0,169.9102,170.2532,169.9012,170.19,12442.0
2021-07-20 11:40:00,188.53,189.05,188.53,189.01,13566.0,170.1991,170.6685,170.1991,170.6324,13566.0
2021-07-20 11:50:00,189.05,189.33,188.77,189.22,14805.0,170.6685,170.9213,170.4157,170.822,14805.0
2021-07-20 12:00:00,189.2,189.59,189.11,189.11,11652.0,170.8039,171.156,170.7227,170.7227,11652.0
2021-07-20 12:10:00,189.09,189.26,189.04,189.13,7329.0,170.7046,170.8581,170.6595,170.7407,7329.0
2021-07-20 12:20:00,189.2,189.51,189.17,189.51,5630.0,170.8039,171.0838,170.7768,171.0838,5630.0
2021-07-20 12:30:00,189.46,189.83,189.37,189.61,8151.0,171.0386,171.3727,170.9574,171.1741,8151.0
2021-07-20 12:40:00,189.73,189.85,189.62,189.84,2860.0,171.2824,171.3907,171.1831,171.3817,2860.0
2021-07-20 12:50:00,189.89,189.93,189.73,189.75,6177.0,171.4268,171.4629,171.2824,171.3004,6177.0
2021-07-20 13:00:00,189.71,189.83,189.29,189.31,11272.0,171.2643,171.3727,170.8852,170.9032,11272.0
2021-07-20 13:10:00,189.22,189.8,189.22,189.8,11634.0,170.822,171.3456,170.822,171.3456,11634.0
2021-07-20 13:20:00,189.71,189.76,189.25,189.37,3923.0,171.2643,171.3095,170.8491,170.9574,3923.0
2021-07-20 13:30:00,189.36,189.46,189.28,189.28,8494.0,170.9484,171.0386,170.8761,170.8761,8494.0
2021-07-20 13:40:00,189.27,189.43,188.93,189.07,9370.0,170.8671,171.0116,170.5602,170.6866,9370.0
2021-07-20 13:50:00,189.12,189.45,189.12,189.45,10145.0,170.7317,171.0296,170.7317,171.0296,10145.0
2021-07-20 14:00:00,189.43,189.66,189.37,189.64,9179.0,171.0116,171.2192,170.9574,171.2011,9179.0
2021-07-20 14:10:00,189.67,189.7,189.42,189.67,7714.0,171.2282,171.2553,171.0025,171.2282,7714.0
2021-07-20 14:20:00,189.73,189.85,189.52,189.83,8464.0,171.2824,171.3907,171.0928,171.3727,8464.0
2021-07-20 14:30:00,189.84,190.02,189.79,189.79,10917.0,171.3817,171.5442,171.3366,171.3366,10917.0
2021-07-20 14:40:00,189.89,189.89,189.47,189.86,12098.0,171.4268,171.4268,171.0477,171.3998,12098.0
2021-07-20 14:50:00,189.95,190.13,189.9,189.94,11038.0,171.481,171.6435,171.4359,171.472,11038.0
2021-07-20 15:00:00,189.94,190.27,189.91,190.16,15320.0,171.472,171.7699,171.4449,171.6706,15320.0
2021-07-20 15:10:00,190.22,190.45,190.1,190.22,15626.0,171.7248,171.9324,171.6164,171.7248,15626.0
2021-07-20 15:20:00,190.24,190.59,190.21,190.55,15253.0,171.7428,172.0588,171.7157,172.0227,15253.0
2021-07-20 15:30:00,190.52,190.7,190.44,190.54,21121.0,171.9956,172.1581,171.9234,172.0136,21121.0
2021-07-20 15:40:00,190.51,190.53,189.98,190.03,25414.0,171.9866,172.0046,171.5081,171.5532,25414.0
2021-07-20 15:50:00,190.1,190.29,189.35,189.35,141054.0,171.6164,171.7879,170.9393,170.9393,141054.0
2021-07-21 09:30:00,189.45,190.89,189.43,190.42,24269.0,171.0296,172.3296,171.0116,171.9053,24269.0
2021-07-21 09:40:00,190.51,191.55,190.34,191.24,16211.0,171.9866,172.9254,171.8331,172.6456,16211.0
2021-07-21 09:50:00,191.38,192.1,191.27,192.0,14362.0,172.772,173.422,172.6727,173.3317,14362.0
2021-07-21 10:00:00,191.99,192.5,191.72,191.81,17662.0,173.3227,173.7831,173.0789,173.1602,17662.0
2021-07-21 10:10:00,191.85,191.85,190.98,191.25,9361.0,173.1963,173.1963,172.4109,172.6546,9361.0
2021-07-21 10:20:00,191.37,191.61,191.2,191.21,16055.0,172.7629,172.9796,172.6095,172.6185,16055.0
2021-07-21 10:30:00,191.24,191.24,190.54,190.64,9267.0,172.6456,172.6456,172.0136,172.1039,9267.0
2021-07-21 10:40:00,190.71,190.84,190.26,190.26,5236.0,172.1671,172.2845,171.7609,171.7609,5236.0
2021-07-21 10:50:00,190.3,190.78,190.11,190.78,7830.0,171.797,172.2303,171.6254,172.2303,7830.0
2021-07-21 11:00:00,190.66,191.31,190.66,191.31,5747.0,172.122,172.7088,172.122,172.7088,5747.0
2021-07-21 11:10:00,191.36,191.56,191.36,191.53,11380.0,172.7539,172.9345,172.7539,172.9074,11380.0
2021-07-21 11:20:00,191.57,191.82,191.52,191.64,9264.0,172.9435,173.1692,172.8984,173.0067,9264.0
2021-07-21 11:30:00,191.57,191.75,191.46,191.7,4935.0,172.9435,173.106,172.8442,173.0608,4935.0
2021-07-21 11:40:00,191.66,191.8,191.59,191.59,6050.0,173.0247,173.1511,172.9615,172.9615,6050.0
2021-07-21 11:50:00,191.61,191.89,191.47,191.84,8833.0,172.9796,173.2324,172.8532,173.1872,8833.0
2021-07-21 12:00:00,191.84,192.03,191.8,191.92,7858.0,173.1872,173.3588,173.1511,173.2595,7858.0
2021-07-21 12:10:00,191.94,192.08,191.7,192.06,5132.0,173.2775,173.4039,173.0608,173.3858,5132.0
2021-07-21 12:20:00,192.06,192.45,192.02,192.4,7397.0,173.3858,173.7379,173.3497,173.6928,7397.0
2021-07-21 12:30:00,192.37,192.5,192.16,192.16,6667.0,173.6657,173.7831,173.4761,173.4761,6667.0
2021-07-21 12:40:00,192.13,192.2,192.07,192.07,3954.0,173.449,173.5122,173.3949,173.3949,3954.0
2021-07-21 12:50:00,192.06,192.09,191.57,191.72,9047.0,173.3858,173.4129,172.9435,173.0789,9047.0
2021-07-21 13:00:00,191.68,191.84,191.57,191.67,7128.0,173.0428,173.1872,172.9435,173.0338,7128.0
2021-07-21 13:10:00,191.58,191.64,191.5,191.61,9383.0,172.9525,173.0067,172.8803,172.9796,9383.0
2021-07-21 13:20:00,191.68,191.97,191.68,191.94,2134.0,173.0428,173.3046,173.0428,173.2775,2134.0
2021-07-21 13:30:00,191.95,192.15,191.93,192.03,11002.0,173.2865,173.4671,173.2685,173.3588,11002.0
2021-07-21 13:40:00,192.18,192.3,192.17,192.26,2100.0,173.4942,173.6025,173.4852,173.5664,2100.0
2021-07-21 13:50:00,192.34,192.46,192.25,192.32,3797.0,173.6386,173.747,173.5574,173.6206,3797.0
2021-07-21 14:00:00,192.38,192.4,192.19,192.19,3800.0,173.6747,173.6928,173.5032,173.5032,3800.0
2021-07-21 14:10:00,192.18,192.21,191.96,191.97,3800.0,173.4942,173.5213,173.2956,173.3046,3800.0
2021-07-21 14:20:00,191.96,192.27,191.95,192.27,2400.0,173.2956,173.5754,173.2865,173.5754,2400.0
2021-07-21 14:30:00,192.33,192.33,192.0,192.06,6962.0,173.6296,173.6296,173.3317,173.3858,6962.0
2021-07-21 14:40:00,192.0,192.11,191.94,192.05,7510.0,173.3317,173.431,173.2775,173.3768,7510.0
2021-07-21 14:50:00,192.07,192.22,192.05,192.2,5600.0,173.3949,173.5303,173.3768,173.5122,5600.0
2021-07-21 15:00:00,192.23,192.23,192.03,192.06,21926.0,173.5393,173.5393,173.3588,173.3858,21926.0
2021-07-21 15:10:00,192.14,192.19,191.99,192.13,4210.0,173.4581,173.5032,173.3227,173.449,4210.0
2021-07-21 15:20:00,192.19,192.25,191.9,192.21,10355.0,173.5032,173.5574,173.2414,173.5213,10355.0
2021-07-21 15:30:00,192.29,192.32,192.07,192.17,25199.0,173.5935,173.6206,173.3949,173.4852,25199.0
2021-07-21 15:40:00,192.16,192.17,191.8,191.87,29511.0,173.4761,173.4852,173.1511,173.2143,29511.0
2021-07-21 15:50:00,191.82,193.04,191.8,192.98,93912.0,173.1692,174.2706,173.1511,174.2164,93912.0
2021-07-22 09:30:00,191.64,192.35,190.5,192.35,84392.0,173.0067,173.6476,171.9775,173.6476,84392.0
2021-07-22 09:40:00,192.4,192.5,191.41,191.47,9851.0,173.6928,173.7831,172.799,172.8532,9851.0
2021-07-22 09:50:00,191.46,191.84,190.99,191.18,44849.0,172.8442,173.1872,172.4199,172.5914,44849.0
2021-07-22 10:00:00,191.2,191.68,190.68,190.81,58440.0,172.6095,173.0428,172.14,172.2574,58440.0
2021-07-22 10:10:00,190.69,191.04,190.47,190.81,13281.0,172.1491,172.465,171.9504,172.2574,13281.0
2021-07-22 10:20:00,190.83,190.83,190.4,190.65,8334.0,172.2754,172.2754,171.8872,172.1129,8334.0
2021-07-22 10:30:00,190.75,190.84,190.33,190.79,13458.0,172.2032,172.2845,171.8241,172.2393,13458.0
2021-07-22 10:40:00,190.73,191.31,190.64,191.24,12490.0,172.1852,172.7088,172.1039,172.6456,12490.0
2021-07-22 10:50:00,191.26,191.54,191.06,191.53,9687.0,172.6636,172.9164,172.4831,172.9074,9687.0
2021-07-22 11:00:00,191.5,191.53,191.07,191.09,5353.0,172.8803,172.9074,172.4921,172.5102,5353.0
2021-07-22 11:10:00,191.1,191.1,190.13,190.42,38740.0,172.5192,172.5192,171.6435,171.9053,38740.0
2021-07-22 11:20:00,190.52,190.86,190.49,190.78,7598.0,171.9956,172.3025,171.9685,172.2303,7598.0
2021-07-22 11:30:00,190.81,191.12,190.67,191.12,4618.0,172.2574,172.5372,172.131,172.5372,4618.0
2021-07-22 11:40:00,191.05,191.17,190.78,191.13,4995.0,172.474,172.5824,172.2303,172.5463,4995.0
2021-07-22 11:50:00,191.1,191.24,191.09,191.19,5462.0,172.5192,172.6456,172.5102,172.6004,5462.0
2021-07-22 12:00:00,191.22,191.22,190.28,190.28,7803.0,172.6275,172.6275,171.7789,171.7789,7803.0
2021-07-22 12:10:00,190.25,190.49,190.23,190.32,8201.0,171.7518,171.9685,171.7338,171.815,8201.0
2021-07-22 12:20:00,190.34,190.67,190.31,190.65,9875.0,171.8331,172.131,171.806,172.1129,9875.0
2021-07-22 12:30:00,190.63,190.85,190.61,190.85,3656.0,172.0949,172.2935,172.0768,172.2935,3656.0
2021-07-22 12:40:00,190.75,190.77,190.4,190.4,7500.0,172.2032,172.2213,171.8872,171.8872,7500.0
2021-07-22 12:50:00,190.46,190.75,190.45,190.75,5200.0,171.9414,172.2032,171.9324,172.2032,5200.0
2021-07-22 13:00:00,190.76,190.83,190.7,190.73,4359.0,172.2122,172.2754,172.1581,172.1852,4359.0
2021-07-22 13:10:00,190.74,190.9,190.73,190.78,4337.0,172.1942,172.3386,172.1852,172.2303,4337.0
2021-07-22 13:20:00,190.76,190.79,190.67,190.79,3400.0,172.2122,172.2393,172.131,172.2393,3400.0
2021-07-22 13:30:00,190.75,191.11,190.67,191.11,8105.0,172.2032,172.5282,172.131,172.5282,8105.0
2021-07-22 13:40:00,191.08,191.1,190.89,191.1,6709.0,172.5011,172.5192,172.3296,172.5192,6709.0
2021-07-22 13:50:00,191.07,191.12,190.88,190.92,4336.0,172.4921,172.5372,172.3206,172.3567,4336.0
2021-07-22 14:00:00,190.84,190.94,190.65,190.8,4615.0,172.2845,172.3747,172.1129,172.2484,4615.0
2021-07-22 14:10:00,190.84,190.98,190.8,190.87,6122.0,172.2845,172.4109,172.2484,172.3116,6122.0
2021-07-22 14:20:00,190.85,190.91,190.78,190.79,3913.0,172.2935,172.3477,172.2303,172.2393,3913.0
2021-07-22 14:30:00,190.89,190.92,190.72,190.81,5214.0,172.3296,172.3567,172.1761,172.2574,5214.0
2021-07-22 14:40:00,190.83,191.12,190.4,190.97,31662.0,172.2754,172.5372,171.8872,172.4018,31662.0
2021-07-22 14:50:00,190.94,191.27,190.88,191.27,6328.0,172.3747,172.6727,172.3206,172.6727,6328.0
2021-07-22 15:00:00,191.24,191.27,191.07,191.11,4969.0,172.6456,172.6727,172.4921,172.5282,4969.0
2021-07-22 15:10:00,191.08,191.21,191.0,191.21,5392.0,172.5011,172.6185,172.4289,172.6185,5392.0
2021-07-22 15:20:00,191.22,191.22,191.01,191.06,6559.0,172.6275,172.6275,172.4379,172.4831,6559.0
2021-07-22 15:30:00,191.07,191.18,190.95,191.03,23831.0,172.4921,172.5914,172.3838,172.456,23831.0
2021-07-22 15:40:00,191.05,191.05,190.64,190.64,18061.0,172.474,172.474,172.1039,172.1039,18061.0
2021-07-22 15:50:00,190.65,191.08,190.37,191.08,67492.0,172.1129,172.5011,171.8602,172.5011,67492.0
2021-07-23 09:30:00,192.22,192.22,190.94,191.2,37551.0,173.5303,173.5303,172.3747,172.6095,37551.0
2021-07-23 09:40:00,191.26,191.88,191.16,191.47,7868.0,172.6636,173.2233,172.5734,172.8532,7868.0
2021-07-23 09:50:00,191.44,191.83,191.05,191.66,14051.0,172.8261,173.1782,172.474,173.0247,14051.0
2021-07-23 10:00:00,191.69,191.69,191.06,191.13,11075.0,173.0518,173.0518,172.4831,172.5463,11075.0
2021-07-23 10:10:00,191.07,191.36,190.64,191.26,11521.0,172.4921,172.7539,172.1039,172.6636,11521.0
2021-07-23 10:20:00,191.28,191.64,191.21,191.56,10298.0,172.6817,173.0067,172.6185,172.9345,10298.0
2021-07-23 10:30:00,191.54,191.76,191.45,191.57,13025.0,172.9164,173.115,172.8352,172.9435,13025.0
2021-07-23 10:40:00,191.57,191.8,191.44,191.77,6178.0,172.9435,173.1511,172.8261,173.124,6178.0
2021-07-23 10:50:00,191.81,192.21,191.81,192.18,14665.0,173.1602,173.5213,173.1602,173.4942,14665.0
2021-07-23 11:00:00,192.15,192.29,191.98,192.21,7976.0,173.4671,173.5935,173.3136,173.5213,7976.0
2021-07-23 11:10:00,192.21,192.77,192.2,192.7,17934.0,173.5213,174.0268,173.5122,173.9636,17934.0
2021-07-23 11:20:00,192.67,193.32,192.67,193.32,37754.0,173.9365,174.5233,173.9365,174.5233,37754.0
2021-07-23 11:30:00,193.31,193.43,192.82,192.94,24717.0,174.5143,174.6226,174.072,174.1803,24717.0
2021-07-23 11:40:00,192.98,193.06,192.71,193.06,5624.0,174.2164,174.2886,173.9726,174.2886,5624.0
2021-07-23 11:50:00,193.1,193.23,193.06,193.07,5579.0,174.3247,174.4421,174.2886,174.2976,5579.0
2021-07-23 12:00:00,192.84,192.84,192.41,192.49,8486.0,174.09,174.09,173.7018,173.774,8486.0
2021-07-23 12:10:00,192.61,192.66,192.39,192.42,5668.0,173.8824,173.9275,173.6838,173.7108,5668.0
2021-07-23 12:20:00,192.36,192.46,192.19,192.19,5065.0,173.6567,173.747,173.5032,173.5032,5065.0
2021-07-23 12:30:00,192.19,192.34,191.9,192.12,8849.0,173.5032,173.6386,173.2414,173.44,8849.0
2021-07-23 12:40:00,192.13,192.28,192.01,192.25,6675.0,173.449,173.5845,173.3407,173.5574,6675.0
2021-07-23 12:50:00,192.22,192.22,191.94,192.06,17752.0,173.5303,173.5303,173.2775,173.3858,17752.0
2021-07-23 13:00:00,192.08,192.1,191.94,192.01,12200.0,173.4039,173.422,173.2775,173.3407,12200.0
2021-07-23 13:10:00,192.0,192.12,191.9,192.12,17971.0,173.3317,173.44,173.2414,173.44,17971.0
2021-07-23 13:20:00,192.18,192.58,192.18,192.35,13296.0,173.4942,173.8553,173.4942,173.6476,13296.0
2021-07-23 13:30:00,192.37,192.53,192.37,192.5,4100.0,173.6657,173.8101,173.6657,173.7831,4100.0
2021-07-23 13:40:00,192.45,192.47,192.19,192.46,9018.0,173.7379,173.756,173.5032,173.747,9018.0
2021-07-23 13:50:00,192.48,192.48,192.19,192.26,4213.0,173.765,173.765,173.5032,173.5664,4213.0
2021-07-23 14:00:00,192.21,192.26,192.12,192.26,6340.0,173.5213,173.5664,173.44,173.5664,6340.0
2021-07-23 14:10:00,192.21,192.31,192.18,192.28,7605.0,173.5213,173.6115,173.4942,173.5845,7605.0
2021-07-23 14:20:00,192.27,192.33,192.15,192.18,7338.0,173.5754,173.6296,173.4671,173.4942,7338.0
2021-07-23 14:30:00,192.19,192.27,191.99,192.25,14237.0,173.5032,173.5754,173.3227,173.5574,14237.0
2021-07-23 14:40:00,192.29,192.37,192.2,192.37,9332.0,173.5935,173.6657,173.5122,173.6657,9332.0
2021-07-23 14:50:00,192.4,192.42,192.26,192.38,5749.0,173.6928,173.7108,173.5664,173.6747,5749.0
2021-07-23 15:00:00,192.34,192.41,192.21,192.31,4480.0,173.6386,173.7018,173.5213,173.6115,4480.0
2021-07-23 15:10:00,192.27,192.27,191.91,192.2,11313.0,173.5754,173.5754,173.2504,173.5122,11313.0
2021-07-23 15:20:00,192.25,192.25,192.07,192.2,5565.0,173.5574,173.5574,173.3949,173.5122,5565.0
2021-07-23 15:30:00,192.22,192.7,192.22,192.7,12501.0,173.5303,173.9636,173.5303,173.9636,12501.0
2021-07-23 15:40:00,192.66,192.74,192.39,192.48,25267.0,173.9275,173.9997,173.6838,173.765,25267.0
2021-07-23 15:50:00,192.55,192.85,192.48,192.58,64568.0,173.8282,174.099,173.765,173.8553,64568.0
2021-07-26 09:30:00,192.27,192.85,191.11,192.77,47253.0,173.5754,174.099,172.5282,174.0268,47253.0
2021-07-26 09:40:00,192.8,193.39,192.19,192.31,29976.0,174.0539,174.5865,173.5032,173.6115,29976.0
2021-07-26 09:50:00,192.38,193.0,192.31,192.7,7710.0,173.6747,174.2344,173.6115,173.9636,7710.0
2021-07-26 10:00:00,192.58,192.87,191.74,191.9,21723.0,173.8553,174.1171,173.097,173.2414,21723.0
2021-07-26 10:10:00,191.69,191.73,191.14,191.2,11921.0,173.0518,173.0879,172.5553,172.6095,11921.0
2021-07-26 10:20:00,191.22,191.39,190.89,190.89,29901.0,172.6275,172.781,172.3296,172.3296,29901.0
2021-07-26 10:30:00,190.94,191.36,190.75,191.33,14260.0,172.3747,172.7539,172.2032,172.7268,14260.0
2021-07-26 10:40:00,191.36,191.42,190.32,190.56,17724.0,172.7539,172.8081,171.815,172.0317,17724.0
2021-07-26 10:50:00,190.57,191.45,190.57,191.01,10015.0,172.0407,172.8352,172.0407,172.4379,10015.0
2021-07-26 11:00:00,191.1,191.89,191.08,191.68,9333.0,172.5192,173.2324,172.5011,173.0428,9333.0
2021-07-26 11:10:00,191.65,191.91,191.51,191.84,9750.0,173.0157,173.2504,172.8893,173.1872,9750.0
2021-07-26 11:20:00,191.81,191.85,191.45,191.79,6596.0,173.1602,173.1963,172.8352,173.1421,6596.0
2021-07-26 11:30:00,191.84,192.13,191.79,192.11,5060.0,173.1872,173.449,173.1421,173.431,5060.0
2021-07-26 11:40:00,192.09,192.1,191.93,192.0,3734.0,173.4129,173.422,173.2685,173.3317,3734.0
2021-07-26 11:50:00,191.9,191.97,191.55,191.71,8135.0,173.2414,173.3046,172.9254,173.0699,8135.0
2021-07-26 12:00:00,191.84,191.88,191.5,191.65,5205.0,173.1872,173.2233,172.8803,173.0157,5205.0
2021-07-26 12:10:00,191.55,191.62,191.36,191.55,4398.0,172.9254,172.9886,172.7539,172.9254,4398.0
2021-07-26 12:20:00,191.5,191.86,191.5,191.72,3404.0,172.8803,173.2053,172.8803,173.0789,3404.0
2021-07-26 12:30:00,191.67,191.67,191.37,191.49,4099.0,173.0338,173.0338,172.7629,172.8713,4099.0
2021-07-26 12:40:00,191.5,191.69,191.26,191.53,22729.0,172.8803,173.0518,172.6636,172.9074,22729.0
2021-07-26 12:50:00,191.56,191.8,191.44,191.75,13380.0,172.9345,173.1511,172.8261,173.106,13380.0
2021-07-26 13:00:00,191.79,192.02,191.73,191.97,13581.0,173.1421,173.3497,173.0879,173.3046,13581.0
2021-07-26 13:10:00,192.0,192.01,191.71,191.84,3591.0,173.3317,173.3407,173.0699,173.1872,3591.0
2021-07-26 13:20:00,191.83,192.14,191.83,191.94,7465.0,173.1782,173.4581,173.1782,173.2775,7465.0
2021-07-26 13:30:00,191.91,192.05,191.87,192.05,4047.0,173.2504,173.3768,173.2143,173.3768,4047.0
2021-07-26 13:40:00,192.03,192.09,191.97,192.06,6148.0,173.3588,173.4129,173.3046,173.3858,6148.0
2021-07-26 13:50:00,192.06,192.28,192.05,192.22,4613.0,173.3858,173.5845,173.3768,173.5303,4613.0
2021-07-26 14:00:00,192.23,192.38,192.13,192.36,6035.0,173.5393,173.6747,173.449,173.6567,6035.0
2021-07-26 14:10:00,192.4,192.46,192.28,192.36,3775.0,173.6928,173.747,173.5845,173.6567,3775.0
2021-07-26 14:20:00,192.3,192.6,192.3,192.53,9144.0,173.6025,173.8733,173.6025,173.8101,9144.0
2021-07-26 14:30:00,192.53,192.71,192.46,192.5,5153.0,173.8101,173.9726,173.747,173.7831,5153.0
2021-07-26 14:40:00,192.53,192.9,192.53,192.85,7586.0,173.8101,174.1442,173.8101,174.099,7586.0
2021-07-26 14:50:00,192.87,192.9,192.57,192.57,8179.0,174.1171,174.1442,173.8463,173.8463,8179.0
2021-07-26 15:00:00,192.64,192.8,192.64,192.79,4574.0,173.9095,174.0539,173.9095,174.0449,4574.0
2021-07-26 15:10:00,192.81,192.94,192.73,192.76,6532.0,174.0629,174.1803,173.9907,174.0178,6532.0
2021-07-26 15:20:00,192.75,192.9,192.69,192.86,8607.0,174.0088,174.1442,173.9546,174.1081,8607.0
2021-07-26 15:30:00,192.88,192.95,192.54,192.58,11281.0,174.1261,174.1893,173.8192,173.8553,11281.0
2021-07-26 15:40:00,192.53,192.53,192.3,192.34,10960.0,173.8101,173.8101,173.6025,173.6386,10960.0
2021-07-26 15:50:00,192.36,192.84,192.34,192.72,49526.0,173.6567,174.09,173.6386,173.9817,49526.0
2021-07-27 09:30:00,193.85,193.95,192.37,193.21,84812.0,175.0018,175.0921,173.6657,174.424,84812.0
2021-07-27 09:40:00,193.28,193.28,191.72,191.91,81729.0,174.4872,174.4872,173.0789,173.2504,81729.0
2021-07-27 09:50:00,192.04,192.04,190.51,190.52,21242.0,173.3678,173.3678,171.9866,171.9956,21242.0
2021-07-27 10:00:00,190.51,190.89,189.73,189.78,45423.0,171.9866,172.3296,171.2824,171.3275,45423.0
2021-07-27 10:10:00,189.72,189.75,188.52,188.87,42609.0,171.2734,171.3004,170.19,170.506,42609.0
2021-07-27 10:20:00,188.94,189.51,188.61,188.99,20701.0,170.5692,171.0838,170.2713,170.6143,20701.0
2021-07-27 10:30:00,188.92,189.0,187.8,187.9,43120.0,170.5512,170.6234,169.54,169.6303,43120.0
2021-07-27 10:40:00,187.87,188.15,187.64,187.96,33479.0,169.6032,169.856,169.3956,169.6845,33479.0
2021-07-27 10:50:00,187.95,188.35,187.48,188.2,42238.0,169.6755,170.0366,169.2512,169.9012,42238.0
2021-07-27 11:00:00,188.08,188.46,187.56,187.68,31204.0,169.7928,170.1359,169.3234,169.4317,31204.0
2021-07-27 11:10:00,187.64,187.81,186.93,186.96,25643.0,169.3956,169.5491,168.7546,168.7817,25643.0
2021-07-27 11:20:00,186.77,186.78,186.17,186.71,22476.0,168.6102,168.6192,168.0685,168.556,22476.0
2021-07-27 11:30:00,186.73,186.77,186.11,186.48,18149.0,168.5741,168.6102,168.0144,168.3484,18149.0
2021-07-27 11:40:00,186.37,186.77,186.2,186.54,12682.0,168.2491,168.6102,168.0956,168.4026,12682.0
2021-07-27 11:50:00,186.56,186.59,186.27,186.51,11150.0,168.4206,168.4477,168.1588,168.3755,11150.0
2021-07-27 12:00:00,186.38,186.38,185.5,185.95,20414.0,168.2581,168.2581,167.4637,167.8699,20414.0
2021-07-27 12:10:00,186.0,186.05,185.65,185.94,10596.0,167.9151,167.9602,167.5991,167.8609,10596.0
2021-07-27 12:20:00,185.91,186.05,185.5,185.88,17854.0,167.8338,167.9602,167.4637,167.8067,17854.0
2021-07-27 12:30:00,185.88,185.88,185.3,185.51,19216.0,167.8067,167.8067,167.2831,167.4727,19216.0
2021-07-27 12:40:00,185.55,185.98,185.45,185.76,13315.0,167.5088,167.897,167.4185,167.6984,13315.0
2021-07-27 12:50:00,185.93,185.95,185.38,185.38,10970.0,167.8519,167.8699,167.3553,167.3553,10970.0
2021-07-27 13:00:00,185.49,185.71,185.32,185.51,9358.0,167.4547,167.6533,167.3012,167.4727,9358.0
2021-07-27 13:10:00,185.43,185.5,184.6,184.78,33568.0,167.4005,167.4637,166.6512,166.8137,33568.0
2021-07-27 13:20:00,184.82,184.96,184.53,184.96,14049.0,166.8498,166.9762,166.588,166.9762,14049.0
2021-07-27 13:30:00,184.99,185.7,184.9,185.67,11893.0,167.0033,167.6442,166.922,167.6172,11893.0
2021-07-27 13:40:00,185.66,186.33,185.54,186.19,19149.0,167.6081,168.213,167.4998,168.0866,19149.0
2021-07-27 13:50:00,186.24,186.28,185.79,185.79,23104.0,168.1317,168.1678,167.7255,167.7255,23104.0
2021-07-27 14:00:00,185.86,186.32,185.82,186.31,11849.0,167.7887,168.204,167.7526,168.1949,11849.0
2021-07-27 14:10:00,186.35,187.0,186.27,186.84,17532.0,168.231,168.8178,168.1588,168.6734,17532.0
2021-07-27 14:20:00,186.89,187.12,186.82,186.84,13244.0,168.7185,168.9262,168.6553,168.6734,13244.0
2021-07-27 14:30:00,186.81,187.08,186.81,187.02,8636.0,168.6463,168.8901,168.6463,168.8359,8636.0
2021-07-27 14:40:00,186.99,187.34,186.88,187.33,11157.0,168.8088,169.1248,168.7095,169.1157,11157.0
2021-07-27 14:50:00,187.3,187.66,187.11,187.64,14251.0,169.0887,169.4137,168.9171,169.3956,14251.0
2021-07-27 15:00:00,187.67,188.24,187.67,188.24,16471.0,169.4227,169.9373,169.4227,169.9373,16471.0
2021-07-27 15:10:00,188.22,188.22,187.77,187.8,16640.0,169.9192,169.9192,169.513,169.54,16640.0
2021-07-27 15:20:00,187.85,188.03,187.79,187.91,17478.0,169.5852,169.7477,169.531,169.6394,17478.0
2021-07-27 15:30:00,187.97,188.18,187.75,187.75,25629.0,169.6935,169.8831,169.4949,169.4949,25629.0
2021-07-27 15:40:00,187.73,187.74,187.37,187.44,43226.0,169.4769,169.4859,169.1519,169.2151,43226.0
2021-07-27 15:50:00,187.45,188.3,187.43,188.15,102463.0,169.2241,169.9914,169.206,169.856,102463.0
2021-07-28 09:30:00,189.3,190.84,188.78,190.02,57491.0,170.8942,172.2845,170.4248,171.5442,57491.0
2021-07-28 09:40:00,190.13,190.15,188.43,189.6,29650.0,171.6435,171.6616,170.1088,171.165,29650.0
2021-07-28 09:50:00,189.75,190.39,189.26,189.4,18058.0,171.3004,171.8782,170.8581,170.9845,18058.0
2021-07-28 10:00:00,189.35,189.93,188.92,189.88,18876.0,170.9393,171.4629,170.5512,171.4178,18876.0
2021-07-28 10:10:00,189.87,189.98,189.26,189.88,19063.0,171.4088,171.5081,170.8581,171.4178,19063.0
2021-07-28 10:20:00,189.91,190.05,189.51,189.74,12679.0,171.4449,171.5713,171.0838,171.2914,12679.0
2021-07-28 10:30:00,189.74,189.8,189.2,189.48,8477.0,171.2914,171.3456,170.8039,171.0567,8477.0
2021-07-28 10:40:00,189.44,189.61,188.88,189.61,12900.0,171.0206,171.1741,170.515,171.1741,12900.0
2021-07-28 10:50:00,189.73,190.12,189.6,189.77,20736.0,171.2824,171.6345,171.165,171.3185,20736.0
2021-07-28 11:00:00,189.84,190.29,189.61,190.03,7328.0,171.3817,171.7879,171.1741,171.5532,7328.0
2021-07-28 11:10:00,190.18,191.1,190.12,191.01,31067.0,171.6886,172.5192,171.6345,172.4379,31067.0
2021-07-28 11:20:00,190.99,191.01,190.42,190.72,16324.0,172.4199,172.4379,171.9053,172.1761,16324.0
2021-07-28 11:30:00,190.61,190.85,190.55,190.72,4870.0,172.0768,172.2935,172.0227,172.1761,4870.0
2021-07-28 11:40:00,190.71,191.07,190.6,190.79,6859.0,172.1671,172.4921,172.0678,172.2393,6859.0
2021-07-28 11:50:00,190.82,191.45,190.82,191.36,24662.0,172.2664,172.8352,172.2664,172.7539,24662.0
2021-07-28 12:00:00,191.28,191.53,191.28,191.34,7813.0,172.6817,172.9074,172.6817,172.7359,7813.0
2021-07-28 12:10:00,191.38,191.6,191.29,191.36,7897.0,172.772,172.9706,172.6907,172.7539,7897.0
2021-07-28 12:20:00,191.44,191.69,191.35,191.57,4174.0,172.8261,173.0518,172.7449,172.9435,4174.0
2021-07-28 12:30:00,191.58,191.71,190.88,190.89,10597.0,172.9525,173.0699,172.3206,172.3296,10597.0
2021-07-28 12:40:00,190.86,191.31,190.86,191.16,9239.0,172.3025,172.7088,172.3025,172.5734,9239.0
2021-07-28 12:50:00,191.16,191.28,191.04,191.1,8933.0,172.5734,172.6817,172.465,172.5192,8933.0
2021-07-28 13:00:00,191.09,191.3,191.06,191.24,7574.0,172.5102,172.6997,172.4831,172.6456,7574.0
2021-07-28 13:10:00,191.25,191.35,190.92,190.94,4335.0,172.6546,172.7449,172.3567,172.3747,4335.0
2021-07-28 13:20:00,191.04,191.23,190.96,191.02,7910.0,172.465,172.6365,172.3928,172.447,7910.0
2021-07-28 13:30:00,191.0,191.1,190.6,190.64,11006.0,172.4289,172.5192,172.0678,172.1039,11006.0
2021-07-28 13:40:00,190.66,190.91,190.66,190.86,4043.0,172.122,172.3477,172.122,172.3025,4043.0
2021-07-28 13:50:00,190.86,190.86,190.59,190.69,7849.0,172.3025,172.3025,172.0588,172.1491,7849.0
2021-07-28 14:00:00,190.63,191.58,190.04,190.99,22305.0,172.0949,172.9525,171.5623,172.4199,22305.0
2021-07-28 14:10:00,190.97,191.48,190.97,191.35,13831.0,172.4018,172.8622,172.4018,172.7449,13831.0
2021-07-28 14:20:00,191.21,191.7,191.15,191.64,14917.0,172.6185,173.0608,172.5643,173.0067,14917.0
2021-07-28 14:30:00,191.71,192.18,191.49,192.18,28888.0,173.0699,173.4942,172.8713,173.4942,28888.0
2021-07-28 14:40:00,192.05,192.2,191.95,191.97,9389.0,173.3768,173.5122,173.2865,173.3046,9389.0
2021-07-28 14:50:00,192.08,192.08,191.44,191.54,6708.0,173.4039,173.4039,172.8261,172.9164,6708.0
2021-07-28 15:00:00,191.59,191.76,191.39,191.49,12510.0,172.9615,173.115,172.781,172.8713,12510.0
2021-07-28 15:10:00,191.49,192.0,191.47,192.0,10052.0,172.8713,173.3317,172.8532,173.3317,10052.0
2021-07-28 15:20:00,192.05,192.45,192.04,192.45,26555.0,173.3768,173.7379,173.3678,173.7379,26555.0
2021-07-28 15:30:00,192.46,192.6,192.12,192.2,14743.0,173.747,173.8733,173.44,173.5122,14743.0
2021-07-28 15:40:00,192.16,192.35,192.05,192.2,23257.0,173.4761,173.6476,173.3768,173.5122,23257.0
2021-07-28 15:50:00,192.24,192.35,191.95,192.1,76486.0,173.5483,173.6476,173.2865,173.422,76486.0
2021-07-29 09:30:00,192.0,195.2,192.0,195.06,80922.0,173.3317,176.2205,173.3317,176.0942,80922.0
2021-07-29 09:40:00,195.05,195.6,194.52,195.04,32930.0,176.0851,176.5816,175.6067,176.0761,32930.0
2021-07-29 09:50:00,195.07,195.22,194.48,195.06,77342.0,176.1032,176.2386,175.5705,176.0942,77342.0
2021-07-29 10:00:00,195.25,195.44,194.1,194.1,27752.0,176.2657,176.4372,175.2275,175.2275,27752.0
2021-07-29 10:10:00,194.14,195.9,194.14,195.83,23812.0,175.2636,176.8525,175.2636,176.7893,23812.0
2021-07-29 10:20:00,195.78,196.3,195.71,196.3,35105.0,176.7441,177.2136,176.681,177.2136,35105.0
2021-07-29 10:30:00,196.35,196.57,196.12,196.54,25474.0,177.2587,177.4573,177.0511,177.4303,25474.0
2021-07-29 10:40:00,196.6,197.09,196.52,196.99,76530.0,177.4844,177.9268,177.4122,177.8365,76530.0
2021-07-29 10:50:00,196.87,197.34,196.78,197.19,31205.0,177.7282,178.1525,177.6469,178.0171,31205.0
2021-07-29 11:00:00,197.22,197.42,196.85,197.4,27036.0,178.0441,178.2247,177.7101,178.2066,27036.0
2021-07-29 11:10:00,197.44,197.62,196.7,196.71,41046.0,178.2427,178.4052,177.5747,177.5837,41046.0
2021-07-29 11:20:00,196.65,196.82,196.17,196.31,17611.0,177.5296,177.683,177.0962,177.2226,17611.0
2021-07-29 11:30:00,196.33,196.42,195.49,195.63,40647.0,177.2407,177.3219,176.4823,176.6087,40647.0
2021-07-29 11:40:00,195.58,196.31,195.51,196.14,26592.0,176.5636,177.2226,176.5004,177.0691,26592.0
2021-07-29 11:50:00,196.16,196.23,195.69,196.06,13047.0,177.0872,177.1504,176.6629,176.9969,13047.0
2021-07-29 12:00:00,196.05,196.25,195.97,196.18,12212.0,176.9879,177.1684,176.9157,177.1053,12212.0
2021-07-29 12:10:00,196.19,196.8,196.15,196.77,23442.0,177.1143,177.665,177.0782,177.6379,23442.0
2021-07-29 12:20:00,196.83,196.84,196.32,196.4,23023.0,177.6921,177.7011,177.2316,177.3039,23023.0
2021-07-29 12:30:00,196.37,196.4,196.02,196.04,20975.0,177.2768,177.3039,176.9608,176.9789,20975.0
2021-07-29 12:40:00,195.98,196.03,195.77,195.98,22685.0,176.9247,176.9698,176.7351,176.9247,22685.0
2021-07-29 12:50:00,195.97,196.19,195.78,196.15,15190.0,176.9157,177.1143,176.7441,177.0782,15190.0
2021-07-29 13:00:00,196.15,196.76,196.07,196.68,25289.0,177.0782,177.6289,177.006,177.5566,25289.0
2021-07-29 13:10:00,196.67,196.94,196.55,196.56,12892.0,177.5476,177.7914,177.4393,177.4483,12892.0
2021-07-29 13:20:00,196.59,196.87,196.41,196.79,16659.0,177.4754,177.7282,177.3129,177.6559,16659.0
2021-07-29 13:30:00,196.87,197.02,196.68,196.75,19358.0,177.7282,177.8636,177.5566,177.6198,19358.0
2021-07-29 13:40:00,196.78,197.02,196.65,196.97,13125.0,177.6469,177.8636,177.5296,177.8184,13125.0
2021-07-29 13:50:00,196.89,196.9,196.61,196.82,11600.0,177.7462,177.7552,177.4934,177.683,11600.0
2021-07-29 14:00:00,196.91,197.0,196.77,196.85,9978.0,177.7643,177.8455,177.6379,177.7101,9978.0
2021-07-29 14:10:00,196.86,197.05,196.77,196.79,17257.0,177.7191,177.8907,177.6379,177.6559,17257.0
2021-07-29 14:20:00,196.82,197.09,196.68,196.92,20222.0,177.683,177.9268,177.5566,177.7733,20222.0
2021-07-29 14:30:00,196.95,197.0,196.5,196.62,22926.0,177.8004,177.8455,177.3941,177.5025,22926.0
2021-07-29 14:40:00,196.55,196.86,196.49,196.84,32392.0,177.4393,177.7191,177.3851,177.7011,32392.0
2021-07-29 14:50:00,196.84,196.9,196.47,196.59,15059.0,177.7011,177.7552,177.3671,177.4754,15059.0
2021-07-29 15:00:00,196.63,196.7,196.31,196.5,21031.0,177.5115,177.5747,177.2226,177.3941,21031.0
2021-07-29 15:10:00,196.53,196.74,196.47,196.64,22219.0,177.4212,177.6108,177.3671,177.5205,22219.0
2021-07-29 15:20:00,196.63,196.65,196.29,196.59,22213.0,177.5115,177.5296,177.2046,177.4754,22213.0
2021-07-29 15:30:00,196.64,196.75,196.23,196.24,35572.0,177.5205,177.6198,177.1504,177.1594,35572.0
2021-07-29 15:40:00,196.29,196.81,196.13,196.58,49505.0,177.2046,177.674,177.0601,177.4664,49505.0
2021-07-29 15:50:00,196.6,196.85,196.46,196.67,151704.0,177.4844,177.7101,177.358,177.5476,151704.0
2021-07-30 09:30:00,184.62,184.64,177.72,178.63,563960.0,166.6692,166.6873,160.4401,161.2617,563960.0
2021-07-30 09:40:00,178.66,180.4,177.67,179.2,400383.0,161.2887,162.8596,160.395,161.7762,400383.0
2021-07-30 09:50:00,179.14,180.39,178.5,179.58,206670.0,161.7221,162.8505,161.1443,162.1193,206670.0
2021-07-30 10:00:00,179.69,181.29,179.69,180.98,217741.0,162.2186,163.663,162.2186,163.3832,217741.0
2021-07-30 10:10:00,181.02,181.85,180.63,180.74,132912.0,163.4193,164.1686,163.0672,163.1665,132912.0
2021-07-30 10:20:00,180.6,180.99,179.6,179.6,130806.0,163.0401,163.3922,162.1373,162.1373,130806.0
2021-07-30 10:30:00,179.74,179.74,178.62,179.0,131625.0,162.2637,162.2637,161.2526,161.5957,131625.0
2021-07-30 10:40:00,179.06,180.12,178.88,179.01,83174.0,161.6498,162.6068,161.4873,161.6047,83174.0
2021-07-30 10:50:00,178.97,180.47,178.97,179.82,101770.0,161.5686,162.9228,161.5686,162.336,101770.0
2021-07-30 11:00:00,179.81,179.86,178.95,179.37,80049.0,162.3269,162.3721,161.5505,161.9297,80049.0
2021-07-30 11:10:00,179.46,179.83,179.21,179.63,91295.0,162.011,162.345,161.7853,162.1644,91295.0
2021-07-30 11:20:00,179.7,179.89,179.55,179.73,45466.0,162.2276,162.3991,162.0922,162.2547,45466.0
2021-07-30 11:30:00,179.66,179.87,179.56,179.67,64523.0,162.1915,162.3811,162.1012,162.2005,64523.0
2021-07-30 11:40:00,179.72,179.8,179.56,179.66,56454.0,162.2457,162.3179,162.1012,162.1915,56454.0
2021-07-30 11:50:00,179.71,180.14,179.59,179.84,54949.0,162.2366,162.6248,162.1283,162.354,54949.0
2021-07-30 12:00:00,179.77,179.99,179.17,179.29,48782.0,162.2908,162.4894,161.7492,161.8575,48782.0
2021-07-30 12:10:00,179.31,180.4,179.14,180.28,102473.0,161.8755,162.8596,161.7221,162.7512,102473.0
2021-07-30 12:20:00,180.28,180.5,180.0,180.05,48614.0,162.7512,162.9498,162.4985,162.5436,48614.0
2021-07-30 12:30:00,180.0,182.82,179.78,182.82,437271.0,162.4985,165.0443,162.2998,165.0443,437271.0
2021-07-30 12:40:00,182.81,183.42,182.4,182.69,297460.0,165.0352,165.5859,164.6651,164.9269,297460.0
2021-07-30 12:50:00,182.7,182.96,182.21,182.72,87740.0,164.9359,165.1706,164.4936,164.954,87740.0
2021-07-30 13:00:00,182.84,182.98,182.26,182.34,139027.0,165.0623,165.1887,164.5387,164.6109,139027.0
2021-07-30 13:10:00,182.42,182.74,182.12,182.19,45685.0,164.6832,164.972,164.4123,164.4755,45685.0
2021-07-30 13:20:00,182.2,182.28,181.7,181.76,55634.0,164.4845,164.5568,164.0332,164.0873,55634.0
2021-07-30 13:30:00,181.75,182.34,181.46,182.16,49318.0,164.0783,164.6109,163.8165,164.4484,49318.0
2021-07-30 13:40:00,182.23,183.11,182.19,183.11,55410.0,164.5116,165.3061,164.4755,165.3061,55410.0
2021-07-30 13:50:00,183.1,183.67,183.05,183.53,55872.0,165.297,165.8116,165.2519,165.6852,55872.0
2021-07-30 14:00:00,183.59,183.64,183.21,183.38,35657.0,165.7394,165.7845,165.3963,165.5498,35657.0
2021-07-30 14:10:00,183.33,184.78,183.2,184.66,72630.0,165.5047,166.8137,165.3873,166.7054,72630.0
2021-07-30 14:20:00,184.67,185.58,184.39,184.44,88689.0,166.7144,167.5359,166.4616,166.5067,88689.0
2021-07-30 14:30:00,184.37,184.87,183.95,183.95,98780.0,166.4436,166.8949,166.0644,166.0644,98780.0
2021-07-30 14:40:00,183.98,184.98,183.83,184.92,70336.0,166.0915,166.9942,165.9561,166.9401,70336.0
2021-07-30 14:50:00,184.91,185.1,184.46,184.52,79965.0,166.931,167.1026,166.5248,166.579,79965.0
2021-07-30 15:00:00,184.54,185.58,184.5,185.49,112017.0,166.597,167.5359,166.5609,167.4547,112017.0
2021-07-30 15:10:00,185.49,185.92,185.12,185.25,114004.0,167.4547,167.8428,167.1206,167.238,114004.0
2021-07-30 15:20:00,185.29,185.29,184.38,184.55,106109.0,167.2741,167.2741,166.4526,166.606,106109.0
2021-07-30 15:30:00,184.59,185.35,184.59,184.92,98763.0,166.6422,167.3283,166.6422,166.9401,98763.0
2021-07-30 15:40:00,184.86,184.94,184.45,184.73,179411.0,166.8859,166.9581,166.5158,166.7685,179411.0
2021-07-30 15:50:00,184.75,185.28,184.21,184.5,380271.0,166.7866,167.2651,166.2991,166.5609,380271.0
2021-08-02 09:30:00,185.58,187.75,184.77,186.18,177342.0,167.5359,169.4949,166.8047,168.0776,177342.0
2021-08-02 09:40:00,186.03,186.24,185.25,186.0,91820.0,167.9421,168.1317,167.238,167.9151,91820.0
2021-08-02 09:50:00,185.99,185.99,184.52,185.84,42133.0,167.906,167.906,166.579,167.7706,42133.0
2021-08-02 10:00:00,185.81,186.09,184.88,185.79,29248.0,167.7435,167.9963,166.904,167.7255,29248.0
2021-08-02 10:10:00,185.78,186.97,185.73,186.97,46978.0,167.7165,168.7908,167.6713,168.7908,46978.0
2021-08-02 10:20:00,186.94,187.49,186.61,186.89,54902.0,168.7637,169.2602,168.4658,168.7185,54902.0
2021-08-02 10:30:00,186.91,187.7,186.85,187.47,44536.0,168.7366,169.4498,168.6824,169.2421,44536.0
2021-08-02 10:40:00,187.48,187.51,186.69,187.35,31498.0,169.2512,169.2782,168.538,169.1338,31498.0
2021-08-02 10:50:00,187.28,187.38,187.03,187.13,15838.0,169.0706,169.1609,168.8449,168.9352,15838.0
2021-08-02 11:00:00,187.24,188.16,187.18,188.01,35704.0,169.0345,169.865,168.9803,169.7296,35704.0
2021-08-02 11:10:00,188.0,188.15,187.77,187.95,31963.0,169.7206,169.856,169.513,169.6755,31963.0
2021-08-02 11:20:00,188.03,188.76,187.79,187.97,32168.0,169.7477,170.4067,169.531,169.6935,32168.0
2021-08-02 11:30:00,188.04,188.39,187.8,188.01,19188.0,169.7567,170.0727,169.54,169.7296,19188.0
2021-08-02 11:40:00,188.01,188.09,187.49,187.92,18564.0,169.7296,169.8019,169.2602,169.6484,18564.0
2021-08-02 11:50:00,187.96,188.21,187.83,187.93,14938.0,169.6845,169.9102,169.5671,169.6574,14938.0
2021-08-02 12:00:00,187.87,187.9,186.91,186.91,46712.0,169.6032,169.6303,168.7366,168.7366,46712.0
2021-08-02 12:10:00,186.93,187.8,186.86,187.73,15084.0,168.7546,169.54,168.6914,169.4769,15084.0
2021-08-02 12:20:00,187.77,187.82,187.42,187.44,18655.0,169.513,169.5581,169.197,169.2151,18655.0
2021-08-02 12:30:00,187.39,188.02,187.39,187.85,15400.0,169.1699,169.7387,169.1699,169.5852,15400.0
2021-08-02 12:40:00,187.81,188.08,187.52,187.61,19625.0,169.5491,169.7928,169.2873,169.3685,19625.0
2021-08-02 12:50:00,187.57,187.78,187.29,187.7,22170.0,169.3324,169.522,169.0796,169.4498,22170.0
2021-08-02 13:00:00,187.69,187.83,187.5,187.79,24237.0,169.4407,169.5671,169.2692,169.531,24237.0
2021-08-02 13:10:00,187.84,188.17,187.52,188.15,18640.0,169.5762,169.8741,169.2873,169.856,18640.0
2021-08-02 13:20:00,188.17,188.17,187.71,187.84,16053.0,169.8741,169.8741,169.4588,169.5762,16053.0
2021-08-02 13:30:00,187.87,187.99,187.64,187.64,20770.0,169.6032,169.7116,169.3956,169.3956,20770.0
2021-08-02 13:40:00,187.64,187.78,187.5,187.57,11095.0,169.3956,169.522,169.2692,169.3324,11095.0
2021-08-02 13:50:00,187.53,187.72,187.27,187.58,15057.0,169.2963,169.4678,169.0616,169.3414,15057.0
2021-08-02 14:00:00,187.54,187.7,187.38,187.46,16041.0,169.3053,169.4498,169.1609,169.2331,16041.0
2021-08-02 14:10:00,187.4,187.77,187.36,187.39,14112.0,169.1789,169.513,169.1428,169.1699,14112.0
2021-08-02 14:20:00,187.38,187.44,187.04,187.08,9803.0,169.1609,169.2151,168.8539,168.8901,9803.0
2021-08-02 14:30:00,187.05,187.2,186.84,187.12,12610.0,168.863,168.9984,168.6734,168.9262,12610.0
2021-08-02 14:40:00,187.13,187.18,186.94,187.1,10715.0,168.9352,168.9803,168.7637,168.9081,10715.0
2021-08-02 14:50:00,187.07,187.37,187.06,187.27,33779.0,168.881,169.1519,168.872,169.0616,33779.0
2021-08-02 15:00:00,187.26,187.28,186.92,186.92,11510.0,169.0526,169.0706,168.7456,168.7456,11510.0
2021-08-02 15:10:00,186.95,187.3,186.92,187.21,20164.0,168.7727,169.0887,168.7456,169.0074,20164.0
2021-08-02 15:20:00,187.21,187.21,186.46,186.71,28363.0,169.0074,169.0074,168.3303,168.556,28363.0
2021-08-02 15:30:00,186.71,187.16,186.59,186.93,38299.0,168.556,168.9623,168.4477,168.7546,38299.0
2021-08-02 15:40:00,186.91,187.24,186.66,186.86,65880.0,168.7366,169.0345,168.5109,168.6914,65880.0
2021-08-02 15:50:00,186.86,187.43,186.72,187.36,282641.0,168.6914,169.206,168.5651,169.1428,282641.0
2021-08-03 09:30:00,188.46,189.24,187.69,187.83,81516.0,170.1359,170.84,169.4407,169.5671,81516.0
2021-08-03 09:40:00,187.73,188.51,187.53,188.0,21242.0,169.4769,170.181,169.2963,169.7206,21242.0
2021-08-03 09:50:00,187.97,187.97,186.33,186.49,37714.0,169.6935,169.6935,168.213,168.3574,37714.0
2021-08-03 10:00:00,186.39,187.01,185.53,185.58,38392.0,168.2671,168.8269,167.4908,167.5359,38392.0
2021-08-03 10:10:00,185.54,186.53,185.54,186.5,31157.0,167.4998,168.3935,167.4998,168.3664,31157.0
2021-08-03 10:20:00,186.58,187.5,186.58,187.22,21848.0,168.4387,169.2692,168.4387,169.0164,21848.0
2021-08-03 10:30:00,187.22,187.29,186.17,186.72,15245.0,169.0164,169.0796,168.0685,168.5651,15245.0
2021-08-03 10:40:00,186.72,187.35,186.39,187.35,12237.0,168.5651,169.1338,168.2671,169.1338,12237.0
2021-08-03 10:50:00,187.35,187.63,186.76,187.1,21946.0,169.1338,169.3866,168.6012,168.9081,21946.0
2021-08-03 11:00:00,187.1,187.61,186.96,187.14,26080.0,168.9081,169.3685,168.7817,168.9442,26080.0
2021-08-03 11:10:00,187.14,187.37,186.56,187.03,26737.0,168.9442,169.1519,168.4206,168.8449,26737.0
2021-08-03 11:20:00,187.0,187.74,186.94,187.74,19232.0,168.8178,169.4859,168.7637,169.4859,19232.0
2021-08-03 11:30:00,187.8,188.31,187.72,188.31,18409.0,169.54,170.0005,169.4678,170.0005,18409.0
2021-08-03 11:40:00,188.23,189.28,188.22,188.99,46531.0,169.9282,170.8761,169.9192,170.6143,46531.0
2021-08-03 11:50:00,189.0,189.68,189.0,189.19,38106.0,170.6234,171.2373,170.6234,170.7949,38106.0
2021-08-03 12:00:00,189.24,189.27,188.55,188.56,20411.0,170.84,170.8671,170.2171,170.2262,20411.0
2021-08-03 12:10:00,188.53,188.54,187.93,187.96,13542.0,170.1991,170.2081,169.6574,169.6845,13542.0
2021-08-03 12:20:00,188.02,188.6,187.93,188.54,30112.0,169.7387,170.2623,169.6574,170.2081,30112.0
2021-08-03 12:30:00,188.54,188.75,188.51,188.6,10232.0,170.2081,170.3977,170.181,170.2623,10232.0
2021-08-03 12:40:00,188.61,188.61,187.88,188.27,12897.0,170.2713,170.2713,169.6123,169.9644,12897.0
2021-08-03 12:50:00,188.32,188.32,187.97,188.13,12090.0,170.0095,170.0095,169.6935,169.838,12090.0
2021-08-03 13:00:00,188.17,188.57,188.17,188.27,9610.0,169.8741,170.2352,169.8741,169.9644,9610.0
2021-08-03 13:10:00,188.25,188.39,187.95,187.95,8332.0,169.9463,170.0727,169.6755,169.6755,8332.0
2021-08-03 13:20:00,187.98,188.09,187.63,187.78,12691.0,169.7025,169.8019,169.3866,169.522,12691.0
2021-08-03 13:30:00,187.93,188.2,187.86,188.0,7153.0,169.6574,169.9012,169.5942,169.7206,7153.0
2021-08-03 13:40:00,188.09,188.24,187.81,188.03,13226.0,169.8019,169.9373,169.5491,169.7477,13226.0
2021-08-03 13:50:00,188.07,188.58,187.95,188.35,19670.0,169.7838,170.2442,169.6755,170.0366,19670.0
2021-08-03 14:00:00,188.35,188.64,188.01,188.59,16824.0,170.0366,170.2984,169.7296,170.2532,16824.0
2021-08-03 14:10:00,188.65,188.78,188.45,188.58,11784.0,170.3074,170.4248,170.1268,170.2442,11784.0
2021-08-03 14:20:00,188.62,188.69,188.47,188.55,15547.0,170.2803,170.3435,170.1449,170.2171,15547.0
2021-08-03 14:30:00,188.54,188.58,187.91,187.91,16478.0,170.2081,170.2442,169.6394,169.6394,16478.0
2021-08-03 14:40:00,187.88,188.1,187.49,187.49,21959.0,169.6123,169.8109,169.2602,169.2602,21959.0
2021-08-03 14:50:00,187.55,187.84,187.55,187.77,15792.0,169.3144,169.5762,169.3144,169.513,15792.0
2021-08-03 15:00:00,187.74,188.0,187.65,187.81,17991.0,169.4859,169.7206,169.4046,169.5491,17991.0
2021-08-03 15:10:00,187.84,187.86,187.5,187.71,15313.0,169.5762,169.5942,169.2692,169.4588,15313.0
2021-08-03 15:20:00,187.65,187.97,187.63,187.77,11214.0,169.4046,169.6935,169.3866,169.513,11214.0
2021-08-03 15:30:00,187.77,188.12,187.58,187.7,22940.0,169.513,169.8289,169.3414,169.4498,22940.0
2021-08-03 15:40:00,187.72,187.9,187.58,187.87,26084.0,169.4678,169.6303,169.3414,169.6032,26084.0
2021-08-03 15:50:00,187.91,188.3,187.74,188.13,89052.0,169.6394,169.9914,169.4859,169.838,89052.0
2021-08-04 09:30:00,187.59,188.61,187.36,187.74,41624.0,169.3505,170.2713,169.1428,169.4859,41624.0
2021-08-04 09:40:00,187.7,187.76,186.79,187.03,24621.0,169.4498,169.5039,168.6283,168.8449,24621.0
2021-08-04 09:50:00,187.22,187.42,186.17,186.54,39175.0,169.0164,169.197,168.0685,168.4026,39175.0
2021-08-04 10:00:00,186.6,186.67,185.41,186.2,34990.0,168.4567,168.5199,167.3824,168.0956,34990.0
2021-08-04 10:10:00,186.28,186.38,186.0,186.11,15763.0,168.1678,168.2581,167.9151,168.0144,15763.0
2021-08-04 10:20:00,186.09,186.65,185.66,186.28,19039.0,167.9963,168.5019,167.6081,168.1678,19039.0
2021-08-04 10:30:00,186.24,186.82,185.92,186.68,24262.0,168.1317,168.6553,167.8428,168.5289,24262.0
2021-08-04 10:40:00,186.52,187.31,186.52,186.97,19207.0,168.3845,169.0977,168.3845,168.7908,19207.0
2021-08-04 10:50:00,186.98,187.68,186.9,187.68,18730.0,168.7998,169.4317,168.7276,169.4317,18730.0
2021-08-04 11:00:00,187.69,188.15,187.56,188.11,18774.0,169.4407,169.856,169.3234,169.8199,18774.0
2021-08-04 11:10:00,188.01,188.02,187.24,187.26,13128.0,169.7296,169.7387,169.0345,169.0526,13128.0
2021-08-04 11:20:00,187.17,187.45,186.76,186.94,25784.0,168.9713,169.2241,168.6012,168.7637,25784.0
2021-08-04 11:30:00,186.95,187.17,186.63,186.63,15367.0,168.7727,168.9713,168.4838,168.4838,15367.0
2021-08-04 11:40:00,186.76,187.0,186.72,186.82,9783.0,168.6012,168.8178,168.5651,168.6553,9783.0
2021-08-04 11:50:00,186.88,187.12,186.64,186.69,18749.0,168.7095,168.9262,168.4928,168.538,18749.0
2021-08-04 12:00:00,186.74,186.84,186.37,186.71,15155.0,168.5831,168.6734,168.2491,168.556,15155.0
2021-08-04 12:10:00,186.68,186.74,186.46,186.74,10798.0,168.5289,168.5831,168.3303,168.5831,10798.0
2021-08-04 12:20:00,186.77,187.03,186.63,187.03,7478.0,168.6102,168.8449,168.4838,168.8449,7478.0
2021-08-04 12:30:00,187.08,187.33,187.08,187.25,7178.0,168.8901,169.1157,168.8901,169.0435,7178.0
2021-08-04 12:40:00,187.24,187.39,186.87,187.2,56374.0,169.0345,169.1699,168.7005,168.9984,56374.0
2021-08-04 12:50:00,187.26,187.32,187.06,187.31,5780.0,169.0526,169.1067,168.872,169.0977,5780.0
2021-08-04 13:00:00,187.4,187.65,187.32,187.62,16907.0,169.1789,169.4046,169.1067,169.3776,16907.0
2021-08-04 13:10:00,187.65,187.83,187.4,187.68,6958.0,169.4046,169.5671,169.1789,169.4317,6958.0
2021-08-04 13:20:00,187.67,187.9,187.38,187.41,18229.0,169.4227,169.6303,169.1609,169.188,18229.0
2021-08-04 13:30:00,187.39,187.49,187.0,187.05,20972.0,169.1699,169.2602,168.8178,168.863,20972.0
2021-08-04 13:40:00,187.04,187.24,186.9,187.22,8817.0,168.8539,169.0345,168.7276,169.0164,8817.0
2021-08-04 13:50:00,187.18,187.48,187.06,187.43,12705.0,168.9803,169.2512,168.872,169.206,12705.0
2021-08-04 14:00:00,187.39,187.49,187.06,187.12,7431.0,169.1699,169.2602,168.872,168.9262,7431.0
2021-08-04 14:10:00,187.08,187.74,187.08,187.67,14682.0,168.8901,169.4859,168.8901,169.4227,14682.0
2021-08-04 14:20:00,187.64,187.75,187.33,187.34,13131.0,169.3956,169.4949,169.1157,169.1248,13131.0
2021-08-04 14:30:00,187.42,187.68,187.22,187.23,12749.0,169.197,169.4317,169.0164,169.0255,12749.0
2021-08-04 14:40:00,187.24,187.25,186.87,186.94,11071.0,169.0345,169.0435,168.7005,168.7637,11071.0
2021-08-04 14:50:00,186.9,186.95,186.74,186.77,10405.0,168.7276,168.7727,168.5831,168.6102,10405.0
2021-08-04 15:00:00,186.75,187.17,186.71,186.87,22530.0,168.5921,168.9713,168.556,168.7005,22530.0
2021-08-04 15:10:00,186.9,187.16,186.79,186.89,17242.0,168.7276,168.9623,168.6283,168.7185,17242.0
2021-08-04 15:20:00,186.86,187.0,186.76,186.78,16605.0,168.6914,168.8178,168.6012,168.6192,16605.0
2021-08-04 15:30:00,186.81,186.86,186.62,186.68,14602.0,168.6463,168.6914,168.4748,168.5289,14602.0
2021-08-04 15:40:00,186.69,186.98,186.63,186.84,30275.0,168.538,168.7998,168.4838,168.6734,30275.0
2021-08-04 15:50:00,186.84,186.97,186.65,186.8,85654.0,168.6734,168.7908,168.5019,168.6373,85654.0
2021-08-05 09:30:00,186.75,187.94,186.14,187.87,43003.0,168.5921,169.6664,168.0415,169.6032,43003.0
2021-08-05 09:40:00,187.88,187.88,186.57,186.65,30001.0,169.6123,169.6123,168.4296,168.5019,30001.0
2021-08-05 09:50:00,186.58,187.03,186.1,186.15,28921.0,168.4387,168.8449,168.0053,168.0505,28921.0
2021-08-05 10:00:00,186.25,186.47,185.5,185.59,31172.0,168.1408,168.3394,167.4637,167.5449,31172.0
2021-08-05 10:10:00,185.57,185.59,184.53,184.8,58390.0,167.5269,167.5449,166.588,166.8317,58390.0
2021-08-05 10:20:00,184.77,185.35,184.52,185.0,46973.0,166.8047,167.3283,166.579,167.0123,46973.0
2021-08-05 10:30:00,185.05,185.7,185.0,185.49,26366.0,167.0574,167.6442,167.0123,167.4547,26366.0
2021-08-05 10:40:00,185.43,186.18,185.35,186.05,16981.0,167.4005,168.0776,167.3283,167.9602,16981.0
2021-08-05 10:50:00,186.07,186.54,185.99,186.24,23562.0,167.9783,168.4026,167.906,168.1317,23562.0
2021-08-05 11:00:00,186.27,186.72,186.27,186.49,24314.0,168.1588,168.5651,168.1588,168.3574,24314.0
2021-08-05 11:10:00,186.5,186.69,186.31,186.55,24513.0,168.3664,168.538,168.1949,168.4116,24513.0
2021-08-05 11:20:00,186.63,186.84,186.02,186.61,33572.0,168.4838,168.6734,167.9331,168.4658,33572.0
2021-08-05 11:30:00,186.56,186.72,185.62,185.62,30315.0,168.4206,168.5651,167.572,167.572,30315.0
2021-08-05 11:40:00,185.6,185.68,185.38,185.56,19077.0,167.554,167.6262,167.3553,167.5178,19077.0
2021-08-05 11:50:00,185.5,185.54,185.22,185.3,14238.0,167.4637,167.4998,167.2109,167.2831,14238.0
2021-08-05 12:00:00,185.38,185.49,185.07,185.23,13193.0,167.3553,167.4547,167.0755,167.2199,13193.0
2021-08-05 12:10:00,185.3,185.85,185.3,185.74,12129.0,167.2831,167.7796,167.2831,167.6803,12129.0
2021-08-05 12:20:00,185.76,185.79,185.42,185.48,8460.0,167.6984,167.7255,167.3915,167.4456,8460.0
2021-08-05 12:30:00,185.5,186.07,185.48,185.79,63877.0,167.4637,167.9783,167.4456,167.7255,63877.0
2021-08-05 12:40:00,185.78,185.82,185.35,185.37,13920.0,167.7165,167.7526,167.3283,167.3463,13920.0
2021-08-05 12:50:00,185.43,185.53,185.25,185.32,12308.0,167.4005,167.4908,167.238,167.3012,12308.0
2021-08-05 13:00:00,185.34,185.57,185.26,185.38,12008.0,167.3192,167.5269,167.247,167.3553,12008.0
2021-08-05 13:10:00,185.41,185.41,185.03,185.21,15030.0,167.3824,167.3824,167.0394,167.2019,15030.0
2021-08-05 13:20:00,185.24,185.52,185.23,185.41,10334.0,167.229,167.4817,167.2199,167.3824,10334.0
2021-08-05 13:30:00,185.5,185.59,185.27,185.52,11555.0,167.4637,167.5449,167.256,167.4817,11555.0
2021-08-05 13:40:00,185.5,185.72,185.37,185.67,9071.0,167.4637,167.6623,167.3463,167.6172,9071.0
2021-08-05 13:50:00,185.63,185.71,185.47,185.66,5850.0,167.581,167.6533,167.4366,167.6081,5850.0
2021-08-05 14:00:00,185.6,185.64,185.41,185.49,6415.0,167.554,167.5901,167.3824,167.4547,6415.0
2021-08-05 14:10:00,185.5,185.6,185.34,185.41,6388.0,167.4637,167.554,167.3192,167.3824,6388.0
2021-08-05 14:20:00,185.45,185.62,185.32,185.56,8047.0,167.4185,167.572,167.3012,167.5178,8047.0
2021-08-05 14:30:00,185.58,185.58,185.4,185.46,7735.0,167.5359,167.5359,167.3734,167.4276,7735.0
2021-08-05 14:40:00,185.46,185.7,185.28,185.62,19910.0,167.4276,167.6442,167.2651,167.572,19910.0
2021-08-05 14:50:00,185.6,185.83,185.58,185.73,11377.0,167.554,167.7616,167.5359,167.6713,11377.0
2021-08-05 15:00:00,185.7,185.75,185.55,185.68,8934.0,167.6442,167.6894,167.5088,167.6262,8934.0
2021-08-05 15:10:00,185.7,185.8,185.58,185.73,10611.0,167.6442,167.7345,167.5359,167.6713,10611.0
2021-08-05 15:20:00,185.76,185.89,185.73,185.77,20463.0,167.6984,167.8158,167.6713,167.7074,20463.0
2021-08-05 15:30:00,185.71,185.78,185.41,185.66,16407.0,167.6533,167.7165,167.3824,167.6081,16407.0
2021-08-05 15:40:00,185.64,185.7,185.1,185.23,42854.0,167.5901,167.6442,167.1026,167.2199,42854.0
2021-08-05 15:50:00,185.22,185.98,185.22,185.77,89298.0,167.2109,167.897,167.2109,167.7074,89298.0
2021-08-06 09:30:00,184.25,185.09,183.9,184.93,73714.0,166.3352,167.0935,166.0192,166.9491,73714.0
2021-08-06 09:40:00,184.99,185.35,184.46,184.94,30844.0,167.0033,167.3283,166.5248,166.9581,30844.0
2021-08-06 09:50:00,185.02,185.49,184.66,185.3,17271.0,167.0304,167.4547,166.7054,167.2831,17271.0
2021-08-06 10:00:00,185.43,185.88,184.93,184.93,23086.0,167.4005,167.8067,166.9491,166.9491,23086.0
2021-08-06 10:10:00,184.99,185.57,184.73,185.43,24253.0,167.0033,167.5269,166.7685,167.4005,24253.0
2021-08-06 10:20:00,185.46,185.46,184.75,184.98,24836.0,167.4276,167.4276,166.7866,166.9942,24836.0
2021-08-06 10:30:00,184.93,185.48,184.88,185.24,18415.0,166.9491,167.4456,166.904,167.229,18415.0
2021-08-06 10:40:00,185.24,185.49,185.14,185.37,10670.0,167.229,167.4547,167.1387,167.3463,10670.0
2021-08-06 10:50:00,185.36,185.5,185.0,185.24,14436.0,167.3373,167.4637,167.0123,167.229,14436.0
2021-08-06 11:00:00,185.23,185.43,184.95,185.07,13203.0,167.2199,167.4005,166.9672,167.0755,13203.0
2021-08-06 11:10:00,185.12,185.58,184.69,185.52,24149.0,167.1206,167.5359,166.7324,167.4817,24149.0
2021-08-06 11:20:00,185.56,186.0,185.49,185.9,9169.0,167.5178,167.9151,167.4547,167.8248,9169.0
2021-08-06 11:30:00,185.95,186.07,185.77,185.99,11811.0,167.8699,167.9783,167.7074,167.906,11811.0
2021-08-06 11:40:00,185.89,185.98,185.6,185.98,12979.0,167.8158,167.897,167.554,167.897,12979.0
2021-08-06 11:50:00,185.84,185.94,185.63,185.89,8300.0,167.7706,167.8609,167.581,167.8158,8300.0
2021-08-06 12:00:00,185.91,185.92,185.52,185.63,7536.0,167.8338,167.8428,167.4817,167.581,7536.0
2021-08-06 12:10:00,185.63,186.36,185.63,186.25,22020.0,167.581,168.2401,167.581,168.1408,22020.0
2021-08-06 12:20:00,186.29,186.63,186.29,186.41,12450.0,168.1769,168.4838,168.1769,168.2852,12450.0
2021-08-06 12:30:00,186.31,186.48,186.31,186.4,9055.0,168.1949,168.3484,168.1949,168.2762,9055.0
2021-08-06 12:40:00,186.42,186.52,186.05,186.17,13174.0,168.2942,168.3845,167.9602,168.0685,13174.0
2021-08-06 12:50:00,186.16,186.4,186.1,186.4,10793.0,168.0595,168.2762,168.0053,168.2762,10793.0
2021-08-06 13:00:00,186.4,186.62,186.4,186.54,6289.0,168.2762,168.4748,168.2762,168.4026,6289.0
2021-08-06 13:10:00,186.57,186.7,186.48,186.48,6845.0,168.4296,168.547,168.3484,168.3484,6845.0
2021-08-06 13:20:00,186.48,186.52,186.17,186.17,7752.0,168.3484,168.3845,168.0685,168.0685,7752.0
2021-08-06 13:30:00,186.21,186.32,186.15,186.15,8002.0,168.1046,168.204,168.0505,168.0505,8002.0
2021-08-06 13:40:00,186.11,186.15,185.78,185.78,8271.0,168.0144,168.0505,167.7165,167.7165,8271.0
2021-08-06 13:50:00,185.75,185.77,185.32,185.53,14804.0,167.6894,167.7074,167.3012,167.4908,14804.0
2021-08-06 14:00:00,185.55,185.82,185.55,185.64,8749.0,167.5088,167.7526,167.5088,167.5901,8749.0
2021-08-06 14:10:00,185.68,185.68,185.54,185.65,6510.0,167.6262,167.6262,167.4998,167.5991,6510.0
2021-08-06 14:20:00,185.7,185.71,185.5,185.58,10622.0,167.6442,167.6533,167.4637,167.5359,10622.0
2021-08-06 14:30:00,185.59,185.77,185.59,185.66,3719.0,167.5449,167.7074,167.5449,167.6081,3719.0
2021-08-06 14:40:00,185.7,185.76,185.61,185.73,6663.0,167.6442,167.6984,167.563,167.6713,6663.0
2021-08-06 14:50:00,185.71,185.79,185.5,185.66,6610.0,167.6533,167.7255,167.4637,167.6081,6610.0
2021-08-06 15:00:00,185.77,185.81,185.58,185.81,5422.0,167.7074,167.7435,167.5359,167.7435,5422.0
2021-08-06 15:10:00,185.85,185.87,185.77,185.8,4276.0,167.7796,167.7977,167.7074,167.7345,4276.0
2021-08-06 15:20:00,185.81,185.89,185.8,185.88,12797.0,167.7435,167.8158,167.7345,167.8067,12797.0
2021-08-06 15:30:00,185.9,186.09,185.9,186.06,10383.0,167.8248,167.9963,167.8248,167.9692,10383.0
2021-08-06 15:40:00,186.06,186.13,185.91,185.96,51397.0,167.9692,168.0324,167.8338,167.879,51397.0
2021-08-06 15:50:00,185.95,186.06,185.87,186.02,91176.0,167.8699,167.9692,167.7977,167.9331,91176.0
2021-08-09 09:30:00,186.31,186.48,184.45,184.47,36862.0,168.1949,168.3484,166.5158,166.5338,36862.0
2021-08-09 09:40:00,184.45,185.06,184.29,184.87,19877.0,166.5158,167.0665,166.3713,166.8949,19877.0
2021-08-09 09:50:00,185.07,185.5,184.98,185.44,12647.0,167.0755,167.4637,166.9942,167.4095,12647.0
2021-08-09 10:00:00,185.56,185.71,185.29,185.29,8260.0,167.5178,167.6533,167.2741,167.2741,8260.0
2021-08-09 10:10:00,185.37,185.96,185.37,185.96,11237.0,167.3463,167.879,167.3463,167.879,11237.0
2021-08-09 10:20:00,186.01,186.59,185.96,186.28,14262.0,167.9241,168.4477,167.879,168.1678,14262.0
2021-08-09 10:30:00,186.38,186.53,186.11,186.14,8324.0,168.2581,168.3935,168.0144,168.0415,8324.0
2021-08-09 10:40:00,186.25,186.35,186.08,186.08,8293.0,168.1408,168.231,167.9873,167.9873,8293.0
2021-08-09 10:50:00,186.11,186.23,185.72,185.86,7050.0,168.0144,168.1227,167.6623,167.7887,7050.0
2021-08-09 11:00:00,185.8,185.91,185.71,185.79,6863.0,167.7345,167.8338,167.6533,167.7255,6863.0
2021-08-09 11:10:00,185.83,185.92,185.45,185.83,8602.0,167.7616,167.8428,167.4185,167.7616,8602.0
2021-08-09 11:20:00,185.79,185.82,185.16,185.35,7478.0,167.7255,167.7526,167.1567,167.3283,7478.0
2021-08-09 11:30:00,185.53,185.62,185.22,185.29,6146.0,167.4908,167.572,167.2109,167.2741,6146.0
2021-08-09 11:40:00,185.35,185.75,185.35,185.66,5861.0,167.3283,167.6894,167.3283,167.6081,5861.0
2021-08-09 11:50:00,185.62,186.32,185.61,186.32,14660.0,167.572,168.204,167.563,168.204,14660.0
2021-08-09 12:00:00,186.39,186.61,186.36,186.56,6717.0,168.2671,168.4658,168.2401,168.4206,6717.0
2021-08-09 12:10:00,186.56,186.68,186.53,186.55,6305.0,168.4206,168.5289,168.3935,168.4116,6305.0
2021-08-09 12:20:00,186.53,186.63,186.4,186.4,6083.0,168.3935,168.4838,168.2762,168.2762,6083.0
2021-08-09 12:30:00,186.43,186.52,186.31,186.42,5746.0,168.3033,168.3845,168.1949,168.2942,5746.0
2021-08-09 12:40:00,186.37,186.44,186.18,186.22,5870.0,168.2491,168.3123,168.0776,168.1137,5870.0
2021-08-09 12:50:00,186.24,186.49,186.22,186.44,4987.0,168.1317,168.3574,168.1137,168.3123,4987.0
2021-08-09 13:00:00,186.39,186.39,186.26,186.36,4224.0,168.2671,168.2671,168.1498,168.2401,4224.0
2021-08-09 13:10:00,186.36,186.39,186.08,186.14,3650.0,168.2401,168.2671,167.9873,168.0415,3650.0
2021-08-09 13:20:00,186.09,186.25,186.03,186.15,5872.0,167.9963,168.1408,167.9421,168.0505,5872.0
2021-08-09 13:30:00,186.09,186.41,186.0,186.41,7321.0,167.9963,168.2852,167.9151,168.2852,7321.0
2021-08-09 13:40:00,186.46,186.63,186.43,186.43,6336.0,168.3303,168.4838,168.3033,168.3033,6336.0
2021-08-09 13:50:00,186.46,186.54,186.36,186.48,3367.0,168.3303,168.4026,168.2401,168.3484,3367.0
2021-08-09 14:00:00,186.5,186.6,186.45,186.49,5121.0,168.3664,168.4567,168.3213,168.3574,5121.0
2021-08-09 14:10:00,186.46,186.51,186.31,186.37,5580.0,168.3303,168.3755,168.1949,168.2491,5580.0
2021-08-09 14:20:00,186.36,186.39,186.08,186.31,19005.0,168.2401,168.2671,167.9873,168.1949,19005.0
2021-08-09 14:30:00,186.32,186.6,186.31,186.51,10705.0,168.204,168.4567,168.1949,168.3755,10705.0
2021-08-09 14:40:00,186.53,186.53,186.0,186.0,15063.0,168.3935,168.3935,167.9151,167.9151,15063.0
2021-08-09 14:50:00,186.0,186.23,185.96,186.2,4838.0,167.9151,168.1227,167.879,168.0956,4838.0
2021-08-09 15:00:00,186.22,186.28,186.01,186.06,17802.0,168.1137,168.1678,167.9241,167.9692,17802.0
2021-08-09 15:10:00,186.08,186.11,185.79,185.91,9762.0,167.9873,168.0144,167.7255,167.8338,9762.0
2021-08-09 15:20:00,185.92,186.07,185.9,186.05,10476.0,167.8428,167.9783,167.8248,167.9602,10476.0
2021-08-09 15:30:00,186.06,186.24,186.06,186.14,13291.0,167.9692,168.1317,167.9692,168.0415,13291.0
2021-08-09 15:40:00,186.13,186.2,185.9,186.02,20622.0,168.0324,168.0956,167.8248,167.9331,20622.0
2021-08-09 15:50:00,185.99,186.04,185.58,185.69,63771.0,167.906,167.9512,167.5359,167.6352,63771.0
2021-08-10 09:30:00,186.39,186.97,185.53,185.79,62572.0,168.2671,168.7908,167.4908,167.7255,62572.0
2021-08-10 09:40:00,185.81,185.96,185.4,185.83,20860.0,167.7435,167.879,167.3734,167.7616,20860.0
2021-08-10 09:50:00,185.92,186.26,185.91,186.04,16630.0,167.8428,168.1498,167.8338,167.9512,16630.0
2021-08-10 10:00:00,185.89,185.92,185.5,185.69,14279.0,167.8158,167.8428,167.4637,167.6352,14279.0
2021-08-10 10:10:00,185.67,186.01,185.43,185.58,11662.0,167.6172,167.9241,167.4005,167.5359,11662.0
2021-08-10 10:20:00,185.62,185.62,184.83,184.9,10868.0,167.572,167.572,166.8588,166.922,10868.0
2021-08-10 10:30:00,184.83,184.83,184.14,184.27,14654.0,166.8588,166.8588,166.2359,166.3533,14654.0
2021-08-10 10:40:00,184.15,184.3,183.42,184.3,36453.0,166.2449,166.3804,165.5859,166.3804,36453.0
2021-08-10 10:50:00,184.2,184.3,183.52,183.83,18278.0,166.2901,166.3804,165.6762,165.9561,18278.0
2021-08-10 11:00:00,183.78,184.0,183.46,183.48,15964.0,165.9109,166.1095,165.622,165.6401,15964.0
2021-08-10 11:10:00,183.55,183.67,183.14,183.21,23895.0,165.7033,165.8116,165.3331,165.3963,23895.0
2021-08-10 11:20:00,183.23,184.14,183.22,184.08,15722.0,165.4144,166.2359,165.4054,166.1817,15722.0
2021-08-10 11:30:00,184.11,184.33,183.97,184.33,8900.0,166.2088,166.4074,166.0824,166.4074,8900.0
2021-08-10 11:40:00,184.41,184.43,184.03,184.03,10239.0,166.4797,166.4977,166.1366,166.1366,10239.0
2021-08-10 11:50:00,184.0,184.0,183.59,183.6,7154.0,166.1095,166.1095,165.7394,165.7484,7154.0
2021-08-10 12:00:00,183.65,184.33,183.65,184.18,6083.0,165.7936,166.4074,165.7936,166.272,6083.0
2021-08-10 12:10:00,184.22,184.38,184.07,184.28,9210.0,166.3081,166.4526,166.1727,166.3623,9210.0
2021-08-10 12:20:00,184.35,184.81,184.13,184.16,9912.0,166.4255,166.8408,166.2269,166.254,9912.0
2021-08-10 12:30:00,184.13,184.23,183.79,184.23,7988.0,166.2269,166.3172,165.9199,166.3172,7988.0
2021-08-10 12:40:00,184.22,184.31,184.01,184.26,5468.0,166.3081,166.3894,166.1186,166.3442,5468.0
2021-08-10 12:50:00,184.22,184.28,184.1,184.12,3784.0,166.3081,166.3623,166.1998,166.2179,3784.0
2021-08-10 13:00:00,184.12,184.28,184.01,184.23,6957.0,166.2179,166.3623,166.1186,166.3172,6957.0
2021-08-10 13:10:00,184.22,184.52,184.18,184.42,13538.0,166.3081,166.579,166.272,166.4887,13538.0
2021-08-10 13:20:00,184.4,184.4,184.15,184.19,5562.0,166.4706,166.4706,166.2449,166.2811,5562.0
2021-08-10 13:30:00,184.18,184.35,183.84,183.84,7968.0,166.272,166.4255,165.9651,165.9651,7968.0
2021-08-10 13:40:00,183.83,183.94,183.22,183.71,10590.0,165.9561,166.0554,165.4054,165.8477,10590.0
2021-08-10 13:50:00,183.7,183.92,183.6,183.91,6956.0,165.8387,166.0373,165.7484,166.0283,6956.0
2021-08-10 14:00:00,183.89,184.08,183.6,183.77,8124.0,166.0102,166.1817,165.7484,165.9019,8124.0
2021-08-10 14:10:00,183.74,183.85,183.73,183.83,6201.0,165.8748,165.9741,165.8658,165.9561,6201.0
2021-08-10 14:20:00,183.84,184.29,183.8,184.28,13697.0,165.9651,166.3713,165.929,166.3623,13697.0
2021-08-10 14:30:00,184.27,184.87,184.27,184.85,15683.0,166.3533,166.8949,166.3533,166.8769,15683.0
2021-08-10 14:40:00,184.81,185.13,184.77,185.01,23182.0,166.8408,167.1297,166.8047,167.0213,23182.0
2021-08-10 14:50:00,184.94,185.07,184.9,185.03,6000.0,166.9581,167.0755,166.922,167.0394,6000.0
2021-08-10 15:00:00,185.05,185.23,184.95,185.16,9628.0,167.0574,167.2199,166.9672,167.1567,9628.0
2021-08-10 15:10:00,185.16,185.24,184.96,185.0,11152.0,167.1567,167.229,166.9762,167.0123,11152.0
2021-08-10 15:20:00,185.08,185.32,185.06,185.32,7576.0,167.0845,167.3012,167.0665,167.3012,7576.0
2021-08-10 15:30:00,185.32,185.42,185.25,185.27,20161.0,167.3012,167.3915,167.238,167.256,20161.0
2021-08-10 15:40:00,185.31,185.37,184.95,184.99,22453.0,167.2922,167.3463,166.9672,167.0033,22453.0
2021-08-10 15:50:00,185.0,185.01,184.59,184.89,68805.0,167.0123,167.0213,166.6422,166.913,68805.0
2021-08-11 09:30:00,186.09,186.14,184.88,185.31,33212.0,167.9963,168.0415,166.904,167.2922,33212.0
2021-08-11 09:40:00,185.38,185.62,185.11,185.42,10352.0,167.3553,167.572,167.1116,167.3915,10352.0
2021-08-11 09:50:00,185.45,185.54,185.07,185.41,10563.0,167.4185,167.4998,167.0755,167.3824,10563.0
2021-08-11 10:00:00,185.48,185.61,184.78,184.93,14194.0,167.4456,167.563,166.8137,166.9491,14194.0
2021-08-11 10:10:00,184.9,185.06,184.49,184.59,11573.0,166.922,167.0665,166.5519,166.6422,11573.0
2021-08-11 10:20:00,184.57,184.64,184.24,184.26,12956.0,166.6241,166.6873,166.3262,166.3442,12956.0
2021-08-11 10:30:00,184.25,184.32,183.75,184.01,14315.0,166.3352,166.3984,165.8838,166.1186,14315.0
2021-08-11 10:40:00,183.85,184.42,183.83,184.36,8456.0,165.9741,166.4887,165.9561,166.4345,8456.0
2021-08-11 10:50:00,184.41,184.52,184.07,184.19,7927.0,166.4797,166.579,166.1727,166.2811,7927.0
2021-08-11 11:00:00,183.96,183.96,183.52,183.68,6664.0,166.0734,166.0734,165.6762,165.8206,6664.0
2021-08-11 11:10:00,183.72,184.04,183.19,183.36,29604.0,165.8568,166.1456,165.3783,165.5318,29604.0
2021-08-11 11:20:00,183.41,183.93,183.4,183.91,5353.0,165.5769,166.0463,165.5679,166.0283,5353.0
2021-08-11 11:30:00,183.89,184.3,183.89,184.0,4716.0,166.0102,166.3804,166.0102,166.1095,4716.0
2021-08-11 11:40:00,184.08,184.2,183.67,183.7,8560.0,166.1817,166.2901,165.8116,165.8387,8560.0
2021-08-11 11:50:00,183.64,184.06,183.52,184.02,11064.0,165.7845,166.1637,165.6762,166.1276,11064.0
2021-08-11 12:00:00,183.93,184.5,183.93,184.42,8610.0,166.0463,166.5609,166.0463,166.4887,8610.0
2021-08-11 12:10:00,184.35,184.45,184.3,184.42,5411.0,166.4255,166.5158,166.3804,166.4887,5411.0
2021-08-11 12:20:00,184.38,184.51,184.21,184.42,9552.0,166.4526,166.5699,166.2991,166.4887,9552.0
2021-08-11 12:30:00,184.39,184.61,184.39,184.58,7285.0,166.4616,166.6602,166.4616,166.6331,7285.0
2021-08-11 12:40:00,184.58,184.62,184.52,184.57,7760.0,166.6331,166.6692,166.579,166.6241,7760.0
2021-08-11 12:50:00,184.55,184.55,184.19,184.2,10801.0,166.606,166.606,166.2811,166.2901,10801.0
2021-08-11 13:00:00,184.2,184.68,184.2,184.59,12950.0,166.2901,166.7234,166.2901,166.6422,12950.0
2021-08-11 13:10:00,184.68,184.76,184.46,184.51,4050.0,166.7234,166.7956,166.5248,166.5699,4050.0
2021-08-11 13:20:00,184.49,184.71,184.49,184.65,3968.0,166.5519,166.7505,166.5519,166.6963,3968.0
2021-08-11 13:30:00,184.66,184.72,184.16,184.25,6168.0,166.7054,166.7595,166.254,166.3352,6168.0
2021-08-11 13:40:00,184.28,184.4,184.1,184.14,6361.0,166.3623,166.4706,166.1998,166.2359,6361.0
2021-08-11 13:50:00,184.1,184.13,183.84,183.84,9357.0,166.1998,166.2269,165.9651,165.9651,9357.0
2021-08-11 14:00:00,183.83,184.28,183.83,184.24,8806.0,165.9561,166.3623,165.9561,166.3262,8806.0
2021-08-11 14:10:00,184.21,184.5,184.1,184.47,12228.0,166.2991,166.5609,166.1998,166.5338,12228.0
2021-08-11 14:20:00,184.47,184.62,184.41,184.61,10905.0,166.5338,166.6692,166.4797,166.6602,10905.0
2021-08-11 14:30:00,184.65,184.95,184.65,184.88,8443.0,166.6963,166.9672,166.6963,166.904,8443.0
2021-08-11 14:40:00,184.87,185.04,184.66,184.75,14463.0,166.8949,167.0484,166.7054,166.7866,14463.0
2021-08-11 14:50:00,184.73,184.95,184.7,184.89,9800.0,166.7685,166.9672,166.7415,166.913,9800.0
2021-08-11 15:00:00,184.9,185.09,184.84,185.03,6298.0,166.922,167.0935,166.8679,167.0394,6298.0
2021-08-11 15:10:00,185.03,185.11,184.81,184.93,7524.0,167.0394,167.1116,166.8408,166.9491,7524.0
2021-08-11 15:20:00,184.94,184.98,184.79,184.91,8890.0,166.9581,166.9942,166.8227,166.931,8890.0
2021-08-11 15:30:00,184.9,185.02,184.78,184.81,16966.0,166.922,167.0304,166.8137,166.8408,16966.0
2021-08-11 15:40:00,184.83,185.03,184.8,184.97,24044.0,166.8588,167.0394,166.8317,166.9852,24044.0
2021-08-11 15:50:00,184.91,185.02,184.67,184.78,60440.0,166.931,167.0304,166.7144,166.8137,60440.0
2021-08-12 09:30:00,184.15,184.28,182.79,183.26,28642.0,166.2449,166.3623,165.0172,165.4415,28642.0
2021-08-12 09:40:00,183.08,183.14,182.51,182.65,21659.0,165.279,165.3331,164.7644,164.8908,21659.0
2021-08-12 09:50:00,182.7,182.82,182.05,182.45,32723.0,164.9359,165.0443,164.3491,164.7102,32723.0
2021-08-12 10:00:00,182.43,182.43,181.55,181.97,19910.0,164.6922,164.6922,163.8977,164.2769,19910.0
2021-08-12 10:10:00,181.97,183.1,181.9,183.08,6428.0,164.2769,165.297,164.2137,165.279,6428.0
2021-08-12 10:20:00,183.25,183.52,183.04,183.35,13653.0,165.4324,165.6762,165.2429,165.5227,13653.0
2021-08-12 10:30:00,183.51,183.92,183.36,183.74,12182.0,165.6672,166.0373,165.5318,165.8748,12182.0
2021-08-12 10:40:00,183.67,183.88,183.22,183.88,6795.0,165.8116,166.0012,165.4054,166.0012,6795.0
2021-08-12 10:50:00,183.88,184.06,183.63,183.81,10686.0,166.0012,166.1637,165.7755,165.938,10686.0
2021-08-12 11:00:00,183.9,183.9,183.33,183.54,7495.0,166.0192,166.0192,165.5047,165.6943,7495.0
2021-08-12 11:10:00,183.54,183.88,183.26,183.82,4817.0,165.6943,166.0012,165.4415,165.947,4817.0
2021-08-12 11:20:00,183.92,184.09,183.73,183.99,7364.0,166.0373,166.1908,165.8658,166.1005,7364.0
2021-08-12 11:30:00,183.97,184.21,183.82,184.06,3270.0,166.0824,166.2991,165.947,166.1637,3270.0
2021-08-12 11:40:00,184.05,184.11,183.77,183.89,9779.0,166.1547,166.2088,165.9019,166.0102,9779.0
2021-08-12 11:50:00,183.92,184.11,183.71,183.71,5953.0,166.0373,166.2088,165.8477,165.8477,5953.0
2021-08-12 12:00:00,183.64,183.65,183.37,183.42,5506.0,165.7845,165.7936,165.5408,165.5859,5506.0
2021-08-12 12:10:00,183.42,183.67,183.28,183.46,6356.0,165.5859,165.8116,165.4595,165.622,6356.0
2021-08-12 12:20:00,183.39,183.48,183.22,183.25,4617.0,165.5588,165.6401,165.4054,165.4324,4617.0
2021-08-12 12:30:00,183.22,183.69,183.19,183.66,12713.0,165.4054,165.8297,165.3783,165.8026,12713.0
2021-08-12 12:40:00,183.71,183.72,183.45,183.5,16401.0,165.8477,165.8568,165.613,165.6581,16401.0
2021-08-12 12:50:00,183.55,183.57,183.2,183.2,5327.0,165.7033,165.7213,165.3873,165.3873,5327.0
2021-08-12 13:00:00,183.26,183.51,183.24,183.51,2931.0,165.4415,165.6672,165.4234,165.6672,2931.0
2021-08-12 13:10:00,183.55,183.55,183.27,183.29,2422.0,165.7033,165.7033,165.4505,165.4686,2422.0
2021-08-12 13:20:00,183.36,183.47,183.21,183.43,3339.0,165.5318,165.6311,165.3963,165.5949,3339.0
2021-08-12 13:30:00,183.4,183.52,183.27,183.27,5161.0,165.5679,165.6762,165.4505,165.4505,5161.0
2021-08-12 13:40:00,183.3,183.32,183.05,183.12,7108.0,165.4776,165.4956,165.2519,165.3151,7108.0
2021-08-12 13:50:00,183.06,183.24,183.04,183.23,2986.0,165.2609,165.4234,165.2429,165.4144,2986.0
2021-08-12 14:00:00,183.25,183.35,183.16,183.31,5706.0,165.4324,165.5227,165.3512,165.4866,5706.0
2021-08-12 14:10:00,183.25,183.32,183.16,183.25,3827.0,165.4324,165.4956,165.3512,165.4324,3827.0
2021-08-12 14:20:00,183.24,183.43,183.23,183.29,5183.0,165.4234,165.5949,165.4144,165.4686,5183.0
2021-08-12 14:30:00,183.29,183.67,183.29,183.61,3793.0,165.4686,165.8116,165.4686,165.7574,3793.0
2021-08-12 14:40:00,183.62,183.88,183.62,183.73,7019.0,165.7665,166.0012,165.7665,165.8658,7019.0
2021-08-12 14:50:00,183.69,183.71,183.55,183.6,7907.0,165.8297,165.8477,165.7033,165.7484,7907.0
2021-08-12 15:00:00,183.63,183.79,183.62,183.75,10274.0,165.7755,165.9199,165.7665,165.8838,10274.0
2021-08-12 15:10:00,183.75,183.9,183.61,183.77,14669.0,165.8838,166.0192,165.7574,165.9019,14669.0
2021-08-12 15:20:00,183.74,183.9,183.67,183.82,17278.0,165.8748,166.0192,165.8116,165.947,17278.0
2021-08-12 15:30:00,183.79,183.81,183.54,183.79,20388.0,165.9199,165.938,165.6943,165.9199,20388.0
2021-08-12 15:40:00,183.78,183.95,183.61,183.76,30751.0,165.9109,166.0644,165.7574,165.8929,30751.0
2021-08-12 15:50:00,183.72,183.72,183.16,183.24,89489.0,165.8568,165.8568,165.3512,165.4234,89489.0
2021-08-13 09:30:00,183.34,183.9,182.87,183.29,24656.0,165.5137,166.0192,165.0894,165.4686,24656.0
2021-08-13 09:40:00,183.31,183.6,182.86,183.5,22299.0,165.4866,165.7484,165.0804,165.6581,22299.0
2021-08-13 09:50:00,183.33,183.33,182.8,182.87,14004.0,165.5047,165.5047,165.0262,165.0894,14004.0
2021-08-13 10:00:00,183.0,183.26,182.67,183.25,11785.0,165.2068,165.4415,164.9088,165.4324,11785.0
2021-08-13 10:10:00,183.25,183.86,183.25,183.75,18862.0,165.4324,165.9831,165.4324,165.8838,18862.0
2021-08-13 10:20:00,183.77,184.0,183.37,183.38,13552.0,165.9019,166.1095,165.5408,165.5498,13552.0
2021-08-13 10:30:00,183.46,183.73,183.43,183.53,5908.0,165.622,165.8658,165.5949,165.6852,5908.0
2021-08-13 10:40:00,183.53,183.76,183.1,183.7,10772.0,165.6852,165.8929,165.297,165.8387,10772.0
2021-08-13 10:50:00,183.65,183.65,182.99,183.1,15811.0,165.7936,165.7936,165.1977,165.297,15811.0
2021-08-13 11:00:00,183.11,183.55,183.1,183.34,10558.0,165.3061,165.7033,165.297,165.5137,10558.0
2021-08-13 11:10:00,183.31,183.38,183.18,183.21,7828.0,165.4866,165.5498,165.3693,165.3963,7828.0
2021-08-13 11:20:00,183.27,183.48,183.26,183.42,9019.0,165.4505,165.6401,165.4415,165.5859,9019.0
2021-08-13 11:30:00,183.4,183.58,183.09,183.12,9473.0,165.5679,165.7304,165.288,165.3151,9473.0
2021-08-13 11:40:00,183.1,183.18,182.94,183.11,11539.0,165.297,165.3693,165.1526,165.3061,11539.0
2021-08-13 11:50:00,183.09,183.09,182.91,183.05,12467.0,165.288,165.288,165.1255,165.2519,12467.0
2021-08-13 12:00:00,183.06,183.3,183.06,183.24,4338.0,165.2609,165.4776,165.2609,165.4234,4338.0
2021-08-13 12:10:00,183.26,183.33,183.11,183.12,4797.0,165.4415,165.5047,165.3061,165.3151,4797.0
2021-08-13 12:20:00,183.18,183.18,182.82,183.07,21132.0,165.3693,165.3693,165.0443,165.27,21132.0
2021-08-13 12:30:00,183.13,183.17,182.9,182.9,3208.0,165.3241,165.3602,165.1165,165.1165,3208.0
2021-08-13 12:40:00,182.95,183.02,182.72,182.86,10554.0,165.1616,165.2248,164.954,165.0804,10554.0
2021-08-13 12:50:00,182.84,182.92,182.68,182.88,12032.0,165.0623,165.1345,164.9179,165.0984,12032.0
2021-08-13 13:00:00,182.94,182.94,182.75,182.77,7224.0,165.1526,165.1526,164.9811,164.9991,7224.0
2021-08-13 13:10:00,182.77,182.98,182.77,182.92,8408.0,164.9991,165.1887,164.9991,165.1345,8408.0
2021-08-13 13:20:00,182.88,182.91,182.67,182.71,6052.0,165.0984,165.1255,164.9088,164.945,6052.0
2021-08-13 13:30:00,182.72,182.85,182.68,182.8,7638.0,164.954,165.0713,164.9179,165.0262,7638.0
2021-08-13 13:40:00,182.83,182.85,182.69,182.75,6828.0,165.0533,165.0713,164.9269,164.9811,6828.0
2021-08-13 13:50:00,182.75,182.88,182.71,182.88,10335.0,164.9811,165.0984,164.945,165.0984,10335.0
2021-08-13 14:00:00,182.87,182.93,182.64,182.72,7569.0,165.0894,165.1436,164.8818,164.954,7569.0
2021-08-13 14:10:00,182.71,182.74,182.58,182.67,9556.0,164.945,164.972,164.8276,164.9088,9556.0
2021-08-13 14:20:00,182.71,182.78,182.6,182.78,17239.0,164.945,165.0081,164.8456,165.0081,17239.0
2021-08-13 14:30:00,182.77,182.79,182.63,182.69,9795.0,164.9991,165.0172,164.8727,164.9269,9795.0
2021-08-13 14:40:00,182.67,182.86,182.51,182.77,11136.0,164.9088,165.0804,164.7644,164.9991,11136.0
2021-08-13 14:50:00,182.73,182.91,182.72,182.88,5398.0,164.963,165.1255,164.954,165.0984,5398.0
2021-08-13 15:00:00,182.85,182.88,182.67,182.75,8148.0,165.0713,165.0984,164.9088,164.9811,8148.0
2021-08-13 15:10:00,182.77,183.14,182.77,183.0,8300.0,164.9991,165.3331,164.9991,165.2068,8300.0
2021-08-13 15:20:00,183.04,183.15,183.03,183.13,7328.0,165.2429,165.3422,165.2338,165.3241,7328.0
2021-08-13 15:30:00,183.11,183.19,182.79,183.15,24984.0,165.3061,165.3783,165.0172,165.3422,24984.0
2021-08-13 15:40:00,183.17,183.23,183.07,183.19,20578.0,165.3602,165.4144,165.27,165.3783,20578.0
2021-08-13 15:50:00,183.18,183.51,182.88,183.47,68005.0,165.3693,165.6672,165.0984,165.6311,68005.0
2021-08-16 09:30:00,182.0,182.13,181.33,181.56,51357.0,164.8105,164.9282,164.2037,164.412,51357.0
2021-08-16 09:40:00,181.66,182.25,181.49,182.18,17657.0,164.5026,165.0368,164.3486,164.9735,17657.0
2021-08-16 09:50:00,182.29,182.3,181.18,181.23,19177.0,165.0731,165.0821,164.0679,164.1132,19177.0
2021-08-16 10:00:00,181.09,181.43,180.81,181.0,17837.0,163.9864,164.2943,163.7329,163.9049,17837.0
2021-08-16 10:10:00,180.99,181.37,180.05,180.13,14186.0,163.8958,164.24,163.0446,163.1171,14186.0
2021-08-16 10:20:00,180.13,180.84,180.08,180.76,17513.0,163.1171,163.76,163.0718,163.6876,17513.0
2021-08-16 10:30:00,180.66,181.22,180.33,181.06,9559.0,163.597,164.1041,163.2982,163.9592,9559.0
2021-08-16 10:40:00,181.06,181.18,180.7,180.99,6144.0,163.9592,164.0679,163.6332,163.8958,6144.0
2021-08-16 10:50:00,180.97,180.97,180.31,180.48,11895.0,163.8777,163.8777,163.2801,163.434,11895.0
2021-08-16 11:00:00,180.53,180.86,180.2,180.49,11837.0,163.4793,163.7781,163.1805,163.4431,11837.0
2021-08-16 11:10:00,180.41,180.69,180.17,180.44,22766.0,163.3706,163.6242,163.1533,163.3978,22766.0
2021-08-16 11:20:00,180.47,180.65,180.45,180.58,8305.0,163.425,163.588,163.4069,163.5246,8305.0
2021-08-16 11:30:00,180.54,180.8,180.54,180.79,6082.0,163.4884,163.7238,163.4884,163.7147,6082.0
2021-08-16 11:40:00,180.8,181.01,180.8,180.89,8680.0,163.7238,163.914,163.7238,163.8053,8680.0
2021-08-16 11:50:00,180.96,180.98,180.55,180.55,8688.0,163.8687,163.8868,163.4974,163.4974,8688.0
2021-08-16 12:00:00,180.6,180.6,180.31,180.32,7351.0,163.5427,163.5427,163.2801,163.2891,7351.0
2021-08-16 12:10:00,180.32,180.62,180.32,180.62,4530.0,163.2891,163.5608,163.2891,163.5608,4530.0
2021-08-16 12:20:00,180.49,180.58,180.35,180.35,7375.0,163.4431,163.5246,163.3163,163.3163,7375.0
2021-08-16 12:30:00,180.3,180.4,180.24,180.28,8241.0,163.271,163.3616,163.2167,163.2529,8241.0
2021-08-16 12:40:00,180.29,180.58,180.29,180.54,4792.0,163.262,163.5246,163.262,163.4884,4792.0
2021-08-16 12:50:00,180.58,180.69,180.54,180.58,4313.0,163.5246,163.6242,163.4884,163.5246,4313.0
2021-08-16 13:00:00,180.59,180.74,180.56,180.71,3552.0,163.5336,163.6695,163.5065,163.6423,3552.0
2021-08-16 13:10:00,180.69,180.7,180.58,180.59,6512.0,163.6242,163.6332,163.5246,163.5336,6512.0
2021-08-16 13:20:00,180.56,180.92,180.55,180.88,8714.0,163.5065,163.8325,163.4974,163.7962,8714.0
2021-08-16 13:30:00,180.89,181.21,180.88,181.12,4541.0,163.8053,164.0951,163.7962,164.0136,4541.0
2021-08-16 13:40:00,181.18,181.24,180.96,181.08,5527.0,164.0679,164.1222,163.8687,163.9773,5527.0
2021-08-16 13:50:00,181.02,181.22,181.0,181.06,4307.0,163.923,164.1041,163.9049,163.9592,4307.0
2021-08-16 14:00:00,181.09,181.39,181.03,181.38,7069.0,163.9864,164.2581,163.9321,164.249,7069.0
2021-08-16 14:10:00,181.41,181.78,181.41,181.56,14452.0,164.2762,164.6112,164.2762,164.412,14452.0
2021-08-16 14:20:00,181.53,181.53,181.18,181.25,5950.0,164.3848,164.3848,164.0679,164.1313,5950.0
2021-08-16 14:30:00,181.27,181.48,181.26,181.43,3780.0,164.1494,164.3396,164.1403,164.2943,3780.0
2021-08-16 14:40:00,181.44,181.56,181.31,181.51,4063.0,164.3033,164.412,164.1856,164.3667,4063.0
2021-08-16 14:50:00,181.52,181.55,181.38,181.38,7700.0,164.3758,164.403,164.249,164.249,7700.0
2021-08-16 15:00:00,181.4,181.45,181.27,181.31,9272.0,164.2671,164.3124,164.1494,164.1856,9272.0
2021-08-16 15:10:00,181.36,181.47,181.34,181.39,5781.0,164.2309,164.3305,164.2128,164.2581,5781.0
2021-08-16 15:20:00,181.39,181.68,181.39,181.68,6244.0,164.2581,164.5207,164.2581,164.5207,6244.0
2021-08-16 15:30:00,181.61,181.71,181.39,181.41,14638.0,164.4573,164.5478,164.2581,164.2762,14638.0
2021-08-16 15:40:00,181.37,181.5,181.22,181.33,17687.0,164.24,164.3577,164.1041,164.2037,17687.0
2021-08-16 15:50:00,181.33,181.79,181.33,181.66,73674.0,164.2037,164.6203,164.2037,164.5026,73674.0
2021-08-17 09:30:00,180.26,180.5,178.94,179.62,53912.0,163.2348,163.4521,162.0395,162.6552,53912.0
2021-08-17 09:40:00,179.66,179.91,179.15,179.24,9162.0,162.6915,162.9179,162.2296,162.3111,9162.0
2021-08-17 09:50:00,179.11,179.3,178.11,178.34,20865.0,162.1934,162.3655,161.2879,161.4961,20865.0
2021-08-17 10:00:00,178.25,178.66,177.87,177.93,22716.0,161.4146,161.7859,161.0705,161.1249,22716.0
2021-08-17 10:10:00,177.88,178.57,177.77,178.27,14733.0,161.0796,161.7044,160.98,161.4327,14733.0
2021-08-17 10:20:00,178.12,178.92,178.0,178.84,9510.0,161.2969,162.0214,161.1882,161.9489,9510.0
2021-08-17 10:30:00,178.79,179.5,178.71,179.44,8697.0,161.9036,162.5466,161.8312,162.4922,8697.0
2021-08-17 10:40:00,179.55,180.03,179.55,179.91,14673.0,162.5919,163.0265,162.5919,162.9179,14673.0
2021-08-17 10:50:00,180.08,180.12,179.18,179.23,7542.0,163.0718,163.108,162.2568,162.3021,7542.0
2021-08-17 11:00:00,179.18,179.18,178.57,178.65,14138.0,162.2568,162.2568,161.7044,161.7769,14138.0
2021-08-17 11:10:00,178.67,178.72,178.25,178.51,11200.0,161.795,161.8402,161.4146,161.6501,11200.0
2021-08-17 11:20:00,178.49,178.49,177.9,178.15,21619.0,161.632,161.632,161.0977,161.3241,21619.0
2021-08-17 11:30:00,178.07,178.56,177.93,178.3,12185.0,161.2516,161.6954,161.1249,161.4599,12185.0
2021-08-17 11:40:00,178.13,178.34,178.01,178.34,6465.0,161.306,161.4961,161.1973,161.4961,6465.0
2021-08-17 11:50:00,178.3,178.33,178.01,178.08,8801.0,161.4599,161.4871,161.1973,161.2607,8801.0
2021-08-17 12:00:00,178.08,178.43,177.8,178.22,15855.0,161.2607,161.5776,161.0071,161.3875,15855.0
2021-08-17 12:10:00,178.2,178.43,177.9,178.16,8858.0,161.3694,161.5776,161.0977,161.3331,8858.0
2021-08-17 12:20:00,178.32,178.41,177.94,178.41,10621.0,161.478,161.5595,161.1339,161.5595,10621.0
2021-08-17 12:30:00,178.36,178.36,177.81,177.82,8314.0,161.5142,161.5142,161.0162,161.0253,8314.0
2021-08-17 12:40:00,177.77,177.77,177.38,177.38,22536.0,160.98,160.98,160.6268,160.6268,22536.0
2021-08-17 12:50:00,177.31,177.65,177.21,177.27,10415.0,160.5634,160.8713,160.4729,160.5272,10415.0
2021-08-17 13:00:00,177.19,177.93,177.19,177.85,19469.0,160.4548,161.1249,160.4548,161.0524,19469.0
2021-08-17 13:10:00,177.89,178.22,177.84,177.91,12251.0,161.0886,161.3875,161.0434,161.1067,12251.0
2021-08-17 13:20:00,177.91,178.27,177.69,178.18,9227.0,161.1067,161.4327,160.9075,161.3512,9227.0
2021-08-17 13:30:00,178.12,178.12,177.64,177.64,7289.0,161.2969,161.2969,160.8623,160.8623,7289.0
2021-08-17 13:40:00,177.62,177.62,177.35,177.48,12112.0,160.8441,160.8441,160.5996,160.7174,12112.0
2021-08-17 13:50:00,177.53,177.61,177.38,177.61,13926.0,160.7626,160.8351,160.6268,160.8351,13926.0
2021-08-17 14:00:00,177.62,177.81,177.61,177.69,8838.0,160.8441,161.0162,160.8351,160.9075,8838.0
2021-08-17 14:10:00,177.71,177.96,177.66,177.76,7485.0,160.9256,161.152,160.8804,160.9709,7485.0
2021-08-17 14:20:00,177.79,177.93,177.54,177.63,16348.0,160.9981,161.1249,160.7717,160.8532,16348.0
2021-08-17 14:30:00,177.62,177.78,177.34,177.52,20177.0,160.8441,160.989,160.5906,160.7536,20177.0
2021-08-17 14:40:00,177.49,178.09,177.46,177.95,14599.0,160.7264,161.2697,160.6993,161.143,14599.0
2021-08-17 14:50:00,177.96,178.26,177.8,178.22,11241.0,161.152,161.4237,161.0071,161.3875,11241.0
2021-08-17 15:00:00,178.28,178.56,178.25,178.35,21924.0,161.4418,161.6954,161.4146,161.5052,21924.0
2021-08-17 15:10:00,178.28,178.74,178.2,178.38,24453.0,161.4418,161.8584,161.3694,161.5324,24453.0
2021-08-17 15:20:00,178.36,178.48,178.21,178.28,12387.0,161.5142,161.6229,161.3784,161.4418,12387.0
2021-08-17 15:30:00,178.41,178.56,178.1,178.14,24585.0,161.5595,161.6954,161.2788,161.315,24585.0
2021-08-17 15:40:00,178.11,178.24,177.97,178.14,36690.0,161.2879,161.4056,161.1611,161.315,36690.0
2021-08-17 15:50:00,178.16,178.74,178.16,178.67,118124.0,161.3331,161.8584,161.3331,161.795,118124.0
2021-08-18 09:30:00,177.57,178.21,177.19,177.59,47732.0,160.7989,161.3784,160.4548,160.817,47732.0
2021-08-18 09:40:00,177.56,177.88,177.35,177.54,11488.0,160.7898,161.0796,160.5996,160.7717,11488.0
2021-08-18 09:50:00,177.29,178.85,177.2,178.74,21952.0,160.5453,161.958,160.4638,161.8584,21952.0
2021-08-18 10:00:00,178.74,179.19,178.5,178.86,15127.0,161.8584,162.2659,161.641,161.967,15127.0
2021-08-18 10:10:00,178.82,178.84,178.38,178.66,6107.0,161.9308,161.9489,161.5324,161.7859,6107.0
2021-08-18 10:20:00,178.67,178.88,178.2,178.23,12095.0,161.795,161.9851,161.3694,161.3965,12095.0
2021-08-18 10:30:00,178.27,178.53,178.02,178.08,8577.0,161.4327,161.6682,161.2064,161.2607,8577.0
2021-08-18 10:40:00,178.1,178.17,177.65,177.87,12089.0,161.2788,161.3422,160.8713,161.0705,12089.0
2021-08-18 10:50:00,177.95,177.96,177.5,177.63,5917.0,161.143,161.152,160.7355,160.8532,5917.0
2021-08-18 11:00:00,177.63,178.01,177.51,177.77,13714.0,160.8532,161.1973,160.7445,160.98,13714.0
2021-08-18 11:10:00,177.74,177.79,177.29,177.52,13097.0,160.9528,160.9981,160.5453,160.7536,13097.0
2021-08-18 11:20:00,177.5,177.83,177.47,177.69,6706.0,160.7355,161.0343,160.7083,160.9075,6706.0
2021-08-18 11:30:00,177.69,178.01,177.56,177.94,8132.0,160.9075,161.1973,160.7898,161.1339,8132.0
2021-08-18 11:40:00,178.06,178.23,177.84,177.84,10502.0,161.2426,161.3965,161.0434,161.0434,10502.0
2021-08-18 11:50:00,177.7,177.81,177.57,177.61,5914.0,160.9166,161.0162,160.7989,160.8351,5914.0
2021-08-18 12:00:00,177.69,177.76,177.56,177.59,4769.0,160.9075,160.9709,160.7898,160.817,4769.0
2021-08-18 12:10:00,177.55,177.55,177.15,177.17,5150.0,160.7808,160.7808,160.4185,160.4366,5150.0
2021-08-18 12:20:00,177.21,177.49,176.9,177.39,22979.0,160.4729,160.7264,160.1921,160.6359,22979.0
2021-08-18 12:30:00,177.37,177.95,177.37,177.95,5456.0,160.6178,161.143,160.6178,161.143,5456.0
2021-08-18 12:40:00,178.0,178.0,177.82,177.84,4439.0,161.1882,161.1882,161.0253,161.0434,4439.0
2021-08-18 12:50:00,177.8,177.87,177.74,177.76,5300.0,161.0071,161.0705,160.9528,160.9709,5300.0
2021-08-18 13:00:00,177.84,177.84,177.55,177.61,4194.0,161.0434,161.0434,160.7808,160.8351,4194.0
2021-08-18 13:10:00,177.65,177.77,177.56,177.59,3995.0,160.8713,160.98,160.7898,160.817,3995.0
2021-08-18 13:20:00,177.62,177.7,177.49,177.66,5020.0,160.8441,160.9166,160.7264,160.8804,5020.0
2021-08-18 13:30:00,177.71,177.73,177.42,177.47,9050.0,160.9256,160.9438,160.663,160.7083,9050.0
2021-08-18 13:40:00,177.47,177.52,177.3,177.52,8180.0,160.7083,160.7536,160.5544,160.7536,8180.0
2021-08-18 13:50:00,177.56,177.6,177.38,177.45,12701.0,160.7898,160.826,160.6268,160.6902,12701.0
2021-08-18 14:00:00,177.45,177.86,177.35,177.38,39765.0,160.6902,161.0615,160.5996,160.6268,39765.0
2021-08-18 14:10:00,177.49,177.49,176.24,176.59,13989.0,160.7264,160.7264,159.5945,159.9114,13989.0
2021-08-18 14:20:00,176.76,177.49,176.55,177.44,13318.0,160.0654,160.7264,159.8752,160.6811,13318.0
2021-08-18 14:30:00,177.49,177.55,177.19,177.19,19007.0,160.7264,160.7808,160.4548,160.4548,19007.0
2021-08-18 14:40:00,177.12,177.33,177.04,177.21,7798.0,160.3914,160.5815,160.3189,160.4729,7798.0
2021-08-18 14:50:00,177.21,177.32,177.06,177.18,57378.0,160.4729,160.5725,160.337,160.4457,57378.0
2021-08-18 15:00:00,177.15,177.32,176.96,177.0,23108.0,160.4185,160.5725,160.2465,160.2827,23108.0
2021-08-18 15:10:00,176.89,177.12,176.88,177.05,21383.0,160.1831,160.3914,160.174,160.328,21383.0
2021-08-18 15:20:00,177.04,177.09,176.79,176.87,11874.0,160.3189,160.3642,160.0925,160.165,11874.0
2021-08-18 15:30:00,176.82,176.84,176.45,176.63,17554.0,160.1197,160.1378,159.7846,159.9476,17554.0
2021-08-18 15:40:00,176.61,176.82,176.17,176.17,42336.0,159.9295,160.1197,159.5311,159.5311,42336.0
2021-08-18 15:50:00,176.16,176.16,174.98,175.34,148991.0,159.522,159.522,158.4535,158.7795,148991.0
2021-08-19 09:30:00,174.01,174.31,173.5,173.7,49240.0,157.5751,157.8468,157.1133,157.2944,49240.0
2021-08-19 09:40:00,173.86,174.7,173.3,173.8,27020.0,157.4393,158.1999,156.9322,157.3849,27020.0
2021-08-19 09:50:00,173.88,175.02,173.77,174.28,35212.0,157.4574,158.4897,157.3578,157.8196,35212.0
2021-08-19 10:00:00,174.19,174.93,174.06,174.28,22133.0,157.7381,158.4082,157.6204,157.8196,22133.0
2021-08-19 10:10:00,174.23,175.34,174.06,174.97,24886.0,157.7743,158.7795,157.6204,158.4444,24886.0
2021-08-19 10:20:00,174.97,175.18,174.78,175.06,16550.0,158.4444,158.6346,158.2724,158.5259,16550.0
2021-08-19 10:30:00,175.0,175.23,174.74,174.81,15248.0,158.4716,158.6799,158.2362,158.2995,15248.0
2021-08-19 10:40:00,174.81,174.96,174.67,174.74,10953.0,158.2995,158.4354,158.1728,158.2362,10953.0
2021-08-19 10:50:00,174.77,175.91,174.77,175.91,13939.0,158.2633,159.2956,158.2633,159.2956,13939.0
2021-08-19 11:00:00,176.0,176.12,175.72,175.76,25726.0,159.3771,159.4858,159.1236,159.1598,25726.0
2021-08-19 11:10:00,175.81,176.12,175.68,176.03,13244.0,159.2051,159.4858,159.0874,159.4043,13244.0
2021-08-19 11:20:00,175.89,175.97,175.54,175.86,13154.0,159.2775,159.35,158.9606,159.2504,13154.0
2021-08-19 11:30:00,175.82,176.27,175.82,176.27,24880.0,159.2141,159.6216,159.2141,159.6216,24880.0
2021-08-19 11:40:00,176.25,177.61,176.25,177.41,18854.0,159.6035,160.8351,159.6035,160.654,18854.0
2021-08-19 11:50:00,177.42,177.63,177.2,177.2,11775.0,160.663,160.8532,160.4638,160.4638,11775.0
2021-08-19 12:00:00,177.28,177.54,176.99,177.03,12186.0,160.5363,160.7717,160.2736,160.3099,12186.0
2021-08-19 12:10:00,177.19,177.62,176.94,176.96,14036.0,160.4548,160.8441,160.2284,160.2465,14036.0
2021-08-19 12:20:00,176.98,177.28,176.88,177.28,5213.0,160.2646,160.5363,160.174,160.5363,5213.0
2021-08-19 12:30:00,177.24,177.56,177.17,177.56,5678.0,160.5,160.7898,160.4366,160.7898,5678.0
2021-08-19 12:40:00,177.56,177.75,177.44,177.7,31245.0,160.7898,160.9619,160.6811,160.9166,31245.0
2021-08-19 12:50:00,177.74,178.0,177.6,177.6,10694.0,160.9528,161.1882,160.826,160.826,10694.0
2021-08-19 13:00:00,177.57,177.57,177.19,177.31,16098.0,160.7989,160.7989,160.4548,160.5634,16098.0
2021-08-19 13:10:00,177.29,177.39,177.07,177.25,12249.0,160.5453,160.6359,160.3461,160.5091,12249.0
2021-08-19 13:20:00,177.33,177.54,177.2,177.2,8402.0,160.5815,160.7717,160.4638,160.4638,8402.0
2021-08-19 13:30:00,177.23,177.41,177.0,177.4,9052.0,160.491,160.654,160.2827,160.6449,9052.0
2021-08-19 13:40:00,177.4,177.76,177.37,177.53,7818.0,160.6449,160.9709,160.6178,160.7626,7818.0
2021-08-19 13:50:00,177.64,177.72,177.39,177.4,6619.0,160.8623,160.9347,160.6359,160.6449,6619.0
2021-08-19 14:00:00,177.29,177.66,177.06,177.12,9045.0,160.5453,160.8804,160.337,160.3914,9045.0
2021-08-19 14:10:00,177.07,177.1,176.44,176.75,11037.0,160.3461,160.3733,159.7756,160.0563,11037.0
2021-08-19 14:20:00,176.7,176.97,176.29,176.32,10534.0,160.011,160.2555,159.6398,159.6669,10534.0
2021-08-19 14:30:00,176.34,176.66,175.99,176.57,10357.0,159.685,159.9748,159.3681,159.8933,10357.0
2021-08-19 14:40:00,176.48,176.64,176.24,176.5,9649.0,159.8118,159.9567,159.5945,159.8299,9649.0
2021-08-19 14:50:00,176.43,177.08,176.17,177.08,10682.0,159.7665,160.3551,159.5311,160.3551,10682.0
2021-08-19 15:00:00,177.13,177.65,177.13,177.55,10010.0,160.4004,160.8713,160.4004,160.7808,10010.0
2021-08-19 15:10:00,177.57,177.6,177.28,177.45,9843.0,160.7989,160.826,160.5363,160.6902,9843.0
2021-08-19 15:20:00,177.51,177.71,177.39,177.71,16116.0,160.7445,160.9256,160.6359,160.9256,16116.0
2021-08-19 15:30:00,177.61,177.83,177.5,177.55,19126.0,160.8351,161.0343,160.7355,160.7808,19126.0
2021-08-19 15:40:00,177.57,177.7,177.21,177.21,30006.0,160.7989,160.9166,160.4729,160.4729,30006.0
2021-08-19 15:50:00,177.21,177.45,176.81,177.27,89653.0,160.4729,160.6902,160.1106,160.5272,89653.0
2021-08-20 09:30:00,177.04,178.3,177.0,178.19,37621.0,160.3189,161.4599,160.2827,161.3603,37621.0
2021-08-20 09:40:00,178.11,178.86,177.74,178.74,11223.0,161.2879,161.967,160.9528,161.8584,11223.0
2021-08-20 09:50:00,178.54,178.65,178.25,178.38,5736.0,161.6772,161.7769,161.4146,161.5324,5736.0
2021-08-20 10:00:00,178.27,178.66,178.04,178.45,9130.0,161.4327,161.7859,161.2245,161.5957,9130.0
2021-08-20 10:10:00,178.56,179.1,178.55,178.84,7009.0,161.6954,162.1844,161.6863,161.9489,7009.0
2021-08-20 10:20:00,178.92,178.92,178.14,178.18,19115.0,162.0214,162.0214,161.315,161.3512,19115.0
2021-08-20 10:30:00,178.35,179.14,178.35,178.75,27773.0,161.5052,162.2206,161.5052,161.8674,27773.0
2021-08-20 10:40:00,178.61,179.03,178.51,178.8,6646.0,161.7406,162.121,161.6501,161.9127,6646.0
2021-08-20 10:50:00,178.79,178.84,178.32,178.4,11744.0,161.9036,161.9489,161.478,161.5505,11744.0
2021-08-20 11:00:00,178.43,178.47,178.16,178.36,9619.0,161.5776,161.6139,161.3331,161.5142,9619.0
2021-08-20 11:10:00,178.37,178.67,178.37,178.6,8145.0,161.5233,161.795,161.5233,161.7316,8145.0
2021-08-20 11:20:00,178.6,178.68,178.3,178.39,6595.0,161.7316,161.804,161.4599,161.5414,6595.0
2021-08-20 11:30:00,178.4,178.68,178.18,178.19,6267.0,161.5505,161.804,161.3512,161.3603,6267.0
2021-08-20 11:40:00,178.19,178.19,177.43,177.69,10332.0,161.3603,161.3603,160.6721,160.9075,10332.0
2021-08-20 11:50:00,177.69,177.76,177.4,177.61,6845.0,160.9075,160.9709,160.6449,160.8351,6845.0
2021-08-20 12:00:00,177.68,177.78,177.49,177.64,3838.0,160.8985,160.989,160.7264,160.8623,3838.0
2021-08-20 12:10:00,177.59,177.66,177.35,177.44,4125.0,160.817,160.8804,160.5996,160.6811,4125.0
2021-08-20 12:20:00,177.44,177.71,177.4,177.71,4591.0,160.6811,160.9256,160.6449,160.9256,4591.0
2021-08-20 12:30:00,177.75,178.25,177.75,178.25,5918.0,160.9619,161.4146,160.9619,161.4146,5918.0
2021-08-20 12:40:00,178.28,178.36,178.21,178.34,6043.0,161.4418,161.5142,161.3784,161.4961,6043.0
2021-08-20 12:50:00,178.3,178.52,178.29,178.51,4943.0,161.4599,161.6591,161.4509,161.6501,4943.0
2021-08-20 13:00:00,178.51,178.6,178.4,178.51,4222.0,161.6501,161.7316,161.5505,161.6501,4222.0
2021-08-20 13:10:00,178.56,178.57,178.36,178.36,3175.0,161.6954,161.7044,161.5142,161.5142,3175.0
2021-08-20 13:20:00,178.33,178.4,178.14,178.18,7124.0,161.4871,161.5505,161.315,161.3512,7124.0
2021-08-20 13:30:00,178.21,178.28,178.0,178.03,4706.0,161.3784,161.4418,161.1882,161.2154,4706.0
2021-08-20 13:40:00,178.14,178.17,178.04,178.05,3397.0,161.315,161.3422,161.2245,161.2335,3397.0
2021-08-20 13:50:00,178.14,178.21,177.88,177.9,3091.0,161.315,161.3784,161.0796,161.0977,3091.0
2021-08-20 14:00:00,177.9,178.15,177.88,178.11,7456.0,161.0977,161.3241,161.0796,161.2879,7456.0
2021-08-20 14:10:00,178.2,178.3,178.07,178.12,10552.0,161.3694,161.4599,161.2516,161.2969,10552.0
2021-08-20 14:20:00,178.11,178.11,177.91,178.02,5552.0,161.2879,161.2879,161.1067,161.2064,5552.0
2021-08-20 14:30:00,178.03,178.27,177.91,178.15,9179.0,161.2154,161.4327,161.1067,161.3241,9179.0
2021-08-20 14:40:00,178.14,178.3,178.07,178.3,4999.0,161.315,161.4599,161.2516,161.4599,4999.0
2021-08-20 14:50:00,178.36,178.44,178.25,178.36,8362.0,161.5142,161.5867,161.4146,161.5142,8362.0
2021-08-20 15:00:00,178.34,178.36,178.13,178.3,13414.0,161.4961,161.5142,161.306,161.4599,13414.0
2021-08-20 15:10:00,178.35,178.42,178.2,178.23,9803.0,161.5052,161.5686,161.3694,161.3965,9803.0
2021-08-20 15:20:00,178.23,178.53,178.21,178.47,13465.0,161.3965,161.6682,161.3784,161.6139,13465.0
2021-08-20 15:30:00,178.46,178.55,178.22,178.55,12424.0,161.6048,161.6863,161.3875,161.6863,12424.0
2021-08-20 15:40:00,178.56,178.62,178.37,178.44,24417.0,161.6954,161.7497,161.5233,161.5867,24417.0
2021-08-20 15:50:00,178.56,179.05,178.46,178.88,130564.0,161.6954,162.1391,161.6048,161.9851,130564.0
2021-08-23 09:30:00,179.99,181.1,179.94,180.7,35709.0,162.9903,163.9955,162.945,163.6332,35709.0
2021-08-23 09:40:00,180.68,180.79,180.13,180.23,15540.0,163.6151,163.7147,163.1171,163.2076,15540.0
2021-08-23 09:50:00,180.28,180.68,179.64,179.74,13989.0,163.2529,163.6151,162.6734,162.7639,13989.0
2021-08-23 10:00:00,179.77,179.89,178.81,178.82,22649.0,162.7911,162.8997,161.9217,161.9308,22649.0
2021-08-23 10:10:00,179.17,179.62,178.92,179.42,9331.0,162.2477,162.6552,162.0214,162.4741,9331.0
2021-08-23 10:20:00,179.38,179.88,178.62,178.71,16533.0,162.4379,162.8907,161.7497,161.8312,16533.0
2021-08-23 10:30:00,178.75,179.41,178.75,179.41,11592.0,161.8674,162.4651,161.8674,162.4651,11592.0
2021-08-23 10:40:00,179.47,179.71,179.21,179.49,7160.0,162.5194,162.7367,162.284,162.5375,7160.0
2021-08-23 10:50:00,179.53,179.83,179.49,179.83,6561.0,162.5737,162.8454,162.5375,162.8454,6561.0
2021-08-23 11:00:00,179.87,179.91,179.61,179.74,10104.0,162.8816,162.9179,162.6462,162.7639,10104.0
2021-08-23 11:10:00,179.81,179.97,179.62,179.97,10169.0,162.8273,162.9722,162.6552,162.9722,10169.0
2021-08-23 11:20:00,179.99,180.21,179.96,180.14,9187.0,162.9903,163.1895,162.9631,163.1261,9187.0
2021-08-23 11:30:00,180.23,180.46,180.23,180.36,8917.0,163.2076,163.4159,163.2076,163.3254,8917.0
2021-08-23 11:40:00,180.32,180.53,180.23,180.27,10478.0,163.2891,163.4793,163.2076,163.2439,10478.0
2021-08-23 11:50:00,180.25,180.87,180.24,180.87,16320.0,163.2257,163.7872,163.2167,163.7872,16320.0
2021-08-23 12:00:00,180.92,181.32,180.91,181.3,29335.0,163.8325,164.1947,163.8234,164.1766,29335.0
2021-08-23 12:10:00,181.3,181.3,180.83,181.07,24493.0,164.1766,164.1766,163.751,163.9683,24493.0
2021-08-23 12:20:00,181.06,181.2,181.0,181.2,5433.0,163.9592,164.086,163.9049,164.086,5433.0
2021-08-23 12:30:00,181.21,181.21,180.82,180.82,8684.0,164.0951,164.0951,163.7419,163.7419,8684.0
2021-08-23 12:40:00,180.74,180.88,180.41,180.42,10913.0,163.6695,163.7962,163.3706,163.3797,10913.0
2021-08-23 12:50:00,180.47,180.85,180.44,180.81,7373.0,163.425,163.7691,163.3978,163.7329,7373.0
2021-08-23 13:00:00,180.81,180.97,180.6,180.61,13033.0,163.7329,163.8777,163.5427,163.5517,13033.0
2021-08-23 13:10:00,180.62,180.79,180.6,180.63,10489.0,163.5608,163.7147,163.5427,163.5699,10489.0
2021-08-23 13:20:00,180.63,180.74,180.5,180.57,8579.0,163.5699,163.6695,163.4521,163.5155,8579.0
2021-08-23 13:30:00,180.59,180.65,180.26,180.29,11521.0,163.5336,163.588,163.2348,163.262,11521.0
2021-08-23 13:40:00,180.3,180.5,180.18,180.39,20946.0,163.271,163.4521,163.1624,163.3525,20946.0
2021-08-23 13:50:00,180.4,180.64,180.35,180.55,20651.0,163.3616,163.5789,163.3163,163.4974,20651.0
2021-08-23 14:00:00,180.62,181.11,180.6,181.08,18475.0,163.5608,164.0045,163.5427,163.9773,18475.0
2021-08-23 14:10:00,181.1,181.22,180.74,180.74,20151.0,163.9955,164.1041,163.6695,163.6695,20151.0
2021-08-23 14:20:00,180.78,180.95,180.77,180.86,9723.0,163.7057,163.8596,163.6966,163.7781,9723.0
2021-08-23 14:30:00,180.85,181.14,180.85,180.97,13835.0,163.7691,164.0317,163.7691,163.8777,13835.0
2021-08-23 14:40:00,180.98,181.06,180.8,181.06,8152.0,163.8868,163.9592,163.7238,163.9592,8152.0
2021-08-23 14:50:00,181.1,181.11,180.97,181.05,8792.0,163.9955,164.0045,163.8777,163.9502,8792.0
2021-08-23 15:00:00,181.03,181.2,180.87,180.93,18032.0,163.9321,164.086,163.7872,163.8415,18032.0
2021-08-23 15:10:00,180.92,181.25,180.89,181.15,14395.0,163.8325,164.1313,163.8053,164.0407,14395.0
2021-08-23 15:20:00,181.12,181.12,180.9,181.09,12241.0,164.0136,164.0136,163.8144,163.9864,12241.0
2021-08-23 15:30:00,181.11,181.31,180.9,180.93,33597.0,164.0045,164.1856,163.8144,163.8415,33597.0
2021-08-23 15:40:00,180.94,181.1,180.73,181.07,52725.0,163.8506,163.9955,163.6604,163.9683,52725.0
2021-08-23 15:50:00,181.03,181.26,180.79,180.93,119859.0,163.9321,164.1403,163.7147,163.8415,119859.0
2021-08-24 09:30:00,181.84,182.87,181.63,182.75,27526.0,164.6656,165.5983,164.4754,165.4896,27526.0
2021-08-24 09:40:00,182.67,182.87,182.21,182.32,7696.0,165.4172,165.5983,165.0006,165.1002,7696.0
2021-08-24 09:50:00,182.23,182.58,181.9,182.32,8973.0,165.0187,165.3357,164.7199,165.1002,8973.0
2021-08-24 10:00:00,182.24,182.27,181.31,181.5,9269.0,165.0278,165.055,164.1856,164.3577,9269.0
2021-08-24 10:10:00,181.5,182.22,181.49,182.12,11668.0,164.3577,165.0097,164.3486,164.9191,11668.0
2021-08-24 10:20:00,182.12,182.35,181.83,182.12,17736.0,164.9191,165.1274,164.6565,164.9191,17736.0
2021-08-24 10:30:00,182.13,182.5,182.11,182.34,6900.0,164.9282,165.2632,164.9101,165.1183,6900.0
2021-08-24 10:40:00,182.31,182.31,181.91,181.99,5202.0,165.0912,165.0912,164.729,164.8014,5202.0
2021-08-24 10:50:00,182.0,182.49,181.9,182.21,15882.0,164.8105,165.2542,164.7199,165.0006,15882.0
2021-08-24 11:00:00,182.21,182.5,182.19,182.43,6494.0,165.0006,165.2632,164.9825,165.1998,6494.0
2021-08-24 11:10:00,182.41,182.8,182.21,182.8,14960.0,165.1817,165.5349,165.0006,165.5349,14960.0
2021-08-24 11:20:00,182.77,182.8,182.11,182.15,15013.0,165.5077,165.5349,164.9101,164.9463,15013.0
2021-08-24 11:30:00,182.13,182.16,181.73,181.83,10346.0,164.9282,164.9553,164.566,164.6565,10346.0
2021-08-24 11:40:00,181.83,182.11,181.78,181.89,8901.0,164.6565,164.9101,164.6112,164.7108,8901.0
2021-08-24 11:50:00,181.84,182.19,181.64,182.12,17593.0,164.6656,164.9825,164.4845,164.9191,17593.0
2021-08-24 12:00:00,182.09,182.31,182.04,182.29,7113.0,164.892,165.0912,164.8467,165.0731,7113.0
2021-08-24 12:10:00,182.32,182.45,182.15,182.45,8595.0,165.1002,165.218,164.9463,165.218,8595.0
2021-08-24 12:20:00,182.32,182.38,182.23,182.3,6852.0,165.1002,165.1546,165.0187,165.0821,6852.0
2021-08-24 12:30:00,182.28,182.5,182.23,182.38,10137.0,165.064,165.2632,165.0187,165.1546,10137.0
2021-08-24 12:40:00,182.39,182.6,182.39,182.54,8764.0,165.1636,165.3538,165.1636,165.2995,8764.0
2021-08-24 12:50:00,182.56,182.66,182.34,182.66,6867.0,165.3176,165.4081,165.1183,165.4081,6867.0
2021-08-24 13:00:00,182.64,182.9,182.64,182.84,14760.0,165.39,165.6255,165.39,165.5711,14760.0
2021-08-24 13:10:00,182.84,182.85,182.32,182.4,12573.0,165.5711,165.5802,165.1002,165.1727,12573.0
2021-08-24 13:20:00,182.41,182.49,182.2,182.41,12690.0,165.1817,165.2542,164.9916,165.1817,12690.0
2021-08-24 13:30:00,182.43,182.53,182.39,182.4,7016.0,165.1998,165.2904,165.1636,165.1727,7016.0
2021-08-24 13:40:00,182.38,182.41,182.23,182.3,8620.0,165.1546,165.1817,165.0187,165.0821,8620.0
2021-08-24 13:50:00,182.31,182.42,182.25,182.34,5053.0,165.0912,165.1908,165.0368,165.1183,5053.0
2021-08-24 14:00:00,182.36,182.4,182.11,182.11,8400.0,165.1365,165.1727,164.9101,164.9101,8400.0
2021-08-24 14:10:00,182.18,182.36,182.07,182.26,4933.0,164.9735,165.1365,164.8738,165.0459,4933.0
2021-08-24 14:20:00,182.26,182.44,182.18,182.43,8629.0,165.0459,165.2089,164.9735,165.1998,8629.0
2021-08-24 14:30:00,182.43,182.6,182.43,182.52,3263.0,165.1998,165.3538,165.1998,165.2813,3263.0
2021-08-24 14:40:00,182.61,182.61,182.35,182.5,5142.0,165.3628,165.3628,165.1274,165.2632,5142.0
2021-08-24 14:50:00,182.5,182.69,182.4,182.62,3640.0,165.2632,165.4353,165.1727,165.3719,3640.0
2021-08-24 15:00:00,182.57,182.69,182.36,182.4,6671.0,165.3266,165.4353,165.1365,165.1727,6671.0
2021-08-24 15:10:00,182.45,182.62,182.38,182.5,4891.0,165.218,165.3719,165.1546,165.2632,4891.0
2021-08-24 15:20:00,182.49,182.62,182.28,182.37,10270.0,165.2542,165.3719,165.064,165.1455,10270.0
2021-08-24 15:30:00,182.37,182.42,182.17,182.27,14063.0,165.1455,165.1908,164.9644,165.055,14063.0
2021-08-24 15:40:00,182.24,182.29,181.87,181.96,22531.0,165.0278,165.0731,164.6927,164.7742,22531.0
2021-08-24 15:50:00,181.95,182.15,181.86,182.09,55846.0,164.7652,164.9463,164.6837,164.892,55846.0
2021-08-25 09:30:00,182.32,183.09,181.94,182.4,22024.0,165.1002,165.7975,164.7561,165.1727,22024.0
2021-08-25 09:40:00,182.36,182.85,182.11,182.41,13080.0,165.1365,165.5802,164.9101,165.1817,13080.0
2021-08-25 09:50:00,182.42,182.61,181.56,181.74,62257.0,165.1908,165.3628,164.412,164.575,62257.0
2021-08-25 10:00:00,181.66,181.8,181.0,181.53,17595.0,164.5026,164.6293,163.9049,164.3848,17595.0
2021-08-25 10:10:00,181.48,181.93,181.42,181.8,7090.0,164.3396,164.7471,164.2852,164.6293,7090.0
2021-08-25 10:20:00,181.78,181.98,181.22,181.32,12076.0,164.6112,164.7923,164.1041,164.1947,12076.0
2021-08-25 10:30:00,181.25,181.48,180.83,181.07,8073.0,164.1313,164.3396,163.751,163.9683,8073.0
2021-08-25 10:40:00,181.1,181.41,180.69,180.69,5449.0,163.9955,164.2762,163.6242,163.6242,5449.0
2021-08-25 10:50:00,180.71,180.86,180.43,180.73,4136.0,163.6423,163.7781,163.3887,163.6604,4136.0
2021-08-25 11:00:00,180.7,180.9,180.53,180.7,6872.0,163.6332,163.8144,163.4793,163.6332,6872.0
2021-08-25 11:10:00,180.68,181.09,180.63,180.81,10844.0,163.6151,163.9864,163.5699,163.7329,10844.0
2021-08-25 11:20:00,180.71,181.01,180.71,180.96,3580.0,163.6423,163.914,163.6423,163.8687,3580.0
2021-08-25 11:30:00,180.94,180.97,180.56,180.57,5445.0,163.8506,163.8777,163.5065,163.5155,5445.0
2021-08-25 11:40:00,180.64,181.06,180.63,181.0,5251.0,163.5789,163.9592,163.5699,163.9049,5251.0
2021-08-25 11:50:00,181.05,181.07,180.6,180.6,9895.0,163.9502,163.9683,163.5427,163.5427,9895.0
2021-08-25 12:00:00,180.7,180.75,180.43,180.43,8759.0,163.6332,163.6785,163.3887,163.3887,8759.0
2021-08-25 12:10:00,180.43,180.9,180.38,180.86,13645.0,163.3887,163.8144,163.3435,163.7781,13645.0
2021-08-25 12:20:00,180.91,181.54,180.9,181.54,17593.0,163.8234,164.3939,163.8144,164.3939,17593.0
2021-08-25 12:30:00,181.49,181.86,181.49,181.86,15595.0,164.3486,164.6837,164.3486,164.6837,15595.0
2021-08-25 12:40:00,181.88,182.1,181.77,181.87,17427.0,164.7018,164.901,164.6022,164.6927,17427.0
2021-08-25 12:50:00,181.84,181.84,181.68,181.81,4791.0,164.6656,164.6656,164.5207,164.6384,4791.0
2021-08-25 13:00:00,181.76,181.8,181.62,181.63,8273.0,164.5931,164.6293,164.4663,164.4754,8273.0
2021-08-25 13:10:00,181.63,181.71,181.47,181.53,3989.0,164.4754,164.5478,164.3305,164.3848,3989.0
2021-08-25 13:20:00,181.49,181.74,181.45,181.58,11336.0,164.3486,164.575,164.3124,164.4301,11336.0
2021-08-25 13:30:00,181.59,181.75,181.55,181.56,3801.0,164.4392,164.5841,164.403,164.412,3801.0
2021-08-25 13:40:00,181.47,181.62,181.39,181.4,4127.0,164.3305,164.4663,164.2581,164.2671,4127.0
2021-08-25 13:50:00,181.4,181.4,181.18,181.2,8343.0,164.2671,164.2671,164.0679,164.086,8343.0
2021-08-25 14:00:00,181.24,181.91,181.2,181.91,11873.0,164.1222,164.729,164.086,164.729,11873.0
2021-08-25 14:10:00,181.96,181.97,181.38,181.48,6420.0,164.7742,164.7833,164.249,164.3396,6420.0
2021-08-25 14:20:00,181.47,181.56,181.3,181.39,2534.0,164.3305,164.412,164.1766,164.2581,2534.0
2021-08-25 14:30:00,181.47,181.47,181.22,181.27,4216.0,164.3305,164.3305,164.1041,164.1494,4216.0
2021-08-25 14:40:00,181.32,181.57,181.32,181.51,5250.0,164.1947,164.4211,164.1947,164.3667,5250.0
2021-08-25 14:50:00,181.54,181.54,181.33,181.35,2681.0,164.3939,164.3939,164.2037,164.2218,2681.0
2021-08-25 15:00:00,181.4,181.44,181.06,181.1,9102.0,164.2671,164.3033,163.9592,163.9955,9102.0
2021-08-25 15:10:00,181.12,181.25,181.06,181.09,17312.0,164.0136,164.1313,163.9592,163.9864,17312.0
2021-08-25 15:20:00,181.12,181.34,181.06,181.27,5967.0,164.0136,164.2128,163.9592,164.1494,5967.0
2021-08-25 15:30:00,181.27,181.49,181.18,181.29,9638.0,164.1494,164.3486,164.0679,164.1675,9638.0
2021-08-25 15:40:00,181.27,181.48,181.08,181.09,12962.0,164.1494,164.3396,163.9773,163.9864,12962.0
2021-08-25 15:50:00,181.15,181.42,181.01,181.08,48292.0,164.0407,164.2852,163.914,163.9773,48292.0
2021-08-26 09:30:00,180.75,181.1,179.66,180.03,31552.0,163.6785,163.9955,162.6915,163.0265,31552.0
2021-08-26 09:40:00,180.07,180.68,180.0,180.44,12839.0,163.0627,163.6151,162.9994,163.3978,12839.0
2021-08-26 09:50:00,180.37,181.53,180.36,181.44,10139.0,163.3344,164.3848,163.3254,164.3033,10139.0
2021-08-26 10:00:00,181.5,181.6,181.21,181.21,11065.0,164.3577,164.4482,164.0951,164.0951,11065.0
2021-08-26 10:10:00,181.21,181.35,180.8,180.99,16554.0,164.0951,164.2218,163.7238,163.8958,16554.0
2021-08-26 10:20:00,180.94,181.07,180.11,180.59,16458.0,163.8506,163.9683,163.099,163.5336,16458.0
2021-08-26 10:30:00,180.65,181.07,180.59,180.71,9598.0,163.588,163.9683,163.5336,163.6423,9598.0
2021-08-26 10:40:00,180.62,180.83,180.3,180.67,18867.0,163.5608,163.751,163.271,163.6061,18867.0
2021-08-26 10:50:00,180.73,180.75,180.4,180.52,11120.0,163.6604,163.6785,163.3616,163.4702,11120.0
2021-08-26 11:00:00,180.47,180.47,180.0,180.21,20247.0,163.425,163.425,162.9994,163.1895,20247.0
2021-08-26 11:10:00,180.09,180.85,180.09,180.81,15753.0,163.0809,163.7691,163.0809,163.7329,15753.0
2021-08-26 11:20:00,180.81,181.11,180.77,180.9,16714.0,163.7329,164.0045,163.6966,163.8144,16714.0
2021-08-26 11:30:00,180.96,181.14,180.75,181.07,8478.0,163.8687,164.0317,163.6785,163.9683,8478.0
2021-08-26 11:40:00,181.15,181.16,180.78,180.85,10822.0,164.0407,164.0498,163.7057,163.7691,10822.0
2021-08-26 11:50:00,180.94,181.2,180.91,181.13,7680.0,163.8506,164.086,163.8234,164.0226,7680.0
2021-08-26 12:00:00,181.15,181.49,181.14,181.39,10197.0,164.0407,164.3486,164.0317,164.2581,10197.0
2021-08-26 12:10:00,181.42,181.6,181.35,181.36,12103.0,164.2852,164.4482,164.2218,164.2309,12103.0
2021-08-26 12:20:00,181.41,181.55,181.32,181.32,7371.0,164.2762,164.403,164.1947,164.1947,7371.0
2021-08-26 12:30:00,181.16,181.33,181.14,181.24,9940.0,164.0498,164.2037,164.0317,164.1222,9940.0
2021-08-26 12:40:00,181.28,181.5,181.28,181.43,3032.0,164.1585,164.3577,164.1585,164.2943,3032.0
2021-08-26 12:50:00,181.46,181.57,181.29,181.51,5618.0,164.3215,164.4211,164.1675,164.3667,5618.0
2021-08-26 13:00:00,181.5,181.65,181.47,181.6,13173.0,164.3577,164.4935,164.3305,164.4482,13173.0
2021-08-26 13:10:00,181.62,181.72,181.48,181.59,12814.0,164.4663,164.5569,164.3396,164.4392,12814.0
2021-08-26 13:20:00,181.59,181.61,181.22,181.33,5813.0,164.4392,164.4573,164.1041,164.2037,5813.0
2021-08-26 13:30:00,181.31,181.43,181.2,181.31,5810.0,164.1856,164.2943,164.086,164.1856,5810.0
2021-08-26 13:40:00,181.34,181.51,181.34,181.48,3577.0,164.2128,164.3667,164.2128,164.3396,3577.0
2021-08-26 13:50:00,181.49,181.62,181.39,181.49,9464.0,164.3486,164.4663,164.2581,164.3486,9464.0
2021-08-26 14:00:00,181.5,181.53,181.12,181.12,6333.0,164.3577,164.3848,164.0136,164.0136,6333.0
2021-08-26 14:10:00,181.18,181.26,181.05,181.15,4384.0,164.0679,164.1403,163.9502,164.0407,4384.0
2021-08-26 14:20:00,181.16,181.27,181.09,181.24,3700.0,164.0498,164.1494,163.9864,164.1222,3700.0
2021-08-26 14:30:00,181.23,181.26,181.13,181.15,5767.0,164.1132,164.1403,164.0226,164.0407,5767.0
2021-08-26 14:40:00,181.22,181.22,180.82,180.9,2960.0,164.1041,164.1041,163.7419,163.8144,2960.0
2021-08-26 14:50:00,180.83,180.91,180.76,180.82,5873.0,163.751,163.8234,163.6876,163.7419,5873.0
2021-08-26 15:00:00,180.73,180.73,180.3,180.44,9313.0,163.6604,163.6604,163.271,163.3978,9313.0
2021-08-26 15:10:00,180.44,180.76,180.35,180.76,8552.0,163.3978,163.6876,163.3163,163.6876,8552.0
2021-08-26 15:20:00,180.8,180.84,180.68,180.71,6775.0,163.7238,163.76,163.6151,163.6423,6775.0
2021-08-26 15:30:00,180.72,181.0,180.71,180.8,13482.0,163.6514,163.9049,163.6423,163.7238,13482.0
2021-08-26 15:40:00,180.8,181.08,180.76,180.97,19157.0,163.7238,163.9773,163.6876,163.8777,19157.0
2021-08-26 15:50:00,180.98,181.09,180.81,180.94,52692.0,163.8868,163.9864,163.7329,163.8506,52692.0
2021-08-27 09:30:00,180.82,181.29,180.56,181.19,22454.0,163.7419,164.1675,163.5065,164.077,22454.0
2021-08-27 09:40:00,181.15,181.82,181.13,181.74,8815.0,164.0407,164.6475,164.0226,164.575,8815.0
2021-08-27 09:50:00,181.66,181.98,181.56,181.93,4856.0,164.5026,164.7923,164.412,164.7471,4856.0
2021-08-27 10:00:00,181.87,182.53,181.51,182.08,13396.0,164.6927,165.2904,164.3667,164.8829,13396.0
2021-08-27 10:10:00,182.15,182.98,182.05,182.77,15784.0,164.9463,165.6979,164.8557,165.5077,15784.0
2021-08-27 10:20:00,182.79,182.82,182.11,182.44,10279.0,165.5258,165.553,164.9101,165.2089,10279.0
2021-08-27 10:30:00,182.42,182.64,182.14,182.32,12182.0,165.1908,165.39,164.9372,165.1002,12182.0
2021-08-27 10:40:00,182.25,182.58,182.16,182.53,9225.0,165.0368,165.3357,164.9553,165.2904,9225.0
2021-08-27 10:50:00,182.57,183.11,182.54,182.91,14077.0,165.3266,165.8156,165.2995,165.6345,14077.0
2021-08-27 11:00:00,182.98,183.1,182.75,182.75,5111.0,165.6979,165.8066,165.4896,165.4896,5111.0
2021-08-27 11:10:00,182.77,182.79,182.53,182.66,13220.0,165.5077,165.5258,165.2904,165.4081,13220.0
2021-08-27 11:20:00,182.69,182.69,181.91,181.92,11269.0,165.4353,165.4353,164.729,164.738,11269.0
2021-08-27 11:30:00,181.91,182.55,181.91,182.55,8875.0,164.729,165.3085,164.729,165.3085,8875.0
2021-08-27 11:40:00,182.57,182.95,182.54,182.89,4569.0,165.3266,165.6707,165.2995,165.6164,4569.0
2021-08-27 11:50:00,182.94,183.03,182.84,182.88,8516.0,165.6617,165.7432,165.5711,165.6073,8516.0
2021-08-27 12:00:00,182.88,183.0,182.74,182.91,4300.0,165.6073,165.716,165.4806,165.6345,4300.0
2021-08-27 12:10:00,182.87,182.89,182.77,182.85,4020.0,165.5983,165.6164,165.5077,165.5802,4020.0
2021-08-27 12:20:00,182.84,182.94,182.73,182.74,9394.0,165.5711,165.6617,165.4715,165.4806,9394.0
2021-08-27 12:30:00,182.75,183.08,182.74,183.04,7635.0,165.4896,165.7885,165.4806,165.7522,7635.0
2021-08-27 12:40:00,183.04,183.04,182.8,182.84,4218.0,165.7522,165.7522,165.5349,165.5711,4218.0
2021-08-27 12:50:00,182.83,182.88,182.73,182.76,6199.0,165.5621,165.6073,165.4715,165.4987,6199.0
2021-08-27 13:00:00,182.7,182.88,182.66,182.67,7967.0,165.4443,165.6073,165.4081,165.4172,7967.0
2021-08-27 13:10:00,182.68,182.75,182.6,182.6,5515.0,165.4262,165.4896,165.3538,165.3538,5515.0
2021-08-27 13:20:00,182.71,182.94,182.67,182.8,6490.0,165.4534,165.6617,165.4172,165.5349,6490.0
2021-08-27 13:30:00,182.71,183.25,182.66,183.2,8689.0,165.4534,165.9424,165.4081,165.8971,8689.0
2021-08-27 13:40:00,183.18,183.21,183.03,183.05,6725.0,165.879,165.9062,165.7432,165.7613,6725.0
2021-08-27 13:50:00,183.01,183.37,182.97,183.37,8074.0,165.7251,166.0511,165.6888,166.0511,8074.0
2021-08-27 14:00:00,183.37,183.52,183.29,183.47,17270.0,166.0511,166.1869,165.9786,166.1416,17270.0
2021-08-27 14:10:00,183.47,183.66,183.46,183.62,16950.0,166.1416,166.3137,166.1326,166.2775,16950.0
2021-08-27 14:20:00,183.61,183.72,183.43,183.71,7191.0,166.2684,166.368,166.1054,166.359,7191.0
2021-08-27 14:30:00,183.71,183.71,183.57,183.71,9065.0,166.359,166.359,166.2322,166.359,9065.0
2021-08-27 14:40:00,183.74,183.88,183.72,183.81,10654.0,166.3861,166.5129,166.368,166.4495,10654.0
2021-08-27 14:50:00,183.77,183.83,183.65,183.67,8339.0,166.4133,166.4676,166.3046,166.3227,8339.0
2021-08-27 15:00:00,183.61,183.92,183.6,183.89,12299.0,166.2684,166.5491,166.2593,166.522,12299.0
2021-08-27 15:10:00,183.89,183.96,183.8,183.87,13677.0,166.522,166.5853,166.4405,166.5038,13677.0
2021-08-27 15:20:00,183.85,184.18,183.81,183.97,19798.0,166.4857,166.7846,166.4495,166.5944,19798.0
2021-08-27 15:30:00,183.95,183.95,183.42,183.42,16755.0,166.5763,166.5763,166.0963,166.0963,16755.0
2021-08-27 15:40:00,183.45,183.49,183.17,183.28,39119.0,166.1235,166.1597,165.87,165.9696,39119.0
2021-08-27 15:50:00,183.3,183.55,183.14,183.45,68216.0,165.9877,166.2141,165.8428,166.1235,68216.0
2021-08-30 09:30:00,184.57,185.5,184.34,185.29,41496.0,167.1377,167.9799,166.9294,167.7897,41496.0
2021-08-30 09:40:00,185.46,185.47,183.8,184.43,32175.0,167.9437,167.9527,166.4405,167.0109,32175.0
2021-08-30 09:50:00,184.33,185.49,184.25,185.37,21774.0,166.9204,167.9708,166.8479,167.8622,21774.0
2021-08-30 10:00:00,185.43,185.69,185.0,185.0,18045.0,167.9165,168.1519,167.5271,167.5271,18045.0
2021-08-30 10:10:00,185.0,185.38,184.8,185.09,14301.0,167.5271,167.8712,167.346,167.6086,14301.0
2021-08-30 10:20:00,185.1,185.58,185.02,185.18,11832.0,167.6177,168.0523,167.5452,167.6901,11832.0
2021-08-30 10:30:00,185.14,185.38,184.49,184.53,15689.0,167.6539,167.8712,167.0653,167.1015,15689.0
2021-08-30 10:40:00,184.53,184.77,184.17,184.75,13688.0,167.1015,167.3188,166.7755,167.3007,13688.0
2021-08-30 10:50:00,184.67,184.94,184.44,184.86,7812.0,167.2283,167.4728,167.02,167.4003,7812.0
2021-08-30 11:00:00,184.89,184.91,184.29,184.33,6636.0,167.4275,167.4456,166.8842,166.9204,6636.0
2021-08-30 11:10:00,184.36,184.53,183.86,183.86,7706.0,166.9476,167.1015,166.4948,166.4948,7706.0
2021-08-30 11:20:00,183.77,184.38,183.76,184.31,8482.0,166.4133,166.9657,166.4042,166.9023,8482.0
2021-08-30 11:30:00,184.27,184.51,184.25,184.36,4503.0,166.8661,167.0834,166.8479,166.9476,4503.0
2021-08-30 11:40:00,184.32,184.82,184.32,184.75,3444.0,166.9113,167.3641,166.9113,167.3007,3444.0
2021-08-30 11:50:00,184.69,184.83,184.59,184.73,6000.0,167.2464,167.3732,167.1558,167.2826,6000.0
2021-08-30 12:00:00,184.71,184.81,184.34,184.55,7173.0,167.2645,167.3551,166.9294,167.1196,7173.0
2021-08-30 12:10:00,184.53,184.64,184.32,184.38,6095.0,167.1015,167.2011,166.9113,166.9657,6095.0
2021-08-30 12:20:00,184.4,184.67,184.4,184.59,5527.0,166.9838,167.2283,166.9838,167.1558,5527.0
2021-08-30 12:30:00,184.67,184.67,184.5,184.6,9478.0,167.2283,167.2283,167.0743,167.1649,9478.0
2021-08-30 12:40:00,184.61,184.61,184.35,184.48,12017.0,167.1739,167.1739,166.9385,167.0562,12017.0
2021-08-30 12:50:00,184.52,184.79,184.45,184.76,11116.0,167.0924,167.3369,167.0291,167.3098,11116.0
2021-08-30 13:00:00,184.81,185.5,184.8,185.46,75948.0,167.3551,167.9799,167.346,167.9437,75948.0
2021-08-30 13:10:00,185.49,185.9,185.38,185.82,20581.0,167.9708,168.3421,167.8712,168.2697,20581.0
2021-08-30 13:20:00,185.87,185.97,185.79,185.88,15857.0,168.3149,168.4055,168.2425,168.324,15857.0
2021-08-30 13:30:00,185.84,185.92,185.64,185.8,15588.0,168.2878,168.3602,168.1067,168.2516,15588.0
2021-08-30 13:40:00,185.84,186.16,185.84,186.15,16785.0,168.2878,168.5776,168.2878,168.5685,16785.0
2021-08-30 13:50:00,186.12,186.27,186.06,186.19,10213.0,168.5413,168.6772,168.487,168.6047,10213.0
2021-08-30 14:00:00,186.24,186.3,186.14,186.22,21961.0,168.65,168.7043,168.5594,168.6319,21961.0
2021-08-30 14:10:00,186.21,186.55,186.21,186.4,12662.0,168.6228,168.9307,168.6228,168.7949,12662.0
2021-08-30 14:20:00,186.39,186.39,186.12,186.22,7216.0,168.7858,168.7858,168.5413,168.6319,7216.0
2021-08-30 14:30:00,186.25,186.26,186.04,186.11,9530.0,168.6591,168.6681,168.4689,168.5323,9530.0
2021-08-30 14:40:00,186.13,186.37,186.13,186.37,7770.0,168.5504,168.7677,168.5504,168.7677,7770.0
2021-08-30 14:50:00,186.35,186.46,186.3,186.43,8728.0,168.7496,168.8492,168.7043,168.8221,8728.0
2021-08-30 15:00:00,186.41,186.61,186.38,186.61,18180.0,168.8039,168.9851,168.7768,168.9851,18180.0
2021-08-30 15:10:00,186.59,186.66,186.48,186.62,12129.0,168.9669,169.0303,168.8673,168.9941,12129.0
2021-08-30 15:20:00,186.64,186.64,186.21,186.23,11514.0,169.0122,169.0122,168.6228,168.6409,11514.0
2021-08-30 15:30:00,186.26,186.35,186.11,186.26,25608.0,168.6681,168.7496,168.5323,168.6681,25608.0
2021-08-30 15:40:00,186.22,186.25,185.91,186.06,25717.0,168.6319,168.6591,168.3512,168.487,25717.0
2021-08-30 15:50:00,186.07,186.65,185.95,186.16,119679.0,168.4961,169.0213,168.3874,168.5776,119679.0
2021-08-31 09:30:00,186.87,186.87,184.8,185.09,51198.0,169.2205,169.2205,167.346,167.6086,51198.0
2021-08-31 09:40:00,185.0,185.37,183.73,183.99,15481.0,167.5271,167.8622,166.3771,166.6125,15481.0
2021-08-31 09:50:00,183.87,183.91,182.77,182.89,22375.0,166.5038,166.5401,165.5077,165.6164,22375.0
2021-08-31 10:00:00,182.88,183.7,182.72,183.4,14719.0,165.6073,166.3499,165.4625,166.0782,14719.0
2021-08-31 10:10:00,183.41,183.55,182.94,183.54,14058.0,166.0873,166.2141,165.6617,166.205,14058.0
2021-08-31 10:20:00,183.48,183.69,183.01,183.44,7073.0,166.1507,166.3408,165.7251,166.1145,7073.0
2021-08-31 10:30:00,183.42,183.62,183.16,183.47,7843.0,166.0963,166.2775,165.8609,166.1416,7843.0
2021-08-31 10:40:00,183.52,183.65,183.26,183.63,17666.0,166.1869,166.3046,165.9515,166.2865,17666.0
2021-08-31 10:50:00,183.5,183.58,182.92,183.28,31832.0,166.1688,166.2412,165.6436,165.9696,31832.0
2021-08-31 11:00:00,183.32,183.37,182.2,183.34,70066.0,166.0058,166.0511,164.9916,166.0239,70066.0
2021-08-31 11:10:00,183.28,183.69,182.88,183.69,13900.0,165.9696,166.3408,165.6073,166.3408,13900.0
2021-08-31 11:20:00,183.62,183.88,183.61,183.75,22174.0,166.2775,166.5129,166.2684,166.3952,22174.0
2021-08-31 11:30:00,183.73,184.01,183.65,183.94,11779.0,166.3771,166.6306,166.3046,166.5672,11779.0
2021-08-31 11:40:00,183.97,184.39,183.93,184.33,8378.0,166.5944,166.9747,166.5582,166.9204,8378.0
2021-08-31 11:50:00,184.33,184.53,184.16,184.43,13500.0,166.9204,167.1015,166.7664,167.0109,13500.0
2021-08-31 12:00:00,184.43,184.46,183.97,183.98,4755.0,167.0109,167.0381,166.5944,166.6035,4755.0
2021-08-31 12:10:00,184.0,184.05,183.89,183.99,2755.0,166.6216,166.6668,166.522,166.6125,2755.0
2021-08-31 12:20:00,184.08,184.48,183.98,184.48,4063.0,166.694,167.0562,166.6035,167.0562,4063.0
2021-08-31 12:30:00,184.43,184.43,184.24,184.35,3935.0,167.0109,167.0109,166.8389,166.9385,3935.0
2021-08-31 12:40:00,184.36,184.58,184.33,184.55,5855.0,166.9476,167.1468,166.9204,167.1196,5855.0
2021-08-31 12:50:00,184.56,184.69,184.51,184.61,10041.0,167.1287,167.2464,167.0834,167.1739,10041.0
2021-08-31 13:00:00,184.63,184.7,184.15,184.18,10409.0,167.1921,167.2554,166.7574,166.7846,10409.0
2021-08-31 13:10:00,184.13,184.26,184.03,184.07,4065.0,166.7393,166.857,166.6487,166.6849,4065.0
2021-08-31 13:20:00,184.06,184.11,183.98,184.11,2390.0,166.6759,166.7212,166.6035,166.7212,2390.0
2021-08-31 13:30:00,184.04,184.12,183.8,183.9,5253.0,166.6578,166.7302,166.4405,166.531,5253.0
2021-08-31 13:40:00,183.91,183.91,183.68,183.81,2778.0,166.5401,166.5401,166.3318,166.4495,2778.0
2021-08-31 13:50:00,183.84,183.95,183.69,183.85,5902.0,166.4767,166.5763,166.3408,166.4857,5902.0
2021-08-31 14:00:00,183.91,183.98,183.77,183.81,8775.0,166.5401,166.6035,166.4133,166.4495,8775.0
2021-08-31 14:10:00,183.77,183.91,183.61,183.87,5516.0,166.4133,166.5401,166.2684,166.5038,5516.0
2021-08-31 14:20:00,183.88,183.99,183.76,183.92,4430.0,166.5129,166.6125,166.4042,166.5491,4430.0
2021-08-31 14:30:00,183.93,184.13,183.89,184.13,5958.0,166.5582,166.7393,166.522,166.7393,5958.0
2021-08-31 14:40:00,184.14,184.24,184.0,184.05,3507.0,166.7483,166.8389,166.6216,166.6668,3507.0
2021-08-31 14:50:00,184.06,184.11,183.9,184.05,9648.0,166.6759,166.7212,166.531,166.6668,9648.0
2021-08-31 15:00:00,184.0,184.08,183.96,184.02,4387.0,166.6216,166.694,166.5853,166.6397,4387.0
2021-08-31 15:10:00,184.0,184.0,183.9,183.96,4468.0,166.6216,166.6216,166.531,166.5853,4468.0
2021-08-31 15:20:00,183.98,184.03,183.68,183.68,14188.0,166.6035,166.6487,166.3318,166.3318,14188.0
2021-08-31 15:30:00,183.67,184.13,183.67,184.1,10776.0,166.3227,166.7393,166.3227,166.7121,10776.0
2021-08-31 15:40:00,184.12,184.37,184.0,184.33,15478.0,166.7302,166.9566,166.6216,166.9204,15478.0
2021-08-31 15:50:00,184.29,184.31,183.12,183.46,197205.0,166.8842,166.9023,165.8247,166.1326,197205.0
2021-09-01 09:30:00,184.74,184.74,183.61,184.52,40580.0,167.2917,167.2917,166.2684,167.0924,40580.0
2021-09-01 09:40:00,184.5,184.5,183.37,183.56,21323.0,167.0743,167.0743,166.0511,166.2231,21323.0
2021-09-01 09:50:00,183.7,183.87,182.79,183.15,17607.0,166.3499,166.5038,165.5258,165.8518,17607.0
2021-09-01 10:00:00,183.17,183.51,182.96,183.06,7693.0,165.87,166.1778,165.6798,165.7703,7693.0
2021-09-01 10:10:00,183.02,183.35,182.9,183.1,18301.0,165.7341,166.033,165.6255,165.8066,18301.0
2021-09-01 10:20:00,183.0,183.62,182.87,183.47,14564.0,165.716,166.2775,165.5983,166.1416,14564.0
2021-09-01 10:30:00,183.63,183.64,183.19,183.48,22405.0,166.2865,166.2956,165.8881,166.1507,22405.0
2021-09-01 10:40:00,183.48,183.93,183.23,183.83,10668.0,166.1507,166.5582,165.9243,166.4676,10668.0
2021-09-01 10:50:00,183.86,183.99,183.69,183.69,8759.0,166.4948,166.6125,166.3408,166.3408,8759.0
2021-09-01 11:00:00,183.7,183.73,183.36,183.57,12100.0,166.3499,166.3771,166.042,166.2322,12100.0
2021-09-01 11:10:00,183.58,183.66,183.44,183.5,9594.0,166.2412,166.3137,166.1145,166.1688,9594.0
2021-09-01 11:20:00,183.46,183.46,183.01,183.06,6041.0,166.1326,166.1326,165.7251,165.7703,6041.0
2021-09-01 11:30:00,183.01,183.19,182.89,182.9,14772.0,165.7251,165.8881,165.6164,165.6255,14772.0
2021-09-01 11:40:00,182.9,182.97,182.49,182.56,13553.0,165.6255,165.6888,165.2542,165.3176,13553.0
2021-09-01 11:50:00,182.64,182.96,182.62,182.96,31871.0,165.39,165.6798,165.3719,165.6798,31871.0
2021-09-01 12:00:00,183.06,183.74,183.06,183.52,11712.0,165.7703,166.3861,165.7703,166.1869,11712.0
2021-09-01 12:10:00,183.53,183.69,183.49,183.69,4210.0,166.196,166.3408,166.1597,166.3408,4210.0
2021-09-01 12:20:00,183.74,183.76,183.48,183.7,8447.0,166.3861,166.4042,166.1507,166.3499,8447.0
2021-09-01 12:30:00,183.68,184.02,183.55,183.88,15641.0,166.3318,166.6397,166.2141,166.5129,15641.0
2021-09-01 12:40:00,183.94,183.94,183.73,183.73,6002.0,166.5672,166.5672,166.3771,166.3771,6002.0
2021-09-01 12:50:00,183.79,183.79,183.65,183.68,7640.0,166.4314,166.4314,166.3046,166.3318,7640.0
2021-09-01 13:00:00,183.68,183.72,183.52,183.57,6626.0,166.3318,166.368,166.1869,166.2322,6626.0
2021-09-01 13:10:00,183.61,183.61,183.39,183.47,5578.0,166.2684,166.2684,166.0692,166.1416,5578.0
2021-09-01 13:20:00,183.48,183.54,183.43,183.5,3079.0,166.1507,166.205,166.1054,166.1688,3079.0
2021-09-01 13:30:00,183.51,183.62,183.42,183.42,6307.0,166.1778,166.2775,166.0963,166.0963,6307.0
2021-09-01 13:40:00,183.41,183.48,183.31,183.31,7177.0,166.0873,166.1507,165.9967,165.9967,7177.0
2021-09-01 13:50:00,183.32,183.4,183.18,183.4,10565.0,166.0058,166.0782,165.879,166.0782,10565.0
2021-09-01 14:00:00,183.39,183.4,183.09,183.18,3313.0,166.0692,166.0782,165.7975,165.879,3313.0
2021-09-01 14:10:00,183.15,183.25,183.1,183.16,5150.0,165.8518,165.9424,165.8066,165.8609,5150.0
2021-09-01 14:20:00,183.16,183.45,183.16,183.32,3366.0,165.8609,166.1235,165.8609,166.0058,3366.0
2021-09-01 14:30:00,183.33,183.33,182.9,183.04,8872.0,166.0148,166.0148,165.6255,165.7522,8872.0
2021-09-01 14:40:00,183.06,183.12,182.82,182.82,8169.0,165.7703,165.8247,165.553,165.553,8169.0
2021-09-01 14:50:00,182.87,182.97,182.77,182.84,6859.0,165.5983,165.6888,165.5077,165.5711,6859.0
2021-09-01 15:00:00,182.85,182.85,182.66,182.7,3882.0,165.5802,165.5802,165.4081,165.4443,3882.0
2021-09-01 15:10:00,182.71,182.88,182.68,182.83,13001.0,165.4534,165.6073,165.4262,165.5621,13001.0
2021-09-01 15:20:00,182.8,182.93,182.7,182.7,11321.0,165.5349,165.6526,165.4443,165.4443,11321.0
2021-09-01 15:30:00,182.64,182.8,182.23,182.27,33134.0,165.39,165.5349,165.0187,165.055,33134.0
2021-09-01 15:40:00,182.23,182.33,182.17,182.18,29016.0,165.0187,165.1093,164.9644,164.9735,29016.0
2021-09-01 15:50:00,182.16,182.36,181.59,181.67,166796.0,164.9553,165.1365,164.4392,164.5116,166796.0
2021-09-02 09:30:00,182.14,182.35,180.59,181.19,40295.0,164.9372,165.1274,163.5336,164.077,40295.0
2021-09-02 09:40:00,181.37,181.63,181.34,181.36,19428.0,164.24,164.4754,164.2128,164.2309,19428.0
2021-09-02 09:50:00,181.23,181.58,180.85,181.51,17670.0,164.1132,164.4301,163.7691,164.3667,17670.0
2021-09-02 10:00:00,181.46,181.65,181.11,181.17,12275.0,164.3215,164.4935,164.0045,164.0588,12275.0
2021-09-02 10:10:00,181.1,181.53,181.02,181.47,16213.0,163.9955,164.3848,163.923,164.3305,16213.0
2021-09-02 10:20:00,181.43,182.05,181.42,181.77,16933.0,164.2943,164.8557,164.2852,164.6022,16933.0
2021-09-02 10:30:00,181.79,182.07,181.67,181.9,18567.0,164.6203,164.8738,164.5116,164.7199,18567.0
2021-09-02 10:40:00,181.74,182.45,181.73,182.25,7381.0,164.575,165.218,164.566,165.0368,7381.0
2021-09-02 10:50:00,182.19,182.37,182.12,182.21,24783.0,164.9825,165.1455,164.9191,165.0006,24783.0
2021-09-02 11:00:00,182.25,182.8,182.25,182.61,26450.0,165.0368,165.5349,165.0368,165.3628,26450.0
2021-09-02 11:10:00,182.55,182.7,182.41,182.7,10721.0,165.3085,165.4443,165.1817,165.4443,10721.0
2021-09-02 11:20:00,182.65,182.66,182.28,182.32,11223.0,165.3991,165.4081,165.064,165.1002,11223.0
2021-09-02 11:30:00,182.31,182.31,182.06,182.11,9528.0,165.0912,165.0912,164.8648,164.9101,9528.0
2021-09-02 11:40:00,182.16,182.41,182.14,182.21,7108.0,164.9553,165.1817,164.9372,165.0006,7108.0
2021-09-02 11:50:00,182.22,182.22,181.98,182.09,5026.0,165.0097,165.0097,164.7923,164.892,5026.0
2021-09-02 12:00:00,182.12,182.35,182.12,182.23,9484.0,164.9191,165.1274,164.9191,165.0187,9484.0
2021-09-02 12:10:00,182.22,182.3,181.96,182.02,7913.0,165.0097,165.0821,164.7742,164.8286,7913.0
2021-09-02 12:20:00,182.12,182.26,182.12,182.26,2954.0,164.9191,165.0459,164.9191,165.0459,2954.0
2021-09-02 12:30:00,182.31,182.39,181.96,182.03,7280.0,165.0912,165.1636,164.7742,164.8376,7280.0
2021-09-02 12:40:00,182.04,182.53,182.04,182.3,16116.0,164.8467,165.2904,164.8467,165.0821,16116.0
2021-09-02 12:50:00,182.35,182.8,182.35,182.79,6074.0,165.1274,165.5349,165.1274,165.5258,6074.0
2021-09-02 13:00:00,182.8,182.85,182.64,182.72,6184.0,165.5349,165.5802,165.39,165.4625,6184.0
2021-09-02 13:10:00,182.74,182.75,182.56,182.58,11925.0,165.4806,165.4896,165.3176,165.3357,11925.0
2021-09-02 13:20:00,182.61,182.7,182.3,182.3,4061.0,165.3628,165.4443,165.0821,165.0821,4061.0
2021-09-02 13:30:00,182.39,182.53,182.39,182.39,3402.0,165.1636,165.2904,165.1636,165.1636,3402.0
2021-09-02 13:40:00,182.39,182.46,182.27,182.38,4446.0,165.1636,165.227,165.055,165.1546,4446.0
2021-09-02 13:50:00,182.44,182.44,182.26,182.31,5408.0,165.2089,165.2089,165.0459,165.0912,5408.0
2021-09-02 14:00:00,182.29,182.34,181.92,182.07,7387.0,165.0731,165.1183,164.738,164.8738,7387.0
2021-09-02 14:10:00,182.1,182.48,182.04,182.43,10695.0,164.901,165.2451,164.8467,165.1998,10695.0
2021-09-02 14:20:00,182.54,182.59,182.36,182.46,6488.0,165.2995,165.3447,165.1365,165.227,6488.0
2021-09-02 14:30:00,182.44,182.79,182.4,182.74,11412.0,165.2089,165.5258,165.1727,165.4806,11412.0
2021-09-02 14:40:00,182.73,182.96,182.7,182.79,5895.0,165.4715,165.6798,165.4443,165.5258,5895.0
2021-09-02 14:50:00,182.87,183.02,182.84,182.94,10039.0,165.5983,165.7341,165.5711,165.6617,10039.0
2021-09-02 15:00:00,182.94,182.94,182.74,182.74,6434.0,165.6617,165.6617,165.4806,165.4806,6434.0
2021-09-02 15:10:00,182.75,183.01,182.75,183.01,4901.0,165.4896,165.7251,165.4896,165.7251,4901.0
2021-09-02 15:20:00,183.03,183.03,182.81,182.9,5449.0,165.7432,165.7432,165.544,165.6255,5449.0
2021-09-02 15:30:00,182.9,183.03,182.75,182.92,20931.0,165.6255,165.7432,165.4896,165.6436,20931.0
2021-09-02 15:40:00,182.9,182.96,182.62,182.71,23931.0,165.6255,165.6798,165.3719,165.4534,23931.0
2021-09-02 15:50:00,182.74,183.29,182.74,183.28,69659.0,165.4806,165.9786,165.4806,165.9696,69659.0
2021-09-03 09:30:00,183.26,184.6,183.14,184.14,43326.0,165.9515,167.1649,165.8428,166.7483,43326.0
2021-09-03 09:40:00,184.19,184.5,183.84,184.44,17206.0,166.7936,167.0743,166.4767,167.02,17206.0
2021-09-03 09:50:00,184.35,185.42,184.21,185.26,12854.0,166.9385,167.9074,166.8117,167.7626,12854.0
2021-09-03 10:00:00,185.3,185.43,184.53,184.59,12088.0,167.7988,167.9165,167.1015,167.1558,12088.0
2021-09-03 10:10:00,184.6,185.16,184.57,184.92,22211.0,167.1649,167.672,167.1377,167.4547,22211.0
2021-09-03 10:20:00,184.96,185.0,184.5,184.58,19371.0,167.4909,167.5271,167.0743,167.1468,19371.0
2021-09-03 10:30:00,184.57,184.84,183.75,183.75,11317.0,167.1377,167.3822,166.3952,166.3952,11317.0
2021-09-03 10:40:00,183.78,183.93,183.56,183.87,6263.0,166.4223,166.5582,166.2231,166.5038,6263.0
2021-09-03 10:50:00,183.79,184.38,183.73,184.35,8679.0,166.4314,166.9657,166.3771,166.9385,8679.0
2021-09-03 11:00:00,184.39,184.78,184.3,184.72,17591.0,166.9747,167.3279,166.8932,167.2736,17591.0
2021-09-03 11:10:00,184.65,184.68,184.47,184.57,3821.0,167.2102,167.2373,167.0472,167.1377,3821.0
2021-09-03 11:20:00,184.52,184.69,184.47,184.6,5685.0,167.0924,167.2464,167.0472,167.1649,5685.0
2021-09-03 11:30:00,184.6,184.64,184.3,184.55,7280.0,167.1649,167.2011,166.8932,167.1196,7280.0
2021-09-03 11:40:00,184.51,184.56,184.18,184.18,9855.0,167.0834,167.1287,166.7846,166.7846,9855.0
2021-09-03 11:50:00,184.16,184.16,183.87,183.87,2386.0,166.7664,166.7664,166.5038,166.5038,2386.0
2021-09-03 12:00:00,183.83,184.15,183.81,184.15,4647.0,166.4676,166.7574,166.4495,166.7574,4647.0
2021-09-03 12:10:00,184.1,184.1,183.87,184.03,4244.0,166.7121,166.7121,166.5038,166.6487,4244.0
2021-09-03 12:20:00,184.05,184.25,184.02,184.22,2901.0,166.6668,166.8479,166.6397,166.8208,2901.0
2021-09-03 12:30:00,184.2,184.21,184.06,184.1,3700.0,166.8027,166.8117,166.6759,166.7121,3700.0
2021-09-03 12:40:00,184.07,184.09,183.95,184.01,7786.0,166.6849,166.7031,166.5763,166.6306,7786.0
2021-09-03 12:50:00,183.96,184.04,183.89,184.0,6669.0,166.5853,166.6578,166.522,166.6216,6669.0
2021-09-03 13:00:00,184.04,184.12,184.0,184.01,4852.0,166.6578,166.7302,166.6216,166.6306,4852.0
2021-09-03 13:10:00,184.04,184.32,183.99,184.32,13214.0,166.6578,166.9113,166.6125,166.9113,13214.0
2021-09-03 13:20:00,184.34,184.47,184.14,184.15,7233.0,166.9294,167.0472,166.7483,166.7574,7233.0
2021-09-03 13:30:00,184.17,184.18,183.73,183.78,12953.0,166.7755,166.7846,166.3771,166.4223,12953.0
2021-09-03 13:40:00,183.75,183.84,183.68,183.76,5947.0,166.3952,166.4767,166.3318,166.4042,5947.0
2021-09-03 13:50:00,183.74,183.92,183.71,183.86,5178.0,166.3861,166.5491,166.359,166.4948,5178.0
2021-09-03 14:00:00,183.92,183.92,183.56,183.56,5025.0,166.5491,166.5491,166.2231,166.2231,5025.0
2021-09-03 14:10:00,183.53,183.7,183.47,183.7,6086.0,166.196,166.3499,166.1416,166.3499,6086.0
2021-09-03 14:20:00,183.71,183.71,183.4,183.57,4943.0,166.359,166.359,166.0782,166.2322,4943.0
2021-09-03 14:30:00,183.54,183.57,183.37,183.45,2310.0,166.205,166.2322,166.0511,166.1235,2310.0
2021-09-03 14:40:00,183.46,183.58,183.23,183.33,9368.0,166.1326,166.2412,165.9243,166.0148,9368.0
2021-09-03 14:50:00,183.35,183.55,183.32,183.46,6806.0,166.033,166.2141,166.0058,166.1326,6806.0
2021-09-03 15:00:00,183.46,183.55,183.44,183.54,5827.0,166.1326,166.2141,166.1145,166.205,5827.0
2021-09-03 15:10:00,183.57,183.64,183.5,183.5,7641.0,166.2322,166.2956,166.1688,166.1688,7641.0
2021-09-03 15:20:00,183.48,183.48,183.29,183.35,7177.0,166.1507,166.1507,165.9786,166.033,7177.0
2021-09-03 15:30:00,183.31,183.44,183.22,183.29,10538.0,165.9967,166.1145,165.9152,165.9786,10538.0
2021-09-03 15:40:00,183.29,183.29,183.1,183.12,15497.0,165.9786,165.9786,165.8066,165.8247,15497.0
2021-09-03 15:50:00,183.14,183.36,182.82,183.01,65040.0,165.8428,166.042,165.553,165.7251,65040.0
2021-09-07 09:30:00,183.33,183.7,182.5,182.86,31909.0,166.0148,166.3499,165.2632,165.5892,31909.0
2021-09-07 09:40:00,182.75,182.77,182.17,182.28,11586.0,165.4896,165.5077,164.9644,165.064,11586.0
2021-09-07 09:50:00,182.28,182.38,181.86,182.04,21942.0,165.064,165.1546,164.6837,164.8467,21942.0
2021-09-07 10:00:00,181.98,182.17,181.12,181.21,18128.0,164.7923,164.9644,164.0136,164.0951,18128.0
2021-09-07 10:10:00,181.15,181.41,180.73,181.21,24936.0,164.0407,164.2762,163.6604,164.0951,24936.0
2021-09-07 10:20:00,181.25,181.57,181.2,181.57,11391.0,164.1313,164.4211,164.086,164.4211,11391.0
2021-09-07 10:30:00,181.54,181.88,181.03,181.1,12422.0,164.3939,164.7018,163.9321,163.9955,12422.0
2021-09-07 10:40:00,181.1,181.47,181.1,181.45,5817.0,163.9955,164.3305,163.9955,164.3124,5817.0
2021-09-07 10:50:00,181.49,181.9,181.42,181.68,9807.0,164.3486,164.7199,164.2852,164.5207,9807.0
2021-09-07 11:00:00,181.64,181.66,181.07,181.15,7279.0,164.4845,164.5026,163.9683,164.0407,7279.0
2021-09-07 11:10:00,181.15,181.2,180.66,180.87,19275.0,164.0407,164.086,163.597,163.7872,19275.0
2021-09-07 11:20:00,180.96,181.22,180.89,181.14,3887.0,163.8687,164.1041,163.8053,164.0317,3887.0
2021-09-07 11:30:00,181.14,181.36,181.13,181.17,4453.0,164.0317,164.2309,164.0226,164.0588,4453.0
2021-09-07 11:40:00,181.2,181.2,180.86,180.99,10665.0,164.086,164.086,163.7781,163.8958,10665.0
2021-09-07 11:50:00,181.01,181.06,180.87,180.89,5958.0,163.914,163.9592,163.7872,163.8053,5958.0
2021-09-07 12:00:00,180.83,181.03,180.83,181.0,7817.0,163.751,163.9321,163.751,163.9049,7817.0
2021-09-07 12:10:00,180.97,181.06,180.81,181.05,12904.0,163.8777,163.9592,163.7329,163.9502,12904.0
2021-09-07 12:20:00,181.06,181.22,181.06,181.08,4069.0,163.9592,164.1041,163.9592,163.9773,4069.0
2021-09-07 12:30:00,181.07,181.27,181.07,181.19,3192.0,163.9683,164.1494,163.9683,164.077,3192.0
2021-09-07 12:40:00,181.14,181.32,181.04,181.24,4725.0,164.0317,164.1947,163.9411,164.1222,4725.0
2021-09-07 12:50:00,181.22,181.26,181.08,181.09,5979.0,164.1041,164.1403,163.9773,163.9864,5979.0
2021-09-07 13:00:00,181.13,181.3,181.09,181.1,10090.0,164.0226,164.1766,163.9864,163.9955,10090.0
2021-09-07 13:10:00,181.08,181.22,181.08,181.14,9033.0,163.9773,164.1041,163.9773,164.0317,9033.0
2021-09-07 13:20:00,181.13,181.16,180.99,181.14,8199.0,164.0226,164.0498,163.8958,164.0317,8199.0
2021-09-07 13:30:00,181.18,181.28,181.16,181.25,5197.0,164.0679,164.1585,164.0498,164.1313,5197.0
2021-09-07 13:40:00,181.21,181.23,181.03,181.03,5594.0,164.0951,164.1132,163.9321,163.9321,5594.0
2021-09-07 13:50:00,181.03,181.24,180.93,181.12,10639.0,163.9321,164.1222,163.8415,164.0136,10639.0
2021-09-07 14:00:00,181.12,181.19,180.98,181.02,5258.0,164.0136,164.077,163.8868,163.923,5258.0
2021-09-07 14:10:00,181.05,181.1,180.92,180.92,6889.0,163.9502,163.9955,163.8325,163.8325,6889.0
2021-09-07 14:20:00,180.9,180.95,180.75,180.95,9592.0,163.8144,163.8596,163.6785,163.8596,9592.0
2021-09-07 14:30:00,180.92,181.04,180.87,180.94,5433.0,163.8325,163.9411,163.7872,163.8506,5433.0
2021-09-07 14:40:00,181.01,181.04,180.81,180.88,6498.0,163.914,163.9411,163.7329,163.7962,6498.0
2021-09-07 14:50:00,180.89,180.98,180.82,180.95,8486.0,163.8053,163.8868,163.7419,163.8596,8486.0
2021-09-07 15:00:00,180.98,181.27,180.96,181.26,9730.0,163.8868,164.1494,163.8687,164.1403,9730.0
2021-09-07 15:10:00,181.27,181.29,181.08,181.18,7335.0,164.1494,164.1675,163.9773,164.0679,7335.0
2021-09-07 15:20:00,181.19,181.26,181.1,181.21,4473.0,164.077,164.1403,163.9955,164.0951,4473.0
2021-09-07 15:30:00,181.17,181.48,181.14,181.47,11567.0,164.0588,164.3396,164.0317,164.3305,11567.0
2021-09-07 15:40:00,181.46,181.63,181.43,181.43,20570.0,164.3215,164.4754,164.2943,164.2943,20570.0
2021-09-07 15:50:00,181.47,181.63,181.35,181.43,42505.0,164.3305,164.4754,164.2218,164.2943,42505.0
2021-09-08 09:30:00,180.75,180.88,179.7,180.0,27056.0,163.6785,163.7962,162.7277,162.9994,27056.0
2021-09-08 09:40:00,180.06,180.31,179.21,179.28,13405.0,163.0537,163.2801,162.284,162.3474,13405.0
2021-09-08 09:50:00,179.11,179.22,178.68,179.02,8552.0,162.1934,162.293,161.804,162.1119,8552.0
2021-09-08 10:00:00,179.14,179.19,178.66,178.76,28737.0,162.2206,162.2659,161.7859,161.8765,28737.0
2021-09-08 10:10:00,178.86,178.92,178.53,178.72,10403.0,161.967,162.0214,161.6682,161.8402,10403.0
2021-09-08 10:20:00,178.78,178.83,177.87,178.09,37605.0,161.8946,161.9399,161.0705,161.2697,37605.0
2021-09-08 10:30:00,178.1,178.16,176.94,177.03,29334.0,161.2788,161.3331,160.2284,160.3099,29334.0
2021-09-08 10:40:00,177.0,177.04,176.81,176.96,28343.0,160.2827,160.3189,160.1106,160.2465,28343.0
2021-09-08 10:50:00,176.92,177.01,176.49,176.49,39607.0,160.2103,160.2918,159.8209,159.8209,39607.0
2021-09-08 11:00:00,176.56,177.22,176.55,176.94,36496.0,159.8843,160.4819,159.8752,160.2284,36496.0
2021-09-08 11:10:00,177.03,177.18,176.76,177.07,18576.0,160.3099,160.4457,160.0654,160.3461,18576.0
2021-09-08 11:20:00,176.98,177.37,176.8,177.21,16996.0,160.2646,160.6178,160.1016,160.4729,16996.0
2021-09-08 11:30:00,177.22,177.34,176.86,176.86,13490.0,160.4819,160.5906,160.1559,160.1559,13490.0
2021-09-08 11:40:00,176.82,177.09,176.61,176.61,13168.0,160.1197,160.3642,159.9295,159.9295,13168.0
2021-09-08 11:50:00,176.7,176.7,176.39,176.6,14993.0,160.011,160.011,159.7303,159.9205,14993.0
2021-09-08 12:00:00,176.52,177.35,176.44,177.09,16283.0,159.848,160.5996,159.7756,160.3642,16283.0
2021-09-08 12:10:00,177.11,177.51,177.09,177.36,21958.0,160.3823,160.7445,160.3642,160.6087,21958.0
2021-09-08 12:20:00,177.37,177.58,177.17,177.5,9773.0,160.6178,160.8079,160.4366,160.7355,9773.0
2021-09-08 12:30:00,177.54,177.55,177.25,177.29,26850.0,160.7717,160.7808,160.5091,160.5453,26850.0
2021-09-08 12:40:00,177.3,177.39,177.08,177.23,11167.0,160.5544,160.6359,160.3551,160.491,11167.0
2021-09-08 12:50:00,177.23,177.23,177.07,177.1,8365.0,160.491,160.491,160.3461,160.3733,8365.0
2021-09-08 13:00:00,177.09,177.57,177.09,177.26,17925.0,160.3642,160.7989,160.3642,160.5181,17925.0
2021-09-08 13:10:00,177.27,177.27,176.68,176.86,13098.0,160.5272,160.5272,159.9929,160.1559,13098.0
2021-09-08 13:20:00,176.9,176.9,176.63,176.86,10863.0,160.1921,160.1921,159.9476,160.1559,10863.0
2021-09-08 13:30:00,176.91,177.05,176.87,176.94,11576.0,160.2012,160.328,160.165,160.2284,11576.0
2021-09-08 13:40:00,176.95,177.29,176.94,177.17,20328.0,160.2374,160.5453,160.2284,160.4366,20328.0
2021-09-08 13:50:00,177.29,177.44,176.91,176.99,6600.0,160.5453,160.6811,160.2012,160.2736,6600.0
2021-09-08 14:00:00,177.1,177.53,177.1,177.39,6373.0,160.3733,160.7626,160.3733,160.6359,6373.0
2021-09-08 14:10:00,177.46,177.5,177.3,177.34,5684.0,160.6993,160.7355,160.5544,160.5906,5684.0
2021-09-08 14:20:00,177.4,177.61,177.34,177.56,9484.0,160.6449,160.8351,160.5906,160.7898,9484.0
2021-09-08 14:30:00,177.56,177.64,177.48,177.52,6265.0,160.7898,160.8623,160.7174,160.7536,6265.0
2021-09-08 14:40:00,177.49,177.64,177.4,177.48,5832.0,160.7264,160.8623,160.6449,160.7174,5832.0
2021-09-08 14:50:00,177.48,177.71,177.46,177.68,5841.0,160.7174,160.9256,160.6993,160.8985,5841.0
2021-09-08 15:00:00,177.73,177.73,177.62,177.64,5428.0,160.9438,160.9438,160.8441,160.8623,5428.0
2021-09-08 15:10:00,177.61,177.83,177.61,177.79,6499.0,160.8351,161.0343,160.8351,160.9981,6499.0
2021-09-08 15:20:00,177.79,177.91,177.79,177.85,7276.0,160.9981,161.1067,160.9981,161.0524,7276.0
2021-09-08 15:30:00,177.84,177.96,177.73,177.79,13217.0,161.0434,161.152,160.9438,160.9981,13217.0
2021-09-08 15:40:00,177.78,178.09,177.71,177.86,18527.0,160.989,161.2697,160.9256,161.0615,18527.0
2021-09-08 15:50:00,177.87,178.08,177.56,177.71,62654.0,161.0705,161.2607,160.7898,160.9256,62654.0
2021-09-09 09:30:00,177.5,178.82,177.5,178.69,28801.0,160.7355,161.9308,160.7355,161.8131,28801.0
2021-09-09 09:40:00,178.7,179.11,178.52,178.66,9448.0,161.8221,162.1934,161.6591,161.7859,9448.0
2021-09-09 09:50:00,178.63,178.84,178.1,178.36,8419.0,161.7587,161.9489,161.2788,161.5142,8419.0
2021-09-09 10:00:00,178.65,179.17,178.63,179.09,3087.0,161.7769,162.2477,161.7587,162.1753,3087.0
2021-09-09 10:10:00,179.08,179.14,178.6,178.87,7885.0,162.1662,162.2206,161.7316,161.9761,7885.0
2021-09-09 10:20:00,178.92,179.38,178.86,179.3,11852.0,162.0214,162.4379,161.967,162.3655,11852.0
2021-09-09 10:30:00,179.37,179.55,179.18,179.55,6927.0,162.4289,162.5919,162.2568,162.5919,6927.0
2021-09-09 10:40:00,179.52,179.82,179.3,179.54,12259.0,162.5647,162.8364,162.3655,162.5828,12259.0
2021-09-09 10:50:00,179.47,179.63,179.36,179.36,7361.0,162.5194,162.6643,162.4198,162.4198,7361.0
2021-09-09 11:00:00,179.37,179.93,179.32,179.81,12235.0,162.4289,162.936,162.3836,162.8273,12235.0
2021-09-09 11:10:00,179.81,180.03,179.72,179.77,6162.0,162.8273,163.0265,162.7458,162.7911,6162.0
2021-09-09 11:20:00,179.65,179.72,179.44,179.44,8113.0,162.6824,162.7458,162.4922,162.4922,8113.0
2021-09-09 11:30:00,179.43,179.56,179.23,179.23,5115.0,162.4832,162.6009,162.3021,162.3021,5115.0
2021-09-09 11:40:00,179.25,179.3,179.21,179.26,5776.0,162.3202,162.3655,162.284,162.3292,5776.0
2021-09-09 11:50:00,179.22,179.51,179.03,179.49,13783.0,162.293,162.5556,162.121,162.5375,13783.0
2021-09-09 12:00:00,179.54,179.94,179.53,179.93,3269.0,162.5828,162.945,162.5737,162.936,3269.0
2021-09-09 12:10:00,179.89,180.01,179.57,179.66,7522.0,162.8997,163.0084,162.61,162.6915,7522.0
2021-09-09 12:20:00,179.97,180.02,179.7,179.76,7695.0,162.9722,163.0175,162.7277,162.782,7695.0
2021-09-09 12:30:00,179.78,179.83,179.62,179.65,4286.0,162.8001,162.8454,162.6552,162.6824,4286.0
2021-09-09 12:40:00,179.61,179.67,179.46,179.56,6194.0,162.6462,162.7005,162.5104,162.6009,6194.0
2021-09-09 12:50:00,179.58,179.58,179.2,179.2,6207.0,162.619,162.619,162.2749,162.2749,6207.0
2021-09-09 13:00:00,179.27,179.42,179.22,179.31,6870.0,162.3383,162.4741,162.293,162.3745,6870.0
2021-09-09 13:10:00,179.35,179.35,179.1,179.1,4042.0,162.4107,162.4107,162.1844,162.1844,4042.0
2021-09-09 13:20:00,179.07,179.1,178.43,178.57,7418.0,162.1572,162.1844,161.5776,161.7044,7418.0
2021-09-09 13:30:00,178.66,178.66,178.18,178.27,8280.0,161.7859,161.7859,161.3512,161.4327,8280.0
2021-09-09 13:40:00,178.2,178.45,178.07,178.45,5115.0,161.3694,161.5957,161.2516,161.5957,5115.0
2021-09-09 13:50:00,178.31,178.48,178.23,178.24,11911.0,161.469,161.6229,161.3965,161.4056,11911.0
2021-09-09 14:00:00,178.2,178.51,178.01,178.47,9470.0,161.3694,161.6501,161.1973,161.6139,9470.0
2021-09-09 14:10:00,178.41,178.41,178.26,178.3,6235.0,161.5595,161.5595,161.4237,161.4599,6235.0
2021-09-09 14:20:00,178.25,178.39,178.25,178.34,9291.0,161.4146,161.5414,161.4146,161.4961,9291.0
2021-09-09 14:30:00,178.33,178.33,177.87,177.97,9232.0,161.4871,161.4871,161.0705,161.1611,9232.0
2021-09-09 14:40:00,177.97,178.36,177.88,178.34,5864.0,161.1611,161.5142,161.0796,161.4961,5864.0
2021-09-09 14:50:00,178.34,178.41,178.21,178.29,8477.0,161.4961,161.5595,161.3784,161.4509,8477.0
2021-09-09 15:00:00,178.24,178.58,178.24,178.37,10523.0,161.4056,161.7135,161.4056,161.5233,10523.0
2021-09-09 15:10:00,178.36,178.51,178.09,178.09,11481.0,161.5142,161.6501,161.2697,161.2697,11481.0
2021-09-09 15:20:00,178.1,178.21,178.02,178.08,14442.0,161.2788,161.3784,161.2064,161.2607,14442.0
2021-09-09 15:30:00,178.02,178.28,177.97,178.22,13537.0,161.2064,161.4418,161.1611,161.3875,13537.0
2021-09-09 15:40:00,178.22,178.34,177.84,177.9,19206.0,161.3875,161.4961,161.0434,161.0977,19206.0
2021-09-09 15:50:00,177.81,177.84,177.24,177.43,70145.0,161.0162,161.0434,160.5,160.6721,70145.0
2021-09-10 09:30:00,178.45,180.2,178.44,179.92,26921.0,161.5957,163.1805,161.5867,162.9269,26921.0
2021-09-10 09:40:00,179.87,180.74,179.8,180.34,23194.0,162.8816,163.6695,162.8182,163.3072,23194.0
2021-09-10 09:50:00,180.4,180.4,179.5,179.51,9482.0,163.3616,163.3616,162.5466,162.5556,9482.0
2021-09-10 10:00:00,179.29,179.6,179.0,179.25,15684.0,162.3564,162.6371,162.0938,162.3202,15684.0
2021-09-10 10:10:00,179.21,179.94,179.03,179.93,9012.0,162.284,162.945,162.121,162.936,9012.0
2021-09-10 10:20:00,179.9,179.9,179.08,179.18,10798.0,162.9088,162.9088,162.1662,162.2568,10798.0
2021-09-10 10:30:00,179.12,179.14,178.28,178.75,6999.0,162.2025,162.2206,161.4418,161.8674,6999.0
2021-09-10 10:40:00,178.71,178.98,178.62,178.76,9811.0,161.8312,162.0757,161.7497,161.8765,9811.0
2021-09-10 10:50:00,178.72,178.91,178.44,178.59,6552.0,161.8402,162.0123,161.5867,161.7225,6552.0
2021-09-10 11:00:00,178.51,178.51,178.01,178.08,7146.0,161.6501,161.6501,161.1973,161.2607,7146.0
2021-09-10 11:10:00,178.15,178.41,178.14,178.29,17033.0,161.3241,161.5595,161.315,161.4509,17033.0
2021-09-10 11:20:00,178.25,178.83,178.25,178.39,6164.0,161.4146,161.9399,161.4146,161.5414,6164.0
2021-09-10 11:30:00,178.52,179.04,178.52,178.98,5138.0,161.6591,162.13,161.6591,162.0757,5138.0
2021-09-10 11:40:00,178.97,179.09,178.93,178.96,3905.0,162.0666,162.1753,162.0304,162.0576,3905.0
2021-09-10 11:50:00,178.96,179.12,178.95,179.03,4139.0,162.0576,162.2025,162.0485,162.121,4139.0
2021-09-10 12:00:00,178.99,179.35,178.91,179.34,10237.0,162.0847,162.4107,162.0123,162.4017,10237.0
2021-09-10 12:10:00,179.33,179.35,179.05,179.08,4837.0,162.3926,162.4107,162.1391,162.1662,4837.0
2021-09-10 12:20:00,179.14,179.24,179.08,179.12,3672.0,162.2206,162.3111,162.1662,162.2025,3672.0
2021-09-10 12:30:00,179.15,179.59,179.09,179.52,9889.0,162.2296,162.6281,162.1753,162.5647,9889.0
2021-09-10 12:40:00,179.51,179.73,179.42,179.68,11975.0,162.5556,162.7549,162.4741,162.7096,11975.0
2021-09-10 12:50:00,179.64,180.09,179.5,179.96,20472.0,162.6734,163.0809,162.5466,162.9631,20472.0
2021-09-10 13:00:00,180.05,180.42,179.86,180.37,32513.0,163.0446,163.3797,162.8726,163.3344,32513.0
2021-09-10 13:10:00,180.31,180.63,180.23,180.56,15895.0,163.2801,163.5699,163.2076,163.5065,15895.0
2021-09-10 13:20:00,180.49,180.55,180.31,180.38,13916.0,163.4431,163.4974,163.2801,163.3435,13916.0
2021-09-10 13:30:00,180.41,180.48,180.29,180.46,8436.0,163.3706,163.434,163.262,163.4159,8436.0
2021-09-10 13:40:00,180.43,180.44,180.14,180.19,9289.0,163.3887,163.3978,163.1261,163.1714,9289.0
2021-09-10 13:50:00,180.21,180.28,180.15,180.15,6567.0,163.1895,163.2529,163.1352,163.1352,6567.0
2021-09-10 14:00:00,180.2,180.28,180.03,180.1,6788.0,163.1805,163.2529,163.0265,163.0899,6788.0
2021-09-10 14:10:00,180.12,180.17,179.73,179.73,14028.0,163.108,163.1533,162.7549,162.7549,14028.0
2021-09-10 14:20:00,179.77,179.84,179.55,179.55,10230.0,162.7911,162.8545,162.5919,162.5919,10230.0
2021-09-10 14:30:00,179.58,179.58,179.25,179.31,6700.0,162.619,162.619,162.3202,162.3745,6700.0
2021-09-10 14:40:00,179.31,179.31,179.13,179.22,7716.0,162.3745,162.3745,162.2115,162.293,7716.0
2021-09-10 14:50:00,179.21,179.24,178.95,178.98,9336.0,162.284,162.3111,162.0485,162.0757,9336.0
2021-09-10 15:00:00,178.99,179.01,178.57,178.64,12202.0,162.0847,162.1029,161.7044,161.7678,12202.0
2021-09-10 15:10:00,178.7,178.7,178.2,178.29,17792.0,161.8221,161.8221,161.3694,161.4509,17792.0
2021-09-10 15:20:00,178.34,178.34,177.95,178.08,16025.0,161.4961,161.4961,161.143,161.2607,16025.0
2021-09-10 15:30:00,178.03,178.04,177.6,177.82,30575.0,161.2154,161.2245,160.826,161.0253,30575.0
2021-09-10 15:40:00,177.85,177.94,177.6,177.74,22582.0,161.0524,161.1339,160.826,160.9528,22582.0
2021-09-10 15:50:00,177.7,177.75,177.1,177.33,119045.0,160.9166,160.9619,160.3733,160.5815,119045.0
2021-09-13 09:30:00,178.64,179.09,177.1,178.85,37288.0,161.7678,162.1753,160.3733,161.958,37288.0
2021-09-13 09:40:00,178.72,179.38,178.11,178.95,39937.0,161.8402,162.4379,161.2879,162.0485,39937.0
2021-09-13 09:50:00,179.03,180.26,179.03,179.56,43379.0,162.121,163.2348,162.121,162.6009,43379.0
2021-09-13 10:00:00,179.53,179.84,179.19,179.35,11076.0,162.5737,162.8545,162.2659,162.4107,11076.0
2021-09-13 10:10:00,179.31,179.31,178.36,178.43,17980.0,162.3745,162.3745,161.5142,161.5776,17980.0
2021-09-13 10:20:00,178.43,178.59,177.53,177.87,12908.0,161.5776,161.7225,160.7626,161.0705,12908.0
2021-09-13 10:30:00,177.91,178.85,177.48,178.75,34946.0,161.1067,161.958,160.7174,161.8674,34946.0
2021-09-13 10:40:00,178.64,179.38,178.57,179.26,8278.0,161.7678,162.4379,161.7044,162.3292,8278.0
2021-09-13 10:50:00,179.24,179.28,178.98,179.08,7300.0,162.3111,162.3474,162.0757,162.1662,7300.0
2021-09-13 11:00:00,179.13,179.55,178.84,178.84,11511.0,162.2115,162.5919,161.9489,161.9489,11511.0
2021-09-13 11:10:00,178.83,178.83,177.69,177.87,12297.0,161.9399,161.9399,160.9075,161.0705,12297.0
2021-09-13 11:20:00,177.89,178.15,177.6,178.1,8375.0,161.0886,161.3241,160.826,161.2788,8375.0
2021-09-13 11:30:00,178.12,178.91,178.12,178.69,9199.0,161.2969,162.0123,161.2969,161.8131,9199.0
2021-09-13 11:40:00,178.61,178.88,178.42,178.49,6721.0,161.7406,161.9851,161.5686,161.632,6721.0
2021-09-13 11:50:00,178.48,178.91,178.3,178.88,6337.0,161.6229,162.0123,161.4599,161.9851,6337.0
2021-09-13 12:00:00,178.93,179.15,178.81,179.15,8110.0,162.0304,162.2296,161.9217,162.2296,8110.0
2021-09-13 12:10:00,179.16,180.14,179.13,180.14,20784.0,162.2387,163.1261,162.2115,163.1261,20784.0
2021-09-13 12:20:00,180.18,180.47,180.11,180.24,15525.0,163.1624,163.425,163.099,163.2167,15525.0
2021-09-13 12:30:00,180.22,180.37,180.02,180.08,6803.0,163.1986,163.3344,163.0175,163.0718,6803.0
2021-09-13 12:40:00,180.01,180.22,179.85,180.05,9238.0,163.0084,163.1986,162.8635,163.0446,9238.0
2021-09-13 12:50:00,180.16,180.57,180.1,180.4,12746.0,163.1442,163.5155,163.0899,163.3616,12746.0
2021-09-13 13:00:00,180.44,180.6,180.34,180.34,11365.0,163.3978,163.5427,163.3072,163.3072,11365.0
2021-09-13 13:10:00,180.31,180.42,179.91,179.94,7289.0,163.2801,163.3797,162.9179,162.945,7289.0
2021-09-13 13:20:00,179.91,180.02,179.73,179.73,5995.0,162.9179,163.0175,162.7549,162.7549,5995.0
2021-09-13 13:30:00,179.79,179.87,179.46,179.53,6718.0,162.8092,162.8816,162.5104,162.5737,6718.0
2021-09-13 13:40:00,179.51,179.61,179.24,179.43,6307.0,162.5556,162.6462,162.3111,162.4832,6307.0
2021-09-13 13:50:00,179.38,179.47,179.25,179.34,6349.0,162.4379,162.5194,162.3202,162.4017,6349.0
2021-09-13 14:00:00,179.33,179.89,179.33,179.89,5725.0,162.3926,162.8997,162.3926,162.8997,5725.0
2021-09-13 14:10:00,179.85,179.85,179.39,179.64,8402.0,162.8635,162.8635,162.447,162.6734,8402.0
2021-09-13 14:20:00,179.44,179.63,179.4,179.51,6009.0,162.4922,162.6643,162.456,162.5556,6009.0
2021-09-13 14:30:00,179.56,179.62,179.27,179.31,6558.0,162.6009,162.6552,162.3383,162.3745,6558.0
2021-09-13 14:40:00,179.25,179.62,179.12,179.56,8283.0,162.3202,162.6552,162.2025,162.6009,8283.0
2021-09-13 14:50:00,179.55,179.64,179.23,179.64,11035.0,162.5919,162.6734,162.3021,162.6734,11035.0
2021-09-13 15:00:00,179.59,179.74,179.12,179.63,12967.0,162.6281,162.7639,162.2025,162.6643,12967.0
2021-09-13 15:10:00,179.73,180.0,179.57,179.66,15853.0,162.7549,162.9994,162.61,162.6915,15853.0
2021-09-13 15:20:00,179.63,180.33,179.63,180.31,29732.0,162.6643,163.2982,162.6643,163.2801,29732.0
2021-09-13 15:30:00,180.32,180.56,180.18,180.49,37430.0,163.2891,163.5065,163.1624,163.4431,37430.0
2021-09-13 15:40:00,180.49,180.69,180.36,180.62,39764.0,163.4431,163.6242,163.3254,163.5608,39764.0
2021-09-13 15:50:00,180.63,181.27,180.52,181.2,106593.0,163.5699,164.1494,163.4702,164.086,106593.0
2021-09-14 09:30:00,182.21,182.24,180.95,181.51,33608.0,165.0006,165.0278,163.8596,164.3667,33608.0
2021-09-14 09:40:00,181.6,181.6,180.66,180.74,24581.0,164.4482,164.4482,163.597,163.6695,24581.0
2021-09-14 09:50:00,180.83,180.96,179.72,179.75,11943.0,163.751,163.8687,162.7458,162.773,11943.0
2021-09-14 10:00:00,179.67,179.67,178.66,179.17,15968.0,162.7005,162.7005,161.7859,162.2477,15968.0
2021-09-14 10:10:00,179.13,179.15,178.56,178.94,14116.0,162.2115,162.2296,161.6954,162.0395,14116.0
2021-09-14 10:20:00,178.97,179.25,178.55,178.92,15462.0,162.0666,162.3202,161.6863,162.0214,15462.0
2021-09-14 10:30:00,178.95,179.26,178.37,178.38,20007.0,162.0485,162.3292,161.5233,161.5324,20007.0
2021-09-14 10:40:00,178.43,178.68,178.0,178.1,21296.0,161.5776,161.804,161.1882,161.2788,21296.0
2021-09-14 10:50:00,178.0,178.29,177.81,178.1,17795.0,161.1882,161.4509,161.0162,161.2788,17795.0
2021-09-14 11:00:00,178.17,178.43,178.17,178.25,15771.0,161.3422,161.5776,161.3422,161.4146,15771.0
2021-09-14 11:10:00,178.23,178.32,177.88,177.88,14055.0,161.3965,161.478,161.0796,161.0796,14055.0
2021-09-14 11:20:00,177.9,178.83,177.7,178.83,21905.0,161.0977,161.9399,160.9166,161.9399,21905.0
2021-09-14 11:30:00,178.84,179.68,178.72,179.65,10588.0,161.9489,162.7096,161.8402,162.6824,10588.0
2021-09-14 11:40:00,179.64,179.88,179.58,179.81,14378.0,162.6734,162.8907,162.619,162.8273,14378.0
2021-09-14 11:50:00,179.81,180.11,179.67,180.02,6032.0,162.8273,163.099,162.7005,163.0175,6032.0
2021-09-14 12:00:00,180.07,180.25,179.85,180.0,16600.0,163.0627,163.2257,162.8635,162.9994,16600.0
2021-09-14 12:10:00,179.91,179.99,179.78,179.87,5164.0,162.9179,162.9903,162.8001,162.8816,5164.0
2021-09-14 12:20:00,179.77,179.9,179.68,179.75,3758.0,162.7911,162.9088,162.7096,162.773,3758.0
2021-09-14 12:30:00,179.79,179.88,179.43,179.43,13586.0,162.8092,162.8907,162.4832,162.4832,13586.0
2021-09-14 12:40:00,179.32,179.42,179.18,179.31,5065.0,162.3836,162.4741,162.2568,162.3745,5065.0
2021-09-14 12:50:00,179.26,179.28,179.08,179.12,16469.0,162.3292,162.3474,162.1662,162.2025,16469.0
2021-09-14 13:00:00,179.16,179.36,178.34,178.37,13409.0,162.2387,162.4198,161.4961,161.5233,13409.0
2021-09-14 13:10:00,178.39,178.77,178.25,178.73,8865.0,161.5414,161.8855,161.4146,161.8493,8865.0
2021-09-14 13:20:00,178.76,178.94,178.67,178.77,14348.0,161.8765,162.0395,161.795,161.8855,14348.0
2021-09-14 13:30:00,178.78,179.03,178.57,179.02,13872.0,161.8946,162.121,161.7044,162.1119,13872.0
2021-09-14 13:40:00,179.1,179.16,178.82,178.87,4897.0,162.1844,162.2387,161.9308,161.9761,4897.0
2021-09-14 13:50:00,178.85,179.22,178.79,179.16,5330.0,161.958,162.293,161.9036,162.2387,5330.0
2021-09-14 14:00:00,179.12,179.16,178.87,178.93,4498.0,162.2025,162.2387,161.9761,162.0304,4498.0
2021-09-14 14:10:00,178.94,179.09,178.75,178.89,14027.0,162.0395,162.1753,161.8674,161.9942,14027.0
2021-09-14 14:20:00,178.78,178.78,178.41,178.49,24111.0,161.8946,161.8946,161.5595,161.632,24111.0
2021-09-14 14:30:00,178.45,178.57,178.14,178.42,10237.0,161.5957,161.7044,161.315,161.5686,10237.0
2021-09-14 14:40:00,178.54,178.65,178.14,178.14,11111.0,161.6772,161.7769,161.315,161.315,11111.0
2021-09-14 14:50:00,178.13,178.56,178.04,178.49,12570.0,161.306,161.6954,161.2245,161.632,12570.0
2021-09-14 15:00:00,178.46,178.55,178.0,178.04,7270.0,161.6048,161.6863,161.1882,161.2245,7270.0
2021-09-14 15:10:00,178.09,178.31,177.92,177.95,14669.0,161.2697,161.469,161.1158,161.143,14669.0
2021-09-14 15:20:00,177.93,178.4,177.9,178.22,13484.0,161.1249,161.5505,161.0977,161.3875,13484.0
2021-09-14 15:30:00,178.17,178.29,177.93,178.29,17227.0,161.3422,161.4509,161.1249,161.4509,17227.0
2021-09-14 15:40:00,178.22,178.39,177.85,177.98,20672.0,161.3875,161.5414,161.0524,161.1701,20672.0
2021-09-14 15:50:00,177.99,178.28,177.7,178.13,157115.0,161.1792,161.4418,160.9166,161.306,157115.0
2021-09-15 09:30:00,178.3,178.3,176.5,177.33,28317.0,161.4599,161.4599,159.8299,160.5815,28317.0
2021-09-15 09:40:00,177.2,177.2,176.5,177.03,12073.0,160.4638,160.4638,159.8299,160.3099,12073.0
2021-09-15 09:50:00,177.2,177.4,176.63,176.94,8498.0,160.4638,160.6449,159.9476,160.2284,8498.0
2021-09-15 10:00:00,176.89,177.71,176.88,177.01,9205.0,160.1831,160.9256,160.174,160.2918,9205.0
2021-09-15 10:10:00,177.02,177.08,175.81,176.11,24687.0,160.3008,160.3551,159.2051,159.4768,24687.0
2021-09-15 10:20:00,176.05,176.16,175.76,175.92,12980.0,159.4224,159.522,159.1598,159.3047,12980.0
2021-09-15 10:30:00,175.95,176.89,175.9,176.71,15312.0,159.3319,160.1831,159.2866,160.0201,15312.0
2021-09-15 10:40:00,176.73,176.73,176.06,176.19,9543.0,160.0382,160.0382,159.4315,159.5492,9543.0
2021-09-15 10:50:00,176.2,176.32,175.64,176.23,12771.0,159.5583,159.6669,159.0511,159.5854,12771.0
2021-09-15 11:00:00,176.29,177.0,176.2,176.83,9135.0,159.6398,160.2827,159.5583,160.1288,9135.0
2021-09-15 11:10:00,176.87,176.87,176.19,176.24,6288.0,160.165,160.165,159.5492,159.5945,6288.0
2021-09-15 11:20:00,176.25,176.8,176.25,176.73,12040.0,159.6035,160.1016,159.6035,160.0382,12040.0
2021-09-15 11:30:00,176.62,176.65,176.26,176.5,8537.0,159.9386,159.9658,159.6126,159.8299,8537.0
2021-09-15 11:40:00,176.54,176.62,176.08,176.11,15925.0,159.8661,159.9386,159.4496,159.4768,15925.0
2021-09-15 11:50:00,176.07,176.8,176.05,176.78,8209.0,159.4405,160.1016,159.4224,160.0835,8209.0
2021-09-15 12:00:00,176.78,176.82,176.43,176.49,7771.0,160.0835,160.1197,159.7665,159.8209,7771.0
2021-09-15 12:10:00,176.51,176.55,176.28,176.36,5003.0,159.839,159.8752,159.6307,159.7031,5003.0
2021-09-15 12:20:00,176.29,176.89,176.23,176.69,8207.0,159.6398,160.1831,159.5854,160.002,8207.0
2021-09-15 12:30:00,176.71,176.84,176.65,176.81,6598.0,160.0201,160.1378,159.9658,160.1106,6598.0
2021-09-15 12:40:00,176.85,177.1,176.84,176.84,10361.0,160.1469,160.3733,160.1378,160.1378,10361.0
2021-09-15 12:50:00,176.86,176.87,176.65,176.82,10050.0,160.1559,160.165,159.9658,160.1197,10050.0
2021-09-15 13:00:00,176.79,176.83,176.5,176.57,4624.0,160.0925,160.1288,159.8299,159.8933,4624.0
2021-09-15 13:10:00,176.55,176.89,176.53,176.84,9350.0,159.8752,160.1831,159.8571,160.1378,9350.0
2021-09-15 13:20:00,176.8,176.9,176.74,176.9,4598.0,160.1016,160.1921,160.0473,160.1921,4598.0
2021-09-15 13:30:00,176.81,176.92,176.81,176.85,3764.0,160.1106,160.2103,160.1106,160.1469,3764.0
2021-09-15 13:40:00,176.72,176.95,176.72,176.92,2860.0,160.0291,160.2374,160.0291,160.2103,2860.0
2021-09-15 13:50:00,176.89,177.05,176.73,176.73,5742.0,160.1831,160.328,160.0382,160.0382,5742.0
2021-09-15 14:00:00,176.75,177.1,176.66,177.04,7689.0,160.0563,160.3733,159.9748,160.3189,7689.0
2021-09-15 14:10:00,176.98,177.04,176.84,176.84,5459.0,160.2646,160.3189,160.1378,160.1378,5459.0
2021-09-15 14:20:00,176.82,176.87,176.66,176.67,5425.0,160.1197,160.165,159.9748,159.9839,5425.0
2021-09-15 14:30:00,176.7,176.73,176.46,176.46,7085.0,160.011,160.0382,159.7937,159.7937,7085.0
2021-09-15 14:40:00,176.46,176.52,176.39,176.45,6367.0,159.7937,159.848,159.7303,159.7846,6367.0
2021-09-15 14:50:00,176.57,176.66,176.46,176.65,5964.0,159.8933,159.9748,159.7937,159.9658,5964.0
2021-09-15 15:00:00,176.66,176.79,176.65,176.73,6822.0,159.9748,160.0925,159.9658,160.0382,6822.0
2021-09-15 15:10:00,176.74,176.9,176.71,176.88,8268.0,160.0473,160.1921,160.0201,160.174,8268.0
2021-09-15 15:20:00,176.88,176.89,176.78,176.79,11031.0,160.174,160.1831,160.0835,160.0925,11031.0
2021-09-15 15:30:00,176.78,177.03,176.69,177.01,14937.0,160.0835,160.3099,160.002,160.2918,14937.0
2021-09-15 15:40:00,177.0,177.17,176.88,176.97,20255.0,160.2827,160.4366,160.174,160.2555,20255.0
2021-09-15 15:50:00,177.0,177.15,176.57,176.79,102425.0,160.2827,160.4185,159.8933,160.0925,102425.0
2021-09-16 09:30:00,175.5,176.11,174.82,175.27,85700.0,158.9244,159.4768,158.3086,158.7161,85700.0
2021-09-16 09:40:00,175.0,175.26,174.75,174.86,26543.0,158.4716,158.707,158.2452,158.3448,26543.0
2021-09-16 09:50:00,174.81,175.36,174.36,175.22,39297.0,158.2995,158.7976,157.892,158.6708,39297.0
2021-09-16 10:00:00,175.31,176.07,174.88,175.96,18356.0,158.7523,159.4405,158.3629,159.3409,18356.0
2021-09-16 10:10:00,175.92,176.0,175.46,175.96,31674.0,159.3047,159.3771,158.8881,159.3409,31674.0
2021-09-16 10:20:00,175.91,176.93,175.89,176.89,17410.0,159.2956,160.2193,159.2775,160.1831,17410.0
2021-09-16 10:30:00,176.89,176.97,176.59,176.82,12471.0,160.1831,160.2555,159.9114,160.1197,12471.0
2021-09-16 10:40:00,176.83,177.09,176.51,177.0,12434.0,160.1288,160.3642,159.839,160.2827,12434.0
2021-09-16 10:50:00,176.9,176.9,176.42,176.65,8489.0,160.1921,160.1921,159.7575,159.9658,8489.0
2021-09-16 11:00:00,176.74,177.1,176.7,177.09,16300.0,160.0473,160.3733,160.011,160.3642,16300.0
2021-09-16 11:10:00,177.07,177.21,176.81,176.94,7241.0,160.3461,160.4729,160.1106,160.2284,7241.0
2021-09-16 11:20:00,176.89,177.02,176.58,176.84,11782.0,160.1831,160.3008,159.9024,160.1378,11782.0
2021-09-16 11:30:00,176.89,177.72,176.87,177.64,23731.0,160.1831,160.9347,160.165,160.8623,23731.0
2021-09-16 11:40:00,177.65,177.9,177.34,177.55,11412.0,160.8713,161.0977,160.5906,160.7808,11412.0
2021-09-16 11:50:00,177.51,177.75,177.42,177.75,16210.0,160.7445,160.9619,160.663,160.9619,16210.0
2021-09-16 12:00:00,177.83,177.96,177.64,177.68,10345.0,161.0343,161.152,160.8623,160.8985,10345.0
2021-09-16 12:10:00,177.77,177.78,177.52,177.6,9552.0,160.98,160.989,160.7536,160.826,9552.0
2021-09-16 12:20:00,177.7,177.77,177.5,177.53,5117.0,160.9166,160.98,160.7355,160.7626,5117.0
2021-09-16 12:30:00,177.54,177.71,177.54,177.63,5276.0,160.7717,160.9256,160.7717,160.8532,5276.0
2021-09-16 12:40:00,177.69,178.09,177.65,177.98,7072.0,160.9075,161.2697,160.8713,161.1701,7072.0
2021-09-16 12:50:00,178.01,178.07,177.73,178.0,11214.0,161.1973,161.2516,160.9438,161.1882,11214.0
2021-09-16 13:00:00,178.04,178.08,177.62,177.63,3761.0,161.2245,161.2607,160.8441,160.8532,3761.0
2021-09-16 13:10:00,177.62,177.69,177.47,177.6,5070.0,160.8441,160.9075,160.7083,160.826,5070.0
2021-09-16 13:20:00,177.59,177.62,177.49,177.53,4950.0,160.817,160.8441,160.7264,160.7626,4950.0
2021-09-16 13:30:00,177.48,177.52,177.18,177.28,5102.0,160.7174,160.7536,160.4457,160.5363,5102.0
2021-09-16 13:40:00,177.37,177.45,177.29,177.45,3164.0,160.6178,160.6902,160.5453,160.6902,3164.0
2021-09-16 13:50:00,177.4,178.0,177.38,177.97,9784.0,160.6449,161.1882,160.6268,161.1611,9784.0
2021-09-16 14:00:00,177.94,178.06,177.88,177.96,9105.0,161.1339,161.2426,161.0796,161.152,9105.0
2021-09-16 14:10:00,178.02,178.34,178.02,178.2,4868.0,161.2064,161.4961,161.2064,161.3694,4868.0
2021-09-16 14:20:00,178.24,178.48,178.2,178.37,16445.0,161.4056,161.6229,161.3694,161.5233,16445.0
2021-09-16 14:30:00,178.36,178.66,178.35,178.56,17151.0,161.5142,161.7859,161.5052,161.6954,17151.0
2021-09-16 14:40:00,178.58,178.7,178.46,178.51,11199.0,161.7135,161.8221,161.6048,161.6501,11199.0
2021-09-16 14:50:00,178.53,178.6,178.31,178.51,7817.0,161.6682,161.7316,161.469,161.6501,7817.0
2021-09-16 15:00:00,178.51,178.88,178.36,178.76,14285.0,161.6501,161.9851,161.5142,161.8765,14285.0
2021-09-16 15:10:00,178.85,178.91,178.52,178.58,13585.0,161.958,162.0123,161.6591,161.7135,13585.0
2021-09-16 15:20:00,178.6,178.6,178.28,178.28,9926.0,161.7316,161.7316,161.4418,161.4418,9926.0
2021-09-16 15:30:00,178.29,178.45,178.16,178.45,25784.0,161.4509,161.5957,161.3331,161.5957,25784.0
2021-09-16 15:40:00,178.41,178.5,178.22,178.42,25160.0,161.5595,161.641,161.3875,161.5686,25160.0
2021-09-16 15:50:00,178.48,178.77,178.48,178.74,116976.0,161.6229,161.8855,161.6229,161.8584,116976.0
2021-09-17 09:30:00,178.42,178.42,176.61,176.63,143460.0,161.5686,161.5686,159.9295,159.9476,143460.0
2021-09-17 09:40:00,176.56,177.46,176.42,176.7,21719.0,159.8843,160.6993,159.7575,160.011,21719.0
2021-09-17 09:50:00,176.73,176.91,175.77,176.27,11422.0,160.0382,160.2012,159.1689,159.6216,11422.0
2021-09-17 10:00:00,176.16,176.43,175.81,176.39,9151.0,159.522,159.7665,159.2051,159.7303,9151.0
2021-09-17 10:10:00,176.36,176.36,175.51,175.69,15832.0,159.7031,159.7031,158.9334,159.0964,15832.0
2021-09-17 10:20:00,175.65,175.8,175.19,175.2,17544.0,159.0602,159.196,158.6436,158.6527,17544.0
2021-09-17 10:30:00,175.23,175.75,175.08,175.27,11003.0,158.6799,159.1508,158.544,158.7161,11003.0
2021-09-17 10:40:00,175.23,175.43,174.65,174.79,44638.0,158.6799,158.861,158.1547,158.2814,44638.0
2021-09-17 10:50:00,174.79,174.85,174.4,174.55,30845.0,158.2814,158.3358,157.9283,158.0641,30845.0
2021-09-17 11:00:00,174.5,174.5,173.6,174.16,68756.0,158.0188,158.0188,157.2038,157.7109,68756.0
2021-09-17 11:10:00,174.1,175.46,174.05,175.36,17505.0,157.6566,158.8881,157.6113,158.7976,17505.0
2021-09-17 11:20:00,175.44,175.54,174.82,174.9,17620.0,158.87,158.9606,158.3086,158.381,17620.0
2021-09-17 11:30:00,174.88,174.88,174.0,174.74,26378.0,158.3629,158.3629,157.566,158.2362,26378.0
2021-09-17 11:40:00,174.84,175.33,174.74,175.14,14263.0,158.3267,158.7704,158.2362,158.5984,14263.0
2021-09-17 11:50:00,175.08,175.31,174.66,175.13,7183.0,158.544,158.7523,158.1637,158.5893,7183.0
2021-09-17 12:00:00,175.15,175.61,175.14,175.31,8097.0,158.6074,159.024,158.5984,158.7523,8097.0
2021-09-17 12:10:00,175.35,175.35,174.78,174.97,8669.0,158.7885,158.7885,158.2724,158.4444,8669.0
2021-09-17 12:20:00,174.98,175.46,174.98,175.22,8147.0,158.4535,158.8881,158.4535,158.6708,8147.0
2021-09-17 12:30:00,175.19,175.46,175.16,175.38,6427.0,158.6436,158.8881,158.6165,158.8157,6427.0
2021-09-17 12:40:00,175.44,175.62,175.31,175.49,8858.0,158.87,159.033,158.7523,158.9153,8858.0
2021-09-17 12:50:00,175.55,175.57,175.25,175.27,8951.0,158.9696,158.9878,158.698,158.7161,8951.0
2021-09-17 13:00:00,175.27,175.43,174.79,174.87,13043.0,158.7161,158.861,158.2814,158.3539,13043.0
2021-09-17 13:10:00,174.82,175.03,174.64,174.67,17711.0,158.3086,158.4988,158.1456,158.1728,17711.0
2021-09-17 13:20:00,174.69,174.76,174.54,174.73,16991.0,158.1909,158.2543,158.055,158.2271,16991.0
2021-09-17 13:30:00,174.71,174.73,174.27,174.57,22141.0,158.209,158.2271,157.8105,158.0822,22141.0
2021-09-17 13:40:00,174.6,174.7,174.09,174.16,9614.0,158.1094,158.1999,157.6475,157.7109,9614.0
2021-09-17 13:50:00,174.11,174.43,174.07,174.43,13124.0,157.6657,157.9554,157.6294,157.9554,13124.0
2021-09-17 14:00:00,174.44,174.84,174.27,174.73,25749.0,157.9645,158.3267,157.8105,158.2271,25749.0
2021-09-17 14:10:00,174.74,175.03,174.64,174.85,11674.0,158.2362,158.4988,158.1456,158.3358,11674.0
2021-09-17 14:20:00,174.86,174.95,174.17,174.2,18182.0,158.3448,158.4263,157.72,157.7472,18182.0
2021-09-17 14:30:00,174.17,174.55,174.16,174.5,15106.0,157.72,158.0641,157.7109,158.0188,15106.0
2021-09-17 14:40:00,174.56,174.94,174.53,174.88,8994.0,158.0732,158.4173,158.046,158.3629,8994.0
2021-09-17 14:50:00,174.86,174.96,174.78,174.84,13779.0,158.3448,158.4354,158.2724,158.3267,13779.0
2021-09-17 15:00:00,174.91,175.23,174.82,174.89,12755.0,158.3901,158.6799,158.3086,158.372,12755.0
2021-09-17 15:10:00,174.87,175.31,174.78,175.31,10057.0,158.3539,158.7523,158.2724,158.7523,10057.0
2021-09-17 15:20:00,175.35,175.48,175.04,175.1,17306.0,158.7885,158.9063,158.5078,158.5621,17306.0
2021-09-17 15:30:00,175.11,175.2,174.9,175.16,30339.0,158.5712,158.6527,158.381,158.6165,30339.0
2021-09-17 15:40:00,175.11,175.64,174.95,175.04,45198.0,158.5712,159.0511,158.4263,158.5078,45198.0
2021-09-17 15:50:00,175.08,175.36,174.7,175.33,139160.0,158.544,158.7976,158.1999,158.7704,139160.0
2021-09-20 09:30:00,172.0,172.0,170.44,171.5,58558.0,155.7549,155.7549,154.3423,155.3022,58558.0
2021-09-20 09:40:00,171.6,172.09,171.07,171.78,43571.0,155.3927,155.8364,154.9128,155.5557,43571.0
2021-09-20 09:50:00,171.65,172.0,171.03,171.41,15632.0,155.438,155.7549,154.8766,155.2207,15632.0
2021-09-20 10:00:00,171.3,171.78,170.73,171.1,17984.0,155.1211,155.5557,154.6049,154.9399,17984.0
2021-09-20 10:10:00,171.23,171.68,171.15,171.27,23426.0,155.0577,155.4652,154.9852,155.0939,23426.0
2021-09-20 10:20:00,171.17,171.32,170.6,170.8,14692.0,155.0033,155.1392,154.4872,154.6683,14692.0
2021-09-20 10:30:00,170.8,171.06,170.47,170.92,16393.0,154.6683,154.9037,154.3694,154.7769,16393.0
2021-09-20 10:40:00,170.73,170.75,170.19,170.73,16994.0,154.6049,154.623,154.1159,154.6049,16994.0
2021-09-20 10:50:00,170.62,171.0,170.48,170.54,7380.0,154.5053,154.8494,154.3785,154.4328,7380.0
2021-09-20 11:00:00,170.61,171.04,170.42,170.8,16860.0,154.4962,154.8856,154.3242,154.6683,16860.0
2021-09-20 11:10:00,170.69,170.94,170.35,170.49,20509.0,154.5687,154.7951,154.2608,154.3876,20509.0
2021-09-20 11:20:00,170.46,170.72,170.19,170.71,13157.0,154.3604,154.5958,154.1159,154.5868,13157.0
2021-09-20 11:30:00,170.79,170.8,170.2,170.2,8283.0,154.6592,154.6683,154.1249,154.1249,8283.0
2021-09-20 11:40:00,170.25,170.31,170.02,170.14,14325.0,154.1702,154.2246,153.9619,154.0706,14325.0
2021-09-20 11:50:00,170.11,170.18,169.78,169.78,32059.0,154.0434,154.1068,153.7446,153.7446,32059.0
2021-09-20 12:00:00,169.75,169.82,169.33,169.44,15135.0,153.7174,153.7808,153.3371,153.4367,15135.0
2021-09-20 12:10:00,169.4,169.64,169.33,169.56,9715.0,153.4005,153.6178,153.3371,153.5454,9715.0
2021-09-20 12:20:00,169.61,169.8,169.26,169.72,10167.0,153.5907,153.7627,153.2737,153.6903,10167.0
2021-09-20 12:30:00,169.67,169.74,169.4,169.72,10142.0,153.645,153.7084,153.4005,153.6903,10142.0
2021-09-20 12:40:00,169.73,169.73,169.35,169.5,10743.0,153.6993,153.6993,153.3552,153.4911,10743.0
2021-09-20 12:50:00,169.52,169.56,169.08,169.14,6548.0,153.5092,153.5454,153.1107,153.1651,6548.0
2021-09-20 13:00:00,169.19,169.4,168.7,168.77,13850.0,153.2103,153.4005,152.7666,152.83,13850.0
2021-09-20 13:10:00,168.8,169.16,168.7,169.16,22141.0,152.8572,153.1832,152.7666,153.1832,22141.0
2021-09-20 13:20:00,169.18,169.18,169.0,169.15,9482.0,153.2013,153.2013,153.0383,153.1741,9482.0
2021-09-20 13:30:00,169.15,169.31,168.78,169.31,17644.0,153.1741,153.319,152.8391,153.319,17644.0
2021-09-20 13:40:00,169.36,169.47,169.13,169.33,16558.0,153.3643,153.4639,153.156,153.3371,16558.0
2021-09-20 13:50:00,169.44,169.54,169.11,169.22,14280.0,153.4367,153.5273,153.1379,153.2375,14280.0
2021-09-20 14:00:00,169.23,169.3,168.75,168.81,6456.0,153.2466,153.3099,152.8119,152.8662,6456.0
2021-09-20 14:10:00,168.69,168.78,168.61,168.78,11987.0,152.7576,152.8391,152.6851,152.8391,11987.0
2021-09-20 14:20:00,168.72,168.77,168.21,168.39,16039.0,152.7847,152.83,152.3229,152.4859,16039.0
2021-09-20 14:30:00,168.35,168.49,168.04,168.14,16148.0,152.4497,152.5765,152.169,152.2595,16148.0
2021-09-20 14:40:00,168.13,168.59,168.13,168.22,32841.0,152.2505,152.667,152.2505,152.332,32841.0
2021-09-20 14:50:00,168.29,168.5,167.86,168.16,27061.0,152.3953,152.5855,152.006,152.2776,27061.0
2021-09-20 15:00:00,168.12,168.48,167.98,168.04,26422.0,152.2414,152.5674,152.1146,152.169,26422.0
2021-09-20 15:10:00,168.1,168.28,167.85,167.93,23611.0,152.2233,152.3863,151.9969,152.0693,23611.0
2021-09-20 15:20:00,167.95,168.91,167.93,168.91,24932.0,152.0875,152.9568,152.0693,152.9568,24932.0
2021-09-20 15:30:00,168.88,169.26,168.81,169.06,35185.0,152.9296,153.2737,152.8662,153.0926,35185.0
2021-09-20 15:40:00,169.09,169.65,169.09,169.53,39918.0,153.1198,153.6269,153.1198,153.5182,39918.0
2021-09-20 15:50:00,169.63,170.52,169.47,170.45,173355.0,153.6088,154.4147,153.4639,154.3513,173355.0
2021-09-21 09:30:00,171.69,172.05,170.7,172.02,56546.0,155.4742,155.8002,154.5777,155.773,56546.0
2021-09-21 09:40:00,171.9,171.91,170.9,171.81,19028.0,155.6644,155.6734,154.7588,155.5829,19028.0
2021-09-21 09:50:00,171.79,172.0,170.96,171.07,20346.0,155.5648,155.7549,154.8132,154.9128,20346.0
2021-09-21 10:00:00,171.19,171.3,170.43,170.49,15774.0,155.0214,155.1211,154.3332,154.3876,15774.0
2021-09-21 10:10:00,170.49,170.99,170.08,170.95,15282.0,154.3876,154.8403,154.0163,154.8041,15282.0
2021-09-21 10:20:00,171.08,171.27,170.77,171.26,21585.0,154.9218,155.0939,154.6411,155.0848,21585.0
2021-09-21 10:30:00,171.2,171.5,170.54,170.85,34150.0,155.0305,155.3022,154.4328,154.7136,34150.0
2021-09-21 10:40:00,170.86,170.86,169.96,169.96,24968.0,154.7226,154.7226,153.9076,153.9076,24968.0
2021-09-21 10:50:00,170.0,170.64,169.86,170.5,32813.0,153.9438,154.5234,153.8171,154.3966,32813.0
2021-09-21 11:00:00,170.53,171.37,170.42,171.34,20722.0,154.4238,155.1844,154.3242,155.1573,20722.0
2021-09-21 11:10:00,171.24,171.79,170.97,171.73,31397.0,155.0667,155.5648,154.8222,155.5104,31397.0
2021-09-21 11:20:00,171.83,172.12,171.71,172.03,20740.0,155.601,155.8636,155.4923,155.7821,20740.0
2021-09-21 11:30:00,172.13,172.79,172.1,172.44,13990.0,155.8727,156.4703,155.8455,156.1534,13990.0
2021-09-21 11:40:00,172.43,172.71,172.33,172.41,9201.0,156.1443,156.3979,156.0538,156.1262,9201.0
2021-09-21 11:50:00,172.49,172.49,172.16,172.26,9827.0,156.1987,156.1987,155.8998,155.9904,9827.0
2021-09-21 12:00:00,172.27,172.79,172.25,172.69,15463.0,155.9994,156.4703,155.9813,156.3798,15463.0
2021-09-21 12:10:00,172.7,173.06,172.69,172.82,25105.0,156.3888,156.7148,156.3798,156.4975,25105.0
2021-09-21 12:20:00,172.83,173.1,172.75,172.94,18294.0,156.5065,156.751,156.4341,156.6062,18294.0
2021-09-21 12:30:00,172.96,173.02,172.68,172.83,8515.0,156.6243,156.6786,156.3707,156.5065,8515.0
2021-09-21 12:40:00,172.77,172.77,172.59,172.61,9062.0,156.4522,156.4522,156.2892,156.3073,9062.0
2021-09-21 12:50:00,172.57,172.61,172.01,172.5,10528.0,156.2711,156.3073,155.764,156.2077,10528.0
2021-09-21 13:00:00,172.52,172.62,172.25,172.5,7970.0,156.2258,156.3164,155.9813,156.2077,7970.0
2021-09-21 13:10:00,172.49,172.61,172.29,172.6,6839.0,156.1987,156.3073,156.0175,156.2983,6839.0
2021-09-21 13:20:00,172.59,172.64,172.04,172.09,12020.0,156.2892,156.3345,155.7912,155.8364,12020.0
2021-09-21 13:30:00,172.1,172.27,172.01,172.2,9821.0,155.8455,155.9994,155.764,155.936,9821.0
2021-09-21 13:40:00,172.24,172.34,172.04,172.24,3740.0,155.9723,156.0628,155.7912,155.9723,3740.0
2021-09-21 13:50:00,172.24,172.42,171.79,171.92,3953.0,155.9723,156.1353,155.5648,155.6825,3953.0
2021-09-21 14:00:00,171.96,172.45,171.96,172.25,6431.0,155.7187,156.1624,155.7187,155.9813,6431.0
2021-09-21 14:10:00,172.31,172.31,172.06,172.07,10676.0,156.0357,156.0357,155.8093,155.8183,10676.0
2021-09-21 14:20:00,172.03,172.12,171.64,171.66,3351.0,155.7821,155.8636,155.4289,155.4471,3351.0
2021-09-21 14:30:00,171.74,172.01,171.74,171.95,2810.0,155.5195,155.764,155.5195,155.7097,2810.0
2021-09-21 14:40:00,172.02,172.11,171.92,172.03,6662.0,155.773,155.8545,155.6825,155.7821,6662.0
2021-09-21 14:50:00,172.09,172.64,172.09,172.2,10415.0,155.8364,156.3345,155.8364,155.936,10415.0
2021-09-21 15:00:00,172.2,172.47,172.11,172.18,7483.0,155.936,156.1805,155.8545,155.9179,7483.0
2021-09-21 15:10:00,172.12,172.55,172.01,172.02,10175.0,155.8636,156.253,155.764,155.773,10175.0
2021-09-21 15:20:00,172.02,172.27,172.02,172.11,9213.0,155.773,155.9994,155.773,155.8545,9213.0
2021-09-21 15:30:00,172.07,172.2,171.7,171.7,17215.0,155.8183,155.936,155.4833,155.4833,17215.0
2021-09-21 15:40:00,171.69,171.83,171.2,171.28,24232.0,155.4742,155.601,155.0305,155.1029,24232.0
2021-09-21 15:50:00,171.29,171.53,170.79,170.81,72925.0,155.112,155.3293,154.6592,154.6773,72925.0
2021-09-22 09:30:00,171.14,172.32,170.63,172.04,66193.0,154.9762,156.0447,154.5143,155.7912,66193.0
2021-09-22 09:40:00,172.17,172.55,172.02,172.43,12953.0,155.9089,156.253,155.773,156.1443,12953.0
2021-09-22 09:50:00,172.49,174.0,172.48,174.0,29254.0,156.1987,157.566,156.1896,157.566,29254.0
2021-09-22 10:00:00,174.0,174.18,173.72,173.83,14899.0,157.566,157.729,157.3125,157.4121,14899.0
2021-09-22 10:10:00,173.74,173.8,172.76,173.27,23004.0,157.3306,157.3849,156.4432,156.905,23004.0
2021-09-22 10:20:00,173.33,173.33,172.13,172.16,13178.0,156.9593,156.9593,155.8727,155.8998,13178.0
2021-09-22 10:30:00,172.08,172.61,172.06,172.57,11341.0,155.8274,156.3073,155.8093,156.2711,11341.0
2021-09-22 10:40:00,172.62,172.7,172.32,172.46,7911.0,156.3164,156.3888,156.0447,156.1715,7911.0
2021-09-22 10:50:00,172.75,172.75,172.03,172.31,4168.0,156.4341,156.4341,155.7821,156.0357,4168.0
2021-09-22 11:00:00,172.35,172.35,172.0,172.11,9301.0,156.0719,156.0719,155.7549,155.8545,9301.0
2021-09-22 11:10:00,172.15,172.15,171.8,171.95,6356.0,155.8908,155.8908,155.5738,155.7097,6356.0
2021-09-22 11:20:00,171.96,172.42,171.95,172.34,16989.0,155.7187,156.1353,155.7097,156.0628,16989.0
2021-09-22 11:30:00,172.42,172.54,172.22,172.31,24909.0,156.1353,156.2439,155.9542,156.0357,24909.0
2021-09-22 11:40:00,172.27,172.39,172.15,172.15,8085.0,155.9994,156.1081,155.8908,155.8908,8085.0
2021-09-22 11:50:00,172.21,172.51,172.11,172.44,8057.0,155.9451,156.2168,155.8545,156.1534,8057.0
2021-09-22 12:00:00,172.43,172.47,172.21,172.21,7968.0,156.1443,156.1805,155.9451,155.9451,7968.0
2021-09-22 12:10:00,172.24,172.38,172.21,172.24,4701.0,155.9723,156.099,155.9451,155.9723,4701.0
2021-09-22 12:20:00,172.25,172.45,172.25,172.41,12137.0,155.9813,156.1624,155.9813,156.1262,12137.0
2021-09-22 12:30:00,172.36,172.42,172.23,172.27,5783.0,156.0809,156.1353,155.9632,155.9994,5783.0
2021-09-22 12:40:00,172.28,172.3,171.91,172.0,6016.0,156.0085,156.0266,155.6734,155.7549,6016.0
2021-09-22 12:50:00,172.01,172.12,171.93,171.94,2904.0,155.764,155.8636,155.6915,155.7006,2904.0
2021-09-22 13:00:00,172.02,172.07,171.82,171.88,3752.0,155.773,155.8183,155.5919,155.6463,3752.0
2021-09-22 13:10:00,171.78,171.81,171.46,171.71,7360.0,155.5557,155.5829,155.2659,155.4923,7360.0
2021-09-22 13:20:00,171.69,171.97,171.68,171.92,3094.0,155.4742,155.7278,155.4652,155.6825,3094.0
2021-09-22 13:30:00,171.92,171.97,171.68,171.86,4349.0,155.6825,155.7278,155.4652,155.6282,4349.0
2021-09-22 13:40:00,171.84,171.93,171.71,171.74,3912.0,155.61,155.6915,155.4923,155.5195,3912.0
2021-09-22 13:50:00,171.75,171.79,171.53,171.66,9121.0,155.5285,155.5648,155.3293,155.4471,9121.0
2021-09-22 14:00:00,171.66,172.37,171.18,172.0,12555.0,155.4471,156.09,155.0124,155.7549,12555.0
2021-09-22 14:10:00,172.2,172.85,172.16,172.46,24869.0,155.936,156.5247,155.8998,156.1715,24869.0
2021-09-22 14:20:00,172.49,172.63,172.13,172.45,111960.0,156.1987,156.3254,155.8727,156.1624,111960.0
2021-09-22 14:30:00,172.45,172.66,172.1,172.18,11178.0,156.1624,156.3526,155.8455,155.9179,11178.0
2021-09-22 14:40:00,172.19,172.19,171.38,171.48,8276.0,155.927,155.927,155.1935,155.2841,8276.0
2021-09-22 14:50:00,171.35,171.8,171.19,171.62,6677.0,155.1663,155.5738,155.0214,155.4108,6677.0
2021-09-22 15:00:00,171.44,171.92,171.44,171.92,7410.0,155.2478,155.6825,155.2478,155.6825,7410.0
2021-09-22 15:10:00,171.89,173.02,171.88,172.96,10705.0,155.6553,156.6786,155.6463,156.6243,10705.0
2021-09-22 15:20:00,173.0,173.27,172.96,173.11,13911.0,156.6605,156.905,156.6243,156.7601,13911.0
2021-09-22 15:30:00,173.14,173.42,172.93,173.42,16036.0,156.7873,157.0408,156.5971,157.0408,16036.0
2021-09-22 15:40:00,173.41,173.43,172.95,173.14,21701.0,157.0318,157.0499,156.6152,156.7873,21701.0
2021-09-22 15:50:00,173.01,173.09,172.62,172.91,80307.0,156.6695,156.742,156.3164,156.579,80307.0
2021-09-23 09:30:00,173.84,174.5,173.22,174.3,27257.0,157.4212,158.0188,156.8597,157.8377,27257.0
2021-09-23 09:40:00,174.41,174.84,174.22,174.43,13357.0,157.9373,158.3267,157.7653,157.9554,13357.0
2021-09-23 09:50:00,174.4,174.82,174.2,174.42,7421.0,157.9283,158.3086,157.7472,157.9464,7421.0
2021-09-23 10:00:00,174.51,175.24,174.48,174.94,19299.0,158.0279,158.6889,158.0007,158.4173,19299.0
2021-09-23 10:10:00,175.0,175.44,174.77,174.89,13784.0,158.4716,158.87,158.2633,158.372,13784.0
2021-09-23 10:20:00,174.85,175.13,174.75,174.9,8941.0,158.3358,158.5893,158.2452,158.381,8941.0
2021-09-23 10:30:00,174.92,175.37,174.85,175.37,5762.0,158.3991,158.8066,158.3358,158.8066,5762.0
2021-09-23 10:40:00,175.35,175.41,175.03,175.16,8474.0,158.7885,158.8429,158.4988,158.6165,8474.0
2021-09-23 10:50:00,175.13,175.43,175.13,175.22,3977.0,158.5893,158.861,158.5893,158.6708,3977.0
2021-09-23 11:00:00,175.11,175.22,174.36,174.43,7012.0,158.5712,158.6708,157.892,157.9554,7012.0
2021-09-23 11:10:00,174.37,174.55,174.25,174.3,6450.0,157.9011,158.0641,157.7924,157.8377,6450.0
2021-09-23 11:20:00,174.26,174.63,173.94,174.6,7981.0,157.8015,158.1365,157.5117,158.1094,7981.0
2021-09-23 11:30:00,174.65,174.76,174.5,174.63,6023.0,158.1547,158.2543,158.0188,158.1365,6023.0
2021-09-23 11:40:00,174.55,174.55,174.22,174.31,4664.0,158.0641,158.0641,157.7653,157.8468,4664.0
2021-09-23 11:50:00,174.28,174.76,174.14,174.63,6505.0,157.8196,158.2543,157.6928,158.1365,6505.0
2021-09-23 12:00:00,174.67,174.68,174.06,174.11,6274.0,158.1728,158.1818,157.6204,157.6657,6274.0
2021-09-23 12:10:00,174.06,174.25,173.91,173.99,9132.0,157.6204,157.7924,157.4845,157.557,9132.0
2021-09-23 12:20:00,174.0,174.02,173.65,173.81,4202.0,157.566,157.5842,157.2491,157.394,4202.0
2021-09-23 12:30:00,173.78,173.92,173.75,173.78,4084.0,157.3668,157.4936,157.3397,157.3668,4084.0
2021-09-23 12:40:00,173.81,173.92,173.66,173.89,9206.0,157.394,157.4936,157.2582,157.4664,9206.0
2021-09-23 12:50:00,173.92,173.96,173.69,173.71,7480.0,157.4936,157.5298,157.2853,157.3034,7480.0
2021-09-23 13:00:00,173.79,173.95,173.78,173.91,4391.0,157.3759,157.5208,157.3668,157.4845,4391.0
2021-09-23 13:10:00,173.84,173.89,173.58,173.67,9033.0,157.4212,157.4664,157.1857,157.2672,9033.0
2021-09-23 13:20:00,173.62,173.76,173.53,173.74,11442.0,157.2219,157.3487,157.1404,157.3306,11442.0
2021-09-23 13:30:00,173.72,174.13,173.7,174.0,10486.0,157.3125,157.6838,157.2944,157.566,10486.0
2021-09-23 13:40:00,174.0,174.13,173.96,174.0,8151.0,157.566,157.6838,157.5298,157.566,8151.0
2021-09-23 13:50:00,173.99,174.05,173.94,173.98,7483.0,157.557,157.6113,157.5117,157.5479,7483.0
2021-09-23 14:00:00,173.93,173.97,173.71,173.71,5332.0,157.5027,157.5389,157.3034,157.3034,5332.0
2021-09-23 14:10:00,173.7,173.85,173.66,173.85,4823.0,157.2944,157.4302,157.2582,157.4302,4823.0
2021-09-23 14:20:00,173.86,173.9,173.77,173.78,3901.0,157.4393,157.4755,157.3578,157.3668,3901.0
2021-09-23 14:30:00,173.83,173.86,173.52,173.62,8034.0,157.4121,157.4393,157.1314,157.2219,8034.0
2021-09-23 14:40:00,173.62,173.65,173.48,173.57,29218.0,157.2219,157.2491,157.0952,157.1767,29218.0
2021-09-23 14:50:00,173.57,173.84,173.57,173.84,9858.0,157.1767,157.4212,157.1767,157.4212,9858.0
2021-09-23 15:00:00,173.84,173.84,173.53,173.59,5193.0,157.4212,157.4212,157.1404,157.1948,5193.0
2021-09-23 15:10:00,173.56,173.56,173.36,173.43,9979.0,157.1676,157.1676,156.9865,157.0499,9979.0
2021-09-23 15:20:00,173.43,173.61,173.41,173.55,7769.0,157.0499,157.2129,157.0318,157.1585,7769.0
2021-09-23 15:30:00,173.57,173.72,173.47,173.72,8427.0,157.1767,157.3125,157.0861,157.3125,8427.0
2021-09-23 15:40:00,173.75,173.75,173.47,173.56,13261.0,157.3397,157.3397,157.0861,157.1676,13261.0
2021-09-23 15:50:00,173.56,173.6,173.17,173.34,50263.0,157.1676,157.2038,156.8144,156.9684,50263.0
2021-09-24 09:30:00,172.36,172.72,171.61,172.0,20355.0,156.0809,156.4069,155.4018,155.7549,20355.0
2021-09-24 09:40:00,172.15,172.54,171.24,171.71,15760.0,155.8908,156.2439,155.0667,155.4923,15760.0
2021-09-24 09:50:00,171.51,172.9,171.51,172.77,11103.0,155.3112,156.5699,155.3112,156.4522,11103.0
2021-09-24 10:00:00,172.78,173.15,172.42,172.68,13035.0,156.4613,156.7963,156.1353,156.3707,13035.0
2021-09-24 10:10:00,172.78,173.05,172.57,172.81,11172.0,156.4613,156.7058,156.2711,156.4884,11172.0
2021-09-24 10:20:00,172.79,173.33,172.79,173.04,7496.0,156.4703,156.9593,156.4703,156.6967,7496.0
2021-09-24 10:30:00,173.03,173.05,172.5,172.75,4606.0,156.6877,156.7058,156.2077,156.4341,4606.0
2021-09-24 10:40:00,172.76,172.95,172.5,172.75,10672.0,156.4432,156.6152,156.2077,156.4341,10672.0
2021-09-24 10:50:00,172.74,172.74,172.5,172.65,4360.0,156.425,156.425,156.2077,156.3435,4360.0
2021-09-24 11:00:00,172.67,173.48,172.67,173.38,8160.0,156.3617,157.0952,156.3617,157.0046,8160.0
2021-09-24 11:10:00,173.39,173.39,173.11,173.35,3707.0,157.0137,157.0137,156.7601,156.9774,3707.0
2021-09-24 11:20:00,173.33,173.55,173.15,173.19,6855.0,156.9593,157.1585,156.7963,156.8325,6855.0
2021-09-24 11:30:00,173.23,173.29,173.01,173.22,4400.0,156.8688,156.9231,156.6695,156.8597,4400.0
2021-09-24 11:40:00,173.28,173.29,172.84,172.97,4170.0,156.914,156.9231,156.5156,156.6333,4170.0
2021-09-24 11:50:00,173.0,173.32,172.92,173.28,2921.0,156.6605,156.9503,156.588,156.914,2921.0
2021-09-24 12:00:00,173.3,173.91,173.3,173.47,20775.0,156.9322,157.4845,156.9322,157.0861,20775.0
2021-09-24 12:10:00,173.38,173.66,173.38,173.56,4352.0,157.0046,157.2582,157.0046,157.1676,4352.0
2021-09-24 12:20:00,173.64,173.7,173.5,173.57,3063.0,157.24,157.2944,157.1133,157.1767,3063.0
2021-09-24 12:30:00,173.57,173.63,173.28,173.28,5719.0,157.1767,157.231,156.914,156.914,5719.0
2021-09-24 12:40:00,173.27,173.46,173.26,173.43,3994.0,156.905,157.077,156.8959,157.0499,3994.0
2021-09-24 12:50:00,173.37,173.37,173.15,173.21,4528.0,156.9955,156.9955,156.7963,156.8507,4528.0
2021-09-24 13:00:00,173.18,173.35,173.18,173.34,5267.0,156.8235,156.9774,156.8235,156.9684,5267.0
2021-09-24 13:10:00,173.31,173.33,173.06,173.17,14619.0,156.9412,156.9593,156.7148,156.8144,14619.0
2021-09-24 13:20:00,173.2,173.26,173.13,173.19,9492.0,156.8416,156.8959,156.7782,156.8325,9492.0
2021-09-24 13:30:00,173.22,173.22,172.93,173.04,11739.0,156.8597,156.8597,156.5971,156.6967,11739.0
2021-09-24 13:40:00,173.05,173.08,172.88,172.9,6706.0,156.7058,156.7329,156.5518,156.5699,6706.0
2021-09-24 13:50:00,172.91,172.92,172.67,172.68,8952.0,156.579,156.588,156.3617,156.3707,8952.0
2021-09-24 14:00:00,172.71,172.76,172.6,172.6,8307.0,156.3979,156.4432,156.2983,156.2983,8307.0
2021-09-24 14:10:00,172.63,172.81,172.58,172.75,9116.0,156.3254,156.4884,156.2802,156.4341,9116.0
2021-09-24 14:20:00,172.76,172.78,172.66,172.78,3625.0,156.4432,156.4613,156.3526,156.4613,3625.0
2021-09-24 14:30:00,172.82,172.93,172.8,172.83,5740.0,156.4975,156.5971,156.4794,156.5065,5740.0
2021-09-24 14:40:00,172.83,172.85,172.76,172.84,4739.0,156.5065,156.5247,156.4432,156.5156,4739.0
2021-09-24 14:50:00,172.85,173.24,172.85,173.24,7416.0,156.5247,156.8778,156.5247,156.8778,7416.0
2021-09-24 15:00:00,173.21,173.22,172.72,172.79,2617.0,156.8507,156.8597,156.4069,156.4703,2617.0
2021-09-24 15:10:00,172.77,172.99,172.77,172.89,9826.0,156.4522,156.6514,156.4522,156.5609,9826.0
2021-09-24 15:20:00,172.91,173.12,172.85,172.88,10403.0,156.579,156.7692,156.5247,156.5518,10403.0
2021-09-24 15:30:00,172.91,173.03,172.77,172.93,13946.0,156.579,156.6877,156.4522,156.5971,13946.0
2021-09-24 15:40:00,172.91,172.92,172.74,172.82,13246.0,156.579,156.588,156.425,156.4975,13246.0
2021-09-24 15:50:00,172.84,172.95,172.6,172.69,37231.0,156.5156,156.6152,156.2983,156.3798,37231.0
2021-09-27 09:30:00,171.0,172.18,170.27,170.47,32228.0,154.8494,155.9179,154.1883,154.3694,32228.0
2021-09-27 09:40:00,170.34,171.44,169.5,171.44,21385.0,154.2517,155.2478,153.4911,155.2478,21385.0
2021-09-27 09:50:00,171.41,172.09,171.11,171.76,14254.0,155.2207,155.8364,154.949,155.5376,14254.0
2021-09-27 10:00:00,171.81,172.9,171.47,172.61,8217.0,155.5829,156.5699,155.275,156.3073,8217.0
2021-09-27 10:10:00,172.73,173.34,172.71,173.34,11703.0,156.416,156.9684,156.3979,156.9684,11703.0
2021-09-27 10:20:00,173.44,173.58,173.13,173.58,9466.0,157.0589,157.1857,156.7782,157.1857,9466.0
2021-09-27 10:30:00,173.59,173.79,173.56,173.65,7768.0,157.1948,157.3759,157.1676,157.2491,7768.0
2021-09-27 10:40:00,173.52,173.75,173.46,173.54,35903.0,157.1314,157.3397,157.077,157.1495,35903.0
2021-09-27 10:50:00,173.4,173.65,173.1,173.1,8745.0,157.0227,157.2491,156.751,156.751,8745.0
2021-09-27 11:00:00,173.25,173.6,173.03,173.06,29832.0,156.8869,157.2038,156.6877,156.7148,29832.0
2021-09-27 11:10:00,172.75,173.2,172.73,172.83,7727.0,156.4341,156.8416,156.416,156.5065,7727.0
2021-09-27 11:20:00,172.75,172.9,172.37,172.41,11934.0,156.4341,156.5699,156.09,156.1262,11934.0
2021-09-27 11:30:00,172.47,172.54,172.06,172.09,24553.0,156.1805,156.2439,155.8093,155.8364,24553.0
2021-09-27 11:40:00,172.07,172.33,171.74,171.85,32252.0,155.8183,156.0538,155.5195,155.6191,32252.0
2021-09-27 11:50:00,171.83,171.88,171.47,171.81,14684.0,155.601,155.6463,155.275,155.5829,14684.0
2021-09-27 12:00:00,171.75,172.14,171.64,172.03,18318.0,155.5285,155.8817,155.4289,155.7821,18318.0
2021-09-27 12:10:00,172.09,172.48,172.08,172.44,9189.0,155.8364,156.1896,155.8274,156.1534,9189.0
2021-09-27 12:20:00,172.48,172.53,172.41,172.5,3628.0,156.1896,156.2349,156.1262,156.2077,3628.0
2021-09-27 12:30:00,172.49,172.5,172.28,172.49,6103.0,156.1987,156.2077,156.0085,156.1987,6103.0
2021-09-27 12:40:00,172.49,172.49,172.09,172.09,8369.0,156.1987,156.1987,155.8364,155.8364,8369.0
2021-09-27 12:50:00,172.14,172.33,171.95,172.29,4065.0,155.8817,156.0538,155.7097,156.0175,4065.0
2021-09-27 13:00:00,172.25,172.63,172.25,172.61,10471.0,155.9813,156.3254,155.9813,156.3073,10471.0
2021-09-27 13:10:00,172.6,172.6,172.29,172.47,5975.0,156.2983,156.2983,156.0175,156.1805,5975.0
2021-09-27 13:20:00,172.43,172.55,172.29,172.34,7213.0,156.1443,156.253,156.0175,156.0628,7213.0
2021-09-27 13:30:00,172.32,172.39,172.17,172.3,11360.0,156.0447,156.1081,155.9089,156.0266,11360.0
2021-09-27 13:40:00,172.27,172.27,172.06,172.27,3917.0,155.9994,155.9994,155.8093,155.9994,3917.0
2021-09-27 13:50:00,172.31,172.43,172.24,172.26,11589.0,156.0357,156.1443,155.9723,155.9904,11589.0
2021-09-27 14:00:00,172.35,172.5,172.33,172.49,7806.0,156.0719,156.2077,156.0538,156.1987,7806.0
2021-09-27 14:10:00,172.46,172.57,172.38,172.53,4050.0,156.1715,156.2711,156.099,156.2349,4050.0
2021-09-27 14:20:00,172.51,172.58,172.25,172.36,16613.0,156.2168,156.2802,155.9813,156.0809,16613.0
2021-09-27 14:30:00,172.36,172.4,172.05,172.1,6696.0,156.0809,156.1172,155.8002,155.8455,6696.0
2021-09-27 14:40:00,172.1,172.15,171.83,171.87,13634.0,155.8455,155.8908,155.601,155.6372,13634.0
2021-09-27 14:50:00,171.84,171.91,171.68,171.76,19232.0,155.61,155.6734,155.4652,155.5376,19232.0
2021-09-27 15:00:00,171.8,172.05,171.79,172.04,16614.0,155.5738,155.8002,155.5648,155.7912,16614.0
2021-09-27 15:10:00,172.05,172.21,171.96,172.12,30990.0,155.8002,155.9451,155.7187,155.8636,30990.0
2021-09-27 15:20:00,172.03,172.11,171.84,171.89,18251.0,155.7821,155.8545,155.61,155.6553,18251.0
2021-09-27 15:30:00,171.88,172.04,171.8,171.83,20234.0,155.6463,155.7912,155.5738,155.601,20234.0
2021-09-27 15:40:00,171.87,171.97,171.53,171.59,30312.0,155.6372,155.7278,155.3293,155.3837,30312.0
2021-09-27 15:50:00,171.61,171.78,171.26,171.74,76263.0,155.4018,155.5557,155.0848,155.5195,76263.0
2021-09-28 09:30:00,168.57,170.92,168.51,170.29,64687.0,152.6489,154.7769,152.5946,154.2064,64687.0
2021-09-28 09:40:00,170.29,170.3,169.2,169.24,16710.0,154.2064,154.2155,153.2194,153.2556,16710.0
2021-09-28 09:50:00,169.15,170.82,169.15,170.4,38849.0,153.1741,154.6864,153.1741,154.3061,38849.0
2021-09-28 10:00:00,170.37,170.48,169.71,169.92,13853.0,154.2789,154.3785,153.6812,153.8714,13853.0
2021-09-28 10:10:00,169.82,169.97,169.16,169.36,14227.0,153.7808,153.9167,153.1832,153.3643,14227.0
2021-09-28 10:20:00,169.32,169.78,168.95,169.21,22936.0,153.3281,153.7446,152.993,153.2284,22936.0
2021-09-28 10:30:00,169.14,169.55,168.65,169.48,22779.0,153.1651,153.5363,152.7213,153.4729,22779.0
2021-09-28 10:40:00,169.48,169.6,168.99,169.09,16886.0,153.4729,153.5816,153.0292,153.1198,16886.0
2021-09-28 10:50:00,169.11,169.23,168.51,168.79,13258.0,153.1379,153.2466,152.5946,152.8481,13258.0
2021-09-28 11:00:00,168.81,168.81,168.05,168.15,37303.0,152.8662,152.8662,152.178,152.2686,37303.0
2021-09-28 11:10:00,168.17,168.51,168.13,168.25,15105.0,152.2867,152.5946,152.2505,152.3591,15105.0
2021-09-28 11:20:00,168.23,168.61,167.82,167.89,29458.0,152.341,152.6851,151.9697,152.0331,29458.0
2021-09-28 11:30:00,167.9,168.47,167.72,168.31,53003.0,152.0422,152.5583,151.8792,152.4135,53003.0
2021-09-28 11:40:00,168.35,168.42,168.0,168.1,12849.0,152.4497,152.5131,152.1327,152.2233,12849.0
2021-09-28 11:50:00,167.98,168.51,167.93,168.44,17007.0,152.1146,152.5946,152.0693,152.5312,17007.0
2021-09-28 12:00:00,168.51,168.53,167.89,168.24,8944.0,152.5946,152.6127,152.0331,152.3501,8944.0
2021-09-28 12:10:00,168.25,168.73,168.11,168.54,8304.0,152.3591,152.7938,152.2323,152.6217,8304.0
2021-09-28 12:20:00,168.52,168.62,168.23,168.23,5869.0,152.6036,152.6942,152.341,152.341,5869.0
2021-09-28 12:30:00,168.21,168.22,167.71,167.81,10336.0,152.3229,152.332,151.8701,151.9607,10336.0
2021-09-28 12:40:00,167.8,167.81,167.44,167.47,10569.0,151.9516,151.9607,151.6256,151.6528,10569.0
2021-09-28 12:50:00,167.44,167.65,167.14,167.22,9844.0,151.6256,151.8158,151.354,151.4264,9844.0
2021-09-28 13:00:00,167.22,167.5,167.1,167.38,8971.0,151.4264,151.68,151.3177,151.5713,8971.0
2021-09-28 13:10:00,167.3,167.47,167.14,167.37,11113.0,151.4988,151.6528,151.354,151.5622,11113.0
2021-09-28 13:20:00,167.44,168.12,167.41,167.91,9415.0,151.6256,152.2414,151.5985,152.0512,9415.0
2021-09-28 13:30:00,167.88,167.9,167.4,167.7,12219.0,152.0241,152.0422,151.5894,151.8611,12219.0
2021-09-28 13:40:00,167.85,168.02,167.47,167.63,10624.0,151.9969,152.1508,151.6528,151.7977,10624.0
2021-09-28 13:50:00,167.48,167.67,167.2,167.29,8905.0,151.6618,151.8339,151.4083,151.4898,8905.0
2021-09-28 14:00:00,167.3,167.53,167.26,167.43,16452.0,151.4988,151.7071,151.4626,151.6166,16452.0
2021-09-28 14:10:00,167.42,167.87,167.35,167.81,16279.0,151.6075,152.015,151.5441,151.9607,16279.0
2021-09-28 14:20:00,167.87,168.24,167.81,168.24,6956.0,152.015,152.3501,151.9607,152.3501,6956.0
2021-09-28 14:30:00,168.15,168.16,167.65,167.85,7761.0,152.2686,152.2776,151.8158,151.9969,7761.0
2021-09-28 14:40:00,167.8,168.57,167.78,168.31,10829.0,151.9516,152.6489,151.9335,152.4135,10829.0
2021-09-28 14:50:00,168.31,168.55,168.12,168.25,9430.0,152.4135,152.6308,152.2414,152.3591,9430.0
2021-09-28 15:00:00,168.31,168.49,168.05,168.27,17899.0,152.4135,152.5765,152.178,152.3772,17899.0
2021-09-28 15:10:00,168.29,168.43,168.07,168.22,9542.0,152.3953,152.5221,152.1961,152.332,9542.0
2021-09-28 15:20:00,168.07,168.35,167.5,167.51,22369.0,152.1961,152.4497,151.68,151.689,22369.0
2021-09-28 15:30:00,167.44,167.76,167.26,167.36,21823.0,151.6256,151.9154,151.4626,151.5532,21823.0
2021-09-28 15:40:00,167.31,167.7,167.05,167.06,47617.0,151.5079,151.8611,151.2725,151.2815,47617.0
2021-09-28 15:50:00,167.02,167.1,166.68,166.79,139165.0,151.2453,151.3177,150.9374,151.037,139165.0
2021-09-29 09:30:00,167.72,167.72,166.31,166.59,31676.0,151.8792,151.8792,150.6023,150.8559,31676.0
2021-09-29 09:40:00,166.66,167.87,166.22,167.77,14010.0,150.9193,152.015,150.5208,151.9245,14010.0
2021-09-29 09:50:00,167.68,168.44,167.68,167.98,14584.0,151.843,152.5312,151.843,152.1146,14584.0
2021-09-29 10:00:00,168.13,168.29,167.45,168.07,20802.0,152.2505,152.3953,151.6347,152.1961,20802.0
2021-09-29 10:10:00,168.02,168.41,167.53,168.41,21306.0,152.1508,152.504,151.7071,152.504,21306.0
2021-09-29 10:20:00,168.47,168.71,167.33,167.33,16223.0,152.5583,152.7757,151.526,151.526,16223.0
2021-09-29 10:30:00,167.29,167.29,166.77,166.82,16267.0,151.4898,151.4898,151.0189,151.0642,16267.0
2021-09-29 10:40:00,166.97,167.85,166.97,167.83,11652.0,151.2,151.9969,151.2,151.9788,11652.0
2021-09-29 10:50:00,167.78,168.04,167.52,167.84,14826.0,151.9335,152.169,151.6981,151.9878,14826.0
2021-09-29 11:00:00,167.79,167.95,167.48,167.63,9818.0,151.9426,152.0875,151.6618,151.7977,9818.0
2021-09-29 11:10:00,167.6,167.75,167.22,167.47,11730.0,151.7705,151.9063,151.4264,151.6528,11730.0
2021-09-29 11:20:00,167.47,167.49,166.86,166.87,13879.0,151.6528,151.6709,151.1004,151.1095,13879.0
2021-09-29 11:30:00,166.9,167.04,166.45,166.58,11120.0,151.1366,151.2634,150.7291,150.8468,11120.0
2021-09-29 11:40:00,166.61,167.03,166.46,167.03,12302.0,150.874,151.2543,150.7382,151.2543,12302.0
2021-09-29 11:50:00,166.96,167.35,166.9,167.0,10032.0,151.191,151.5441,151.1366,151.2272,10032.0
2021-09-29 12:00:00,167.03,167.21,166.91,166.94,7073.0,151.2543,151.4173,151.1457,151.1728,7073.0
2021-09-29 12:10:00,166.88,167.26,166.75,167.2,17504.0,151.1185,151.4626,151.0008,151.4083,17504.0
2021-09-29 12:20:00,167.16,167.21,166.35,166.61,18522.0,151.3721,151.4173,150.6386,150.874,18522.0
2021-09-29 12:30:00,166.46,167.11,166.45,167.11,7309.0,150.7382,151.3268,150.7291,151.3268,7309.0
2021-09-29 12:40:00,167.06,167.22,166.84,167.05,8077.0,151.2815,151.4264,151.0823,151.2725,8077.0
2021-09-29 12:50:00,167.07,167.4,167.07,167.32,10474.0,151.2906,151.5894,151.2906,151.517,10474.0
2021-09-29 13:00:00,167.33,167.65,167.23,167.62,14730.0,151.526,151.8158,151.4355,151.7886,14730.0
2021-09-29 13:10:00,167.63,167.78,167.39,167.74,10592.0,151.7977,151.9335,151.5803,151.8973,10592.0
2021-09-29 13:20:00,167.69,167.81,167.26,167.31,11086.0,151.852,151.9607,151.4626,151.5079,11086.0
2021-09-29 13:30:00,167.25,167.25,166.94,167.06,9257.0,151.4536,151.4536,151.1728,151.2815,9257.0
2021-09-29 13:40:00,167.05,167.39,166.88,167.2,11862.0,151.2725,151.5803,151.1185,151.4083,11862.0
2021-09-29 13:50:00,167.15,167.39,167.12,167.39,23738.0,151.363,151.5803,151.3358,151.5803,23738.0
2021-09-29 14:00:00,167.34,167.75,167.28,167.73,22195.0,151.5351,151.9063,151.4807,151.8882,22195.0
2021-09-29 14:10:00,167.87,168.36,167.79,168.27,13824.0,152.015,152.4587,151.9426,152.3772,13824.0
2021-09-29 14:20:00,168.23,168.35,168.06,168.18,12392.0,152.341,152.4497,152.1871,152.2957,12392.0
2021-09-29 14:30:00,168.18,168.36,167.9,168.11,10781.0,152.2957,152.4587,152.0422,152.2323,10781.0
2021-09-29 14:40:00,168.14,168.41,168.01,168.02,7954.0,152.2595,152.504,152.1418,152.1508,7954.0
2021-09-29 14:50:00,168.02,168.18,168.0,168.04,7825.0,152.1508,152.2957,152.1327,152.169,7825.0
2021-09-29 15:00:00,168.08,168.25,167.77,167.95,10878.0,152.2052,152.3591,151.9245,152.0875,10878.0
2021-09-29 15:10:00,167.99,167.99,167.75,167.79,7725.0,152.1237,152.1237,151.9063,151.9426,7725.0
2021-09-29 15:20:00,167.77,167.78,167.45,167.46,13159.0,151.9245,151.9335,151.6347,151.6437,13159.0
2021-09-29 15:30:00,167.42,167.56,167.28,167.38,17494.0,151.6075,151.7343,151.4807,151.5713,17494.0
2021-09-29 15:40:00,167.38,167.38,166.91,167.12,19506.0,151.5713,151.5713,151.1457,151.3358,19506.0
2021-09-29 15:50:00,167.1,167.1,166.45,166.61,86261.0,151.3177,151.3177,150.7291,150.874,86261.0
2021-09-30 09:30:00,167.67,168.97,167.25,168.97,59943.0,151.8339,153.0111,151.4536,153.0111,59943.0
2021-09-30 09:40:00,168.79,168.97,168.45,168.6,23765.0,152.8481,153.0111,152.5402,152.6761,23765.0
2021-09-30 09:50:00,168.73,168.95,168.25,168.3,12538.0,152.7938,152.993,152.3591,152.4044,12538.0
2021-09-30 10:00:00,168.33,169.07,168.13,168.64,17754.0,152.4316,153.1017,152.2505,152.7123,17754.0
2021-09-30 10:10:00,168.47,168.96,168.35,168.91,14664.0,152.5583,153.0021,152.4497,152.9568,14664.0
2021-09-30 10:20:00,168.86,168.86,167.86,167.94,9991.0,152.9115,152.9115,152.006,152.0784,9991.0
2021-09-30 10:30:00,167.88,167.88,167.16,167.62,16460.0,152.0241,152.0241,151.3721,151.7886,16460.0
2021-09-30 10:40:00,167.62,168.02,167.4,167.89,9062.0,151.7886,152.1508,151.5894,152.0331,9062.0
2021-09-30 10:50:00,167.93,168.05,167.37,167.4,7293.0,152.0693,152.178,151.5622,151.5894,7293.0
2021-09-30 11:00:00,167.35,167.79,167.32,167.72,9163.0,151.5441,151.9426,151.517,151.8792,9163.0
2021-09-30 11:10:00,167.68,168.1,167.58,168.06,6263.0,151.843,152.2233,151.7524,152.1871,6263.0
2021-09-30 11:20:00,168.06,168.06,167.57,167.64,8268.0,152.1871,152.1871,151.7433,151.8067,8268.0
2021-09-30 11:30:00,167.68,167.72,166.7,166.76,10850.0,151.843,151.8792,150.9555,151.0098,10850.0
2021-09-30 11:40:00,166.68,166.87,166.43,166.43,10256.0,150.9374,151.1095,150.711,150.711,10256.0
2021-09-30 11:50:00,166.46,166.66,166.25,166.56,9684.0,150.7382,150.9193,150.548,150.8287,9684.0
2021-09-30 12:00:00,166.55,166.65,166.2,166.23,9734.0,150.8197,150.9102,150.5027,150.5299,9734.0
2021-09-30 12:10:00,166.3,166.54,166.09,166.45,10606.0,150.5933,150.8106,150.4031,150.7291,10606.0
2021-09-30 12:20:00,166.49,166.77,166.27,166.43,6396.0,150.7653,151.0189,150.5661,150.711,6396.0
2021-09-30 12:30:00,166.34,166.75,166.24,166.62,5592.0,150.6295,151.0008,150.539,150.8831,5592.0
2021-09-30 12:40:00,166.59,166.68,166.34,166.5,10504.0,150.8559,150.9374,150.6295,150.7744,10504.0
2021-09-30 12:50:00,166.59,166.68,166.4,166.5,9793.0,150.8559,150.9374,150.6838,150.7744,9793.0
2021-09-30 13:00:00,166.52,166.97,166.36,166.97,10163.0,150.7925,151.2,150.6476,151.2,10163.0
2021-09-30 13:10:00,166.97,167.09,166.77,166.93,16368.0,151.2,151.3087,151.0189,151.1638,16368.0
2021-09-30 13:20:00,166.94,166.94,166.38,166.4,8420.0,151.1728,151.1728,150.6657,150.6838,8420.0
2021-09-30 13:30:00,166.45,166.61,166.11,166.49,10354.0,150.7291,150.874,150.4212,150.7653,10354.0
2021-09-30 13:40:00,166.55,166.57,166.06,166.18,7732.0,150.8197,150.8378,150.376,150.4846,7732.0
2021-09-30 13:50:00,166.31,166.5,166.28,166.3,5037.0,150.6023,150.7744,150.5752,150.5933,5037.0
2021-09-30 14:00:00,166.38,166.86,166.38,166.85,4743.0,150.6657,151.1004,150.6657,151.0913,4743.0
2021-09-30 14:10:00,166.81,166.81,166.37,166.44,4989.0,151.0551,151.0551,150.6567,150.7201,4989.0
2021-09-30 14:20:00,166.44,166.51,166.24,166.42,9470.0,150.7201,150.7835,150.539,150.702,9470.0
2021-09-30 14:30:00,166.43,166.6,166.25,166.35,6152.0,150.711,150.865,150.548,150.6386,6152.0
2021-09-30 14:40:00,166.32,166.66,166.32,166.56,6699.0,150.6114,150.9193,150.6114,150.8287,6699.0
2021-09-30 14:50:00,166.71,166.76,166.21,166.34,6887.0,150.9646,151.0098,150.5118,150.6295,6887.0
2021-09-30 15:00:00,166.36,166.39,166.09,166.37,4244.0,150.6476,150.6748,150.4031,150.6567,4244.0
2021-09-30 15:10:00,166.33,166.86,166.33,166.58,11094.0,150.6205,151.1004,150.6205,150.8468,11094.0
2021-09-30 15:20:00,166.51,166.51,166.1,166.1,8157.0,150.7835,150.7835,150.4122,150.4122,8157.0
2021-09-30 15:30:00,166.07,166.43,165.92,165.96,14891.0,150.385,150.711,150.2492,150.2854,14891.0
2021-09-30 15:40:00,165.97,166.02,165.38,165.4,24552.0,150.2945,150.3397,149.7602,149.7783,24552.0
2021-09-30 15:50:00,165.47,165.47,164.27,164.79,125570.0,149.8417,149.8417,148.755,149.2259,125570.0
2021-10-01 09:30:00,165.59,166.2,164.05,164.31,53957.0,149.9503,150.5027,148.5558,148.7912,53957.0
2021-10-01 09:40:00,164.19,164.59,163.79,164.0,24275.0,148.6826,149.0448,148.3204,148.5105,24275.0
2021-10-01 09:50:00,163.9,164.26,163.67,164.21,16092.0,148.42,148.746,148.2117,148.7007,16092.0
2021-10-01 10:00:00,164.02,164.1,163.3,163.3,17661.0,148.5286,148.6011,147.8766,147.8766,17661.0
2021-10-01 10:10:00,163.29,163.58,161.9,161.97,51602.0,147.8676,148.1302,146.6089,146.6723,51602.0
2021-10-01 10:20:00,162.0,162.4,161.81,161.88,33855.0,146.6994,147.0616,146.5274,146.5908,33855.0
2021-10-01 10:30:00,161.87,162.27,161.79,162.03,31113.0,146.5817,146.9439,146.5093,146.7266,31113.0
2021-10-01 10:40:00,162.03,162.73,162.03,162.72,16038.0,146.7266,147.3605,146.7266,147.3514,16038.0
2021-10-01 10:50:00,162.68,163.38,162.5,163.31,22119.0,147.3152,147.9491,147.1522,147.8857,22119.0
2021-10-01 11:00:00,163.27,163.45,162.75,162.77,24476.0,147.8495,148.0125,147.3786,147.3967,24476.0
2021-10-01 11:10:00,162.72,163.88,162.57,163.81,27565.0,147.3514,148.4019,147.2156,148.3385,27565.0
2021-10-01 11:20:00,163.79,163.87,163.42,163.46,12945.0,148.3204,148.3928,147.9853,148.0215,12945.0
2021-10-01 11:30:00,163.53,163.74,163.37,163.58,21381.0,148.0849,148.2751,147.94,148.1302,21381.0
2021-10-01 11:40:00,163.57,163.74,163.27,163.48,26440.0,148.1211,148.2751,147.8495,148.0396,26440.0
2021-10-01 11:50:00,163.41,163.62,163.25,163.53,18327.0,147.9762,148.1664,147.8314,148.0849,18327.0
2021-10-01 12:00:00,163.57,163.72,163.18,163.3,23160.0,148.1211,148.257,147.768,147.8766,23160.0
2021-10-01 12:10:00,163.26,163.26,162.82,162.95,13537.0,147.8404,147.8404,147.442,147.5597,13537.0
2021-10-01 12:20:00,162.95,163.41,162.94,163.37,7777.0,147.5597,147.9762,147.5506,147.94,7777.0
2021-10-01 12:30:00,163.36,164.0,163.32,163.72,25450.0,147.931,148.5105,147.8947,148.257,25450.0
2021-10-01 12:40:00,163.75,164.0,163.68,163.86,36176.0,148.2841,148.5105,148.2207,148.3837,36176.0
2021-10-01 12:50:00,163.85,163.92,163.35,163.69,45768.0,148.3747,148.4381,147.9219,148.2298,45768.0
2021-10-01 13:00:00,163.7,164.05,163.44,164.05,9379.0,148.2389,148.5558,148.0034,148.5558,9379.0
2021-10-01 13:10:00,164.09,164.29,163.98,164.1,12373.0,148.592,148.7731,148.4924,148.6011,12373.0
2021-10-01 13:20:00,164.11,164.32,164.06,164.08,13501.0,148.6101,148.8003,148.5649,148.583,13501.0
2021-10-01 13:30:00,164.12,164.46,163.99,164.3,12906.0,148.6192,148.9271,148.5015,148.7822,12906.0
2021-10-01 13:40:00,164.36,164.6,164.16,164.6,18710.0,148.8365,149.0539,148.6554,149.0539,18710.0
2021-10-01 13:50:00,164.52,164.54,164.25,164.32,7915.0,148.9814,148.9995,148.7369,148.8003,7915.0
2021-10-01 14:00:00,164.33,164.7,164.33,164.58,11551.0,148.8094,149.1444,148.8094,149.0357,11551.0
2021-10-01 14:10:00,164.51,164.72,164.38,164.72,12115.0,148.9724,149.1625,148.8546,149.1625,12115.0
2021-10-01 14:20:00,164.65,164.97,164.64,164.85,14073.0,149.0991,149.3889,149.0901,149.2802,14073.0
2021-10-01 14:30:00,164.86,164.87,164.55,164.68,15893.0,149.2893,149.2984,149.0086,149.1263,15893.0
2021-10-01 14:40:00,164.69,164.76,164.4,164.5,15621.0,149.1354,149.1987,148.8727,148.9633,15621.0
2021-10-01 14:50:00,164.48,164.71,164.47,164.49,12215.0,148.9452,149.1535,148.9361,148.9542,12215.0
2021-10-01 15:00:00,164.58,164.86,164.58,164.64,14323.0,149.0357,149.2893,149.0357,149.0901,14323.0
2021-10-01 15:10:00,164.66,164.83,164.49,164.49,15657.0,149.1082,149.2621,148.9542,148.9542,15657.0
2021-10-01 15:20:00,164.59,164.64,164.18,164.3,16567.0,149.0448,149.0901,148.6735,148.7822,16567.0
2021-10-01 15:30:00,164.24,164.45,164.13,164.27,27715.0,148.7279,148.918,148.6282,148.755,27715.0
2021-10-01 15:40:00,164.24,164.26,163.79,163.88,23725.0,148.7279,148.746,148.3204,148.4019,23725.0
2021-10-01 15:50:00,163.96,164.37,163.77,163.92,97453.0,148.4743,148.8456,148.3022,148.4381,97453.0
2021-10-04 09:30:00,163.2,163.41,161.8,162.1,43870.0,147.7861,147.9762,146.5183,146.79,43870.0
2021-10-04 09:40:00,161.93,162.5,161.91,161.93,21487.0,146.636,147.1522,146.6179,146.636,21487.0
2021-10-04 09:50:00,161.89,162.26,161.58,161.78,18733.0,146.5998,146.9349,146.3191,146.5002,18733.0
2021-10-04 10:00:00,161.66,161.7,161.1,161.47,125712.0,146.3915,146.4278,145.8844,146.2195,125712.0
2021-10-04 10:10:00,161.41,162.08,161.31,161.56,40036.0,146.1651,146.7719,146.0746,146.301,40036.0
2021-10-04 10:20:00,161.71,161.91,161.38,161.7,19868.0,146.4368,146.6179,146.138,146.4278,19868.0
2021-10-04 10:30:00,161.61,161.67,160.84,161.0,20833.0,146.3463,146.4006,145.649,145.7939,20833.0
2021-10-04 10:40:00,161.03,161.03,160.64,160.83,15751.0,145.821,145.821,145.4679,145.6399,15751.0
2021-10-04 10:50:00,160.74,160.86,160.13,160.85,34870.0,145.5584,145.6671,145.006,145.658,34870.0
2021-10-04 11:00:00,160.79,160.96,160.36,160.81,13138.0,145.6037,145.7576,145.2143,145.6218,13138.0
2021-10-04 11:10:00,160.78,160.99,160.57,160.78,13795.0,145.5946,145.7848,145.4045,145.5946,13795.0
2021-10-04 11:20:00,160.75,160.95,160.31,160.9,30473.0,145.5675,145.7486,145.169,145.7033,30473.0
2021-10-04 11:30:00,160.92,161.03,160.22,160.22,16356.0,145.7214,145.821,145.0875,145.0875,16356.0
2021-10-04 11:40:00,160.2,160.66,159.91,160.49,42832.0,145.0694,145.486,144.8068,145.332,42832.0
2021-10-04 11:50:00,160.5,161.2,160.43,161.09,17919.0,145.3411,145.975,145.2777,145.8754,17919.0
2021-10-04 12:00:00,161.01,161.22,160.82,161.11,11318.0,145.8029,145.9931,145.6309,145.8935,11318.0
2021-10-04 12:10:00,161.21,161.45,161.06,161.31,11770.0,145.984,146.2014,145.8482,146.0746,11770.0
2021-10-04 12:20:00,161.24,161.26,160.91,161.07,10614.0,146.0112,146.0293,145.7124,145.8573,10614.0
2021-10-04 12:30:00,160.99,161.15,160.82,160.89,11481.0,145.7848,145.9297,145.6309,145.6943,11481.0
2021-10-04 12:40:00,160.82,160.86,160.59,160.77,12195.0,145.6309,145.6671,145.4226,145.5856,12195.0
2021-10-04 12:50:00,160.78,160.78,160.45,160.53,38025.0,145.5946,145.5946,145.2958,145.3683,38025.0
2021-10-04 13:00:00,160.51,160.6,160.08,160.59,23238.0,145.3501,145.4316,144.9608,145.4226,23238.0
2021-10-04 13:10:00,160.59,160.78,160.35,160.35,29469.0,145.4226,145.5946,145.2053,145.2053,29469.0
2021-10-04 13:20:00,160.32,160.32,159.91,159.96,78878.0,145.1781,145.1781,144.8068,144.8521,78878.0
2021-10-04 13:30:00,160.0,160.25,159.79,159.96,28337.0,144.8883,145.1147,144.6981,144.8521,28337.0
2021-10-04 13:40:00,159.96,160.15,159.75,160.08,18621.0,144.8521,145.0241,144.6619,144.9608,18621.0
2021-10-04 13:50:00,159.97,160.14,159.7,159.81,16502.0,144.8611,145.0151,144.6166,144.7163,16502.0
2021-10-04 14:00:00,159.8,160.39,159.75,160.28,17116.0,144.7072,145.2415,144.6619,145.1419,17116.0
2021-10-04 14:10:00,160.27,160.38,159.6,159.97,39654.0,145.1328,145.2324,144.5261,144.8611,39654.0
2021-10-04 14:20:00,160.0,160.28,159.89,159.99,17793.0,144.8883,145.1419,144.7887,144.8793,17793.0
2021-10-04 14:30:00,160.0,160.39,159.81,160.3,62770.0,144.8883,145.2415,144.7163,145.16,62770.0
2021-10-04 14:40:00,160.24,160.54,160.16,160.54,20603.0,145.1056,145.3773,145.0332,145.3773,20603.0
2021-10-04 14:50:00,160.52,160.52,160.31,160.46,19106.0,145.3592,145.3592,145.169,145.3049,19106.0
2021-10-04 15:00:00,160.5,160.98,160.36,160.69,12626.0,145.3411,145.7758,145.2143,145.5131,12626.0
2021-10-04 15:10:00,160.68,160.68,159.9,159.95,20897.0,145.5041,145.5041,144.7978,144.843,20897.0
2021-10-04 15:20:00,159.94,159.98,159.7,159.95,38014.0,144.834,144.8702,144.6166,144.843,38014.0
2021-10-04 15:30:00,159.92,160.04,159.67,159.69,31697.0,144.8159,144.9245,144.5895,144.6076,31697.0
2021-10-04 15:40:00,159.7,160.36,159.6,160.01,53349.0,144.6166,145.2143,144.5261,144.8974,53349.0
2021-10-04 15:50:00,159.98,159.98,159.11,159.69,237676.0,144.8702,144.8702,144.0824,144.6076,237676.0
2021-10-05 09:30:00,160.7,160.74,158.69,160.1,68240.0,145.5222,145.5584,143.702,144.9789,68240.0
2021-10-05 09:40:00,160.1,160.64,159.73,160.49,18010.0,144.9789,145.4679,144.6438,145.332,18010.0
2021-10-05 09:50:00,160.55,160.65,159.39,159.47,63813.0,145.3864,145.4769,144.3359,144.4084,63813.0
2021-10-05 10:00:00,159.47,160.2,159.25,160.2,56659.0,144.4084,145.0694,144.2092,145.0694,56659.0
2021-10-05 10:10:00,160.13,160.67,159.87,160.24,29561.0,145.006,145.495,144.7706,145.1056,29561.0
2021-10-05 10:20:00,160.26,160.26,159.45,159.5,32969.0,145.1238,145.1238,144.3903,144.4355,32969.0
2021-10-05 10:30:00,159.55,159.85,159.34,159.63,29281.0,144.4808,144.7525,144.2906,144.5533,29281.0
2021-10-05 10:40:00,159.68,160.53,159.68,160.26,27504.0,144.5985,145.3683,144.5985,145.1238,27504.0
2021-10-05 10:50:00,160.24,160.66,160.2,160.5,20165.0,145.1056,145.486,145.0694,145.3411,20165.0
2021-10-05 11:00:00,160.56,160.94,160.3,160.85,41804.0,145.3954,145.7395,145.16,145.658,41804.0
2021-10-05 11:10:00,160.92,161.55,160.83,161.28,38371.0,145.7214,146.2919,145.6399,146.0474,38371.0
2021-10-05 11:20:00,161.28,161.37,160.99,161.03,19955.0,146.0474,146.1289,145.7848,145.821,19955.0
2021-10-05 11:30:00,161.02,161.39,160.83,161.11,29038.0,145.812,146.147,145.6399,145.8935,29038.0
2021-10-05 11:40:00,161.13,161.16,160.8,160.88,21849.0,145.9116,145.9388,145.6128,145.6852,21849.0
2021-10-05 11:50:00,160.86,161.06,160.81,161.03,14204.0,145.6671,145.8482,145.6218,145.821,14204.0
2021-10-05 12:00:00,161.03,161.23,160.91,161.09,26131.0,145.821,146.0021,145.7124,145.8754,26131.0
2021-10-05 12:10:00,161.1,161.82,161.07,161.76,77825.0,145.8844,146.5364,145.8573,146.4821,77825.0
2021-10-05 12:20:00,161.76,161.9,161.42,161.45,30947.0,146.4821,146.6089,146.1742,146.2014,30947.0
2021-10-05 12:30:00,161.45,161.6,161.38,161.56,11876.0,146.2014,146.3372,146.138,146.301,11876.0
2021-10-05 12:40:00,161.56,161.7,161.48,161.54,16027.0,146.301,146.4278,146.2285,146.2829,16027.0
2021-10-05 12:50:00,161.58,161.86,161.55,161.64,18739.0,146.3191,146.5726,146.2919,146.3734,18739.0
2021-10-05 13:00:00,161.66,161.91,161.34,161.79,14809.0,146.3915,146.6179,146.1018,146.5093,14809.0
2021-10-05 13:10:00,161.84,161.89,161.69,161.78,13775.0,146.5545,146.5998,146.4187,146.5002,13775.0
2021-10-05 13:20:00,161.81,161.87,161.66,161.77,10478.0,146.5274,146.5817,146.3915,146.4911,10478.0
2021-10-05 13:30:00,161.78,161.79,161.61,161.78,13457.0,146.5002,146.5093,146.3463,146.5002,13457.0
2021-10-05 13:40:00,161.77,161.91,161.68,161.84,11643.0,146.4911,146.6179,146.4096,146.5545,11643.0
2021-10-05 13:50:00,161.88,161.93,161.7,161.93,19819.0,146.5908,146.636,146.4278,146.636,19819.0
2021-10-05 14:00:00,161.93,162.02,161.63,161.72,16584.0,146.636,146.7175,146.3644,146.4459,16584.0
2021-10-05 14:10:00,161.71,161.83,161.6,161.69,21600.0,146.4368,146.5455,146.3372,146.4187,21600.0
2021-10-05 14:20:00,161.73,161.92,161.66,161.88,18068.0,146.4549,146.627,146.3915,146.5908,18068.0
2021-10-05 14:30:00,161.85,161.93,161.65,161.66,10060.0,146.5636,146.636,146.3825,146.3915,10060.0
2021-10-05 14:40:00,161.71,161.71,161.43,161.51,13041.0,146.4368,146.4368,146.1833,146.2557,13041.0
2021-10-05 14:50:00,161.48,161.53,161.12,161.13,12395.0,146.2285,146.2738,145.9025,145.9116,12395.0
2021-10-05 15:00:00,161.18,161.2,161.03,161.03,8195.0,145.9569,145.975,145.821,145.821,8195.0
2021-10-05 15:10:00,161.1,161.1,160.87,160.9,10327.0,145.8844,145.8844,145.6761,145.7033,10327.0
2021-10-05 15:20:00,160.97,161.04,160.47,160.53,20025.0,145.7667,145.8301,145.3139,145.3683,20025.0
2021-10-05 15:30:00,160.47,160.87,160.37,160.84,36024.0,145.3139,145.6761,145.2234,145.649,36024.0
2021-10-05 15:40:00,160.84,161.09,160.69,160.71,44077.0,145.649,145.8754,145.5131,145.5313,44077.0
2021-10-05 15:50:00,160.74,160.77,160.02,160.34,153371.0,145.5584,145.5856,144.9064,145.1962,153371.0
2021-10-06 09:30:00,158.63,160.22,158.22,159.94,26266.0,143.6477,145.0875,143.2764,144.834,26266.0
2021-10-06 09:40:00,159.94,160.23,158.93,158.93,7831.0,144.834,145.0966,143.9194,143.9194,7831.0
2021-10-06 09:50:00,158.87,158.98,158.29,158.4,16525.0,143.865,143.9647,143.3398,143.4394,16525.0
2021-10-06 10:00:00,158.28,158.36,157.55,158.25,25682.0,143.3308,143.4032,142.6697,143.3036,25682.0
2021-10-06 10:10:00,158.31,159.02,157.99,158.72,19739.0,143.3579,144.0009,143.0682,143.7292,19739.0
2021-10-06 10:20:00,159.0,160.0,159.0,159.81,18195.0,143.9828,144.8883,143.9828,144.7163,18195.0
2021-10-06 10:30:00,159.82,160.33,159.68,160.0,20171.0,144.7253,145.1871,144.5985,144.8883,20171.0
2021-10-06 10:40:00,160.01,160.01,159.33,159.9,21902.0,144.8974,144.8974,144.2816,144.7978,21902.0
2021-10-06 10:50:00,160.03,160.03,158.97,159.08,14153.0,144.9155,144.9155,143.9556,144.0552,14153.0
2021-10-06 11:00:00,159.13,159.61,159.0,159.21,10568.0,144.1005,144.5351,143.9828,144.1729,10568.0
2021-10-06 11:10:00,159.24,159.26,158.61,158.81,14203.0,144.2001,144.2182,143.6296,143.8107,14203.0
2021-10-06 11:20:00,158.76,158.77,158.15,158.26,19446.0,143.7654,143.7745,143.213,143.3127,19446.0
2021-10-06 11:30:00,158.28,158.97,158.19,158.96,33436.0,143.3308,143.9556,143.2493,143.9465,33436.0
2021-10-06 11:40:00,158.9,159.35,158.9,159.26,10422.0,143.8922,144.2997,143.8922,144.2182,10422.0
2021-10-06 11:50:00,159.33,160.28,159.32,160.28,17159.0,144.2816,145.1419,144.2725,145.1419,17159.0
2021-10-06 12:00:00,160.23,160.23,159.56,159.56,19474.0,145.0966,145.0966,144.4899,144.4899,19474.0
2021-10-06 12:10:00,159.55,159.87,159.55,159.75,26676.0,144.4808,144.7706,144.4808,144.6619,26676.0
2021-10-06 12:20:00,159.74,160.09,159.41,159.59,28594.0,144.6529,144.9698,144.354,144.517,28594.0
2021-10-06 12:30:00,159.61,159.7,159.47,159.62,16095.0,144.5351,144.6166,144.4084,144.5442,16095.0
2021-10-06 12:40:00,159.84,160.1,159.79,159.83,8869.0,144.7434,144.9789,144.6981,144.7344,8869.0
2021-10-06 12:50:00,159.84,160.18,159.74,159.8,6138.0,144.7434,145.0513,144.6529,144.7072,6138.0
2021-10-06 13:00:00,159.87,160.06,159.61,159.87,6842.0,144.7706,144.9426,144.5351,144.7706,6842.0
2021-10-06 13:10:00,159.81,160.2,159.72,160.11,12530.0,144.7163,145.0694,144.6348,144.9879,12530.0
2021-10-06 13:20:00,160.13,160.56,159.99,160.56,7169.0,145.006,145.3954,144.8793,145.3954,7169.0
2021-10-06 13:30:00,160.57,161.11,160.54,161.1,47175.0,145.4045,145.8935,145.3773,145.8844,47175.0
2021-10-06 13:40:00,161.04,161.05,160.77,160.9,5218.0,145.8301,145.8391,145.5856,145.7033,5218.0
2021-10-06 13:50:00,160.83,160.83,160.49,160.8,5346.0,145.6399,145.6399,145.332,145.6128,5346.0
2021-10-06 14:00:00,160.84,161.04,160.72,161.04,6231.0,145.649,145.8301,145.5403,145.8301,6231.0
2021-10-06 14:10:00,161.06,161.38,160.99,161.33,14122.0,145.8482,146.138,145.7848,146.0927,14122.0
2021-10-06 14:20:00,161.38,161.44,161.04,161.21,4460.0,146.138,146.1923,145.8301,145.984,4460.0
2021-10-06 14:30:00,161.22,161.29,161.06,161.14,15572.0,145.9931,146.0565,145.8482,145.9206,15572.0
2021-10-06 14:40:00,161.26,161.43,161.23,161.25,9485.0,146.0293,146.1833,146.0021,146.0203,9485.0
2021-10-06 14:50:00,161.32,161.32,160.8,160.8,16316.0,146.0836,146.0836,145.6128,145.6128,16316.0
2021-10-06 15:00:00,160.81,161.08,160.77,160.82,8685.0,145.6218,145.8663,145.5856,145.6309,8685.0
2021-10-06 15:10:00,160.92,161.09,160.78,160.89,6728.0,145.7214,145.8754,145.5946,145.6943,6728.0
2021-10-06 15:20:00,160.88,161.03,160.72,160.95,10055.0,145.6852,145.821,145.5403,145.7486,10055.0
2021-10-06 15:30:00,160.87,160.87,160.34,160.44,27879.0,145.6761,145.6761,145.1962,145.2868,27879.0
2021-10-06 15:40:00,160.41,160.84,160.33,160.76,31553.0,145.2596,145.649,145.1871,145.5765,31553.0
2021-10-06 15:50:00,160.83,161.38,160.8,161.13,106418.0,145.6399,146.138,145.6128,145.9116,106418.0
2021-10-07 09:30:00,162.81,164.03,162.71,163.65,53862.0,147.4329,148.5377,147.3424,148.1936,53862.0
2021-10-07 09:40:00,163.75,164.42,163.41,164.28,72652.0,148.2841,148.8909,147.9762,148.7641,72652.0
2021-10-07 09:50:00,164.32,164.69,163.76,164.69,15785.0,148.8003,149.1354,148.2932,149.1354,15785.0
2021-10-07 10:00:00,164.7,164.75,164.22,164.53,15810.0,149.1444,149.1897,148.7097,148.9905,15810.0
2021-10-07 10:10:00,164.62,165.35,164.62,165.32,18399.0,149.072,149.733,149.072,149.7059,18399.0
2021-10-07 10:20:00,165.32,165.32,165.08,165.16,8266.0,149.7059,149.7059,149.4885,149.561,8266.0
2021-10-07 10:30:00,165.01,165.34,164.83,164.84,8590.0,149.4251,149.724,149.2621,149.2712,8590.0
2021-10-07 10:40:00,164.86,164.97,164.5,164.64,9889.0,149.2893,149.3889,148.9633,149.0901,9889.0
2021-10-07 10:50:00,164.62,164.76,164.4,164.5,6573.0,149.072,149.1987,148.8727,148.9633,6573.0
2021-10-07 11:00:00,164.47,164.85,164.34,164.68,9320.0,148.9361,149.2802,148.8184,149.1263,9320.0
2021-10-07 11:10:00,164.66,164.88,164.43,164.59,22147.0,149.1082,149.3074,148.8999,149.0448,22147.0
2021-10-07 11:20:00,164.72,165.09,164.72,164.97,20364.0,149.1625,149.4976,149.1625,149.3889,20364.0
2021-10-07 11:30:00,164.97,165.03,164.63,164.84,11673.0,149.3889,149.4432,149.081,149.2712,11673.0
2021-10-07 11:40:00,164.91,165.06,164.86,164.98,6003.0,149.3346,149.4704,149.2893,149.398,6003.0
2021-10-07 11:50:00,164.99,165.36,164.93,165.27,7728.0,149.407,149.7421,149.3527,149.6606,7728.0
2021-10-07 12:00:00,165.27,165.33,165.0,165.04,7753.0,149.6606,149.7149,149.4161,149.4523,7753.0
2021-10-07 12:10:00,165.01,165.1,164.71,164.75,4935.0,149.4251,149.5066,149.1535,149.1897,4935.0
2021-10-07 12:20:00,164.75,164.77,164.36,164.41,7555.0,149.1897,149.2078,148.8365,148.8818,7555.0
2021-10-07 12:30:00,164.5,164.63,164.4,164.63,8063.0,148.9633,149.081,148.8727,149.081,8063.0
2021-10-07 12:40:00,164.62,164.64,164.33,164.45,4303.0,149.072,149.0901,148.8094,148.918,4303.0
2021-10-07 12:50:00,164.44,164.73,164.3,164.69,7083.0,148.909,149.1716,148.7822,149.1354,7083.0
2021-10-07 13:00:00,164.71,164.71,164.3,164.33,3530.0,149.1535,149.1535,148.7822,148.8094,3530.0
2021-10-07 13:10:00,164.38,164.44,164.31,164.41,3236.0,148.8546,148.909,148.7912,148.8818,3236.0
2021-10-07 13:20:00,164.44,164.45,164.32,164.41,4593.0,148.909,148.918,148.8003,148.8818,4593.0
2021-10-07 13:30:00,164.35,164.39,164.1,164.1,11203.0,148.8275,148.8637,148.6011,148.6011,11203.0
2021-10-07 13:40:00,164.05,164.22,164.02,164.11,5052.0,148.5558,148.7097,148.5286,148.6101,5052.0
2021-10-07 13:50:00,164.08,164.08,163.81,163.92,9804.0,148.583,148.583,148.3385,148.4381,9804.0
2021-10-07 14:00:00,163.92,163.97,163.51,163.68,13832.0,148.4381,148.4834,148.0668,148.2207,13832.0
2021-10-07 14:10:00,163.64,163.72,163.55,163.68,5049.0,148.1845,148.257,148.103,148.2207,5049.0
2021-10-07 14:20:00,163.65,163.67,163.44,163.51,7142.0,148.1936,148.2117,148.0034,148.0668,7142.0
2021-10-07 14:30:00,163.47,163.53,163.17,163.21,11439.0,148.0306,148.0849,147.7589,147.7951,11439.0
2021-10-07 14:40:00,163.15,163.18,162.9,163.13,14375.0,147.7408,147.768,147.5144,147.7227,14375.0
2021-10-07 14:50:00,163.15,163.15,162.63,162.72,16332.0,147.7408,147.7408,147.2699,147.3514,16332.0
2021-10-07 15:00:00,162.74,162.83,162.66,162.82,10114.0,147.3695,147.451,147.2971,147.442,10114.0
2021-10-07 15:10:00,162.82,162.82,162.61,162.72,44700.0,147.442,147.442,147.2518,147.3514,44700.0
2021-10-07 15:20:00,162.77,162.95,162.69,162.86,27515.0,147.3967,147.5597,147.3242,147.4782,27515.0
2021-10-07 15:30:00,162.8,162.8,162.57,162.65,15322.0,147.4239,147.4239,147.2156,147.288,15322.0
2021-10-07 15:40:00,162.66,162.71,162.21,162.34,18770.0,147.2971,147.3424,146.8896,147.0073,18770.0
2021-10-07 15:50:00,162.31,162.52,162.16,162.23,128836.0,146.9801,147.1703,146.8443,146.9077,128836.0
2021-10-08 09:30:00,162.92,163.12,160.78,161.2,70111.0,147.5325,147.7136,145.5946,145.975,70111.0
2021-10-08 09:40:00,161.24,161.73,160.67,161.13,30009.0,146.0112,146.4549,145.495,145.9116,30009.0
2021-10-08 09:50:00,161.01,161.19,160.57,160.83,18931.0,145.8029,145.9659,145.4045,145.6399,18931.0
2021-10-08 10:00:00,160.86,161.4,160.76,161.23,18385.0,145.6671,146.1561,145.5765,146.0021,18385.0
2021-10-08 10:10:00,161.22,161.47,161.09,161.23,12698.0,145.9931,146.2195,145.8754,146.0021,12698.0
2021-10-08 10:20:00,161.1,161.33,160.95,161.04,12001.0,145.8844,146.0927,145.7486,145.8301,12001.0
2021-10-08 10:30:00,161.17,161.23,160.4,160.4,20318.0,145.9478,146.0021,145.2505,145.2505,20318.0
2021-10-08 10:40:00,160.39,160.87,160.05,160.82,20606.0,145.2415,145.6761,144.9336,145.6309,20606.0
2021-10-08 10:50:00,160.83,161.21,160.75,161.09,22345.0,145.6399,145.984,145.5675,145.8754,22345.0
2021-10-08 11:00:00,161.1,161.64,161.06,161.64,12556.0,145.8844,146.3734,145.8482,146.3734,12556.0
2021-10-08 11:10:00,161.57,161.72,161.38,161.5,7970.0,146.31,146.4459,146.138,146.2466,7970.0
2021-10-08 11:20:00,161.31,161.49,161.13,161.31,4386.0,146.0746,146.2376,145.9116,146.0746,4386.0
2021-10-08 11:30:00,161.26,161.5,161.11,161.14,3496.0,146.0293,146.2466,145.8935,145.9206,3496.0
2021-10-08 11:40:00,161.15,161.4,161.07,161.15,10114.0,145.9297,146.1561,145.8573,145.9297,10114.0
2021-10-08 11:50:00,161.13,161.27,160.92,161.12,8162.0,145.9116,146.0384,145.7214,145.9025,8162.0
2021-10-08 12:00:00,161.2,161.38,161.13,161.28,4189.0,145.975,146.138,145.9116,146.0474,4189.0
2021-10-08 12:10:00,161.28,161.31,161.11,161.21,8285.0,146.0474,146.0746,145.8935,145.984,8285.0
2021-10-08 12:20:00,161.09,161.3,161.07,161.17,7290.0,145.8754,146.0655,145.8573,145.9478,7290.0
2021-10-08 12:30:00,161.21,161.61,161.2,161.61,5970.0,145.984,146.3463,145.975,146.3463,5970.0
2021-10-08 12:40:00,161.53,161.61,161.43,161.43,9981.0,146.2738,146.3463,146.1833,146.1833,9981.0
2021-10-08 12:50:00,161.54,161.57,161.26,161.34,8282.0,146.2829,146.31,146.0293,146.1018,8282.0
2021-10-08 13:00:00,161.44,161.5,161.17,161.2,3884.0,146.1923,146.2466,145.9478,145.975,3884.0
2021-10-08 13:10:00,161.22,161.31,160.86,160.92,4661.0,145.9931,146.0746,145.6671,145.7214,4661.0
2021-10-08 13:20:00,160.98,160.99,160.75,160.84,8033.0,145.7758,145.7848,145.5675,145.649,8033.0
2021-10-08 13:30:00,160.77,160.97,160.7,160.75,12404.0,145.5856,145.7667,145.5222,145.5675,12404.0
2021-10-08 13:40:00,160.78,160.87,160.62,160.79,7343.0,145.5946,145.6761,145.4498,145.6037,7343.0
2021-10-08 13:50:00,160.98,161.16,160.95,161.11,5288.0,145.7758,145.9388,145.7486,145.8935,5288.0
2021-10-08 14:00:00,161.1,161.17,161.06,161.15,5220.0,145.8844,145.9478,145.8482,145.9297,5220.0
2021-10-08 14:10:00,161.07,161.37,161.06,161.34,8656.0,145.8573,146.1289,145.8482,146.1018,8656.0
2021-10-08 14:20:00,161.24,161.52,161.22,161.5,5945.0,146.0112,146.2648,145.9931,146.2466,5945.0
2021-10-08 14:30:00,161.5,161.6,161.25,161.33,9074.0,146.2466,146.3372,146.0203,146.0927,9074.0
2021-10-08 14:40:00,161.34,161.52,161.22,161.41,4912.0,146.1018,146.2648,145.9931,146.1651,4912.0
2021-10-08 14:50:00,161.36,161.43,161.26,161.32,3877.0,146.1199,146.1833,146.0293,146.0836,3877.0
2021-10-08 15:00:00,161.32,161.36,161.19,161.34,3854.0,146.0836,146.1199,145.9659,146.1018,3854.0
2021-10-08 15:10:00,161.34,161.39,161.18,161.22,3834.0,146.1018,146.147,145.9569,145.9931,3834.0
2021-10-08 15:20:00,161.22,161.32,161.17,161.3,6447.0,145.9931,146.0836,145.9478,146.0655,6447.0
2021-10-08 15:30:00,161.32,161.33,160.86,160.97,9390.0,146.0836,146.0927,145.6671,145.7667,9390.0
2021-10-08 15:40:00,160.99,161.09,160.91,161.02,11141.0,145.7848,145.8754,145.7124,145.812,11141.0
2021-10-08 15:50:00,160.93,161.26,160.79,160.84,77371.0,145.7305,146.0293,145.6037,145.649,77371.0
2021-10-11 09:30:00,160.66,161.24,159.74,161.04,34645.0,145.486,146.0112,144.6529,145.8301,34645.0
2021-10-11 09:40:00,161.06,161.7,161.06,161.66,9507.0,145.8482,146.4278,145.8482,146.3915,9507.0
2021-10-11 09:50:00,161.71,162.07,161.6,162.06,13488.0,146.4368,146.7628,146.3372,146.7538,13488.0
2021-10-11 10:00:00,161.99,162.21,161.7,161.76,6042.0,146.6904,146.8896,146.4278,146.4821,6042.0
2021-10-11 10:10:00,161.81,162.14,161.75,161.89,8655.0,146.5274,146.8262,146.473,146.5998,8655.0
2021-10-11 10:20:00,161.96,162.06,161.69,161.78,13845.0,146.6632,146.7538,146.4187,146.5002,13845.0
2021-10-11 10:30:00,161.81,162.03,161.69,161.77,10151.0,146.5274,146.7266,146.4187,146.4911,10151.0
2021-10-11 10:40:00,161.75,161.75,161.11,161.18,12503.0,146.473,146.473,145.8935,145.9569,12503.0
2021-10-11 10:50:00,161.23,161.39,161.12,161.16,14014.0,146.0021,146.147,145.9025,145.9388,14014.0
2021-10-11 11:00:00,161.16,161.87,161.16,161.85,13760.0,145.9388,146.5817,145.9388,146.5636,13760.0
2021-10-11 11:10:00,161.9,162.2,161.81,161.84,10347.0,146.6089,146.8805,146.5274,146.5545,10347.0
2021-10-11 11:20:00,161.86,162.3,161.86,162.18,12227.0,146.5726,146.9711,146.5726,146.8624,12227.0
2021-10-11 11:30:00,162.15,162.28,161.76,161.77,10793.0,146.8353,146.953,146.4821,146.4911,10793.0
2021-10-11 11:40:00,161.81,161.88,161.72,161.77,5237.0,146.5274,146.5908,146.4459,146.4911,5237.0
2021-10-11 11:50:00,161.79,161.95,161.56,161.86,52371.0,146.5093,146.6541,146.301,146.5726,52371.0
2021-10-11 12:00:00,161.8,161.85,161.25,161.68,8232.0,146.5183,146.5636,146.0203,146.4096,8232.0
2021-10-11 12:10:00,161.66,161.72,161.28,161.37,11756.0,146.3915,146.4459,146.0474,146.1289,11756.0
2021-10-11 12:20:00,161.37,161.6,161.24,161.33,29339.0,146.1289,146.3372,146.0112,146.0927,29339.0
2021-10-11 12:30:00,161.33,161.41,161.25,161.41,11763.0,146.0927,146.1651,146.0203,146.1651,11763.0
2021-10-11 12:40:00,161.41,161.41,161.15,161.3,10939.0,146.1651,146.1651,145.9297,146.0655,10939.0
2021-10-11 12:50:00,161.3,161.49,161.09,161.46,5758.0,146.0655,146.2376,145.8754,146.2104,5758.0
2021-10-11 13:00:00,161.47,161.48,161.05,161.18,8968.0,146.2195,146.2285,145.8391,145.9569,8968.0
2021-10-11 13:10:00,161.18,161.32,161.1,161.12,11964.0,145.9569,146.0836,145.8844,145.9025,11964.0
2021-10-11 13:20:00,161.14,161.17,160.76,160.83,19919.0,145.9206,145.9478,145.5765,145.6399,19919.0
2021-10-11 13:30:00,160.87,160.93,160.5,160.81,24013.0,145.6761,145.7305,145.3411,145.6218,24013.0
2021-10-11 13:40:00,160.82,161.03,160.7,160.85,7949.0,145.6309,145.821,145.5222,145.658,7949.0
2021-10-11 13:50:00,160.82,160.83,160.56,160.59,11155.0,145.6309,145.6399,145.3954,145.4226,11155.0
2021-10-11 14:00:00,160.61,160.79,160.47,160.79,14538.0,145.4407,145.6037,145.3139,145.6037,14538.0
2021-10-11 14:10:00,160.84,161.03,160.84,160.93,7185.0,145.649,145.821,145.649,145.7305,7185.0
2021-10-11 14:20:00,160.9,160.9,160.75,160.86,4609.0,145.7033,145.7033,145.5675,145.6671,4609.0
2021-10-11 14:30:00,160.94,160.95,160.68,160.83,11474.0,145.7395,145.7486,145.5041,145.6399,11474.0
2021-10-11 14:40:00,160.7,160.89,160.6,160.89,5705.0,145.5222,145.6943,145.4316,145.6943,5705.0
2021-10-11 14:50:00,160.81,161.02,160.6,160.91,6852.0,145.6218,145.812,145.4316,145.7124,6852.0
2021-10-11 15:00:00,160.9,160.99,160.55,160.63,11899.0,145.7033,145.7848,145.3864,145.4588,11899.0
2021-10-11 15:10:00,160.7,160.97,160.64,160.73,10682.0,145.5222,145.7667,145.4679,145.5494,10682.0
2021-10-11 15:20:00,160.74,160.74,160.36,160.36,7915.0,145.5584,145.5584,145.2143,145.2143,7915.0
2021-10-11 15:30:00,160.35,160.46,160.11,160.15,16703.0,145.2053,145.3049,144.9879,145.0241,16703.0
2021-10-11 15:40:00,160.19,160.19,159.99,160.11,22524.0,145.0604,145.0604,144.8793,144.9879,22524.0
2021-10-11 15:50:00,160.09,160.1,159.38,159.42,80378.0,144.9698,144.9789,144.3269,144.3631,80378.0
2021-10-12 09:30:00,160.01,160.5,159.46,159.79,33106.0,144.8974,145.3411,144.3993,144.6981,33106.0
2021-10-12 09:40:00,159.83,160.08,159.25,160.07,19662.0,144.7344,144.9608,144.2092,144.9517,19662.0
2021-10-12 09:50:00,160.06,160.65,159.4,159.4,12825.0,144.9426,145.4769,144.345,144.345,12825.0
2021-10-12 10:00:00,159.5,160.0,159.46,159.53,8337.0,144.4355,144.8883,144.3993,144.4627,8337.0
2021-10-12 10:10:00,159.47,159.79,158.89,159.46,9687.0,144.4084,144.6981,143.8832,144.3993,9687.0
2021-10-12 10:20:00,159.31,159.47,158.88,159.37,10822.0,144.2635,144.4084,143.8741,144.3178,10822.0
2021-10-12 10:30:00,159.32,159.54,159.0,159.46,20380.0,144.2725,144.4718,143.9828,144.3993,20380.0
2021-10-12 10:40:00,159.61,159.79,159.18,159.46,10223.0,144.5351,144.6981,144.1458,144.3993,10223.0
2021-10-12 10:50:00,159.32,159.32,158.68,158.69,31742.0,144.2725,144.2725,143.693,143.702,31742.0
2021-10-12 11:00:00,158.77,159.69,158.77,159.39,25266.0,143.7745,144.6076,143.7745,144.3359,25266.0
2021-10-12 11:10:00,159.47,159.54,158.92,158.99,11676.0,144.4084,144.4718,143.9103,143.9737,11676.0
2021-10-12 11:20:00,158.99,159.34,158.91,159.11,27511.0,143.9737,144.2906,143.9013,144.0824,27511.0
2021-10-12 11:30:00,159.11,159.16,158.67,158.83,19628.0,144.0824,144.1277,143.6839,143.8288,19628.0
2021-10-12 11:40:00,158.78,158.94,158.64,158.8,13624.0,143.7835,143.9284,143.6568,143.8017,13624.0
2021-10-12 11:50:00,158.84,158.92,158.62,158.92,14908.0,143.8379,143.9103,143.6387,143.9103,14908.0
2021-10-12 12:00:00,159.01,159.46,158.93,159.35,20993.0,143.9918,144.3993,143.9194,144.2997,20993.0
2021-10-12 12:10:00,159.27,159.27,158.87,158.88,5559.0,144.2273,144.2273,143.865,143.8741,5559.0
2021-10-12 12:20:00,158.88,158.89,158.65,158.84,7376.0,143.8741,143.8832,143.6658,143.8379,7376.0
2021-10-12 12:30:00,158.84,158.94,158.5,158.67,13128.0,143.8379,143.9284,143.53,143.6839,13128.0
2021-10-12 12:40:00,158.64,158.91,158.59,158.81,12686.0,143.6568,143.9013,143.6115,143.8107,12686.0
2021-10-12 12:50:00,158.79,158.99,158.57,158.58,14074.0,143.7926,143.9737,143.5934,143.6024,14074.0
2021-10-12 13:00:00,158.53,158.55,158.18,158.18,10711.0,143.5572,143.5753,143.2402,143.2402,10711.0
2021-10-12 13:10:00,158.38,158.53,158.18,158.28,5270.0,143.4213,143.5572,143.2402,143.3308,5270.0
2021-10-12 13:20:00,158.23,158.23,157.87,158.21,7361.0,143.2855,143.2855,142.9595,143.2674,7361.0
2021-10-12 13:30:00,158.13,158.15,157.96,158.11,6964.0,143.1949,143.213,143.041,143.1768,6964.0
2021-10-12 13:40:00,158.11,158.29,158.03,158.28,13099.0,143.1768,143.3398,143.1044,143.3308,13099.0
2021-10-12 13:50:00,158.29,158.6,158.21,158.26,12836.0,143.3398,143.6205,143.2674,143.3127,12836.0
2021-10-12 14:00:00,158.2,158.74,158.2,158.59,9397.0,143.2583,143.7473,143.2583,143.6115,9397.0
2021-10-12 14:10:00,158.61,159.13,158.59,159.02,10680.0,143.6296,144.1005,143.6115,144.0009,10680.0
2021-10-12 14:20:00,159.0,159.16,158.95,159.01,14054.0,143.9828,144.1277,143.9375,143.9918,14054.0
2021-10-12 14:30:00,159.05,159.07,158.58,158.59,9401.0,144.028,144.0462,143.6024,143.6115,9401.0
2021-10-12 14:40:00,158.61,158.89,158.57,158.86,9618.0,143.6296,143.8832,143.5934,143.856,9618.0
2021-10-12 14:50:00,158.85,158.96,158.63,158.84,11354.0,143.8469,143.9465,143.6477,143.8379,11354.0
2021-10-12 15:00:00,158.85,158.85,158.45,158.45,8878.0,143.8469,143.8469,143.4847,143.4847,8878.0
2021-10-12 15:10:00,158.45,158.56,158.35,158.49,13415.0,143.4847,143.5843,143.3942,143.5209,13415.0
2021-10-12 15:20:00,158.52,158.72,158.45,158.59,13006.0,143.5481,143.7292,143.4847,143.6115,13006.0
2021-10-12 15:30:00,158.62,159.03,158.53,158.83,25057.0,143.6387,144.0099,143.5572,143.8288,25057.0
2021-10-12 15:40:00,158.86,158.86,158.23,158.33,27712.0,143.856,143.856,143.2855,143.376,27712.0
2021-10-12 15:50:00,158.36,158.93,158.12,158.7,126587.0,143.4032,143.9194,143.1859,143.7111,126587.0
2021-10-13 09:30:00,154.81,157.7,154.81,155.94,288859.0,140.1885,142.8055,140.1885,141.2118,288859.0
2021-10-13 09:40:00,155.96,157.08,155.53,156.12,84095.0,141.2299,142.2441,140.8405,141.3748,84095.0
2021-10-13 09:50:00,155.91,156.43,155.08,155.51,53466.0,141.1846,141.6555,140.433,140.8224,53466.0
2021-10-13 10:00:00,155.59,156.12,155.47,155.89,40044.0,140.8948,141.3748,140.7862,141.1665,40044.0
2021-10-13 10:10:00,155.81,155.92,154.94,155.92,86127.0,141.0941,141.1937,140.3062,141.1937,86127.0
2021-10-13 10:20:00,155.91,156.09,155.56,155.75,37121.0,141.1846,141.3476,140.8677,141.0397,37121.0
2021-10-13 10:30:00,155.75,156.79,155.72,156.15,39294.0,141.0397,141.9815,141.0126,141.4019,39294.0
2021-10-13 10:40:00,156.15,156.5,155.75,155.8,23155.0,141.4019,141.7189,141.0397,141.085,23155.0
2021-10-13 10:50:00,155.72,156.05,155.69,155.75,24662.0,141.0126,141.3114,140.9854,141.0397,24662.0
2021-10-13 11:00:00,155.76,156.06,155.71,155.97,30065.0,141.0488,141.3204,141.0035,141.2389,30065.0
2021-10-13 11:10:00,155.97,156.35,155.91,156.31,41881.0,141.2389,141.583,141.1846,141.5468,41881.0
2021-10-13 11:20:00,156.37,156.39,155.78,155.81,43262.0,141.6012,141.6193,141.0669,141.0941,43262.0
2021-10-13 11:30:00,155.84,155.9,155.34,155.41,26409.0,141.1212,141.1756,140.6684,140.7318,26409.0
2021-10-13 11:40:00,155.45,156.23,155.42,156.03,31201.0,140.7681,141.4744,140.7409,141.2933,31201.0
2021-10-13 11:50:00,156.02,156.12,155.77,155.91,15884.0,141.2842,141.3748,141.0578,141.1846,15884.0
2021-10-13 12:00:00,155.88,155.95,155.53,155.53,26945.0,141.1574,141.2208,140.8405,140.8405,26945.0
2021-10-13 12:10:00,155.54,155.62,155.0,155.06,49528.0,140.8496,140.922,140.3606,140.4149,49528.0
2021-10-13 12:20:00,155.05,155.21,154.86,155.17,34751.0,140.4058,140.5507,140.2338,140.5145,34751.0
2021-10-13 12:30:00,155.2,155.27,154.85,154.86,21245.0,140.5417,140.6051,140.2247,140.2338,21245.0
2021-10-13 12:40:00,154.87,155.13,154.76,154.9,17236.0,140.2428,140.4783,140.1432,140.27,17236.0
2021-10-13 12:50:00,154.89,155.12,154.83,155.04,20878.0,140.2609,140.4692,140.2066,140.3968,20878.0
2021-10-13 13:00:00,155.1,155.89,155.03,155.87,21604.0,140.4511,141.1665,140.3877,141.1484,21604.0
2021-10-13 13:10:00,155.85,156.14,155.67,155.73,21551.0,141.1303,141.3929,140.9673,141.0216,21551.0
2021-10-13 13:20:00,155.75,156.02,155.62,155.91,22516.0,141.0397,141.2842,140.922,141.1846,22516.0
2021-10-13 13:30:00,155.91,156.28,155.89,156.22,25085.0,141.1846,141.5197,141.1665,141.4653,25085.0
2021-10-13 13:40:00,156.26,156.31,155.9,155.9,24244.0,141.5015,141.5468,141.1756,141.1756,24244.0
2021-10-13 13:50:00,155.85,155.99,155.64,155.7,21696.0,141.1303,141.2571,140.9401,140.9944,21696.0
2021-10-13 14:00:00,155.64,156.02,155.1,155.49,35997.0,140.9401,141.2842,140.4511,140.8043,35997.0
2021-10-13 14:10:00,155.5,155.51,155.17,155.19,20805.0,140.8133,140.8224,140.5145,140.5326,20805.0
2021-10-13 14:20:00,155.16,155.31,154.98,154.98,27498.0,140.5054,140.6413,140.3424,140.3424,27498.0
2021-10-13 14:30:00,155.0,155.21,154.99,155.04,18381.0,140.3606,140.5507,140.3515,140.3968,18381.0
2021-10-13 14:40:00,155.03,155.07,154.58,154.72,32706.0,140.3877,140.4239,139.9802,140.107,32706.0
2021-10-13 14:50:00,154.7,154.94,154.63,154.86,21045.0,140.0889,140.3062,140.0255,140.2338,21045.0
2021-10-13 15:00:00,154.84,155.06,154.65,155.06,34352.0,140.2157,140.4149,140.0436,140.4149,34352.0
2021-10-13 15:10:00,155.04,155.07,154.68,154.77,34978.0,140.3968,140.4239,140.0708,140.1523,34978.0
2021-10-13 15:20:00,154.75,154.97,154.53,154.54,37394.0,140.1342,140.3334,139.9349,139.944,37394.0
2021-10-13 15:30:00,154.54,154.93,154.54,154.78,62491.0,139.944,140.2972,139.944,140.1613,62491.0
2021-10-13 15:40:00,154.78,154.94,154.53,154.88,77294.0,140.1613,140.3062,139.9349,140.2519,77294.0
2021-10-13 15:50:00,154.86,155.32,154.77,155.22,209237.0,140.2338,140.6503,140.1523,140.5598,209237.0
2021-10-14 09:30:00,156.9,158.61,156.61,158.61,94355.0,142.0811,143.6296,141.8185,143.6296,94355.0
2021-10-14 09:40:00,158.64,159.04,157.87,158.07,48756.0,143.6568,144.019,142.9595,143.1406,48756.0
2021-10-14 09:50:00,158.11,158.55,157.85,158.24,27846.0,143.1768,143.5753,142.9414,143.2945,27846.0
2021-10-14 10:00:00,158.24,158.93,158.1,158.82,34842.0,143.2945,143.9194,143.1678,143.8198,34842.0
2021-10-14 10:10:00,158.93,159.24,158.82,158.93,23968.0,143.9194,144.2001,143.8198,143.9194,23968.0
2021-10-14 10:20:00,158.97,159.35,158.85,159.3,13922.0,143.9556,144.2997,143.8469,144.2544,13922.0
2021-10-14 10:30:00,159.37,159.47,159.0,159.22,17542.0,144.3178,144.4084,143.9828,144.182,17542.0
2021-10-14 10:40:00,159.17,159.54,159.08,159.46,33682.0,144.1367,144.4718,144.0552,144.3993,33682.0
2021-10-14 10:50:00,159.49,159.71,159.28,159.37,19396.0,144.4265,144.6257,144.2363,144.3178,19396.0
2021-10-14 11:00:00,159.34,159.39,158.71,158.73,29502.0,144.2906,144.3359,143.7202,143.7383,29502.0
2021-10-14 11:10:00,158.72,158.91,158.64,158.8,19317.0,143.7292,143.9013,143.6568,143.8017,19317.0
2021-10-14 11:20:00,158.83,159.15,158.83,159.03,17021.0,143.8288,144.1186,143.8288,144.0099,17021.0
2021-10-14 11:30:00,159.09,159.25,158.94,159.24,10479.0,144.0643,144.2092,143.9284,144.2001,10479.0
2021-10-14 11:40:00,159.25,159.47,159.16,159.44,8879.0,144.2092,144.4084,144.1277,144.3812,8879.0
2021-10-14 11:50:00,159.43,159.84,159.38,159.78,16859.0,144.3721,144.7434,144.3269,144.6891,16859.0
2021-10-14 12:00:00,159.8,159.95,159.72,159.88,18606.0,144.7072,144.843,144.6348,144.7796,18606.0
2021-10-14 12:10:00,159.88,159.98,159.86,159.92,20939.0,144.7796,144.8702,144.7615,144.8159,20939.0
2021-10-14 12:20:00,159.9,160.37,159.9,160.06,85962.0,144.7978,145.2234,144.7978,144.9426,85962.0
2021-10-14 12:30:00,160.06,160.1,159.76,159.82,16591.0,144.9426,144.9789,144.671,144.7253,16591.0
2021-10-14 12:40:00,159.8,159.93,159.71,159.8,10513.0,144.7072,144.8249,144.6257,144.7072,10513.0
2021-10-14 12:50:00,159.66,159.78,159.64,159.78,5284.0,144.5804,144.6891,144.5623,144.6891,5284.0
2021-10-14 13:00:00,159.76,159.87,159.57,159.57,7460.0,144.671,144.7706,144.4989,144.4989,7460.0
2021-10-14 13:10:00,159.63,159.85,159.62,159.72,7373.0,144.5533,144.7525,144.5442,144.6348,7373.0
2021-10-14 13:20:00,159.7,159.73,159.41,159.45,8825.0,144.6166,144.6438,144.354,144.3903,8825.0
2021-10-14 13:30:00,159.49,159.85,159.49,159.84,5718.0,144.4265,144.7525,144.4265,144.7434,5718.0
2021-10-14 13:40:00,159.9,159.9,159.55,159.73,15363.0,144.7978,144.7978,144.4808,144.6438,15363.0
2021-10-14 13:50:00,159.74,159.78,159.62,159.63,13671.0,144.6529,144.6891,144.5442,144.5533,13671.0
2021-10-14 14:00:00,159.63,159.69,159.45,159.55,8703.0,144.5533,144.6076,144.3903,144.4808,8703.0
2021-10-14 14:10:00,159.5,159.67,159.47,159.5,16495.0,144.4355,144.5895,144.4084,144.4355,16495.0
2021-10-14 14:20:00,159.46,159.57,159.44,159.52,12738.0,144.3993,144.4989,144.3812,144.4536,12738.0
2021-10-14 14:30:00,159.54,159.54,159.35,159.4,8209.0,144.4718,144.4718,144.2997,144.345,8209.0
2021-10-14 14:40:00,159.38,159.54,159.28,159.51,18007.0,144.3269,144.4718,144.2363,144.4446,18007.0
2021-10-14 14:50:00,159.5,159.88,159.5,159.83,15120.0,144.4355,144.7796,144.4355,144.7344,15120.0
2021-10-14 15:00:00,159.81,159.89,159.61,159.61,11679.0,144.7163,144.7887,144.5351,144.5351,11679.0
2021-10-14 15:10:00,159.62,159.86,159.54,159.86,14483.0,144.5442,144.7615,144.4718,144.7615,14483.0
2021-10-14 15:20:00,159.84,159.91,159.61,159.91,17504.0,144.7434,144.8068,144.5351,144.8068,17504.0
2021-10-14 15:30:00,159.89,159.94,159.66,159.71,23720.0,144.7887,144.834,144.5804,144.6257,23720.0
2021-10-14 15:40:00,159.71,159.87,159.58,159.85,45692.0,144.6257,144.7706,144.508,144.7525,45692.0
2021-10-14 15:50:00,159.84,160.31,159.55,160.3,138522.0,144.7434,145.169,144.4808,145.16,138522.0
2021-10-15 09:30:00,161.22,161.89,160.41,161.08,61407.0,145.9931,146.5998,145.2596,145.8663,61407.0
2021-10-15 09:40:00,161.16,161.16,160.5,160.92,12776.0,145.9388,145.9388,145.3411,145.7214,12776.0
2021-10-15 09:50:00,160.9,161.06,160.72,160.84,9174.0,145.7033,145.8482,145.5403,145.649,9174.0
2021-10-15 10:00:00,160.87,161.06,160.4,160.97,15667.0,145.6761,145.8482,145.2505,145.7667,15667.0
2021-10-15 10:10:00,160.99,161.24,160.85,161.07,11287.0,145.7848,146.0112,145.658,145.8573,11287.0
2021-10-15 10:20:00,161.12,161.33,160.97,161.07,16579.0,145.9025,146.0927,145.7667,145.8573,16579.0
2021-10-15 10:30:00,161.11,161.89,161.11,161.83,14274.0,145.8935,146.5998,145.8935,146.5455,14274.0
2021-10-15 10:40:00,161.83,162.12,161.77,162.03,23704.0,146.5455,146.8081,146.4911,146.7266,23704.0
2021-10-15 10:50:00,162.06,162.34,162.02,162.34,22262.0,146.7538,147.0073,146.7175,147.0073,22262.0
2021-10-15 11:00:00,162.41,162.41,161.97,162.09,13744.0,147.0707,147.0707,146.6723,146.7809,13744.0
2021-10-15 11:10:00,162.11,162.14,161.81,161.81,8969.0,146.799,146.8262,146.5274,146.5274,8969.0
2021-10-15 11:20:00,161.78,161.96,161.66,161.8,9412.0,146.5002,146.6632,146.3915,146.5183,9412.0
2021-10-15 11:30:00,161.76,161.87,161.59,161.59,12757.0,146.4821,146.5817,146.3281,146.3281,12757.0
2021-10-15 11:40:00,161.57,161.64,161.41,161.45,5159.0,146.31,146.3734,146.1651,146.2014,5159.0
2021-10-15 11:50:00,161.41,161.46,161.16,161.25,12067.0,146.1651,146.2104,145.9388,146.0203,12067.0
2021-10-15 12:00:00,161.22,161.51,161.22,161.46,5267.0,145.9931,146.2557,145.9931,146.2104,5267.0
2021-10-15 12:10:00,161.48,161.58,161.38,161.51,6418.0,146.2285,146.3191,146.138,146.2557,6418.0
2021-10-15 12:20:00,161.49,161.51,161.27,161.45,8393.0,146.2376,146.2557,146.0384,146.2014,8393.0
2021-10-15 12:30:00,161.4,161.45,161.27,161.38,5100.0,146.1561,146.2014,146.0384,146.138,5100.0
2021-10-15 12:40:00,161.33,161.5,161.33,161.33,7170.0,146.0927,146.2466,146.0927,146.0927,7170.0
2021-10-15 12:50:00,161.33,161.41,161.24,161.24,8616.0,146.0927,146.1651,146.0112,146.0112,8616.0
2021-10-15 13:00:00,161.2,161.2,160.9,161.08,10873.0,145.975,145.975,145.7033,145.8663,10873.0
2021-10-15 13:10:00,161.07,161.17,161.03,161.06,3679.0,145.8573,145.9478,145.821,145.8482,3679.0
2021-10-15 13:20:00,161.09,161.23,161.08,161.17,7205.0,145.8754,146.0021,145.8663,145.9478,7205.0
2021-10-15 13:30:00,161.13,161.2,161.02,161.02,5404.0,145.9116,145.975,145.812,145.812,5404.0
2021-10-15 13:40:00,161.01,161.25,160.97,161.19,7402.0,145.8029,146.0203,145.7667,145.9659,7402.0
2021-10-15 13:50:00,161.24,161.24,161.07,161.15,3229.0,146.0112,146.0112,145.8573,145.9297,3229.0
2021-10-15 14:00:00,161.22,161.24,161.04,161.16,12344.0,145.9931,146.0112,145.8301,145.9388,12344.0
2021-10-15 14:10:00,161.15,161.52,161.15,161.52,11430.0,145.9297,146.2648,145.9297,146.2648,11430.0
2021-10-15 14:20:00,161.52,161.68,161.5,161.51,7999.0,146.2648,146.4096,146.2466,146.2557,7999.0
2021-10-15 14:30:00,161.46,161.47,161.07,161.07,10529.0,146.2104,146.2195,145.8573,145.8573,10529.0
2021-10-15 14:40:00,161.04,161.04,160.71,160.74,25196.0,145.8301,145.8301,145.5313,145.5584,25196.0
2021-10-15 14:50:00,160.75,160.75,160.63,160.7,10230.0,145.5675,145.5675,145.4588,145.5222,10230.0
2021-10-15 15:00:00,160.64,160.67,160.33,160.34,17001.0,145.4679,145.495,145.1871,145.1962,17001.0
2021-10-15 15:10:00,160.34,160.43,160.23,160.36,20196.0,145.1962,145.2777,145.0966,145.2143,20196.0
2021-10-15 15:20:00,160.27,160.57,160.26,160.51,10534.0,145.1328,145.4045,145.1238,145.3501,10534.0
2021-10-15 15:30:00,160.49,160.57,160.38,160.46,18546.0,145.332,145.4045,145.2324,145.3049,18546.0
2021-10-15 15:40:00,160.46,160.46,160.14,160.26,48601.0,145.3049,145.3049,145.0151,145.1238,48601.0
2021-10-15 15:50:00,160.28,160.67,160.05,160.53,118418.0,145.1419,145.495,144.9336,145.3683,118418.0
2021-10-18 09:30:00,159.35,159.44,158.15,159.22,50497.0,144.2997,144.3812,143.213,144.182,50497.0
2021-10-18 09:40:00,159.29,159.86,159.21,159.7,10431.0,144.2454,144.7615,144.1729,144.6166,10431.0
2021-10-18 09:50:00,159.83,160.01,159.65,159.74,17672.0,144.7344,144.8974,144.5714,144.6529,17672.0
2021-10-18 10:00:00,159.74,159.88,159.16,159.23,49500.0,144.6529,144.7796,144.1277,144.191,49500.0
2021-10-18 10:10:00,159.36,159.58,159.02,159.53,37394.0,144.3088,144.508,144.0009,144.4627,37394.0
2021-10-18 10:20:00,159.47,159.56,159.23,159.3,16419.0,144.4084,144.4899,144.191,144.2544,16419.0
2021-10-18 10:30:00,159.3,159.34,158.6,158.96,28389.0,144.2544,144.2906,143.6205,143.9465,28389.0
2021-10-18 10:40:00,158.93,159.36,158.93,159.35,7301.0,143.9194,144.3088,143.9194,144.2997,7301.0
2021-10-18 10:50:00,159.32,159.57,159.31,159.47,12776.0,144.2725,144.4989,144.2635,144.4084,12776.0
2021-10-18 11:00:00,159.55,160.11,159.54,159.89,10736.0,144.4808,144.9879,144.4718,144.7887,10736.0
2021-10-18 11:10:00,159.94,160.09,159.72,159.8,17266.0,144.834,144.9698,144.6348,144.7072,17266.0
2021-10-18 11:20:00,159.88,160.23,159.88,160.06,8802.0,144.7796,145.0966,144.7796,144.9426,8802.0
2021-10-18 11:30:00,160.1,160.38,160.04,160.27,10656.0,144.9789,145.2324,144.9245,145.1328,10656.0
2021-10-18 11:40:00,160.31,160.5,160.3,160.43,6850.0,145.169,145.3411,145.16,145.2777,6850.0
2021-10-18 11:50:00,160.46,160.52,160.39,160.4,5831.0,145.3049,145.3592,145.2415,145.2505,5831.0
2021-10-18 12:00:00,160.35,160.49,160.34,160.45,5391.0,145.2053,145.332,145.1962,145.2958,5391.0
2021-10-18 12:10:00,160.47,160.48,160.23,160.25,13712.0,145.3139,145.323,145.0966,145.1147,13712.0
2021-10-18 12:20:00,160.23,160.23,160.05,160.1,16687.0,145.0966,145.0966,144.9336,144.9789,16687.0
2021-10-18 12:30:00,160.12,160.28,160.01,160.11,31992.0,144.997,145.1419,144.8974,144.9879,31992.0
2021-10-18 12:40:00,160.13,160.13,159.81,159.84,16276.0,145.006,145.006,144.7163,144.7434,16276.0
2021-10-18 12:50:00,159.89,160.3,159.86,160.28,12278.0,144.7887,145.16,144.7615,145.1419,12278.0
2021-10-18 13:00:00,160.28,160.3,160.09,160.09,6616.0,145.1419,145.16,144.9698,144.9698,6616.0
2021-10-18 13:10:00,160.13,160.25,160.1,160.14,6807.0,145.006,145.1147,144.9789,145.0151,6807.0
2021-10-18 13:20:00,160.16,160.16,159.93,160.11,14528.0,145.0332,145.0332,144.8249,144.9879,14528.0
2021-10-18 13:30:00,160.11,160.23,160.1,160.18,6020.0,144.9879,145.0966,144.9789,145.0513,6020.0
2021-10-18 13:40:00,160.14,160.31,160.07,160.15,11400.0,145.0151,145.169,144.9517,145.0241,11400.0
2021-10-18 13:50:00,160.18,160.18,159.95,160.02,9569.0,145.0513,145.0513,144.843,144.9064,9569.0
2021-10-18 14:00:00,159.92,160.1,159.92,159.97,8486.0,144.8159,144.9789,144.8159,144.8611,8486.0
2021-10-18 14:10:00,160.02,160.22,159.99,160.14,8204.0,144.9064,145.0875,144.8793,145.0151,8204.0
2021-10-18 14:20:00,160.15,160.15,159.9,160.06,24283.0,145.0241,145.0241,144.7978,144.9426,24283.0
2021-10-18 14:30:00,160.08,160.08,159.73,159.87,75501.0,144.9608,144.9608,144.6438,144.7706,75501.0
2021-10-18 14:40:00,159.86,160.17,159.84,160.05,51126.0,144.7615,145.0423,144.7434,144.9336,51126.0
2021-10-18 14:50:00,160.07,160.89,160.06,160.6,26039.0,144.9517,145.6943,144.9426,145.4316,26039.0
2021-10-18 15:00:00,160.64,161.09,160.48,161.04,26827.0,145.4679,145.8754,145.323,145.8301,26827.0
2021-10-18 15:10:00,161.03,161.1,160.93,161.06,10496.0,145.821,145.8844,145.7305,145.8482,10496.0
2021-10-18 15:20:00,161.12,161.25,161.08,161.2,19454.0,145.9025,146.0203,145.8663,145.975,19454.0
2021-10-18 15:30:00,161.18,161.32,161.09,161.21,24202.0,145.9569,146.0836,145.8754,145.984,24202.0
2021-10-18 15:40:00,161.2,161.23,160.96,161.09,31357.0,145.975,146.0021,145.7576,145.8754,31357.0
2021-10-18 15:50:00,161.11,161.41,160.96,161.24,144570.0,145.8935,146.1651,145.7576,146.0112,144570.0
2021-10-19 09:30:00,162.22,162.75,161.5,162.17,62756.0,146.8986,147.3786,146.2466,146.8534,62756.0
2021-10-19 09:40:00,162.16,162.5,161.85,161.95,7915.0,146.8443,147.1522,146.5636,146.6541,7915.0
2021-10-19 09:50:00,162.0,162.54,161.95,162.05,14013.0,146.6994,147.1884,146.6541,146.7447,14013.0
2021-10-19 10:00:00,162.09,163.0,162.07,163.0,27116.0,146.7809,147.605,146.7628,147.605,27116.0
2021-10-19 10:10:00,163.0,163.25,162.87,163.11,19525.0,147.605,147.8314,147.4872,147.7046,19525.0
2021-10-19 10:20:00,163.03,163.2,162.75,162.93,8080.0,147.6321,147.7861,147.3786,147.5416,8080.0
2021-10-19 10:30:00,163.0,163.01,162.48,162.52,11985.0,147.605,147.614,147.1341,147.1703,11985.0
2021-10-19 10:40:00,162.6,162.84,162.48,162.5,11089.0,147.2427,147.4601,147.1341,147.1522,11089.0
2021-10-19 10:50:00,162.53,162.97,162.48,162.91,4102.0,147.1794,147.5778,147.1341,147.5235,4102.0
2021-10-19 11:00:00,163.0,163.06,162.66,162.68,9593.0,147.605,147.6593,147.2971,147.3152,9593.0
2021-10-19 11:10:00,162.62,162.91,162.61,162.89,10473.0,147.2609,147.5235,147.2518,147.5054,10473.0
2021-10-19 11:20:00,162.85,162.98,162.64,162.76,14637.0,147.4691,147.5869,147.279,147.3876,14637.0
2021-10-19 11:30:00,162.77,162.94,162.74,162.9,20857.0,147.3967,147.5506,147.3695,147.5144,20857.0
2021-10-19 11:40:00,162.9,163.15,162.88,163.03,31625.0,147.5144,147.7408,147.4963,147.6321,31625.0
2021-10-19 11:50:00,163.06,163.21,162.99,163.04,14542.0,147.6593,147.7951,147.5959,147.6412,14542.0
2021-10-19 12:00:00,163.01,163.19,162.97,163.19,12836.0,147.614,147.777,147.5778,147.777,12836.0
2021-10-19 12:10:00,163.21,163.52,163.13,163.45,15575.0,147.7951,148.0759,147.7227,148.0125,15575.0
2021-10-19 12:20:00,163.45,163.57,163.41,163.49,9561.0,148.0125,148.1211,147.9762,148.0487,9561.0
2021-10-19 12:30:00,163.51,163.6,163.35,163.42,12377.0,148.0668,148.1483,147.9219,147.9853,12377.0
2021-10-19 12:40:00,163.47,163.54,163.4,163.5,9121.0,148.0306,148.094,147.9672,148.0577,9121.0
2021-10-19 12:50:00,163.47,164.27,163.28,164.27,78393.0,148.0306,148.755,147.8585,148.755,78393.0
2021-10-19 13:00:00,164.36,164.55,163.84,164.38,72414.0,148.8365,149.0086,148.3656,148.8546,72414.0
2021-10-19 13:10:00,164.37,164.74,164.2,164.48,79396.0,148.8456,149.1806,148.6916,148.9452,79396.0
2021-10-19 13:20:00,164.44,164.79,164.35,164.68,24353.0,148.909,149.2259,148.8275,149.1263,24353.0
2021-10-19 13:30:00,164.7,164.97,164.56,164.93,23023.0,149.1444,149.3889,149.0176,149.3527,23023.0
2021-10-19 13:40:00,165.0,165.06,164.51,164.84,34638.0,149.4161,149.4704,148.9724,149.2712,34638.0
2021-10-19 13:50:00,164.81,165.32,164.75,165.24,28000.0,149.244,149.7059,149.1897,149.6334,28000.0
2021-10-19 14:00:00,165.21,165.45,165.17,165.43,26955.0,149.6062,149.8236,149.57,149.8055,26955.0
2021-10-19 14:10:00,165.4,165.62,165.16,165.2,20183.0,149.7783,149.9775,149.561,149.5972,20183.0
2021-10-19 14:20:00,165.25,165.31,165.06,165.21,28328.0,149.6425,149.6968,149.4704,149.6062,28328.0
2021-10-19 14:30:00,165.18,165.27,164.55,164.74,25552.0,149.5791,149.6606,149.0086,149.1806,25552.0
2021-10-19 14:40:00,164.77,165.23,164.76,164.89,17138.0,149.2078,149.6244,149.1987,149.3165,17138.0
2021-10-19 14:50:00,164.96,165.24,164.89,165.11,14122.0,149.3799,149.6334,149.3165,149.5157,14122.0
2021-10-19 15:00:00,165.17,165.23,165.0,165.09,13040.0,149.57,149.6244,149.4161,149.4976,13040.0
2021-10-19 15:10:00,165.15,165.34,165.1,165.3,17920.0,149.5519,149.724,149.5066,149.6877,17920.0
2021-10-19 15:20:00,165.34,165.36,164.87,164.89,31512.0,149.724,149.7421,149.2984,149.3165,31512.0
2021-10-19 15:30:00,164.82,164.89,164.56,164.66,31108.0,149.2531,149.3165,149.0176,149.1082,31108.0
2021-10-19 15:40:00,164.7,164.81,164.55,164.69,31189.0,149.1444,149.244,149.0086,149.1354,31189.0
2021-10-19 15:50:00,164.68,164.92,164.45,164.76,132047.0,149.1263,149.3436,148.918,149.1987,132047.0
2021-10-20 09:30:00,164.75,165.04,163.73,164.62,51585.0,149.1897,149.4523,148.266,149.072,51585.0
2021-10-20 09:40:00,164.51,164.86,164.08,164.86,19154.0,148.9724,149.2893,148.583,149.2893,19154.0
2021-10-20 09:50:00,164.9,165.2,164.54,165.08,19179.0,149.3255,149.5972,148.9995,149.4885,19179.0
2021-10-20 10:00:00,165.01,165.36,164.77,165.05,19360.0,149.4251,149.7421,149.2078,149.4614,19360.0
2021-10-20 10:10:00,165.12,165.5,165.0,165.15,10817.0,149.5247,149.8689,149.4161,149.5519,10817.0
2021-10-20 10:20:00,165.17,166.1,165.16,165.89,30625.0,149.57,150.4122,149.561,150.222,30625.0
2021-10-20 10:30:00,165.98,166.35,165.82,166.31,28400.0,150.3035,150.6386,150.1586,150.6023,28400.0
2021-10-20 10:40:00,166.31,166.72,166.23,166.72,38236.0,150.6023,150.9736,150.5299,150.9736,38236.0
2021-10-20 10:50:00,166.67,166.87,166.04,166.1,29632.0,150.9283,151.1095,150.3578,150.4122,29632.0
2021-10-20 11:00:00,166.12,166.44,166.05,166.17,41583.0,150.4303,150.7201,150.3669,150.4756,41583.0
2021-10-20 11:10:00,166.22,166.74,166.2,166.5,20083.0,150.5208,150.9917,150.5027,150.7744,20083.0
2021-10-20 11:20:00,166.51,166.53,166.32,166.52,18043.0,150.7835,150.8016,150.6114,150.7925,18043.0
2021-10-20 11:30:00,166.53,166.78,166.48,166.53,19540.0,150.8016,151.028,150.7563,150.8016,19540.0
2021-10-20 11:40:00,166.53,166.79,166.48,166.75,22157.0,150.8016,151.037,150.7563,151.0008,22157.0
2021-10-20 11:50:00,166.77,166.92,166.71,166.83,13168.0,151.0189,151.1547,150.9646,151.0732,13168.0
2021-10-20 12:00:00,166.92,166.92,166.7,166.9,10905.0,151.1547,151.1547,150.9555,151.1366,10905.0
2021-10-20 12:10:00,166.91,166.95,166.69,166.87,18071.0,151.1457,151.1819,150.9465,151.1095,18071.0
2021-10-20 12:20:00,166.78,166.8,166.68,166.76,11407.0,151.028,151.0461,150.9374,151.0098,11407.0
2021-10-20 12:30:00,166.72,166.72,166.4,166.53,12732.0,150.9736,150.9736,150.6838,150.8016,12732.0
2021-10-20 12:40:00,166.55,166.68,166.44,166.62,9327.0,150.8197,150.9374,150.7201,150.8831,9327.0
2021-10-20 12:50:00,166.67,166.67,166.47,166.49,11515.0,150.9283,150.9283,150.7472,150.7653,11515.0
2021-10-20 13:00:00,166.51,166.68,166.28,166.31,28219.0,150.7835,150.9374,150.5752,150.6023,28219.0
2021-10-20 13:10:00,166.31,166.42,165.92,166.02,32091.0,150.6023,150.702,150.2492,150.3397,32091.0
2021-10-20 13:20:00,165.97,165.99,165.45,165.57,39904.0,150.2945,150.3126,149.8236,149.9322,39904.0
2021-10-20 13:30:00,165.59,165.59,165.32,165.37,21887.0,149.9503,149.9503,149.7059,149.7511,21887.0
2021-10-20 13:40:00,165.36,165.37,165.15,165.19,16194.0,149.7421,149.7511,149.5519,149.5881,16194.0
2021-10-20 13:50:00,165.19,165.87,165.1,165.87,17403.0,149.5881,150.2039,149.5066,150.2039,17403.0
2021-10-20 14:00:00,165.76,165.97,165.73,165.88,8833.0,150.1043,150.2945,150.0771,150.213,8833.0
2021-10-20 14:10:00,165.85,165.88,165.69,165.7,9853.0,150.1858,150.213,150.0409,150.05,9853.0
2021-10-20 14:20:00,165.56,165.72,165.49,165.68,4645.0,149.9232,150.0681,149.8598,150.0318,4645.0
2021-10-20 14:30:00,165.65,165.73,165.56,165.6,11647.0,150.0047,150.0771,149.9232,149.9594,11647.0
2021-10-20 14:40:00,165.59,165.62,165.36,165.41,12165.0,149.9503,149.9775,149.7421,149.7874,12165.0
2021-10-20 14:50:00,165.47,165.66,165.34,165.34,12096.0,149.8417,150.0137,149.724,149.724,12096.0
2021-10-20 15:00:00,165.48,165.68,165.41,165.65,10819.0,149.8507,150.0318,149.7874,150.0047,10819.0
2021-10-20 15:10:00,165.64,165.68,165.37,165.5,12724.0,149.9956,150.0318,149.7511,149.8689,12724.0
2021-10-20 15:20:00,165.49,165.52,165.36,165.37,11626.0,149.8598,149.887,149.7421,149.7511,11626.0
2021-10-20 15:30:00,165.34,165.41,165.28,165.29,11845.0,149.724,149.7874,149.6696,149.6787,11845.0
2021-10-20 15:40:00,165.36,165.75,165.36,165.53,21644.0,149.7421,150.0952,149.7421,149.896,21644.0
2021-10-20 15:50:00,165.5,165.83,165.5,165.72,71005.0,149.8689,150.1677,149.8689,150.0681,71005.0
2021-10-21 09:30:00,165.25,166.12,165.0,165.91,30678.0,149.6425,150.4303,149.4161,150.2401,30678.0
2021-10-21 09:40:00,165.95,166.33,165.76,166.06,11421.0,150.2763,150.6205,150.1043,150.376,11421.0
2021-10-21 09:50:00,166.12,166.44,166.12,166.32,6962.0,150.4303,150.7201,150.4303,150.6114,6962.0
2021-10-21 10:00:00,166.21,166.4,165.96,165.96,6475.0,150.5118,150.6838,150.2854,150.2854,6475.0
2021-10-21 10:10:00,165.95,165.95,165.61,165.79,8531.0,150.2763,150.2763,149.9685,150.1315,8531.0
2021-10-21 10:20:00,165.81,166.07,165.58,166.03,11225.0,150.1496,150.385,149.9413,150.3488,11225.0
2021-10-21 10:30:00,166.03,166.09,165.91,165.97,5942.0,150.3488,150.4031,150.2401,150.2945,5942.0
2021-10-21 10:40:00,165.89,165.96,165.8,165.8,4075.0,150.222,150.2854,150.1405,150.1405,4075.0
2021-10-21 10:50:00,165.88,165.93,165.56,165.56,7340.0,150.213,150.2582,149.9232,149.9232,7340.0
2021-10-21 11:00:00,165.59,165.8,165.47,165.62,14761.0,149.9503,150.1405,149.8417,149.9775,14761.0
2021-10-21 11:10:00,165.62,165.77,165.44,165.44,6752.0,149.9775,150.1133,149.8145,149.8145,6752.0
2021-10-21 11:20:00,165.44,165.58,165.32,165.32,19295.0,149.8145,149.9413,149.7059,149.7059,19295.0
2021-10-21 11:30:00,165.28,165.55,165.28,165.52,26511.0,149.6696,149.9141,149.6696,149.887,26511.0
2021-10-21 11:40:00,165.52,165.8,165.4,165.75,8998.0,149.887,150.1405,149.7783,150.0952,8998.0
2021-10-21 11:50:00,165.73,165.8,165.4,165.41,13237.0,150.0771,150.1405,149.7783,149.7874,13237.0
2021-10-21 12:00:00,165.4,165.82,165.4,165.77,7798.0,149.7783,150.1586,149.7783,150.1133,7798.0
2021-10-21 12:10:00,165.7,165.7,165.6,165.61,3203.0,150.05,150.05,149.9594,149.9685,3203.0
2021-10-21 12:20:00,165.59,165.67,165.53,165.59,1917.0,149.9503,150.0228,149.896,149.9503,1917.0
2021-10-21 12:30:00,165.58,165.58,165.23,165.24,4282.0,149.9413,149.9413,149.6244,149.6334,4282.0
2021-10-21 12:40:00,165.22,165.41,165.22,165.24,4522.0,149.6153,149.7874,149.6153,149.6334,4522.0
2021-10-21 12:50:00,165.27,165.49,165.27,165.49,3989.0,149.6606,149.8598,149.6606,149.8598,3989.0
2021-10-21 13:00:00,165.41,165.46,165.36,165.45,5004.0,149.7874,149.8326,149.7421,149.8236,5004.0
2021-10-21 13:10:00,165.47,165.54,165.42,165.47,3170.0,149.8417,149.9051,149.7964,149.8417,3170.0
2021-10-21 13:20:00,165.49,165.6,165.45,165.51,2324.0,149.8598,149.9594,149.8236,149.8779,2324.0
2021-10-21 13:30:00,165.56,165.6,165.51,165.53,4809.0,149.9232,149.9594,149.8779,149.896,4809.0
2021-10-21 13:40:00,165.53,165.58,165.45,165.47,3714.0,149.896,149.9413,149.8236,149.8417,3714.0
2021-10-21 13:50:00,165.47,165.5,165.36,165.46,7415.0,149.8417,149.8689,149.7421,149.8326,7415.0
2021-10-21 14:00:00,165.44,165.63,165.44,165.5,3835.0,149.8145,149.9866,149.8145,149.8689,3835.0
2021-10-21 14:10:00,165.53,165.7,165.42,165.68,3538.0,149.896,150.05,149.7964,150.0318,3538.0
2021-10-21 14:20:00,165.69,165.75,165.62,165.71,3994.0,150.0409,150.0952,149.9775,150.059,3994.0
2021-10-21 14:30:00,165.64,165.65,165.55,165.59,2180.0,149.9956,150.0047,149.9141,149.9503,2180.0
2021-10-21 14:40:00,165.57,165.65,165.51,165.65,7931.0,149.9322,150.0047,149.8779,150.0047,7931.0
2021-10-21 14:50:00,165.62,165.77,165.61,165.77,2351.0,149.9775,150.1133,149.9685,150.1133,2351.0
2021-10-21 15:00:00,165.83,166.02,165.75,165.97,8072.0,150.1677,150.3397,150.0952,150.2945,8072.0
2021-10-21 15:10:00,165.97,166.09,165.89,166.07,4660.0,150.2945,150.4031,150.222,150.385,4660.0
2021-10-21 15:20:00,166.1,166.18,166.02,166.12,5359.0,150.4122,150.4846,150.3397,150.4303,5359.0
2021-10-21 15:30:00,166.18,166.47,166.16,166.24,16696.0,150.4846,150.7472,150.4665,150.539,16696.0
2021-10-21 15:40:00,166.26,166.48,166.25,166.46,10393.0,150.5571,150.7563,150.548,150.7382,10393.0
2021-10-21 15:50:00,166.44,167.15,166.44,166.95,60717.0,150.7201,151.363,150.7201,151.1819,60717.0
2021-10-22 09:30:00,167.18,167.45,166.71,167.26,20149.0,151.3902,151.6347,150.9646,151.4626,20149.0
2021-10-22 09:40:00,167.23,167.48,167.0,167.23,10711.0,151.4355,151.6618,151.2272,151.4355,10711.0
2021-10-22 09:50:00,167.14,167.82,166.99,167.8,10486.0,151.354,151.9697,151.2181,151.9516,10486.0
2021-10-22 10:00:00,167.78,167.84,167.54,167.63,5009.0,151.9335,151.9878,151.7162,151.7977,5009.0
2021-10-22 10:10:00,167.67,167.85,167.45,167.66,6105.0,151.8339,151.9969,151.6347,151.8248,6105.0
2021-10-22 10:20:00,167.66,167.79,167.58,167.66,5948.0,151.8248,151.9426,151.7524,151.8248,5948.0
2021-10-22 10:30:00,167.51,167.52,167.25,167.35,9501.0,151.689,151.6981,151.4536,151.5441,9501.0
2021-10-22 10:40:00,167.36,167.36,166.96,166.97,7074.0,151.5532,151.5532,151.191,151.2,7074.0
2021-10-22 10:50:00,166.86,167.09,166.75,167.03,2707.0,151.1004,151.3087,151.0008,151.2543,2707.0
2021-10-22 11:00:00,167.03,167.07,166.89,167.0,3777.0,151.2543,151.2906,151.1276,151.2272,3777.0
2021-10-22 11:10:00,166.96,166.96,166.34,166.39,12755.0,151.191,151.191,150.6295,150.6748,12755.0
2021-10-22 11:20:00,166.39,166.39,165.69,166.0,9451.0,150.6748,150.6748,150.0409,150.3216,9451.0
2021-10-22 11:30:00,165.84,166.11,165.5,165.65,9188.0,150.1767,150.4212,149.8689,150.0047,9188.0
2021-10-22 11:40:00,165.72,165.84,165.35,165.44,6826.0,150.0681,150.1767,149.733,149.8145,6826.0
2021-10-22 11:50:00,165.41,166.0,165.36,165.91,10928.0,149.7874,150.3216,149.7421,150.2401,10928.0
2021-10-22 12:00:00,165.89,166.15,165.8,166.14,5461.0,150.222,150.4575,150.1405,150.4484,5461.0
2021-10-22 12:10:00,166.07,166.23,165.96,166.09,2594.0,150.385,150.5299,150.2854,150.4031,2594.0
2021-10-22 12:20:00,166.05,166.16,165.86,166.05,3615.0,150.3669,150.4665,150.1948,150.3669,3615.0
2021-10-22 12:30:00,166.06,166.15,165.85,166.0,9161.0,150.376,150.4575,150.1858,150.3216,9161.0
2021-10-22 12:40:00,165.98,166.56,165.96,166.54,7469.0,150.3035,150.8287,150.2854,150.8106,7469.0
2021-10-22 12:50:00,166.57,166.57,166.24,166.24,3709.0,150.8378,150.8378,150.539,150.539,3709.0
2021-10-22 13:00:00,166.18,166.35,166.15,166.35,2768.0,150.4846,150.6386,150.4575,150.6386,2768.0
2021-10-22 13:10:00,166.28,166.38,166.13,166.38,3801.0,150.5752,150.6657,150.4393,150.6657,3801.0
2021-10-22 13:20:00,166.25,166.57,166.25,166.42,4724.0,150.548,150.8378,150.548,150.702,4724.0
2021-10-22 13:30:00,166.46,166.62,166.29,166.51,10616.0,150.7382,150.8831,150.5842,150.7835,10616.0
2021-10-22 13:40:00,166.53,166.54,165.99,165.99,4994.0,150.8016,150.8106,150.3126,150.3126,4994.0
2021-10-22 13:50:00,165.95,166.21,165.93,166.0,14087.0,150.2763,150.5118,150.2582,150.3216,14087.0
2021-10-22 14:00:00,166.0,166.06,165.7,165.99,25474.0,150.3216,150.376,150.05,150.3126,25474.0
2021-10-22 14:10:00,166.02,166.25,165.94,166.0,8331.0,150.3397,150.548,150.2673,150.3216,8331.0
2021-10-22 14:20:00,165.93,166.07,165.87,165.96,9138.0,150.2582,150.385,150.2039,150.2854,9138.0
2021-10-22 14:30:00,165.96,166.15,165.96,166.06,10522.0,150.2854,150.4575,150.2854,150.376,10522.0
2021-10-22 14:40:00,166.05,166.05,165.79,165.8,12965.0,150.3669,150.3669,150.1315,150.1405,12965.0
2021-10-22 14:50:00,165.81,165.83,165.47,165.56,30693.0,150.1496,150.1677,149.8417,149.9232,30693.0
2021-10-22 15:00:00,165.51,165.64,165.45,165.52,34540.0,149.8779,149.9956,149.8236,149.887,34540.0
2021-10-22 15:10:00,165.48,165.53,165.19,165.23,29584.0,149.8507,149.896,149.5881,149.6244,29584.0
2021-10-22 15:20:00,165.3,165.41,165.0,165.2,43986.0,149.6877,149.7874,149.4161,149.5972,43986.0
2021-10-22 15:30:00,165.3,165.56,165.15,165.25,23375.0,149.6877,149.9232,149.5519,149.6425,23375.0
2021-10-22 15:40:00,165.19,165.27,165.01,165.25,39122.0,149.5881,149.6606,149.4251,149.6425,39122.0
2021-10-22 15:50:00,165.28,165.46,165.05,165.06,106535.0,149.6696,149.8326,149.4614,149.4704,106535.0
2021-10-25 09:30:00,165.99,166.0,164.99,165.44,30587.0,150.3126,150.3216,149.407,149.8145,30587.0
2021-10-25 09:40:00,165.52,165.76,165.05,165.36,9097.0,149.887,150.1043,149.4614,149.7421,9097.0
2021-10-25 09:50:00,165.38,165.71,165.26,165.42,20969.0,149.7602,150.059,149.6515,149.7964,20969.0
2021-10-25 10:00:00,165.49,165.91,165.17,165.41,10670.0,149.8598,150.2401,149.57,149.7874,10670.0
2021-10-25 10:10:00,165.39,165.42,164.9,165.37,8319.0,149.7692,149.7964,149.3255,149.7511,8319.0
2021-10-25 10:20:00,165.3,165.56,165.24,165.43,6550.0,149.6877,149.9232,149.6334,149.8055,6550.0
2021-10-25 10:30:00,165.5,165.61,165.25,165.28,4708.0,149.8689,149.9685,149.6425,149.6696,4708.0
2021-10-25 10:40:00,165.35,165.41,165.02,165.15,8745.0,149.733,149.7874,149.4342,149.5519,8745.0
2021-10-25 10:50:00,165.15,165.25,164.97,164.99,5597.0,149.5519,149.6425,149.3889,149.407,5597.0
2021-10-25 11:00:00,164.99,165.16,164.87,165.08,11412.0,149.407,149.561,149.2984,149.4885,11412.0
2021-10-25 11:10:00,165.06,165.4,165.06,165.18,13852.0,149.4704,149.7783,149.4704,149.5791,13852.0
2021-10-25 11:20:00,165.21,165.23,165.06,165.23,6004.0,149.6062,149.6244,149.4704,149.6244,6004.0
2021-10-25 11:30:00,165.18,165.41,165.04,165.21,18059.0,149.5791,149.7874,149.4523,149.6062,18059.0
2021-10-25 11:40:00,165.2,165.34,165.1,165.15,5274.0,149.5972,149.724,149.5066,149.5519,5274.0
2021-10-25 11:50:00,165.16,165.33,164.9,164.98,15581.0,149.561,149.7149,149.3255,149.398,15581.0
2021-10-25 12:00:00,164.98,165.37,164.94,165.27,20658.0,149.398,149.7511,149.3617,149.6606,20658.0
2021-10-25 12:10:00,165.3,165.3,164.96,165.05,6098.0,149.6877,149.6877,149.3799,149.4614,6098.0
2021-10-25 12:20:00,165.1,165.26,165.07,165.2,5852.0,149.5066,149.6515,149.4795,149.5972,5852.0
2021-10-25 12:30:00,165.18,165.3,164.94,165.3,10250.0,149.5791,149.6877,149.3617,149.6877,10250.0
2021-10-25 12:40:00,165.26,165.53,165.25,165.51,3892.0,149.6515,149.896,149.6425,149.8779,3892.0
2021-10-25 12:50:00,165.53,165.53,165.35,165.37,5757.0,149.896,149.896,149.733,149.7511,5757.0
2021-10-25 13:00:00,165.4,165.5,165.37,165.37,7731.0,149.7783,149.8689,149.7511,149.7511,7731.0
2021-10-25 13:10:00,165.42,165.6,165.38,165.52,10475.0,149.7964,149.9594,149.7602,149.887,10475.0
2021-10-25 13:20:00,165.44,165.6,165.43,165.46,8320.0,149.8145,149.9594,149.8055,149.8326,8320.0
2021-10-25 13:30:00,165.48,165.66,165.46,165.63,6980.0,149.8507,150.0137,149.8326,149.9866,6980.0
2021-10-25 13:40:00,165.63,165.69,165.53,165.67,4887.0,149.9866,150.0409,149.896,150.0228,4887.0
2021-10-25 13:50:00,165.7,165.75,165.62,165.67,4042.0,150.05,150.0952,149.9775,150.0228,4042.0
2021-10-25 14:00:00,165.62,165.63,165.57,165.61,2020.0,149.9775,149.9866,149.9322,149.9685,2020.0
2021-10-25 14:10:00,165.61,165.66,165.51,165.61,8004.0,149.9685,150.0137,149.8779,149.9685,8004.0
2021-10-25 14:20:00,165.61,165.71,165.57,165.64,3617.0,149.9685,150.059,149.9322,149.9956,3617.0
2021-10-25 14:30:00,165.7,165.7,165.58,165.67,7408.0,150.05,150.05,149.9413,150.0228,7408.0
2021-10-25 14:40:00,165.63,165.65,165.35,165.49,6797.0,149.9866,150.0047,149.733,149.8598,6797.0
2021-10-25 14:50:00,165.53,165.71,165.45,165.5,5598.0,149.896,150.059,149.8236,149.8689,5598.0
2021-10-25 15:00:00,165.47,165.71,165.44,165.67,7179.0,149.8417,150.059,149.8145,150.0228,7179.0
2021-10-25 15:10:00,165.7,165.7,165.53,165.57,6715.0,150.05,150.05,149.896,149.9322,6715.0
2021-10-25 15:20:00,165.6,165.61,165.45,165.6,5888.0,149.9594,149.9685,149.8236,149.9594,5888.0
2021-10-25 15:30:00,165.62,165.63,165.34,165.4,8647.0,149.9775,149.9866,149.724,149.7783,8647.0
2021-10-25 15:40:00,165.34,165.35,165.04,165.09,17131.0,149.724,149.733,149.4523,149.4976,17131.0
2021-10-25 15:50:00,165.06,165.28,164.96,165.27,62756.0,149.4704,149.6696,149.3799,149.6606,62756.0
2021-10-26 09:30:00,167.12,167.67,166.73,167.15,46672.0,151.3358,151.8339,150.9827,151.363,46672.0
2021-10-26 09:40:00,167.1,167.1,165.9,166.11,16773.0,151.3177,151.3177,150.2311,150.4212,16773.0
2021-10-26 09:50:00,166.14,166.28,165.25,165.27,21406.0,150.4484,150.5752,149.6425,149.6606,21406.0
2021-10-26 10:00:00,165.33,165.98,165.02,165.92,26514.0,149.7149,150.3035,149.4342,150.2492,26514.0
2021-10-26 10:10:00,165.96,166.44,165.64,165.98,17567.0,150.2854,150.7201,149.9956,150.3035,17567.0
2021-10-26 10:20:00,166.0,166.08,165.32,165.49,14711.0,150.3216,150.3941,149.7059,149.8598,14711.0
2021-10-26 10:30:00,165.56,165.83,165.49,165.77,9827.0,149.9232,150.1677,149.8598,150.1133,9827.0
2021-10-26 10:40:00,165.71,165.71,165.31,165.31,4682.0,150.059,150.059,149.6968,149.6968,4682.0
2021-10-26 10:50:00,165.34,165.43,165.08,165.19,14550.0,149.724,149.8055,149.4885,149.5881,14550.0
2021-10-26 11:00:00,165.03,165.29,164.93,165.1,11992.0,149.4432,149.6787,149.3527,149.5066,11992.0
2021-10-26 11:10:00,165.02,165.29,164.9,165.12,13460.0,149.4342,149.6787,149.3255,149.5247,13460.0
2021-10-26 11:20:00,165.1,165.38,164.98,165.15,4998.0,149.5066,149.7602,149.398,149.5519,4998.0
2021-10-26 11:30:00,165.21,165.32,164.72,165.22,13145.0,149.6062,149.7059,149.1625,149.6153,13145.0
2021-10-26 11:40:00,165.25,165.49,165.08,165.09,11348.0,149.6425,149.8598,149.4885,149.4976,11348.0
2021-10-26 11:50:00,165.09,165.12,164.8,164.8,13545.0,149.4976,149.5247,149.235,149.235,13545.0
2021-10-26 12:00:00,164.78,164.86,164.3,164.47,11922.0,149.2169,149.2893,148.7822,148.9361,11922.0
2021-10-26 12:10:00,164.56,165.07,164.56,165.05,11699.0,149.0176,149.4795,149.0176,149.4614,11699.0
2021-10-26 12:20:00,165.03,165.04,164.71,164.77,26943.0,149.4432,149.4523,149.1535,149.2078,26943.0
2021-10-26 12:30:00,164.74,165.1,164.74,164.87,11913.0,149.1806,149.5066,149.1806,149.2984,11913.0
2021-10-26 12:40:00,164.71,164.71,164.24,164.26,12806.0,149.1535,149.1535,148.7279,148.746,12806.0
2021-10-26 12:50:00,164.15,164.3,164.07,164.19,10125.0,148.6464,148.7822,148.5739,148.6826,10125.0
2021-10-26 13:00:00,164.09,164.23,164.0,164.15,5259.0,148.592,148.7188,148.5105,148.6464,5259.0
2021-10-26 13:10:00,164.09,164.25,163.95,164.14,15536.0,148.592,148.7369,148.4652,148.6373,15536.0
2021-10-26 13:20:00,164.2,164.4,164.12,164.4,5179.0,148.6916,148.8727,148.6192,148.8727,5179.0
2021-10-26 13:30:00,164.28,164.84,164.28,164.81,5663.0,148.7641,149.2712,148.7641,149.244,5663.0
2021-10-26 13:40:00,164.77,164.77,164.43,164.5,5443.0,149.2078,149.2078,148.8999,148.9633,5443.0
2021-10-26 13:50:00,164.5,164.64,164.28,164.47,14765.0,148.9633,149.0901,148.7641,148.9361,14765.0
2021-10-26 14:00:00,164.51,164.72,164.18,164.31,13311.0,148.9724,149.1625,148.6735,148.7912,13311.0
2021-10-26 14:10:00,164.25,164.69,164.19,164.69,5133.0,148.7369,149.1354,148.6826,149.1354,5133.0
2021-10-26 14:20:00,164.63,164.63,164.32,164.47,10713.0,149.081,149.081,148.8003,148.9361,10713.0
2021-10-26 14:30:00,164.48,164.66,164.34,164.51,6824.0,148.9452,149.1082,148.8184,148.9724,6824.0
2021-10-26 14:40:00,164.43,164.53,164.33,164.46,27549.0,148.8999,148.9905,148.8094,148.9271,27549.0
2021-10-26 14:50:00,164.47,164.64,164.46,164.5,14789.0,148.9361,149.0901,148.9271,148.9633,14789.0
2021-10-26 15:00:00,164.54,164.76,164.48,164.61,10017.0,148.9995,149.1987,148.9452,149.0629,10017.0
2021-10-26 15:10:00,164.63,164.76,164.48,164.68,7256.0,149.081,149.1987,148.9452,149.1263,7256.0
2021-10-26 15:20:00,164.7,164.71,164.59,164.62,13615.0,149.1444,149.1535,149.0448,149.072,13615.0
2021-10-26 15:30:00,164.63,164.85,164.59,164.76,12813.0,149.081,149.2802,149.0448,149.1987,12813.0
2021-10-26 15:40:00,164.77,164.88,164.68,164.69,13950.0,149.2078,149.3074,149.1263,149.1354,13950.0
2021-10-26 15:50:00,164.66,164.77,164.15,164.27,125331.0,149.1082,149.2078,148.6464,148.755,125331.0
2021-10-27 09:30:00,164.28,165.08,163.16,165.08,108061.0,148.7641,149.4885,147.7499,149.4885,108061.0
2021-10-27 09:40:00,165.02,166.83,164.9,166.78,28460.0,149.4342,151.0732,149.3255,151.028,28460.0
2021-10-27 09:50:00,166.65,167.33,166.65,167.01,40457.0,150.9102,151.526,150.9102,151.2362,40457.0
2021-10-27 10:00:00,167.09,167.46,166.1,166.63,39711.0,151.3087,151.6437,150.4122,150.8921,39711.0
2021-10-27 10:10:00,166.54,166.96,166.5,166.71,22346.0,150.8106,151.191,150.7744,150.9646,22346.0
2021-10-27 10:20:00,166.6,167.36,166.59,167.36,12738.0,150.865,151.5532,150.8559,151.5532,12738.0
2021-10-27 10:30:00,167.35,167.44,166.93,167.22,22812.0,151.5441,151.6256,151.1638,151.4264,22812.0
2021-10-27 10:40:00,167.25,167.4,166.32,166.65,18148.0,151.4536,151.5894,150.6114,150.9102,18148.0
2021-10-27 10:50:00,166.58,167.27,166.37,166.37,23404.0,150.8468,151.4717,150.6567,150.6567,23404.0
2021-10-27 11:00:00,166.35,166.76,165.99,166.73,13120.0,150.6386,151.0098,150.3126,150.9827,13120.0
2021-10-27 11:10:00,166.72,167.3,166.71,167.3,10851.0,150.9736,151.4988,150.9646,151.4988,10851.0
2021-10-27 11:20:00,167.31,167.44,166.79,167.4,14194.0,151.5079,151.6256,151.037,151.5894,14194.0
2021-10-27 11:30:00,167.44,167.74,167.38,167.6,11026.0,151.6256,151.8973,151.5713,151.7705,11026.0
2021-10-27 11:40:00,167.56,167.84,167.43,167.51,14435.0,151.7343,151.9878,151.6166,151.689,14435.0
2021-10-27 11:50:00,167.46,167.79,167.29,167.78,9801.0,151.6437,151.9426,151.4898,151.9335,9801.0
2021-10-27 12:00:00,167.77,168.23,167.68,167.85,16287.0,151.9245,152.341,151.843,151.9969,16287.0
2021-10-27 12:10:00,167.84,167.89,167.49,167.56,11695.0,151.9878,152.0331,151.6709,151.7343,11695.0
2021-10-27 12:20:00,167.55,167.74,167.42,167.67,8641.0,151.7252,151.8973,151.6075,151.8339,8641.0
2021-10-27 12:30:00,167.74,167.75,167.07,167.08,6662.0,151.8973,151.9063,151.2906,151.2996,6662.0
2021-10-27 12:40:00,167.17,167.62,167.12,167.62,9073.0,151.3811,151.7886,151.3358,151.7886,9073.0
2021-10-27 12:50:00,167.61,167.76,167.5,167.54,8327.0,151.7796,151.9154,151.68,151.7162,8327.0
2021-10-27 13:00:00,167.51,167.74,167.37,167.66,8202.0,151.689,151.8973,151.5622,151.8248,8202.0
2021-10-27 13:10:00,167.66,167.66,167.43,167.63,10890.0,151.8248,151.8248,151.6166,151.7977,10890.0
2021-10-27 13:20:00,167.58,167.85,167.53,167.63,7784.0,151.7524,151.9969,151.7071,151.7977,7784.0
2021-10-27 13:30:00,167.67,167.93,167.67,167.91,6731.0,151.8339,152.0693,151.8339,152.0512,6731.0
2021-10-27 13:40:00,167.9,168.08,167.84,167.84,13288.0,152.0422,152.2052,151.9878,151.9878,13288.0
2021-10-27 13:50:00,167.81,168.37,167.81,168.37,10048.0,151.9607,152.4678,151.9607,152.4678,10048.0
2021-10-27 14:00:00,168.36,168.37,168.07,168.21,8348.0,152.4587,152.4678,152.1961,152.3229,8348.0
2021-10-27 14:10:00,168.19,168.23,167.66,167.74,36901.0,152.3048,152.341,151.8248,151.8973,36901.0
2021-10-27 14:20:00,167.76,167.76,167.53,167.61,8927.0,151.9154,151.9154,151.7071,151.7796,8927.0
2021-10-27 14:30:00,167.56,167.71,167.49,167.71,9950.0,151.7343,151.8701,151.6709,151.8701,9950.0
2021-10-27 14:40:00,167.65,167.73,167.47,167.48,8082.0,151.8158,151.8882,151.6528,151.6618,8082.0
2021-10-27 14:50:00,167.51,167.74,167.48,167.59,8520.0,151.689,151.8973,151.6618,151.7615,8520.0
2021-10-27 15:00:00,167.59,167.59,167.1,167.12,8818.0,151.7615,151.7615,151.3177,151.3358,8818.0
2021-10-27 15:10:00,167.09,167.09,166.36,166.36,14016.0,151.3087,151.3087,150.6476,150.6476,14016.0
2021-10-27 15:20:00,166.42,166.87,166.35,166.81,14692.0,150.702,151.1095,150.6386,151.0551,14692.0
2021-10-27 15:30:00,166.8,166.8,166.46,166.54,12538.0,151.0461,151.0461,150.7382,150.8106,12538.0
2021-10-27 15:40:00,166.58,166.67,166.16,166.17,37814.0,150.8468,150.9283,150.4665,150.4756,37814.0
2021-10-27 15:50:00,166.18,166.44,165.8,165.85,52873.0,150.4846,150.7201,150.1405,150.1858,52873.0
2021-10-28 09:30:00,167.14,167.76,166.77,167.68,26484.0,151.354,151.9154,151.0189,151.843,26484.0
2021-10-28 09:40:00,167.76,168.53,167.67,168.03,15267.0,151.9154,152.6127,151.8339,152.1599,15267.0
2021-10-28 09:50:00,168.23,168.65,167.9,168.28,17965.0,152.341,152.7213,152.0422,152.3863,17965.0
2021-10-28 10:00:00,168.38,168.6,167.93,168.49,25034.0,152.4768,152.6761,152.0693,152.5765,25034.0
2021-10-28 10:10:00,168.45,168.99,168.24,168.81,22058.0,152.5402,153.0292,152.3501,152.8662,22058.0
2021-10-28 10:20:00,168.79,169.16,168.75,168.97,11048.0,152.8481,153.1832,152.8119,153.0111,11048.0
2021-10-28 10:30:00,169.0,169.5,169.0,169.42,31990.0,153.0383,153.4911,153.0383,153.4186,31990.0
2021-10-28 10:40:00,169.46,169.61,169.07,169.5,24633.0,153.4548,153.5907,153.1017,153.4911,24633.0
2021-10-28 10:50:00,169.54,169.6,169.35,169.49,14403.0,153.5273,153.5816,153.3552,153.482,14403.0
2021-10-28 11:00:00,169.53,169.89,169.4,169.56,22702.0,153.5182,153.8442,153.4005,153.5454,22702.0
2021-10-28 11:10:00,169.52,169.95,169.49,169.85,19779.0,153.5092,153.8986,153.482,153.808,19779.0
2021-10-28 11:20:00,169.82,170.2,169.82,169.98,23846.0,153.7808,154.1249,153.7808,153.9257,23846.0
2021-10-28 11:30:00,170.03,170.18,169.93,169.97,23194.0,153.971,154.1068,153.8804,153.9167,23194.0
2021-10-28 11:40:00,169.97,170.31,169.87,169.88,15182.0,153.9167,154.2246,153.8261,153.8352,15182.0
2021-10-28 11:50:00,169.87,169.93,169.42,169.51,13318.0,153.8261,153.8804,153.4186,153.5001,13318.0
2021-10-28 12:00:00,169.5,169.6,169.32,169.42,9072.0,153.4911,153.5816,153.3281,153.4186,9072.0
2021-10-28 12:10:00,169.45,169.58,169.25,169.54,8523.0,153.4458,153.5635,153.2647,153.5273,8523.0
2021-10-28 12:20:00,169.49,169.59,169.39,169.53,10117.0,153.482,153.5726,153.3914,153.5182,10117.0
2021-10-28 12:30:00,169.56,169.65,169.37,169.39,7074.0,153.5454,153.6269,153.3733,153.3914,7074.0
2021-10-28 12:40:00,169.34,169.62,169.32,169.46,5858.0,153.3462,153.5997,153.3281,153.4548,5858.0
2021-10-28 12:50:00,169.41,169.45,168.7,168.9,13712.0,153.4096,153.4458,152.7666,152.9477,13712.0
2021-10-28 13:00:00,168.9,169.34,168.9,169.11,11976.0,152.9477,153.3462,152.9477,153.1379,11976.0
2021-10-28 13:10:00,169.08,169.19,169.04,169.05,7022.0,153.1107,153.2103,153.0745,153.0836,7022.0
2021-10-28 13:20:00,168.99,169.14,168.84,168.91,12341.0,153.0292,153.1651,152.8934,152.9568,12341.0
2021-10-28 13:30:00,168.92,169.1,168.85,168.99,7102.0,152.9658,153.1288,152.9024,153.0292,7102.0
2021-10-28 13:40:00,169.0,169.54,168.99,169.41,26445.0,153.0383,153.5273,153.0292,153.4096,26445.0
2021-10-28 13:50:00,169.41,169.47,169.15,169.15,19605.0,153.4096,153.4639,153.1741,153.1741,19605.0
2021-10-28 14:00:00,169.16,169.59,169.16,169.54,9385.0,153.1832,153.5726,153.1832,153.5273,9385.0
2021-10-28 14:10:00,169.53,169.77,169.44,169.71,8184.0,153.5182,153.7356,153.4367,153.6812,8184.0
2021-10-28 14:20:00,169.68,169.9,169.52,169.88,10956.0,153.6541,153.8533,153.5092,153.8352,10956.0
2021-10-28 14:30:00,169.87,169.88,169.73,169.74,12941.0,153.8261,153.8352,153.6993,153.7084,12941.0
2021-10-28 14:40:00,169.74,170.01,169.73,169.95,25807.0,153.7084,153.9529,153.6993,153.8986,25807.0
2021-10-28 14:50:00,169.97,170.02,169.73,169.77,11336.0,153.9167,153.9619,153.6993,153.7356,11336.0
2021-10-28 15:00:00,169.71,169.76,169.28,169.45,18601.0,153.6812,153.7265,153.2918,153.4458,18601.0
2021-10-28 15:10:00,169.46,169.47,169.27,169.41,26243.0,153.4548,153.4639,153.2828,153.4096,26243.0
2021-10-28 15:20:00,169.42,169.54,169.3,169.49,11924.0,153.4186,153.5273,153.3099,153.482,11924.0
2021-10-28 15:30:00,169.54,169.72,169.34,169.39,28007.0,153.5273,153.6903,153.3462,153.3914,28007.0
2021-10-28 15:40:00,169.38,169.4,169.0,169.09,30063.0,153.3824,153.4005,153.0383,153.1198,30063.0
2021-10-28 15:50:00,169.09,169.93,169.01,169.84,68819.0,153.1198,153.8804,153.0473,153.7989,68819.0
2021-10-29 09:30:00,167.65,169.45,167.01,169.45,99676.0,151.8158,153.4458,151.2362,153.4458,99676.0
2021-10-29 09:40:00,169.42,169.61,167.69,167.95,39770.0,153.4186,153.5907,151.852,152.0875,39770.0
2021-10-29 09:50:00,167.98,168.08,167.32,167.6,31800.0,152.1146,152.2052,151.517,151.7705,31800.0
2021-10-29 10:00:00,167.41,167.59,166.93,167.34,28902.0,151.5985,151.7615,151.1638,151.5351,28902.0
2021-10-29 10:10:00,167.32,167.54,167.07,167.15,21141.0,151.517,151.7162,151.2906,151.363,21141.0
2021-10-29 10:20:00,167.13,167.34,167.06,167.2,25276.0,151.3449,151.5351,151.2815,151.4083,25276.0
2021-10-29 10:30:00,167.19,168.37,167.17,168.24,24059.0,151.3992,152.4678,151.3811,152.3501,24059.0
2021-10-29 10:40:00,168.23,168.86,167.89,168.82,18832.0,152.341,152.9115,152.0331,152.8753,18832.0
2021-10-29 10:50:00,168.81,168.81,168.1,168.15,23025.0,152.8662,152.8662,152.2233,152.2686,23025.0
2021-10-29 11:00:00,168.16,168.19,167.82,168.02,10267.0,152.2776,152.3048,151.9697,152.1508,10267.0
2021-10-29 11:10:00,168.02,168.09,167.51,167.66,11771.0,152.1508,152.2142,151.689,151.8248,11771.0
2021-10-29 11:20:00,167.65,167.74,167.24,167.25,12452.0,151.8158,151.8973,151.4445,151.4536,12452.0
2021-10-29 11:30:00,167.17,167.27,166.79,166.87,34246.0,151.3811,151.4717,151.037,151.1095,34246.0
2021-10-29 11:40:00,166.88,166.88,166.35,166.42,22985.0,151.1185,151.1185,150.6386,150.702,22985.0
2021-10-29 11:50:00,166.45,166.61,166.35,166.41,30485.0,150.7291,150.874,150.6386,150.6929,30485.0
2021-10-29 12:00:00,166.38,166.55,166.38,166.46,22824.0,150.6657,150.8197,150.6657,150.7382,22824.0
2021-10-29 12:10:00,166.45,166.52,166.37,166.42,21528.0,150.7291,150.7925,150.6567,150.702,21528.0
2021-10-29 12:20:00,166.48,166.67,166.31,166.47,20645.0,150.7563,150.9283,150.6023,150.7472,20645.0
2021-10-29 12:30:00,166.47,166.53,166.01,166.14,18453.0,150.7472,150.8016,150.3307,150.4484,18453.0
2021-10-29 12:40:00,166.18,166.54,166.16,166.21,9125.0,150.4846,150.8106,150.4665,150.5118,9125.0
2021-10-29 12:50:00,166.19,166.44,166.1,166.27,11672.0,150.4937,150.7201,150.4122,150.5661,11672.0
2021-10-29 13:00:00,166.29,166.34,166.16,166.34,8819.0,150.5842,150.6295,150.4665,150.6295,8819.0
2021-10-29 13:10:00,166.31,166.49,165.65,165.98,40649.0,150.6023,150.7653,150.0047,150.3035,40649.0
2021-10-29 13:20:00,165.94,166.03,165.81,165.85,16991.0,150.2673,150.3488,150.1496,150.1858,16991.0
2021-10-29 13:30:00,165.87,166.07,165.83,166.07,14466.0,150.2039,150.385,150.1677,150.385,14466.0
2021-10-29 13:40:00,166.04,166.28,165.97,166.27,15762.0,150.3578,150.5752,150.2945,150.5661,15762.0
2021-10-29 13:50:00,166.27,166.68,166.21,166.68,10091.0,150.5661,150.9374,150.5118,150.9374,10091.0
2021-10-29 14:00:00,166.59,166.77,166.58,166.66,8738.0,150.8559,151.0189,150.8468,150.9193,8738.0
2021-10-29 14:10:00,166.66,166.72,166.48,166.48,6153.0,150.9193,150.9736,150.7563,150.7563,6153.0
2021-10-29 14:20:00,166.61,166.62,166.3,166.4,8862.0,150.874,150.8831,150.5933,150.6838,8862.0
2021-10-29 14:30:00,166.41,166.55,166.22,166.47,7397.0,150.6929,150.8197,150.5208,150.7472,7397.0
2021-10-29 14:40:00,166.47,166.8,166.45,166.78,7171.0,150.7472,151.0461,150.7291,151.028,7171.0
2021-10-29 14:50:00,166.77,166.84,166.59,166.66,9053.0,151.0189,151.0823,150.8559,150.9193,9053.0
2021-10-29 15:00:00,166.63,166.86,166.57,166.8,8241.0,150.8921,151.1004,150.8378,151.0461,8241.0
2021-10-29 15:10:00,166.78,166.91,166.41,166.49,17867.0,151.028,151.1457,150.6929,150.7653,17867.0
2021-10-29 15:20:00,166.54,166.75,166.33,166.75,9704.0,150.8106,151.0008,150.6205,151.0008,9704.0
2021-10-29 15:30:00,166.78,166.86,166.7,166.73,13587.0,151.028,151.1004,150.9555,150.9827,13587.0
2021-10-29 15:40:00,166.75,167.06,166.75,166.88,30935.0,151.0008,151.2815,151.0008,151.1185,30935.0
2021-10-29 15:50:00,166.93,167.28,166.91,167.1,77212.0,151.1638,151.4807,151.1457,151.3177,77212.0
2021-11-01 09:30:00,167.31,168.15,166.9,168.15,49293.0,151.5079,152.2686,151.1366,152.2686,49293.0
2021-11-01 09:40:00,168.17,169.25,168.17,168.71,15903.0,152.2867,153.2647,152.2867,152.7757,15903.0
2021-11-01 09:50:00,168.8,168.84,167.95,168.2,14526.0,152.8572,152.8934,152.0875,152.3138,14526.0
2021-11-01 10:00:00,168.05,168.63,167.88,168.34,12051.0,152.178,152.7032,152.0241,152.4406,12051.0
2021-11-01 10:10:00,168.26,168.44,167.77,168.14,9287.0,152.3682,152.5312,151.9245,152.2595,9287.0
2021-11-01 10:20:00,168.19,168.44,168.02,168.28,13460.0,152.3048,152.5312,152.1508,152.3863,13460.0
2021-11-01 10:30:00,168.27,168.63,168.14,168.14,16104.0,152.3772,152.7032,152.2595,152.2595,16104.0
2021-11-01 10:40:00,168.15,168.19,167.93,168.08,7468.0,152.2686,152.3048,152.0693,152.2052,7468.0
2021-11-01 10:50:00,168.15,168.27,168.09,168.23,8743.0,152.2686,152.3772,152.2142,152.341,8743.0
2021-11-01 11:00:00,168.12,168.5,168.08,168.37,14346.0,152.2414,152.5855,152.2052,152.4678,14346.0
2021-11-01 11:10:00,168.31,168.35,168.03,168.12,8097.0,152.4135,152.4497,152.1599,152.2414,8097.0
2021-11-01 11:20:00,168.08,168.16,167.75,167.88,10007.0,152.2052,152.2776,151.9063,152.0241,10007.0
2021-11-01 11:30:00,167.89,168.01,167.85,167.95,10060.0,152.0331,152.1418,151.9969,152.0875,10060.0
2021-11-01 11:40:00,167.96,168.04,167.85,168.0,4264.0,152.0965,152.169,151.9969,152.1327,4264.0
2021-11-01 11:50:00,168.07,168.19,167.91,168.14,4602.0,152.1961,152.3048,152.0512,152.2595,4602.0
2021-11-01 12:00:00,168.12,168.33,168.07,168.25,7946.0,152.2414,152.4316,152.1961,152.3591,7946.0
2021-11-01 12:10:00,168.21,168.41,168.21,168.4,4951.0,152.3229,152.504,152.3229,152.495,4951.0
2021-11-01 12:20:00,168.35,168.5,168.25,168.25,3983.0,152.4497,152.5855,152.3591,152.3591,3983.0
2021-11-01 12:30:00,168.19,168.6,168.18,168.54,4114.0,152.3048,152.6761,152.2957,152.6217,4114.0
2021-11-01 12:40:00,168.51,168.61,168.43,168.56,5209.0,152.5946,152.6851,152.5221,152.6398,5209.0
2021-11-01 12:50:00,168.6,169.12,168.6,169.12,7731.0,152.6761,153.1469,152.6761,153.1469,7731.0
2021-11-01 13:00:00,169.07,169.14,168.93,168.96,4628.0,153.1017,153.1651,152.9749,153.0021,4628.0
2021-11-01 13:10:00,168.98,168.98,168.76,168.89,4120.0,153.0202,153.0202,152.8209,152.9387,4120.0
2021-11-01 13:20:00,168.93,168.93,168.23,168.27,8519.0,152.9749,152.9749,152.341,152.3772,8519.0
2021-11-01 13:30:00,168.32,168.7,168.24,168.58,6141.0,152.4225,152.7666,152.3501,152.658,6141.0
2021-11-01 13:40:00,168.58,168.58,168.31,168.39,5599.0,152.658,152.658,152.4135,152.4859,5599.0
2021-11-01 13:50:00,168.4,168.46,168.23,168.43,4755.0,152.495,152.5493,152.341,152.5221,4755.0
2021-11-01 14:00:00,168.54,168.62,168.44,168.54,5241.0,152.6217,152.6942,152.5312,152.6217,5241.0
2021-11-01 14:10:00,168.48,168.52,168.0,168.08,13277.0,152.5674,152.6036,152.1327,152.2052,13277.0
2021-11-01 14:20:00,168.19,168.48,168.14,168.21,2820.0,152.3048,152.5674,152.2595,152.3229,2820.0
2021-11-01 14:30:00,168.14,168.41,168.07,168.32,5023.0,152.2595,152.504,152.1961,152.4225,5023.0
2021-11-01 14:40:00,168.26,168.37,168.13,168.31,5650.0,152.3682,152.4678,152.2505,152.4135,5650.0
2021-11-01 14:50:00,168.24,168.34,168.09,168.26,5222.0,152.3501,152.4406,152.2142,152.3682,5222.0
2021-11-01 15:00:00,168.25,168.55,168.21,168.31,8014.0,152.3591,152.6308,152.3229,152.4135,8014.0
2021-11-01 15:10:00,168.35,168.58,168.32,168.55,5869.0,152.4497,152.658,152.4225,152.6308,5869.0
2021-11-01 15:20:00,168.6,169.09,168.6,168.94,11871.0,152.6761,153.1198,152.6761,152.9839,11871.0
2021-11-01 15:30:00,168.97,169.13,168.88,169.03,8982.0,153.0111,153.156,152.9296,153.0654,8982.0
2021-11-01 15:40:00,169.04,169.2,168.98,169.03,12071.0,153.0745,153.2194,153.0202,153.0654,12071.0
2021-11-01 15:50:00,169.0,169.83,169.0,169.77,83311.0,153.0383,153.7899,153.0383,153.7356,83311.0
2021-11-02 09:30:00,169.97,171.65,169.96,170.9,42492.0,153.9167,155.438,153.9076,154.7588,42492.0
2021-11-02 09:40:00,170.93,171.97,170.63,171.84,40782.0,154.786,155.7278,154.5143,155.61,40782.0
2021-11-02 09:50:00,171.73,172.06,171.49,171.6,24111.0,155.5104,155.8093,155.2931,155.3927,24111.0
2021-11-02 10:00:00,171.75,171.81,170.78,171.27,18188.0,155.5285,155.5829,154.6502,155.0939,18188.0
2021-11-02 10:10:00,171.2,171.22,170.5,170.56,48778.0,155.0305,155.0486,154.3966,154.4509,48778.0
2021-11-02 10:20:00,170.51,170.75,170.07,170.61,20494.0,154.4057,154.623,154.0072,154.4962,20494.0
2021-11-02 10:30:00,170.66,170.9,170.42,170.74,14999.0,154.5415,154.7588,154.3242,154.6139,14999.0
2021-11-02 10:40:00,170.84,170.85,170.27,170.67,9584.0,154.7045,154.7136,154.1883,154.5506,9584.0
2021-11-02 10:50:00,170.54,170.65,170.27,170.43,7701.0,154.4328,154.5324,154.1883,154.3332,7701.0
2021-11-02 11:00:00,170.55,170.92,170.46,170.81,9121.0,154.4419,154.7769,154.3604,154.6773,9121.0
2021-11-02 11:10:00,170.85,171.14,170.85,171.07,4526.0,154.7136,154.9762,154.7136,154.9128,4526.0
2021-11-02 11:20:00,171.11,171.25,170.92,171.15,6176.0,154.949,155.0758,154.7769,154.9852,6176.0
2021-11-02 11:30:00,171.17,171.21,170.97,171.08,8994.0,155.0033,155.0396,154.8222,154.9218,8994.0
2021-11-02 11:40:00,171.05,171.27,170.91,171.22,11055.0,154.8947,155.0939,154.7679,155.0486,11055.0
2021-11-02 11:50:00,171.22,171.27,170.67,170.81,6530.0,155.0486,155.0939,154.5506,154.6773,6530.0
2021-11-02 12:00:00,170.79,170.79,170.52,170.61,5082.0,154.6592,154.6592,154.4147,154.4962,5082.0
2021-11-02 12:10:00,170.63,170.89,170.58,170.89,6606.0,154.5143,154.7498,154.4691,154.7498,6606.0
2021-11-02 12:20:00,170.93,171.03,170.85,171.0,6952.0,154.786,154.8766,154.7136,154.8494,6952.0
2021-11-02 12:30:00,171.01,171.28,170.82,171.04,6324.0,154.8584,155.1029,154.6864,154.8856,6324.0
2021-11-02 12:40:00,171.04,171.04,170.7,170.7,16386.0,154.8856,154.8856,154.5777,154.5777,16386.0
2021-11-02 12:50:00,170.71,170.84,170.52,170.8,12733.0,154.5868,154.7045,154.4147,154.6683,12733.0
2021-11-02 13:00:00,170.87,170.9,170.64,170.65,8217.0,154.7317,154.7588,154.5234,154.5324,8217.0
2021-11-02 13:10:00,170.68,170.76,170.58,170.69,8024.0,154.5596,154.6321,154.4691,154.5687,8024.0
2021-11-02 13:20:00,170.62,170.84,170.34,170.44,12199.0,154.5053,154.7045,154.2517,154.3423,12199.0
2021-11-02 13:30:00,170.41,170.46,170.07,170.09,12298.0,154.3151,154.3604,154.0072,154.0253,12298.0
2021-11-02 13:40:00,170.1,170.33,169.94,170.11,33047.0,154.0344,154.2427,153.8895,154.0434,33047.0
2021-11-02 13:50:00,170.16,170.25,170.1,170.23,12658.0,154.0887,154.1702,154.0344,154.1521,12658.0
2021-11-02 14:00:00,170.21,170.25,169.72,169.74,5166.0,154.134,154.1702,153.6903,153.7084,5166.0
2021-11-02 14:10:00,169.76,169.84,169.64,169.84,5326.0,153.7265,153.7989,153.6178,153.7989,5326.0
2021-11-02 14:20:00,169.88,169.88,169.64,169.64,3383.0,153.8352,153.8352,153.6178,153.6178,3383.0
2021-11-02 14:30:00,169.72,170.09,169.72,170.09,10291.0,153.6903,154.0253,153.6903,154.0253,10291.0
2021-11-02 14:40:00,170.06,170.36,170.06,170.3,8223.0,153.9982,154.2698,153.9982,154.2155,8223.0
2021-11-02 14:50:00,170.31,170.49,170.28,170.48,7820.0,154.2246,154.3876,154.1974,154.3785,7820.0
2021-11-02 15:00:00,170.38,170.51,170.27,170.42,19040.0,154.2879,154.4057,154.1883,154.3242,19040.0
2021-11-02 15:10:00,170.45,170.48,170.33,170.45,7013.0,154.3513,154.3785,154.2427,154.3513,7013.0
2021-11-02 15:20:00,170.41,170.64,170.26,170.58,13291.0,154.3151,154.5234,154.1793,154.4691,13291.0
2021-11-02 15:30:00,170.6,170.63,170.26,170.38,14303.0,154.4872,154.5143,154.1793,154.2879,14303.0
2021-11-02 15:40:00,170.37,170.61,170.35,170.6,19071.0,154.2789,154.4962,154.2608,154.4872,19071.0
2021-11-02 15:50:00,170.55,170.84,170.37,170.83,65364.0,154.4419,154.7045,154.2789,154.6954,65364.0
2021-11-03 09:30:00,171.14,171.36,170.0,170.37,19658.0,154.9762,155.1754,153.9438,154.2789,19658.0
2021-11-03 09:40:00,170.29,171.17,170.29,170.77,16312.0,154.2064,155.0033,154.2064,154.6411,16312.0
2021-11-03 09:50:00,170.85,170.85,170.33,170.57,9680.0,154.7136,154.7136,154.2427,154.46,9680.0
2021-11-03 10:00:00,170.66,171.3,170.39,171.18,29433.0,154.5415,155.1211,154.297,155.0124,29433.0
2021-11-03 10:10:00,171.24,171.4,171.13,171.16,10700.0,155.0667,155.2116,154.9671,154.9943,10700.0
2021-11-03 10:20:00,171.26,171.69,171.11,171.56,28426.0,155.0848,155.4742,154.949,155.3565,28426.0
2021-11-03 10:30:00,171.58,171.81,171.38,171.68,19709.0,155.3746,155.5829,155.1935,155.4652,19709.0
2021-11-03 10:40:00,171.68,172.53,171.64,172.44,45820.0,155.4652,156.2349,155.4289,156.1534,45820.0
2021-11-03 10:50:00,172.44,173.33,172.4,173.27,81801.0,156.1534,156.9593,156.1172,156.905,81801.0
2021-11-03 11:00:00,173.33,173.95,173.24,173.87,27135.0,156.9593,157.5208,156.8778,157.4483,27135.0
2021-11-03 11:10:00,173.87,174.15,173.34,173.65,16736.0,157.4483,157.7019,156.9684,157.2491,16736.0
2021-11-03 11:20:00,173.68,173.85,173.55,173.66,8800.0,157.2763,157.4302,157.1585,157.2582,8800.0
2021-11-03 11:30:00,173.62,173.65,173.17,173.48,30567.0,157.2219,157.2491,156.8144,157.0952,30567.0
2021-11-03 11:40:00,173.46,173.76,173.41,173.55,6532.0,157.077,157.3487,157.0318,157.1585,6532.0
2021-11-03 11:50:00,173.62,173.73,173.3,173.3,10063.0,157.2219,157.3215,156.9322,156.9322,10063.0
2021-11-03 12:00:00,173.29,173.32,172.9,172.91,11506.0,156.9231,156.9503,156.5699,156.579,11506.0
2021-11-03 12:10:00,172.88,173.21,172.88,173.04,9792.0,156.5518,156.8507,156.5518,156.6967,9792.0
2021-11-03 12:20:00,173.05,173.24,172.89,172.96,16694.0,156.7058,156.8778,156.5609,156.6243,16694.0
2021-11-03 12:30:00,172.99,173.16,172.75,172.82,9277.0,156.6514,156.8054,156.4341,156.4975,9277.0
2021-11-03 12:40:00,172.9,173.01,172.58,172.67,8002.0,156.5699,156.6695,156.2802,156.3617,8002.0
2021-11-03 12:50:00,172.65,173.0,172.59,172.92,10135.0,156.3435,156.6605,156.2892,156.588,10135.0
2021-11-03 13:00:00,172.98,173.18,172.86,173.13,22618.0,156.6424,156.8235,156.5337,156.7782,22618.0
2021-11-03 13:10:00,173.11,173.17,172.89,173.01,8822.0,156.7601,156.8144,156.5609,156.6695,8822.0
2021-11-03 13:20:00,173.08,173.2,172.88,173.2,8061.0,156.7329,156.8416,156.5518,156.8416,8061.0
2021-11-03 13:30:00,173.22,173.27,173.01,173.14,6160.0,156.8597,156.905,156.6695,156.7873,6160.0
2021-11-03 13:40:00,173.14,173.29,172.93,173.09,6930.0,156.7873,156.9231,156.5971,156.742,6930.0
2021-11-03 13:50:00,173.09,173.17,172.92,173.07,7970.0,156.742,156.8144,156.588,156.7239,7970.0
2021-11-03 14:00:00,173.03,173.54,172.78,173.27,21003.0,156.6877,157.1495,156.4613,156.905,21003.0
2021-11-03 14:10:00,173.15,173.53,173.09,173.48,9011.0,156.7963,157.1404,156.742,157.0952,9011.0
2021-11-03 14:20:00,173.48,173.66,173.35,173.59,7773.0,157.0952,157.2582,156.9774,157.1948,7773.0
2021-11-03 14:30:00,173.59,173.65,173.27,173.55,14152.0,157.1948,157.2491,156.905,157.1585,14152.0
2021-11-03 14:40:00,173.56,173.83,173.49,173.83,30509.0,157.1676,157.4121,157.1042,157.4121,30509.0
2021-11-03 14:50:00,173.8,173.85,173.53,173.53,25479.0,157.3849,157.4302,157.1404,157.1404,25479.0
2021-11-03 15:00:00,173.54,173.67,173.48,173.63,12815.0,157.1495,157.2672,157.0952,157.231,12815.0
2021-11-03 15:10:00,173.6,173.67,173.34,173.61,39707.0,157.2038,157.2672,156.9684,157.2129,39707.0
2021-11-03 15:20:00,173.62,173.62,173.22,173.42,11364.0,157.2219,157.2219,156.8597,157.0408,11364.0
2021-11-03 15:30:00,173.47,173.5,173.14,173.35,18765.0,157.0861,157.1133,156.7873,156.9774,18765.0
2021-11-03 15:40:00,173.47,173.72,173.46,173.65,22546.0,157.0861,157.3125,157.077,157.2491,22546.0
2021-11-03 15:50:00,173.65,173.78,173.42,173.54,90416.0,157.2491,157.3668,157.0408,157.1495,90416.0
2021-11-04 09:30:00,172.27,172.54,169.9,170.04,110442.0,155.9994,156.2439,153.8533,153.9801,110442.0
2021-11-04 09:40:00,170.0,170.44,169.23,169.52,69702.0,153.9438,154.3423,153.2466,153.5092,69702.0
2021-11-04 09:50:00,169.53,170.19,169.0,170.05,71790.0,153.5182,154.1159,153.0383,153.9891,71790.0
2021-11-04 10:00:00,170.05,171.85,169.95,171.79,70297.0,153.9891,155.6191,153.8986,155.5648,70297.0
2021-11-04 10:10:00,171.96,172.11,170.76,171.06,63809.0,155.7187,155.8545,154.6321,154.9037,63809.0
2021-11-04 10:20:00,171.12,171.12,170.18,170.95,66457.0,154.9581,154.9581,154.1068,154.8041,66457.0
2021-11-04 10:30:00,170.98,171.67,170.86,171.56,43607.0,154.8313,155.4561,154.7226,155.3565,43607.0
2021-11-04 10:40:00,171.56,171.65,170.28,170.34,38860.0,155.3565,155.438,154.1974,154.2517,38860.0
2021-11-04 10:50:00,170.28,170.92,170.26,170.59,54425.0,154.1974,154.7769,154.1793,154.4781,54425.0
2021-11-04 11:00:00,170.59,170.79,169.84,170.38,48914.0,154.4781,154.6592,153.7989,154.2879,48914.0
2021-11-04 11:10:00,170.39,170.83,170.19,170.36,27116.0,154.297,154.6954,154.1159,154.2698,27116.0
2021-11-04 11:20:00,170.32,170.44,169.24,169.64,48519.0,154.2336,154.3423,153.2556,153.6178,48519.0
2021-11-04 11:30:00,169.69,169.86,169.41,169.41,34911.0,153.6631,153.8171,153.4096,153.4096,34911.0
2021-11-04 11:40:00,169.39,169.47,169.03,169.23,34822.0,153.3914,153.4639,153.0654,153.2466,34822.0
2021-11-04 11:50:00,169.2,169.61,169.04,169.48,26828.0,153.2194,153.5907,153.0745,153.4729,26828.0
2021-11-04 12:00:00,169.5,169.95,169.36,169.49,57578.0,153.4911,153.8986,153.3643,153.482,57578.0
2021-11-04 12:10:00,169.5,169.55,168.07,168.16,111120.0,153.4911,153.5363,152.1961,152.2776,111120.0
2021-11-04 12:20:00,168.11,168.27,167.39,167.39,67492.0,152.2323,152.3772,151.5803,151.5803,67492.0
2021-11-04 12:30:00,167.37,168.01,167.04,167.7,55960.0,151.5622,152.1418,151.2634,151.8611,55960.0
2021-11-04 12:40:00,167.69,168.6,167.36,168.46,54728.0,151.852,152.6761,151.5532,152.5493,54728.0
2021-11-04 12:50:00,168.41,168.57,168.04,168.12,31906.0,152.504,152.6489,152.169,152.2414,31906.0
2021-11-04 13:00:00,168.13,168.54,168.09,168.41,31070.0,152.2505,152.6217,152.2142,152.504,31070.0
2021-11-04 13:10:00,168.45,169.21,168.27,169.19,50003.0,152.5402,153.2284,152.3772,153.2103,50003.0
2021-11-04 13:20:00,169.25,170.05,169.18,170.04,22224.0,153.2647,153.9891,153.2013,153.9801,22224.0
2021-11-04 13:30:00,170.04,170.3,169.97,170.12,55549.0,153.9801,154.2155,153.9167,154.0525,55549.0
2021-11-04 13:40:00,170.09,170.29,170.01,170.08,25164.0,154.0253,154.2064,153.9529,154.0163,25164.0
2021-11-04 13:50:00,170.12,170.54,170.0,170.33,27237.0,154.0525,154.4328,153.9438,154.2427,27237.0
2021-11-04 14:00:00,170.32,170.45,169.98,170.38,46007.0,154.2336,154.3513,153.9257,154.2879,46007.0
2021-11-04 14:10:00,170.32,170.61,170.24,170.55,28609.0,154.2336,154.4962,154.1612,154.4419,28609.0
2021-11-04 14:20:00,170.6,170.9,170.33,170.79,26195.0,154.4872,154.7588,154.2427,154.6592,26195.0
2021-11-04 14:30:00,170.8,170.87,170.5,170.76,39966.0,154.6683,154.7317,154.3966,154.6321,39966.0
2021-11-04 14:40:00,170.75,170.85,170.55,170.75,29928.0,154.623,154.7136,154.4419,154.623,29928.0
2021-11-04 14:50:00,170.79,170.89,170.37,170.38,74637.0,154.6592,154.7498,154.2789,154.2879,74637.0
2021-11-04 15:00:00,170.4,170.59,170.0,170.25,43022.0,154.3061,154.4781,153.9438,154.1702,43022.0
2021-11-04 15:10:00,170.28,170.89,170.27,170.77,37239.0,154.1974,154.7498,154.1883,154.6411,37239.0
2021-11-04 15:20:00,170.75,170.82,170.21,170.29,41517.0,154.623,154.6864,154.134,154.2064,41517.0
2021-11-04 15:30:00,170.32,170.5,170.07,170.08,40084.0,154.2336,154.3966,154.0072,154.0163,40084.0
2021-11-04 15:40:00,170.11,170.78,169.83,170.78,68236.0,154.0434,154.6502,153.7899,154.6502,68236.0
2021-11-04 15:50:00,170.76,171.42,170.68,171.27,174213.0,154.6321,155.2297,154.5596,155.0939,174213.0
2021-11-05 09:30:00,168.02,168.9,160.1,160.72,445194.0,152.1508,152.9477,144.9789,145.5403,445194.0
2021-11-05 09:40:00,160.88,163.5,160.75,162.98,162367.0,145.6852,148.0577,145.5675,147.5869,162367.0
2021-11-05 09:50:00,162.88,163.0,161.0,161.58,161102.0,147.4963,147.605,145.7939,146.3191,161102.0
2021-11-05 10:00:00,161.46,162.14,160.5,160.58,204926.0,146.2104,146.8262,145.3411,145.4135,204926.0
2021-11-05 10:10:00,160.5,162.35,160.48,162.35,168594.0,145.3411,147.0164,145.323,147.0164,168594.0
2021-11-05 10:20:00,162.2,162.73,161.76,161.8,150107.0,146.8805,147.3605,146.4821,146.5183,150107.0
2021-11-05 10:30:00,161.76,161.99,160.85,161.19,118352.0,146.4821,146.6904,145.658,145.9659,118352.0
2021-11-05 10:40:00,161.19,161.3,160.95,161.11,121345.0,145.9659,146.0655,145.7486,145.8935,121345.0
2021-11-05 10:50:00,161.21,161.33,160.92,161.19,121037.0,145.984,146.0927,145.7214,145.9659,121037.0
2021-11-05 11:00:00,161.25,161.33,160.61,160.86,116251.0,146.0203,146.0927,145.4407,145.6671,116251.0
2021-11-05 11:10:00,160.9,161.45,160.6,161.26,111916.0,145.7033,146.2014,145.4316,146.0293,111916.0
2021-11-05 11:20:00,161.22,161.22,160.79,160.92,47027.0,145.9931,145.9931,145.6037,145.7214,47027.0
2021-11-05 11:30:00,160.92,160.98,159.99,160.07,109433.0,145.7214,145.7758,144.8793,144.9517,109433.0
2021-11-05 11:40:00,160.07,160.07,159.21,159.45,82382.0,144.9517,144.9517,144.1729,144.3903,82382.0
2021-11-05 11:50:00,159.41,159.98,159.2,159.74,55472.0,144.354,144.8702,144.1639,144.6529,55472.0
2021-11-05 12:00:00,159.73,160.52,159.69,160.5,117584.0,144.6438,145.3592,144.6076,145.3411,117584.0
2021-11-05 12:10:00,160.45,160.68,159.98,160.02,81692.0,145.2958,145.5041,144.8702,144.9064,81692.0
2021-11-05 12:20:00,160.0,161.11,160.0,160.99,59915.0,144.8883,145.8935,144.8883,145.7848,59915.0
2021-11-05 12:30:00,161.03,161.57,160.94,161.57,85785.0,145.821,146.31,145.7395,146.31,85785.0
2021-11-05 12:40:00,161.53,162.88,161.34,162.75,191843.0,146.2738,147.4963,146.1018,147.3786,191843.0
2021-11-05 12:50:00,162.68,163.99,162.68,163.94,109634.0,147.3152,148.5015,147.3152,148.4562,109634.0
2021-11-05 13:00:00,163.78,164.11,163.53,163.55,99519.0,148.3113,148.6101,148.0849,148.103,99519.0
2021-11-05 13:10:00,163.52,164.2,163.3,164.2,73234.0,148.0759,148.6916,147.8766,148.6916,73234.0
2021-11-05 13:20:00,164.18,164.38,163.25,163.75,78548.0,148.6735,148.8546,147.8314,148.2841,78548.0
2021-11-05 13:30:00,163.75,164.45,163.59,163.95,65987.0,148.2841,148.918,148.1392,148.4652,65987.0
2021-11-05 13:40:00,163.95,164.68,163.91,164.68,35267.0,148.4652,149.1263,148.429,149.1263,35267.0
2021-11-05 13:50:00,164.7,165.2,164.62,165.06,55439.0,149.1444,149.5972,149.072,149.4704,55439.0
2021-11-05 14:00:00,165.08,165.36,164.81,165.11,53141.0,149.4885,149.7421,149.244,149.5157,53141.0
2021-11-05 14:10:00,165.08,165.31,164.14,164.17,52367.0,149.4885,149.6968,148.6373,148.6645,52367.0
2021-11-05 14:20:00,164.18,164.57,164.09,164.47,49254.0,148.6735,149.0267,148.592,148.9361,49254.0
2021-11-05 14:30:00,164.4,164.41,163.9,163.96,36004.0,148.8727,148.8818,148.42,148.4743,36004.0
2021-11-05 14:40:00,163.91,164.52,163.69,163.89,60114.0,148.429,148.9814,148.2298,148.4109,60114.0
2021-11-05 14:50:00,163.98,164.25,163.75,164.19,41342.0,148.4924,148.7369,148.2841,148.6826,41342.0
2021-11-05 15:00:00,164.07,164.07,163.55,163.66,51790.0,148.5739,148.5739,148.103,148.2026,51790.0
2021-11-05 15:10:00,163.6,163.61,163.16,163.44,42541.0,148.1483,148.1574,147.7499,148.0034,42541.0
2021-11-05 15:20:00,163.46,163.64,163.02,163.16,51324.0,148.0215,148.1845,147.6231,147.7499,51324.0
2021-11-05 15:30:00,163.17,163.79,162.96,163.55,70969.0,147.7589,148.3204,147.5687,148.103,70969.0
2021-11-05 15:40:00,163.58,164.21,163.2,164.0,104531.0,148.1302,148.7007,147.7861,148.5105,104531.0
2021-11-05 15:50:00,164.04,164.31,163.83,164.06,276247.0,148.5467,148.7912,148.3566,148.5649,276247.0
2021-11-08 09:30:00,164.99,164.99,162.86,163.64,110367.0,149.407,149.407,147.4782,148.1845,110367.0
2021-11-08 09:40:00,163.72,165.37,163.65,164.7,40091.0,148.257,149.7511,148.1936,149.1444,40091.0
2021-11-08 09:50:00,164.53,165.46,163.57,165.28,278077.0,148.9905,149.8326,148.1211,149.6696,278077.0
2021-11-08 10:00:00,165.34,166.79,165.15,166.19,117119.0,149.724,151.037,149.5519,150.4937,117119.0
2021-11-08 10:10:00,166.3,167.25,166.11,167.25,47118.0,150.5933,151.4536,150.4212,151.4536,47118.0
2021-11-08 10:20:00,167.23,167.59,166.74,167.02,48651.0,151.4355,151.7615,150.9917,151.2453,48651.0
2021-11-08 10:30:00,167.03,167.28,166.6,167.0,33463.0,151.2543,151.4807,150.865,151.2272,33463.0
2021-11-08 10:40:00,167.02,167.02,166.2,166.55,35942.0,151.2453,151.2453,150.5027,150.8197,35942.0
2021-11-08 10:50:00,166.53,166.88,166.29,166.74,29064.0,150.8016,151.1185,150.5842,150.9917,29064.0
2021-11-08 11:00:00,166.67,167.21,166.55,166.59,28521.0,150.9283,151.4173,150.8197,150.8559,28521.0
2021-11-08 11:10:00,166.54,167.25,166.47,167.04,18754.0,150.8106,151.4536,150.7472,151.2634,18754.0
2021-11-08 11:20:00,167.06,167.58,166.94,167.17,48613.0,151.2815,151.7524,151.1728,151.3811,48613.0
2021-11-08 11:30:00,167.24,168.31,167.17,168.1,31859.0,151.4445,152.4135,151.3811,152.2233,31859.0
2021-11-08 11:40:00,168.0,168.77,167.92,168.44,38236.0,152.1327,152.83,152.0603,152.5312,38236.0
2021-11-08 11:50:00,168.55,168.88,168.22,168.42,31116.0,152.6308,152.9296,152.332,152.5131,31116.0
2021-11-08 12:00:00,168.32,168.74,168.11,168.51,81376.0,152.4225,152.8028,152.2323,152.5946,81376.0
2021-11-08 12:10:00,168.5,168.69,168.25,168.4,29213.0,152.5855,152.7576,152.3591,152.495,29213.0
2021-11-08 12:20:00,168.42,168.49,167.85,168.0,35167.0,152.5131,152.5765,151.9969,152.1327,35167.0
2021-11-08 12:30:00,168.06,168.41,167.96,168.1,23510.0,152.1871,152.504,152.0965,152.2233,23510.0
2021-11-08 12:40:00,168.11,168.3,167.93,168.25,17517.0,152.2323,152.4044,152.0693,152.3591,17517.0
2021-11-08 12:50:00,168.15,168.65,168.01,168.62,38838.0,152.2686,152.7213,152.1418,152.6942,38838.0
2021-11-08 13:00:00,168.61,169.23,168.56,168.9,22035.0,152.6851,153.2466,152.6398,152.9477,22035.0
2021-11-08 13:10:00,168.9,169.29,168.8,169.18,14037.0,152.9477,153.3009,152.8572,153.2013,14037.0
2021-11-08 13:20:00,169.24,169.24,168.83,169.02,15590.0,153.2556,153.2556,152.8843,153.0564,15590.0
2021-11-08 13:30:00,169.02,169.15,168.86,168.96,17698.0,153.0564,153.1741,152.9115,153.0021,17698.0
2021-11-08 13:40:00,168.85,169.08,168.61,168.84,15910.0,152.9024,153.1107,152.6851,152.8934,15910.0
2021-11-08 13:50:00,168.9,169.25,168.79,168.82,11049.0,152.9477,153.2647,152.8481,152.8753,11049.0
2021-11-08 14:00:00,168.79,169.28,168.76,169.03,14205.0,152.8481,153.2918,152.8209,153.0654,14205.0
2021-11-08 14:10:00,168.91,169.13,168.72,168.72,7194.0,152.9568,153.156,152.7847,152.7847,7194.0
2021-11-08 14:20:00,168.68,168.72,168.23,168.23,22058.0,152.7485,152.7847,152.341,152.341,22058.0
2021-11-08 14:30:00,168.29,168.51,168.1,168.24,17375.0,152.3953,152.5946,152.2233,152.3501,17375.0
2021-11-08 14:40:00,168.28,168.29,167.98,168.02,22646.0,152.3863,152.3953,152.1146,152.1508,22646.0
2021-11-08 14:50:00,168.07,168.25,167.93,168.03,28631.0,152.1961,152.3591,152.0693,152.1599,28631.0
2021-11-08 15:00:00,168.02,168.23,167.99,168.19,31385.0,152.1508,152.341,152.1237,152.3048,31385.0
2021-11-08 15:10:00,168.13,168.16,168.0,168.08,17215.0,152.2505,152.2776,152.1327,152.2052,17215.0
2021-11-08 15:20:00,168.09,168.09,167.94,168.03,36069.0,152.2142,152.2142,152.0784,152.1599,36069.0
2021-11-08 15:30:00,168.02,168.11,167.98,168.11,55291.0,152.1508,152.2323,152.1146,152.2323,55291.0
2021-11-08 15:40:00,168.1,168.1,167.79,167.9,86899.0,152.2233,152.2233,151.9426,152.0422,86899.0
2021-11-08 15:50:00,167.91,167.92,167.17,167.76,160895.0,152.0512,152.0603,151.3811,151.9154,160895.0
2021-11-09 09:30:00,167.98,168.4,166.7,167.19,59184.0,152.1146,152.495,150.9555,151.3992,59184.0
2021-11-09 09:40:00,167.13,167.84,165.7,166.07,30986.0,151.3449,151.9878,150.05,150.385,30986.0
2021-11-09 09:50:00,166.09,166.52,164.64,164.87,33685.0,150.4031,150.7925,149.0901,149.2984,33685.0
2021-11-09 10:00:00,164.78,165.38,164.61,165.01,37576.0,149.2169,149.7602,149.0629,149.4251,37576.0
2021-11-09 10:10:00,165.05,165.5,164.38,164.81,56444.0,149.4614,149.8689,148.8546,149.244,56444.0
2021-11-09 10:20:00,164.85,165.08,164.47,164.8,41391.0,149.2802,149.4885,148.9361,149.235,41391.0
2021-11-09 10:30:00,164.93,165.59,164.85,165.24,32510.0,149.3527,149.9503,149.2802,149.6334,32510.0
2021-11-09 10:40:00,165.24,165.74,164.82,164.9,27093.0,149.6334,150.0862,149.2531,149.3255,27093.0
2021-11-09 10:50:00,164.86,165.01,164.44,165.0,37339.0,149.2893,149.4251,148.909,149.4161,37339.0
2021-11-09 11:00:00,165.06,165.26,164.82,165.08,28268.0,149.4704,149.6515,149.2531,149.4885,28268.0
2021-11-09 11:10:00,164.97,165.09,164.25,164.89,26670.0,149.3889,149.4976,148.7369,149.3165,26670.0
2021-11-09 11:20:00,164.9,165.17,164.67,164.76,31999.0,149.3255,149.57,149.1172,149.1987,31999.0
2021-11-09 11:30:00,164.82,165.16,164.75,164.87,21231.0,149.2531,149.561,149.1897,149.2984,21231.0
2021-11-09 11:40:00,164.97,165.5,164.81,165.43,15420.0,149.3889,149.8689,149.244,149.8055,15420.0
2021-11-09 11:50:00,165.43,165.5,165.08,165.18,21888.0,149.8055,149.8689,149.4885,149.5791,21888.0
2021-11-09 12:00:00,165.12,165.14,164.61,164.61,25265.0,149.5247,149.5429,149.0629,149.0629,25265.0
2021-11-09 12:10:00,164.69,165.43,164.59,165.14,21276.0,149.1354,149.8055,149.0448,149.5429,21276.0
2021-11-09 12:20:00,165.03,165.19,164.67,164.84,17144.0,149.4432,149.5881,149.1172,149.2712,17144.0
2021-11-09 12:30:00,164.85,164.9,164.3,164.31,20571.0,149.2802,149.3255,148.7822,148.7912,20571.0
2021-11-09 12:40:00,164.29,164.48,164.17,164.35,16861.0,148.7731,148.9452,148.6645,148.8275,16861.0
2021-11-09 12:50:00,164.41,164.58,164.02,164.05,17371.0,148.8818,149.0357,148.5286,148.5558,17371.0
2021-11-09 13:00:00,164.07,164.97,164.06,164.86,17529.0,148.5739,149.3889,148.5649,149.2893,17529.0
2021-11-09 13:10:00,164.76,164.9,164.32,164.81,16849.0,149.1987,149.3255,148.8003,149.244,16849.0
2021-11-09 13:20:00,164.82,164.85,163.95,164.08,25534.0,149.2531,149.2802,148.4652,148.583,25534.0
2021-11-09 13:30:00,164.02,164.43,164.0,164.07,13041.0,148.5286,148.8999,148.5105,148.5739,13041.0
2021-11-09 13:40:00,164.01,164.24,163.9,164.0,12359.0,148.5196,148.7279,148.42,148.5105,12359.0
2021-11-09 13:50:00,164.02,164.3,163.79,163.92,13580.0,148.5286,148.7822,148.3204,148.4381,13580.0
2021-11-09 14:00:00,163.83,164.23,163.8,164.02,14007.0,148.3566,148.7188,148.3294,148.5286,14007.0
2021-11-09 14:10:00,164.04,164.22,163.93,164.16,12853.0,148.5467,148.7097,148.4471,148.6554,12853.0
2021-11-09 14:20:00,164.16,164.4,164.09,164.13,12002.0,148.6554,148.8727,148.592,148.6282,12002.0
2021-11-09 14:30:00,164.13,164.2,163.97,164.05,20007.0,148.6282,148.6916,148.4834,148.5558,20007.0
2021-11-09 14:40:00,164.07,164.1,163.75,163.77,20959.0,148.5739,148.6011,148.2841,148.3022,20959.0
2021-11-09 14:50:00,163.86,164.0,163.7,163.91,24549.0,148.3837,148.5105,148.2389,148.429,24549.0
2021-11-09 15:00:00,163.92,164.02,163.72,164.02,26936.0,148.4381,148.5286,148.257,148.5286,26936.0
2021-11-09 15:10:00,164.0,164.07,163.78,163.86,18205.0,148.5105,148.5739,148.3113,148.3837,18205.0
2021-11-09 15:20:00,163.86,164.22,163.85,164.18,22013.0,148.3837,148.7097,148.3747,148.6735,22013.0
2021-11-09 15:30:00,164.2,164.23,163.93,164.09,31725.0,148.6916,148.7188,148.4471,148.592,31725.0
2021-11-09 15:40:00,164.09,164.35,164.09,164.14,34986.0,148.592,148.8275,148.592,148.6373,34986.0
2021-11-09 15:50:00,164.17,164.34,164.03,164.13,92324.0,148.6645,148.8184,148.5377,148.6282,92324.0
2021-11-10 09:30:00,163.13,163.87,162.09,163.15,50711.0,147.7227,148.3928,146.7809,147.7408,50711.0
2021-11-10 09:40:00,163.28,163.65,162.87,163.34,19632.0,147.8585,148.1936,147.4872,147.9129,19632.0
2021-11-10 09:50:00,163.45,164.28,163.22,163.43,10734.0,148.0125,148.7641,147.8042,147.9944,10734.0
2021-11-10 10:00:00,163.43,163.82,163.19,163.46,9541.0,147.9944,148.3475,147.777,148.0215,9541.0
2021-11-10 10:10:00,163.33,163.81,163.04,163.78,21203.0,147.9038,148.3385,147.6412,148.3113,21203.0
2021-11-10 10:20:00,163.87,164.13,163.21,163.59,12987.0,148.3928,148.6282,147.7951,148.1392,12987.0
2021-11-10 10:30:00,163.65,163.72,163.41,163.61,9961.0,148.1936,148.257,147.9762,148.1574,9961.0
2021-11-10 10:40:00,163.65,163.68,163.15,163.15,10334.0,148.1936,148.2207,147.7408,147.7408,10334.0
2021-11-10 10:50:00,163.2,163.33,162.78,162.79,13023.0,147.7861,147.9038,147.4057,147.4148,13023.0
2021-11-10 11:00:00,162.87,163.53,162.86,163.18,14134.0,147.4872,148.0849,147.4782,147.768,14134.0
2021-11-10 11:10:00,163.19,163.35,162.98,163.02,8303.0,147.777,147.9219,147.5869,147.6231,8303.0
2021-11-10 11:20:00,163.05,163.08,162.5,162.51,17282.0,147.6502,147.6774,147.1522,147.1612,17282.0
2021-11-10 11:30:00,162.56,162.73,162.3,162.36,16411.0,147.2065,147.3605,146.9711,147.0254,16411.0
2021-11-10 11:40:00,162.42,162.44,162.02,162.26,18330.0,147.0797,147.0979,146.7175,146.9349,18330.0
2021-11-10 11:50:00,162.38,162.57,162.32,162.32,10279.0,147.0435,147.2156,146.9892,146.9892,10279.0
2021-11-10 12:00:00,162.41,162.47,162.16,162.24,9614.0,147.0707,147.125,146.8443,146.9168,9614.0
2021-11-10 12:10:00,162.3,162.34,161.83,161.84,22676.0,146.9711,147.0073,146.5455,146.5545,22676.0
2021-11-10 12:20:00,161.88,162.22,161.82,162.11,11357.0,146.5908,146.8986,146.5364,146.799,11357.0
2021-11-10 12:30:00,162.11,162.11,161.5,161.6,27092.0,146.799,146.799,146.2466,146.3372,27092.0
2021-11-10 12:40:00,161.58,161.69,161.32,161.56,15166.0,146.3191,146.4187,146.0836,146.301,15166.0
2021-11-10 12:50:00,161.63,161.77,161.51,161.67,6763.0,146.3644,146.4911,146.2557,146.4006,6763.0
2021-11-10 13:00:00,161.7,161.85,161.12,161.44,26548.0,146.4278,146.5636,145.9025,146.1923,26548.0
2021-11-10 13:10:00,161.4,161.51,161.06,161.39,13596.0,146.1561,146.2557,145.8482,146.147,13596.0
2021-11-10 13:20:00,161.42,161.62,161.19,161.43,14666.0,146.1742,146.3553,145.9659,146.1833,14666.0
2021-11-10 13:30:00,161.43,161.54,161.15,161.23,12075.0,146.1833,146.2829,145.9297,146.0021,12075.0
2021-11-10 13:40:00,161.2,161.2,160.78,161.02,27953.0,145.975,145.975,145.5946,145.812,27953.0
2021-11-10 13:50:00,160.92,161.04,160.71,160.86,12545.0,145.7214,145.8301,145.5313,145.6671,12545.0
2021-11-10 14:00:00,160.87,161.23,160.66,161.18,11507.0,145.6761,146.0021,145.486,145.9569,11507.0
2021-11-10 14:10:00,161.17,161.19,160.9,161.0,9318.0,145.9478,145.9659,145.7033,145.7939,9318.0
2021-11-10 14:20:00,161.05,161.09,160.46,160.48,12218.0,145.8391,145.8754,145.3049,145.323,12218.0
2021-11-10 14:30:00,160.54,160.7,160.23,160.24,12298.0,145.3773,145.5222,145.0966,145.1056,12298.0
2021-11-10 14:40:00,160.28,160.35,160.02,160.3,18935.0,145.1419,145.2053,144.9064,145.16,18935.0
2021-11-10 14:50:00,160.21,160.41,160.04,160.07,15854.0,145.0785,145.2596,144.9245,144.9517,15854.0
2021-11-10 15:00:00,160.09,160.49,160.09,160.47,13417.0,144.9698,145.332,144.9698,145.3139,13417.0
2021-11-10 15:10:00,160.44,160.77,160.36,160.77,19149.0,145.2868,145.5856,145.2143,145.5856,19149.0
2021-11-10 15:20:00,160.74,160.91,160.57,160.58,29253.0,145.5584,145.7124,145.4045,145.4135,29253.0
2021-11-10 15:30:00,160.61,160.82,160.4,160.73,38366.0,145.4407,145.6309,145.2505,145.5494,38366.0
2021-11-10 15:40:00,160.76,160.86,160.47,160.52,34245.0,145.5765,145.6671,145.3139,145.3592,34245.0
2021-11-10 15:50:00,160.57,161.01,160.3,160.31,111107.0,145.4045,145.8029,145.16,145.169,111107.0
2021-11-11 09:30:00,161.95,162.2,160.11,160.62,51907.0,146.6541,146.8805,144.9879,145.4498,51907.0
2021-11-11 09:40:00,160.68,161.26,160.51,161.01,11409.0,145.5041,146.0293,145.3501,145.8029,11409.0
2021-11-11 09:50:00,160.98,161.44,160.5,160.63,11739.0,145.7758,146.1923,145.3411,145.4588,11739.0
2021-11-11 10:00:00,160.74,160.9,160.32,160.74,12716.0,145.5584,145.7033,145.1781,145.5584,12716.0
2021-11-11 10:10:00,160.84,160.97,160.29,160.4,20222.0,145.649,145.7667,145.1509,145.2505,20222.0
2021-11-11 10:20:00,160.45,160.75,160.39,160.41,10306.0,145.2958,145.5675,145.2415,145.2596,10306.0
2021-11-11 10:30:00,160.36,160.68,160.26,160.61,8633.0,145.2143,145.5041,145.1238,145.4407,8633.0
2021-11-11 10:40:00,160.62,161.02,160.55,160.66,13196.0,145.4498,145.812,145.3864,145.486,13196.0
2021-11-11 10:50:00,160.64,160.77,160.35,160.35,12571.0,145.4679,145.5856,145.2053,145.2053,12571.0
2021-11-11 11:00:00,160.41,160.75,160.25,160.35,7072.0,145.2596,145.5675,145.1147,145.2053,7072.0
2021-11-11 11:10:00,160.37,160.51,160.35,160.44,10563.0,145.2234,145.3501,145.2053,145.2868,10563.0
2021-11-11 11:20:00,160.45,160.65,160.31,160.36,12053.0,145.2958,145.4769,145.169,145.2143,12053.0
2021-11-11 11:30:00,160.37,160.56,160.21,160.53,10290.0,145.2234,145.3954,145.0785,145.3683,10290.0
2021-11-11 11:40:00,160.46,160.46,159.6,159.94,29251.0,145.3049,145.3049,144.5261,144.834,29251.0
2021-11-11 11:50:00,159.94,160.19,159.86,160.0,10077.0,144.834,145.0604,144.7615,144.8883,10077.0
2021-11-11 12:00:00,160.0,160.62,159.98,160.52,17607.0,144.8883,145.4498,144.8702,145.3592,17607.0
2021-11-11 12:10:00,160.55,160.85,160.54,160.79,13518.0,145.3864,145.658,145.3773,145.6037,13518.0
2021-11-11 12:20:00,160.87,161.53,160.87,161.53,18350.0,145.6761,146.2738,145.6761,146.2738,18350.0
2021-11-11 12:30:00,161.48,161.83,161.47,161.69,16612.0,146.2285,146.5455,146.2195,146.4187,16612.0
2021-11-11 12:40:00,161.7,161.88,161.63,161.88,11355.0,146.4278,146.5908,146.3644,146.5908,11355.0
2021-11-11 12:50:00,161.83,161.89,161.64,161.77,9536.0,146.5455,146.5998,146.3734,146.4911,9536.0
2021-11-11 13:00:00,161.75,162.12,161.75,161.84,26247.0,146.473,146.8081,146.473,146.5545,26247.0
2021-11-11 13:10:00,161.92,162.13,161.88,162.06,9435.0,146.627,146.8171,146.5908,146.7538,9435.0
2021-11-11 13:20:00,162.06,162.18,161.97,162.03,15058.0,146.7538,146.8624,146.6723,146.7266,15058.0
2021-11-11 13:30:00,162.17,162.18,161.96,162.0,30009.0,146.8534,146.8624,146.6632,146.6994,30009.0
2021-11-11 13:40:00,161.97,162.29,161.85,162.26,21438.0,146.6723,146.962,146.5636,146.9349,21438.0
2021-11-11 13:50:00,162.25,162.25,161.96,162.07,9010.0,146.9258,146.9258,146.6632,146.7628,9010.0
2021-11-11 14:00:00,162.03,162.17,161.97,162.09,18701.0,146.7266,146.8534,146.6723,146.7809,18701.0
2021-11-11 14:10:00,162.09,162.16,161.92,162.02,12238.0,146.7809,146.8443,146.627,146.7175,12238.0
2021-11-11 14:20:00,162.01,162.18,161.98,162.09,5122.0,146.7085,146.8624,146.6813,146.7809,5122.0
2021-11-11 14:30:00,162.11,162.29,162.0,162.28,12179.0,146.799,146.962,146.6994,146.953,12179.0
2021-11-11 14:40:00,162.28,162.35,161.95,162.07,8469.0,146.953,147.0164,146.6541,146.7628,8469.0
2021-11-11 14:50:00,162.04,162.07,161.89,161.99,17037.0,146.7356,146.7628,146.5998,146.6904,17037.0
2021-11-11 15:00:00,161.99,162.08,161.85,161.85,20339.0,146.6904,146.7719,146.5636,146.5636,20339.0
2021-11-11 15:10:00,161.85,161.89,161.63,161.83,12832.0,146.5636,146.5998,146.3644,146.5455,12832.0
2021-11-11 15:20:00,161.82,162.12,161.79,162.09,13151.0,146.5364,146.8081,146.5093,146.7809,13151.0
2021-11-11 15:30:00,162.11,162.3,162.0,162.06,19787.0,146.799,146.9711,146.6994,146.7538,19787.0
2021-11-11 15:40:00,162.05,162.23,161.96,162.02,64205.0,146.7447,146.9077,146.6632,146.7175,64205.0
2021-11-11 15:50:00,162.03,162.11,161.54,161.97,92045.0,146.7266,146.799,146.2829,146.6723,92045.0
2021-11-12 09:30:00,162.27,162.67,161.89,162.41,28444.0,146.9439,147.3061,146.5998,147.0707,28444.0
2021-11-12 09:40:00,162.4,163.12,162.0,163.12,24945.0,147.0616,147.7136,146.6994,147.7136,24945.0
2021-11-12 09:50:00,163.21,163.24,162.55,163.08,13452.0,147.7951,147.8223,147.1975,147.6774,13452.0
2021-11-12 10:00:00,163.2,163.2,162.64,163.02,15263.0,147.7861,147.7861,147.279,147.6231,15263.0
2021-11-12 10:10:00,162.94,163.65,162.74,163.49,33654.0,147.5506,148.1936,147.3695,148.0487,33654.0
2021-11-12 10:20:00,163.67,163.77,163.2,163.53,23545.0,148.2117,148.3022,147.7861,148.0849,23545.0
2021-11-12 10:30:00,163.66,163.8,163.31,163.37,16464.0,148.2026,148.3294,147.8857,147.94,16464.0
2021-11-12 10:40:00,163.47,163.98,163.43,163.88,12818.0,148.0306,148.4924,147.9944,148.4019,12818.0
2021-11-12 10:50:00,163.92,164.18,163.82,164.05,13132.0,148.4381,148.6735,148.3475,148.5558,13132.0
2021-11-12 11:00:00,164.09,164.61,164.07,164.61,15217.0,148.592,149.0629,148.5739,149.0629,15217.0
2021-11-12 11:10:00,164.57,164.92,164.37,164.92,15937.0,149.0267,149.3436,148.8456,149.3436,15937.0
2021-11-12 11:20:00,164.88,164.89,164.32,164.32,22183.0,149.3074,149.3165,148.8003,148.8003,22183.0
2021-11-12 11:30:00,164.4,164.55,164.18,164.34,20753.0,148.8727,149.0086,148.6735,148.8184,20753.0
2021-11-12 11:40:00,164.31,164.32,164.0,164.17,17883.0,148.7912,148.8003,148.5105,148.6645,17883.0
2021-11-12 11:50:00,164.19,164.57,164.19,164.22,23695.0,148.6826,149.0267,148.6826,148.7097,23695.0
2021-11-12 12:00:00,164.23,164.29,163.69,163.84,14382.0,148.7188,148.7731,148.2298,148.3656,14382.0
2021-11-12 12:10:00,163.81,163.82,163.34,163.4,9362.0,148.3385,148.3475,147.9129,147.9672,9362.0
2021-11-12 12:20:00,163.34,163.44,163.0,163.18,21355.0,147.9129,148.0034,147.605,147.768,21355.0
2021-11-12 12:30:00,163.24,163.54,163.13,163.44,10071.0,147.8223,148.094,147.7227,148.0034,10071.0
2021-11-12 12:40:00,163.39,163.39,163.03,163.03,14274.0,147.9581,147.9581,147.6321,147.6321,14274.0
2021-11-12 12:50:00,163.03,163.23,162.98,162.98,13678.0,147.6321,147.8132,147.5869,147.5869,13678.0
2021-11-12 13:00:00,162.96,163.25,162.92,163.25,10401.0,147.5687,147.8314,147.5325,147.8314,10401.0
2021-11-12 13:10:00,163.22,163.47,163.21,163.41,11757.0,147.8042,148.0306,147.7951,147.9762,11757.0
2021-11-12 13:20:00,163.4,163.51,163.23,163.31,15033.0,147.9672,148.0668,147.8132,147.8857,15033.0
2021-11-12 13:30:00,163.44,163.55,163.4,163.46,11353.0,148.0034,148.103,147.9672,148.0215,11353.0
2021-11-12 13:40:00,163.46,163.57,163.42,163.51,11313.0,148.0215,148.1211,147.9853,148.0668,11313.0
2021-11-12 13:50:00,163.54,163.63,163.38,163.5,11326.0,148.094,148.1755,147.9491,148.0577,11326.0
2021-11-12 14:00:00,163.44,163.59,163.35,163.59,9737.0,148.0034,148.1392,147.9219,148.1392,9737.0
2021-11-12 14:10:00,163.59,164.19,163.58,164.08,18188.0,148.1392,148.6826,148.1302,148.583,18188.0
2021-11-12 14:20:00,164.09,164.25,164.04,164.15,16712.0,148.592,148.7369,148.5467,148.6464,16712.0
2021-11-12 14:30:00,164.11,164.24,164.06,164.2,13481.0,148.6101,148.7279,148.5649,148.6916,13481.0
2021-11-12 14:40:00,164.21,164.46,164.15,164.32,16838.0,148.7007,148.9271,148.6464,148.8003,16838.0
2021-11-12 14:50:00,164.28,164.43,164.11,164.22,14453.0,148.7641,148.8999,148.6101,148.7097,14453.0
2021-11-12 15:00:00,164.2,164.48,164.17,164.46,30698.0,148.6916,148.9452,148.6645,148.9271,30698.0
2021-11-12 15:10:00,164.42,164.82,164.37,164.78,29101.0,148.8909,149.2531,148.8456,149.2169,29101.0
2021-11-12 15:20:00,164.78,165.02,164.66,164.8,43397.0,149.2169,149.4342,149.1082,149.235,43397.0
2021-11-12 15:30:00,164.85,165.0,164.56,164.77,52442.0,149.2802,149.4161,149.0176,149.2078,52442.0
2021-11-12 15:40:00,164.8,164.88,164.17,164.17,35786.0,149.235,149.3074,148.6645,148.6645,35786.0
2021-11-12 15:50:00,164.21,164.59,164.01,164.57,70086.0,148.7007,149.0448,148.5196,149.0267,70086.0
2021-11-15 09:30:00,165.18,165.7,164.64,164.64,43381.0,149.5791,150.05,149.0901,149.0901,43381.0
2021-11-15 09:40:00,164.74,165.47,164.72,164.9,13919.0,149.1806,149.8417,149.1625,149.3255,13919.0
2021-11-15 09:50:00,164.95,165.04,164.46,164.88,7438.0,149.3708,149.4523,148.9271,149.3074,7438.0
2021-11-15 10:00:00,164.96,164.96,164.51,164.63,10979.0,149.3799,149.3799,148.9724,149.081,10979.0
2021-11-15 10:10:00,164.58,165.17,164.58,164.85,7625.0,149.0357,149.57,149.0357,149.2802,7625.0
2021-11-15 10:20:00,164.76,165.35,164.7,165.1,12226.0,149.1987,149.733,149.1444,149.5066,12226.0
2021-11-15 10:30:00,165.16,165.18,164.6,164.68,7751.0,149.561,149.5791,149.0539,149.1263,7751.0
2021-11-15 10:40:00,164.73,164.74,164.44,164.61,9262.0,149.1716,149.1806,148.909,149.0629,9262.0
2021-11-15 10:50:00,164.71,164.75,164.15,164.15,10439.0,149.1535,149.1897,148.6464,148.6464,10439.0
2021-11-15 11:00:00,164.2,164.2,163.44,163.56,50593.0,148.6916,148.6916,148.0034,148.1121,50593.0
2021-11-15 11:10:00,163.58,163.92,163.24,163.9,45289.0,148.1302,148.4381,147.8223,148.42,45289.0
2021-11-15 11:20:00,163.94,164.35,163.81,163.81,14114.0,148.4562,148.8275,148.3385,148.3385,14114.0
2021-11-15 11:30:00,163.75,164.2,163.75,163.94,12526.0,148.2841,148.6916,148.2841,148.4562,12526.0
2021-11-15 11:40:00,163.92,163.92,163.09,163.24,10284.0,148.4381,148.4381,147.6865,147.8223,10284.0
2021-11-15 11:50:00,163.16,163.5,162.96,163.49,18189.0,147.7499,148.0577,147.5687,148.0487,18189.0
2021-11-15 12:00:00,163.44,163.6,163.43,163.57,9732.0,148.0034,148.1483,147.9944,148.1211,9732.0
2021-11-15 12:10:00,163.78,163.88,163.54,163.61,9931.0,148.3113,148.4019,148.094,148.1574,9931.0
2021-11-15 12:20:00,163.6,163.63,163.14,163.59,12522.0,148.1483,148.1755,147.7317,148.1392,12522.0
2021-11-15 12:30:00,163.65,164.09,163.59,163.81,11369.0,148.1936,148.592,148.1392,148.3385,11369.0
2021-11-15 12:40:00,163.88,164.16,163.88,164.08,12146.0,148.4019,148.6554,148.4019,148.583,12146.0
2021-11-15 12:50:00,164.03,164.05,163.8,163.91,8501.0,148.5377,148.5558,148.3294,148.429,8501.0
2021-11-15 13:00:00,163.9,164.02,163.82,163.96,10690.0,148.42,148.5286,148.3475,148.4743,10690.0
2021-11-15 13:10:00,163.93,163.93,163.55,163.55,5886.0,148.4471,148.4471,148.103,148.103,5886.0
2021-11-15 13:20:00,163.57,163.61,163.3,163.41,10845.0,148.1211,148.1574,147.8766,147.9762,10845.0
2021-11-15 13:30:00,163.45,163.45,163.18,163.35,12843.0,148.0125,148.0125,147.768,147.9219,12843.0
2021-11-15 13:40:00,163.36,163.36,162.94,163.14,17274.0,147.931,147.931,147.5506,147.7317,17274.0
2021-11-15 13:50:00,163.19,163.27,163.05,163.1,7733.0,147.777,147.8495,147.6502,147.6955,7733.0
2021-11-15 14:00:00,163.04,163.14,162.8,162.98,10800.0,147.6412,147.7317,147.4239,147.5869,10800.0
2021-11-15 14:10:00,162.94,163.09,162.94,163.09,4770.0,147.5506,147.6865,147.5506,147.6865,4770.0
2021-11-15 14:20:00,163.04,163.32,162.98,163.21,7811.0,147.6412,147.8947,147.5869,147.7951,7811.0
2021-11-15 14:30:00,163.2,163.3,163.15,163.27,7633.0,147.7861,147.8766,147.7408,147.8495,7633.0
2021-11-15 14:40:00,163.37,163.58,163.35,163.5,10439.0,147.94,148.1302,147.9219,148.0577,10439.0
2021-11-15 14:50:00,163.53,163.61,163.24,163.25,9937.0,148.0849,148.1574,147.8223,147.8314,9937.0
2021-11-15 15:00:00,163.25,163.37,163.05,163.14,6549.0,147.8314,147.94,147.6502,147.7317,6549.0
2021-11-15 15:10:00,163.17,163.43,163.16,163.24,17169.0,147.7589,147.9944,147.7499,147.8223,17169.0
2021-11-15 15:20:00,163.29,163.43,163.26,163.42,11928.0,147.8676,147.9944,147.8404,147.9853,11928.0
2021-11-15 15:30:00,163.43,163.44,163.19,163.28,15974.0,147.9944,148.0034,147.777,147.8585,15974.0
2021-11-15 15:40:00,163.32,163.33,162.99,163.03,28112.0,147.8947,147.9038,147.5959,147.6321,28112.0
2021-11-15 15:50:00,163.01,163.25,162.71,163.22,79837.0,147.614,147.8314,147.3424,147.8042,79837.0
2021-11-16 09:30:00,162.92,163.9,162.72,162.81,43458.0,147.5325,148.42,147.3514,147.4329,43458.0
2021-11-16 09:40:00,162.88,163.55,162.85,162.88,30640.0,147.4963,148.103,147.4691,147.4963,30640.0
2021-11-16 09:50:00,163.11,163.25,162.61,162.85,14339.0,147.7046,147.8314,147.2518,147.4691,14339.0
2021-11-16 10:00:00,162.84,163.51,162.84,163.37,15587.0,147.4601,148.0668,147.4601,147.94,15587.0
2021-11-16 10:10:00,163.42,163.46,162.9,163.15,21004.0,147.9853,148.0215,147.5144,147.7408,21004.0
2021-11-16 10:20:00,163.04,163.18,162.72,162.98,33534.0,147.6412,147.768,147.3514,147.5869,33534.0
2021-11-16 10:30:00,162.96,163.37,162.96,163.18,10489.0,147.5687,147.94,147.5687,147.768,10489.0
2021-11-16 10:40:00,163.18,163.18,162.9,162.94,20830.0,147.768,147.768,147.5144,147.5506,20830.0
2021-11-16 10:50:00,162.97,163.13,162.45,162.82,20510.0,147.5778,147.7227,147.1069,147.442,20510.0
2021-11-16 11:00:00,162.92,162.97,162.65,162.91,11835.0,147.5325,147.5778,147.288,147.5235,11835.0
2021-11-16 11:10:00,162.81,163.04,162.81,163.02,12698.0,147.4329,147.6412,147.4329,147.6231,12698.0
2021-11-16 11:20:00,162.98,163.16,162.76,163.09,28022.0,147.5869,147.7499,147.3876,147.6865,28022.0
2021-11-16 11:30:00,163.06,163.71,162.98,163.71,10754.0,147.6593,148.2479,147.5869,148.2479,10754.0
2021-11-16 11:40:00,163.67,164.01,163.6,163.97,8964.0,148.2117,148.5196,148.1483,148.4834,8964.0
2021-11-16 11:50:00,164.0,164.46,164.0,164.37,15044.0,148.5105,148.9271,148.5105,148.8456,15044.0
2021-11-16 12:00:00,164.34,164.46,164.17,164.17,11010.0,148.8184,148.9271,148.6645,148.6645,11010.0
2021-11-16 12:10:00,164.24,164.36,164.19,164.32,7758.0,148.7279,148.8365,148.6826,148.8003,7758.0
2021-11-16 12:20:00,164.22,164.58,164.02,164.21,27005.0,148.7097,149.0357,148.5286,148.7007,27005.0
2021-11-16 12:30:00,164.18,164.44,164.13,164.37,15514.0,148.6735,148.909,148.6282,148.8456,15514.0
2021-11-16 12:40:00,164.31,164.46,164.24,164.25,7074.0,148.7912,148.9271,148.7279,148.7369,7074.0
2021-11-16 12:50:00,164.22,164.22,163.38,163.39,16639.0,148.7097,148.7097,147.9491,147.9581,16639.0
2021-11-16 13:00:00,163.49,163.75,163.47,163.72,8350.0,148.0487,148.2841,148.0306,148.257,8350.0
2021-11-16 13:10:00,163.79,163.8,163.48,163.49,7986.0,148.3204,148.3294,148.0396,148.0487,7986.0
2021-11-16 13:20:00,163.49,163.64,163.33,163.34,8737.0,148.0487,148.1845,147.9038,147.9129,8737.0
2021-11-16 13:30:00,163.3,163.56,163.22,163.44,14273.0,147.8766,148.1121,147.8042,148.0034,14273.0
2021-11-16 13:40:00,163.44,163.55,163.38,163.51,7863.0,148.0034,148.103,147.9491,148.0668,7863.0
2021-11-16 13:50:00,163.58,164.02,163.58,164.0,8199.0,148.1302,148.5286,148.1302,148.5105,8199.0
2021-11-16 14:00:00,163.94,164.28,163.94,164.22,8411.0,148.4562,148.7641,148.4562,148.7097,8411.0
2021-11-16 14:10:00,164.21,164.25,163.94,164.02,7749.0,148.7007,148.7369,148.4562,148.5286,7749.0
2021-11-16 14:20:00,164.05,164.58,164.01,164.53,20391.0,148.5558,149.0357,148.5196,148.9905,20391.0
2021-11-16 14:30:00,164.5,164.56,164.25,164.34,36612.0,148.9633,149.0176,148.7369,148.8184,36612.0
2021-11-16 14:40:00,164.35,164.35,164.17,164.28,6801.0,148.8275,148.8275,148.6645,148.7641,6801.0
2021-11-16 14:50:00,164.38,164.4,164.29,164.39,9027.0,148.8546,148.8727,148.7731,148.8637,9027.0
2021-11-16 15:00:00,164.39,164.39,164.22,164.25,10338.0,148.8637,148.8637,148.7097,148.7369,10338.0
2021-11-16 15:10:00,164.25,164.3,163.98,164.0,10998.0,148.7369,148.7822,148.4924,148.5105,10998.0
2021-11-16 15:20:00,164.0,164.02,163.83,163.92,24349.0,148.5105,148.5286,148.3566,148.4381,24349.0
2021-11-16 15:30:00,163.9,164.33,163.83,163.95,48755.0,148.42,148.8094,148.3566,148.4652,48755.0
2021-11-16 15:40:00,163.94,163.97,163.71,163.71,20631.0,148.4562,148.4834,148.2479,148.2479,20631.0
2021-11-16 15:50:00,163.68,164.0,163.6,163.72,74939.0,148.2207,148.5105,148.1483,148.257,74939.0
2021-11-17 09:30:00,163.76,163.87,162.53,162.92,36428.0,148.2932,148.3928,147.1794,147.5325,36428.0
2021-11-17 09:40:00,163.0,163.84,163.0,163.46,10099.0,147.605,148.3656,147.605,148.0215,10099.0
2021-11-17 09:50:00,163.35,163.64,163.0,163.47,14483.0,147.9219,148.1845,147.605,148.0306,14483.0
2021-11-17 10:00:00,163.47,163.58,163.03,163.19,12319.0,148.0306,148.1302,147.6321,147.777,12319.0
2021-11-17 10:10:00,163.36,163.5,163.09,163.48,14116.0,147.931,148.0577,147.6865,148.0396,14116.0
2021-11-17 10:20:00,163.5,163.99,163.33,163.86,44137.0,148.0577,148.5015,147.9038,148.3837,44137.0
2021-11-17 10:30:00,163.92,164.36,163.65,164.36,25624.0,148.4381,148.8365,148.1936,148.8365,25624.0
2021-11-17 10:40:00,164.34,164.51,164.12,164.46,23458.0,148.8184,148.9724,148.6192,148.9271,23458.0
2021-11-17 10:50:00,164.41,164.71,164.37,164.69,13755.0,148.8818,149.1535,148.8456,149.1354,13755.0
2021-11-17 11:00:00,164.62,164.65,164.14,164.23,22147.0,149.072,149.0991,148.6373,148.7188,22147.0
2021-11-17 11:10:00,164.22,164.39,163.94,164.14,13418.0,148.7097,148.8637,148.4562,148.6373,13418.0
2021-11-17 11:20:00,164.2,164.36,164.07,164.26,8130.0,148.6916,148.8365,148.5739,148.746,8130.0
2021-11-17 11:30:00,164.3,164.38,164.2,164.36,5958.0,148.7822,148.8546,148.6916,148.8365,5958.0
2021-11-17 11:40:00,164.36,164.36,164.03,164.11,8880.0,148.8365,148.8365,148.5377,148.6101,8880.0
2021-11-17 11:50:00,164.12,164.21,163.62,164.19,10587.0,148.6192,148.7007,148.1664,148.6826,10587.0
2021-11-17 12:00:00,164.27,164.27,163.6,163.65,8999.0,148.755,148.755,148.1483,148.1936,8999.0
2021-11-17 12:10:00,163.71,163.74,163.04,163.32,22009.0,148.2479,148.2751,147.6412,147.8947,22009.0
2021-11-17 12:20:00,163.31,163.39,163.09,163.09,21964.0,147.8857,147.9581,147.6865,147.6865,21964.0
2021-11-17 12:30:00,163.07,163.18,162.91,163.08,15088.0,147.6684,147.768,147.5235,147.6774,15088.0
2021-11-17 12:40:00,163.12,163.14,162.82,162.83,29203.0,147.7136,147.7317,147.442,147.451,29203.0
2021-11-17 12:50:00,162.84,162.84,162.29,162.35,11715.0,147.4601,147.4601,146.962,147.0164,11715.0
2021-11-17 13:00:00,162.31,163.06,162.25,162.9,22798.0,146.9801,147.6593,146.9258,147.5144,22798.0
2021-11-17 13:10:00,162.8,163.06,162.7,163.06,6870.0,147.4239,147.6593,147.3333,147.6593,6870.0
2021-11-17 13:20:00,163.11,163.48,163.11,163.38,15698.0,147.7046,148.0396,147.7046,147.9491,15698.0
2021-11-17 13:30:00,163.36,163.58,163.26,163.56,14813.0,147.931,148.1302,147.8404,148.1121,14813.0
2021-11-17 13:40:00,163.56,163.75,163.36,163.62,31586.0,148.1121,148.2841,147.931,148.1664,31586.0
2021-11-17 13:50:00,163.6,164.0,163.59,163.9,30232.0,148.1483,148.5105,148.1392,148.42,30232.0
2021-11-17 14:00:00,163.9,163.9,163.47,163.54,28614.0,148.42,148.42,148.0306,148.094,28614.0
2021-11-17 14:10:00,163.53,163.54,163.28,163.47,9387.0,148.0849,148.094,147.8585,148.0306,9387.0
2021-11-17 14:20:00,163.44,163.5,163.32,163.49,6644.0,148.0034,148.0577,147.8947,148.0487,6644.0
2021-11-17 14:30:00,163.45,163.45,163.14,163.28,14478.0,148.0125,148.0125,147.7317,147.8585,14478.0
2021-11-17 14:40:00,163.34,163.56,163.14,163.5,16377.0,147.9129,148.1121,147.7317,148.0577,16377.0
2021-11-17 14:50:00,163.55,163.55,163.24,163.34,17815.0,148.103,148.103,147.8223,147.9129,17815.0
2021-11-17 15:00:00,163.35,163.38,163.03,163.12,14663.0,147.9219,147.9491,147.6321,147.7136,14663.0
2021-11-17 15:10:00,163.16,163.24,162.96,162.99,42566.0,147.7499,147.8223,147.5687,147.5959,42566.0
2021-11-17 15:20:00,163.05,163.2,163.02,163.07,54442.0,147.6502,147.7861,147.6231,147.6684,54442.0
2021-11-17 15:30:00,163.09,163.16,162.75,163.01,32377.0,147.6865,147.7499,147.3786,147.614,32377.0
2021-11-17 15:40:00,163.02,163.14,162.84,163.05,77262.0,147.6231,147.7317,147.4601,147.6502,77262.0
2021-11-17 15:50:00,163.06,163.09,162.79,162.97,172839.0,147.6593,147.6865,147.4148,147.5778,172839.0
2021-11-18 09:30:00,165.85,165.85,164.15,165.04,133263.0,150.1858,150.1858,148.6464,149.4523,133263.0
2021-11-18 09:40:00,165.14,165.71,164.27,164.34,51663.0,149.5429,150.059,148.755,148.8184,51663.0
2021-11-18 09:50:00,164.33,164.85,164.06,164.49,54042.0,148.8094,149.2802,148.5649,148.9542,54042.0
2021-11-18 10:00:00,164.42,164.77,163.63,163.69,120347.0,148.8909,149.2078,148.1755,148.2298,120347.0
2021-11-18 10:10:00,163.73,163.75,162.12,162.54,93181.0,148.266,148.2841,146.8081,147.1884,93181.0
2021-11-18 10:20:00,162.45,163.13,162.44,163.0,15206.0,147.1069,147.7227,147.0979,147.605,15206.0
2021-11-18 10:30:00,162.95,163.03,162.15,162.25,26228.0,147.5597,147.6321,146.8353,146.9258,26228.0
2021-11-18 10:40:00,162.32,162.41,161.69,162.18,28902.0,146.9892,147.0707,146.4187,146.8624,28902.0
2021-11-18 10:50:00,162.2,162.24,161.66,162.1,21475.0,146.8805,146.9168,146.3915,146.79,21475.0
2021-11-18 11:00:00,162.09,162.46,161.51,162.28,36111.0,146.7809,147.116,146.2557,146.953,36111.0
2021-11-18 11:10:00,162.3,162.87,162.28,162.86,15032.0,146.9711,147.4872,146.953,147.4782,15032.0
2021-11-18 11:20:00,162.81,162.93,162.56,162.7,15574.0,147.4329,147.5416,147.2065,147.3333,15574.0
2021-11-18 11:30:00,162.73,163.24,162.69,162.77,24783.0,147.3605,147.8223,147.3242,147.3967,24783.0
2021-11-18 11:40:00,162.85,163.09,162.75,162.96,21174.0,147.4691,147.6865,147.3786,147.5687,21174.0
2021-11-18 11:50:00,162.98,163.17,162.87,163.04,4783.0,147.5869,147.7589,147.4872,147.6412,4783.0
2021-11-18 12:00:00,163.04,163.4,163.01,163.1,14256.0,147.6412,147.9672,147.614,147.6955,14256.0
2021-11-18 12:10:00,163.1,163.25,162.96,163.11,13709.0,147.6955,147.8314,147.5687,147.7046,13709.0
2021-11-18 12:20:00,163.13,163.31,163.1,163.23,15963.0,147.7227,147.8857,147.6955,147.8132,15963.0
2021-11-18 12:30:00,163.24,163.24,162.93,163.11,16539.0,147.8223,147.8223,147.5416,147.7046,16539.0
2021-11-18 12:40:00,163.11,163.13,162.67,162.74,24280.0,147.7046,147.7227,147.3061,147.3695,24280.0
2021-11-18 12:50:00,162.72,162.89,162.65,162.83,12150.0,147.3514,147.5054,147.288,147.451,12150.0
2021-11-18 13:00:00,162.71,163.02,162.7,162.9,10941.0,147.3424,147.6231,147.3333,147.5144,10941.0
2021-11-18 13:10:00,162.9,163.17,162.85,162.89,12497.0,147.5144,147.7589,147.4691,147.5054,12497.0
2021-11-18 13:20:00,162.93,163.15,162.87,162.92,11030.0,147.5416,147.7408,147.4872,147.5325,11030.0
2021-11-18 13:30:00,162.93,163.12,162.7,162.77,40276.0,147.5416,147.7136,147.3333,147.3967,40276.0
2021-11-18 13:40:00,162.73,162.93,162.6,162.93,11103.0,147.3605,147.5416,147.2427,147.5416,11103.0
2021-11-18 13:50:00,162.89,163.18,162.81,162.98,21017.0,147.5054,147.768,147.4329,147.5869,21017.0
2021-11-18 14:00:00,163.01,163.12,162.71,163.02,16959.0,147.614,147.7136,147.3424,147.6231,16959.0
2021-11-18 14:10:00,163.03,163.04,162.93,162.99,19786.0,147.6321,147.6412,147.5416,147.5959,19786.0
2021-11-18 14:20:00,162.91,163.0,162.74,163.0,12534.0,147.5235,147.605,147.3695,147.605,12534.0
2021-11-18 14:30:00,162.99,163.0,162.59,163.0,18305.0,147.5959,147.605,147.2337,147.605,18305.0
2021-11-18 14:40:00,162.98,163.1,162.97,163.09,25351.0,147.5869,147.6955,147.5778,147.6865,25351.0
2021-11-18 14:50:00,163.07,163.26,163.07,163.11,11802.0,147.6684,147.8404,147.6684,147.7046,11802.0
2021-11-18 15:00:00,163.1,163.41,163.02,163.35,16044.0,147.6955,147.9762,147.6231,147.9219,16044.0
2021-11-18 15:10:00,163.31,163.31,163.04,163.09,16340.0,147.8857,147.8857,147.6412,147.6865,16340.0
2021-11-18 15:20:00,163.05,163.26,163.0,163.25,31824.0,147.6502,147.8404,147.605,147.8314,31824.0
2021-11-18 15:30:00,163.24,163.3,162.91,163.0,58352.0,147.8223,147.8766,147.5235,147.605,58352.0
2021-11-18 15:40:00,163.01,163.47,163.0,163.18,33002.0,147.614,148.0306,147.605,147.768,33002.0
2021-11-18 15:50:00,163.21,163.25,162.68,163.19,122857.0,147.7951,147.8314,147.3152,147.777,122857.0
2021-11-19 09:30:00,162.71,162.9,161.37,161.72,105037.0,147.3424,147.5144,146.1289,146.4459,105037.0
2021-11-19 09:40:00,161.8,163.02,161.7,162.77,22189.0,146.5183,147.6231,146.4278,147.3967,22189.0
2021-11-19 09:50:00,162.84,163.18,162.4,163.0,21930.0,147.4601,147.768,147.0616,147.605,21930.0
2021-11-19 10:00:00,162.88,163.07,162.27,162.41,15920.0,147.4963,147.6684,146.9439,147.0707,15920.0
2021-11-19 10:10:00,162.4,163.0,162.21,162.88,9842.0,147.0616,147.605,146.8896,147.4963,9842.0
2021-11-19 10:20:00,162.95,163.1,162.4,162.4,14772.0,147.5597,147.6955,147.0616,147.0616,14772.0
2021-11-19 10:30:00,162.44,162.82,162.43,162.66,8699.0,147.0979,147.442,147.0888,147.2971,8699.0
2021-11-19 10:40:00,162.68,163.06,162.4,162.48,11520.0,147.3152,147.6593,147.0616,147.1341,11520.0
2021-11-19 10:50:00,162.57,162.58,161.93,162.02,28953.0,147.2156,147.2246,146.636,146.7175,28953.0
2021-11-19 11:00:00,161.93,162.67,161.87,162.2,26527.0,146.636,147.3061,146.5817,146.8805,26527.0
2021-11-19 11:10:00,162.21,162.26,161.9,162.14,16638.0,146.8896,146.9349,146.6089,146.8262,16638.0
2021-11-19 11:20:00,162.18,162.5,162.08,162.49,9312.0,146.8624,147.1522,146.7719,147.1431,9312.0
2021-11-19 11:30:00,162.44,162.86,162.44,162.67,11169.0,147.0979,147.4782,147.0979,147.3061,11169.0
2021-11-19 11:40:00,162.62,162.73,162.53,162.6,8906.0,147.2609,147.3605,147.1794,147.2427,8906.0
2021-11-19 11:50:00,162.62,162.62,162.28,162.41,7735.0,147.2609,147.2609,146.953,147.0707,7735.0
2021-11-19 12:00:00,162.41,162.63,162.33,162.51,11952.0,147.0707,147.2699,146.9983,147.1612,11952.0
2021-11-19 12:10:00,162.51,162.7,162.35,162.37,9883.0,147.1612,147.3333,147.0164,147.0345,9883.0
2021-11-19 12:20:00,162.32,162.38,162.14,162.26,9678.0,146.9892,147.0435,146.8262,146.9349,9678.0
2021-11-19 12:30:00,162.26,162.49,162.2,162.26,9461.0,146.9349,147.1431,146.8805,146.9349,9461.0
2021-11-19 12:40:00,162.22,162.24,161.88,161.88,10893.0,146.8986,146.9168,146.5908,146.5908,10893.0
2021-11-19 12:50:00,161.88,162.03,161.78,161.78,10344.0,146.5908,146.7266,146.5002,146.5002,10344.0
2021-11-19 13:00:00,161.81,162.05,161.8,161.89,10704.0,146.5274,146.7447,146.5183,146.5998,10704.0
2021-11-19 13:10:00,161.86,161.95,161.45,161.47,16758.0,146.5726,146.6541,146.2014,146.2195,16758.0
2021-11-19 13:20:00,161.42,161.42,161.15,161.15,21111.0,146.1742,146.1742,145.9297,145.9297,21111.0
2021-11-19 13:30:00,161.18,161.3,161.03,161.1,8575.0,145.9569,146.0655,145.821,145.8844,8575.0
2021-11-19 13:40:00,161.05,161.1,160.61,160.7,31377.0,145.8391,145.8844,145.4407,145.5222,31377.0
2021-11-19 13:50:00,160.74,161.3,160.68,161.3,41979.0,145.5584,146.0655,145.5041,146.0655,41979.0
2021-11-19 14:00:00,161.32,161.45,161.1,161.19,12580.0,146.0836,146.2014,145.8844,145.9659,12580.0
2021-11-19 14:10:00,161.16,161.46,161.05,161.41,15451.0,145.9388,146.2104,145.8391,146.1651,15451.0
2021-11-19 14:20:00,161.36,161.55,161.16,161.17,10459.0,146.1199,146.2919,145.9388,145.9478,10459.0
2021-11-19 14:30:00,161.18,161.32,160.82,160.98,21356.0,145.9569,146.0836,145.6309,145.7758,21356.0
2021-11-19 14:40:00,161.0,161.23,160.99,161.03,9687.0,145.7939,146.0021,145.7848,145.821,9687.0
2021-11-19 14:50:00,161.07,161.38,161.03,161.36,9670.0,145.8573,146.138,145.821,146.1199,9670.0
2021-11-19 15:00:00,161.34,161.57,161.34,161.42,10137.0,146.1018,146.31,146.1018,146.1742,10137.0
2021-11-19 15:10:00,161.39,161.39,161.02,161.25,13920.0,146.147,146.147,145.812,146.0203,13920.0
2021-11-19 15:20:00,161.25,161.36,161.16,161.32,15802.0,146.0203,146.1199,145.9388,146.0836,15802.0
2021-11-19 15:30:00,161.33,161.33,161.08,161.19,25320.0,146.0927,146.0927,145.8663,145.9659,25320.0
2021-11-19 15:40:00,161.18,161.18,160.74,160.84,51611.0,145.9569,145.9569,145.5584,145.649,51611.0
2021-11-19 15:50:00,160.81,160.99,160.51,160.72,179302.0,145.6218,145.7848,145.3501,145.5403,179302.0
2021-11-22 09:30:00,161.11,161.26,158.45,159.86,86316.0,146.4154,146.5517,143.998,145.2794,86316.0
2021-11-22 09:40:00,159.87,160.78,159.26,160.23,37374.0,145.2885,146.1155,144.7342,145.6157,37374.0
2021-11-22 09:50:00,160.23,160.25,159.58,160.18,28570.0,145.6157,145.6339,145.025,145.5702,28570.0
2021-11-22 10:00:00,160.19,160.64,160.06,160.37,25686.0,145.5793,145.9883,145.4612,145.7429,25686.0
2021-11-22 10:10:00,160.21,160.52,159.83,160.36,22868.0,145.5975,145.8792,145.2522,145.7338,22868.0
2021-11-22 10:20:00,160.49,160.5,159.82,160.07,30957.0,145.852,145.8611,145.2431,145.4703,30957.0
2021-11-22 10:30:00,160.18,160.7,160.14,160.66,14198.0,145.5702,146.0428,145.5339,146.0065,14198.0
2021-11-22 10:40:00,160.54,160.54,159.86,159.9,26078.0,145.8974,145.8974,145.2794,145.3158,26078.0
2021-11-22 10:50:00,159.94,160.44,159.87,160.33,15776.0,145.3521,145.8065,145.2885,145.7066,15776.0
2021-11-22 11:00:00,160.4,160.48,159.95,160.24,15388.0,145.7702,145.8429,145.3612,145.6248,15388.0
2021-11-22 11:10:00,160.28,160.89,160.25,160.36,15598.0,145.6611,146.2155,145.6339,145.7338,15598.0
2021-11-22 11:20:00,160.3,160.41,159.93,160.24,22022.0,145.6793,145.7793,145.343,145.6248,22022.0
2021-11-22 11:30:00,160.16,160.16,159.69,159.7,28380.0,145.5521,145.5521,145.1249,145.134,28380.0
2021-11-22 11:40:00,159.63,159.71,158.76,158.92,19773.0,145.0704,145.1431,144.2798,144.4252,19773.0
2021-11-22 11:50:00,158.94,159.08,157.69,158.17,33420.0,144.4433,144.5706,143.3074,143.7436,33420.0
2021-11-22 12:00:00,158.15,158.36,157.5,157.81,28603.0,143.7254,143.9162,143.1347,143.4164,28603.0
2021-11-22 12:10:00,157.82,158.02,157.54,157.65,15425.0,143.4255,143.6073,143.171,143.271,15425.0
2021-11-22 12:20:00,157.7,157.7,157.18,157.44,20593.0,143.3164,143.3164,142.8439,143.0802,20593.0
2021-11-22 12:30:00,157.49,157.98,157.47,157.93,12764.0,143.1256,143.5709,143.1074,143.5255,12764.0
2021-11-22 12:40:00,157.88,158.2,157.78,157.85,14198.0,143.48,143.7708,143.3891,143.4528,14198.0
2021-11-22 12:50:00,157.8,157.85,157.59,157.72,14263.0,143.4073,143.4528,143.2165,143.3346,14263.0
2021-11-22 13:00:00,157.72,157.72,157.35,157.39,14864.0,143.3346,143.3346,142.9984,143.0347,14864.0
2021-11-22 13:10:00,157.34,158.02,157.34,158.02,7718.0,142.9893,143.6073,142.9893,143.6073,7718.0
2021-11-22 13:20:00,157.98,158.05,157.73,157.84,7833.0,143.5709,143.6345,143.3437,143.4437,7833.0
2021-11-22 13:30:00,157.84,158.24,157.8,157.8,9132.0,143.4437,143.8072,143.4073,143.4073,9132.0
2021-11-22 13:40:00,157.84,158.12,157.69,157.87,9658.0,143.4437,143.6981,143.3074,143.4709,9658.0
2021-11-22 13:50:00,157.77,158.22,157.77,157.96,10222.0,143.3801,143.789,143.3801,143.5527,10222.0
2021-11-22 14:00:00,158.01,158.52,158.01,158.25,9904.0,143.5982,144.0617,143.5982,143.8163,9904.0
2021-11-22 14:10:00,158.21,158.36,157.83,157.83,12248.0,143.7799,143.9162,143.4346,143.4346,12248.0
2021-11-22 14:20:00,157.88,157.99,157.63,157.79,11761.0,143.48,143.58,143.2528,143.3982,11761.0
2021-11-22 14:30:00,157.83,157.94,157.65,157.81,14204.0,143.4346,143.5346,143.271,143.4164,14204.0
2021-11-22 14:40:00,157.85,158.11,157.78,158.02,9774.0,143.4528,143.689,143.3891,143.6073,9774.0
2021-11-22 14:50:00,158.06,158.34,157.99,158.0,16245.0,143.6436,143.8981,143.58,143.5891,16245.0
2021-11-22 15:00:00,158.03,158.26,157.98,158.19,11925.0,143.6163,143.8254,143.5709,143.7618,11925.0
2021-11-22 15:10:00,158.2,158.35,158.05,158.05,11545.0,143.7708,143.9072,143.6345,143.6345,11545.0
2021-11-22 15:20:00,158.08,158.32,157.86,157.92,23765.0,143.6618,143.8799,143.4619,143.5164,23765.0
2021-11-22 15:30:00,157.93,158.37,157.92,158.3,21020.0,143.5255,143.9253,143.5164,143.8617,21020.0
2021-11-22 15:40:00,158.28,158.36,157.95,158.02,44827.0,143.8435,143.9162,143.5436,143.6073,44827.0
2021-11-22 15:50:00,157.95,157.95,156.5,156.53,164552.0,143.5436,143.5436,142.2259,142.2532,164552.0
2021-11-23 09:30:00,156.65,156.8,155.75,156.63,98184.0,142.3622,142.4985,141.5443,142.344,98184.0
2021-11-23 09:40:00,156.56,157.85,156.37,157.52,29127.0,142.2804,143.4528,142.1078,143.1529,29127.0
2021-11-23 09:50:00,157.55,158.38,157.06,157.08,28329.0,143.1801,143.9344,142.7348,142.753,28329.0
2021-11-23 10:00:00,157.01,157.06,156.25,156.34,36895.0,142.6894,142.7348,141.9987,142.0805,36895.0
2021-11-23 10:10:00,156.42,156.57,155.91,156.4,50805.0,142.1532,142.2895,141.6897,142.135,50805.0
2021-11-23 10:20:00,156.33,156.73,155.84,155.89,28712.0,142.0714,142.4349,141.6261,141.6715,28712.0
2021-11-23 10:30:00,155.84,156.2,155.54,156.14,36658.0,141.6261,141.9533,141.3535,141.8987,36658.0
2021-11-23 10:40:00,156.2,156.21,155.66,155.81,21731.0,141.9533,141.9623,141.4625,141.5988,21731.0
2021-11-23 10:50:00,155.76,155.81,154.25,154.5,39401.0,141.5534,141.5988,140.1811,140.4083,39401.0
2021-11-23 11:00:00,154.45,155.0,154.29,154.42,44015.0,140.3629,140.8627,140.2175,140.3356,44015.0
2021-11-23 11:10:00,154.53,155.19,154.02,154.65,63525.0,140.4356,141.0354,139.9721,140.5446,63525.0
2021-11-23 11:20:00,154.61,155.48,154.51,155.3,21228.0,140.5083,141.2989,140.4174,141.1353,21228.0
2021-11-23 11:30:00,155.2,155.46,154.63,155.32,23574.0,141.0445,141.2808,140.5265,141.1535,23574.0
2021-11-23 11:40:00,155.27,155.92,154.88,155.72,19766.0,141.1081,141.6988,140.7537,141.517,19766.0
2021-11-23 11:50:00,155.71,155.77,155.25,155.49,43486.0,141.5079,141.5625,141.0899,141.308,43486.0
2021-11-23 12:00:00,155.52,155.59,155.09,155.25,16220.0,141.3353,141.3989,140.9445,141.0899,16220.0
2021-11-23 12:10:00,155.31,155.99,155.31,155.92,32678.0,141.1444,141.7624,141.1444,141.6988,32678.0
2021-11-23 12:20:00,156.0,156.42,155.84,155.84,12553.0,141.7715,142.1532,141.6261,141.6261,12553.0
2021-11-23 12:30:00,155.99,156.09,155.74,155.85,13567.0,141.7624,141.8533,141.5352,141.6352,13567.0
2021-11-23 12:40:00,155.87,155.88,155.27,155.61,10231.0,141.6534,141.6624,141.1081,141.4171,10231.0
2021-11-23 12:50:00,155.6,155.64,155.24,155.4,7560.0,141.408,141.4443,141.0808,141.2262,7560.0
2021-11-23 13:00:00,155.36,155.54,155.26,155.47,10020.0,141.1899,141.3535,141.099,141.2898,10020.0
2021-11-23 13:10:00,155.42,155.62,155.22,155.22,18769.0,141.2444,141.4262,141.0626,141.0626,18769.0
2021-11-23 13:20:00,155.14,155.51,155.0,155.0,14116.0,140.9899,141.3262,140.8627,140.8627,14116.0
2021-11-23 13:30:00,155.02,155.14,154.7,155.04,13984.0,140.8809,140.9899,140.5901,140.8991,13984.0
2021-11-23 13:40:00,155.02,155.53,154.94,155.44,10725.0,140.8809,141.3444,140.8082,141.2626,10725.0
2021-11-23 13:50:00,155.44,155.73,155.33,155.47,8876.0,141.2626,141.5261,141.1626,141.2898,8876.0
2021-11-23 14:00:00,155.53,155.53,155.17,155.3,14970.0,141.3444,141.3444,141.0172,141.1353,14970.0
2021-11-23 14:10:00,155.26,155.39,154.93,154.93,11508.0,141.099,141.2171,140.7991,140.7991,11508.0
2021-11-23 14:20:00,154.97,155.34,154.97,155.32,12434.0,140.8354,141.1717,140.8354,141.1535,12434.0
2021-11-23 14:30:00,155.33,155.64,155.14,155.5,13165.0,141.1626,141.4443,140.9899,141.3171,13165.0
2021-11-23 14:40:00,155.57,155.79,155.43,155.72,17067.0,141.3807,141.5807,141.2535,141.517,17067.0
2021-11-23 14:50:00,155.72,155.81,155.34,155.46,13477.0,141.517,141.5988,141.1717,141.2808,13477.0
2021-11-23 15:00:00,155.42,155.75,155.22,155.68,9950.0,141.2444,141.5443,141.0626,141.4807,9950.0
2021-11-23 15:10:00,155.65,155.8,155.52,155.6,28201.0,141.4534,141.5897,141.3353,141.408,28201.0
2021-11-23 15:20:00,155.63,156.09,155.48,155.88,42245.0,141.4352,141.8533,141.2989,141.6624,42245.0
2021-11-23 15:30:00,155.9,156.17,155.81,156.06,30663.0,141.6806,141.926,141.5988,141.826,30663.0
2021-11-23 15:40:00,156.1,156.49,156.05,156.42,40634.0,141.8624,142.2168,141.8169,142.1532,40634.0
2021-11-23 15:50:00,156.44,156.89,156.42,156.8,117285.0,142.1714,142.5803,142.1532,142.4985,117285.0
2021-11-24 09:30:00,155.86,155.88,151.3,151.76,175926.0,141.6443,141.6624,137.5002,137.9182,175926.0
2021-11-24 09:40:00,151.71,152.7,151.57,152.41,73601.0,137.8728,138.7725,137.7456,138.5089,73601.0
2021-11-24 09:50:00,152.41,153.5,152.21,153.13,35991.0,138.5089,139.4995,138.3272,139.1633,35991.0
2021-11-24 10:00:00,153.11,154.42,152.95,153.45,36845.0,139.1451,140.3356,138.9997,139.4541,36845.0
2021-11-24 10:10:00,153.52,153.79,153.16,153.56,28443.0,139.5177,139.7631,139.1905,139.554,28443.0
2021-11-24 10:20:00,153.54,154.16,153.36,153.9,21289.0,139.5359,140.0993,139.3723,139.863,21289.0
2021-11-24 10:30:00,153.96,155.1,153.86,155.01,86994.0,139.9176,140.9536,139.8267,140.8718,86994.0
2021-11-24 10:40:00,155.0,155.01,153.97,154.11,17574.0,140.8627,140.8718,139.9267,140.0539,17574.0
2021-11-24 10:50:00,154.13,154.76,154.11,154.76,17907.0,140.0721,140.6446,140.0539,140.6446,17907.0
2021-11-24 11:00:00,154.8,154.81,154.35,154.5,29420.0,140.6809,140.69,140.272,140.4083,29420.0
2021-11-24 11:10:00,154.58,155.61,154.58,155.61,18745.0,140.481,141.4171,140.481,141.4171,18745.0
2021-11-24 11:20:00,155.64,155.79,155.44,155.75,16985.0,141.4443,141.5807,141.2626,141.5443,16985.0
2021-11-24 11:30:00,155.79,155.98,155.71,155.93,21273.0,141.5807,141.7533,141.5079,141.7079,21273.0
2021-11-24 11:40:00,155.87,156.18,155.81,156.0,17088.0,141.6534,141.9351,141.5988,141.7715,17088.0
2021-11-24 11:50:00,155.96,156.33,155.7,155.86,11916.0,141.7351,142.0714,141.4989,141.6443,11916.0
2021-11-24 12:00:00,155.84,156.09,155.41,155.58,20301.0,141.6261,141.8533,141.2353,141.3898,20301.0
2021-11-24 12:10:00,155.56,155.87,155.46,155.59,12162.0,141.3716,141.6534,141.2808,141.3989,12162.0
2021-11-24 12:20:00,155.58,155.59,155.31,155.59,17278.0,141.3898,141.3989,141.1444,141.3989,17278.0
2021-11-24 12:30:00,155.51,155.91,155.51,155.91,14575.0,141.3262,141.6897,141.3262,141.6897,14575.0
2021-11-24 12:40:00,155.81,155.91,155.52,155.75,17341.0,141.5988,141.6897,141.3353,141.5443,17341.0
2021-11-24 12:50:00,155.86,156.05,155.83,155.9,19928.0,141.6443,141.8169,141.617,141.6806,19928.0
2021-11-24 13:00:00,155.92,156.15,155.79,156.04,16209.0,141.6988,141.9078,141.5807,141.8079,16209.0
2021-11-24 13:10:00,156.07,156.39,156.03,156.09,20383.0,141.8351,142.1259,141.7988,141.8533,20383.0
2021-11-24 13:20:00,156.04,156.25,156.01,156.01,17699.0,141.8079,141.9987,141.7806,141.7806,17699.0
2021-11-24 13:30:00,156.05,156.3,155.86,156.3,13704.0,141.8169,142.0441,141.6443,142.0441,13704.0
2021-11-24 13:40:00,156.28,156.62,156.08,156.17,32615.0,142.026,142.3349,141.8442,141.926,32615.0
2021-11-24 13:50:00,156.12,156.18,155.73,155.79,13341.0,141.8806,141.9351,141.5261,141.5807,13341.0
2021-11-24 14:00:00,155.85,156.18,155.7,155.81,15245.0,141.6352,141.9351,141.4989,141.5988,15245.0
2021-11-24 14:10:00,155.76,156.0,155.57,155.94,13376.0,141.5534,141.7715,141.3807,141.717,13376.0
2021-11-24 14:20:00,155.91,155.98,155.61,155.67,9486.0,141.6897,141.7533,141.4171,141.4716,9486.0
2021-11-24 14:30:00,155.68,156.09,155.67,156.01,13529.0,141.4807,141.8533,141.4716,141.7806,13529.0
2021-11-24 14:40:00,156.03,156.47,155.94,156.28,15233.0,141.7988,142.1986,141.717,142.026,15233.0
2021-11-24 14:50:00,156.29,156.51,156.1,156.25,34800.0,142.035,142.235,141.8624,141.9987,34800.0
2021-11-24 15:00:00,156.22,156.53,156.18,156.26,28769.0,141.9714,142.2532,141.9351,142.0078,28769.0
2021-11-24 15:10:00,156.28,156.68,156.21,156.62,30535.0,142.026,142.3895,141.9623,142.3349,30535.0
2021-11-24 15:20:00,156.64,156.68,156.25,156.42,39490.0,142.3531,142.3895,141.9987,142.1532,39490.0
2021-11-24 15:30:00,156.39,156.64,156.2,156.58,40830.0,142.1259,142.3531,141.9533,142.2986,40830.0
2021-11-24 15:40:00,156.61,156.69,156.31,156.68,43207.0,142.3259,142.3986,142.0532,142.3895,43207.0
2021-11-24 15:50:00,156.69,157.12,156.5,157.04,147573.0,142.3986,142.7893,142.2259,142.7166,147573.0
2021-11-26 09:30:00,154.76,156.58,154.33,155.89,51780.0,140.6446,142.2986,140.2538,141.6715,51780.0
2021-11-26 09:40:00,156.08,156.1,154.27,154.39,46547.0,141.8442,141.8624,140.1993,140.3083,46547.0
2021-11-26 09:50:00,154.37,154.94,154.13,154.46,33284.0,140.2902,140.8082,140.0721,140.372,33284.0
2021-11-26 10:00:00,154.2,154.27,152.92,153.18,31765.0,140.1357,140.1993,138.9724,139.2087,31765.0
2021-11-26 10:10:00,153.22,153.24,152.57,153.24,30621.0,139.2451,139.2632,138.6543,139.2632,30621.0
2021-11-26 10:20:00,153.25,153.75,152.91,153.06,21533.0,139.2723,139.7267,138.9633,139.0997,21533.0
2021-11-26 10:30:00,153.08,153.88,152.96,153.0,29715.0,139.1178,139.8449,139.0088,139.0451,29715.0
2021-11-26 10:40:00,153.15,153.16,152.14,152.22,19462.0,139.1814,139.1905,138.2636,138.3363,19462.0
2021-11-26 10:50:00,152.16,152.6,152.07,152.46,45227.0,138.2817,138.6816,138.1999,138.5544,45227.0
2021-11-26 11:00:00,152.41,152.61,152.2,152.49,28419.0,138.5089,138.6907,138.3181,138.5816,28419.0
2021-11-26 11:10:00,152.45,152.49,151.62,151.75,40804.0,138.5453,138.5816,137.791,137.9091,40804.0
2021-11-26 11:20:00,151.73,152.01,151.64,151.97,34591.0,137.891,138.1454,137.8092,138.1091,34591.0
2021-11-26 11:30:00,151.94,152.16,151.61,152.15,34855.0,138.0818,138.2817,137.7819,138.2727,34855.0
2021-11-26 11:40:00,152.12,152.27,151.7,152.12,27914.0,138.2454,138.3817,137.8637,138.2454,27914.0
2021-11-26 11:50:00,152.2,152.2,151.58,152.15,17737.0,138.3181,138.3181,137.7546,138.2727,17737.0
2021-11-26 12:00:00,152.02,152.65,151.78,152.65,26085.0,138.1545,138.727,137.9364,138.727,26085.0
2021-11-26 12:10:00,152.65,152.91,152.5,152.5,29291.0,138.727,138.9633,138.5907,138.5907,29291.0
2021-11-26 12:20:00,152.51,153.09,152.35,153.04,26598.0,138.5998,139.1269,138.4544,139.0815,26598.0
2021-11-26 12:30:00,153.07,153.76,153.01,153.66,37499.0,139.1087,139.7358,139.0542,139.6449,37499.0
2021-11-26 12:40:00,153.67,153.77,152.99,152.99,48147.0,139.654,139.7449,139.036,139.036,48147.0
2021-11-26 12:50:00,152.96,152.96,151.93,152.48,198173.0,139.0088,139.0088,138.0727,138.5726,198173.0
2021-11-29 09:30:00,154.12,154.47,151.43,153.15,132815.0,140.063,140.381,137.6183,139.1814,132815.0
2021-11-29 09:40:00,153.17,153.34,152.27,152.56,39435.0,139.1996,139.3541,138.3817,138.6453,39435.0
2021-11-29 09:50:00,152.48,153.4,152.48,153.0,33343.0,138.5726,139.4086,138.5726,139.0451,33343.0
2021-11-29 10:00:00,153.0,153.33,152.07,152.31,50143.0,139.0451,139.345,138.1999,138.4181,50143.0
2021-11-29 10:10:00,152.49,153.05,152.47,153.0,33197.0,138.5816,139.0906,138.5635,139.0451,33197.0
2021-11-29 10:20:00,152.93,152.97,152.42,152.48,30003.0,138.9815,139.0179,138.518,138.5726,30003.0
2021-11-29 10:30:00,152.43,152.81,152.18,152.38,23006.0,138.5271,138.8725,138.2999,138.4817,23006.0
2021-11-29 10:40:00,152.31,152.77,151.92,152.75,15018.0,138.4181,138.8361,138.0636,138.8179,15018.0
2021-11-29 10:50:00,152.74,153.2,152.61,152.98,17026.0,138.8088,139.2269,138.6907,139.0269,17026.0
2021-11-29 11:00:00,152.98,153.71,152.95,153.64,14129.0,139.0269,139.6904,138.9997,139.6268,14129.0
2021-11-29 11:10:00,153.69,153.99,153.62,153.91,20519.0,139.6722,139.9448,139.6086,139.8721,20519.0
2021-11-29 11:20:00,153.97,154.07,153.66,153.72,24562.0,139.9267,140.0175,139.6449,139.6995,24562.0
2021-11-29 11:30:00,153.75,154.11,153.69,153.94,17223.0,139.7267,140.0539,139.6722,139.8994,17223.0
2021-11-29 11:40:00,153.99,154.26,153.81,154.19,18984.0,139.9448,140.1902,139.7812,140.1266,18984.0
2021-11-29 11:50:00,154.24,154.71,154.24,154.58,20718.0,140.172,140.5992,140.172,140.481,20718.0
2021-11-29 12:00:00,154.61,154.86,154.48,154.54,42883.0,140.5083,140.7355,140.3901,140.4447,42883.0
2021-11-29 12:10:00,154.54,154.75,154.32,154.75,14780.0,140.4447,140.6355,140.2447,140.6355,14780.0
2021-11-29 12:20:00,154.77,154.86,154.61,154.84,9131.0,140.6537,140.7355,140.5083,140.7173,9131.0
2021-11-29 12:30:00,154.86,155.19,154.85,154.99,11831.0,140.7355,141.0354,140.7264,140.8536,11831.0
2021-11-29 12:40:00,154.98,155.17,154.98,155.07,20290.0,140.8445,141.0172,140.8445,140.9263,20290.0
2021-11-29 12:50:00,155.07,155.07,154.78,155.01,15017.0,140.9263,140.9263,140.6628,140.8718,15017.0
2021-11-29 13:00:00,155.02,155.15,154.88,155.11,10617.0,140.8809,140.999,140.7537,140.9627,10617.0
2021-11-29 13:10:00,155.11,155.11,154.57,154.7,15206.0,140.9627,140.9627,140.4719,140.5901,15206.0
2021-11-29 13:20:00,154.68,155.05,154.59,155.04,5564.0,140.5719,140.9081,140.4901,140.8991,5564.0
2021-11-29 13:30:00,155.09,155.09,154.51,154.51,11236.0,140.9445,140.9445,140.4174,140.4174,11236.0
2021-11-29 13:40:00,154.53,154.87,154.53,154.68,10290.0,140.4356,140.7446,140.4356,140.5719,10290.0
2021-11-29 13:50:00,154.69,154.97,154.6,154.93,8760.0,140.581,140.8354,140.4992,140.7991,8760.0
2021-11-29 14:00:00,155.03,155.03,154.73,154.94,5555.0,140.89,140.89,140.6173,140.8082,5555.0
2021-11-29 14:10:00,154.98,155.2,154.91,154.92,10554.0,140.8445,141.0445,140.7809,140.79,10554.0
2021-11-29 14:20:00,154.92,155.04,154.82,155.0,7695.0,140.79,140.8991,140.6991,140.8627,7695.0
2021-11-29 14:30:00,155.11,155.34,154.65,154.7,20498.0,140.9627,141.1717,140.5446,140.5901,20498.0
2021-11-29 14:40:00,154.73,154.88,154.69,154.79,9532.0,140.6173,140.7537,140.581,140.6719,9532.0
2021-11-29 14:50:00,154.77,154.88,154.68,154.77,18377.0,140.6537,140.7537,140.5719,140.6537,18377.0
2021-11-29 15:00:00,154.8,154.83,154.45,154.62,11285.0,140.6809,140.7082,140.3629,140.5174,11285.0
2021-11-29 15:10:00,154.62,154.9,154.61,154.88,14465.0,140.5174,140.7718,140.5083,140.7537,14465.0
2021-11-29 15:20:00,154.89,155.05,154.57,154.65,19210.0,140.7627,140.9081,140.4719,140.5446,19210.0
2021-11-29 15:30:00,154.63,154.86,154.56,154.71,28474.0,140.5265,140.7355,140.4628,140.5992,28474.0
2021-11-29 15:40:00,154.7,154.83,154.44,154.57,42434.0,140.5901,140.7082,140.3538,140.4719,42434.0
2021-11-29 15:50:00,154.65,155.24,154.6,154.92,131145.0,140.5446,141.0808,140.4992,140.79,131145.0
2021-11-30 09:30:00,153.98,156.26,153.98,156.22,60874.0,139.9357,142.0078,139.9357,141.9714,60874.0
2021-11-30 09:40:00,156.13,156.16,154.78,154.78,31168.0,141.8896,141.9169,140.6628,140.6628,31168.0
2021-11-30 09:50:00,154.89,155.28,154.54,154.6,34314.0,140.7627,141.1172,140.4447,140.4992,34314.0
2021-11-30 10:00:00,154.72,154.91,153.82,154.3,35903.0,140.6082,140.7809,139.7903,140.2266,35903.0
2021-11-30 10:10:00,154.35,154.51,153.89,153.89,33463.0,140.272,140.4174,139.8539,139.8539,33463.0
2021-11-30 10:20:00,153.89,153.95,153.29,153.87,30526.0,139.8539,139.9085,139.3087,139.8358,30526.0
2021-11-30 10:30:00,153.99,154.21,153.01,153.23,19546.0,139.9448,140.1448,139.0542,139.2541,19546.0
2021-11-30 10:40:00,153.23,153.33,152.35,152.47,22322.0,139.2541,139.345,138.4544,138.5635,22322.0
2021-11-30 10:50:00,152.47,152.52,151.35,151.54,32222.0,138.5635,138.6089,137.5456,137.7183,32222.0
2021-11-30 11:00:00,151.42,151.75,151.14,151.69,40787.0,137.6092,137.9091,137.3548,137.8546,40787.0
2021-11-30 11:10:00,151.63,152.5,151.42,152.15,48463.0,137.8001,138.5907,137.6092,138.2727,48463.0
2021-11-30 11:20:00,152.16,152.21,151.3,151.3,16920.0,138.2817,138.3272,137.5002,137.5002,16920.0
2021-11-30 11:30:00,151.31,151.49,150.78,151.03,24484.0,137.5093,137.6728,137.0276,137.2548,24484.0
2021-11-30 11:40:00,150.9,151.02,150.49,151.02,18941.0,137.1367,137.2457,136.7641,137.2457,18941.0
2021-11-30 11:50:00,151.04,151.65,150.77,151.53,24996.0,137.2639,137.8183,137.0185,137.7092,24996.0
2021-11-30 12:00:00,151.33,151.37,150.5,150.5,15391.0,137.5274,137.5638,136.7731,136.7731,15391.0
2021-11-30 12:10:00,150.51,151.35,150.45,151.21,38148.0,136.7822,137.5456,136.7277,137.4184,38148.0
2021-11-30 12:20:00,151.25,151.25,150.78,151.1,16131.0,137.4547,137.4547,137.0276,137.3184,16131.0
2021-11-30 12:30:00,151.06,151.56,150.97,151.5,14017.0,137.2821,137.7365,137.2003,137.6819,14017.0
2021-11-30 12:40:00,151.57,151.61,151.14,151.17,20248.0,137.7456,137.7819,137.3548,137.382,20248.0
2021-11-30 12:50:00,151.13,151.58,151.01,151.06,17092.0,137.3457,137.7546,137.2366,137.2821,17092.0
2021-11-30 13:00:00,151.09,151.33,151.06,151.19,34323.0,137.3093,137.5274,137.2821,137.4002,34323.0
2021-11-30 13:10:00,151.19,151.37,150.87,151.23,11247.0,137.4002,137.5638,137.1094,137.4366,11247.0
2021-11-30 13:20:00,151.22,151.44,151.11,151.31,7410.0,137.4275,137.6274,137.3275,137.5093,7410.0
2021-11-30 13:30:00,151.28,151.95,151.22,151.67,23829.0,137.482,138.0909,137.4275,137.8364,23829.0
2021-11-30 13:40:00,151.65,151.87,151.48,151.75,14866.0,137.8183,138.0182,137.6638,137.9091,14866.0
2021-11-30 13:50:00,151.83,152.24,151.71,152.21,18647.0,137.9818,138.3544,137.8728,138.3272,18647.0
2021-11-30 14:00:00,152.21,152.42,152.12,152.4,28435.0,138.3272,138.518,138.2454,138.4998,28435.0
2021-11-30 14:10:00,152.45,152.54,152.26,152.48,18338.0,138.5453,138.6271,138.3726,138.5726,18338.0
2021-11-30 14:20:00,152.5,152.74,152.23,152.56,63462.0,138.5907,138.8088,138.3454,138.6453,63462.0
2021-11-30 14:30:00,152.55,152.7,152.34,152.48,46386.0,138.6362,138.7725,138.4453,138.5726,46386.0
2021-11-30 14:40:00,152.48,152.82,152.4,152.72,45143.0,138.5726,138.8815,138.4998,138.7907,45143.0
2021-11-30 14:50:00,152.69,152.77,152.23,152.53,25869.0,138.7634,138.8361,138.3454,138.618,25869.0
2021-11-30 15:00:00,152.5,152.99,152.48,152.84,19636.0,138.5907,139.036,138.5726,138.8997,19636.0
2021-11-30 15:10:00,152.83,152.93,152.52,152.86,26427.0,138.8906,138.9815,138.6089,138.9179,26427.0
2021-11-30 15:20:00,152.78,152.9,152.38,152.58,26756.0,138.8452,138.9542,138.4817,138.6634,26756.0
2021-11-30 15:30:00,152.55,153.15,152.55,152.85,29879.0,138.6362,139.1814,138.6362,138.9088,29879.0
2021-11-30 15:40:00,152.81,153.51,152.79,153.01,45748.0,138.8725,139.5086,138.8543,139.0542,45748.0
2021-11-30 15:50:00,152.89,152.89,150.55,151.59,304183.0,138.9452,138.9452,136.8186,137.7637,304183.0
2021-12-01 09:30:00,153.79,153.9,151.82,152.09,52463.0,139.7631,139.863,137.9727,138.2181,52463.0
2021-12-01 09:40:00,152.05,153.04,152.05,153.03,14810.0,138.1818,139.0815,138.1818,139.0724,14810.0
2021-12-01 09:50:00,153.05,154.56,153.04,154.22,17627.0,139.0906,140.4628,139.0815,140.1538,17627.0
2021-12-01 10:00:00,154.4,155.36,154.36,155.36,25625.0,140.3174,141.1899,140.2811,141.1899,25625.0
2021-12-01 10:10:00,155.51,155.9,155.18,155.25,21943.0,141.3262,141.6806,141.0263,141.0899,21943.0
2021-12-01 10:20:00,155.2,155.78,154.8,155.19,27626.0,141.0445,141.5716,140.6809,141.0354,27626.0
2021-12-01 10:30:00,155.19,155.95,154.69,154.69,42689.0,141.0354,141.7261,140.581,140.581,42689.0
2021-12-01 10:40:00,154.59,155.73,154.4,155.46,11483.0,140.4901,141.5261,140.3174,141.2808,11483.0
2021-12-01 10:50:00,155.57,156.05,155.28,155.69,20742.0,141.3807,141.8169,141.1172,141.4898,20742.0
2021-12-01 11:00:00,155.74,155.79,155.06,155.58,10188.0,141.5352,141.5807,140.9172,141.3898,10188.0
2021-12-01 11:10:00,155.56,156.11,155.47,156.1,22995.0,141.3716,141.8715,141.2898,141.8624,22995.0
2021-12-01 11:20:00,156.05,156.05,155.69,155.81,16747.0,141.8169,141.8169,141.4898,141.5988,16747.0
2021-12-01 11:30:00,155.96,155.96,155.36,155.65,16794.0,141.7351,141.7351,141.1899,141.4534,16794.0
2021-12-01 11:40:00,155.63,155.73,155.07,155.19,14410.0,141.4352,141.5261,140.9263,141.0354,14410.0
2021-12-01 11:50:00,155.17,155.18,154.64,154.88,30143.0,141.0172,141.0263,140.5355,140.7537,30143.0
2021-12-01 12:00:00,154.95,155.35,154.91,155.14,10667.0,140.8173,141.1808,140.7809,140.9899,10667.0
2021-12-01 12:10:00,155.09,155.79,155.08,155.67,10611.0,140.9445,141.5807,140.9354,141.4716,10611.0
2021-12-01 12:20:00,155.74,155.89,155.07,155.22,17040.0,141.5352,141.6715,140.9263,141.0626,17040.0
2021-12-01 12:30:00,155.25,155.56,155.24,155.43,13037.0,141.0899,141.3716,141.0808,141.2535,13037.0
2021-12-01 12:40:00,155.53,155.64,155.38,155.45,19330.0,141.3444,141.4443,141.208,141.2717,19330.0
2021-12-01 12:50:00,155.34,155.49,154.69,154.75,50602.0,141.1717,141.308,140.581,140.6355,50602.0
2021-12-01 13:00:00,154.7,155.07,153.84,154.11,27960.0,140.5901,140.9263,139.8085,140.0539,27960.0
2021-12-01 13:10:00,153.94,154.04,153.53,153.64,16400.0,139.8994,139.9903,139.5268,139.6268,16400.0
2021-12-01 13:20:00,153.7,154.25,153.69,154.0,10862.0,139.6813,140.1811,139.6722,139.9539,10862.0
2021-12-01 13:30:00,154.13,154.17,153.85,154.13,12781.0,140.0721,140.1084,139.8176,140.0721,12781.0
2021-12-01 13:40:00,154.06,154.07,152.71,152.75,14858.0,140.0084,140.0175,138.7816,138.8179,14858.0
2021-12-01 13:50:00,152.86,153.61,152.86,153.58,12387.0,138.9179,139.5995,138.9179,139.5722,12387.0
2021-12-01 14:00:00,153.47,153.67,153.08,153.2,14071.0,139.4723,139.654,139.1178,139.2269,14071.0
2021-12-01 14:10:00,153.17,153.31,152.65,152.67,12912.0,139.1996,139.3268,138.727,138.7452,12912.0
2021-12-01 14:20:00,152.69,153.61,152.68,153.44,8579.0,138.7634,139.5995,138.7543,139.445,8579.0
2021-12-01 14:30:00,153.5,153.66,153.25,153.56,9887.0,139.4995,139.6449,139.2723,139.554,9887.0
2021-12-01 14:40:00,153.56,153.64,153.14,153.48,16178.0,139.554,139.6268,139.1724,139.4813,16178.0
2021-12-01 14:50:00,153.54,153.7,152.65,152.65,11204.0,139.5359,139.6813,138.727,138.727,11204.0
2021-12-01 15:00:00,152.68,152.77,152.04,152.04,15138.0,138.7543,138.8361,138.1727,138.1727,15138.0
2021-12-01 15:10:00,152.1,152.32,151.8,151.9,17991.0,138.2272,138.4271,137.9546,138.0455,17991.0
2021-12-01 15:20:00,151.98,151.98,151.17,151.65,25564.0,138.1182,138.1182,137.382,137.8183,25564.0
2021-12-01 15:30:00,151.62,152.0,151.26,151.92,26820.0,137.791,138.1363,137.4638,138.0636,26820.0
2021-12-01 15:40:00,151.88,152.33,151.52,151.52,26735.0,138.0273,138.4362,137.7001,137.7001,26735.0
2021-12-01 15:50:00,151.51,151.73,150.0,150.15,154828.0,137.691,137.891,136.3187,136.4551,154828.0
2021-12-02 09:30:00,146.31,147.05,144.27,146.1,260404.0,132.9653,133.6378,131.1114,132.7745,260404.0
2021-12-02 09:40:00,146.09,147.19,145.57,146.48,62334.0,132.7654,133.765,132.2928,133.1198,62334.0
2021-12-02 09:50:00,146.49,148.25,146.32,147.93,55129.0,133.1289,134.7284,132.9744,134.4375,55129.0
2021-12-02 10:00:00,147.94,148.89,147.49,147.81,156080.0,134.4466,135.31,134.0377,134.3285,156080.0
2021-12-02 10:10:00,147.75,147.93,147.15,147.4,49044.0,134.274,134.4375,133.7287,133.9559,49044.0
2021-12-02 10:20:00,147.4,147.73,147.0,147.73,56180.0,133.9559,134.2558,133.5924,134.2558,56180.0
2021-12-02 10:30:00,147.73,147.99,146.39,146.52,46134.0,134.2558,134.4921,133.038,133.1562,46134.0
2021-12-02 10:40:00,146.61,147.0,146.25,146.55,55323.0,133.2379,133.5924,132.9108,133.1834,55323.0
2021-12-02 10:50:00,146.66,147.29,145.85,146.95,57710.0,133.2834,133.8559,132.5473,133.5469,57710.0
2021-12-02 11:00:00,146.9,148.07,146.24,148.0,55092.0,133.5015,134.5648,132.9017,134.5012,55092.0
2021-12-02 11:10:00,148.03,148.57,147.74,148.46,42704.0,134.5284,135.0192,134.2649,134.9192,42704.0
2021-12-02 11:20:00,148.45,149.43,148.38,149.09,47453.0,134.9101,135.8007,134.8465,135.4917,47453.0
2021-12-02 11:30:00,149.21,149.49,148.41,149.0,32498.0,135.6008,135.8553,134.8738,135.41,32498.0
2021-12-02 11:40:00,149.11,149.5,148.66,149.26,16224.0,135.5099,135.8644,135.101,135.6462,16224.0
2021-12-02 11:50:00,149.28,149.87,148.85,149.77,21845.0,135.6644,136.2006,135.2736,136.1097,21845.0
2021-12-02 12:00:00,149.81,150.5,149.45,150.44,33043.0,136.1461,136.7731,135.8189,136.7186,33043.0
2021-12-02 12:10:00,150.46,150.76,150.34,150.76,18492.0,136.7368,137.0094,136.6277,137.0094,18492.0
2021-12-02 12:20:00,150.77,151.45,150.77,151.09,14548.0,137.0185,137.6365,137.0185,137.3093,14548.0
2021-12-02 12:30:00,151.21,151.38,150.72,151.21,30550.0,137.4184,137.5729,136.9731,137.4184,30550.0
2021-12-02 12:40:00,151.19,151.33,150.89,151.03,11990.0,137.4002,137.5274,137.1276,137.2548,11990.0
2021-12-02 12:50:00,151.02,151.07,150.15,150.43,15938.0,137.2457,137.2912,136.4551,136.7095,15938.0
2021-12-02 13:00:00,150.27,150.76,149.98,150.35,19776.0,136.5641,137.0094,136.3006,136.6368,19776.0
2021-12-02 13:10:00,150.24,150.54,150.12,150.22,8866.0,136.5369,136.8095,136.4278,136.5187,8866.0
2021-12-02 13:20:00,150.31,150.32,149.89,150.03,24136.0,136.6005,136.6096,136.2188,136.346,24136.0
2021-12-02 13:30:00,150.08,150.51,149.78,150.47,12891.0,136.3915,136.7822,136.1188,136.7459,12891.0
2021-12-02 13:40:00,150.42,150.51,149.98,150.17,13097.0,136.7004,136.7822,136.3006,136.4732,13097.0
2021-12-02 13:50:00,150.15,151.06,150.06,150.93,11777.0,136.4551,137.2821,136.3733,137.1639,11777.0
2021-12-02 14:00:00,150.89,150.99,150.26,150.31,10713.0,137.1276,137.2185,136.555,136.6005,10713.0
2021-12-02 14:10:00,150.31,150.5,150.05,150.38,14142.0,136.6005,136.7731,136.3642,136.6641,14142.0
2021-12-02 14:20:00,150.38,150.87,150.19,150.87,33049.0,136.6641,137.1094,136.4914,137.1094,33049.0
2021-12-02 14:30:00,150.84,151.0,150.73,150.88,7327.0,137.0821,137.2275,136.9822,137.1185,7327.0
2021-12-02 14:40:00,150.97,151.01,150.62,150.73,9656.0,137.2003,137.2366,136.8822,136.9822,9656.0
2021-12-02 14:50:00,150.73,150.83,150.44,150.68,19282.0,136.9822,137.073,136.7186,136.9367,19282.0
2021-12-02 15:00:00,150.71,150.86,150.54,150.76,13238.0,136.964,137.1003,136.8095,137.0094,13238.0
2021-12-02 15:10:00,150.71,150.72,150.16,150.35,18688.0,136.964,136.9731,136.4642,136.6368,18688.0
2021-12-02 15:20:00,150.33,150.69,150.25,150.5,19094.0,136.6186,136.9458,136.5459,136.7731,19094.0
2021-12-02 15:30:00,150.47,150.98,150.47,150.64,26090.0,136.7459,137.2094,136.7459,136.9004,26090.0
2021-12-02 15:40:00,150.65,150.98,150.58,150.84,27911.0,136.9095,137.2094,136.8458,137.0821,27911.0
2021-12-02 15:50:00,150.77,150.79,149.27,149.7,157843.0,137.0185,137.0367,135.6553,136.0461,157843.0
2021-12-03 09:30:00,151.51,152.88,150.79,150.94,43718.0,137.691,138.9361,137.0367,137.173,43718.0
2021-12-03 09:40:00,150.85,151.21,150.04,150.23,18349.0,137.0912,137.4184,136.3551,136.5278,18349.0
2021-12-03 09:50:00,150.24,150.35,149.24,149.59,28571.0,136.5369,136.6368,135.6281,135.9461,28571.0
2021-12-03 10:00:00,149.83,150.07,149.06,149.09,30316.0,136.1643,136.3824,135.4645,135.4917,30316.0
2021-12-03 10:10:00,149.09,150.19,149.08,149.77,17700.0,135.4917,136.4914,135.4827,136.1097,17700.0
2021-12-03 10:20:00,149.78,150.39,149.48,150.24,15498.0,136.1188,136.6732,135.8462,136.5369,15498.0
2021-12-03 10:30:00,150.23,150.39,149.15,149.4,12709.0,136.5278,136.6732,135.5463,135.7735,12709.0
2021-12-03 10:40:00,149.47,149.6,148.75,148.92,25271.0,135.8371,135.9552,135.1828,135.3373,25271.0
2021-12-03 10:50:00,148.87,149.65,148.87,149.38,14545.0,135.2918,136.0007,135.2918,135.7553,14545.0
2021-12-03 11:00:00,149.38,149.97,149.21,149.45,10958.0,135.7553,136.2915,135.6008,135.8189,10958.0
2021-12-03 11:10:00,149.63,150.34,149.44,149.75,25574.0,135.9825,136.6277,135.8098,136.0916,25574.0
2021-12-03 11:20:00,149.49,150.89,149.48,150.61,19416.0,135.8553,137.1276,135.8462,136.8731,19416.0
2021-12-03 11:30:00,150.57,150.72,150.13,150.27,8268.0,136.8368,136.9731,136.4369,136.5641,8268.0
2021-12-03 11:40:00,150.28,150.37,149.35,149.35,15432.0,136.5732,136.655,135.728,135.728,15432.0
2021-12-03 11:50:00,149.36,149.55,148.83,149.07,12784.0,135.7371,135.9098,135.2555,135.4736,12784.0
2021-12-03 12:00:00,148.84,148.84,148.33,148.54,10422.0,135.2646,135.2646,134.8011,134.9919,10422.0
2021-12-03 12:10:00,148.59,149.01,148.5,148.89,6428.0,135.0374,135.419,134.9556,135.31,6428.0
2021-12-03 12:20:00,148.85,149.14,148.75,149.09,9873.0,135.2736,135.5372,135.1828,135.4917,9873.0
2021-12-03 12:30:00,149.04,149.43,148.52,149.29,10844.0,135.4463,135.8007,134.9737,135.6735,10844.0
2021-12-03 12:40:00,149.34,149.43,148.96,149.0,11740.0,135.7189,135.8007,135.3736,135.41,11740.0
2021-12-03 12:50:00,149.0,149.2,148.36,148.5,10124.0,135.41,135.5917,134.8283,134.9556,10124.0
2021-12-03 13:00:00,148.25,148.75,148.12,148.62,16595.0,134.7284,135.1828,134.6102,135.0646,16595.0
2021-12-03 13:10:00,148.67,148.99,148.41,148.92,13338.0,135.1101,135.4009,134.8738,135.3373,13338.0
2021-12-03 13:20:00,148.97,149.25,148.74,148.82,13969.0,135.3827,135.6372,135.1737,135.2464,13969.0
2021-12-03 13:30:00,148.75,148.8,148.34,148.34,8665.0,135.1828,135.2282,134.8102,134.8102,8665.0
2021-12-03 13:40:00,148.48,148.69,147.82,147.99,13284.0,134.9374,135.1282,134.3376,134.4921,13284.0
2021-12-03 13:50:00,147.96,148.26,147.91,147.96,12573.0,134.4648,134.7375,134.4194,134.4648,12573.0
2021-12-03 14:00:00,147.93,148.43,147.82,148.01,12110.0,134.4375,134.8919,134.3376,134.5103,12110.0
2021-12-03 14:10:00,148.02,148.34,147.89,147.91,7122.0,134.5193,134.8102,134.4012,134.4194,7122.0
2021-12-03 14:20:00,147.83,148.63,147.74,148.59,15827.0,134.3467,135.0737,134.2649,135.0374,15827.0
2021-12-03 14:30:00,148.56,148.72,147.81,147.82,8504.0,135.0101,135.1555,134.3285,134.3376,8504.0
2021-12-03 14:40:00,147.92,148.42,147.92,148.12,15081.0,134.4285,134.8829,134.4285,134.6102,15081.0
2021-12-03 14:50:00,148.12,148.43,147.87,148.24,15162.0,134.6102,134.8919,134.383,134.7193,15162.0
2021-12-03 15:00:00,148.21,148.72,148.0,148.16,10102.0,134.692,135.1555,134.5012,134.6466,10102.0
2021-12-03 15:10:00,148.2,148.66,148.2,148.46,6751.0,134.6829,135.101,134.6829,134.9192,6751.0
2021-12-03 15:20:00,148.56,149.18,148.56,148.88,6985.0,135.0101,135.5735,135.0101,135.3009,6985.0
2021-12-03 15:30:00,148.95,149.19,148.61,148.79,12471.0,135.3645,135.5826,135.0555,135.2191,12471.0
2021-12-03 15:40:00,148.75,148.83,148.22,148.42,19166.0,135.1828,135.2555,134.7011,134.8829,19166.0
2021-12-03 15:50:00,148.51,149.58,148.3,149.42,118590.0,134.9646,135.9371,134.7738,135.7916,118590.0
2021-12-06 09:30:00,149.89,150.91,147.98,149.25,165408.0,136.2188,137.1457,134.483,135.6372,165408.0
2021-12-06 09:40:00,149.27,150.83,149.07,150.03,46757.0,135.6553,137.073,135.4736,136.346,46757.0
2021-12-06 09:50:00,150.0,150.61,149.7,150.06,18181.0,136.3187,136.8731,136.0461,136.3733,18181.0
2021-12-06 10:00:00,150.2,150.28,149.44,150.28,14894.0,136.5005,136.5732,135.8098,136.5732,14894.0
2021-12-06 10:10:00,150.43,152.3,150.38,152.06,27752.0,136.7095,138.409,136.6641,138.1909,27752.0
2021-12-06 10:20:00,151.94,152.4,151.73,152.13,18184.0,138.0818,138.4998,137.891,138.2545,18184.0
2021-12-06 10:30:00,152.11,152.24,151.64,152.16,14375.0,138.2363,138.3544,137.8092,138.2817,14375.0
2021-12-06 10:40:00,152.09,152.31,151.01,151.28,17971.0,138.2181,138.4181,137.2366,137.482,17971.0
2021-12-06 10:50:00,151.19,151.64,150.88,151.64,19698.0,137.4002,137.8092,137.1185,137.8092,19698.0
2021-12-06 11:00:00,151.74,151.76,151.18,151.33,12140.0,137.9,137.9182,137.3911,137.5274,12140.0
2021-12-06 11:10:00,151.35,151.45,150.89,151.37,22866.0,137.5456,137.6365,137.1276,137.5638,22866.0
2021-12-06 11:20:00,151.37,151.45,151.0,151.26,21303.0,137.5638,137.6365,137.2275,137.4638,21303.0
2021-12-06 11:30:00,151.27,152.23,151.27,152.22,17073.0,137.4729,138.3454,137.4729,138.3363,17073.0
2021-12-06 11:40:00,152.21,152.39,151.8,151.81,16423.0,138.3272,138.4908,137.9546,137.9637,16423.0
2021-12-06 11:50:00,151.91,151.95,151.5,151.81,10212.0,138.0545,138.0909,137.6819,137.9637,10212.0
2021-12-06 12:00:00,151.76,152.02,151.53,151.73,16258.0,137.9182,138.1545,137.7092,137.891,16258.0
2021-12-06 12:10:00,151.65,152.7,151.65,152.64,11968.0,137.8183,138.7725,137.8183,138.718,11968.0
2021-12-06 12:20:00,152.69,152.7,152.39,152.53,9337.0,138.7634,138.7725,138.4908,138.618,9337.0
2021-12-06 12:30:00,152.58,152.74,152.48,152.49,8463.0,138.6634,138.8088,138.5726,138.5816,8463.0
2021-12-06 12:40:00,152.5,152.8,152.32,152.74,10496.0,138.5907,138.8634,138.4271,138.8088,10496.0
2021-12-06 12:50:00,152.69,153.08,152.68,152.99,14500.0,138.7634,139.1178,138.7543,139.036,14500.0
2021-12-06 13:00:00,152.99,152.99,152.35,152.36,13213.0,139.036,139.036,138.4544,138.4635,13213.0
2021-12-06 13:10:00,152.4,152.82,152.37,152.67,16945.0,138.4998,138.8815,138.4726,138.7452,16945.0
2021-12-06 13:20:00,152.59,153.15,152.36,153.04,15902.0,138.6725,139.1814,138.4635,139.0815,15902.0
2021-12-06 13:30:00,153.09,153.12,152.85,153.12,11904.0,139.1269,139.1542,138.9088,139.1542,11904.0
2021-12-06 13:40:00,153.13,153.29,152.79,152.88,10219.0,139.1633,139.3087,138.8543,138.9361,10219.0
2021-12-06 13:50:00,152.89,153.02,152.74,152.84,19025.0,138.9452,139.0633,138.8088,138.8997,19025.0
2021-12-06 14:00:00,152.94,153.2,152.82,152.88,9153.0,138.9906,139.2269,138.8815,138.9361,9153.0
2021-12-06 14:10:00,152.96,153.24,152.93,153.15,7775.0,139.0088,139.2632,138.9815,139.1814,7775.0
2021-12-06 14:20:00,153.1,153.35,153.1,153.31,11405.0,139.136,139.3632,139.136,139.3268,11405.0
2021-12-06 14:30:00,153.31,153.37,153.05,153.06,7988.0,139.3268,139.3814,139.0906,139.0997,7988.0
2021-12-06 14:40:00,153.07,153.12,152.45,152.69,12914.0,139.1087,139.1542,138.5453,138.7634,12914.0
2021-12-06 14:50:00,152.68,152.95,152.6,152.81,9319.0,138.7543,138.9997,138.6816,138.8725,9319.0
2021-12-06 15:00:00,152.84,153.07,152.65,153.01,8125.0,138.8997,139.1087,138.727,139.0542,8125.0
2021-12-06 15:10:00,152.99,153.08,152.79,152.88,20831.0,139.036,139.1178,138.8543,138.9361,20831.0
2021-12-06 15:20:00,152.87,152.87,152.34,152.43,21461.0,138.927,138.927,138.4453,138.5271,21461.0
2021-12-06 15:30:00,152.41,152.63,151.98,152.22,36792.0,138.5089,138.7089,138.1182,138.3363,36792.0
2021-12-06 15:40:00,152.19,152.42,152.0,152.27,49686.0,138.309,138.518,138.1363,138.3817,49686.0
2021-12-06 15:50:00,152.18,152.59,152.05,152.39,145390.0,138.2999,138.6725,138.1818,138.4908,145390.0
2021-12-07 09:30:00,154.76,156.1,154.62,155.95,101696.0,140.6446,141.8624,140.5174,141.7261,101696.0
2021-12-07 09:40:00,155.81,156.1,155.09,155.98,25490.0,141.5988,141.8624,140.9445,141.7533,25490.0
2021-12-07 09:50:00,155.97,156.58,155.85,156.56,19493.0,141.7442,142.2986,141.6352,142.2804,19493.0
2021-12-07 10:00:00,156.44,157.28,156.18,157.28,21088.0,142.1714,142.9348,141.9351,142.9348,21088.0
2021-12-07 10:10:00,157.24,157.48,156.73,156.89,20995.0,142.8984,143.1165,142.4349,142.5803,20995.0
2021-12-07 10:20:00,156.9,156.94,156.62,156.72,11995.0,142.5894,142.6258,142.3349,142.4258,11995.0
2021-12-07 10:30:00,156.71,157.11,156.32,156.99,17567.0,142.4167,142.7803,142.0623,142.6712,17567.0
2021-12-07 10:40:00,156.94,157.5,156.73,157.46,20048.0,142.6258,143.1347,142.4349,143.0983,20048.0
2021-12-07 10:50:00,157.56,157.78,157.34,157.44,25245.0,143.1892,143.3891,142.9893,143.0802,25245.0
2021-12-07 11:00:00,157.49,157.86,157.18,157.83,26333.0,143.1256,143.4619,142.8439,143.4346,26333.0
2021-12-07 11:10:00,157.86,157.87,157.3,157.7,29787.0,143.4619,143.4709,142.9529,143.3164,29787.0
2021-12-07 11:20:00,157.58,157.83,157.22,157.54,24152.0,143.2074,143.4346,142.8802,143.171,24152.0
2021-12-07 11:30:00,157.65,158.13,157.56,158.07,21277.0,143.271,143.7072,143.1892,143.6527,21277.0
2021-12-07 11:40:00,158.06,158.1,157.27,157.43,14869.0,143.6436,143.68,142.9257,143.0711,14869.0
2021-12-07 11:50:00,157.43,157.78,157.42,157.75,22901.0,143.0711,143.3891,143.062,143.3619,22901.0
2021-12-07 12:00:00,157.76,157.83,157.53,157.64,11287.0,143.371,143.4346,143.1619,143.2619,11287.0
2021-12-07 12:10:00,157.65,157.76,157.47,157.58,9577.0,143.271,143.371,143.1074,143.2074,9577.0
2021-12-07 12:20:00,157.5,157.92,157.49,157.8,13060.0,143.1347,143.5164,143.1256,143.4073,13060.0
2021-12-07 12:30:00,157.87,158.09,157.83,158.04,13479.0,143.4709,143.6709,143.4346,143.6254,13479.0
2021-12-07 12:40:00,157.96,157.97,157.6,157.9,7323.0,143.5527,143.5618,143.2256,143.4982,7323.0
2021-12-07 12:50:00,157.96,158.2,157.96,158.0,9722.0,143.5527,143.7708,143.5527,143.5891,9722.0
2021-12-07 13:00:00,157.95,157.95,157.4,157.45,9068.0,143.5436,143.5436,143.0438,143.0892,9068.0
2021-12-07 13:10:00,157.4,157.58,157.24,157.49,5705.0,143.0438,143.2074,142.8984,143.1256,5705.0
2021-12-07 13:20:00,157.53,157.67,157.33,157.43,8062.0,143.1619,143.2892,142.9802,143.0711,8062.0
2021-12-07 13:30:00,157.5,157.87,157.48,157.77,11257.0,143.1347,143.4709,143.1165,143.3801,11257.0
2021-12-07 13:40:00,157.74,158.17,157.74,158.12,14398.0,143.3528,143.7436,143.3528,143.6981,14398.0
2021-12-07 13:50:00,158.06,158.12,157.81,157.93,10232.0,143.6436,143.6981,143.4164,143.5255,10232.0
2021-12-07 14:00:00,157.93,158.07,157.78,157.79,8653.0,143.5255,143.6527,143.3891,143.3982,8653.0
2021-12-07 14:10:00,157.79,157.79,157.36,157.44,10853.0,143.3982,143.3982,143.0075,143.0802,10853.0
2021-12-07 14:20:00,157.37,157.48,157.23,157.4,12402.0,143.0165,143.1165,142.8893,143.0438,12402.0
2021-12-07 14:30:00,157.4,157.4,157.13,157.15,9283.0,143.0438,143.0438,142.7984,142.8166,9283.0
2021-12-07 14:40:00,157.18,157.45,157.12,157.41,18365.0,142.8439,143.0892,142.7893,143.0529,18365.0
2021-12-07 14:50:00,157.41,157.69,157.29,157.46,11135.0,143.0529,143.3074,142.9438,143.0983,11135.0
2021-12-07 15:00:00,157.39,157.44,157.22,157.33,9532.0,143.0347,143.0802,142.8802,142.9802,9532.0
2021-12-07 15:10:00,157.33,157.33,156.65,157.11,16756.0,142.9802,142.9802,142.3622,142.7803,16756.0
2021-12-07 15:20:00,157.14,157.29,156.93,156.93,16661.0,142.8075,142.9438,142.6167,142.6167,16661.0
2021-12-07 15:30:00,156.94,157.23,156.58,156.61,43403.0,142.6258,142.8893,142.2986,142.3259,43403.0
2021-12-07 15:40:00,156.6,156.89,156.57,156.74,50681.0,142.3168,142.5803,142.2895,142.444,50681.0
2021-12-07 15:50:00,156.66,157.44,156.2,157.44,139561.0,142.3713,143.0802,141.9533,143.0802,139561.0
2021-12-08 09:30:00,157.0,157.73,155.18,156.84,62893.0,142.6803,143.3437,141.0263,142.5349,62893.0
2021-12-08 09:40:00,156.88,158.47,156.88,158.33,17495.0,142.5712,144.0162,142.5712,143.889,17495.0
2021-12-08 09:50:00,158.49,158.89,158.12,158.39,36709.0,144.0344,144.3979,143.6981,143.9435,36709.0
2021-12-08 10:00:00,158.36,158.92,158.23,158.64,22734.0,143.9162,144.4252,143.7981,144.1707,22734.0
2021-12-08 10:10:00,158.74,158.99,158.4,158.73,27913.0,144.2616,144.4888,143.9526,144.2525,27913.0
2021-12-08 10:20:00,158.78,159.62,158.78,159.07,18799.0,144.2979,145.0613,144.2979,144.5615,18799.0
2021-12-08 10:30:00,159.23,159.99,159.2,159.76,29055.0,144.7069,145.3976,144.6796,145.1886,29055.0
2021-12-08 10:40:00,159.77,160.1,159.6,160.1,31885.0,145.1976,145.4975,145.0431,145.4975,31885.0
2021-12-08 10:50:00,160.12,160.86,159.98,160.86,35722.0,145.5157,146.1882,145.3885,146.1882,35722.0
2021-12-08 11:00:00,160.76,160.76,160.14,160.38,30650.0,146.0973,146.0973,145.5339,145.752,30650.0
2021-12-08 11:10:00,160.3,160.76,160.3,160.52,24670.0,145.6793,146.0973,145.6793,145.8792,24670.0
2021-12-08 11:20:00,160.45,160.75,160.2,160.62,21973.0,145.8156,146.0883,145.5884,145.9701,21973.0
2021-12-08 11:30:00,160.66,161.06,160.6,160.88,28768.0,146.0065,146.37,145.9519,146.2064,28768.0
2021-12-08 11:40:00,160.81,161.15,160.6,161.15,10550.0,146.1428,146.4518,145.9519,146.4518,10550.0
2021-12-08 11:50:00,161.15,161.48,161.05,161.48,28608.0,146.4518,146.7517,146.3609,146.7517,28608.0
2021-12-08 12:00:00,161.44,161.57,161.3,161.39,14020.0,146.7153,146.8335,146.5881,146.6699,14020.0
2021-12-08 12:10:00,161.39,161.55,161.16,161.22,25557.0,146.6699,146.8153,146.4609,146.5154,25557.0
2021-12-08 12:20:00,161.22,161.25,160.56,160.61,27806.0,146.5154,146.5427,145.9156,145.961,27806.0
2021-12-08 12:30:00,160.61,161.17,160.34,161.16,27690.0,145.961,146.47,145.7157,146.4609,27690.0
2021-12-08 12:40:00,161.2,161.35,160.77,160.84,17949.0,146.4972,146.6335,146.1064,146.1701,17949.0
2021-12-08 12:50:00,160.82,160.85,160.43,160.5,8493.0,146.1519,146.1791,145.7974,145.8611,8493.0
2021-12-08 13:00:00,160.48,160.59,160.19,160.59,13469.0,145.8429,145.9429,145.5793,145.9429,13469.0
2021-12-08 13:10:00,160.6,160.62,160.39,160.58,7965.0,145.9519,145.9701,145.7611,145.9338,7965.0
2021-12-08 13:20:00,160.51,160.69,160.38,160.69,7696.0,145.8701,146.0337,145.752,146.0337,7696.0
2021-12-08 13:30:00,160.73,160.73,160.16,160.47,10671.0,146.0701,146.0701,145.5521,145.8338,10671.0
2021-12-08 13:40:00,160.47,160.72,160.32,160.68,8148.0,145.8338,146.061,145.6975,146.0246,8148.0
2021-12-08 13:50:00,160.71,160.71,160.42,160.54,10904.0,146.0519,146.0519,145.7884,145.8974,10904.0
2021-12-08 14:00:00,160.55,160.7,160.3,160.52,12040.0,145.9065,146.0428,145.6793,145.8792,12040.0
2021-12-08 14:10:00,160.54,160.54,160.14,160.44,16296.0,145.8974,145.8974,145.5339,145.8065,16296.0
2021-12-08 14:20:00,160.37,160.6,160.33,160.45,11324.0,145.7429,145.9519,145.7066,145.8156,11324.0
2021-12-08 14:30:00,160.51,160.64,160.33,160.42,18715.0,145.8701,145.9883,145.7066,145.7884,18715.0
2021-12-08 14:40:00,160.31,160.53,160.17,160.48,17009.0,145.6884,145.8883,145.5612,145.8429,17009.0
2021-12-08 14:50:00,160.48,160.82,160.39,160.72,16449.0,145.8429,146.1519,145.7611,146.061,16449.0
2021-12-08 15:00:00,160.74,160.77,160.32,160.32,16500.0,146.0792,146.1064,145.6975,145.6975,16500.0
2021-12-08 15:10:00,160.4,160.51,160.18,160.32,11166.0,145.7702,145.8701,145.5702,145.6975,11166.0
2021-12-08 15:20:00,160.33,160.7,160.31,160.61,16335.0,145.7066,146.0428,145.6884,145.961,16335.0
2021-12-08 15:30:00,160.65,160.67,160.4,160.49,26026.0,145.9974,146.0156,145.7702,145.852,26026.0
2021-12-08 15:40:00,160.5,160.59,160.26,160.48,27888.0,145.8611,145.9429,145.643,145.8429,27888.0
2021-12-08 15:50:00,160.53,160.54,159.88,160.08,160774.0,145.8883,145.8974,145.2976,145.4794,160774.0
2021-12-09 09:30:00,159.69,162.48,159.0,161.9,64151.0,145.1249,147.6605,144.4979,147.1334,64151.0
2021-12-09 09:40:00,161.88,162.23,161.43,161.77,22683.0,147.1152,147.4333,146.7062,147.0152,22683.0
2021-12-09 09:50:00,161.87,162.15,161.08,161.9,17334.0,147.1061,147.3606,146.3882,147.1334,17334.0
2021-12-09 10:00:00,161.81,162.2,161.47,162.06,31078.0,147.0516,147.406,146.7426,147.2788,31078.0
2021-12-09 10:10:00,162.07,162.7,161.69,161.75,35992.0,147.2879,147.8604,146.9425,146.9971,35992.0
2021-12-09 10:20:00,161.59,162.29,161.16,161.16,31180.0,146.8516,147.4878,146.4609,146.4609,31180.0
2021-12-09 10:30:00,161.28,161.7,161.25,161.46,28666.0,146.5699,146.9516,146.5427,146.7335,28666.0
2021-12-09 10:40:00,161.5,162.61,161.48,162.26,25099.0,146.7699,147.7786,146.7517,147.4605,25099.0
2021-12-09 10:50:00,162.31,163.12,162.12,163.1,31962.0,147.506,148.2421,147.3333,148.2239,31962.0
2021-12-09 11:00:00,163.15,163.25,162.64,163.19,24592.0,148.2694,148.3602,147.8059,148.3057,24592.0
2021-12-09 11:10:00,163.14,163.33,162.29,162.94,41904.0,148.2603,148.4329,147.4878,148.0785,41904.0
2021-12-09 11:20:00,162.91,163.14,162.7,162.93,24482.0,148.0512,148.2603,147.8604,148.0694,24482.0
2021-12-09 11:30:00,162.93,163.78,162.86,163.7,33543.0,148.0694,148.8419,148.0058,148.7692,33543.0
2021-12-09 11:40:00,163.71,163.73,163.14,163.23,35086.0,148.7783,148.7965,148.2603,148.3421,35086.0
2021-12-09 11:50:00,163.27,163.37,162.88,162.88,20715.0,148.3784,148.4693,148.024,148.024,20715.0
2021-12-09 12:00:00,162.89,163.33,162.75,163.25,40476.0,148.0331,148.4329,147.9058,148.3602,40476.0
2021-12-09 12:10:00,163.22,163.35,162.92,163.0,22285.0,148.333,148.4511,148.0603,148.133,22285.0
2021-12-09 12:20:00,163.0,163.07,162.31,162.45,16002.0,148.133,148.1967,147.506,147.6332,16002.0
2021-12-09 12:30:00,162.37,162.73,162.37,162.65,5946.0,147.5605,147.8877,147.5605,147.815,5946.0
2021-12-09 12:40:00,162.55,162.82,162.51,162.74,10381.0,147.7241,147.9695,147.6877,147.8968,10381.0
2021-12-09 12:50:00,162.83,162.93,162.28,162.45,11136.0,147.9785,148.0694,147.4787,147.6332,11136.0
2021-12-09 13:00:00,162.4,162.5,161.8,161.8,10660.0,147.5878,147.6786,147.0425,147.0425,10660.0
2021-12-09 13:10:00,161.69,162.25,161.69,162.18,4903.0,146.9425,147.4514,146.9425,147.3878,4903.0
2021-12-09 13:20:00,162.09,162.13,161.72,161.81,5963.0,147.306,147.3424,146.9698,147.0516,5963.0
2021-12-09 13:30:00,161.81,162.02,161.78,161.97,10943.0,147.0516,147.2424,147.0243,147.197,10943.0
2021-12-09 13:40:00,161.88,161.9,161.13,161.13,9894.0,147.1152,147.1334,146.4336,146.4336,9894.0
2021-12-09 13:50:00,161.05,161.53,161.0,161.5,6582.0,146.3609,146.7971,146.3155,146.7699,6582.0
2021-12-09 14:00:00,161.58,161.83,161.49,161.55,17129.0,146.8426,147.0698,146.7608,146.8153,17129.0
2021-12-09 14:10:00,161.49,161.75,161.2,161.66,14895.0,146.7608,146.9971,146.4972,146.9153,14895.0
2021-12-09 14:20:00,161.65,161.89,161.57,161.66,16445.0,146.9062,147.1243,146.8335,146.9153,16445.0
2021-12-09 14:30:00,161.71,161.9,161.51,161.72,37987.0,146.9607,147.1334,146.7789,146.9698,37987.0
2021-12-09 14:40:00,161.71,161.74,161.36,161.6,18866.0,146.9607,146.988,146.6426,146.8607,18866.0
2021-12-09 14:50:00,161.6,161.73,161.4,161.52,10737.0,146.8607,146.9789,146.679,146.788,10737.0
2021-12-09 15:00:00,161.52,161.87,161.28,161.3,19054.0,146.788,147.1061,146.5699,146.5881,19054.0
2021-12-09 15:10:00,161.31,161.43,160.86,161.3,21615.0,146.5972,146.7062,146.1882,146.5881,21615.0
2021-12-09 15:20:00,161.32,161.4,160.98,161.38,22694.0,146.6063,146.679,146.2973,146.6608,22694.0
2021-12-09 15:30:00,161.41,161.57,161.03,161.43,27353.0,146.6881,146.8335,146.3427,146.7062,27353.0
2021-12-09 15:40:00,161.39,162.1,161.33,162.03,52652.0,146.6699,147.3151,146.6154,147.2515,52652.0
2021-12-09 15:50:00,161.97,162.02,160.95,161.01,209915.0,147.197,147.2424,146.27,146.3245,209915.0
2021-12-10 09:30:00,163.62,164.47,163.09,163.76,47258.0,148.6965,149.469,148.2148,148.8237,47258.0
2021-12-10 09:40:00,163.61,163.75,162.11,162.59,24018.0,148.6874,148.8146,147.3242,147.7604,24018.0
2021-12-10 09:50:00,162.51,162.81,161.97,162.2,40666.0,147.6877,147.9604,147.197,147.406,40666.0
2021-12-10 10:00:00,162.11,162.46,161.53,161.92,22957.0,147.3242,147.6423,146.7971,147.1515,22957.0
2021-12-10 10:10:00,162.0,162.92,161.53,162.84,41656.0,147.2242,148.0603,146.7971,147.9876,41656.0
2021-12-10 10:20:00,162.93,163.05,162.04,162.29,14396.0,148.0694,148.1785,147.2606,147.4878,14396.0
2021-12-10 10:30:00,162.25,162.31,161.14,161.21,16834.0,147.4514,147.506,146.4427,146.5063,16834.0
2021-12-10 10:40:00,161.22,161.39,160.56,160.56,12074.0,146.5154,146.6699,145.9156,145.9156,12074.0
2021-12-10 10:50:00,160.59,161.22,160.57,161.0,32244.0,145.9429,146.5154,145.9247,146.3155,32244.0
2021-12-10 11:00:00,161.06,161.3,159.93,160.29,37206.0,146.37,146.5881,145.343,145.6702,37206.0
2021-12-10 11:10:00,160.22,161.0,160.13,160.87,12735.0,145.6066,146.3155,145.5248,146.1973,12735.0
2021-12-10 11:20:00,160.82,161.14,160.47,161.07,11431.0,146.1519,146.4427,145.8338,146.3791,11431.0
2021-12-10 11:30:00,161.12,161.12,160.5,160.92,13851.0,146.4245,146.4245,145.8611,146.2428,13851.0
2021-12-10 11:40:00,160.9,161.55,160.75,161.39,16614.0,146.2246,146.8153,146.0883,146.6699,16614.0
2021-12-10 11:50:00,161.44,161.77,161.34,161.77,16292.0,146.7153,147.0152,146.6244,147.0152,16292.0
2021-12-10 12:00:00,161.82,162.2,161.73,162.06,30717.0,147.0607,147.406,146.9789,147.2788,30717.0
2021-12-10 12:10:00,162.06,162.27,161.97,162.02,21127.0,147.2788,147.4696,147.197,147.2424,21127.0
2021-12-10 12:20:00,162.06,162.31,161.99,161.99,15600.0,147.2788,147.506,147.2152,147.2152,15600.0
2021-12-10 12:30:00,162.02,162.18,161.61,161.61,21416.0,147.2424,147.3878,146.8698,146.8698,21416.0
2021-12-10 12:40:00,161.62,162.07,161.58,162.07,11407.0,146.8789,147.2879,146.8426,147.2879,11407.0
2021-12-10 12:50:00,162.1,162.18,161.68,161.85,18076.0,147.3151,147.3878,146.9334,147.0879,18076.0
2021-12-10 13:00:00,161.84,162.14,161.65,162.14,10872.0,147.0788,147.3515,146.9062,147.3515,10872.0
2021-12-10 13:10:00,162.09,162.49,162.09,162.4,20751.0,147.306,147.6696,147.306,147.5878,20751.0
2021-12-10 13:20:00,162.36,162.51,162.29,162.5,12508.0,147.5514,147.6877,147.4878,147.6786,12508.0
2021-12-10 13:30:00,162.48,162.55,162.11,162.11,17908.0,147.6605,147.7241,147.3242,147.3242,17908.0
2021-12-10 13:40:00,162.17,162.34,161.95,162.16,11224.0,147.3787,147.5332,147.1788,147.3697,11224.0
2021-12-10 13:50:00,162.2,162.33,162.15,162.2,11784.0,147.406,147.5241,147.3606,147.406,11784.0
2021-12-10 14:00:00,162.16,162.35,161.94,162.14,17875.0,147.3697,147.5423,147.1697,147.3515,17875.0
2021-12-10 14:10:00,162.18,162.26,162.05,162.24,11113.0,147.3878,147.4605,147.2697,147.4424,11113.0
2021-12-10 14:20:00,162.2,162.24,162.0,162.12,11711.0,147.406,147.4424,147.2242,147.3333,11711.0
2021-12-10 14:30:00,162.19,162.36,162.05,162.22,9733.0,147.3969,147.5514,147.2697,147.4242,9733.0
2021-12-10 14:40:00,162.28,162.36,162.13,162.34,16681.0,147.4787,147.5514,147.3424,147.5332,16681.0
2021-12-10 14:50:00,162.4,162.44,162.12,162.42,18385.0,147.5878,147.6241,147.3333,147.6059,18385.0
2021-12-10 15:00:00,162.43,162.54,162.14,162.24,19888.0,147.615,147.715,147.3515,147.4424,19888.0
2021-12-10 15:10:00,162.24,162.32,162.07,162.25,15490.0,147.4424,147.5151,147.2879,147.4514,15490.0
2021-12-10 15:20:00,162.25,162.44,162.15,162.24,20546.0,147.4514,147.6241,147.3606,147.4424,20546.0
2021-12-10 15:30:00,162.25,162.54,162.15,162.33,33136.0,147.4514,147.715,147.3606,147.5241,33136.0
2021-12-10 15:40:00,162.35,162.47,162.18,162.21,38903.0,147.5423,147.6514,147.3878,147.4151,38903.0
2021-12-10 15:50:00,162.24,162.58,161.96,162.53,133438.0,147.4424,147.7513,147.1879,147.7059,133438.0
2021-12-13 09:30:00,162.39,163.34,162.01,162.62,43271.0,147.5787,148.442,147.2333,147.7877,43271.0
2021-12-13 09:40:00,162.39,163.07,162.08,162.25,12554.0,147.5787,148.1967,147.297,147.4514,12554.0
2021-12-13 09:50:00,162.2,162.3,161.53,161.72,9911.0,147.406,147.4969,146.7971,146.9698,9911.0
2021-12-13 10:00:00,161.5,161.52,160.8,160.8,12437.0,146.7699,146.788,146.1337,146.1337,12437.0
2021-12-13 10:10:00,160.72,161.18,160.36,160.58,12525.0,146.061,146.479,145.7338,145.9338,12525.0
2021-12-13 10:20:00,160.53,160.64,160.16,160.3,27424.0,145.8883,145.9883,145.5521,145.6793,27424.0
2021-12-13 10:30:00,160.31,160.71,159.93,160.05,11064.0,145.6884,146.0519,145.343,145.4521,11064.0
2021-12-13 10:40:00,159.94,160.39,159.94,160.01,8057.0,145.3521,145.7611,145.3521,145.4158,8057.0
2021-12-13 10:50:00,160.13,160.24,159.88,160.11,6024.0,145.5248,145.6248,145.2976,145.5066,6024.0
2021-12-13 11:00:00,160.12,160.24,159.75,160.08,8459.0,145.5157,145.6248,145.1795,145.4794,8459.0
2021-12-13 11:10:00,160.16,160.4,159.87,160.02,8347.0,145.5521,145.7702,145.2885,145.4248,8347.0
2021-12-13 11:20:00,160.1,160.17,159.75,159.8,8046.0,145.4975,145.5612,145.1795,145.2249,8046.0
2021-12-13 11:30:00,159.79,159.9,159.29,159.36,12371.0,145.2158,145.3158,144.7614,144.825,12371.0
2021-12-13 11:40:00,159.36,159.64,159.23,159.24,4721.0,144.825,145.0795,144.7069,144.716,4721.0
2021-12-13 11:50:00,159.37,159.43,158.89,159.22,7716.0,144.8341,144.8887,144.3979,144.6978,7716.0
2021-12-13 12:00:00,159.24,159.63,159.01,159.59,14692.0,144.716,145.0704,144.507,145.0341,14692.0
2021-12-13 12:10:00,159.7,160.13,159.65,159.88,12414.0,145.134,145.5248,145.0886,145.2976,12414.0
2021-12-13 12:20:00,159.91,160.34,159.91,160.34,8685.0,145.3249,145.7157,145.3249,145.7157,8685.0
2021-12-13 12:30:00,160.25,160.71,160.25,160.65,11650.0,145.6339,146.0519,145.6339,145.9974,11650.0
2021-12-13 12:40:00,160.65,160.79,160.59,160.61,5823.0,145.9974,146.1246,145.9429,145.961,5823.0
2021-12-13 12:50:00,160.64,160.69,160.28,160.43,10692.0,145.9883,146.0337,145.6611,145.7974,10692.0
2021-12-13 13:00:00,160.39,160.64,160.35,160.54,7385.0,145.7611,145.9883,145.7247,145.8974,7385.0
2021-12-13 13:10:00,160.59,160.63,160.35,160.53,14894.0,145.9429,145.9792,145.7247,145.8883,14894.0
2021-12-13 13:20:00,160.52,160.87,160.52,160.78,27625.0,145.8792,146.1973,145.8792,146.1155,27625.0
2021-12-13 13:30:00,160.83,160.85,159.88,159.88,9438.0,146.161,146.1791,145.2976,145.2976,9438.0
2021-12-13 13:40:00,159.84,160.42,159.82,160.18,6481.0,145.2613,145.7884,145.2431,145.5702,6481.0
2021-12-13 13:50:00,160.21,160.34,160.07,160.25,6485.0,145.5975,145.7157,145.4703,145.6339,6485.0
2021-12-13 14:00:00,160.22,160.23,159.97,160.18,6371.0,145.6066,145.6157,145.3794,145.5702,6371.0
2021-12-13 14:10:00,160.23,160.44,160.19,160.25,7604.0,145.6157,145.8065,145.5793,145.6339,7604.0
2021-12-13 14:20:00,160.3,160.52,160.18,160.28,5440.0,145.6793,145.8792,145.5702,145.6611,5440.0
2021-12-13 14:30:00,160.33,160.34,159.98,160.33,10316.0,145.7066,145.7157,145.3885,145.7066,10316.0
2021-12-13 14:40:00,160.35,160.39,160.11,160.12,9163.0,145.7247,145.7611,145.5066,145.5157,9163.0
2021-12-13 14:50:00,160.07,160.21,159.97,160.19,8441.0,145.4703,145.5975,145.3794,145.5793,8441.0
2021-12-13 15:00:00,160.22,160.52,160.19,160.44,13428.0,145.6066,145.8792,145.5793,145.8065,13428.0
2021-12-13 15:10:00,160.47,160.78,160.46,160.61,16035.0,145.8338,146.1155,145.8247,145.961,16035.0
2021-12-13 15:20:00,160.63,160.73,160.38,160.53,15467.0,145.9792,146.0701,145.752,145.8883,15467.0
2021-12-13 15:30:00,160.55,160.89,160.42,160.87,26534.0,145.9065,146.2155,145.7884,146.1973,26534.0
2021-12-13 15:40:00,160.84,160.98,160.71,160.76,30429.0,146.1701,146.2973,146.0519,146.0973,30429.0
2021-12-13 15:50:00,160.73,160.77,159.35,159.5,154773.0,146.0701,146.1064,144.816,144.9523,154773.0
2021-12-14 09:30:00,159.01,160.46,158.66,159.83,66907.0,144.507,145.8247,144.1889,145.2522,66907.0
2021-12-14 09:40:00,159.78,160.91,159.77,160.72,16720.0,145.2067,146.2337,145.1976,146.061,16720.0
2021-12-14 09:50:00,160.7,161.33,160.33,160.92,18382.0,146.0428,146.6154,145.7066,146.2428,18382.0
2021-12-14 10:00:00,160.79,161.05,160.4,160.43,18648.0,146.1246,146.3609,145.7702,145.7974,18648.0
2021-12-14 10:10:00,160.38,160.58,159.82,159.93,14473.0,145.752,145.9338,145.2431,145.343,14473.0
2021-12-14 10:20:00,159.87,161.11,159.84,160.68,21925.0,145.2885,146.4154,145.2613,146.0246,21925.0
2021-12-14 10:30:00,160.66,160.75,159.91,159.99,16268.0,146.0065,146.0883,145.3249,145.3976,16268.0
2021-12-14 10:40:00,159.9,160.28,159.29,159.49,19369.0,145.3158,145.6611,144.7614,144.9432,19369.0
2021-12-14 10:50:00,159.46,159.66,159.33,159.42,14987.0,144.9159,145.0977,144.7978,144.8796,14987.0
2021-12-14 11:00:00,159.42,159.76,159.34,159.64,15390.0,144.8796,145.1886,144.8069,145.0795,15390.0
2021-12-14 11:10:00,159.72,159.84,159.34,159.46,14863.0,145.1522,145.2613,144.8069,144.9159,14863.0
2021-12-14 11:20:00,159.37,159.64,159.08,159.55,14785.0,144.8341,145.0795,144.5706,144.9977,14785.0
2021-12-14 11:30:00,159.52,159.62,159.16,159.29,14407.0,144.9704,145.0613,144.6433,144.7614,14407.0
2021-12-14 11:40:00,159.37,159.51,159.07,159.41,13887.0,144.8341,144.9614,144.5615,144.8705,13887.0
2021-12-14 11:50:00,159.35,159.56,159.24,159.4,8018.0,144.816,145.0068,144.716,144.8614,8018.0
2021-12-14 12:00:00,159.4,159.49,159.1,159.38,13034.0,144.8614,144.9432,144.5888,144.8432,13034.0
2021-12-14 12:10:00,159.4,159.47,159.0,159.0,10109.0,144.8614,144.925,144.4979,144.4979,10109.0
2021-12-14 12:20:00,158.97,159.11,158.85,158.96,11579.0,144.4706,144.5978,144.3616,144.4615,11579.0
2021-12-14 12:30:00,158.96,158.96,158.5,158.53,7857.0,144.4615,144.4615,144.0435,144.0707,7857.0
2021-12-14 12:40:00,158.56,158.66,158.39,158.56,12528.0,144.098,144.1889,143.9435,144.098,12528.0
2021-12-14 12:50:00,158.56,158.82,158.44,158.63,9547.0,144.098,144.3343,143.989,144.1616,9547.0
2021-12-14 13:00:00,158.53,159.38,158.44,159.38,8673.0,144.0707,144.8432,143.989,144.8432,8673.0
2021-12-14 13:10:00,159.4,159.59,159.05,159.11,9313.0,144.8614,145.0341,144.5433,144.5978,9313.0
2021-12-14 13:20:00,159.16,159.48,159.07,159.37,8868.0,144.6433,144.9341,144.5615,144.8341,8868.0
2021-12-14 13:30:00,159.31,159.31,159.01,159.3,7032.0,144.7796,144.7796,144.507,144.7705,7032.0
2021-12-14 13:40:00,159.35,159.35,158.88,159.09,7885.0,144.816,144.816,144.3888,144.5797,7885.0
2021-12-14 13:50:00,159.09,159.26,158.88,159.0,7697.0,144.5797,144.7342,144.3888,144.4979,7697.0
2021-12-14 14:00:00,158.94,159.57,158.77,159.57,14104.0,144.4433,145.0159,144.2889,145.0159,14104.0
2021-12-14 14:10:00,159.6,159.75,159.14,159.19,8458.0,145.0431,145.1795,144.6251,144.6705,8458.0
2021-12-14 14:20:00,159.11,159.23,158.77,158.87,8581.0,144.5978,144.7069,144.2889,144.3797,8581.0
2021-12-14 14:30:00,158.95,159.1,158.88,159.0,6623.0,144.4524,144.5888,144.3888,144.4979,6623.0
2021-12-14 14:40:00,159.01,159.24,158.87,158.99,8745.0,144.507,144.716,144.3797,144.4888,8745.0
2021-12-14 14:50:00,158.95,159.15,158.75,159.14,8590.0,144.4524,144.6342,144.2707,144.6251,8590.0
2021-12-14 15:00:00,159.18,159.26,158.94,159.24,15773.0,144.6615,144.7342,144.4433,144.716,15773.0
2021-12-14 15:10:00,159.29,159.31,159.04,159.2,16940.0,144.7614,144.7796,144.5342,144.6796,16940.0
2021-12-14 15:20:00,159.2,159.46,159.14,159.41,16004.0,144.6796,144.9159,144.6251,144.8705,16004.0
2021-12-14 15:30:00,159.43,159.91,159.37,159.64,24586.0,144.8887,145.3249,144.8341,145.0795,24586.0
2021-12-14 15:40:00,159.66,159.89,159.35,159.35,26347.0,145.0977,145.3067,144.816,144.816,26347.0
2021-12-14 15:50:00,159.34,159.58,158.86,159.4,85378.0,144.8069,145.025,144.3706,144.8614,85378.0
2021-12-15 09:30:00,159.78,159.78,157.37,157.63,55435.0,145.2067,145.2067,143.0165,143.2528,55435.0
2021-12-15 09:40:00,157.61,158.05,156.4,156.69,27416.0,143.2347,143.6345,142.135,142.3986,27416.0
2021-12-15 09:50:00,156.54,156.62,155.81,156.03,25994.0,142.2622,142.3349,141.5988,141.7988,25994.0
2021-12-15 10:00:00,156.02,156.75,155.68,155.99,25767.0,141.7897,142.4531,141.4807,141.7624,25767.0
2021-12-15 10:10:00,155.99,156.09,155.16,155.2,31191.0,141.7624,141.8533,141.0081,141.0445,31191.0
2021-12-15 10:20:00,155.25,155.85,155.18,155.33,29481.0,141.0899,141.6352,141.0263,141.1626,29481.0
2021-12-15 10:30:00,155.36,155.89,155.22,155.89,18875.0,141.1899,141.6715,141.0626,141.6715,18875.0
2021-12-15 10:40:00,155.93,156.46,155.71,155.83,18733.0,141.7079,142.1895,141.5079,141.617,18733.0
2021-12-15 10:50:00,155.81,156.19,155.69,156.09,14310.0,141.5988,141.9442,141.4898,141.8533,14310.0
2021-12-15 11:00:00,156.07,156.27,155.61,155.61,20195.0,141.8351,142.0169,141.4171,141.4171,20195.0
2021-12-15 11:10:00,155.54,155.57,155.07,155.25,20255.0,141.3535,141.3807,140.9263,141.0899,20255.0
2021-12-15 11:20:00,155.26,155.62,155.01,155.02,16767.0,141.099,141.4262,140.8718,140.8809,16767.0
2021-12-15 11:30:00,155.09,155.09,154.2,154.2,33317.0,140.9445,140.9445,140.1357,140.1357,33317.0
2021-12-15 11:40:00,154.19,154.7,154.15,154.31,39266.0,140.1266,140.5901,140.0902,140.2356,39266.0
2021-12-15 11:50:00,154.29,154.46,154.0,154.36,29854.0,140.2175,140.372,139.9539,140.2811,29854.0
2021-12-15 12:00:00,154.29,154.71,154.28,154.4,14978.0,140.2175,140.5992,140.2084,140.3174,14978.0
2021-12-15 12:10:00,154.44,154.6,153.95,153.96,16076.0,140.3538,140.4992,139.9085,139.9176,16076.0
2021-12-15 12:20:00,153.96,154.99,153.8,154.93,16438.0,139.9176,140.8536,139.7722,140.7991,16438.0
2021-12-15 12:30:00,154.92,155.69,154.85,155.27,21941.0,140.79,141.4898,140.7264,141.1081,21941.0
2021-12-15 12:40:00,155.23,155.45,155.1,155.34,11150.0,141.0717,141.2717,140.9536,141.1717,11150.0
2021-12-15 12:50:00,155.19,155.9,155.18,155.8,25267.0,141.0354,141.6806,141.0263,141.5897,25267.0
2021-12-15 13:00:00,155.81,156.38,155.76,156.24,23067.0,141.5988,142.1168,141.5534,141.9896,23067.0
2021-12-15 13:10:00,156.24,156.28,155.86,156.15,21963.0,141.9896,142.026,141.6443,141.9078,21963.0
2021-12-15 13:20:00,156.12,156.12,155.78,155.93,15091.0,141.8806,141.8806,141.5716,141.7079,15091.0
2021-12-15 13:30:00,155.88,156.36,155.84,156.09,22842.0,141.6624,142.0987,141.6261,141.8533,22842.0
2021-12-15 13:40:00,156.15,156.59,156.15,156.35,13003.0,141.9078,142.3077,141.9078,142.0896,13003.0
2021-12-15 13:50:00,156.35,156.95,156.35,156.95,13182.0,142.0896,142.6349,142.0896,142.6349,13182.0
2021-12-15 14:00:00,156.9,157.82,155.73,157.42,26908.0,142.5894,143.4255,141.5261,143.062,26908.0
2021-12-15 14:10:00,157.32,158.3,157.24,158.11,20385.0,142.9711,143.8617,142.8984,143.689,20385.0
2021-12-15 14:20:00,158.17,158.24,156.72,157.12,22152.0,143.7436,143.8072,142.4258,142.7893,22152.0
2021-12-15 14:30:00,157.12,157.38,156.65,157.13,24245.0,142.7893,143.0256,142.3622,142.7984,24245.0
2021-12-15 14:40:00,157.13,157.59,156.87,156.87,21712.0,142.7984,143.2165,142.5621,142.5621,21712.0
2021-12-15 14:50:00,156.77,157.4,156.51,156.76,19971.0,142.4713,143.0438,142.235,142.4622,19971.0
2021-12-15 15:00:00,156.87,157.93,156.81,157.93,40720.0,142.5621,143.5255,142.5076,143.5255,40720.0
2021-12-15 15:10:00,157.86,158.96,157.75,158.9,26055.0,143.4619,144.4615,143.3619,144.407,26055.0
2021-12-15 15:20:00,158.9,159.25,158.66,159.19,38728.0,144.407,144.7251,144.1889,144.6705,38728.0
2021-12-15 15:30:00,159.26,160.13,158.85,159.99,71710.0,144.7342,145.5248,144.3616,145.3976,71710.0
2021-12-15 15:40:00,160.02,160.12,159.23,159.31,40784.0,145.4248,145.5157,144.7069,144.7796,40784.0
2021-12-15 15:50:00,159.34,159.99,159.12,159.96,273827.0,144.8069,145.3976,144.6069,145.3703,273827.0
2021-12-16 09:30:00,160.61,161.41,160.05,161.02,36700.0,145.961,146.6881,145.4521,146.3336,36700.0
2021-12-16 09:40:00,160.89,161.23,159.86,161.23,24132.0,146.2155,146.5245,145.2794,146.5245,24132.0
2021-12-16 09:50:00,161.24,161.4,160.7,160.98,16899.0,146.5336,146.679,146.0428,146.2973,16899.0
2021-12-16 10:00:00,160.85,161.16,160.06,160.42,16646.0,146.1791,146.4609,145.4612,145.7884,16646.0
2021-12-16 10:10:00,160.31,160.95,160.27,160.79,22372.0,145.6884,146.27,145.652,146.1246,22372.0
2021-12-16 10:20:00,160.73,160.91,160.62,160.83,18771.0,146.0701,146.2337,145.9701,146.161,18771.0
2021-12-16 10:30:00,160.77,160.94,160.08,160.1,21451.0,146.1064,146.2609,145.4794,145.4975,21451.0
2021-12-16 10:40:00,160.24,160.46,159.98,160.32,12362.0,145.6248,145.8247,145.3885,145.6975,12362.0
2021-12-16 10:50:00,160.32,160.62,160.21,160.56,16101.0,145.6975,145.9701,145.5975,145.9156,16101.0
2021-12-16 11:00:00,160.56,160.6,159.5,159.58,13234.0,145.9156,145.9519,144.9523,145.025,13234.0
2021-12-16 11:10:00,159.65,160.48,159.56,160.4,11341.0,145.0886,145.8429,145.0068,145.7702,11341.0
2021-12-16 11:20:00,160.47,160.7,160.2,160.52,9523.0,145.8338,146.0428,145.5884,145.8792,9523.0
2021-12-16 11:30:00,160.58,160.58,159.62,159.77,14700.0,145.9338,145.9338,145.0613,145.1976,14700.0
2021-12-16 11:40:00,159.81,159.94,159.38,159.86,15543.0,145.234,145.3521,144.8432,145.2794,15543.0
2021-12-16 11:50:00,159.82,160.02,159.19,159.19,11901.0,145.2431,145.4248,144.6705,144.6705,11901.0
2021-12-16 12:00:00,159.52,159.64,158.71,158.78,19752.0,144.9704,145.0795,144.2343,144.2979,19752.0
2021-12-16 12:10:00,158.78,159.06,158.57,158.97,22591.0,144.2979,144.5524,144.1071,144.4706,22591.0
2021-12-16 12:20:00,158.98,159.13,142.0,145.0,1128931.0,144.4797,144.616,129.0484,131.7748,1128931.0
2021-12-16 12:30:00,144.96,149.5,143.0,146.68,574698.0,131.7384,135.8644,129.9572,133.3016,574698.0
2021-12-16 12:40:00,146.79,147.14,142.82,144.52,429379.0,133.4015,133.7196,129.7936,131.3386,429379.0
2021-12-16 12:50:00,144.43,146.47,144.02,145.91,317885.0,131.2568,133.1107,130.8842,132.6018,317885.0
2021-12-16 13:00:00,145.91,147.67,145.47,147.58,339479.0,132.6018,134.2013,132.2019,134.1195,339479.0
2021-12-16 13:10:00,147.59,148.94,147.33,147.46,145232.0,134.1286,135.3554,133.8923,134.0104,145232.0
2021-12-16 13:20:00,147.56,148.04,146.82,147.22,86894.0,134.1013,134.5375,133.4288,133.7923,86894.0
2021-12-16 13:30:00,147.22,148.63,147.01,148.62,144794.0,133.7923,135.0737,133.6015,135.0646,144794.0
2021-12-16 13:40:00,148.67,148.82,147.65,148.63,135880.0,135.1101,135.2464,134.1831,135.0737,135880.0
2021-12-16 13:50:00,148.51,148.9,147.57,147.88,71648.0,134.9646,135.3191,134.1104,134.3921,71648.0
2021-12-16 14:00:00,147.91,148.15,146.35,146.84,97335.0,134.4194,134.6375,133.0017,133.447,97335.0
2021-12-16 14:10:00,146.85,147.06,146.14,146.5,51983.0,133.4561,133.6469,132.8108,133.138,51983.0
2021-12-16 14:20:00,146.45,146.45,145.67,145.79,68403.0,133.0925,133.0925,132.3837,132.4927,68403.0
2021-12-16 14:30:00,145.79,146.43,145.61,146.06,40416.0,132.4927,133.0744,132.3292,132.7381,40416.0
2021-12-16 14:40:00,146.19,146.67,145.76,146.03,42335.0,132.8563,133.2925,132.4655,132.7108,42335.0
2021-12-16 14:50:00,146.1,146.35,145.4,145.47,115601.0,132.7745,133.0017,132.1383,132.2019,115601.0
2021-12-16 15:00:00,145.44,145.5,145.02,145.33,66220.0,132.1747,132.2292,131.793,132.0747,66220.0
2021-12-16 15:10:00,145.33,145.87,144.32,145.87,149314.0,132.0747,132.5654,131.1568,132.5654,149314.0
2021-12-16 15:20:00,145.95,146.63,145.5,146.4,87218.0,132.6381,133.2561,132.2292,133.0471,87218.0
2021-12-16 15:30:00,146.44,146.88,146.11,146.7,123515.0,133.0835,133.4833,132.7835,133.3197,123515.0
2021-12-16 15:40:00,146.67,146.75,146.06,146.16,127963.0,133.2925,133.3652,132.7381,132.829,127963.0
2021-12-16 15:50:00,146.15,146.84,146.05,146.4,308090.0,132.8199,133.447,132.729,133.0471,308090.0
2021-12-17 09:30:00,144.59,146.11,144.59,145.62,367047.0,131.4022,132.7835,131.4022,132.3382,367047.0
2021-12-17 09:40:00,145.67,148.28,145.51,147.99,200872.0,132.3837,134.7556,132.2383,134.4921,200872.0
2021-12-17 09:50:00,148.19,149.04,147.88,148.24,74201.0,134.6738,135.4463,134.3921,134.7193,74201.0
2021-12-17 10:00:00,148.09,150.93,147.7,150.04,317281.0,134.583,137.1639,134.2285,136.3551,317281.0
2021-12-17 10:10:00,150.0,150.15,148.07,148.9,62579.0,136.3187,136.4551,134.5648,135.3191,62579.0
2021-12-17 10:20:00,148.76,149.4,148.32,149.26,65383.0,135.1918,135.7735,134.792,135.6462,65383.0
2021-12-17 10:30:00,149.37,151.17,149.29,150.93,62143.0,135.7462,137.382,135.6735,137.1639,62143.0
2021-12-17 10:40:00,151.15,151.56,150.4,151.31,40975.0,137.3639,137.7365,136.6823,137.5093,40975.0
2021-12-17 10:50:00,151.34,152.28,151.21,151.64,81174.0,137.5365,138.3908,137.4184,137.8092,81174.0
2021-12-17 11:00:00,151.69,151.73,150.79,151.34,34804.0,137.8546,137.891,137.0367,137.5365,34804.0
2021-12-17 11:10:00,151.42,152.43,151.34,152.1,27210.0,137.6092,138.5271,137.5365,138.2272,27210.0
2021-12-17 11:20:00,152.15,152.57,152.06,152.3,28360.0,138.2727,138.6543,138.1909,138.409,28360.0
2021-12-17 11:30:00,152.33,152.39,150.76,150.76,59115.0,138.4362,138.4908,137.0094,137.0094,59115.0
2021-12-17 11:40:00,150.81,150.85,149.74,150.31,53380.0,137.0549,137.0912,136.0825,136.6005,53380.0
2021-12-17 11:50:00,150.39,150.91,150.35,150.81,28558.0,136.6732,137.1457,136.6368,137.0549,28558.0
2021-12-17 12:00:00,150.94,151.59,150.84,151.35,32897.0,137.173,137.7637,137.0821,137.5456,32897.0
2021-12-17 12:10:00,151.34,152.48,151.29,152.03,31234.0,137.5365,138.5726,137.4911,138.1636,31234.0
2021-12-17 12:20:00,152.11,152.31,151.29,152.26,24237.0,138.2363,138.4181,137.4911,138.3726,24237.0
2021-12-17 12:30:00,152.22,152.8,151.89,151.9,20551.0,138.3363,138.8634,138.0364,138.0455,20551.0
2021-12-17 12:40:00,151.91,152.36,151.62,151.72,29730.0,138.0545,138.4635,137.791,137.8819,29730.0
2021-12-17 12:50:00,151.73,151.86,151.11,151.52,28808.0,137.891,138.0091,137.3275,137.7001,28808.0
2021-12-17 13:00:00,151.5,151.9,151.23,151.29,39587.0,137.6819,138.0455,137.4366,137.4911,39587.0
2021-12-17 13:10:00,151.27,151.73,151.17,151.67,21593.0,137.4729,137.891,137.382,137.8364,21593.0
2021-12-17 13:20:00,151.72,152.04,151.53,151.65,23971.0,137.8819,138.1727,137.7092,137.8183,23971.0
2021-12-17 13:30:00,151.52,151.75,151.31,151.36,22246.0,137.7001,137.9091,137.5093,137.5547,22246.0
2021-12-17 13:40:00,151.41,151.56,151.04,151.55,14401.0,137.6001,137.7365,137.2639,137.7274,14401.0
2021-12-17 13:50:00,151.52,151.67,151.25,151.49,20012.0,137.7001,137.8364,137.4547,137.6728,20012.0
2021-12-17 14:00:00,151.45,151.62,151.07,151.39,18564.0,137.6365,137.791,137.2912,137.582,18564.0
2021-12-17 14:10:00,151.49,151.86,151.35,151.69,20880.0,137.6728,138.0091,137.5456,137.8546,20880.0
2021-12-17 14:20:00,151.67,151.93,151.12,151.18,20917.0,137.8364,138.0727,137.3366,137.3911,20917.0
2021-12-17 14:30:00,151.18,151.88,151.14,151.65,22018.0,137.3911,138.0273,137.3548,137.8183,22018.0
2021-12-17 14:40:00,151.6,152.2,151.48,152.17,22138.0,137.7728,138.3181,137.6638,138.2908,22138.0
2021-12-17 14:50:00,152.19,152.29,151.61,151.81,26094.0,138.309,138.3999,137.7819,137.9637,26094.0
2021-12-17 15:00:00,151.85,152.24,151.7,152.15,27625.0,138.0,138.3544,137.8637,138.2727,27625.0
2021-12-17 15:10:00,152.11,152.16,151.79,151.99,24854.0,138.2363,138.2817,137.9455,138.1272,24854.0
2021-12-17 15:20:00,151.99,152.42,151.75,151.87,35443.0,138.1272,138.518,137.9091,138.0182,35443.0
2021-12-17 15:30:00,151.85,151.97,151.35,151.63,48393.0,138.0,138.1091,137.5456,137.8001,48393.0
2021-12-17 15:40:00,151.66,152.08,151.3,151.4,57684.0,137.8273,138.209,137.5002,137.5911,57684.0
2021-12-17 15:50:00,151.4,152.78,151.09,151.65,290084.0,137.5911,138.8452,137.3093,137.8183,290084.0
2021-12-20 09:30:00,149.47,150.34,149.0,149.87,46734.0,135.8371,136.6277,135.41,136.2006,46734.0
2021-12-20 09:40:00,149.94,149.94,148.67,149.09,16412.0,136.2642,136.2642,135.1101,135.4917,16412.0
2021-12-20 09:50:00,149.08,150.44,149.06,150.22,13645.0,135.4827,136.7186,135.4645,136.5187,13645.0
2021-12-20 10:00:00,150.23,150.62,149.35,149.75,31792.0,136.5278,136.8822,135.728,136.0916,31792.0
2021-12-20 10:10:00,149.66,151.33,149.66,150.97,18276.0,136.0098,137.5274,136.0098,137.2003,18276.0
2021-12-20 10:20:00,150.98,151.33,150.61,150.74,18134.0,137.2094,137.5274,136.8731,136.9913,18134.0
2021-12-20 10:30:00,150.65,150.96,149.88,150.59,21359.0,136.9095,137.1912,136.2097,136.8549,21359.0
2021-12-20 10:40:00,150.73,150.84,150.01,150.07,14659.0,136.9822,137.0821,136.3278,136.3824,14659.0
2021-12-20 10:50:00,150.05,150.09,149.6,149.94,9564.0,136.3642,136.4005,135.9552,136.2642,9564.0
2021-12-20 11:00:00,150.15,150.18,149.62,150.14,10090.0,136.4551,136.4823,135.9734,136.446,10090.0
2021-12-20 11:10:00,150.07,150.07,149.3,149.47,18977.0,136.3824,136.3824,135.6826,135.8371,18977.0
2021-12-20 11:20:00,149.42,149.89,149.38,149.54,10771.0,135.7916,136.2188,135.7553,135.9007,10771.0
2021-12-20 11:30:00,149.5,149.71,149.37,149.5,20726.0,135.8644,136.0552,135.7462,135.8644,20726.0
2021-12-20 11:40:00,149.48,150.14,149.35,150.0,26886.0,135.8462,136.446,135.728,136.3187,26886.0
2021-12-20 11:50:00,150.03,150.74,150.02,150.74,19649.0,136.346,136.9913,136.3369,136.9913,19649.0
2021-12-20 12:00:00,150.83,150.94,150.26,150.5,12508.0,137.073,137.173,136.555,136.7731,12508.0
2021-12-20 12:10:00,150.52,150.7,150.01,150.64,23693.0,136.7913,136.9549,136.3278,136.9004,23693.0
2021-12-20 12:20:00,150.55,150.61,150.1,150.1,9138.0,136.8186,136.8731,136.4096,136.4096,9138.0
2021-12-20 12:30:00,150.16,150.16,149.68,149.68,8078.0,136.4642,136.4642,136.0279,136.0279,8078.0
2021-12-20 12:40:00,149.74,149.82,149.26,149.26,10595.0,136.0825,136.1552,135.6462,135.6462,10595.0
2021-12-20 12:50:00,149.31,149.51,149.04,149.13,14533.0,135.6917,135.8734,135.4463,135.5281,14533.0
2021-12-20 13:00:00,149.1,149.4,148.65,149.4,35770.0,135.5008,135.7735,135.0919,135.7735,35770.0
2021-12-20 13:10:00,149.45,149.47,149.02,149.21,17160.0,135.8189,135.8371,135.4281,135.6008,17160.0
2021-12-20 13:20:00,149.18,149.5,149.18,149.41,13031.0,135.5735,135.8644,135.5735,135.7826,13031.0
2021-12-20 13:30:00,149.46,149.65,149.11,149.65,9113.0,135.828,136.0007,135.5099,136.0007,9113.0
2021-12-20 13:40:00,149.62,149.86,149.36,149.48,9719.0,135.9734,136.1915,135.7371,135.8462,9719.0
2021-12-20 13:50:00,149.51,149.75,149.2,149.26,9715.0,135.8734,136.0916,135.5917,135.6462,9715.0
2021-12-20 14:00:00,149.42,149.69,149.26,149.69,17923.0,135.7916,136.037,135.6462,136.037,17923.0
2021-12-20 14:10:00,149.63,149.73,149.47,149.73,20043.0,135.9825,136.0734,135.8371,136.0734,20043.0
2021-12-20 14:20:00,149.64,149.68,149.26,149.35,8646.0,135.9916,136.0279,135.6462,135.728,8646.0
2021-12-20 14:30:00,149.32,149.41,149.1,149.32,9354.0,135.7008,135.7826,135.5008,135.7008,9354.0
2021-12-20 14:40:00,149.3,149.42,149.11,149.24,11849.0,135.6826,135.7916,135.5099,135.6281,11849.0
2021-12-20 14:50:00,149.24,149.6,149.18,149.38,12465.0,135.6281,135.9552,135.5735,135.7553,12465.0
2021-12-20 15:00:00,149.31,149.65,149.31,149.48,11119.0,135.6917,136.0007,135.6917,135.8462,11119.0
2021-12-20 15:10:00,149.41,150.08,149.38,150.08,12967.0,135.7826,136.3915,135.7553,136.3915,12967.0
2021-12-20 15:20:00,150.12,150.25,149.91,150.15,32027.0,136.4278,136.5459,136.237,136.4551,32027.0
2021-12-20 15:30:00,150.04,150.05,149.65,149.83,17224.0,136.3551,136.3642,136.0007,136.1643,17224.0
2021-12-20 15:40:00,149.78,150.08,149.61,149.71,24582.0,136.1188,136.3915,135.9643,136.0552,24582.0
2021-12-20 15:50:00,149.76,150.41,149.7,149.9,139677.0,136.1006,136.6914,136.0461,136.2279,139677.0
2021-12-21 09:30:00,151.19,152.51,151.19,152.32,44424.0,137.4002,138.5998,137.4002,138.4271,44424.0
2021-12-21 09:40:00,152.15,152.23,151.28,151.42,18392.0,138.2727,138.3454,137.482,137.6092,18392.0
2021-12-21 09:50:00,151.12,151.48,150.16,150.16,18500.0,137.3366,137.6638,136.4642,136.4642,18500.0
2021-12-21 10:00:00,150.24,150.75,150.01,150.28,18191.0,136.5369,137.0003,136.3278,136.5732,18191.0
2021-12-21 10:10:00,150.24,150.78,150.05,150.7,15360.0,136.5369,137.0276,136.3642,136.9549,15360.0
2021-12-21 10:20:00,150.64,151.0,149.5,149.78,20671.0,136.9004,137.2275,135.8644,136.1188,20671.0
2021-12-21 10:30:00,149.79,150.06,149.45,149.91,25440.0,136.1279,136.3733,135.8189,136.237,25440.0
2021-12-21 10:40:00,150.05,150.46,149.89,150.45,8708.0,136.3642,136.7368,136.2188,136.7277,8708.0
2021-12-21 10:50:00,150.5,150.56,150.32,150.36,16024.0,136.7731,136.8277,136.6096,136.6459,16024.0
2021-12-21 11:00:00,150.4,150.8,150.35,150.72,7879.0,136.6823,137.0458,136.6368,136.9731,7879.0
2021-12-21 11:10:00,150.66,151.15,150.52,150.86,22135.0,136.9186,137.3639,136.7913,137.1003,22135.0
2021-12-21 11:20:00,150.89,151.14,150.83,150.98,3931.0,137.1276,137.3548,137.073,137.2094,3931.0
2021-12-21 11:30:00,151.02,151.39,150.92,151.3,10672.0,137.2457,137.582,137.1548,137.5002,10672.0
2021-12-21 11:40:00,151.37,151.56,151.25,151.25,6363.0,137.5638,137.7365,137.4547,137.4547,6363.0
2021-12-21 11:50:00,151.22,151.5,151.11,151.16,10577.0,137.4275,137.6819,137.3275,137.3729,10577.0
2021-12-21 12:00:00,151.13,151.54,151.11,151.54,9988.0,137.3457,137.7183,137.3275,137.7183,9988.0
2021-12-21 12:10:00,151.55,151.62,151.33,151.33,4579.0,137.7274,137.791,137.5274,137.5274,4579.0
2021-12-21 12:20:00,151.31,151.51,151.11,151.51,5238.0,137.5093,137.691,137.3275,137.691,5238.0
2021-12-21 12:30:00,151.34,151.44,151.2,151.28,7122.0,137.5365,137.6274,137.4093,137.482,7122.0
2021-12-21 12:40:00,151.26,151.45,151.13,151.42,3479.0,137.4638,137.6365,137.3457,137.6092,3479.0
2021-12-21 12:50:00,151.37,151.74,151.37,151.73,6400.0,137.5638,137.9,137.5638,137.891,6400.0
2021-12-21 13:00:00,151.66,151.77,151.5,151.69,5870.0,137.8273,137.9273,137.6819,137.8546,5870.0
2021-12-21 13:10:00,151.6,151.83,151.59,151.73,5359.0,137.7728,137.9818,137.7637,137.891,5359.0
2021-12-21 13:20:00,151.77,151.95,151.72,151.79,6630.0,137.9273,138.0909,137.8819,137.9455,6630.0
2021-12-21 13:30:00,151.87,152.07,151.8,152.0,9908.0,138.0182,138.1999,137.9546,138.1363,9908.0
2021-12-21 13:40:00,151.99,152.18,151.95,152.11,11000.0,138.1272,138.2999,138.0909,138.2363,11000.0
2021-12-21 13:50:00,152.1,152.18,151.96,151.99,6100.0,138.2272,138.2999,138.1,138.1272,6100.0
2021-12-21 14:00:00,152.01,152.2,151.96,152.04,13869.0,138.1454,138.3181,138.1,138.1727,13869.0
2021-12-21 14:10:00,152.1,152.3,152.06,152.26,6316.0,138.2272,138.409,138.1909,138.3726,6316.0
2021-12-21 14:20:00,152.21,152.26,152.06,152.13,4370.0,138.3272,138.3726,138.1909,138.2545,4370.0
2021-12-21 14:30:00,152.14,152.34,152.05,152.13,12466.0,138.2636,138.4453,138.1818,138.2545,12466.0
2021-12-21 14:40:00,152.02,152.24,151.72,152.06,11959.0,138.1545,138.3544,137.8819,138.1909,11959.0
2021-12-21 14:50:00,152.08,152.3,152.06,152.23,14718.0,138.209,138.409,138.1909,138.3454,14718.0
2021-12-21 15:00:00,152.28,152.66,152.18,152.66,17205.0,138.3908,138.7361,138.2999,138.7361,17205.0
2021-12-21 15:10:00,152.55,152.72,152.4,152.42,9466.0,138.6362,138.7907,138.4998,138.518,9466.0
2021-12-21 15:20:00,152.34,152.47,152.22,152.41,8793.0,138.4453,138.5635,138.3363,138.5089,8793.0
2021-12-21 15:30:00,152.39,152.6,152.11,152.19,13758.0,138.4908,138.6816,138.2363,138.309,13758.0
2021-12-21 15:40:00,152.18,152.18,151.59,151.61,15368.0,138.2999,138.2999,137.7637,137.7819,15368.0
2021-12-21 15:50:00,151.56,152.72,151.56,152.66,93988.0,137.7365,138.7907,137.7365,138.7361,93988.0
2021-12-22 09:30:00,152.15,152.38,150.58,151.02,26174.0,138.2727,138.4817,136.8458,137.2457,26174.0
2021-12-22 09:40:00,150.94,152.09,150.54,151.88,5434.0,137.173,138.2181,136.8095,138.0273,5434.0
2021-12-22 09:50:00,151.96,152.59,151.4,151.4,13160.0,138.1,138.6725,137.5911,137.5911,13160.0
2021-12-22 10:00:00,151.53,151.85,151.24,151.67,8523.0,137.7092,138.0,137.4457,137.8364,8523.0
2021-12-22 10:10:00,151.76,152.04,151.37,151.82,9478.0,137.9182,138.1727,137.5638,137.9727,9478.0
2021-12-22 10:20:00,151.84,152.38,151.82,152.19,8090.0,137.9909,138.4817,137.9727,138.309,8090.0
2021-12-22 10:30:00,152.08,152.3,151.64,152.07,10120.0,138.209,138.409,137.8092,138.1999,10120.0
2021-12-22 10:40:00,151.99,152.32,151.98,152.2,6350.0,138.1272,138.4271,138.1182,138.3181,6350.0
2021-12-22 10:50:00,152.22,152.39,152.1,152.38,6317.0,138.3363,138.4908,138.2272,138.4817,6317.0
2021-12-22 11:00:00,152.25,152.34,151.96,151.99,5511.0,138.3635,138.4453,138.1,138.1272,5511.0
2021-12-22 11:10:00,151.95,152.5,151.94,152.43,13086.0,138.0909,138.5907,138.0818,138.5271,13086.0
2021-12-22 11:20:00,152.48,152.63,152.1,152.15,5475.0,138.5726,138.7089,138.2272,138.2727,5475.0
2021-12-22 11:30:00,152.14,152.43,152.11,152.16,5008.0,138.2636,138.5271,138.2363,138.2817,5008.0
2021-12-22 11:40:00,152.26,152.31,152.08,152.19,15351.0,138.3726,138.4181,138.209,138.309,15351.0
2021-12-22 11:50:00,152.19,152.52,152.19,152.21,12338.0,138.309,138.6089,138.309,138.3272,12338.0
2021-12-22 12:00:00,152.21,152.32,151.99,152.0,15638.0,138.3272,138.4271,138.1272,138.1363,15638.0
2021-12-22 12:10:00,152.0,152.03,151.81,152.01,5339.0,138.1363,138.1636,137.9637,138.1454,5339.0
2021-12-22 12:20:00,151.95,152.6,151.95,152.56,7679.0,138.0909,138.6816,138.0909,138.6453,7679.0
2021-12-22 12:30:00,152.44,152.51,152.14,152.47,7439.0,138.5362,138.5998,138.2636,138.5635,7439.0
2021-12-22 12:40:00,152.44,152.5,152.3,152.47,3082.0,138.5362,138.5907,138.409,138.5635,3082.0
2021-12-22 12:50:00,152.56,152.56,152.33,152.52,6362.0,138.6453,138.6453,138.4362,138.6089,6362.0
2021-12-22 13:00:00,152.53,152.59,152.21,152.29,6597.0,138.618,138.6725,138.3272,138.3999,6597.0
2021-12-22 13:10:00,152.29,152.3,151.97,151.97,8071.0,138.3999,138.409,138.1091,138.1091,8071.0
2021-12-22 13:20:00,152.03,152.07,151.69,151.74,6933.0,138.1636,138.1999,137.8546,137.9,6933.0
2021-12-22 13:30:00,151.71,151.82,151.29,151.29,7340.0,137.8728,137.9727,137.4911,137.4911,7340.0
2021-12-22 13:40:00,151.31,151.34,151.03,151.03,6823.0,137.5093,137.5365,137.2548,137.2548,6823.0
2021-12-22 13:50:00,151.01,151.39,151.01,151.22,7148.0,137.2366,137.582,137.2366,137.4275,7148.0
2021-12-22 14:00:00,151.22,151.26,150.79,151.02,7175.0,137.4275,137.4638,137.0367,137.2457,7175.0
2021-12-22 14:10:00,151.11,151.48,151.04,151.39,7072.0,137.3275,137.6638,137.2639,137.582,7072.0
2021-12-22 14:20:00,151.35,151.51,150.85,151.01,7155.0,137.5456,137.691,137.0912,137.2366,7155.0
2021-12-22 14:30:00,151.02,151.3,151.0,151.3,5413.0,137.2457,137.5002,137.2275,137.5002,5413.0
2021-12-22 14:40:00,151.24,151.24,151.01,151.24,5344.0,137.4457,137.4457,137.2366,137.4457,5344.0
2021-12-22 14:50:00,151.29,151.51,151.18,151.43,5978.0,137.4911,137.691,137.3911,137.6183,5978.0
2021-12-22 15:00:00,151.45,151.59,151.36,151.47,12211.0,137.6365,137.7637,137.5547,137.6547,12211.0
2021-12-22 15:10:00,151.49,151.59,151.39,151.39,9399.0,137.6728,137.7637,137.582,137.582,9399.0
2021-12-22 15:20:00,151.38,151.61,151.27,151.29,13404.0,137.5729,137.7819,137.4729,137.4911,13404.0
2021-12-22 15:30:00,151.28,151.55,151.25,151.52,29641.0,137.482,137.7274,137.4547,137.7001,29641.0
2021-12-22 15:40:00,151.5,151.8,151.47,151.72,20035.0,137.6819,137.9546,137.6547,137.8819,20035.0
2021-12-22 15:50:00,151.76,152.46,151.74,152.43,78910.0,137.9182,138.5544,137.9,138.5271,78910.0
2021-12-23 09:30:00,152.47,153.31,151.92,152.23,66939.0,138.5635,139.3268,138.0636,138.3454,66939.0
2021-12-23 09:40:00,152.01,153.43,152.01,153.35,13985.0,138.1454,139.4359,138.1454,139.3632,13985.0
2021-12-23 09:50:00,153.47,153.87,152.62,152.62,18311.0,139.4723,139.8358,138.6998,138.6998,18311.0
2021-12-23 10:00:00,152.63,153.5,152.59,153.5,20387.0,138.7089,139.4995,138.6725,139.4995,20387.0
2021-12-23 10:10:00,153.48,153.88,153.3,153.69,8260.0,139.4813,139.8449,139.3178,139.6722,8260.0
2021-12-23 10:20:00,153.8,154.28,153.49,153.74,13719.0,139.7722,140.2084,139.4904,139.7176,13719.0
2021-12-23 10:30:00,153.71,154.05,153.58,153.98,3949.0,139.6904,139.9994,139.5722,139.9357,3949.0
2021-12-23 10:40:00,153.98,154.36,153.76,153.82,6706.0,139.9357,140.2811,139.7358,139.7903,6706.0
2021-12-23 10:50:00,153.78,154.19,153.64,154.19,8889.0,139.754,140.1266,139.6268,140.1266,8889.0
2021-12-23 11:00:00,154.29,154.29,153.64,153.7,7055.0,140.2175,140.2175,139.6268,139.6813,7055.0
2021-12-23 11:10:00,153.8,154.13,153.6,154.1,7921.0,139.7722,140.0721,139.5904,140.0448,7921.0
2021-12-23 11:20:00,154.05,154.24,153.9,154.14,4755.0,139.9994,140.172,139.863,140.0811,4755.0
2021-12-23 11:30:00,154.2,154.45,154.16,154.37,12147.0,140.1357,140.3629,140.0993,140.2902,12147.0
2021-12-23 11:40:00,154.41,154.48,154.16,154.17,10166.0,140.3265,140.3901,140.0993,140.1084,10166.0
2021-12-23 11:50:00,154.17,154.33,154.08,154.11,8699.0,140.1084,140.2538,140.0266,140.0539,8699.0
2021-12-23 12:00:00,154.06,154.11,153.95,153.95,7748.0,140.0084,140.0539,139.9085,139.9085,7748.0
2021-12-23 12:10:00,154.0,154.03,153.84,154.0,4813.0,139.9539,139.9812,139.8085,139.9539,4813.0
2021-12-23 12:20:00,154.0,154.19,153.99,154.06,6559.0,139.9539,140.1266,139.9448,140.0084,6559.0
2021-12-23 12:30:00,154.07,154.28,153.95,154.19,10231.0,140.0175,140.2084,139.9085,140.1266,10231.0
2021-12-23 12:40:00,154.27,154.35,154.18,154.28,4100.0,140.1993,140.272,140.1175,140.2084,4100.0
2021-12-23 12:50:00,154.31,154.35,154.22,154.22,7133.0,140.2356,140.272,140.1538,140.1538,7133.0
2021-12-23 13:00:00,154.28,154.41,154.09,154.32,6249.0,140.2084,140.3265,140.0357,140.2447,6249.0
2021-12-23 13:10:00,154.31,154.39,154.2,154.31,8990.0,140.2356,140.3083,140.1357,140.2356,8990.0
2021-12-23 13:20:00,154.35,154.46,154.3,154.37,5472.0,140.272,140.372,140.2266,140.2902,5472.0
2021-12-23 13:30:00,154.37,154.46,154.2,154.32,2019.0,140.2902,140.372,140.1357,140.2447,2019.0
2021-12-23 13:40:00,154.31,154.44,154.18,154.44,10313.0,140.2356,140.3538,140.1175,140.3538,10313.0
2021-12-23 13:50:00,154.48,154.69,154.47,154.59,5946.0,140.3901,140.581,140.381,140.4901,5946.0
2021-12-23 14:00:00,154.62,154.81,154.57,154.66,7507.0,140.5174,140.69,140.4719,140.5537,7507.0
2021-12-23 14:10:00,154.63,154.77,154.56,154.68,6350.0,140.5265,140.6537,140.4628,140.5719,6350.0
2021-12-23 14:20:00,154.72,154.81,154.59,154.64,5408.0,140.6082,140.69,140.4901,140.5355,5408.0
2021-12-23 14:30:00,154.62,154.66,154.31,154.32,10952.0,140.5174,140.5537,140.2356,140.2447,10952.0
2021-12-23 14:40:00,154.34,154.46,154.28,154.31,9572.0,140.2629,140.372,140.2084,140.2356,9572.0
2021-12-23 14:50:00,154.21,154.32,154.13,154.13,6638.0,140.1448,140.2447,140.0721,140.0721,6638.0
2021-12-23 15:00:00,154.18,154.18,153.77,153.88,8065.0,140.1175,140.1175,139.7449,139.8449,8065.0
2021-12-23 15:10:00,153.93,154.03,153.8,153.85,8311.0,139.8903,139.9812,139.7722,139.8176,8311.0
2021-12-23 15:20:00,153.94,153.99,153.61,153.63,6877.0,139.8994,139.9448,139.5995,139.6177,6877.0
2021-12-23 15:30:00,153.6,153.66,153.32,153.64,16578.0,139.5904,139.6449,139.3359,139.6268,16578.0
2021-12-23 15:40:00,153.64,153.86,153.52,153.77,18481.0,139.6268,139.8267,139.5177,139.7449,18481.0
2021-12-23 15:50:00,153.86,154.0,153.36,153.42,72298.0,139.8267,139.9539,139.3723,139.4268,72298.0
2021-12-27 09:30:00,153.68,154.09,153.3,153.66,28733.0,139.6631,140.0357,139.3178,139.6449,28733.0
2021-12-27 09:40:00,153.57,154.2,153.31,153.41,18855.0,139.5631,140.1357,139.3268,139.4177,18855.0
2021-12-27 09:50:00,153.37,153.37,152.78,153.08,18869.0,139.3814,139.3814,138.8452,139.1178,18869.0
2021-12-27 10:00:00,153.01,153.5,152.76,153.45,18529.0,139.0542,139.4995,138.827,139.4541,18529.0
2021-12-27 10:10:00,153.66,154.06,153.51,153.89,15573.0,139.6449,140.0084,139.5086,139.8539,15573.0
2021-12-27 10:20:00,153.86,154.32,153.61,154.32,12459.0,139.8267,140.2447,139.5995,140.2447,12459.0
2021-12-27 10:30:00,154.32,154.55,154.11,154.33,18695.0,140.2447,140.4538,140.0539,140.2538,18695.0
2021-12-27 10:40:00,154.41,154.47,154.1,154.16,12586.0,140.3265,140.381,140.0448,140.0993,12586.0
2021-12-27 10:50:00,154.26,154.41,154.12,154.41,14844.0,140.1902,140.3265,140.063,140.3265,14844.0
2021-12-27 11:00:00,154.42,154.6,154.31,154.54,14230.0,140.3356,140.4992,140.2356,140.4447,14230.0
2021-12-27 11:10:00,154.6,154.74,154.23,154.24,11031.0,140.4992,140.6264,140.1629,140.172,11031.0
2021-12-27 11:20:00,154.16,154.33,154.0,154.33,11657.0,140.0993,140.2538,139.9539,140.2538,11657.0
2021-12-27 11:30:00,154.28,154.29,154.13,154.26,12880.0,140.2084,140.2175,140.0721,140.1902,12880.0
2021-12-27 11:40:00,154.26,154.67,154.22,154.22,10747.0,140.1902,140.5628,140.1538,140.1538,10747.0
2021-12-27 11:50:00,154.21,154.23,153.8,154.07,18289.0,140.1448,140.1629,139.7722,140.0175,18289.0
2021-12-27 12:00:00,154.05,154.22,153.84,154.09,16186.0,139.9994,140.1538,139.8085,140.0357,16186.0
2021-12-27 12:10:00,154.01,154.17,153.85,154.17,19655.0,139.963,140.1084,139.8176,140.1084,19655.0
2021-12-27 12:20:00,154.16,154.22,153.93,154.21,12547.0,140.0993,140.1538,139.8903,140.1448,12547.0
2021-12-27 12:30:00,154.25,154.4,154.07,154.26,8770.0,140.1811,140.3174,140.0175,140.1902,8770.0
2021-12-27 12:40:00,154.25,154.6,154.07,154.54,19395.0,140.1811,140.4992,140.0175,140.4447,19395.0
2021-12-27 12:50:00,154.54,154.62,154.21,154.3,27543.0,140.4447,140.5174,140.1448,140.2266,27543.0
2021-12-27 13:00:00,154.33,154.41,154.27,154.33,10784.0,140.2538,140.3265,140.1993,140.2538,10784.0
2021-12-27 13:10:00,154.31,154.51,154.27,154.45,10634.0,140.2356,140.4174,140.1993,140.3629,10634.0
2021-12-27 13:20:00,154.44,154.51,154.3,154.51,9450.0,140.3538,140.4174,140.2266,140.4174,9450.0
2021-12-27 13:30:00,154.47,154.53,154.23,154.46,8843.0,140.381,140.4356,140.1629,140.372,8843.0
2021-12-27 13:40:00,154.43,154.43,154.1,154.16,9239.0,140.3447,140.3447,140.0448,140.0993,9239.0
2021-12-27 13:50:00,154.23,154.41,154.2,154.35,9454.0,140.1629,140.3265,140.1357,140.272,9454.0
2021-12-27 14:00:00,154.31,154.6,154.24,154.55,16590.0,140.2356,140.4992,140.172,140.4538,16590.0
2021-12-27 14:10:00,154.58,154.66,154.49,154.54,15103.0,140.481,140.5537,140.3992,140.4447,15103.0
2021-12-27 14:20:00,154.52,154.62,154.46,154.49,8765.0,140.4265,140.5174,140.372,140.3992,8765.0
2021-12-27 14:30:00,154.46,154.53,154.36,154.44,10517.0,140.372,140.4356,140.2811,140.3538,10517.0
2021-12-27 14:40:00,154.46,154.51,154.26,154.29,12855.0,140.372,140.4174,140.1902,140.2175,12855.0
2021-12-27 14:50:00,154.3,154.33,154.14,154.18,13297.0,140.2266,140.2538,140.0811,140.1175,13297.0
2021-12-27 15:00:00,154.16,154.26,154.05,154.18,18042.0,140.0993,140.1902,139.9994,140.1175,18042.0
2021-12-27 15:10:00,154.19,154.4,154.09,154.35,10036.0,140.1266,140.3174,140.0357,140.272,10036.0
2021-12-27 15:20:00,154.32,154.43,154.22,154.36,16095.0,140.2447,140.3447,140.1538,140.2811,16095.0
2021-12-27 15:30:00,154.4,154.78,154.39,154.46,15597.0,140.3174,140.6628,140.3083,140.372,15597.0
2021-12-27 15:40:00,154.43,154.63,154.38,154.42,12448.0,140.3447,140.5265,140.2993,140.3356,12448.0
2021-12-27 15:50:00,154.5,155.4,154.5,155.36,120999.0,140.4083,141.2262,140.4083,141.1899,120999.0
2021-12-28 09:30:00,156.4,156.42,155.3,156.02,48200.0,142.135,142.1532,141.1353,141.7897,48200.0
2021-12-28 09:40:00,156.04,156.81,155.67,155.9,17730.0,141.8079,142.5076,141.4716,141.6806,17730.0
2021-12-28 09:50:00,155.85,156.28,155.65,156.0,11554.0,141.6352,142.026,141.4534,141.7715,11554.0
2021-12-28 10:00:00,156.11,156.62,155.48,155.67,22464.0,141.8715,142.3349,141.2989,141.4716,22464.0
2021-12-28 10:10:00,155.76,156.08,155.13,155.13,11898.0,141.5534,141.8442,140.9808,140.9808,11898.0
2021-12-28 10:20:00,155.18,155.69,155.18,155.57,7559.0,141.0263,141.4898,141.0263,141.3807,7559.0
2021-12-28 10:30:00,155.55,156.19,155.5,155.95,16011.0,141.3625,141.9442,141.3171,141.7261,16011.0
2021-12-28 10:40:00,155.89,156.04,155.6,155.75,13870.0,141.6715,141.8079,141.408,141.5443,13870.0
2021-12-28 10:50:00,155.83,155.98,155.54,155.65,11287.0,141.617,141.7533,141.3535,141.4534,11287.0
2021-12-28 11:00:00,155.62,155.83,155.29,155.37,7222.0,141.4262,141.617,141.1263,141.199,7222.0
2021-12-28 11:10:00,155.3,155.37,154.9,154.95,8968.0,141.1353,141.199,140.7718,140.8173,8968.0
2021-12-28 11:20:00,154.86,155.09,154.86,155.09,3894.0,140.7355,140.9445,140.7355,140.9445,3894.0
2021-12-28 11:30:00,155.06,155.34,154.91,155.34,5332.0,140.9172,141.1717,140.7809,141.1717,5332.0
2021-12-28 11:40:00,155.38,155.43,155.18,155.29,6615.0,141.208,141.2535,141.0263,141.1263,6615.0
2021-12-28 11:50:00,155.22,155.63,155.19,155.43,3509.0,141.0626,141.4352,141.0354,141.2535,3509.0
2021-12-28 12:00:00,155.41,155.65,155.41,155.52,5080.0,141.2353,141.4534,141.2353,141.3353,5080.0
2021-12-28 12:10:00,155.5,155.64,155.33,155.37,6020.0,141.3171,141.4443,141.1626,141.199,6020.0
2021-12-28 12:20:00,155.36,155.57,155.2,155.23,4497.0,141.1899,141.3807,141.0445,141.0717,4497.0
2021-12-28 12:30:00,155.17,155.35,155.09,155.35,6753.0,141.0172,141.1808,140.9445,141.1808,6753.0
2021-12-28 12:40:00,155.37,155.42,155.3,155.34,2877.0,141.199,141.2444,141.1353,141.1717,2877.0
2021-12-28 12:50:00,155.39,155.59,155.31,155.31,6417.0,141.2171,141.3989,141.1444,141.1444,6417.0
2021-12-28 13:00:00,155.28,155.53,155.21,155.53,15314.0,141.1172,141.3444,141.0536,141.3444,15314.0
2021-12-28 13:10:00,155.56,155.57,155.23,155.35,7748.0,141.3716,141.3807,141.0717,141.1808,7748.0
2021-12-28 13:20:00,155.36,155.53,155.34,155.47,4464.0,141.1899,141.3444,141.1717,141.2898,4464.0
2021-12-28 13:30:00,155.52,155.57,155.34,155.4,7300.0,141.3353,141.3807,141.1717,141.2262,7300.0
2021-12-28 13:40:00,155.43,155.62,155.43,155.59,3518.0,141.2535,141.4262,141.2535,141.3989,3518.0
2021-12-28 13:50:00,155.64,155.89,155.63,155.86,9025.0,141.4443,141.6715,141.4352,141.6443,9025.0
2021-12-28 14:00:00,155.7,155.77,155.6,155.7,9398.0,141.4989,141.5625,141.408,141.4989,9398.0
2021-12-28 14:10:00,155.7,156.09,155.61,156.07,12366.0,141.4989,141.8533,141.4171,141.8351,12366.0
2021-12-28 14:20:00,156.08,156.35,156.08,156.24,10384.0,141.8442,142.0896,141.8442,141.9896,10384.0
2021-12-28 14:30:00,156.28,156.35,156.04,156.14,8994.0,142.026,142.0896,141.8079,141.8987,8994.0
2021-12-28 14:40:00,156.14,156.27,155.96,156.0,5325.0,141.8987,142.0169,141.7351,141.7715,5325.0
2021-12-28 14:50:00,155.96,156.25,155.94,156.2,8028.0,141.7351,141.9987,141.717,141.9533,8028.0
2021-12-28 15:00:00,156.1,156.17,155.93,156.12,10645.0,141.8624,141.926,141.7079,141.8806,10645.0
2021-12-28 15:10:00,156.09,156.28,156.05,156.24,6521.0,141.8533,142.026,141.8169,141.9896,6521.0
2021-12-28 15:20:00,156.25,156.25,156.02,156.02,12748.0,141.9987,141.9987,141.7897,141.7897,12748.0
2021-12-28 15:30:00,156.06,156.35,156.06,156.18,14728.0,141.826,142.0896,141.826,141.9351,14728.0
2021-12-28 15:40:00,156.18,156.55,156.13,156.36,17421.0,141.9351,142.2713,141.8896,142.0987,17421.0
2021-12-28 15:50:00,156.24,156.24,155.71,155.95,90918.0,141.9896,141.9896,141.5079,141.7261,90918.0
2021-12-29 09:30:00,156.1,157.48,156.07,156.9,24578.0,141.8624,143.1165,141.8351,142.5894,24578.0
2021-12-29 09:40:00,157.08,157.26,156.4,156.57,17404.0,142.753,142.9166,142.135,142.2895,17404.0
2021-12-29 09:50:00,156.72,157.5,156.72,157.4,8058.0,142.4258,143.1347,142.4258,143.0438,8058.0
2021-12-29 10:00:00,157.45,158.14,157.34,158.14,26968.0,143.0892,143.7163,142.9893,143.7163,26968.0
2021-12-29 10:10:00,158.15,158.48,156.88,157.24,22814.0,143.7254,144.0253,142.5712,142.8984,22814.0
2021-12-29 10:20:00,157.34,157.68,157.3,157.39,8776.0,142.9893,143.2983,142.9529,143.0347,8776.0
2021-12-29 10:30:00,157.37,157.57,157.02,157.3,8802.0,143.0165,143.1983,142.6985,142.9529,8802.0
2021-12-29 10:40:00,157.31,157.43,157.05,157.15,7762.0,142.962,143.0711,142.7257,142.8166,7762.0
2021-12-29 10:50:00,156.96,157.3,156.96,157.17,6973.0,142.6439,142.9529,142.6439,142.8348,6973.0
2021-12-29 11:00:00,157.09,157.7,157.0,157.59,7094.0,142.7621,143.3164,142.6803,143.2165,7094.0
2021-12-29 11:10:00,157.53,157.94,157.42,157.76,74735.0,143.1619,143.5346,143.062,143.371,74735.0
2021-12-29 11:20:00,157.71,157.8,157.17,157.48,56733.0,143.3255,143.4073,142.8348,143.1165,56733.0
2021-12-29 11:30:00,157.44,157.55,157.27,157.41,18277.0,143.0802,143.1801,142.9257,143.0529,18277.0
2021-12-29 11:40:00,157.55,157.56,157.43,157.49,3448.0,143.1801,143.1892,143.0711,143.1256,3448.0
2021-12-29 11:50:00,157.43,157.47,157.12,157.12,5044.0,143.0711,143.1074,142.7893,142.7893,5044.0
2021-12-29 12:00:00,157.09,157.19,156.92,157.0,8461.0,142.7621,142.853,142.6076,142.6803,8461.0
2021-12-29 12:10:00,157.02,157.02,156.5,156.57,12279.0,142.6985,142.6985,142.2259,142.2895,12279.0
2021-12-29 12:20:00,156.58,156.64,156.43,156.48,5888.0,142.2986,142.3531,142.1623,142.2077,5888.0
2021-12-29 12:30:00,156.46,156.52,156.27,156.47,5660.0,142.1895,142.2441,142.0169,142.1986,5660.0
2021-12-29 12:40:00,156.41,156.73,156.24,156.73,7722.0,142.1441,142.4349,141.9896,142.4349,7722.0
2021-12-29 12:50:00,156.68,156.94,156.6,156.94,8762.0,142.3895,142.6258,142.3168,142.6258,8762.0
2021-12-29 13:00:00,156.94,157.06,156.54,156.62,19090.0,142.6258,142.7348,142.2622,142.3349,19090.0
2021-12-29 13:10:00,156.49,156.69,156.44,156.57,5324.0,142.2168,142.3986,142.1714,142.2895,5324.0
2021-12-29 13:20:00,156.5,156.6,156.4,156.6,3569.0,142.2259,142.3168,142.135,142.3168,3569.0
2021-12-29 13:30:00,156.57,156.7,156.25,156.25,5436.0,142.2895,142.4077,141.9987,141.9987,5436.0
2021-12-29 13:40:00,156.32,156.4,156.18,156.4,4435.0,142.0623,142.135,141.9351,142.135,4435.0
2021-12-29 13:50:00,156.39,156.65,156.39,156.56,2909.0,142.1259,142.3622,142.1259,142.2804,2909.0
2021-12-29 14:00:00,156.47,156.51,156.38,156.49,3293.0,142.1986,142.235,142.1168,142.2168,3293.0
2021-12-29 14:10:00,156.53,156.78,156.49,156.58,7437.0,142.2532,142.4804,142.2168,142.2986,7437.0
2021-12-29 14:20:00,156.58,156.64,156.39,156.5,7765.0,142.2986,142.3531,142.1259,142.2259,7765.0
2021-12-29 14:30:00,156.55,156.86,156.54,156.72,3323.0,142.2713,142.5531,142.2622,142.4258,3323.0
2021-12-29 14:40:00,156.66,156.74,156.52,156.65,5628.0,142.3713,142.444,142.2441,142.3622,5628.0
2021-12-29 14:50:00,156.6,156.82,156.6,156.7,3469.0,142.3168,142.5167,142.3168,142.4077,3469.0
2021-12-29 15:00:00,156.68,156.79,156.47,156.47,6511.0,142.3895,142.4894,142.1986,142.1986,6511.0
2021-12-29 15:10:00,156.42,156.57,156.42,156.57,4925.0,142.1532,142.2895,142.1532,142.2895,4925.0
2021-12-29 15:20:00,156.5,156.6,156.3,156.58,7927.0,142.2259,142.3168,142.0441,142.2986,7927.0
2021-12-29 15:30:00,156.58,156.83,156.54,156.65,8320.0,142.2986,142.5258,142.2622,142.3622,8320.0
2021-12-29 15:40:00,156.67,156.75,156.56,156.69,11155.0,142.3804,142.4531,142.2804,142.3986,11155.0
2021-12-29 15:50:00,156.71,156.81,156.29,156.33,44901.0,142.4167,142.5076,142.035,142.0714,44901.0
2021-12-30 09:30:00,156.37,156.72,155.5,156.48,23092.0,142.1078,142.4258,141.3171,142.2077,23092.0
2021-12-30 09:40:00,156.56,157.24,156.35,157.09,15760.0,142.2804,142.8984,142.0896,142.7621,15760.0
2021-12-30 09:50:00,157.03,157.34,156.65,156.83,26185.0,142.7076,142.9893,142.3622,142.5258,26185.0
2021-12-30 10:00:00,157.03,157.73,156.88,157.52,11864.0,142.7076,143.3437,142.5712,143.1529,11864.0
2021-12-30 10:10:00,157.47,157.79,157.39,157.66,15755.0,143.1074,143.3982,143.0347,143.2801,15755.0
2021-12-30 10:20:00,157.6,157.77,157.25,157.5,14403.0,143.2256,143.3801,142.9075,143.1347,14403.0
2021-12-30 10:30:00,157.5,157.8,157.43,157.64,45886.0,143.1347,143.4073,143.0711,143.2619,45886.0
2021-12-30 10:40:00,157.72,158.05,157.69,157.85,11592.0,143.3346,143.6345,143.3074,143.4528,11592.0
2021-12-30 10:50:00,157.7,157.92,157.54,157.75,16913.0,143.3164,143.5164,143.171,143.3619,16913.0
2021-12-30 11:00:00,157.72,157.74,157.44,157.51,6962.0,143.3346,143.3528,143.0802,143.1438,6962.0
2021-12-30 11:10:00,157.37,157.61,157.34,157.48,10144.0,143.0165,143.2347,142.9893,143.1165,10144.0
2021-12-30 11:20:00,157.44,157.69,157.24,157.51,15671.0,143.0802,143.3074,142.8984,143.1438,15671.0
2021-12-30 11:30:00,157.45,157.57,157.21,157.48,10868.0,143.0892,143.1983,142.8711,143.1165,10868.0
2021-12-30 11:40:00,157.41,157.48,157.18,157.29,7346.0,143.0529,143.1165,142.8439,142.9438,7346.0
2021-12-30 11:50:00,157.24,157.43,157.1,157.36,13197.0,142.8984,143.0711,142.7712,143.0075,13197.0
2021-12-30 12:00:00,157.42,157.75,157.42,157.57,13079.0,143.062,143.3619,143.062,143.1983,13079.0
2021-12-30 12:10:00,157.51,157.78,157.5,157.55,10179.0,143.1438,143.3891,143.1347,143.1801,10179.0
2021-12-30 12:20:00,157.48,157.75,157.32,157.72,12083.0,143.1165,143.3619,142.9711,143.3346,12083.0
2021-12-30 12:30:00,157.75,157.75,157.39,157.6,10235.0,143.3619,143.3619,143.0347,143.2256,10235.0
2021-12-30 12:40:00,157.58,157.6,157.33,157.39,10435.0,143.2074,143.2256,142.9802,143.0347,10435.0
2021-12-30 12:50:00,157.38,157.58,157.38,157.44,6457.0,143.0256,143.2074,143.0256,143.0802,6457.0
2021-12-30 13:00:00,157.37,157.72,157.36,157.68,7285.0,143.0165,143.3346,143.0075,143.2983,7285.0
2021-12-30 13:10:00,157.65,157.69,157.38,157.38,5644.0,143.271,143.3074,143.0256,143.0256,5644.0
2021-12-30 13:20:00,157.38,157.45,157.33,157.38,7794.0,143.0256,143.0892,142.9802,143.0256,7794.0
2021-12-30 13:30:00,157.39,157.51,157.32,157.37,7258.0,143.0347,143.1438,142.9711,143.0165,7258.0
2021-12-30 13:40:00,157.36,157.65,157.22,157.59,18621.0,143.0075,143.271,142.8802,143.2165,18621.0
2021-12-30 13:50:00,157.59,157.85,157.39,157.58,26219.0,143.2165,143.4528,143.0347,143.2074,26219.0
2021-12-30 14:00:00,157.57,157.57,157.11,157.38,7578.0,143.1983,143.1983,142.7803,143.0256,7578.0
2021-12-30 14:10:00,157.38,157.41,157.11,157.2,7689.0,143.0256,143.0529,142.7803,142.862,7689.0
2021-12-30 14:20:00,157.2,157.23,156.98,157.23,14033.0,142.862,142.8893,142.6621,142.8893,14033.0
2021-12-30 14:30:00,157.21,157.33,157.1,157.33,9483.0,142.8711,142.9802,142.7712,142.9802,9483.0
2021-12-30 14:40:00,157.32,157.4,157.24,157.32,10325.0,142.9711,143.0438,142.8984,142.9711,10325.0
2021-12-30 14:50:00,157.35,157.44,157.28,157.35,10397.0,142.9984,143.0802,142.9348,142.9984,10397.0
2021-12-30 15:00:00,157.39,157.39,157.05,157.06,13697.0,143.0347,143.0347,142.7257,142.7348,13697.0
2021-12-30 15:10:00,157.02,157.02,156.86,156.93,10621.0,142.6985,142.6985,142.5531,142.6167,10621.0
2021-12-30 15:20:00,156.91,156.94,156.72,156.73,7227.0,142.5985,142.6258,142.4258,142.4349,7227.0
2021-12-30 15:30:00,156.74,156.96,156.6,156.66,16663.0,142.444,142.6439,142.3168,142.3713,16663.0
2021-12-30 15:40:00,156.63,156.68,156.38,156.44,22166.0,142.344,142.3895,142.1168,142.1714,22166.0
2021-12-30 15:50:00,156.37,156.38,155.41,155.8,83258.0,142.1078,142.1168,141.2353,141.5897,83258.0
2021-12-31 09:30:00,155.8,157.03,155.8,156.39,13746.0,141.5897,142.7076,141.5897,142.1259,13746.0
2021-12-31 09:40:00,156.37,156.37,155.5,155.72,9681.0,142.1078,142.1078,141.3171,141.517,9681.0
2021-12-31 09:50:00,155.74,156.62,155.65,156.09,5304.0,141.5352,142.3349,141.4534,141.8533,5304.0
2021-12-31 10:00:00,156.28,156.36,155.66,156.07,8927.0,142.026,142.0987,141.4625,141.8351,8927.0
2021-12-31 10:10:00,156.11,156.27,155.94,156.27,2855.0,141.8715,142.0169,141.717,142.0169,2855.0
2021-12-31 10:20:00,156.18,156.18,155.63,155.66,8864.0,141.9351,141.9351,141.4352,141.4625,8864.0
2021-12-31 10:30:00,155.61,155.69,155.08,155.56,9135.0,141.4171,141.4898,140.9354,141.3716,9135.0
2021-12-31 10:40:00,155.55,155.61,155.41,155.6,4313.0,141.3625,141.4171,141.2353,141.408,4313.0
2021-12-31 10:50:00,155.65,156.06,155.42,156.04,6298.0,141.4534,141.826,141.2444,141.8079,6298.0
2021-12-31 11:00:00,156.0,156.0,155.39,155.5,6109.0,141.7715,141.7715,141.2171,141.3171,6109.0
2021-12-31 11:10:00,155.5,155.65,155.42,155.58,4907.0,141.3171,141.4534,141.2444,141.3898,4907.0
2021-12-31 11:20:00,155.55,156.04,155.51,156.04,10210.0,141.3625,141.8079,141.3262,141.8079,10210.0
2021-12-31 11:30:00,155.92,155.99,155.77,155.97,10209.0,141.6988,141.7624,141.5625,141.7442,10209.0
2021-12-31 11:40:00,155.92,156.17,155.92,156.09,3741.0,141.6988,141.926,141.6988,141.8533,3741.0
2021-12-31 11:50:00,156.11,156.11,155.77,155.92,5907.0,141.8715,141.8715,141.5625,141.6988,5907.0
2021-12-31 12:00:00,155.84,156.14,155.84,156.02,3766.0,141.6261,141.8987,141.6261,141.7897,3766.0
2021-12-31 12:10:00,156.05,156.11,155.77,155.8,9250.0,141.8169,141.8715,141.5625,141.5897,9250.0
2021-12-31 12:20:00,155.77,155.91,155.58,155.72,10593.0,141.5625,141.6897,141.3898,141.517,10593.0
2021-12-31 12:30:00,155.75,156.01,155.75,155.91,3974.0,141.5443,141.7806,141.5443,141.6897,3974.0
2021-12-31 12:40:00,155.94,155.94,155.74,155.81,2385.0,141.717,141.717,141.5352,141.5988,2385.0
2021-12-31 12:50:00,155.77,156.07,155.62,155.97,11739.0,141.5625,141.8351,141.4262,141.7442,11739.0
2021-12-31 13:00:00,156.0,156.04,155.84,155.84,2512.0,141.7715,141.8079,141.6261,141.6261,2512.0
2021-12-31 13:10:00,155.89,155.89,155.71,155.71,1501.0,141.6715,141.6715,141.5079,141.5079,1501.0
2021-12-31 13:20:00,155.61,155.87,155.55,155.81,8321.0,141.4171,141.6534,141.3625,141.5988,8321.0
2021-12-31 13:30:00,155.81,155.9,155.7,155.83,3591.0,141.5988,141.6806,141.4989,141.617,3591.0
2021-12-31 13:40:00,155.77,155.77,155.65,155.77,4356.0,141.5625,141.5625,141.4534,141.5625,4356.0
2021-12-31 13:50:00,155.71,155.99,155.71,155.86,4952.0,141.5079,141.7624,141.5079,141.6443,4952.0
2021-12-31 14:00:00,155.94,155.96,155.87,155.9,2776.0,141.717,141.7351,141.6534,141.6806,2776.0
2021-12-31 14:10:00,155.9,155.95,155.75,155.75,3112.0,141.6806,141.7261,141.5443,141.5443,3112.0
2021-12-31 14:20:00,155.76,155.91,155.75,155.91,5209.0,141.5534,141.6897,141.5443,141.6897,5209.0
2021-12-31 14:30:00,155.91,156.03,155.91,156.02,3754.0,141.6897,141.7988,141.6897,141.7897,3754.0
2021-12-31 14:40:00,156.01,156.1,155.92,155.94,5343.0,141.7806,141.8624,141.6988,141.717,5343.0
2021-12-31 14:50:00,155.97,156.01,155.78,155.89,4789.0,141.7442,141.7806,141.5716,141.6715,4789.0
2021-12-31 15:00:00,155.93,156.11,155.82,155.82,6268.0,141.7079,141.8715,141.6079,141.6079,6268.0
2021-12-31 15:10:00,155.81,155.86,155.58,155.71,12547.0,141.5988,141.6443,141.3898,141.5079,12547.0
2021-12-31 15:20:00,155.77,155.99,155.64,155.88,11611.0,141.5625,141.7624,141.4443,141.6624,11611.0
2021-12-31 15:30:00,155.85,156.08,155.7,155.89,15548.0,141.6352,141.8442,141.4989,141.6715,15548.0
2021-12-31 15:40:00,155.89,156.01,155.77,155.8,17135.0,141.6715,141.7806,141.5625,141.5897,17135.0
2021-12-31 15:50:00,155.74,155.77,155.05,155.2,50911.0,141.5352,141.5625,140.9081,141.0445,50911.0
2022-01-03 09:30:00,155.65,158.48,155.65,157.08,69825.0,141.4534,144.0253,141.4534,142.753,69825.0
2022-01-03 09:40:00,157.14,157.58,156.65,156.75,30138.0,142.8075,143.2074,142.3622,142.4531,30138.0
2022-01-03 09:50:00,156.76,157.61,156.28,157.61,37298.0,142.4622,143.2347,142.026,143.2347,37298.0
2022-01-03 10:00:00,157.53,158.46,157.4,157.92,43004.0,143.1619,144.0071,143.0438,143.5164,43004.0
2022-01-03 10:10:00,158.08,158.43,157.58,157.89,21127.0,143.6618,143.9799,143.2074,143.4891,21127.0
2022-01-03 10:20:00,157.73,158.46,157.52,158.36,24686.0,143.3437,144.0071,143.1529,143.9162,24686.0
2022-01-03 10:30:00,158.4,158.9,157.97,158.43,23987.0,143.9526,144.407,143.5618,143.9799,23987.0
2022-01-03 10:40:00,158.45,158.85,158.29,158.44,29080.0,143.998,144.3616,143.8526,143.989,29080.0
2022-01-03 10:50:00,158.5,159.06,158.19,158.51,43825.0,144.0435,144.5524,143.7618,144.0526,43825.0
2022-01-03 11:00:00,158.55,158.88,158.27,158.75,14517.0,144.0889,144.3888,143.8345,144.2707,14517.0
2022-01-03 11:10:00,158.73,158.77,158.24,158.77,11115.0,144.2525,144.2889,143.8072,144.2889,11115.0
2022-01-03 11:20:00,158.73,159.13,158.71,159.08,14944.0,144.2525,144.616,144.2343,144.5706,14944.0
2022-01-03 11:30:00,159.02,159.12,158.24,158.3,15050.0,144.516,144.6069,143.8072,143.8617,15050.0
2022-01-03 11:40:00,158.3,159.16,158.3,159.06,27316.0,143.8617,144.6433,143.8617,144.5524,27316.0
2022-01-03 11:50:00,159.03,159.25,158.92,159.14,23522.0,144.5251,144.7251,144.4252,144.6251,23522.0
2022-01-03 12:00:00,159.18,159.65,159.03,159.31,24655.0,144.6615,145.0886,144.5251,144.7796,24655.0
2022-01-03 12:10:00,159.3,159.73,159.01,159.59,27592.0,144.7705,145.1613,144.507,145.0341,27592.0
2022-01-03 12:20:00,159.55,159.98,159.43,159.66,28108.0,144.9977,145.3885,144.8887,145.0977,28108.0
2022-01-03 12:30:00,159.65,159.87,159.37,159.8,22349.0,145.0886,145.2885,144.8341,145.2249,22349.0
2022-01-03 12:40:00,159.77,159.96,159.63,159.93,21991.0,145.1976,145.3703,145.0704,145.343,21991.0
2022-01-03 12:50:00,159.93,160.09,159.69,159.86,20760.0,145.343,145.4885,145.1249,145.2794,20760.0
2022-01-03 13:00:00,159.87,160.15,159.76,159.76,16105.0,145.2885,145.543,145.1886,145.1886,16105.0
2022-01-03 13:10:00,159.64,160.0,159.46,159.79,47199.0,145.0795,145.4067,144.9159,145.2158,47199.0
2022-01-03 13:20:00,159.75,159.86,159.63,159.64,13655.0,145.1795,145.2794,145.0704,145.0795,13655.0
2022-01-03 13:30:00,159.66,159.68,159.43,159.53,13451.0,145.0977,145.1159,144.8887,144.9795,13451.0
2022-01-03 13:40:00,159.53,160.05,159.53,159.92,24798.0,144.9795,145.4521,144.9795,145.334,24798.0
2022-01-03 13:50:00,159.92,160.1,159.92,160.01,16880.0,145.334,145.4975,145.334,145.4158,16880.0
2022-01-03 14:00:00,159.99,160.07,159.63,159.91,18015.0,145.3976,145.4703,145.0704,145.3249,18015.0
2022-01-03 14:10:00,159.87,159.93,159.61,159.63,11964.0,145.2885,145.343,145.0522,145.0704,11964.0
2022-01-03 14:20:00,159.64,159.75,159.59,159.74,24848.0,145.0795,145.1795,145.0341,145.1704,24848.0
2022-01-03 14:30:00,159.74,159.97,159.71,159.95,26057.0,145.1704,145.3794,145.1431,145.3612,26057.0
2022-01-03 14:40:00,159.94,160.45,159.94,160.34,20142.0,145.3521,145.8156,145.3521,145.7157,20142.0
2022-01-03 14:50:00,160.37,160.6,160.07,160.29,22641.0,145.7429,145.9519,145.4703,145.6702,22641.0
2022-01-03 15:00:00,160.25,160.34,160.15,160.21,10138.0,145.6339,145.7157,145.543,145.5975,10138.0
2022-01-03 15:10:00,160.2,160.4,160.15,160.24,17031.0,145.5884,145.7702,145.543,145.6248,17031.0
2022-01-03 15:20:00,160.25,160.36,160.08,160.18,20528.0,145.6339,145.7338,145.4794,145.5702,20528.0
2022-01-03 15:30:00,160.19,160.46,160.19,160.27,23237.0,145.5793,145.8247,145.5793,145.652,23237.0
2022-01-03 15:40:00,160.26,160.37,159.99,160.03,42232.0,145.643,145.7429,145.3976,145.4339,42232.0
2022-01-03 15:50:00,160.0,160.01,159.12,159.77,191870.0,145.4067,145.4158,144.6069,145.1976,191870.0
2022-01-04 09:30:00,160.8,161.78,160.14,161.52,51203.0,146.1337,147.0243,145.5339,146.788,51203.0
2022-01-04 09:40:00,161.56,163.45,161.08,163.1,46361.0,146.8244,148.542,146.3882,148.2239,46361.0
2022-01-04 09:50:00,162.9,163.47,162.79,162.96,48620.0,148.0422,148.5602,147.9422,148.0967,48620.0
2022-01-04 10:00:00,163.07,163.11,161.3,161.93,49195.0,148.1967,148.233,146.5881,147.1606,49195.0
2022-01-04 10:10:00,161.81,161.81,160.69,161.12,12457.0,147.0516,147.0516,146.0337,146.4245,12457.0
2022-01-04 10:20:00,161.12,161.83,161.12,161.59,20520.0,146.4245,147.0698,146.4245,146.8516,20520.0
2022-01-04 10:30:00,161.59,161.59,159.89,160.0,39160.0,146.8516,146.8516,145.3067,145.4067,39160.0
2022-01-04 10:40:00,160.03,160.41,159.12,159.18,35247.0,145.4339,145.7793,144.6069,144.6615,35247.0
2022-01-04 10:50:00,159.19,159.3,158.05,158.29,26851.0,144.6705,144.7705,143.6345,143.8526,26851.0
2022-01-04 11:00:00,158.43,158.44,157.45,157.84,27245.0,143.9799,143.989,143.0892,143.4437,27245.0
2022-01-04 11:10:00,157.89,158.07,157.53,158.06,27439.0,143.4891,143.6527,143.1619,143.6436,27439.0
2022-01-04 11:20:00,158.02,158.14,157.3,157.77,22079.0,143.6073,143.7163,142.9529,143.3801,22079.0
2022-01-04 11:30:00,157.8,158.46,157.67,158.36,20813.0,143.4073,144.0071,143.2892,143.9162,20813.0
2022-01-04 11:40:00,158.44,158.71,158.32,158.58,12554.0,143.989,144.2343,143.8799,144.1162,12554.0
2022-01-04 11:50:00,158.56,159.1,158.45,158.45,21500.0,144.098,144.5888,143.998,143.998,21500.0
2022-01-04 12:00:00,158.44,158.68,157.78,157.99,21099.0,143.989,144.2071,143.3891,143.58,21099.0
2022-01-04 12:10:00,157.98,159.09,157.96,158.73,13351.0,143.5709,144.5797,143.5527,144.2525,13351.0
2022-01-04 12:20:00,158.75,158.84,158.37,158.6,11029.0,144.2707,144.3525,143.9253,144.1344,11029.0
2022-01-04 12:30:00,158.51,159.16,158.51,159.14,10595.0,144.0526,144.6433,144.0526,144.6251,10595.0
2022-01-04 12:40:00,158.97,159.38,158.88,159.17,14910.0,144.4706,144.8432,144.3888,144.6524,14910.0
2022-01-04 12:50:00,159.2,159.39,158.92,158.96,5788.0,144.6796,144.8523,144.4252,144.4615,5788.0
2022-01-04 13:00:00,159.0,159.5,158.99,159.39,8225.0,144.4979,144.9523,144.4888,144.8523,8225.0
2022-01-04 13:10:00,159.4,159.6,159.29,159.3,5962.0,144.8614,145.0431,144.7614,144.7705,5962.0
2022-01-04 13:20:00,159.31,159.65,159.21,159.4,7337.0,144.7796,145.0886,144.6887,144.8614,7337.0
2022-01-04 13:30:00,159.37,159.76,159.1,159.63,9732.0,144.8341,145.1886,144.5888,145.0704,9732.0
2022-01-04 13:40:00,159.56,159.74,159.46,159.58,11540.0,145.0068,145.1704,144.9159,145.025,11540.0
2022-01-04 13:50:00,159.55,159.55,159.1,159.22,7855.0,144.9977,144.9977,144.5888,144.6978,7855.0
2022-01-04 14:00:00,159.18,159.62,159.18,159.49,7943.0,144.6615,145.0613,144.6615,144.9432,7943.0
2022-01-04 14:10:00,159.54,159.89,159.49,159.8,9290.0,144.9886,145.3067,144.9432,145.2249,9290.0
2022-01-04 14:20:00,159.83,160.37,159.83,160.07,16167.0,145.2522,145.7429,145.2522,145.4703,16167.0
2022-01-04 14:30:00,160.13,160.54,160.13,160.44,13265.0,145.5248,145.8974,145.5248,145.8065,13265.0
2022-01-04 14:40:00,160.45,160.77,160.45,160.77,9397.0,145.8156,146.1064,145.8156,146.1064,9397.0
2022-01-04 14:50:00,160.81,161.0,160.72,160.96,11540.0,146.1428,146.3155,146.061,146.2791,11540.0
2022-01-04 15:00:00,161.06,161.16,160.8,160.87,7941.0,146.37,146.4609,146.1337,146.1973,7941.0
2022-01-04 15:10:00,160.88,161.32,160.88,161.26,10200.0,146.2064,146.6063,146.2064,146.5517,10200.0
2022-01-04 15:20:00,161.27,161.47,160.97,161.26,13601.0,146.5608,146.7426,146.2882,146.5517,13601.0
2022-01-04 15:30:00,161.32,161.34,160.96,161.15,14766.0,146.6063,146.6244,146.2791,146.4518,14766.0
2022-01-04 15:40:00,161.13,161.47,161.06,161.47,30549.0,146.4336,146.7426,146.37,146.7426,30549.0
2022-01-04 15:50:00,161.43,161.77,161.1,161.2,88840.0,146.7062,147.0152,146.4063,146.4972,88840.0
2022-01-05 09:30:00,160.58,161.64,160.2,161.36,37859.0,145.9338,146.8971,145.5884,146.6426,37859.0
2022-01-05 09:40:00,161.53,162.2,161.5,161.9,23797.0,146.7971,147.406,146.7699,147.1334,23797.0
2022-01-05 09:50:00,161.79,162.5,161.71,162.37,12265.0,147.0334,147.6786,146.9607,147.5605,12265.0
2022-01-05 10:00:00,162.32,162.89,161.98,162.27,19355.0,147.5151,148.0331,147.2061,147.4696,19355.0
2022-01-05 10:10:00,162.16,162.45,161.74,162.08,22206.0,147.3697,147.6332,146.988,147.297,22206.0
2022-01-05 10:20:00,162.19,162.37,162.05,162.12,13489.0,147.3969,147.5605,147.2697,147.3333,13489.0
2022-01-05 10:30:00,162.09,162.16,160.35,160.73,30272.0,147.306,147.3697,145.7247,146.0701,30272.0
2022-01-05 10:40:00,160.74,160.86,160.23,160.61,22804.0,146.0792,146.1882,145.6157,145.961,22804.0
2022-01-05 10:50:00,160.61,160.72,160.19,160.67,21953.0,145.961,146.061,145.5793,146.0156,21953.0
2022-01-05 11:00:00,160.66,160.95,160.41,160.75,19483.0,146.0065,146.27,145.7793,146.0883,19483.0
2022-01-05 11:10:00,160.75,161.23,160.26,161.23,18504.0,146.0883,146.5245,145.643,146.5245,18504.0
2022-01-05 11:20:00,161.21,162.27,161.21,161.96,22009.0,146.5063,147.4696,146.5063,147.1879,22009.0
2022-01-05 11:30:00,162.06,162.15,161.62,161.96,13808.0,147.2788,147.3606,146.8789,147.1879,13808.0
2022-01-05 11:40:00,161.99,162.38,161.53,161.85,13918.0,147.2152,147.5696,146.7971,147.0879,13918.0
2022-01-05 11:50:00,161.87,162.62,161.87,162.43,14295.0,147.1061,147.7877,147.1061,147.615,14295.0
2022-01-05 12:00:00,162.35,162.68,162.05,162.27,11234.0,147.5423,147.8422,147.2697,147.4696,11234.0
2022-01-05 12:10:00,162.26,162.53,162.07,162.48,7598.0,147.4605,147.7059,147.2879,147.6605,7598.0
2022-01-05 12:20:00,162.52,162.88,162.43,162.7,15794.0,147.6968,148.024,147.615,147.8604,15794.0
2022-01-05 12:30:00,162.7,162.7,161.91,161.91,19231.0,147.8604,147.8604,147.1425,147.1425,19231.0
2022-01-05 12:40:00,161.98,161.98,161.31,161.37,14261.0,147.2061,147.2061,146.5972,146.6517,14261.0
2022-01-05 12:50:00,161.37,161.54,160.88,160.91,28324.0,146.6517,146.8062,146.2064,146.2337,28324.0
2022-01-05 13:00:00,160.9,161.16,160.37,160.52,20640.0,146.2246,146.4609,145.7429,145.8792,20640.0
2022-01-05 13:10:00,160.55,161.01,160.43,160.67,16953.0,145.9065,146.3245,145.7974,146.0156,16953.0
2022-01-05 13:20:00,160.74,161.28,160.65,161.11,12744.0,146.0792,146.5699,145.9974,146.4154,12744.0
2022-01-05 13:30:00,161.08,161.35,161.04,161.23,6898.0,146.3882,146.6335,146.3518,146.5245,6898.0
2022-01-05 13:40:00,161.16,161.23,160.75,160.75,15613.0,146.4609,146.5245,146.0883,146.0883,15613.0
2022-01-05 13:50:00,160.81,161.38,160.81,161.2,10603.0,146.1428,146.6608,146.1428,146.4972,10603.0
2022-01-05 14:00:00,161.23,161.86,160.63,160.83,9714.0,146.5245,147.097,145.9792,146.161,9714.0
2022-01-05 14:10:00,160.77,160.79,160.17,160.23,12326.0,146.1064,146.1246,145.5612,145.6157,12326.0
2022-01-05 14:20:00,160.16,160.46,159.84,160.21,21880.0,145.5521,145.8247,145.2613,145.5975,21880.0
2022-01-05 14:30:00,160.24,160.49,159.96,160.1,17325.0,145.6248,145.852,145.3703,145.4975,17325.0
2022-01-05 14:40:00,160.17,160.21,159.45,159.61,49156.0,145.5612,145.5975,144.9068,145.0522,49156.0
2022-01-05 14:50:00,159.7,160.01,159.58,159.61,15244.0,145.134,145.4158,145.025,145.0522,15244.0
2022-01-05 15:00:00,159.56,159.62,158.76,158.96,31142.0,145.0068,145.0613,144.2798,144.4615,31142.0
2022-01-05 15:10:00,158.95,159.6,158.86,159.44,22439.0,144.4524,145.0431,144.3706,144.8977,22439.0
2022-01-05 15:20:00,159.44,159.55,158.96,159.04,24676.0,144.8977,144.9977,144.4615,144.5342,24676.0
2022-01-05 15:30:00,158.98,159.53,158.66,159.33,37749.0,144.4797,144.9795,144.1889,144.7978,37749.0
2022-01-05 15:40:00,159.37,159.62,158.85,158.97,44860.0,144.8341,145.0613,144.3616,144.4706,44860.0
2022-01-05 15:50:00,158.93,159.24,157.96,158.05,209783.0,144.4343,144.716,143.5527,143.6345,209783.0
2022-01-06 09:30:00,158.09,160.63,158.09,159.59,36628.0,143.6709,145.9792,143.6709,145.0341,36628.0
2022-01-06 09:40:00,159.75,160.55,159.75,159.84,19656.0,145.1795,145.9065,145.1795,145.2613,19656.0
2022-01-06 09:50:00,159.65,160.01,158.1,158.46,23984.0,145.0886,145.4158,143.68,144.0071,23984.0
2022-01-06 10:00:00,158.45,158.6,156.54,156.9,30766.0,143.998,144.1344,142.2622,142.5894,30766.0
2022-01-06 10:10:00,157.07,157.79,156.56,156.6,28441.0,142.7439,143.3982,142.2804,142.3168,28441.0
2022-01-06 10:20:00,156.55,157.73,156.44,157.47,22136.0,142.2713,143.3437,142.1714,143.1074,22136.0
2022-01-06 10:30:00,157.62,158.57,157.62,158.38,15841.0,143.2437,144.1071,143.2437,143.9344,15841.0
2022-01-06 10:40:00,158.32,158.51,157.59,158.51,15409.0,143.8799,144.0526,143.2165,144.0526,15409.0
2022-01-06 10:50:00,158.51,158.94,158.15,158.58,19266.0,144.0526,144.4433,143.7254,144.1162,19266.0
2022-01-06 11:00:00,158.52,159.38,158.51,159.19,22456.0,144.0617,144.8432,144.0526,144.6705,22456.0
2022-01-06 11:10:00,159.14,159.59,158.89,158.99,17248.0,144.6251,145.0341,144.3979,144.4888,17248.0
2022-01-06 11:20:00,158.93,158.93,158.06,158.48,21668.0,144.4343,144.4343,143.6436,144.0253,21668.0
2022-01-06 11:30:00,158.53,158.58,157.72,158.06,17616.0,144.0707,144.1162,143.3346,143.6436,17616.0
2022-01-06 11:40:00,158.12,159.26,158.03,159.22,17430.0,143.6981,144.7342,143.6163,144.6978,17430.0
2022-01-06 11:50:00,159.2,159.43,158.87,158.97,12006.0,144.6796,144.8887,144.3797,144.4706,12006.0
2022-01-06 12:00:00,158.96,159.08,158.64,159.08,8817.0,144.4615,144.5706,144.1707,144.5706,8817.0
2022-01-06 12:10:00,159.08,159.17,158.66,158.72,10783.0,144.5706,144.6524,144.1889,144.2434,10783.0
2022-01-06 12:20:00,158.74,159.11,158.59,159.11,12853.0,144.2616,144.5978,144.1253,144.5978,12853.0
2022-01-06 12:30:00,159.17,159.42,158.86,159.19,10211.0,144.6524,144.8796,144.3706,144.6705,10211.0
2022-01-06 12:40:00,159.38,159.81,159.26,159.69,7525.0,144.8432,145.234,144.7342,145.1249,7525.0
2022-01-06 12:50:00,159.63,159.63,159.29,159.32,7965.0,145.0704,145.0704,144.7614,144.7887,7965.0
2022-01-06 13:00:00,159.3,159.32,159.08,159.28,8798.0,144.7705,144.7887,144.5706,144.7523,8798.0
2022-01-06 13:10:00,159.35,159.39,158.96,159.28,11141.0,144.816,144.8523,144.4615,144.7523,11141.0
2022-01-06 13:20:00,159.25,159.28,158.41,158.44,11970.0,144.7251,144.7523,143.9617,143.989,11970.0
2022-01-06 13:30:00,158.48,158.8,158.34,158.49,12502.0,144.0253,144.3161,143.8981,144.0344,12502.0
2022-01-06 13:40:00,158.47,158.98,158.44,158.75,8638.0,144.0162,144.4797,143.989,144.2707,8638.0
2022-01-06 13:50:00,158.82,159.07,158.78,158.97,9337.0,144.3343,144.5615,144.2979,144.4706,9337.0
2022-01-06 14:00:00,158.99,159.05,158.1,158.73,15907.0,144.4888,144.5433,143.68,144.2525,15907.0
2022-01-06 14:10:00,158.73,159.05,158.59,158.84,11301.0,144.2525,144.5433,144.1253,144.3525,11301.0
2022-01-06 14:20:00,158.89,158.99,158.6,158.71,13514.0,144.3979,144.4888,144.1344,144.2343,13514.0
2022-01-06 14:30:00,158.77,158.88,158.52,158.67,10775.0,144.2889,144.3888,144.0617,144.198,10775.0
2022-01-06 14:40:00,158.64,158.94,158.63,158.82,11509.0,144.1707,144.4433,144.1616,144.3343,11509.0
2022-01-06 14:50:00,158.9,158.93,158.67,158.72,11336.0,144.407,144.4343,144.198,144.2434,11336.0
2022-01-06 15:00:00,158.71,159.15,158.58,158.59,16831.0,144.2343,144.6342,144.1162,144.1253,16831.0
2022-01-06 15:10:00,158.59,158.79,158.41,158.46,12155.0,144.1253,144.307,143.9617,144.0071,12155.0
2022-01-06 15:20:00,158.55,158.55,158.18,158.45,17203.0,144.0889,144.0889,143.7527,143.998,17203.0
2022-01-06 15:30:00,158.45,158.56,157.65,158.0,29723.0,143.998,144.098,143.271,143.5891,29723.0
2022-01-06 15:40:00,158.03,158.14,157.72,157.81,33133.0,143.6163,143.7163,143.3346,143.4164,33133.0
2022-01-06 15:50:00,157.77,158.24,157.62,158.15,100419.0,143.3801,143.8072,143.2437,143.7254,100419.0
2022-01-07 09:30:00,158.87,159.78,158.01,158.32,41203.0,144.3797,145.2067,143.5982,143.8799,41203.0
2022-01-07 09:40:00,158.32,159.1,158.1,158.17,13687.0,143.8799,144.5888,143.68,143.7436,13687.0
2022-01-07 09:50:00,158.02,158.09,157.31,157.99,17254.0,143.6073,143.6709,142.962,143.58,17254.0
2022-01-07 10:00:00,157.98,158.2,157.03,157.21,20695.0,143.5709,143.7708,142.7076,142.8711,20695.0
2022-01-07 10:10:00,157.0,157.4,156.69,156.75,14899.0,142.6803,143.0438,142.3986,142.4531,14899.0
2022-01-07 10:20:00,156.68,157.1,156.38,156.74,21134.0,142.3895,142.7712,142.1168,142.444,21134.0
2022-01-07 10:30:00,156.63,157.0,155.82,156.11,14770.0,142.344,142.6803,141.6079,141.8715,14770.0
2022-01-07 10:40:00,156.09,156.22,155.17,155.17,17473.0,141.8533,141.9714,141.0172,141.0172,17473.0
2022-01-07 10:50:00,155.17,155.64,154.96,155.55,25608.0,141.0172,141.4443,140.8264,141.3625,25608.0
2022-01-07 11:00:00,155.41,156.06,155.06,155.69,13271.0,141.2353,141.826,140.9172,141.4898,13271.0
2022-01-07 11:10:00,155.71,156.1,155.28,155.31,15504.0,141.5079,141.8624,141.1172,141.1444,15504.0
2022-01-07 11:20:00,155.44,156.07,155.34,156.05,7332.0,141.2626,141.8351,141.1717,141.8169,7332.0
2022-01-07 11:30:00,155.9,156.21,155.72,155.9,7969.0,141.6806,141.9623,141.517,141.6806,7969.0
2022-01-07 11:40:00,155.96,156.34,155.59,156.34,13789.0,141.7351,142.0805,141.3989,142.0805,13789.0
2022-01-07 11:50:00,156.37,156.54,156.18,156.33,7557.0,142.1078,142.2622,141.9351,142.0714,7557.0
2022-01-07 12:00:00,156.22,156.65,156.08,156.49,8063.0,141.9714,142.3622,141.8442,142.2168,8063.0
2022-01-07 12:10:00,156.53,156.7,156.42,156.46,5351.0,142.2532,142.4077,142.1532,142.1895,5351.0
2022-01-07 12:20:00,156.39,156.6,156.23,156.52,7835.0,142.1259,142.3168,141.9805,142.2441,7835.0
2022-01-07 12:30:00,156.44,156.44,156.14,156.32,6188.0,142.1714,142.1714,141.8987,142.0623,6188.0
2022-01-07 12:40:00,156.33,156.64,156.27,156.56,5983.0,142.0714,142.3531,142.0169,142.2804,5983.0
2022-01-07 12:50:00,156.59,156.79,156.57,156.73,4929.0,142.3077,142.4894,142.2895,142.4349,4929.0
2022-01-07 13:00:00,156.69,156.78,156.4,156.71,9425.0,142.3986,142.4804,142.135,142.4167,9425.0
2022-01-07 13:10:00,156.67,156.71,156.53,156.66,7017.0,142.3804,142.4167,142.2532,142.3713,7017.0
2022-01-07 13:20:00,156.69,156.7,156.29,156.29,6409.0,142.3986,142.4077,142.035,142.035,6409.0
2022-01-07 13:30:00,156.29,156.5,156.23,156.45,10685.0,142.035,142.2259,141.9805,142.1805,10685.0
2022-01-07 13:40:00,156.51,156.79,156.45,156.46,5636.0,142.235,142.4894,142.1805,142.1895,5636.0
2022-01-07 13:50:00,156.42,156.67,156.24,156.59,6614.0,142.1532,142.3804,141.9896,142.3077,6614.0
2022-01-07 14:00:00,156.63,156.63,155.97,156.06,10237.0,142.344,142.344,141.7442,141.826,10237.0
2022-01-07 14:10:00,156.06,156.2,155.86,155.87,12382.0,141.826,141.9533,141.6443,141.6534,12382.0
2022-01-07 14:20:00,155.87,155.87,155.2,155.41,18627.0,141.6534,141.6534,141.0445,141.2353,18627.0
2022-01-07 14:30:00,155.43,155.51,155.21,155.51,16452.0,141.2535,141.3262,141.0536,141.3262,16452.0
2022-01-07 14:40:00,155.53,155.67,155.41,155.61,13252.0,141.3444,141.4716,141.2353,141.4171,13252.0
2022-01-07 14:50:00,155.61,155.81,155.42,155.62,9654.0,141.4171,141.5988,141.2444,141.4262,9654.0
2022-01-07 15:00:00,155.69,155.9,155.42,155.45,11892.0,141.4898,141.6806,141.2444,141.2717,11892.0
2022-01-07 15:10:00,155.42,155.45,155.22,155.37,15300.0,141.2444,141.2717,141.0626,141.199,15300.0
2022-01-07 15:20:00,155.33,155.38,154.97,155.12,30245.0,141.1626,141.208,140.8354,140.9718,30245.0
2022-01-07 15:30:00,155.12,155.4,154.84,155.0,71631.0,140.9718,141.2262,140.7173,140.8627,71631.0
2022-01-07 15:40:00,154.99,155.24,154.92,155.22,42580.0,140.8536,141.0808,140.79,141.0626,42580.0
2022-01-07 15:50:00,155.19,155.43,154.09,154.14,219751.0,141.0354,141.2535,140.0357,140.0811,219751.0
2022-01-10 09:30:00,152.46,153.66,151.75,152.25,70011.0,138.5544,139.6449,137.9091,138.3635,70011.0
2022-01-10 09:40:00,152.1,152.4,151.38,151.82,48319.0,138.2272,138.4998,137.5729,137.9727,48319.0
2022-01-10 09:50:00,151.71,152.15,150.5,150.76,27338.0,137.8728,138.2727,136.7731,137.0094,27338.0
2022-01-10 10:00:00,150.66,150.92,150.05,150.73,24547.0,136.9186,137.1548,136.3642,136.9822,24547.0
2022-01-10 10:10:00,150.71,150.74,150.07,150.11,13273.0,136.964,136.9913,136.3824,136.4187,13273.0
2022-01-10 10:20:00,150.18,150.64,149.85,150.09,40705.0,136.4823,136.9004,136.1824,136.4005,40705.0
2022-01-10 10:30:00,150.0,150.62,149.6,149.69,28931.0,136.3187,136.8822,135.9552,136.037,28931.0
2022-01-10 10:40:00,149.76,150.05,149.5,149.62,24038.0,136.1006,136.3642,135.8644,135.9734,24038.0
2022-01-10 10:50:00,149.66,150.05,149.35,149.89,17042.0,136.0098,136.3642,135.728,136.2188,17042.0
2022-01-10 11:00:00,149.88,150.51,149.73,150.51,18585.0,136.2097,136.7822,136.0734,136.7822,18585.0
2022-01-10 11:10:00,150.4,151.0,150.07,150.28,25300.0,136.6823,137.2275,136.3824,136.5732,25300.0
2022-01-10 11:20:00,150.28,150.44,149.99,150.33,29732.0,136.5732,136.7186,136.3097,136.6186,29732.0
2022-01-10 11:30:00,150.29,150.53,149.89,150.4,28560.0,136.5823,136.8004,136.2188,136.6823,28560.0
2022-01-10 11:40:00,150.37,150.48,149.57,150.21,33292.0,136.655,136.755,135.928,136.5096,33292.0
2022-01-10 11:50:00,150.16,150.39,149.9,150.39,31720.0,136.4642,136.6732,136.2279,136.6732,31720.0
2022-01-10 12:00:00,150.32,150.41,149.91,150.0,17862.0,136.6096,136.6914,136.237,136.3187,17862.0
2022-01-10 12:10:00,149.99,150.35,149.94,149.94,22200.0,136.3097,136.6368,136.2642,136.2642,22200.0
2022-01-10 12:20:00,150.0,150.06,149.5,149.56,11397.0,136.3187,136.3733,135.8644,135.9189,11397.0
2022-01-10 12:30:00,149.53,150.07,149.45,149.67,14431.0,135.8916,136.3824,135.8189,136.0188,14431.0
2022-01-10 12:40:00,149.71,150.22,149.62,150.01,12125.0,136.0552,136.5187,135.9734,136.3278,12125.0
2022-01-10 12:50:00,150.03,150.7,149.9,150.59,27197.0,136.346,136.9549,136.2279,136.8549,27197.0
2022-01-10 13:00:00,150.59,150.72,150.25,150.3,34342.0,136.8549,136.9731,136.5459,136.5914,34342.0
2022-01-10 13:10:00,150.3,150.57,150.27,150.54,27425.0,136.5914,136.8368,136.5641,136.8095,27425.0
2022-01-10 13:20:00,150.54,150.85,150.33,150.45,49254.0,136.8095,137.0912,136.6186,136.7277,49254.0
2022-01-10 13:30:00,150.46,150.76,150.33,150.41,14903.0,136.7368,137.0094,136.6186,136.6914,14903.0
2022-01-10 13:40:00,150.41,150.9,150.41,150.72,18685.0,136.6914,137.1367,136.6914,136.9731,18685.0
2022-01-10 13:50:00,150.72,151.3,150.72,151.0,61323.0,136.9731,137.5002,136.9731,137.2275,61323.0
2022-01-10 14:00:00,151.03,151.84,150.98,151.69,26830.0,137.2548,137.9909,137.2094,137.8546,26830.0
2022-01-10 14:10:00,151.69,152.04,151.45,152.0,32179.0,137.8546,138.1727,137.6365,138.1363,32179.0
2022-01-10 14:20:00,151.86,152.48,151.84,152.48,21525.0,138.0091,138.5726,137.9909,138.5726,21525.0
2022-01-10 14:30:00,152.44,152.67,152.3,152.52,8020.0,138.5362,138.7452,138.409,138.6089,8020.0
2022-01-10 14:40:00,152.59,152.69,152.22,152.34,15194.0,138.6725,138.7634,138.3363,138.4453,15194.0
2022-01-10 14:50:00,152.31,152.44,151.88,152.25,10370.0,138.4181,138.5362,138.0273,138.3635,10370.0
2022-01-10 15:00:00,152.35,152.46,151.68,151.91,11527.0,138.4544,138.5544,137.8455,138.0545,11527.0
2022-01-10 15:10:00,151.92,152.22,151.72,151.82,22403.0,138.0636,138.3363,137.8819,137.9727,22403.0
2022-01-10 15:20:00,151.79,152.02,151.72,151.84,21294.0,137.9455,138.1545,137.8819,137.9909,21294.0
2022-01-10 15:30:00,151.81,152.69,151.68,152.64,33010.0,137.9637,138.7634,137.8455,138.718,33010.0
2022-01-10 15:40:00,152.69,153.23,152.52,153.0,40262.0,138.7634,139.2541,138.6089,139.0451,40262.0
2022-01-10 15:50:00,152.85,154.29,152.66,154.12,154554.0,138.9088,140.2175,138.7361,140.063,154554.0
2022-01-11 09:30:00,152.24,152.63,151.22,152.57,96186.0,138.3544,138.7089,137.4275,138.6543,96186.0
2022-01-11 09:40:00,152.63,152.93,151.7,152.89,25616.0,138.7089,138.9815,137.8637,138.9452,25616.0
2022-01-11 09:50:00,152.82,154.05,152.6,152.9,41137.0,138.8815,139.9994,138.6816,138.9542,41137.0
2022-01-11 10:00:00,152.72,154.13,152.72,153.27,33427.0,138.7907,140.0721,138.7907,139.2905,33427.0
2022-01-11 10:10:00,153.31,154.02,153.22,153.58,13136.0,139.3268,139.9721,139.2451,139.5722,13136.0
2022-01-11 10:20:00,153.56,153.61,153.13,153.36,13102.0,139.554,139.5995,139.1633,139.3723,13102.0
2022-01-11 10:30:00,153.43,153.57,152.57,152.9,12002.0,139.4359,139.5631,138.6543,138.9542,12002.0
2022-01-11 10:40:00,152.88,152.88,152.28,152.28,14292.0,138.9361,138.9361,138.3908,138.3908,14292.0
2022-01-11 10:50:00,152.33,152.74,152.33,152.66,8808.0,138.4362,138.8088,138.4362,138.7361,8808.0
2022-01-11 11:00:00,152.69,153.49,152.6,153.29,16626.0,138.7634,139.4904,138.6816,139.3087,16626.0
2022-01-11 11:10:00,153.39,155.17,153.39,154.94,28192.0,139.3996,141.0172,139.3996,140.8082,28192.0
2022-01-11 11:20:00,154.91,155.31,154.75,155.29,10594.0,140.7809,141.1444,140.6355,141.1263,10594.0
2022-01-11 11:30:00,155.17,155.67,155.04,155.67,11175.0,141.0172,141.4716,140.8991,141.4716,11175.0
2022-01-11 11:40:00,155.77,156.42,155.77,156.2,16548.0,141.5625,142.1532,141.5625,141.9533,16548.0
2022-01-11 11:50:00,156.2,156.3,156.01,156.18,14067.0,141.9533,142.0441,141.7806,141.9351,14067.0
2022-01-11 12:00:00,156.15,156.28,155.58,155.76,17430.0,141.9078,142.026,141.3898,141.5534,17430.0
2022-01-11 12:10:00,155.76,155.95,155.67,155.7,17118.0,141.5534,141.7261,141.4716,141.4989,17118.0
2022-01-11 12:20:00,155.75,155.83,155.2,155.24,5404.0,141.5443,141.617,141.0445,141.0808,5404.0
2022-01-11 12:30:00,155.36,155.49,155.08,155.15,6471.0,141.1899,141.308,140.9354,140.999,6471.0
2022-01-11 12:40:00,155.19,155.77,155.19,155.43,8294.0,141.0354,141.5625,141.0354,141.2535,8294.0
2022-01-11 12:50:00,155.48,155.65,155.27,155.32,5718.0,141.2989,141.4534,141.1081,141.1535,5718.0
2022-01-11 13:00:00,155.25,155.35,154.96,155.32,8541.0,141.0899,141.1808,140.8264,141.1535,8541.0
2022-01-11 13:10:00,155.35,156.06,155.35,155.96,7402.0,141.1808,141.826,141.1808,141.7351,7402.0
2022-01-11 13:20:00,156.12,156.33,156.09,156.28,16122.0,141.8806,142.0714,141.8533,142.026,16122.0
2022-01-11 13:30:00,156.24,156.65,156.24,156.55,9831.0,141.9896,142.3622,141.9896,142.2713,9831.0
2022-01-11 13:40:00,156.5,156.5,155.92,155.94,24624.0,142.2259,142.2259,141.6988,141.717,24624.0
2022-01-11 13:50:00,155.92,156.15,155.75,156.14,16702.0,141.6988,141.9078,141.5443,141.8987,16702.0
2022-01-11 14:00:00,156.14,156.21,155.76,155.84,8219.0,141.8987,141.9623,141.5534,141.6261,8219.0
2022-01-11 14:10:00,155.83,155.95,155.52,155.72,14614.0,141.617,141.7261,141.3353,141.517,14614.0
2022-01-11 14:20:00,155.71,155.74,155.39,155.74,13700.0,141.5079,141.5352,141.2171,141.5352,13700.0
2022-01-11 14:30:00,155.75,155.76,155.44,155.74,9976.0,141.5443,141.5534,141.2626,141.5352,9976.0
2022-01-11 14:40:00,155.73,156.0,155.73,155.97,7046.0,141.5261,141.7715,141.5261,141.7442,7046.0
2022-01-11 14:50:00,155.98,156.31,155.94,156.06,7540.0,141.7533,142.0532,141.717,141.826,7540.0
2022-01-11 15:00:00,156.11,156.25,155.89,155.99,15787.0,141.8715,141.9987,141.6715,141.7624,15787.0
2022-01-11 15:10:00,155.99,156.58,155.99,156.31,29324.0,141.7624,142.2986,141.7624,142.0532,29324.0
2022-01-11 15:20:00,156.31,156.34,155.98,156.06,18958.0,142.0532,142.0805,141.7533,141.826,18958.0
2022-01-11 15:30:00,156.11,156.38,155.85,155.85,17692.0,141.8715,142.1168,141.6352,141.6352,17692.0
2022-01-11 15:40:00,155.86,156.17,155.73,155.94,20218.0,141.6443,141.926,141.5261,141.717,20218.0
2022-01-11 15:50:00,155.97,156.24,155.32,156.13,147934.0,141.7442,141.9896,141.1535,141.8896,147934.0
2022-01-12 09:30:00,157.34,159.03,157.13,158.14,49503.0,142.9893,144.5251,142.7984,143.7163,49503.0
2022-01-12 09:40:00,158.18,158.21,156.26,156.94,25732.0,143.7527,143.7799,142.0078,142.6258,25732.0
2022-01-12 09:50:00,156.87,157.4,156.64,157.1,15715.0,142.5621,143.0438,142.3531,142.7712,15715.0
2022-01-12 10:00:00,157.1,157.41,156.59,156.95,16796.0,142.7712,143.0529,142.3077,142.6349,16796.0
2022-01-12 10:10:00,157.05,157.37,156.71,156.81,15928.0,142.7257,143.0165,142.4167,142.5076,15928.0
2022-01-12 10:20:00,156.92,157.25,156.59,156.89,11170.0,142.6076,142.9075,142.3077,142.5803,11170.0
2022-01-12 10:30:00,156.79,156.79,155.23,155.47,19176.0,142.4894,142.4894,141.0717,141.2898,19176.0
2022-01-12 10:40:00,155.42,155.69,154.89,155.59,26347.0,141.2444,141.4898,140.7627,141.3989,26347.0
2022-01-12 10:50:00,155.52,155.69,154.74,154.89,29824.0,141.3353,141.4898,140.6264,140.7627,29824.0
2022-01-12 11:00:00,154.96,155.65,154.66,155.0,16180.0,140.8264,141.4534,140.5537,140.8627,16180.0
2022-01-12 11:10:00,155.12,155.71,155.03,155.7,12546.0,140.9718,141.5079,140.89,141.4989,12546.0
2022-01-12 11:20:00,155.59,156.06,155.47,155.86,10344.0,141.3989,141.826,141.2898,141.6443,10344.0
2022-01-12 11:30:00,156.0,156.22,155.83,155.9,12402.0,141.7715,141.9714,141.617,141.6806,12402.0
2022-01-12 11:40:00,155.99,156.24,155.85,155.96,8850.0,141.7624,141.9896,141.6352,141.7351,8850.0
2022-01-12 11:50:00,155.94,156.27,155.9,156.25,10143.0,141.717,142.0169,141.6806,141.9987,10143.0
2022-01-12 12:00:00,156.28,156.4,156.01,156.07,6050.0,142.026,142.135,141.7806,141.8351,6050.0
2022-01-12 12:10:00,156.1,156.19,155.81,156.19,21519.0,141.8624,141.9442,141.5988,141.9442,21519.0
2022-01-12 12:20:00,156.1,156.19,155.95,156.07,7209.0,141.8624,141.9442,141.7261,141.8351,7209.0
2022-01-12 12:30:00,156.17,156.42,156.09,156.31,7858.0,141.926,142.1532,141.8533,142.0532,7858.0
2022-01-12 12:40:00,156.15,156.47,156.09,156.38,10164.0,141.9078,142.1986,141.8533,142.1168,10164.0
2022-01-12 12:50:00,156.33,156.44,156.31,156.31,6511.0,142.0714,142.1714,142.0532,142.0532,6511.0
2022-01-12 13:00:00,156.37,156.41,156.1,156.15,13925.0,142.1078,142.1441,141.8624,141.9078,13925.0
2022-01-12 13:10:00,156.21,156.26,155.76,155.95,7363.0,141.9623,142.0078,141.5534,141.7261,7363.0
2022-01-12 13:20:00,156.0,156.27,155.97,156.11,7777.0,141.7715,142.0169,141.7442,141.8715,7777.0
2022-01-12 13:30:00,156.12,156.27,155.98,156.2,3253.0,141.8806,142.0169,141.7533,141.9533,3253.0
2022-01-12 13:40:00,156.2,156.41,156.04,156.04,8206.0,141.9533,142.1441,141.8079,141.8079,8206.0
2022-01-12 13:50:00,156.01,156.08,155.64,155.93,19821.0,141.7806,141.8442,141.4443,141.7079,19821.0
2022-01-12 14:00:00,155.88,155.9,155.62,155.63,10949.0,141.6624,141.6806,141.4262,141.4352,10949.0
2022-01-12 14:10:00,155.62,156.0,155.58,155.88,6225.0,141.4262,141.7715,141.3898,141.6624,6225.0
2022-01-12 14:20:00,155.93,156.28,155.9,156.26,4104.0,141.7079,142.026,141.6806,142.0078,4104.0
2022-01-12 14:30:00,156.25,156.29,155.86,156.11,9877.0,141.9987,142.035,141.6443,141.8715,9877.0
2022-01-12 14:40:00,156.01,156.07,155.85,155.9,5006.0,141.7806,141.8351,141.6352,141.6806,5006.0
2022-01-12 14:50:00,155.92,156.0,155.82,155.98,7301.0,141.6988,141.7715,141.6079,141.7533,7301.0
2022-01-12 15:00:00,156.02,156.02,155.54,155.63,5376.0,141.7897,141.7897,141.3535,141.4352,5376.0
2022-01-12 15:10:00,155.62,156.02,155.62,156.0,6841.0,141.4262,141.7897,141.4262,141.7715,6841.0
2022-01-12 15:20:00,155.84,155.9,155.61,155.73,29952.0,141.6261,141.6806,141.4171,141.5261,29952.0
2022-01-12 15:30:00,155.73,155.97,155.67,155.67,16983.0,141.5261,141.7442,141.4716,141.4716,16983.0
2022-01-12 15:40:00,155.74,156.34,155.64,156.04,15456.0,141.5352,142.0805,141.4443,141.8079,15456.0
2022-01-12 15:50:00,156.01,156.28,155.78,156.11,89288.0,141.7806,142.026,141.5716,141.8715,89288.0
2022-01-13 09:30:00,156.96,158.0,156.49,157.67,67157.0,142.6439,143.5891,142.2168,143.2892,67157.0
2022-01-13 09:40:00,157.67,157.83,157.16,157.7,10086.0,143.2892,143.4346,142.8257,143.3164,10086.0
2022-01-13 09:50:00,157.85,158.03,157.03,157.47,10427.0,143.4528,143.6163,142.7076,143.1074,10427.0
2022-01-13 10:00:00,157.54,157.57,156.65,156.9,8026.0,143.171,143.1983,142.3622,142.5894,8026.0
2022-01-13 10:10:00,156.89,156.89,155.91,155.94,9399.0,142.5803,142.5803,141.6897,141.717,9399.0
2022-01-13 10:20:00,156.04,156.3,155.61,156.22,13678.0,141.8079,142.0441,141.4171,141.9714,13678.0
2022-01-13 10:30:00,155.96,156.19,155.23,155.5,8360.0,141.7351,141.9442,141.0717,141.3171,8360.0
2022-01-13 10:40:00,155.41,155.91,155.26,155.52,10701.0,141.2353,141.6897,141.099,141.3353,10701.0
2022-01-13 10:50:00,155.38,155.38,154.62,155.04,11353.0,141.208,141.208,140.5174,140.8991,11353.0
2022-01-13 11:00:00,154.98,155.53,154.64,155.3,10186.0,140.8445,141.3444,140.5355,141.1353,10186.0
2022-01-13 11:10:00,155.33,155.45,154.9,155.17,9398.0,141.1626,141.2717,140.7718,141.0172,9398.0
2022-01-13 11:20:00,155.2,155.55,155.2,155.43,19680.0,141.0445,141.3625,141.0445,141.2535,19680.0
2022-01-13 11:30:00,155.47,156.19,155.47,156.19,15946.0,141.2898,141.9442,141.2898,141.9442,15946.0
2022-01-13 11:40:00,156.2,156.28,155.98,156.04,5305.0,141.9533,142.026,141.7533,141.8079,5305.0
2022-01-13 11:50:00,156.08,156.47,155.86,156.35,12532.0,141.8442,142.1986,141.6443,142.0896,12532.0
2022-01-13 12:00:00,156.19,156.23,155.82,156.1,7294.0,141.9442,141.9805,141.6079,141.8624,7294.0
2022-01-13 12:10:00,156.13,156.23,154.76,154.78,14851.0,141.8896,141.9805,140.6446,140.6628,14851.0
2022-01-13 12:20:00,154.75,154.97,154.0,154.11,20047.0,140.6355,140.8354,139.9539,140.0539,20047.0
2022-01-13 12:30:00,154.07,154.78,153.97,154.72,3708.0,140.0175,140.6628,139.9267,140.6082,3708.0
2022-01-13 12:40:00,154.75,154.75,153.25,153.25,8406.0,140.6355,140.6355,139.2723,139.2723,8406.0
2022-01-13 12:50:00,153.29,153.85,153.09,153.68,14906.0,139.3087,139.8176,139.1269,139.6631,14906.0
2022-01-13 13:00:00,153.57,154.46,153.33,154.13,10318.0,139.5631,140.372,139.345,140.0721,10318.0
2022-01-13 13:10:00,154.21,154.21,153.64,153.78,6088.0,140.1448,140.1448,139.6268,139.754,6088.0
2022-01-13 13:20:00,153.82,154.26,153.64,153.77,6521.0,139.7903,140.1902,139.6268,139.7449,6521.0
2022-01-13 13:30:00,153.7,153.78,153.36,153.7,6686.0,139.6813,139.754,139.3723,139.6813,6686.0
2022-01-13 13:40:00,153.65,153.67,153.41,153.67,6526.0,139.6358,139.654,139.4177,139.654,6526.0
2022-01-13 13:50:00,153.71,153.89,153.58,153.86,4950.0,139.6904,139.8539,139.5722,139.8267,4950.0
2022-01-13 14:00:00,153.95,154.27,153.91,154.08,6140.0,139.9085,140.1993,139.8721,140.0266,6140.0
2022-01-13 14:10:00,153.99,154.07,153.65,153.75,5697.0,139.9448,140.0175,139.6358,139.7267,5697.0
2022-01-13 14:20:00,153.7,153.96,153.6,153.86,16986.0,139.6813,139.9176,139.5904,139.8267,16986.0
2022-01-13 14:30:00,153.86,153.86,153.21,153.22,3898.0,139.8267,139.8267,139.236,139.2451,3898.0
2022-01-13 14:40:00,153.4,153.45,153.13,153.17,8501.0,139.4086,139.4541,139.1633,139.1996,8501.0
2022-01-13 14:50:00,153.12,153.83,153.12,153.83,10635.0,139.1542,139.7994,139.1542,139.7994,10635.0
2022-01-13 15:00:00,153.76,153.86,153.27,153.29,17178.0,139.7358,139.8267,139.2905,139.3087,17178.0
2022-01-13 15:10:00,153.25,153.61,153.01,153.52,9332.0,139.2723,139.5995,139.0542,139.5177,9332.0
2022-01-13 15:20:00,153.66,153.75,153.3,153.7,9044.0,139.6449,139.7267,139.3178,139.6813,9044.0
2022-01-13 15:30:00,153.74,153.95,153.43,153.55,21091.0,139.7176,139.9085,139.4359,139.545,21091.0
2022-01-13 15:40:00,153.56,153.8,153.43,153.61,34608.0,139.554,139.7722,139.4359,139.5995,34608.0
2022-01-13 15:50:00,153.62,153.62,152.26,152.63,155109.0,139.6086,139.6086,138.3726,138.7089,155109.0
2022-01-14 09:30:00,151.1,152.84,151.0,152.66,35692.0,137.3184,138.8997,137.2275,138.7361,35692.0
2022-01-14 09:40:00,152.48,153.56,152.25,152.91,16811.0,138.5726,139.554,138.3635,138.9633,16811.0
2022-01-14 09:50:00,152.77,153.98,152.77,153.82,17416.0,138.8361,139.9357,138.8361,139.7903,17416.0
2022-01-14 10:00:00,153.68,154.4,152.77,153.72,29344.0,139.6631,140.3174,138.8361,139.6995,29344.0
2022-01-14 10:10:00,153.84,154.15,153.27,154.05,6687.0,139.8085,140.0902,139.2905,139.9994,6687.0
2022-01-14 10:20:00,154.04,154.14,152.84,153.03,13129.0,139.9903,140.0811,138.8997,139.0724,13129.0
2022-01-14 10:30:00,152.94,153.06,152.58,152.85,9805.0,138.9906,139.0997,138.6634,138.9088,9805.0
2022-01-14 10:40:00,153.06,153.14,152.53,153.14,5245.0,139.0997,139.1724,138.618,139.1724,5245.0
2022-01-14 10:50:00,153.28,153.37,152.91,153.37,5783.0,139.2996,139.3814,138.9633,139.3814,5783.0
2022-01-14 11:00:00,153.16,153.6,152.25,152.25,9166.0,139.1905,139.5904,138.3635,138.3635,9166.0
2022-01-14 11:10:00,152.21,152.66,151.96,152.48,10772.0,138.3272,138.7361,138.1,138.5726,10772.0
2022-01-14 11:20:00,152.44,153.57,152.43,153.4,8903.0,138.5362,139.5631,138.5271,139.4086,8903.0
2022-01-14 11:30:00,153.34,154.18,153.14,154.09,14888.0,139.3541,140.1175,139.1724,140.0357,14888.0
2022-01-14 11:40:00,154.08,154.6,153.91,154.3,7281.0,140.0266,140.4992,139.8721,140.2266,7281.0
2022-01-14 11:50:00,154.29,154.38,154.07,154.13,3997.0,140.2175,140.2993,140.0175,140.0721,3997.0
2022-01-14 12:00:00,153.91,154.11,153.4,153.94,17578.0,139.8721,140.0539,139.4086,139.8994,17578.0
2022-01-14 12:10:00,153.87,153.92,153.35,153.63,21953.0,139.8358,139.8812,139.3632,139.6177,21953.0
2022-01-14 12:20:00,153.63,153.72,153.08,153.72,7745.0,139.6177,139.6995,139.1178,139.6995,7745.0
2022-01-14 12:30:00,153.73,153.81,153.48,153.67,2909.0,139.7085,139.7812,139.4813,139.654,2909.0
2022-01-14 12:40:00,153.67,153.67,152.82,152.82,7803.0,139.654,139.654,138.8815,138.8815,7803.0
2022-01-14 12:50:00,152.92,153.0,152.76,152.94,4915.0,138.9724,139.0451,138.827,138.9906,4915.0
2022-01-14 13:00:00,152.95,153.03,152.35,152.4,12683.0,138.9997,139.0724,138.4544,138.4998,12683.0
2022-01-14 13:10:00,152.34,152.85,152.29,152.84,10605.0,138.4453,138.9088,138.3999,138.8997,10605.0
2022-01-14 13:20:00,152.82,152.82,152.37,152.72,4298.0,138.8815,138.8815,138.4726,138.7907,4298.0
2022-01-14 13:30:00,152.81,152.83,152.38,152.7,5068.0,138.8725,138.8906,138.4817,138.7725,5068.0
2022-01-14 13:40:00,152.62,152.99,152.58,152.87,7973.0,138.6998,139.036,138.6634,138.927,7973.0
2022-01-14 13:50:00,152.79,153.58,152.79,153.47,7453.0,138.8543,139.5722,138.8543,139.4723,7453.0
2022-01-14 14:00:00,153.56,153.8,153.27,153.55,9074.0,139.554,139.7722,139.2905,139.545,9074.0
2022-01-14 14:10:00,153.36,153.46,153.19,153.41,5934.0,139.3723,139.4632,139.2178,139.4177,5934.0
2022-01-14 14:20:00,153.35,153.65,153.11,153.19,4005.0,139.3632,139.6358,139.1451,139.2178,4005.0
2022-01-14 14:30:00,153.24,153.81,153.24,153.66,4404.0,139.2632,139.7812,139.2632,139.6449,4404.0
2022-01-14 14:40:00,153.67,153.81,153.52,153.8,4735.0,139.654,139.7812,139.5177,139.7722,4735.0
2022-01-14 14:50:00,153.85,153.93,153.58,153.58,5459.0,139.8176,139.8903,139.5722,139.5722,5459.0
2022-01-14 15:00:00,153.65,153.91,153.53,153.66,10346.0,139.6358,139.8721,139.5268,139.6449,10346.0
2022-01-14 15:10:00,153.63,154.52,153.58,154.39,11023.0,139.6177,140.4265,139.5722,140.3083,11023.0
2022-01-14 15:20:00,154.34,154.82,154.28,154.56,20032.0,140.2629,140.6991,140.2084,140.4628,20032.0
2022-01-14 15:30:00,154.55,155.12,154.54,154.84,29639.0,140.4538,140.9718,140.4447,140.7173,29639.0
2022-01-14 15:40:00,154.8,155.01,154.59,154.77,24223.0,140.6809,140.8718,140.4901,140.6537,24223.0
2022-01-14 15:50:00,154.86,155.77,154.84,155.65,149501.0,140.7355,141.5625,140.7173,141.4534,149501.0
2022-01-18 09:30:00,153.23,153.61,150.52,150.62,62783.0,139.2541,139.5995,136.7913,136.8822,62783.0
2022-01-18 09:40:00,150.53,151.1,150.26,150.61,39632.0,136.8004,137.3184,136.555,136.8731,39632.0
2022-01-18 09:50:00,150.43,150.76,150.1,150.66,15803.0,136.7095,137.0094,136.4096,136.9186,15803.0
2022-01-18 10:00:00,150.81,151.67,150.4,151.65,18220.0,137.0549,137.8364,136.6823,137.8183,18220.0
2022-01-18 10:10:00,151.65,152.12,151.35,151.44,16202.0,137.8183,138.2454,137.5456,137.6274,16202.0
2022-01-18 10:20:00,151.33,152.02,151.03,151.98,19207.0,137.5274,138.1545,137.2548,138.1182,19207.0
2022-01-18 10:30:00,151.93,151.93,151.1,151.31,16281.0,138.0727,138.0727,137.3184,137.5093,16281.0
2022-01-18 10:40:00,151.25,152.4,151.12,152.4,14641.0,137.4547,138.4998,137.3366,138.4998,14641.0
2022-01-18 10:50:00,152.27,152.33,151.85,152.12,11745.0,138.3817,138.4362,138.0,138.2454,11745.0
2022-01-18 11:00:00,152.2,152.34,151.88,152.02,13160.0,138.3181,138.4453,138.0273,138.1545,13160.0
2022-01-18 11:10:00,152.1,152.89,152.06,152.44,13500.0,138.2272,138.9452,138.1909,138.5362,13500.0
2022-01-18 11:20:00,152.33,152.39,151.95,152.21,18314.0,138.4362,138.4908,138.0909,138.3272,18314.0
2022-01-18 11:30:00,152.21,153.09,152.02,153.09,18550.0,138.3272,139.1269,138.1545,139.1269,18550.0
2022-01-18 11:40:00,153.1,153.5,152.95,153.41,21091.0,139.136,139.4995,138.9997,139.4177,21091.0
2022-01-18 11:50:00,153.37,153.74,153.2,153.3,17461.0,139.3814,139.7176,139.2269,139.3178,17461.0
2022-01-18 12:00:00,153.36,153.41,152.41,152.61,11250.0,139.3723,139.4177,138.5089,138.6907,11250.0
2022-01-18 12:10:00,152.61,153.21,152.29,153.21,13918.0,138.6907,139.236,138.3999,139.236,13918.0
2022-01-18 12:20:00,153.19,153.19,152.27,152.48,9538.0,139.2178,139.2178,138.3817,138.5726,9538.0
2022-01-18 12:30:00,152.41,152.75,152.22,152.75,7693.0,138.5089,138.8179,138.3363,138.8179,7693.0
2022-01-18 12:40:00,152.77,152.91,152.34,152.59,9839.0,138.8361,138.9633,138.4453,138.6725,9839.0
2022-01-18 12:50:00,152.55,152.89,152.55,152.61,12988.0,138.6362,138.9452,138.6362,138.6907,12988.0
2022-01-18 13:00:00,152.58,152.71,152.24,152.33,11491.0,138.6634,138.7816,138.3544,138.4362,11491.0
2022-01-18 13:10:00,152.29,152.78,152.29,152.47,9578.0,138.3999,138.8452,138.3999,138.5635,9578.0
2022-01-18 13:20:00,152.48,152.64,152.23,152.64,9263.0,138.5726,138.718,138.3454,138.718,9263.0
2022-01-18 13:30:00,152.54,152.72,152.34,152.55,11450.0,138.6271,138.7907,138.4453,138.6362,11450.0
2022-01-18 13:40:00,152.6,152.86,152.28,152.28,13608.0,138.6816,138.9179,138.3908,138.3908,13608.0
2022-01-18 13:50:00,152.43,152.85,152.31,152.72,10500.0,138.5271,138.9088,138.4181,138.7907,10500.0
2022-01-18 14:00:00,152.78,152.97,152.71,152.88,11310.0,138.8452,139.0179,138.7816,138.9361,11310.0
2022-01-18 14:10:00,152.92,153.4,152.65,153.34,15760.0,138.9724,139.4086,138.727,139.3541,15760.0
2022-01-18 14:20:00,153.29,153.36,152.7,152.95,9450.0,139.3087,139.3723,138.7725,138.9997,9450.0
2022-01-18 14:30:00,153.06,153.47,153.06,153.43,14569.0,139.0997,139.4723,139.0997,139.4359,14569.0
2022-01-18 14:40:00,153.32,153.33,152.83,153.2,22836.0,139.3359,139.345,138.8906,139.2269,22836.0
2022-01-18 14:50:00,153.31,153.53,153.24,153.28,7854.0,139.3268,139.5268,139.2632,139.2996,7854.0
2022-01-18 15:00:00,153.21,153.38,152.83,152.88,12625.0,139.236,139.3905,138.8906,138.9361,12625.0
2022-01-18 15:10:00,152.83,153.08,152.4,152.51,12811.0,138.8906,139.1178,138.4998,138.5998,12811.0
2022-01-18 15:20:00,152.45,152.67,152.38,152.59,24134.0,138.5453,138.7452,138.4817,138.6725,24134.0
2022-01-18 15:30:00,152.59,152.73,152.29,152.41,29658.0,138.6725,138.7997,138.3999,138.5089,29658.0
2022-01-18 15:40:00,152.42,152.46,151.94,152.25,38343.0,138.518,138.5544,138.0818,138.3635,38343.0
2022-01-18 15:50:00,152.25,152.39,151.4,151.66,202412.0,138.3635,138.4908,137.5911,137.8273,202412.0
2022-01-19 09:30:00,152.07,152.45,150.47,151.48,52549.0,138.1999,138.5453,136.7459,137.6638,52549.0
2022-01-19 09:40:00,151.38,151.61,150.54,150.93,32856.0,137.5729,137.7819,136.8095,137.1639,32856.0
2022-01-19 09:50:00,150.92,151.68,150.58,151.55,19742.0,137.1548,137.8455,136.8458,137.7274,19742.0
2022-01-19 10:00:00,151.51,151.51,150.53,150.64,16528.0,137.691,137.691,136.8004,136.9004,16528.0
2022-01-19 10:10:00,150.61,151.14,150.41,150.86,15902.0,136.8731,137.3548,136.6914,137.1003,15902.0
2022-01-19 10:20:00,150.88,150.88,150.07,150.11,15239.0,137.1185,137.1185,136.3824,136.4187,15239.0
2022-01-19 10:30:00,150.1,150.1,149.0,149.2,34521.0,136.4096,136.4096,135.41,135.5917,34521.0
2022-01-19 10:40:00,149.0,149.07,148.02,148.17,21408.0,135.41,135.4736,134.5193,134.6557,21408.0
2022-01-19 10:50:00,148.22,148.47,147.61,148.1,30123.0,134.7011,134.9283,134.1467,134.592,30123.0
2022-01-19 11:00:00,148.12,148.4,147.5,147.62,18332.0,134.6102,134.8647,134.0468,134.1558,18332.0
2022-01-19 11:10:00,147.54,147.65,146.29,146.34,51478.0,134.0831,134.1831,132.9471,132.9926,51478.0
2022-01-19 11:20:00,146.34,146.63,146.12,146.48,34882.0,132.9926,133.2561,132.7926,133.1198,34882.0
2022-01-19 11:30:00,146.52,146.87,145.61,145.87,34040.0,133.1562,133.4742,132.3292,132.5654,34040.0
2022-01-19 11:40:00,145.85,146.21,145.36,146.08,24282.0,132.5473,132.8744,132.102,132.7563,24282.0
2022-01-19 11:50:00,146.04,146.58,145.92,146.21,24253.0,132.7199,133.2107,132.6109,132.8744,24253.0
2022-01-19 12:00:00,146.26,147.25,146.26,147.25,31580.0,132.9199,133.8196,132.9199,133.8196,31580.0
2022-01-19 12:10:00,147.21,147.58,147.16,147.4,28816.0,133.7832,134.1195,133.7378,133.9559,28816.0
2022-01-19 12:20:00,147.45,147.82,147.38,147.76,22398.0,134.0013,134.3376,133.9377,134.2831,22398.0
2022-01-19 12:30:00,147.83,147.97,147.6,147.77,13158.0,134.3467,134.4739,134.1376,134.2921,13158.0
2022-01-19 12:40:00,147.81,148.06,147.58,148.06,14989.0,134.3285,134.5557,134.1195,134.5557,14989.0
2022-01-19 12:50:00,148.05,148.09,147.55,148.03,8213.0,134.5466,134.583,134.0922,134.5284,8213.0
2022-01-19 13:00:00,147.95,148.24,147.61,147.79,7923.0,134.4557,134.7193,134.1467,134.3103,7923.0
2022-01-19 13:10:00,147.96,148.02,147.48,147.48,7287.0,134.4648,134.5193,134.0286,134.0286,7287.0
2022-01-19 13:20:00,147.49,147.66,147.22,147.29,10263.0,134.0377,134.1922,133.7923,133.8559,10263.0
2022-01-19 13:30:00,147.33,147.41,147.08,147.15,16758.0,133.8923,133.965,133.6651,133.7287,16758.0
2022-01-19 13:40:00,147.16,147.33,147.06,147.33,10629.0,133.7378,133.8923,133.6469,133.8923,10629.0
2022-01-19 13:50:00,147.27,147.77,147.17,147.42,26311.0,133.8377,134.2921,133.7469,133.9741,26311.0
2022-01-19 14:00:00,147.4,147.53,146.76,146.98,18071.0,133.9559,134.074,133.3743,133.5742,18071.0
2022-01-19 14:10:00,146.97,147.15,146.55,146.63,14622.0,133.5651,133.7287,133.1834,133.2561,14622.0
2022-01-19 14:20:00,146.62,146.63,145.96,146.05,29592.0,133.247,133.2561,132.6472,132.729,29592.0
2022-01-19 14:30:00,146.11,146.7,146.04,146.52,16253.0,132.7835,133.3197,132.7199,133.1562,16253.0
2022-01-19 14:40:00,146.45,147.03,146.44,146.57,43017.0,133.0925,133.6196,133.0835,133.2016,43017.0
2022-01-19 14:50:00,146.66,147.19,146.59,146.94,13167.0,133.2834,133.765,133.2198,133.5378,13167.0
2022-01-19 15:00:00,146.91,147.08,146.77,147.08,15131.0,133.5106,133.6651,133.3834,133.6651,15131.0
2022-01-19 15:10:00,147.03,147.62,146.97,147.23,21815.0,133.6196,134.1558,133.5651,133.8014,21815.0
2022-01-19 15:20:00,147.2,147.48,147.04,147.08,24478.0,133.7741,134.0286,133.6287,133.6651,24478.0
2022-01-19 15:30:00,147.09,147.22,146.66,146.91,34608.0,133.6742,133.7923,133.2834,133.5106,34608.0
2022-01-19 15:40:00,146.91,147.42,146.9,146.93,43062.0,133.5106,133.9741,133.5015,133.5288,43062.0
2022-01-19 15:50:00,146.91,147.05,145.85,145.87,213552.0,133.5106,133.6378,132.5473,132.5654,213552.0
2022-01-20 09:30:00,146.93,147.5,145.92,146.2,45066.0,133.5288,134.0468,132.6109,132.8653,45066.0
2022-01-20 09:40:00,146.26,147.05,146.0,146.28,27368.0,132.9199,133.6378,132.6836,132.938,27368.0
2022-01-20 09:50:00,146.39,147.26,146.23,146.99,32583.0,133.038,133.8287,132.8926,133.5833,32583.0
2022-01-20 10:00:00,147.0,147.25,146.56,146.91,32347.0,133.5924,133.8196,133.1925,133.5106,32347.0
2022-01-20 10:10:00,147.08,147.16,146.52,146.67,23599.0,133.6651,133.7378,133.1562,133.2925,23599.0
2022-01-20 10:20:00,146.72,147.14,146.4,146.95,12149.0,133.3379,133.7196,133.0471,133.5469,12149.0
2022-01-20 10:30:00,147.1,147.85,147.1,147.43,25015.0,133.6833,134.3648,133.6833,133.9832,25015.0
2022-01-20 10:40:00,147.55,148.0,147.46,147.73,19270.0,134.0922,134.5012,134.0104,134.2558,19270.0
2022-01-20 10:50:00,147.71,148.56,147.66,148.37,21361.0,134.2376,135.0101,134.1922,134.8374,21361.0
2022-01-20 11:00:00,148.29,148.82,148.29,148.33,5389.0,134.7647,135.2464,134.7647,134.8011,5389.0
2022-01-20 11:10:00,148.3,148.3,147.49,147.65,20982.0,134.7738,134.7738,134.0377,134.1831,20982.0
2022-01-20 11:20:00,147.65,147.76,147.33,147.72,8623.0,134.1831,134.2831,133.8923,134.2467,8623.0
2022-01-20 11:30:00,147.65,147.77,147.31,147.55,9492.0,134.1831,134.2921,133.8741,134.0922,9492.0
2022-01-20 11:40:00,147.61,147.61,147.0,147.44,17951.0,134.1467,134.1467,133.5924,133.9922,17951.0
2022-01-20 11:50:00,147.44,147.82,147.43,147.7,11341.0,133.9922,134.3376,133.9832,134.2285,11341.0
2022-01-20 12:00:00,147.59,147.89,147.5,147.51,17322.0,134.1286,134.4012,134.0468,134.0559,17322.0
2022-01-20 12:10:00,147.52,148.18,147.47,147.76,11168.0,134.0649,134.6647,134.0195,134.2831,11168.0
2022-01-20 12:20:00,147.65,148.39,147.53,148.39,4928.0,134.1831,134.8556,134.074,134.8556,4928.0
2022-01-20 12:30:00,148.45,148.6,148.3,148.3,11759.0,134.9101,135.0464,134.7738,134.7738,11759.0
2022-01-20 12:40:00,148.42,148.76,148.19,148.3,10960.0,134.8829,135.1918,134.6738,134.7738,10960.0
2022-01-20 12:50:00,148.32,148.37,147.83,148.37,12188.0,134.792,134.8374,134.3467,134.8374,12188.0
2022-01-20 13:00:00,148.31,148.31,147.71,147.83,15006.0,134.7829,134.7829,134.2376,134.3467,15006.0
2022-01-20 13:10:00,147.85,148.12,147.78,148.05,3984.0,134.3648,134.6102,134.3012,134.5466,3984.0
2022-01-20 13:20:00,147.94,148.19,147.84,147.84,5182.0,134.4466,134.6738,134.3558,134.3558,5182.0
2022-01-20 13:30:00,147.8,147.88,147.17,147.37,35437.0,134.3194,134.3921,133.7469,133.9286,35437.0
2022-01-20 13:40:00,147.29,147.69,147.26,147.31,11964.0,133.8559,134.2194,133.8287,133.8741,11964.0
2022-01-20 13:50:00,147.4,147.64,147.25,147.25,6828.0,133.9559,134.174,133.8196,133.8196,6828.0
2022-01-20 14:00:00,147.35,148.18,147.32,148.18,23293.0,133.9105,134.6647,133.8832,134.6647,23293.0
2022-01-20 14:10:00,148.14,148.2,146.99,147.37,13951.0,134.6284,134.6829,133.5833,133.9286,13951.0
2022-01-20 14:20:00,147.27,147.41,147.01,147.05,4704.0,133.8377,133.965,133.6015,133.6378,4704.0
2022-01-20 14:30:00,146.99,146.99,146.45,146.75,12099.0,133.5833,133.5833,133.0925,133.3652,12099.0
2022-01-20 14:40:00,146.59,146.69,146.22,146.39,10154.0,133.2198,133.3106,132.8835,133.038,10154.0
2022-01-20 14:50:00,146.37,146.5,146.16,146.24,12944.0,133.0198,133.138,132.829,132.9017,12944.0
2022-01-20 15:00:00,146.25,146.54,145.49,145.56,14700.0,132.9108,133.1743,132.2201,132.2837,14700.0
2022-01-20 15:10:00,145.59,146.01,145.42,145.71,46297.0,132.311,132.6927,132.1565,132.42,46297.0
2022-01-20 15:20:00,145.66,145.66,144.64,144.9,34156.0,132.3746,132.3746,131.4476,131.6839,34156.0
2022-01-20 15:30:00,144.82,145.19,144.18,144.35,58717.0,131.6112,131.9475,131.0296,131.1841,58717.0
2022-01-20 15:40:00,144.4,144.59,143.33,143.33,52655.0,131.2295,131.4022,130.2571,130.2571,52655.0
2022-01-20 15:50:00,143.33,143.64,142.88,143.01,231344.0,130.2571,130.5388,129.8482,129.9663,231344.0
2022-01-21 09:30:00,142.66,143.76,142.0,142.87,87300.0,129.6482,130.6479,129.0484,129.8391,87300.0
2022-01-21 09:40:00,142.89,143.22,141.81,142.69,34493.0,129.8572,130.1571,128.8757,129.6755,34493.0
2022-01-21 09:50:00,142.54,142.86,141.36,141.93,37039.0,129.5392,129.83,128.4668,128.9848,37039.0
2022-01-21 10:00:00,141.99,142.35,141.08,141.49,31244.0,129.0393,129.3665,128.2123,128.5849,31244.0
2022-01-21 10:10:00,141.43,141.43,140.51,140.56,22013.0,128.5304,128.5304,127.6943,127.7398,22013.0
2022-01-21 10:20:00,140.65,141.98,140.26,141.54,37804.0,127.8215,129.0302,127.4671,128.6304,37804.0
2022-01-21 10:30:00,141.13,143.07,141.12,142.37,31234.0,128.2578,130.0208,128.2487,129.3847,31234.0
2022-01-21 10:40:00,142.44,143.64,142.1,143.42,36501.0,129.4483,130.5388,129.1393,130.3389,36501.0
2022-01-21 10:50:00,143.5,144.17,143.37,143.63,24452.0,130.4116,131.0205,130.2935,130.5297,24452.0
2022-01-21 11:00:00,143.61,145.02,143.45,144.77,23984.0,130.5116,131.793,130.3662,131.5658,23984.0
2022-01-21 11:10:00,144.68,144.77,143.67,144.04,17595.0,131.484,131.5658,130.5661,130.9024,17595.0
2022-01-21 11:20:00,144.1,144.75,144.0,144.19,10770.0,130.9569,131.5476,130.866,131.0387,10770.0
2022-01-21 11:30:00,143.99,144.04,143.05,143.22,19147.0,130.8569,130.9024,130.0026,130.1571,19147.0
2022-01-21 11:40:00,143.32,143.47,142.8,143.06,10990.0,130.248,130.3843,129.7754,130.0117,10990.0
2022-01-21 11:50:00,143.02,143.29,142.7,143.27,7674.0,129.9754,130.2208,129.6846,130.2026,7674.0
2022-01-21 12:00:00,143.12,143.82,143.12,143.19,6432.0,130.0663,130.7024,130.0663,130.1299,6432.0
2022-01-21 12:10:00,143.06,143.17,142.56,142.71,6751.0,130.0117,130.1117,129.5573,129.6937,6751.0
2022-01-21 12:20:00,142.54,143.03,142.31,142.74,10737.0,129.5392,129.9845,129.3301,129.7209,10737.0
2022-01-21 12:30:00,142.64,143.25,142.51,142.8,6137.0,129.63,130.1844,129.5119,129.7754,6137.0
2022-01-21 12:40:00,142.69,143.16,142.61,142.73,6245.0,129.6755,130.1026,129.6028,129.7118,6245.0
2022-01-21 12:50:00,142.56,142.91,142.4,142.68,6704.0,129.5573,129.8754,129.4119,129.6664,6704.0
2022-01-21 13:00:00,142.75,143.12,142.41,142.67,6915.0,129.73,130.0663,129.421,129.6573,6915.0
2022-01-21 13:10:00,142.75,143.36,142.51,142.58,13771.0,129.73,130.2844,129.5119,129.5755,13771.0
2022-01-21 13:20:00,142.58,142.58,141.92,142.15,11591.0,129.5755,129.5755,128.9757,129.1847,11591.0
2022-01-21 13:30:00,142.14,142.65,142.07,142.6,8416.0,129.1756,129.6391,129.112,129.5937,8416.0
2022-01-21 13:40:00,142.6,142.98,142.38,142.63,6449.0,129.5937,129.939,129.3938,129.621,6449.0
2022-01-21 13:50:00,142.68,142.81,142.01,142.24,7488.0,129.6664,129.7845,129.0575,129.2665,7488.0
2022-01-21 14:00:00,142.4,142.98,142.17,142.71,15440.0,129.4119,129.939,129.2029,129.6937,15440.0
2022-01-21 14:10:00,142.73,143.02,142.46,142.46,12219.0,129.7118,129.9754,129.4665,129.4665,12219.0
2022-01-21 14:20:00,142.41,142.7,141.67,141.77,7721.0,129.421,129.6846,128.7485,128.8394,7721.0
2022-01-21 14:30:00,141.64,141.86,141.21,141.72,21673.0,128.7213,128.9212,128.3305,128.794,21673.0
2022-01-21 14:40:00,141.75,141.97,141.62,141.96,17014.0,128.8212,129.0212,128.7031,129.0121,17014.0
2022-01-21 14:50:00,141.93,141.93,140.9,140.9,13965.0,128.9848,128.9848,128.0487,128.0487,13965.0
2022-01-21 15:00:00,140.91,141.44,140.49,140.7,23347.0,128.0578,128.5395,127.6761,127.867,23347.0
2022-01-21 15:10:00,140.62,141.26,140.4,140.83,23876.0,127.7943,128.3759,127.5943,127.9851,23876.0
2022-01-21 15:20:00,140.75,140.89,140.22,140.35,18984.0,127.9124,128.0397,127.4308,127.5489,18984.0
2022-01-21 15:30:00,140.36,141.12,140.29,141.11,36791.0,127.558,128.2487,127.4944,128.2396,36791.0
2022-01-21 15:40:00,141.15,141.66,140.75,140.98,42911.0,128.2759,128.7394,127.9124,128.1214,42911.0
2022-01-21 15:50:00,140.92,140.92,139.61,139.93,235056.0,128.0669,128.0669,126.8764,127.1672,235056.0
2022-01-24 09:30:00,137.95,140.66,137.52,140.66,114852.0,125.3678,127.8306,124.977,127.8306,114852.0
2022-01-24 09:40:00,140.53,140.59,138.69,139.14,35302.0,127.7125,127.767,126.0403,126.4493,35302.0
2022-01-24 09:50:00,139.14,140.29,138.41,138.72,65828.0,126.4493,127.4944,125.7859,126.0676,65828.0
2022-01-24 10:00:00,138.87,139.53,137.34,137.44,77878.0,126.2039,126.8037,124.8134,124.9043,77878.0
2022-01-24 10:10:00,137.44,137.85,136.75,136.79,60818.0,124.9043,125.2769,124.2773,124.3136,60818.0
2022-01-24 10:20:00,136.88,139.2,136.82,138.7,26115.0,124.3954,126.5038,124.3409,126.0494,26115.0
2022-01-24 10:30:00,138.75,139.49,138.0,138.33,26746.0,126.0948,126.7673,125.4132,125.7131,26746.0
2022-01-24 10:40:00,138.26,138.94,137.34,137.63,14164.0,125.6495,126.2675,124.8134,125.077,14164.0
2022-01-24 10:50:00,137.62,139.0,137.14,138.25,33154.0,125.0679,126.322,124.6317,125.6404,33154.0
2022-01-24 11:00:00,138.37,138.45,137.65,138.03,20693.0,125.7495,125.8222,125.0952,125.4405,20693.0
2022-01-24 11:10:00,138.02,138.33,137.47,137.92,23831.0,125.4314,125.7131,124.9316,125.3405,23831.0
2022-01-24 11:20:00,138.03,138.47,137.2,137.58,24865.0,125.4405,125.8404,124.6862,125.0316,24865.0
2022-01-24 11:30:00,137.8,137.85,136.54,136.54,23129.0,125.2315,125.2769,124.0864,124.0864,23129.0
2022-01-24 11:40:00,136.68,136.77,135.8,135.8,20286.0,124.2136,124.2954,123.4139,123.4139,20286.0
2022-01-24 11:50:00,135.74,137.01,135.64,136.8,36744.0,123.3594,124.5135,123.2685,124.3227,36744.0
2022-01-24 12:00:00,136.58,136.84,135.45,135.53,26494.0,124.1228,124.3591,123.0958,123.1685,26494.0
2022-01-24 12:10:00,135.5,135.67,134.57,134.87,33870.0,123.1413,123.2958,122.2961,122.5687,33870.0
2022-01-24 12:20:00,134.95,135.48,134.36,135.08,21075.0,122.6414,123.1231,122.1052,122.7596,21075.0
2022-01-24 12:30:00,135.01,135.72,134.91,135.3,17724.0,122.696,123.3412,122.6051,122.9595,17724.0
2022-01-24 12:40:00,135.28,136.48,135.0,136.48,15462.0,122.9413,124.0319,122.6869,124.0319,15462.0
2022-01-24 12:50:00,136.34,137.42,136.01,137.04,15937.0,123.9047,124.8861,123.6048,124.5408,15937.0
2022-01-24 13:00:00,137.14,138.3,136.84,138.02,18520.0,124.6317,125.6859,124.3591,125.4314,18520.0
2022-01-24 13:10:00,138.11,139.17,138.05,138.77,14483.0,125.5132,126.4765,125.4587,126.113,14483.0
2022-01-24 13:20:00,138.71,138.8,137.39,137.4,12499.0,126.0585,126.1403,124.8589,124.868,12499.0
2022-01-24 13:30:00,137.47,138.75,137.36,138.75,12845.0,124.9316,126.0948,124.8316,126.0948,12845.0
2022-01-24 13:40:00,138.75,139.39,138.0,139.38,20745.0,126.0948,126.6765,125.4132,126.6674,20745.0
2022-01-24 13:50:00,139.4,140.1,139.28,140.1,21438.0,126.6856,127.3217,126.5765,127.3217,21438.0
2022-01-24 14:00:00,140.03,141.26,139.85,141.13,21907.0,127.2581,128.3759,127.0945,128.2578,21907.0
2022-01-24 14:10:00,141.02,141.27,139.7,139.7,46028.0,128.1578,128.385,126.9582,126.9582,46028.0
2022-01-24 14:20:00,139.72,140.25,139.18,139.65,22801.0,126.9764,127.458,126.4856,126.9128,22801.0
2022-01-24 14:30:00,139.71,140.36,138.87,139.41,18864.0,126.9673,127.558,126.2039,126.6946,18864.0
2022-01-24 14:40:00,139.42,140.1,138.82,140.0,16467.0,126.7037,127.3217,126.1585,127.2308,16467.0
2022-01-24 14:50:00,139.99,140.82,139.8,140.67,19462.0,127.2217,127.976,127.0491,127.8397,19462.0
2022-01-24 15:00:00,140.66,141.16,140.31,141.08,17876.0,127.8306,128.285,127.5126,128.2123,17876.0
2022-01-24 15:10:00,141.12,142.35,141.01,141.12,15567.0,128.2487,129.3665,128.1487,128.2487,15567.0
2022-01-24 15:20:00,141.27,142.36,141.27,141.71,15728.0,128.385,129.3756,128.385,128.7849,15728.0
2022-01-24 15:30:00,141.62,142.85,141.32,142.55,26974.0,128.7031,129.8209,128.4304,129.5483,26974.0
2022-01-24 15:40:00,142.5,142.61,141.37,142.5,25950.0,129.5028,129.6028,128.4759,129.5028,25950.0
2022-01-24 15:50:00,142.63,143.99,142.59,143.91,187052.0,129.621,130.8569,129.5846,130.7842,187052.0
2022-01-25 09:30:00,140.22,141.04,139.59,140.82,64801.0,127.4308,128.176,126.8582,127.976,64801.0
2022-01-25 09:40:00,140.66,141.08,138.87,139.09,41052.0,127.8306,128.2123,126.2039,126.4038,41052.0
2022-01-25 09:50:00,138.99,139.33,137.67,138.67,37189.0,126.313,126.6219,125.1133,126.0221,37189.0
2022-01-25 10:00:00,138.74,138.75,138.04,138.43,19068.0,126.0858,126.0948,125.4496,125.804,19068.0
2022-01-25 10:10:00,138.29,139.39,137.82,139.04,15243.0,125.6768,126.6765,125.2497,126.3584,15243.0
2022-01-25 10:20:00,138.82,139.89,138.19,139.87,15659.0,126.1585,127.1309,125.5859,127.1127,15659.0
2022-01-25 10:30:00,139.7,139.81,138.72,138.99,10940.0,126.9582,127.0582,126.0676,126.313,10940.0
2022-01-25 10:40:00,139.18,139.86,138.68,139.71,21588.0,126.4856,127.1036,126.0312,126.9673,21588.0
2022-01-25 10:50:00,139.91,139.92,138.74,138.75,16450.0,127.149,127.1581,126.0858,126.0948,16450.0
2022-01-25 11:00:00,138.75,139.69,138.66,139.22,13414.0,126.0948,126.9491,126.0131,126.522,13414.0
2022-01-25 11:10:00,139.37,140.34,139.04,140.34,19234.0,126.6583,127.5398,126.3584,127.5398,19234.0
2022-01-25 11:20:00,140.14,140.41,139.5,139.54,12849.0,127.3581,127.6034,126.7764,126.8128,12849.0
2022-01-25 11:30:00,139.65,139.72,138.35,138.68,14989.0,126.9128,126.9764,125.7313,126.0312,14989.0
2022-01-25 11:40:00,138.87,139.64,138.7,139.49,10360.0,126.2039,126.9037,126.0494,126.7673,10360.0
2022-01-25 11:50:00,139.51,140.26,139.06,139.06,18195.0,126.7855,127.4671,126.3766,126.3766,18195.0
2022-01-25 12:00:00,139.15,140.31,139.11,139.88,16572.0,126.4584,127.5126,126.422,127.1218,16572.0
2022-01-25 12:10:00,139.92,140.24,139.3,139.57,19269.0,127.1581,127.4489,126.5947,126.8401,19269.0
2022-01-25 12:20:00,139.43,140.33,139.43,140.11,19728.0,126.7128,127.5307,126.7128,127.3308,19728.0
2022-01-25 12:30:00,140.01,140.2,139.82,139.92,35540.0,127.2399,127.4126,127.0672,127.1581,35540.0
2022-01-25 12:40:00,140.03,140.06,138.92,138.93,9419.0,127.2581,127.2854,126.2493,126.2584,9419.0
2022-01-25 12:50:00,138.94,139.51,138.85,139.5,9675.0,126.2675,126.7855,126.1857,126.7764,9675.0
2022-01-25 13:00:00,139.5,139.55,139.01,139.33,8784.0,126.7764,126.8219,126.3311,126.6219,8784.0
2022-01-25 13:10:00,139.28,140.42,139.28,140.41,13312.0,126.5765,127.6125,126.5765,127.6034,13312.0
2022-01-25 13:20:00,140.34,141.0,140.19,140.89,10645.0,127.5398,128.1396,127.4035,128.0397,10645.0
2022-01-25 13:30:00,140.87,141.49,140.79,141.49,14932.0,128.0215,128.5849,127.9488,128.5849,14932.0
2022-01-25 13:40:00,141.47,141.75,141.26,141.61,16585.0,128.5668,128.8212,128.3759,128.694,16585.0
2022-01-25 13:50:00,141.77,142.5,141.67,142.47,11906.0,128.8394,129.5028,128.7485,129.4755,11906.0
2022-01-25 14:00:00,142.49,142.53,141.42,141.74,19649.0,129.4937,129.5301,128.5213,128.8121,19649.0
2022-01-25 14:10:00,141.87,142.82,141.86,142.74,16501.0,128.9303,129.7936,128.9212,129.7209,16501.0
2022-01-25 14:20:00,142.7,142.87,142.25,142.53,12005.0,129.6846,129.8391,129.2756,129.5301,12005.0
2022-01-25 14:30:00,142.62,142.62,141.92,142.34,8800.0,129.6119,129.6119,128.9757,129.3574,8800.0
2022-01-25 14:40:00,142.54,143.11,142.45,142.62,13223.0,129.5392,130.0572,129.4574,129.6119,13223.0
2022-01-25 14:50:00,142.56,143.2,142.49,143.15,10792.0,129.5573,130.139,129.4937,130.0935,10792.0
2022-01-25 15:00:00,143.07,143.07,141.7,141.94,20008.0,130.0208,130.0208,128.7758,128.9939,20008.0
2022-01-25 15:10:00,141.91,142.71,141.71,142.71,12746.0,128.9666,129.6937,128.7849,129.6937,12746.0
2022-01-25 15:20:00,142.69,142.8,141.26,141.38,23400.0,129.6755,129.7754,128.3759,128.485,23400.0
2022-01-25 15:30:00,141.36,141.7,140.62,141.15,38035.0,128.4668,128.7758,127.7943,128.2759,38035.0
2022-01-25 15:40:00,141.22,141.56,140.89,141.05,35665.0,128.3396,128.6485,128.0397,128.1851,35665.0
2022-01-25 15:50:00,140.94,140.94,139.67,139.92,181607.0,128.0851,128.0851,126.9309,127.1581,181607.0
2022-01-26 09:30:00,142.96,144.41,142.84,143.72,68820.0,129.9209,131.2386,129.8118,130.6115,68820.0
2022-01-26 09:40:00,143.67,145.55,143.56,145.36,46487.0,130.5661,132.2746,130.4661,132.102,46487.0
2022-01-26 09:50:00,145.36,146.43,144.87,146.4,41869.0,132.102,133.0744,131.6566,133.0471,41869.0
2022-01-26 10:00:00,146.46,146.49,145.23,145.36,31045.0,133.1016,133.1289,131.9838,132.102,31045.0
2022-01-26 10:10:00,145.22,145.89,144.91,145.89,33743.0,131.9747,132.5836,131.693,132.5836,33743.0
2022-01-26 10:20:00,145.76,145.85,144.26,144.75,39034.0,132.4655,132.5473,131.1023,131.5476,39034.0
2022-01-26 10:30:00,144.75,145.0,144.07,144.15,20883.0,131.5476,131.7748,130.9296,131.0023,20883.0
2022-01-26 10:40:00,144.1,144.29,143.69,143.71,15107.0,130.9569,131.1295,130.5843,130.6024,15107.0
2022-01-26 10:50:00,143.77,145.08,143.59,144.86,23732.0,130.657,131.8475,130.4934,131.6476,23732.0
2022-01-26 11:00:00,144.86,145.06,144.05,144.75,8248.0,131.6476,131.8293,130.9114,131.5476,8248.0
2022-01-26 11:10:00,144.84,145.47,144.82,145.26,15610.0,131.6294,132.2019,131.6112,132.0111,15610.0
2022-01-26 11:20:00,145.33,145.59,145.16,145.19,9359.0,132.0747,132.311,131.9202,131.9475,9359.0
2022-01-26 11:30:00,145.19,145.59,144.7,144.93,16787.0,131.9475,132.311,131.5022,131.7112,16787.0
2022-01-26 11:40:00,145.06,145.48,145.0,145.08,18601.0,131.8293,132.211,131.7748,131.8475,18601.0
2022-01-26 11:50:00,145.01,145.56,144.76,145.55,12409.0,131.7839,132.2837,131.5567,132.2746,12409.0
2022-01-26 12:00:00,145.56,145.8,145.33,145.53,12677.0,132.2837,132.5018,132.0747,132.2564,12677.0
2022-01-26 12:10:00,145.5,146.07,145.44,145.76,12115.0,132.2292,132.7472,132.1747,132.4655,12115.0
2022-01-26 12:20:00,145.73,145.87,145.35,145.73,13073.0,132.4382,132.5654,132.0929,132.4382,13073.0
2022-01-26 12:30:00,145.77,145.8,145.33,145.67,10715.0,132.4746,132.5018,132.0747,132.3837,10715.0
2022-01-26 12:40:00,145.76,146.43,145.76,145.91,13877.0,132.4655,133.0744,132.4655,132.6018,13877.0
2022-01-26 12:50:00,145.87,146.19,145.73,146.0,15275.0,132.5654,132.8563,132.4382,132.6836,15275.0
2022-01-26 13:00:00,146.03,146.16,145.38,145.98,12569.0,132.7108,132.829,132.1201,132.6654,12569.0
2022-01-26 13:10:00,146.01,146.29,145.89,146.08,17726.0,132.6927,132.9471,132.5836,132.7563,17726.0
2022-01-26 13:20:00,146.02,146.35,145.73,146.28,9485.0,132.7018,133.0017,132.4382,132.938,9485.0
2022-01-26 13:30:00,146.23,146.37,145.91,146.0,8582.0,132.8926,133.0198,132.6018,132.6836,8582.0
2022-01-26 13:40:00,146.0,146.21,145.94,146.06,11470.0,132.6836,132.8744,132.6291,132.7381,11470.0
2022-01-26 13:50:00,145.96,146.55,145.96,146.45,12119.0,132.6472,133.1834,132.6472,133.0925,12119.0
2022-01-26 14:00:00,146.5,147.86,146.26,147.01,31340.0,133.138,134.3739,132.9199,133.6015,31340.0
2022-01-26 14:10:00,147.26,147.35,145.07,145.2,21053.0,133.8287,133.9105,131.8384,131.9565,21053.0
2022-01-26 14:20:00,145.38,146.37,145.0,146.37,19689.0,132.1201,133.0198,131.7748,133.0198,19689.0
2022-01-26 14:30:00,146.21,146.75,144.54,146.38,29375.0,132.8744,133.3652,131.3567,133.0289,29375.0
2022-01-26 14:40:00,146.35,146.54,142.83,143.03,34942.0,133.0017,133.1743,129.8027,129.9845,34942.0
2022-01-26 14:50:00,142.92,143.93,142.88,143.36,42572.0,129.8845,130.8024,129.8482,130.2844,42572.0
2022-01-26 15:00:00,143.33,143.41,140.44,140.46,27278.0,130.2571,130.3298,127.6307,127.6489,27278.0
2022-01-26 15:10:00,140.54,141.74,140.48,140.6,60426.0,127.7216,128.8121,127.6671,127.7761,60426.0
2022-01-26 15:20:00,140.69,142.2,139.96,141.95,49342.0,127.8579,129.2302,127.1945,129.003,49342.0
2022-01-26 15:30:00,141.84,142.45,140.7,141.39,87037.0,128.903,129.4574,127.867,128.4941,87037.0
2022-01-26 15:40:00,141.41,142.34,140.87,141.26,81586.0,128.5122,129.3574,128.0215,128.3759,81586.0
2022-01-26 15:50:00,141.2,142.23,140.47,142.0,272727.0,128.3214,129.2574,127.658,129.0484,272727.0
2022-01-27 09:30:00,143.81,144.17,142.51,143.28,80990.0,130.6933,131.0205,129.5119,130.2117,80990.0
2022-01-27 09:40:00,143.37,144.03,143.07,143.78,33737.0,130.2935,130.8933,130.0208,130.6661,33737.0
2022-01-27 09:50:00,143.86,143.93,142.88,143.4,40199.0,130.7388,130.8024,129.8482,130.3207,40199.0
2022-01-27 10:00:00,143.39,144.24,142.93,143.89,54035.0,130.3116,131.0841,129.8936,130.766,54035.0
2022-01-27 10:10:00,143.68,144.13,142.67,142.95,18475.0,130.5752,130.9841,129.6573,129.9118,18475.0
2022-01-27 10:20:00,142.83,142.94,140.7,140.71,33043.0,129.8027,129.9027,127.867,127.8761,33043.0
2022-01-27 10:30:00,140.76,140.9,139.5,139.52,57751.0,127.9215,128.0487,126.7764,126.7946,57751.0
2022-01-27 10:40:00,139.63,140.36,139.52,139.85,45081.0,126.8946,127.558,126.7946,127.0945,45081.0
2022-01-27 10:50:00,139.88,140.75,139.68,140.58,28130.0,127.1218,127.9124,126.94,127.7579,28130.0
2022-01-27 11:00:00,140.59,141.55,140.59,140.99,33101.0,127.767,128.6395,127.767,128.1305,33101.0
2022-01-27 11:10:00,140.96,141.75,140.65,140.92,18536.0,128.1033,128.8212,127.8215,128.0669,18536.0
2022-01-27 11:20:00,140.93,141.35,140.29,140.63,19927.0,128.076,128.4577,127.4944,127.8034,19927.0
2022-01-27 11:30:00,140.68,141.63,140.68,141.14,13817.0,127.8488,128.7122,127.8488,128.2669,13817.0
2022-01-27 11:40:00,141.29,141.64,141.09,141.24,10139.0,128.4032,128.7213,128.2214,128.3577,10139.0
2022-01-27 11:50:00,141.07,141.23,140.74,141.09,14570.0,128.2032,128.3486,127.9033,128.2214,14570.0
2022-01-27 12:00:00,141.05,141.05,139.95,140.08,11421.0,128.1851,128.1851,127.1854,127.3035,11421.0
2022-01-27 12:10:00,140.18,140.53,139.03,139.3,36006.0,127.3944,127.7125,126.3493,126.5947,36006.0
2022-01-27 12:20:00,139.21,139.61,138.77,138.96,43239.0,126.5129,126.8764,126.113,126.2857,43239.0
2022-01-27 12:30:00,138.96,139.07,138.02,138.24,37783.0,126.2857,126.3857,125.4314,125.6314,37783.0
2022-01-27 12:40:00,138.29,138.29,137.32,137.4,62048.0,125.6768,125.6768,124.7953,124.868,62048.0
2022-01-27 12:50:00,137.46,138.9,137.35,138.6,31900.0,124.9225,126.2312,124.8225,125.9585,31900.0
2022-01-27 13:00:00,138.69,139.06,137.58,137.72,23169.0,126.0403,126.3766,125.0316,125.1588,23169.0
2022-01-27 13:10:00,137.71,137.87,136.7,136.7,47589.0,125.1497,125.2951,124.2318,124.2318,47589.0
2022-01-27 13:20:00,136.69,136.89,136.14,136.17,60683.0,124.2227,124.4045,123.7229,123.7502,60683.0
2022-01-27 13:30:00,136.15,136.94,135.93,136.02,45213.0,123.732,124.4499,123.532,123.6138,45213.0
2022-01-27 13:40:00,136.06,136.51,135.68,136.51,30433.0,123.6502,124.0591,123.3049,124.0591,30433.0
2022-01-27 13:50:00,136.42,137.23,136.03,137.1,33649.0,123.9774,124.7135,123.6229,124.5953,33649.0
2022-01-27 14:00:00,137.09,138.23,137.07,137.93,17041.0,124.5862,125.6223,124.5681,125.3496,17041.0
2022-01-27 14:10:00,137.97,138.12,137.24,137.57,16549.0,125.386,125.5223,124.7226,125.0225,16549.0
2022-01-27 14:20:00,137.38,137.46,136.59,136.71,10593.0,124.8498,124.9225,124.1319,124.2409,10593.0
2022-01-27 14:30:00,136.68,136.9,135.92,136.46,30676.0,124.2136,124.4136,123.523,124.0137,30676.0
2022-01-27 14:40:00,136.59,137.5,136.49,136.93,30622.0,124.1319,124.9589,124.041,124.4408,30622.0
2022-01-27 14:50:00,136.81,137.1,136.19,136.44,26861.0,124.3318,124.5953,123.7683,123.9955,26861.0
2022-01-27 15:00:00,136.52,137.27,136.52,136.73,15300.0,124.0682,124.7498,124.0682,124.2591,15300.0
2022-01-27 15:10:00,136.7,136.73,135.97,136.5,20517.0,124.2318,124.2591,123.5684,124.0501,20517.0
2022-01-27 15:20:00,136.64,137.07,136.02,136.81,19564.0,124.1773,124.5681,123.6138,124.3318,19564.0
2022-01-27 15:30:00,136.86,137.42,136.67,136.71,54639.0,124.3772,124.8861,124.2046,124.2409,54639.0
2022-01-27 15:40:00,136.69,138.27,136.56,137.78,78654.0,124.2227,125.6586,124.1046,125.2133,78654.0
2022-01-27 15:50:00,137.72,137.78,137.22,137.39,129667.0,125.1588,125.2133,124.7044,124.8589,129667.0
2022-01-28 09:30:00,138.46,138.66,135.65,136.08,123806.0,125.8313,126.0131,123.2776,123.6684,123806.0
2022-01-28 09:40:00,136.33,136.4,134.74,135.08,40038.0,123.8956,123.9592,122.4506,122.7596,40038.0
2022-01-28 09:50:00,135.08,135.75,134.01,134.32,35170.0,122.7596,123.3685,121.7872,122.0689,35170.0
2022-01-28 10:00:00,134.46,134.88,133.78,134.57,36083.0,122.1961,122.5778,121.5781,122.2961,36083.0
2022-01-28 10:10:00,134.47,136.0,134.47,136.0,20885.0,122.2052,123.5957,122.2052,123.5957,20885.0
2022-01-28 10:20:00,136.09,136.1,134.75,135.09,14729.0,123.6775,123.6865,122.4597,122.7687,14729.0
2022-01-28 10:30:00,135.01,135.94,134.93,135.54,16735.0,122.696,123.5411,122.6233,123.1776,16735.0
2022-01-28 10:40:00,135.53,136.55,134.48,136.54,23485.0,123.1685,124.0955,122.2143,124.0864,23485.0
2022-01-28 10:50:00,136.54,136.81,136.13,136.62,27465.0,124.0864,124.3318,123.7138,124.1591,27465.0
2022-01-28 11:00:00,136.73,136.78,135.89,136.42,16635.0,124.2591,124.3045,123.4957,123.9774,16635.0
2022-01-28 11:10:00,136.43,138.04,136.4,137.64,33383.0,123.9864,125.4496,123.9592,125.0861,33383.0
2022-01-28 11:20:00,137.75,137.86,137.05,137.12,20773.0,125.1861,125.286,124.5499,124.6135,20773.0
2022-01-28 11:30:00,137.1,137.26,136.66,137.13,24455.0,124.5953,124.7407,124.1955,124.6226,24455.0
2022-01-28 11:40:00,137.01,137.27,136.72,136.94,17144.0,124.5135,124.7498,124.25,124.4499,17144.0
2022-01-28 11:50:00,136.89,138.31,136.84,138.07,13115.0,124.4045,125.695,124.3591,125.4769,13115.0
2022-01-28 12:00:00,138.06,138.2,137.6,137.89,13052.0,125.4678,125.595,125.0497,125.3133,13052.0
2022-01-28 12:10:00,137.8,137.97,137.24,137.93,13232.0,125.2315,125.386,124.7226,125.3496,13232.0
2022-01-28 12:20:00,137.85,137.85,136.92,137.08,8875.0,125.2769,125.2769,124.4318,124.5772,8875.0
2022-01-28 12:30:00,137.05,137.71,136.95,137.23,12712.0,124.5499,125.1497,124.459,124.7135,12712.0
2022-01-28 12:40:00,137.33,137.88,137.13,137.63,14923.0,124.8044,125.3042,124.6226,125.077,14923.0
2022-01-28 12:50:00,137.58,137.58,137.17,137.28,5250.0,125.0316,125.0316,124.659,124.7589,5250.0
2022-01-28 13:00:00,137.24,138.12,137.24,138.04,10752.0,124.7226,125.5223,124.7226,125.4496,10752.0
2022-01-28 13:10:00,138.08,138.2,137.84,138.13,10637.0,125.486,125.595,125.2678,125.5314,10637.0
2022-01-28 13:20:00,138.09,138.09,137.34,137.69,10345.0,125.495,125.495,124.8134,125.1315,10345.0
2022-01-28 13:30:00,137.78,138.29,137.78,138.07,10062.0,125.2133,125.6768,125.2133,125.4769,10062.0
2022-01-28 13:40:00,137.81,137.98,137.39,137.8,10574.0,125.2406,125.3951,124.8589,125.2315,10574.0
2022-01-28 13:50:00,137.75,138.04,137.5,137.56,7560.0,125.1861,125.4496,124.9589,125.0134,7560.0
2022-01-28 14:00:00,137.51,137.83,136.03,136.06,11462.0,124.9679,125.2588,123.6229,123.6502,11462.0
2022-01-28 14:10:00,136.07,136.1,135.64,135.7,9900.0,123.6593,123.6865,123.2685,123.323,9900.0
2022-01-28 14:20:00,135.62,135.7,135.33,135.6,14759.0,123.2503,123.323,122.9868,123.2321,14759.0
2022-01-28 14:30:00,135.59,135.89,135.24,135.6,19926.0,123.2231,123.4957,122.905,123.2321,19926.0
2022-01-28 14:40:00,135.99,136.36,135.5,135.95,25473.0,123.5866,123.9228,123.1413,123.5502,25473.0
2022-01-28 14:50:00,136.02,136.55,135.7,136.42,13989.0,123.6138,124.0955,123.323,123.9774,13989.0
2022-01-28 15:00:00,136.39,136.85,136.38,136.85,14301.0,123.9501,124.3681,123.941,124.3681,14301.0
2022-01-28 15:10:00,136.71,137.09,136.37,137.02,15905.0,124.2409,124.5862,123.9319,124.5226,15905.0
2022-01-28 15:20:00,136.9,137.5,136.9,137.41,16805.0,124.4136,124.9589,124.4136,124.8771,16805.0
2022-01-28 15:30:00,137.35,138.16,136.85,138.07,21356.0,124.8225,125.5587,124.3681,125.4769,21356.0
2022-01-28 15:40:00,138.13,138.89,138.0,138.83,44113.0,125.5314,126.2221,125.4132,126.1675,44113.0
2022-01-28 15:50:00,138.86,140.09,138.82,139.92,199072.0,126.1948,127.3126,126.1585,127.1581,199072.0
2022-01-31 09:30:00,139.75,141.88,139.0,141.8,60231.0,127.0036,128.9394,126.322,128.8667,60231.0
2022-01-31 09:40:00,142.0,142.83,141.03,141.72,50278.0,129.0484,129.8027,128.1669,128.794,50278.0
2022-01-31 09:50:00,141.66,142.46,141.13,142.11,18291.0,128.7394,129.4665,128.2578,129.1484,18291.0
2022-01-31 10:00:00,142.25,143.5,142.0,143.46,23390.0,129.2756,130.4116,129.0484,130.3753,23390.0
2022-01-31 10:10:00,143.37,143.71,142.8,143.31,21445.0,130.2935,130.6024,129.7754,130.2389,21445.0
2022-01-31 10:20:00,143.38,143.54,142.65,142.8,19930.0,130.3025,130.448,129.6391,129.7754,19930.0
2022-01-31 10:30:00,142.85,143.25,142.65,142.81,16470.0,129.8209,130.1844,129.6391,129.7845,16470.0
2022-01-31 10:40:00,142.68,142.87,142.37,142.78,13592.0,129.6664,129.8391,129.3847,129.7573,13592.0
2022-01-31 10:50:00,142.71,143.82,142.71,143.81,17813.0,129.6937,130.7024,129.6937,130.6933,17813.0
2022-01-31 11:00:00,143.77,144.38,143.64,143.69,32378.0,130.657,131.2113,130.5388,130.5843,32378.0
2022-01-31 11:10:00,143.74,143.85,142.98,143.3,31727.0,130.6297,130.7297,129.939,130.2298,31727.0
2022-01-31 11:20:00,143.2,143.5,142.98,143.17,13829.0,130.139,130.4116,129.939,130.1117,13829.0
2022-01-31 11:30:00,143.28,143.82,143.18,143.56,8290.0,130.2117,130.7024,130.1208,130.4661,8290.0
2022-01-31 11:40:00,143.62,143.75,143.28,143.69,11203.0,130.5207,130.6388,130.2117,130.5843,11203.0
2022-01-31 11:50:00,143.69,144.33,143.69,144.33,15178.0,130.5843,131.1659,130.5843,131.1659,15178.0
2022-01-31 12:00:00,144.32,144.41,144.06,144.16,20030.0,131.1568,131.2386,130.9205,131.0114,20030.0
2022-01-31 12:10:00,144.25,144.64,144.0,144.41,11587.0,131.0932,131.4476,130.866,131.2386,11587.0
2022-01-31 12:20:00,144.38,144.45,143.87,144.28,6284.0,131.2113,131.275,130.7479,131.1205,6284.0
2022-01-31 12:30:00,144.35,144.35,143.93,144.29,14914.0,131.1841,131.1841,130.8024,131.1295,14914.0
2022-01-31 12:40:00,144.17,144.21,143.81,144.21,16411.0,131.0205,131.0568,130.6933,131.0568,16411.0
2022-01-31 12:50:00,144.28,144.43,144.16,144.43,5867.0,131.1205,131.2568,131.0114,131.2568,5867.0
2022-01-31 13:00:00,144.28,144.28,143.9,144.09,6275.0,131.1205,131.1205,130.7751,130.9478,6275.0
2022-01-31 13:10:00,144.06,144.23,143.87,144.18,8055.0,130.9205,131.075,130.7479,131.0296,8055.0
2022-01-31 13:20:00,144.15,144.29,143.99,144.05,10584.0,131.0023,131.1295,130.8569,130.9114,10584.0
2022-01-31 13:30:00,144.01,144.17,143.61,144.1,8053.0,130.8751,131.0205,130.5116,130.9569,8053.0
2022-01-31 13:40:00,144.02,144.33,143.81,144.05,9139.0,130.8842,131.1659,130.6933,130.9114,9139.0
2022-01-31 13:50:00,144.01,144.13,143.77,143.91,2935.0,130.8751,130.9841,130.657,130.7842,2935.0
2022-01-31 14:00:00,143.95,144.17,143.66,144.06,5937.0,130.8206,131.0205,130.557,130.9205,5937.0
2022-01-31 14:10:00,144.01,144.47,144.01,144.36,14885.0,130.8751,131.2931,130.8751,131.1932,14885.0
2022-01-31 14:20:00,144.32,144.76,144.12,144.63,9850.0,131.1568,131.5567,130.9751,131.4385,9850.0
2022-01-31 14:30:00,144.54,144.68,144.36,144.57,7760.0,131.3567,131.484,131.1932,131.384,7760.0
2022-01-31 14:40:00,144.69,144.92,144.54,144.8,21518.0,131.4931,131.7021,131.3567,131.593,21518.0
2022-01-31 14:50:00,144.83,145.08,144.62,145.0,14116.0,131.6203,131.8475,131.4294,131.7748,14116.0
2022-01-31 15:00:00,145.11,145.34,144.75,144.77,16140.0,131.8748,132.0838,131.5476,131.5658,16140.0
2022-01-31 15:10:00,144.75,144.75,143.8,143.93,13790.0,131.5476,131.5476,130.6842,130.8024,13790.0
2022-01-31 15:20:00,143.96,145.0,143.96,144.58,17722.0,130.8296,131.7748,130.8296,131.3931,17722.0
2022-01-31 15:30:00,144.54,145.2,144.37,144.71,30164.0,131.3567,131.9565,131.2023,131.5112,30164.0
2022-01-31 15:40:00,144.72,145.45,144.6,145.45,45807.0,131.5203,132.1837,131.4113,132.1837,45807.0
2022-01-31 15:50:00,145.44,146.78,145.41,146.61,253520.0,132.1747,133.3924,132.1474,133.2379,253520.0
2022-02-01 09:30:00,145.66,146.6,143.05,143.3,144795.0,132.3746,133.2289,130.0026,130.2298,144795.0
2022-02-01 09:40:00,143.27,144.8,142.35,144.63,39465.0,130.2026,131.593,129.3665,131.4385,39465.0
2022-02-01 09:50:00,144.58,145.1,143.86,144.17,91707.0,131.3931,131.8657,130.7388,131.0205,91707.0
2022-02-01 10:00:00,144.09,144.12,142.99,143.21,27736.0,130.9478,130.9751,129.9481,130.1481,27736.0
2022-02-01 10:10:00,143.32,144.1,143.1,143.73,19171.0,130.248,130.9569,130.0481,130.6206,19171.0
2022-02-01 10:20:00,143.72,144.47,143.72,144.22,22105.0,130.6115,131.2931,130.6115,131.0659,22105.0
2022-02-01 10:30:00,144.3,144.69,143.78,144.28,18994.0,131.1386,131.4931,130.6661,131.1205,18994.0
2022-02-01 10:40:00,144.41,144.65,143.29,143.88,14762.0,131.2386,131.4567,130.2208,130.7569,14762.0
2022-02-01 10:50:00,143.86,144.66,143.86,144.57,14320.0,130.7388,131.4658,130.7388,131.384,14320.0
2022-02-01 11:00:00,144.62,145.52,144.57,145.42,16609.0,131.4294,132.2474,131.384,132.1565,16609.0
2022-02-01 11:10:00,145.34,146.21,145.2,146.16,18104.0,132.0838,132.8744,131.9565,132.829,18104.0
2022-02-01 11:20:00,146.21,146.71,145.79,146.29,26343.0,132.8744,133.3288,132.4927,132.9471,26343.0
2022-02-01 11:30:00,146.27,146.38,145.69,146.07,27903.0,132.929,133.0289,132.4019,132.7472,27903.0
2022-02-01 11:40:00,145.98,146.16,145.55,146.06,10713.0,132.6654,132.829,132.2746,132.7381,10713.0
2022-02-01 11:50:00,145.94,146.37,145.82,146.04,17771.0,132.6291,133.0198,132.52,132.7199,17771.0
2022-02-01 12:00:00,146.01,146.01,145.59,145.65,8057.0,132.6927,132.6927,132.311,132.3655,8057.0
2022-02-01 12:10:00,145.55,145.62,145.02,145.53,11268.0,132.2746,132.3382,131.793,132.2564,11268.0
2022-02-01 12:20:00,145.53,145.81,145.39,145.44,13552.0,132.2564,132.5109,132.1292,132.1747,13552.0
2022-02-01 12:30:00,145.52,145.52,144.92,145.35,14753.0,132.2474,132.2474,131.7021,132.0929,14753.0
2022-02-01 12:40:00,145.27,145.59,145.14,145.38,11908.0,132.0202,132.311,131.902,132.1201,11908.0
2022-02-01 12:50:00,145.28,145.76,145.15,145.72,6100.0,132.0293,132.4655,131.9111,132.4291,6100.0
2022-02-01 13:00:00,145.6,145.62,145.19,145.34,5010.0,132.3201,132.3382,131.9475,132.0838,5010.0
2022-02-01 13:10:00,145.27,145.66,145.25,145.32,12644.0,132.0202,132.3746,132.002,132.0656,12644.0
2022-02-01 13:20:00,145.43,145.54,145.18,145.43,6932.0,132.1656,132.2655,131.9384,132.1656,6932.0
2022-02-01 13:30:00,145.4,145.4,144.68,145.23,7372.0,132.1383,132.1383,131.484,131.9838,7372.0
2022-02-01 13:40:00,145.31,145.31,145.02,145.03,4226.0,132.0565,132.0565,131.793,131.8021,4226.0
2022-02-01 13:50:00,145.0,145.16,144.7,144.95,7446.0,131.7748,131.9202,131.5022,131.7294,7446.0
2022-02-01 14:00:00,144.99,145.23,144.83,145.2,5571.0,131.7657,131.9838,131.6203,131.9565,5571.0
2022-02-01 14:10:00,145.15,145.28,144.76,144.89,5375.0,131.9111,132.0293,131.5567,131.6748,5375.0
2022-02-01 14:20:00,144.77,144.78,144.21,144.78,14229.0,131.5658,131.5749,131.0568,131.5749,14229.0
2022-02-01 14:30:00,144.82,144.93,144.45,144.62,10221.0,131.6112,131.7112,131.275,131.4294,10221.0
2022-02-01 14:40:00,144.62,145.03,144.51,144.85,9610.0,131.4294,131.8021,131.3295,131.6385,9610.0
2022-02-01 14:50:00,144.77,144.96,144.58,144.71,12951.0,131.5658,131.7384,131.3931,131.5112,12951.0
2022-02-01 15:00:00,144.75,145.45,144.75,145.4,13955.0,131.5476,132.1837,131.5476,132.1383,13955.0
2022-02-01 15:10:00,145.36,145.36,145.05,145.36,13968.0,132.102,132.102,131.8202,132.102,13968.0
2022-02-01 15:20:00,145.43,145.78,145.3,145.74,15839.0,132.1656,132.4836,132.0474,132.4473,15839.0
2022-02-01 15:30:00,145.74,145.9,145.21,145.22,19410.0,132.4473,132.5927,131.9656,131.9747,19410.0
2022-02-01 15:40:00,145.33,145.85,145.26,145.7,28328.0,132.0747,132.5473,132.0111,132.4109,28328.0
2022-02-01 15:50:00,145.74,146.53,145.57,146.4,147875.0,132.4473,133.1652,132.2928,133.0471,147875.0
2022-02-02 09:30:00,147.4,148.25,146.11,148.06,70442.0,133.9559,134.7284,132.7835,134.5557,70442.0
2022-02-02 09:40:00,147.77,147.77,145.4,145.65,25949.0,134.2921,134.2921,132.1383,132.3655,25949.0
2022-02-02 09:50:00,145.49,147.43,145.49,146.96,27269.0,132.2201,133.9832,132.2201,133.556,27269.0
2022-02-02 10:00:00,146.93,148.0,146.92,147.86,10213.0,133.5288,134.5012,133.5197,134.3739,10213.0
2022-02-02 10:10:00,147.8,147.88,146.88,147.09,19312.0,134.3194,134.3921,133.4833,133.6742,19312.0
2022-02-02 10:20:00,147.02,147.21,146.15,146.64,15086.0,133.6105,133.7832,132.8199,133.2652,15086.0
2022-02-02 10:30:00,146.71,146.87,145.81,146.45,12264.0,133.3288,133.4742,132.5109,133.0925,12264.0
2022-02-02 10:40:00,146.71,147.96,146.34,147.74,31324.0,133.3288,134.4648,132.9926,134.2649,31324.0
2022-02-02 10:50:00,147.86,148.16,147.46,147.71,32596.0,134.3739,134.6466,134.0104,134.2376,32596.0
2022-02-02 11:00:00,147.85,148.0,146.47,146.52,16624.0,134.3648,134.5012,133.1107,133.1562,16624.0
2022-02-02 11:10:00,146.48,146.73,145.89,146.49,17554.0,133.1198,133.347,132.5836,133.1289,17554.0
2022-02-02 11:20:00,146.33,146.9,146.2,146.6,12994.0,132.9835,133.5015,132.8653,133.2289,12994.0
2022-02-02 11:30:00,146.46,146.56,145.81,145.88,12041.0,133.1016,133.1925,132.5109,132.5745,12041.0
2022-02-02 11:40:00,145.91,146.64,145.91,146.43,7864.0,132.6018,133.2652,132.6018,133.0744,7864.0
2022-02-02 11:50:00,146.15,147.0,146.15,146.97,7478.0,132.8199,133.5924,132.8199,133.5651,7478.0
2022-02-02 12:00:00,146.91,147.25,146.61,147.14,5156.0,133.5106,133.8196,133.2379,133.7196,5156.0
2022-02-02 12:10:00,147.15,147.5,146.5,146.82,33826.0,133.7287,134.0468,133.138,133.4288,33826.0
2022-02-02 12:20:00,146.84,147.09,146.54,146.73,9152.0,133.447,133.6742,133.1743,133.347,9152.0
2022-02-02 12:30:00,146.8,146.95,146.61,146.95,5967.0,133.4106,133.5469,133.2379,133.5469,5967.0
2022-02-02 12:40:00,146.9,147.46,146.69,147.31,15565.0,133.5015,134.0104,133.3106,133.8741,15565.0
2022-02-02 12:50:00,147.24,147.55,147.18,147.46,7611.0,133.8105,134.0922,133.756,134.0104,7611.0
2022-02-02 13:00:00,147.35,147.48,147.04,147.23,8893.0,133.9105,134.0286,133.6287,133.8014,8893.0
2022-02-02 13:10:00,147.13,147.45,146.9,147.18,6290.0,133.7105,134.0013,133.5015,133.756,6290.0
2022-02-02 13:20:00,147.25,147.31,146.74,146.99,11567.0,133.8196,133.8741,133.3561,133.5833,11567.0
2022-02-02 13:30:00,147.03,147.4,147.03,147.4,8421.0,133.6196,133.9559,133.6196,133.9559,8421.0
2022-02-02 13:40:00,147.34,147.44,146.96,147.03,14744.0,133.9014,133.9922,133.556,133.6196,14744.0
2022-02-02 13:50:00,147.03,147.34,146.86,147.27,12357.0,133.6196,133.9014,133.4651,133.8377,12357.0
2022-02-02 14:00:00,147.31,147.44,147.17,147.26,8189.0,133.8741,133.9922,133.7469,133.8287,8189.0
2022-02-02 14:10:00,147.35,147.58,146.61,147.25,25898.0,133.9105,134.1195,133.2379,133.8196,25898.0
2022-02-02 14:20:00,147.32,147.41,146.72,147.33,23159.0,133.8832,133.965,133.3379,133.8923,23159.0
2022-02-02 14:30:00,147.42,147.88,147.35,147.88,10487.0,133.9741,134.3921,133.9105,134.3921,10487.0
2022-02-02 14:40:00,147.98,148.4,147.95,148.15,12726.0,134.483,134.8647,134.4557,134.6375,12726.0
2022-02-02 14:50:00,148.16,148.28,147.91,148.15,11607.0,134.6466,134.7556,134.4194,134.6375,11607.0
2022-02-02 15:00:00,148.05,148.45,147.64,148.14,15707.0,134.5466,134.9101,134.174,134.6284,15707.0
2022-02-02 15:10:00,148.04,148.22,147.8,148.12,22298.0,134.5375,134.7011,134.3194,134.6102,22298.0
2022-02-02 15:20:00,148.12,148.2,147.62,148.0,22756.0,134.6102,134.6829,134.1558,134.5012,22756.0
2022-02-02 15:30:00,147.96,148.26,147.81,148.19,22599.0,134.4648,134.7375,134.3285,134.6738,22599.0
2022-02-02 15:40:00,148.18,148.32,147.96,148.19,26721.0,134.6647,134.792,134.4648,134.6738,26721.0
2022-02-02 15:50:00,148.19,148.74,147.83,148.6,147766.0,134.6738,135.1737,134.3467,135.0464,147766.0
2022-02-03 09:30:00,144.19,145.08,143.0,144.32,88231.0,131.0387,131.8475,129.9572,131.1568,88231.0
2022-02-03 09:40:00,144.42,145.04,143.36,144.0,32480.0,131.2477,131.8111,130.2844,130.866,32480.0
2022-02-03 09:50:00,143.84,144.81,143.73,144.24,41264.0,130.7206,131.6021,130.6206,131.0841,41264.0
2022-02-03 10:00:00,144.4,144.65,143.63,144.45,49725.0,131.2295,131.4567,130.5297,131.275,49725.0
2022-02-03 10:10:00,144.44,144.44,143.39,144.02,24558.0,131.2659,131.2659,130.3116,130.8842,24558.0
2022-02-03 10:20:00,144.02,144.58,143.37,143.7,28373.0,130.8842,131.3931,130.2935,130.5934,28373.0
2022-02-03 10:30:00,143.67,143.89,143.04,143.53,34173.0,130.5661,130.766,129.9936,130.4389,34173.0
2022-02-03 10:40:00,143.5,143.78,143.36,143.47,30571.0,130.4116,130.6661,130.2844,130.3843,30571.0
2022-02-03 10:50:00,143.53,143.69,143.06,143.06,28973.0,130.4389,130.5843,130.0117,130.0117,28973.0
2022-02-03 11:00:00,143.23,143.23,142.2,142.55,37358.0,130.1662,130.1662,129.2302,129.5483,37358.0
2022-02-03 11:10:00,142.5,143.38,142.39,143.25,42276.0,129.5028,130.3025,129.4028,130.1844,42276.0
2022-02-03 11:20:00,143.3,143.38,142.72,142.94,43722.0,130.2298,130.3025,129.7027,129.9027,43722.0
2022-02-03 11:30:00,142.84,143.07,142.11,142.14,31711.0,129.8118,130.0208,129.1484,129.1756,31711.0
2022-02-03 11:40:00,142.21,142.21,141.72,141.91,34836.0,129.2393,129.2393,128.794,128.9666,34836.0
2022-02-03 11:50:00,141.97,142.35,141.27,141.33,31191.0,129.0212,129.3665,128.385,128.4395,31191.0
2022-02-03 12:00:00,141.4,141.48,140.88,141.28,22116.0,128.5031,128.5758,128.0306,128.3941,22116.0
2022-02-03 12:10:00,141.22,141.67,140.46,140.48,49575.0,128.3396,128.7485,127.6489,127.6671,49575.0
2022-02-03 12:20:00,140.58,141.38,140.58,141.26,23385.0,127.7579,128.485,127.7579,128.3759,23385.0
2022-02-03 12:30:00,141.27,141.74,141.15,141.6,16901.0,128.385,128.8121,128.2759,128.6849,16901.0
2022-02-03 12:40:00,141.77,141.85,140.88,141.09,13123.0,128.8394,128.9121,128.0306,128.2214,13123.0
2022-02-03 12:50:00,141.17,141.55,141.17,141.55,11775.0,128.2941,128.6395,128.2941,128.6395,11775.0
2022-02-03 13:00:00,141.55,141.56,141.03,141.08,11557.0,128.6395,128.6485,128.1669,128.2123,11557.0
2022-02-03 13:10:00,141.01,141.5,140.88,141.38,12868.0,128.1487,128.594,128.0306,128.485,12868.0
2022-02-03 13:20:00,141.35,141.94,141.32,141.55,18525.0,128.4577,128.9939,128.4304,128.6395,18525.0
2022-02-03 13:30:00,141.51,141.8,140.88,140.9,20003.0,128.6031,128.8667,128.0306,128.0487,20003.0
2022-02-03 13:40:00,140.85,141.71,140.82,141.29,19113.0,128.0033,128.7849,127.976,128.4032,19113.0
2022-02-03 13:50:00,141.3,141.38,141.0,141.23,40588.0,128.4123,128.485,128.1396,128.3486,40588.0
2022-02-03 14:00:00,141.29,141.78,141.17,141.37,19893.0,128.4032,128.8485,128.2941,128.4759,19893.0
2022-02-03 14:10:00,141.37,141.44,141.02,141.16,23078.0,128.4759,128.5395,128.1578,128.285,23078.0
2022-02-03 14:20:00,141.04,141.24,140.87,141.0,26566.0,128.176,128.3577,128.0215,128.1396,26566.0
2022-02-03 14:30:00,140.98,141.15,140.41,140.59,26779.0,128.1214,128.2759,127.6034,127.767,26779.0
2022-02-03 14:40:00,140.54,140.58,140.12,140.49,26965.0,127.7216,127.7579,127.3399,127.6761,26965.0
2022-02-03 14:50:00,140.48,140.8,140.27,140.63,26518.0,127.6671,127.9579,127.4762,127.8034,26518.0
2022-02-03 15:00:00,140.6,140.75,140.32,140.39,23252.0,127.7761,127.9124,127.5216,127.5853,23252.0
2022-02-03 15:10:00,140.43,141.15,140.33,141.15,50835.0,127.6216,128.2759,127.5307,128.2759,50835.0
2022-02-03 15:20:00,141.14,141.43,140.23,140.4,45833.0,128.2669,128.5304,127.4399,127.5943,45833.0
2022-02-03 15:30:00,140.38,140.43,139.54,139.6,107526.0,127.5762,127.6216,126.8128,126.8673,107526.0
2022-02-03 15:40:00,139.65,139.8,139.26,139.49,77103.0,126.9128,127.0491,126.5583,126.7673,77103.0
2022-02-03 15:50:00,139.45,139.61,138.35,138.54,387073.0,126.731,126.8764,125.7313,125.904,387073.0
2022-02-04 09:30:00,134.69,134.69,131.67,132.0,167231.0,122.4051,122.4051,119.6606,119.9605,167231.0
2022-02-04 09:40:00,132.0,134.7,132.0,134.7,107102.0,119.9605,122.4142,119.9605,122.4142,107102.0
2022-02-04 09:50:00,134.75,135.8,134.54,135.29,102079.0,122.4597,123.4139,122.2688,122.9504,102079.0
2022-02-04 10:00:00,135.53,135.86,134.27,134.41,67603.0,123.1685,123.4684,122.0235,122.1507,67603.0
2022-02-04 10:10:00,134.41,134.5,133.06,133.06,63837.0,122.1507,122.2325,120.9238,120.9238,63837.0
2022-02-04 10:20:00,133.26,133.48,132.33,132.5,57434.0,121.1056,121.3055,120.2604,120.4149,57434.0
2022-02-04 10:30:00,132.58,132.98,131.91,132.58,77169.0,120.4876,120.8511,119.8787,120.4876,77169.0
2022-02-04 10:40:00,132.7,132.77,131.07,131.38,53396.0,120.5967,120.6603,119.1153,119.397,53396.0
2022-02-04 10:50:00,131.29,132.31,131.1,131.27,36231.0,119.3153,120.2422,119.1426,119.2971,36231.0
2022-02-04 11:00:00,131.28,132.16,130.88,130.88,33784.0,119.3062,120.1059,118.9427,118.9427,33784.0
2022-02-04 11:10:00,130.93,130.94,130.1,130.35,56072.0,118.9881,118.9972,118.2338,118.461,56072.0
2022-02-04 11:20:00,130.35,131.19,129.72,130.56,66802.0,118.461,119.2244,117.8885,118.6518,66802.0
2022-02-04 11:30:00,130.56,131.57,130.31,131.26,39199.0,118.6518,119.5697,118.4246,119.288,39199.0
2022-02-04 11:40:00,131.22,131.96,131.1,131.93,37213.0,119.2516,119.9241,119.1426,119.8969,37213.0
2022-02-04 11:50:00,131.87,132.19,131.66,131.86,55709.0,119.8424,120.1332,119.6515,119.8333,55709.0
2022-02-04 12:00:00,131.77,132.2,131.63,132.13,50334.0,119.7515,120.1423,119.6242,120.0786,50334.0
2022-02-04 12:10:00,132.17,132.27,131.8,131.96,31361.0,120.115,120.2059,119.7787,119.9241,31361.0
2022-02-04 12:20:00,132.01,132.17,131.31,131.6,42817.0,119.9696,120.115,119.3334,119.597,42817.0
2022-02-04 12:30:00,131.7,131.81,131.05,131.36,27596.0,119.6879,119.7878,119.0971,119.3789,27596.0
2022-02-04 12:40:00,131.28,131.71,131.19,131.6,22304.0,119.3062,119.6969,119.2244,119.597,22304.0
2022-02-04 12:50:00,131.69,131.88,131.42,131.51,29211.0,119.6788,119.8514,119.4334,119.5152,29211.0
2022-02-04 13:00:00,131.62,133.03,131.59,133.0,39269.0,119.6152,120.8966,119.5879,120.8693,39269.0
2022-02-04 13:10:00,133.07,133.3,132.56,132.6,33012.0,120.9329,121.1419,120.4694,120.5058,33012.0
2022-02-04 13:20:00,132.54,133.55,132.45,133.55,34613.0,120.4512,121.3691,120.3695,121.3691,34613.0
2022-02-04 13:30:00,133.56,133.82,132.86,132.93,42743.0,121.3782,121.6145,120.7421,120.8057,42743.0
2022-02-04 13:40:00,132.96,133.95,132.96,133.77,26597.0,120.8329,121.7326,120.8329,121.5691,26597.0
2022-02-04 13:50:00,133.77,134.24,133.61,133.75,35286.0,121.5691,121.9962,121.4237,121.5509,35286.0
2022-02-04 14:00:00,133.82,134.63,133.61,134.63,51726.0,121.6145,122.3506,121.4237,122.3506,51726.0
2022-02-04 14:10:00,134.63,134.84,133.6,133.6,99682.0,122.3506,122.5415,121.4146,121.4146,99682.0
2022-02-04 14:20:00,133.62,134.13,133.56,133.85,24065.0,121.4327,121.8962,121.3782,121.6418,24065.0
2022-02-04 14:30:00,133.85,134.62,133.82,134.47,32738.0,121.6418,122.3415,121.6145,122.2052,32738.0
2022-02-04 14:40:00,134.49,134.54,133.87,134.15,25405.0,122.2234,122.2688,121.6599,121.9144,25405.0
2022-02-04 14:50:00,134.06,134.24,133.7,134.07,35650.0,121.8326,121.9962,121.5054,121.8417,35650.0
2022-02-04 15:00:00,134.05,134.39,133.98,134.39,37383.0,121.8235,122.1325,121.7599,122.1325,37383.0
2022-02-04 15:10:00,134.41,134.9,134.36,134.46,28931.0,122.1507,122.596,122.1052,122.1961,28931.0
2022-02-04 15:20:00,134.44,134.59,134.12,134.57,39358.0,122.178,122.3143,121.8871,122.2961,39358.0
2022-02-04 15:30:00,134.58,135.71,134.56,135.42,88907.0,122.3052,123.3321,122.287,123.0686,88907.0
2022-02-04 15:40:00,135.44,135.45,134.56,135.0,115752.0,123.0867,123.0958,122.287,122.6869,115752.0
2022-02-04 15:50:00,134.97,135.25,134.44,135.1,409254.0,122.6596,122.9141,122.178,122.7778,409254.0
2022-02-07 09:30:00,136.19,137.86,135.24,137.03,63931.0,123.7683,125.286,122.905,124.5317,63931.0
2022-02-07 09:40:00,137.15,137.69,136.26,136.58,25821.0,124.6408,125.1315,123.832,124.1228,25821.0
2022-02-07 09:50:00,136.85,137.22,136.06,136.39,25525.0,124.3681,124.7044,123.6502,123.9501,25525.0
2022-02-07 10:00:00,136.36,136.71,135.7,136.56,29342.0,123.9228,124.2409,123.323,124.1046,29342.0
2022-02-07 10:10:00,136.55,136.72,135.25,135.47,23159.0,124.0955,124.25,122.9141,123.114,23159.0
2022-02-07 10:20:00,135.47,136.38,135.35,136.07,19414.0,123.114,123.941,123.005,123.6593,19414.0
2022-02-07 10:30:00,136.04,136.58,135.82,136.34,20567.0,123.632,124.1228,123.4321,123.9047,20567.0
2022-02-07 10:40:00,136.23,136.5,135.64,135.73,17982.0,123.8047,124.0501,123.2685,123.3503,17982.0
2022-02-07 10:50:00,135.74,136.34,135.58,136.34,22886.0,123.3594,123.9047,123.214,123.9047,22886.0
2022-02-07 11:00:00,136.26,137.07,136.23,136.57,17425.0,123.832,124.5681,123.8047,124.1137,17425.0
2022-02-07 11:10:00,136.5,136.71,136.3,136.5,14157.0,124.0501,124.2409,123.8683,124.0501,14157.0
2022-02-07 11:20:00,136.57,136.92,136.53,136.64,20246.0,124.1137,124.4318,124.0773,124.1773,20246.0
2022-02-07 11:30:00,136.66,136.88,135.95,135.95,16736.0,124.1955,124.3954,123.5502,123.5502,16736.0
2022-02-07 11:40:00,135.95,136.01,135.29,135.94,18376.0,123.5502,123.6048,122.9504,123.5411,18376.0
2022-02-07 11:50:00,136.0,136.49,135.69,136.33,14030.0,123.5957,124.041,123.3139,123.8956,14030.0
2022-02-07 12:00:00,136.32,136.75,135.95,136.53,18150.0,123.8865,124.2773,123.5502,124.0773,18150.0
2022-02-07 12:10:00,136.59,136.93,136.52,136.79,19254.0,124.1319,124.4408,124.0682,124.3136,19254.0
2022-02-07 12:20:00,136.79,137.31,136.75,136.88,26756.0,124.3136,124.7862,124.2773,124.3954,26756.0
2022-02-07 12:30:00,136.81,137.33,136.66,136.87,15082.0,124.3318,124.8044,124.1955,124.3863,15082.0
2022-02-07 12:40:00,137.02,137.55,137.01,137.36,14587.0,124.5226,125.0043,124.5135,124.8316,14587.0
2022-02-07 12:50:00,137.31,137.48,137.11,137.14,11620.0,124.7862,124.9407,124.6044,124.6317,11620.0
2022-02-07 13:00:00,137.18,137.55,137.1,137.51,13391.0,124.668,125.0043,124.5953,124.9679,13391.0
2022-02-07 13:10:00,137.49,137.9,137.43,137.55,27088.0,124.9498,125.3224,124.8952,125.0043,27088.0
2022-02-07 13:20:00,137.51,137.6,137.2,137.38,12160.0,124.9679,125.0497,124.6862,124.8498,12160.0
2022-02-07 13:30:00,137.37,137.63,137.35,137.42,18189.0,124.8407,125.077,124.8225,124.8861,18189.0
2022-02-07 13:40:00,137.42,137.68,137.25,137.66,22136.0,124.8861,125.1224,124.7317,125.1043,22136.0
2022-02-07 13:50:00,137.65,137.88,137.48,137.76,23924.0,125.0952,125.3042,124.9407,125.1951,23924.0
2022-02-07 14:00:00,137.76,137.88,137.14,137.14,22058.0,125.1951,125.3042,124.6317,124.6317,22058.0
2022-02-07 14:10:00,137.15,137.28,136.78,137.06,21087.0,124.6408,124.7589,124.3045,124.559,21087.0
2022-02-07 14:20:00,137.01,137.41,136.92,137.39,25289.0,124.5135,124.8771,124.4318,124.8589,25289.0
2022-02-07 14:30:00,137.44,137.71,137.28,137.52,18508.0,124.9043,125.1497,124.7589,124.977,18508.0
2022-02-07 14:40:00,137.45,137.96,137.4,137.57,30216.0,124.9134,125.3769,124.868,125.0225,30216.0
2022-02-07 14:50:00,137.56,137.64,137.28,137.42,21543.0,125.0134,125.0861,124.7589,124.8861,21543.0
2022-02-07 15:00:00,137.42,137.67,137.23,137.46,32300.0,124.8861,125.1133,124.7135,124.9225,32300.0
2022-02-07 15:10:00,137.41,137.84,137.37,137.73,32960.0,124.8771,125.2678,124.8407,125.1679,32960.0
2022-02-07 15:20:00,137.71,137.89,137.49,137.65,51005.0,125.1497,125.3133,124.9498,125.0952,51005.0
2022-02-07 15:30:00,137.72,137.88,137.08,137.12,44608.0,125.1588,125.3042,124.5772,124.6135,44608.0
2022-02-07 15:40:00,137.06,137.06,136.42,136.42,56821.0,124.559,124.559,123.9774,123.9774,56821.0
2022-02-07 15:50:00,136.44,136.77,135.52,136.09,232573.0,123.9955,124.2954,123.1594,123.6775,232573.0
2022-02-08 09:30:00,135.85,136.47,134.86,135.64,40629.0,123.4593,124.0228,122.5596,123.2685,40629.0
2022-02-08 09:40:00,135.8,136.81,135.5,136.7,38161.0,123.4139,124.3318,123.1413,124.2318,38161.0
2022-02-08 09:50:00,136.78,137.19,136.38,136.76,24525.0,124.3045,124.6771,123.941,124.2863,24525.0
2022-02-08 10:00:00,136.81,136.81,135.86,136.81,29236.0,124.3318,124.3318,123.4684,124.3318,29236.0
2022-02-08 10:10:00,136.74,137.39,136.32,136.93,23558.0,124.2682,124.8589,123.8865,124.4408,23558.0
2022-02-08 10:20:00,136.95,137.23,136.35,136.51,15877.0,124.459,124.7135,123.9137,124.0591,15877.0
2022-02-08 10:30:00,136.4,136.94,136.04,136.85,16965.0,123.9592,124.4499,123.632,124.3681,16965.0
2022-02-08 10:40:00,136.83,137.85,136.75,137.78,21929.0,124.35,125.2769,124.2773,125.2133,21929.0
2022-02-08 10:50:00,137.88,138.29,137.67,137.87,47561.0,125.3042,125.6768,125.1133,125.2951,47561.0
2022-02-08 11:00:00,137.81,139.17,137.81,139.17,19057.0,125.2406,126.4765,125.2406,126.4765,19057.0
2022-02-08 11:10:00,139.15,139.24,138.78,138.99,26550.0,126.4584,126.5402,126.1221,126.313,26550.0
2022-02-08 11:20:00,139.03,139.12,138.59,138.9,22868.0,126.3493,126.4311,125.9494,126.2312,22868.0
2022-02-08 11:30:00,138.94,139.52,138.94,139.32,18252.0,126.2675,126.7946,126.2675,126.6129,18252.0
2022-02-08 11:40:00,139.19,139.45,139.12,139.25,13402.0,126.4947,126.731,126.4311,126.5492,13402.0
2022-02-08 11:50:00,139.22,139.66,139.13,139.34,14061.0,126.522,126.9218,126.4402,126.631,14061.0
2022-02-08 12:00:00,139.53,139.8,139.05,139.05,16427.0,126.8037,127.0491,126.3675,126.3675,16427.0
2022-02-08 12:10:00,138.98,139.3,138.82,139.3,27674.0,126.3039,126.5947,126.1585,126.5947,27674.0
2022-02-08 12:20:00,139.2,139.47,139.18,139.37,13125.0,126.5038,126.7492,126.4856,126.6583,13125.0
2022-02-08 12:30:00,139.4,139.7,139.37,139.6,12123.0,126.6856,126.9582,126.6583,126.8673,12123.0
2022-02-08 12:40:00,139.52,139.75,139.46,139.5,13277.0,126.7946,127.0036,126.7401,126.7764,13277.0
2022-02-08 12:50:00,139.48,139.74,139.46,139.52,8545.0,126.7583,126.9945,126.7401,126.7946,8545.0
2022-02-08 13:00:00,139.41,139.47,139.19,139.29,13657.0,126.6946,126.7492,126.4947,126.5856,13657.0
2022-02-08 13:10:00,139.18,139.41,138.91,139.19,12315.0,126.4856,126.6946,126.2402,126.4947,12315.0
2022-02-08 13:20:00,139.03,139.22,138.84,138.96,9117.0,126.3493,126.522,126.1766,126.2857,9117.0
2022-02-08 13:30:00,139.04,139.5,139.03,139.21,19052.0,126.3584,126.7764,126.3493,126.5129,19052.0
2022-02-08 13:40:00,139.13,139.26,138.9,139.06,10428.0,126.4402,126.5583,126.2312,126.3766,10428.0
2022-02-08 13:50:00,139.05,139.16,138.81,139.05,11941.0,126.3675,126.4674,126.1494,126.3675,11941.0
2022-02-08 14:00:00,139.05,139.37,139.02,139.18,22485.0,126.3675,126.6583,126.3402,126.4856,22485.0
2022-02-08 14:10:00,139.13,139.48,139.08,139.09,23853.0,126.4402,126.7583,126.3947,126.4038,23853.0
2022-02-08 14:20:00,139.05,139.06,138.42,138.42,12719.0,126.3675,126.3766,125.7949,125.7949,12719.0
2022-02-08 14:30:00,138.41,138.76,138.34,138.39,21835.0,125.7859,126.1039,125.7222,125.7677,21835.0
2022-02-08 14:40:00,138.46,138.82,138.45,138.82,14195.0,125.8313,126.1585,125.8222,126.1585,14195.0
2022-02-08 14:50:00,138.95,139.12,138.75,138.82,17920.0,126.2766,126.4311,126.0948,126.1585,17920.0
2022-02-08 15:00:00,138.76,139.02,138.35,138.96,22144.0,126.1039,126.3402,125.7313,126.2857,22144.0
2022-02-08 15:10:00,138.96,139.88,138.95,139.72,26840.0,126.2857,127.1218,126.2766,126.9764,26840.0
2022-02-08 15:20:00,139.67,139.68,139.41,139.56,25923.0,126.9309,126.94,126.6946,126.831,25923.0
2022-02-08 15:30:00,139.61,139.99,139.59,139.96,40913.0,126.8764,127.2217,126.8582,127.1945,40913.0
2022-02-08 15:40:00,139.98,140.18,139.73,139.93,79434.0,127.2127,127.3944,126.9855,127.1672,79434.0
2022-02-08 15:50:00,139.89,140.63,139.83,140.23,152862.0,127.1309,127.8034,127.0763,127.4399,152862.0
2022-02-09 09:30:00,141.93,142.22,140.32,140.38,61525.0,128.9848,129.2483,127.5216,127.5762,61525.0
2022-02-09 09:40:00,140.35,141.05,140.02,140.2,40321.0,127.5489,128.1851,127.249,127.4126,40321.0
2022-02-09 09:50:00,140.09,140.38,138.63,138.91,44952.0,127.3126,127.5762,125.9858,126.2402,44952.0
2022-02-09 10:00:00,138.96,139.7,138.87,139.59,29744.0,126.2857,126.9582,126.2039,126.8582,29744.0
2022-02-09 10:10:00,139.59,139.66,138.96,139.05,33450.0,126.8582,126.9218,126.2857,126.3675,33450.0
2022-02-09 10:20:00,139.01,139.84,138.85,139.71,32146.0,126.3311,127.0854,126.1857,126.9673,32146.0
2022-02-09 10:30:00,139.8,140.25,139.79,139.97,38168.0,127.0491,127.458,127.04,127.2036,38168.0
2022-02-09 10:40:00,140.04,140.45,139.85,140.41,32097.0,127.2672,127.6398,127.0945,127.6034,32097.0
2022-02-09 10:50:00,140.44,141.24,140.41,141.14,20435.0,127.6307,128.3577,127.6034,128.2669,20435.0
2022-02-09 11:00:00,141.21,141.78,141.21,141.28,38190.0,128.3305,128.8485,128.3305,128.3941,38190.0
2022-02-09 11:10:00,141.27,141.49,140.96,141.27,50604.0,128.385,128.5849,128.1033,128.385,50604.0
2022-02-09 11:20:00,141.24,141.42,141.2,141.22,19327.0,128.3577,128.5213,128.3214,128.3396,19327.0
2022-02-09 11:30:00,141.25,141.37,141.08,141.22,13149.0,128.3668,128.4759,128.2123,128.3396,13149.0
2022-02-09 11:40:00,141.27,141.38,141.09,141.38,9325.0,128.385,128.485,128.2214,128.485,9325.0
2022-02-09 11:50:00,141.34,141.35,140.99,140.99,23760.0,128.4486,128.4577,128.1305,128.1305,23760.0
2022-02-09 12:00:00,140.97,141.47,140.9,141.47,10189.0,128.1124,128.5668,128.0487,128.5668,10189.0
2022-02-09 12:10:00,141.6,141.91,141.33,141.76,59278.0,128.6849,128.9666,128.4395,128.8303,59278.0
2022-02-09 12:20:00,141.78,142.3,141.68,142.2,71552.0,128.8485,129.3211,128.7576,129.2302,71552.0
2022-02-09 12:30:00,142.2,142.48,142.05,142.41,12567.0,129.2302,129.4846,129.0939,129.421,12567.0
2022-02-09 12:40:00,142.48,142.71,142.41,142.68,12562.0,129.4846,129.6937,129.421,129.6664,12562.0
2022-02-09 12:50:00,142.71,142.74,142.52,142.69,15534.0,129.6937,129.7209,129.521,129.6755,15534.0
2022-02-09 13:00:00,142.7,142.97,142.67,142.96,17634.0,129.6846,129.9299,129.6573,129.9209,17634.0
2022-02-09 13:10:00,142.97,143.24,142.97,143.24,19595.0,129.9299,130.1753,129.9299,130.1753,19595.0
2022-02-09 13:20:00,143.23,143.33,143.12,143.2,13834.0,130.1662,130.2571,130.0663,130.139,13834.0
2022-02-09 13:30:00,143.21,143.43,143.08,143.33,19981.0,130.1481,130.348,130.0299,130.2571,19981.0
2022-02-09 13:40:00,143.32,143.6,143.27,143.53,12618.0,130.248,130.5025,130.2026,130.4389,12618.0
2022-02-09 13:50:00,143.51,143.71,143.38,143.71,7653.0,130.4207,130.6024,130.3025,130.6024,7653.0
2022-02-09 14:00:00,143.75,144.52,143.75,144.4,50211.0,130.6388,131.3386,130.6388,131.2295,50211.0
2022-02-09 14:10:00,144.38,144.38,143.9,143.9,19239.0,131.2113,131.2113,130.7751,130.7751,19239.0
2022-02-09 14:20:00,143.89,144.14,143.75,143.77,15872.0,130.766,130.9932,130.6388,130.657,15872.0
2022-02-09 14:30:00,143.81,144.25,143.65,144.18,12461.0,130.6933,131.0932,130.5479,131.0296,12461.0
2022-02-09 14:40:00,144.15,144.25,144.0,144.08,11619.0,131.0023,131.0932,130.866,130.9387,11619.0
2022-02-09 14:50:00,144.15,144.3,143.75,143.75,13784.0,131.0023,131.1386,130.6388,130.6388,13784.0
2022-02-09 15:00:00,143.74,144.05,143.5,143.85,21028.0,130.6297,130.9114,130.4116,130.7297,21028.0
2022-02-09 15:10:00,143.87,144.07,143.76,144.03,27324.0,130.7479,130.9296,130.6479,130.8933,27324.0
2022-02-09 15:20:00,144.03,144.06,143.56,143.67,33118.0,130.8933,130.9205,130.4661,130.5661,33118.0
2022-02-09 15:30:00,143.65,144.1,143.56,143.92,45566.0,130.5479,130.9569,130.4661,130.7933,45566.0
2022-02-09 15:40:00,143.92,143.94,143.57,143.65,49755.0,130.7933,130.8115,130.4752,130.5479,49755.0
2022-02-09 15:50:00,143.69,144.0,143.55,143.98,147910.0,130.5843,130.866,130.457,130.8478,147910.0
2022-02-10 09:30:00,141.36,142.61,140.0,142.44,60504.0,128.4668,129.6028,127.2308,129.4483,60504.0
2022-02-10 09:40:00,142.45,143.6,142.07,143.0,37432.0,129.4574,130.5025,129.112,129.9572,37432.0
2022-02-10 09:50:00,142.77,144.44,142.74,144.26,22039.0,129.7482,131.2659,129.7209,131.1023,22039.0
2022-02-10 10:00:00,144.25,145.22,144.14,145.03,39634.0,131.0932,131.9747,130.9932,131.8021,39634.0
2022-02-10 10:10:00,145.11,145.35,144.58,144.8,30075.0,131.8748,132.0929,131.3931,131.593,30075.0
2022-02-10 10:20:00,144.78,145.39,144.68,145.29,13382.0,131.5749,132.1292,131.484,132.0383,13382.0
2022-02-10 10:30:00,145.38,145.82,144.97,145.52,20640.0,132.1201,132.52,131.7475,132.2474,20640.0
2022-02-10 10:40:00,145.54,145.7,144.68,145.2,15424.0,132.2655,132.4109,131.484,131.9565,15424.0
2022-02-10 10:50:00,145.04,145.04,143.94,144.2,16577.0,131.8111,131.8111,130.8115,131.0478,16577.0
2022-02-10 11:00:00,144.2,144.83,143.85,144.52,23005.0,131.0478,131.6203,130.7297,131.3386,23005.0
2022-02-10 11:10:00,144.59,144.63,144.12,144.4,23701.0,131.4022,131.4385,130.9751,131.2295,23701.0
2022-02-10 11:20:00,144.25,144.48,144.01,144.17,18984.0,131.0932,131.3022,130.8751,131.0205,18984.0
2022-02-10 11:30:00,144.17,144.2,143.48,143.79,17663.0,131.0205,131.0478,130.3934,130.6752,17663.0
2022-02-10 11:40:00,143.88,144.86,143.81,144.81,27686.0,130.7569,131.6476,130.6933,131.6021,27686.0
2022-02-10 11:50:00,144.85,145.11,144.73,144.87,16498.0,131.6385,131.8748,131.5294,131.6566,16498.0
2022-02-10 12:00:00,144.82,145.03,144.6,144.9,20297.0,131.6112,131.8021,131.4113,131.6839,20297.0
2022-02-10 12:10:00,144.87,145.11,144.5,144.82,13595.0,131.6566,131.8748,131.3204,131.6112,13595.0
2022-02-10 12:20:00,144.86,144.98,144.71,144.73,10747.0,131.6476,131.7566,131.5112,131.5294,10747.0
2022-02-10 12:30:00,144.76,145.14,144.73,145.13,14009.0,131.5567,131.902,131.5294,131.8929,14009.0
2022-02-10 12:40:00,145.07,145.16,143.54,143.71,36418.0,131.8384,131.9202,130.448,130.6024,36418.0
2022-02-10 12:50:00,143.77,144.35,143.13,144.07,13833.0,130.657,131.1841,130.0753,130.9296,13833.0
2022-02-10 13:00:00,144.1,144.74,143.89,144.18,10609.0,130.9569,131.5385,130.766,131.0296,10609.0
2022-02-10 13:10:00,144.33,144.33,143.38,143.38,20098.0,131.1659,131.1659,130.3025,130.3025,20098.0
2022-02-10 13:20:00,143.29,143.76,143.24,143.25,15343.0,130.2208,130.6479,130.1753,130.1844,15343.0
2022-02-10 13:30:00,143.25,143.34,142.55,142.91,19260.0,130.1844,130.2662,129.5483,129.8754,19260.0
2022-02-10 13:40:00,142.8,143.33,142.8,142.92,15401.0,129.7754,130.2571,129.7754,129.8845,15401.0
2022-02-10 13:50:00,142.95,143.15,142.75,143.15,11429.0,129.9118,130.0935,129.73,130.0935,11429.0
2022-02-10 14:00:00,143.14,143.21,142.52,142.86,20302.0,130.0844,130.1481,129.521,129.83,20302.0
2022-02-10 14:10:00,142.79,142.8,142.06,142.11,13084.0,129.7664,129.7754,129.1029,129.1484,13084.0
2022-02-10 14:20:00,142.13,142.67,141.92,142.44,15710.0,129.1666,129.6573,128.9757,129.4483,15710.0
2022-02-10 14:30:00,142.41,142.76,142.22,142.56,27554.0,129.421,129.7391,129.2483,129.5573,27554.0
2022-02-10 14:40:00,142.63,143.01,142.16,142.16,11982.0,129.621,129.9663,129.1938,129.1938,11982.0
2022-02-10 14:50:00,142.16,142.18,141.64,141.84,17118.0,129.1938,129.212,128.7213,128.903,17118.0
2022-02-10 15:00:00,141.93,141.99,141.52,141.99,19664.0,128.9848,129.0393,128.6122,129.0393,19664.0
2022-02-10 15:10:00,142.01,142.2,141.65,141.74,15706.0,129.0575,129.2302,128.7303,128.8121,15706.0
2022-02-10 15:20:00,141.72,141.99,141.55,141.64,22774.0,128.794,129.0393,128.6395,128.7213,22774.0
2022-02-10 15:30:00,141.61,141.63,140.85,141.15,30814.0,128.694,128.7122,128.0033,128.2759,30814.0
2022-02-10 15:40:00,141.19,141.39,140.45,140.7,53604.0,128.3123,128.4941,127.6398,127.867,53604.0
2022-02-10 15:50:00,140.61,141.32,140.23,140.86,152862.0,127.7852,128.4304,127.4399,128.0124,152862.0
2022-02-11 09:30:00,141.15,141.45,140.2,140.2,16749.0,128.2759,128.5486,127.4126,127.4126,16749.0
2022-02-11 09:40:00,140.07,140.81,139.17,140.5,28117.0,127.2944,127.967,126.4765,127.6852,28117.0
2022-02-11 09:50:00,140.49,140.74,139.02,139.1,28909.0,127.6761,127.9033,126.3402,126.4129,28909.0
2022-02-11 10:00:00,139.13,140.25,138.77,139.49,25910.0,126.4402,127.458,126.113,126.7673,25910.0
2022-02-11 10:10:00,139.62,139.78,138.88,139.15,37294.0,126.8855,127.0309,126.213,126.4584,37294.0
2022-02-11 10:20:00,139.15,139.95,139.15,139.72,25321.0,126.4584,127.1854,126.4584,126.9764,25321.0
2022-02-11 10:30:00,139.8,140.39,139.47,140.39,41686.0,127.0491,127.5853,126.7492,127.5853,41686.0
2022-02-11 10:40:00,140.39,140.47,139.73,139.74,13481.0,127.5853,127.658,126.9855,126.9945,13481.0
2022-02-11 10:50:00,139.75,139.93,139.34,139.44,23714.0,127.0036,127.1672,126.631,126.7219,23714.0
2022-02-11 11:00:00,139.49,140.13,139.21,139.21,19931.0,126.7673,127.349,126.5129,126.5129,19931.0
2022-02-11 11:10:00,139.29,139.41,138.24,138.53,27984.0,126.5856,126.6946,125.6314,125.8949,27984.0
2022-02-11 11:20:00,138.61,138.86,138.15,138.44,17825.0,125.9676,126.1948,125.5496,125.8131,17825.0
2022-02-11 11:30:00,138.57,138.66,137.92,138.22,24999.0,125.9313,126.0131,125.3405,125.6132,24999.0
2022-02-11 11:40:00,138.24,138.34,137.8,138.05,16638.0,125.6314,125.7222,125.2315,125.4587,16638.0
2022-02-11 11:50:00,138.0,138.14,137.62,137.72,15941.0,125.4132,125.5405,125.0679,125.1588,15941.0
2022-02-11 12:00:00,137.8,138.08,137.14,137.77,44976.0,125.2315,125.486,124.6317,125.2042,44976.0
2022-02-11 12:10:00,137.83,138.2,137.25,137.28,25001.0,125.2588,125.595,124.7317,124.7589,25001.0
2022-02-11 12:20:00,137.25,137.75,137.1,137.68,17008.0,124.7317,125.1861,124.5953,125.1224,17008.0
2022-02-11 12:30:00,137.57,137.81,137.36,137.57,13999.0,125.0225,125.2406,124.8316,125.0225,13999.0
2022-02-11 12:40:00,137.53,137.63,136.81,137.08,22588.0,124.9861,125.077,124.3318,124.5772,22588.0
2022-02-11 12:50:00,137.03,137.03,136.11,136.11,17486.0,124.5317,124.5317,123.6956,123.6956,17486.0
2022-02-11 13:00:00,136.14,136.6,136.06,136.48,12076.0,123.7229,124.1409,123.6502,124.0319,12076.0
2022-02-11 13:10:00,136.51,136.58,136.08,136.24,13921.0,124.0591,124.1228,123.6684,123.8138,13921.0
2022-02-11 13:20:00,136.21,136.27,135.81,135.88,14979.0,123.7865,123.841,123.423,123.4866,14979.0
2022-02-11 13:30:00,135.82,135.82,134.65,134.65,17821.0,123.4321,123.4321,122.3688,122.3688,17821.0
2022-02-11 13:40:00,134.69,135.31,134.26,134.61,17882.0,122.4051,122.9686,122.0144,122.3324,17882.0
2022-02-11 13:50:00,134.7,134.96,134.24,134.41,16233.0,122.4142,122.6505,121.9962,122.1507,16233.0
2022-02-11 14:00:00,134.32,134.8,133.84,134.29,23244.0,122.0689,122.5051,121.6327,122.0416,23244.0
2022-02-11 14:10:00,134.44,134.97,133.8,134.61,16394.0,122.178,122.6596,121.5963,122.3324,16394.0
2022-02-11 14:20:00,134.59,134.74,133.44,133.66,13315.0,122.3143,122.4506,121.2692,121.4691,13315.0
2022-02-11 14:30:00,133.69,134.36,133.41,133.69,13542.0,121.4964,122.1052,121.2419,121.4964,13542.0
2022-02-11 14:40:00,133.64,133.85,133.04,133.2,18244.0,121.4509,121.6418,120.9056,121.051,18244.0
2022-02-11 14:50:00,133.19,133.19,132.57,133.03,29343.0,121.042,121.042,120.4785,120.8966,29343.0
2022-02-11 15:00:00,132.98,133.83,132.91,133.03,53499.0,120.8511,121.6236,120.7875,120.8966,53499.0
2022-02-11 15:10:00,133.11,133.45,132.7,132.74,36850.0,120.9693,121.2782,120.5967,120.633,36850.0
2022-02-11 15:20:00,132.76,133.1,132.51,133.0,46809.0,120.6512,120.9602,120.424,120.8693,46809.0
2022-02-11 15:30:00,132.9,133.17,132.39,132.47,61790.0,120.7784,121.0238,120.3149,120.3876,61790.0
2022-02-11 15:40:00,132.46,133.45,132.25,133.4,86740.0,120.3785,121.2782,120.1877,121.2328,86740.0
2022-02-11 15:50:00,133.44,133.98,132.88,133.02,170100.0,121.2692,121.7599,120.7602,120.8875,170100.0
2022-02-14 09:30:00,133.79,134.49,133.23,134.39,42215.0,121.5872,122.2234,121.0783,122.1325,42215.0
2022-02-14 09:40:00,134.43,135.97,134.43,135.93,13326.0,122.1689,123.5684,122.1689,123.532,13326.0
2022-02-14 09:50:00,135.79,136.57,134.82,134.99,29830.0,123.4048,124.1137,122.5233,122.6778,29830.0
2022-02-14 10:00:00,135.07,135.2,134.36,135.2,18848.0,122.7505,122.8686,122.1052,122.8686,18848.0
2022-02-14 10:10:00,135.41,136.08,134.67,134.99,15302.0,123.0595,123.6684,122.387,122.6778,15302.0
2022-02-14 10:20:00,134.99,135.3,134.73,135.3,21979.0,122.6778,122.9595,122.4415,122.9595,21979.0
2022-02-14 10:30:00,135.3,135.31,134.27,134.77,24705.0,122.9595,122.9686,122.0235,122.4779,24705.0
2022-02-14 10:40:00,134.71,135.85,134.71,135.59,33453.0,122.4233,123.4593,122.4233,123.2231,33453.0
2022-02-14 10:50:00,135.76,135.76,135.0,135.31,13038.0,123.3776,123.3776,122.6869,122.9686,13038.0
2022-02-14 11:00:00,135.31,135.75,135.04,135.47,18132.0,122.9686,123.3685,122.7232,123.114,18132.0
2022-02-14 11:10:00,135.46,136.08,135.24,136.08,17572.0,123.1049,123.6684,122.905,123.6684,17572.0
2022-02-14 11:20:00,136.03,136.27,135.66,136.19,30391.0,123.6229,123.841,123.2867,123.7683,30391.0
2022-02-14 11:30:00,136.24,136.53,135.8,136.29,26357.0,123.8138,124.0773,123.4139,123.8592,26357.0
2022-02-14 11:40:00,136.26,136.35,136.04,136.29,14002.0,123.832,123.9137,123.632,123.8592,14002.0
2022-02-14 11:50:00,136.32,136.37,135.93,136.36,11359.0,123.8865,123.9319,123.532,123.9228,11359.0
2022-02-14 12:00:00,136.4,136.5,136.02,136.04,15228.0,123.9592,124.0501,123.6138,123.632,15228.0
2022-02-14 12:10:00,136.04,136.31,135.99,136.2,11438.0,123.632,123.8774,123.5866,123.7774,11438.0
2022-02-14 12:20:00,136.33,136.62,136.24,136.5,10431.0,123.8956,124.1591,123.8138,124.0501,10431.0
2022-02-14 12:30:00,136.71,136.94,136.64,136.88,13753.0,124.2409,124.4499,124.1773,124.3954,13753.0
2022-02-14 12:40:00,136.83,137.12,136.77,136.97,15283.0,124.35,124.6135,124.2954,124.4772,15283.0
2022-02-14 12:50:00,136.96,137.0,135.97,136.15,16213.0,124.4681,124.5045,123.5684,123.732,16213.0
2022-02-14 13:00:00,136.41,136.74,136.39,136.48,21321.0,123.9683,124.2682,123.9501,124.0319,21321.0
2022-02-14 13:10:00,136.51,136.62,136.4,136.54,11768.0,124.0591,124.1591,123.9592,124.0864,11768.0
2022-02-14 13:20:00,136.54,136.62,135.86,135.88,29392.0,124.0864,124.1591,123.4684,123.4866,29392.0
2022-02-14 13:30:00,135.88,136.13,135.6,135.91,16819.0,123.4866,123.7138,123.2321,123.5139,16819.0
2022-02-14 13:40:00,135.93,135.95,135.38,135.49,32748.0,123.532,123.5502,123.0322,123.1322,32748.0
2022-02-14 13:50:00,135.48,135.48,134.33,134.33,21508.0,123.1231,123.1231,122.078,122.078,21508.0
2022-02-14 14:00:00,134.29,134.47,133.64,133.85,22323.0,122.0416,122.2052,121.4509,121.6418,22323.0
2022-02-14 14:10:00,133.82,134.06,133.65,133.87,16067.0,121.6145,121.8326,121.46,121.6599,16067.0
2022-02-14 14:20:00,133.88,135.04,133.52,134.73,19007.0,121.669,122.7232,121.3419,122.4415,19007.0
2022-02-14 14:30:00,134.61,134.89,134.22,134.45,18208.0,122.3324,122.5869,121.978,122.187,18208.0
2022-02-14 14:40:00,134.41,134.72,134.12,134.33,18686.0,122.1507,122.4324,121.8871,122.078,18686.0
2022-02-14 14:50:00,134.42,135.03,134.39,134.92,16528.0,122.1598,122.7141,122.1325,122.6142,16528.0
2022-02-14 15:00:00,134.9,134.96,134.03,134.65,18459.0,122.596,122.6505,121.8053,122.3688,18459.0
2022-02-14 15:10:00,134.61,134.86,134.31,134.41,19671.0,122.3324,122.5596,122.0598,122.1507,19671.0
2022-02-14 15:20:00,134.26,135.16,134.14,135.02,16313.0,122.0144,122.8323,121.9053,122.705,16313.0
2022-02-14 15:30:00,135.01,135.57,134.88,135.27,31538.0,122.696,123.2049,122.5778,122.9322,31538.0
2022-02-14 15:40:00,135.32,135.37,134.56,135.07,44089.0,122.9777,123.0231,122.287,122.7505,44089.0
2022-02-14 15:50:00,135.01,135.04,134.2,134.77,169597.0,122.696,122.7232,121.9598,122.4779,169597.0
2022-02-15 09:30:00,137.25,137.95,136.88,137.03,32528.0,124.7317,125.3678,124.3954,124.5317,32528.0
2022-02-15 09:40:00,137.05,137.26,136.63,136.65,27729.0,124.5499,124.7407,124.1682,124.1864,27729.0
2022-02-15 09:50:00,136.65,137.61,136.36,137.56,22171.0,124.1864,125.0588,123.9228,125.0134,22171.0
2022-02-15 10:00:00,137.69,138.1,137.65,137.91,15697.0,125.1315,125.5041,125.0952,125.3315,15697.0
2022-02-15 10:10:00,137.97,137.98,137.32,137.32,15863.0,125.386,125.3951,124.7953,124.7953,15863.0
2022-02-15 10:20:00,137.29,138.12,137.05,138.12,21890.0,124.768,125.5223,124.5499,125.5223,21890.0
2022-02-15 10:30:00,138.24,138.42,137.91,138.25,14167.0,125.6314,125.7949,125.3315,125.6404,14167.0
2022-02-15 10:40:00,138.25,138.61,138.24,138.59,13648.0,125.6404,125.9676,125.6314,125.9494,13648.0
2022-02-15 10:50:00,138.55,138.69,138.17,138.21,15786.0,125.9131,126.0403,125.5677,125.6041,15786.0
2022-02-15 11:00:00,138.18,138.45,138.17,138.36,9002.0,125.5768,125.8222,125.5677,125.7404,9002.0
2022-02-15 11:10:00,138.29,138.45,138.19,138.28,10424.0,125.6768,125.8222,125.5859,125.6677,10424.0
2022-02-15 11:20:00,138.32,138.58,138.2,138.31,8234.0,125.7041,125.9403,125.595,125.695,8234.0
2022-02-15 11:30:00,138.46,138.85,138.32,138.85,12631.0,125.8313,126.1857,125.7041,126.1857,12631.0
2022-02-15 11:40:00,138.88,139.04,138.79,138.91,10563.0,126.213,126.3584,126.1312,126.2402,10563.0
2022-02-15 11:50:00,138.97,139.25,138.95,139.11,9660.0,126.2948,126.5492,126.2766,126.422,9660.0
2022-02-15 12:00:00,139.12,139.16,138.75,138.92,10493.0,126.4311,126.4674,126.0948,126.2493,10493.0
2022-02-15 12:10:00,138.96,139.07,138.36,138.43,9773.0,126.2857,126.3857,125.7404,125.804,9773.0
2022-02-15 12:20:00,138.47,138.58,138.25,138.44,8549.0,125.8404,125.9403,125.6404,125.8131,8549.0
2022-02-15 12:30:00,138.49,138.72,138.35,138.55,7035.0,125.8586,126.0676,125.7313,125.9131,7035.0
2022-02-15 12:40:00,138.75,138.75,137.98,138.04,10940.0,126.0948,126.0948,125.3951,125.4496,10940.0
2022-02-15 12:50:00,138.09,138.3,138.06,138.11,6816.0,125.495,125.6859,125.4678,125.5132,6816.0
2022-02-15 13:00:00,138.18,138.74,138.14,138.57,7440.0,125.5768,126.0858,125.5405,125.9313,7440.0
2022-02-15 13:10:00,138.63,138.65,138.41,138.42,8288.0,125.9858,126.004,125.7859,125.7949,8288.0
2022-02-15 13:20:00,138.5,139.04,138.49,138.92,8970.0,125.8676,126.3584,125.8586,126.2493,8970.0
2022-02-15 13:30:00,138.94,139.06,138.77,138.89,8126.0,126.2675,126.3766,126.113,126.2221,8126.0
2022-02-15 13:40:00,138.89,139.13,138.75,139.07,8658.0,126.2221,126.4402,126.0948,126.3857,8658.0
2022-02-15 13:50:00,139.09,139.15,138.95,139.06,9954.0,126.4038,126.4584,126.2766,126.3766,9954.0
2022-02-15 14:00:00,139.05,139.17,138.62,138.86,11138.0,126.3675,126.4765,125.9767,126.1948,11138.0
2022-02-15 14:10:00,138.98,139.07,138.68,138.91,24579.0,126.3039,126.3857,126.0312,126.2402,24579.0
2022-02-15 14:20:00,138.85,138.92,138.66,138.75,20380.0,126.1857,126.2493,126.0131,126.0948,20380.0
2022-02-15 14:30:00,138.72,138.8,138.51,138.8,17795.0,126.0676,126.1403,125.8767,126.1403,17795.0
2022-02-15 14:40:00,138.8,138.88,138.47,138.81,18824.0,126.1403,126.213,125.8404,126.1494,18824.0
2022-02-15 14:50:00,138.77,138.88,138.62,138.83,12990.0,126.113,126.213,125.9767,126.1675,12990.0
2022-02-15 15:00:00,138.83,139.17,138.82,139.15,44364.0,126.1675,126.4765,126.1585,126.4584,44364.0
2022-02-15 15:10:00,139.11,139.76,139.07,139.76,15348.0,126.422,127.0127,126.3857,127.0127,15348.0
2022-02-15 15:20:00,139.79,139.88,139.48,139.66,19760.0,127.04,127.1218,126.7583,126.9218,19760.0
2022-02-15 15:30:00,139.66,139.66,138.75,139.01,59516.0,126.9218,126.9218,126.0948,126.3311,59516.0
2022-02-15 15:40:00,139.02,139.53,138.89,139.14,32412.0,126.3402,126.8037,126.2221,126.4493,32412.0
2022-02-15 15:50:00,139.17,139.82,138.98,139.65,132352.0,126.4765,127.0672,126.3039,126.9128,132352.0
2022-02-16 09:30:00,138.15,138.45,137.22,137.88,18252.0,125.5496,125.8222,124.7044,125.3042,18252.0
2022-02-16 09:40:00,137.98,138.44,137.52,138.33,6233.0,125.3951,125.8131,124.977,125.7131,6233.0
2022-02-16 09:50:00,138.34,138.35,137.52,138.25,12534.0,125.7222,125.7313,124.977,125.6404,12534.0
2022-02-16 10:00:00,138.19,138.65,137.93,138.27,14269.0,125.5859,126.004,125.3496,125.6586,14269.0
2022-02-16 10:10:00,138.34,138.45,137.58,137.74,13845.0,125.7222,125.8222,125.0316,125.177,13845.0
2022-02-16 10:20:00,137.71,138.36,137.56,138.36,12497.0,125.1497,125.7404,125.0134,125.7404,12497.0
2022-02-16 10:30:00,138.36,138.46,138.06,138.31,17879.0,125.7404,125.8313,125.4678,125.695,17879.0
2022-02-16 10:40:00,138.29,138.84,138.29,138.54,11994.0,125.6768,126.1766,125.6768,125.904,11994.0
2022-02-16 10:50:00,138.54,138.77,138.41,138.52,10309.0,125.904,126.113,125.7859,125.8858,10309.0
2022-02-16 11:00:00,138.58,138.76,138.14,138.59,14732.0,125.9403,126.1039,125.5405,125.9494,14732.0
2022-02-16 11:10:00,138.61,138.63,138.21,138.22,8462.0,125.9676,125.9858,125.6041,125.6132,8462.0
2022-02-16 11:20:00,138.26,138.76,138.13,138.74,11946.0,125.6495,126.1039,125.5314,126.0858,11946.0
2022-02-16 11:30:00,138.64,138.68,138.39,138.44,6303.0,125.9949,126.0312,125.7677,125.8131,6303.0
2022-02-16 11:40:00,138.52,138.54,138.21,138.38,6563.0,125.8858,125.904,125.6041,125.7586,6563.0
2022-02-16 11:50:00,138.49,138.51,138.17,138.23,5533.0,125.8586,125.8767,125.5677,125.6223,5533.0
2022-02-16 12:00:00,138.28,138.37,138.05,138.27,9554.0,125.6677,125.7495,125.4587,125.6586,9554.0
2022-02-16 12:10:00,138.31,138.64,138.29,138.48,8015.0,125.695,125.9949,125.6768,125.8495,8015.0
2022-02-16 12:20:00,138.55,138.7,138.45,138.52,8971.0,125.9131,126.0494,125.8222,125.8858,8971.0
2022-02-16 12:30:00,138.51,138.51,138.05,138.22,16755.0,125.8767,125.8767,125.4587,125.6132,16755.0
2022-02-16 12:40:00,138.24,138.46,138.23,138.43,5517.0,125.6314,125.8313,125.6223,125.804,5517.0
2022-02-16 12:50:00,138.47,138.47,138.01,138.04,6318.0,125.8404,125.8404,125.4223,125.4496,6318.0
2022-02-16 13:00:00,138.01,138.17,137.75,138.14,12825.0,125.4223,125.5677,125.1861,125.5405,12825.0
2022-02-16 13:10:00,138.21,138.32,138.0,138.22,6512.0,125.6041,125.7041,125.4132,125.6132,6512.0
2022-02-16 13:20:00,138.24,138.43,138.12,138.27,7037.0,125.6314,125.804,125.5223,125.6586,7037.0
2022-02-16 13:30:00,138.25,138.39,138.12,138.25,12561.0,125.6404,125.7677,125.5223,125.6404,12561.0
2022-02-16 13:40:00,138.26,138.29,138.09,138.27,5616.0,125.6495,125.6768,125.495,125.6586,5616.0
2022-02-16 13:50:00,138.3,138.38,138.06,138.25,6803.0,125.6859,125.7586,125.4678,125.6404,6803.0
2022-02-16 14:00:00,138.22,139.08,137.84,138.9,18453.0,125.6132,126.3947,125.2678,126.2312,18453.0
2022-02-16 14:10:00,138.82,139.19,138.61,139.13,10910.0,126.1585,126.4947,125.9676,126.4402,10910.0
2022-02-16 14:20:00,139.07,140.11,139.02,139.98,26812.0,126.3857,127.3308,126.3402,127.2127,26812.0
2022-02-16 14:30:00,140.04,140.62,139.95,140.12,17320.0,127.2672,127.7943,127.1854,127.3399,17320.0
2022-02-16 14:40:00,140.0,140.05,139.54,139.65,14302.0,127.2308,127.2763,126.8128,126.9128,14302.0
2022-02-16 14:50:00,139.61,140.22,139.52,140.22,9824.0,126.8764,127.4308,126.7946,127.4308,9824.0
2022-02-16 15:00:00,140.27,140.82,140.21,140.51,13822.0,127.4762,127.976,127.4217,127.6943,13822.0
2022-02-16 15:10:00,140.58,140.6,140.23,140.46,12048.0,127.7579,127.7761,127.4399,127.6489,12048.0
2022-02-16 15:20:00,140.53,140.54,140.2,140.5,13391.0,127.7125,127.7216,127.4126,127.6852,13391.0
2022-02-16 15:30:00,140.5,140.56,139.95,140.41,19572.0,127.6852,127.7398,127.1854,127.6034,19572.0
2022-02-16 15:40:00,140.29,140.4,140.08,140.3,17399.0,127.4944,127.5943,127.3035,127.5035,17399.0
2022-02-16 15:50:00,140.43,140.54,139.98,140.2,75535.0,127.6216,127.7216,127.2127,127.4126,75535.0
2022-02-17 09:30:00,138.59,138.94,137.62,138.63,16669.0,125.9494,126.2675,125.0679,125.9858,16669.0
2022-02-17 09:40:00,138.72,138.73,137.59,137.8,8602.0,126.0676,126.0767,125.0406,125.2315,8602.0
2022-02-17 09:50:00,137.74,138.38,137.04,138.31,28880.0,125.177,125.7586,124.5408,125.695,28880.0
2022-02-17 10:00:00,138.4,138.57,137.84,138.15,16190.0,125.7768,125.9313,125.2678,125.5496,16190.0
2022-02-17 10:10:00,138.07,138.46,137.77,137.81,13584.0,125.4769,125.8313,125.2042,125.2406,13584.0
2022-02-17 10:20:00,137.49,137.49,137.12,137.23,16146.0,124.9498,124.9498,124.6135,124.7135,16146.0
2022-02-17 10:30:00,137.19,137.88,137.17,137.35,14042.0,124.6771,125.3042,124.659,124.8225,14042.0
2022-02-17 10:40:00,137.28,137.44,136.77,137.08,23225.0,124.7589,124.9043,124.2954,124.5772,23225.0
2022-02-17 10:50:00,137.1,137.62,137.06,137.55,14033.0,124.5953,125.0679,124.559,125.0043,14033.0
2022-02-17 11:00:00,137.57,137.81,137.4,137.63,12154.0,125.0225,125.2406,124.868,125.077,12154.0
2022-02-17 11:10:00,137.69,138.53,137.59,137.9,32635.0,125.1315,125.8949,125.0406,125.3224,32635.0
2022-02-17 11:20:00,137.91,138.58,137.91,138.3,10812.0,125.3315,125.9403,125.3315,125.6859,10812.0
2022-02-17 11:30:00,138.37,138.37,138.08,138.08,8141.0,125.7495,125.7495,125.486,125.486,8141.0
2022-02-17 11:40:00,138.17,138.67,138.15,138.67,11464.0,125.5677,126.0221,125.5496,126.0221,11464.0
2022-02-17 11:50:00,138.62,138.66,138.02,138.06,9671.0,125.9767,126.0131,125.4314,125.4678,9671.0
2022-02-17 12:00:00,138.11,138.24,137.69,137.74,7128.0,125.5132,125.6314,125.1315,125.177,7128.0
2022-02-17 12:10:00,137.71,137.79,137.41,137.41,9348.0,125.1497,125.2224,124.8771,124.8771,9348.0
2022-02-17 12:20:00,137.42,138.03,137.4,138.03,17365.0,124.8861,125.4405,124.868,125.4405,17365.0
2022-02-17 12:30:00,137.98,138.27,137.85,138.0,13647.0,125.3951,125.6586,125.2769,125.4132,13647.0
2022-02-17 12:40:00,137.96,138.33,137.86,138.15,9466.0,125.3769,125.7131,125.286,125.5496,9466.0
2022-02-17 12:50:00,138.14,138.4,138.12,138.31,8402.0,125.5405,125.7768,125.5223,125.695,8402.0
2022-02-17 13:00:00,138.32,138.5,138.17,138.42,7520.0,125.7041,125.8676,125.5677,125.7949,7520.0
2022-02-17 13:10:00,138.41,138.42,137.87,137.91,10223.0,125.7859,125.7949,125.2951,125.3315,10223.0
2022-02-17 13:20:00,137.96,137.99,137.61,137.73,6527.0,125.3769,125.4042,125.0588,125.1679,6527.0
2022-02-17 13:30:00,137.87,138.08,137.79,137.88,15174.0,125.2951,125.486,125.2224,125.3042,15174.0
2022-02-17 13:40:00,137.82,138.13,137.79,138.01,11729.0,125.2497,125.5314,125.2224,125.4223,11729.0
2022-02-17 13:50:00,137.98,138.2,137.89,138.19,10398.0,125.3951,125.595,125.3133,125.5859,10398.0
2022-02-17 14:00:00,138.16,138.16,137.85,137.89,11830.0,125.5587,125.5587,125.2769,125.3133,11830.0
2022-02-17 14:10:00,137.87,138.07,137.83,137.95,12493.0,125.2951,125.4769,125.2588,125.3678,12493.0
2022-02-17 14:20:00,137.98,138.0,137.46,137.73,13059.0,125.3951,125.4132,124.9225,125.1679,13059.0
2022-02-17 14:30:00,137.79,137.79,137.4,137.44,10285.0,125.2224,125.2224,124.868,124.9043,10285.0
2022-02-17 14:40:00,137.41,137.58,137.2,137.55,10498.0,124.8771,125.0316,124.6862,125.0043,10498.0
2022-02-17 14:50:00,137.54,137.54,137.14,137.25,20952.0,124.9952,124.9952,124.6317,124.7317,20952.0
2022-02-17 15:00:00,137.33,137.41,136.74,136.78,18871.0,124.8044,124.8771,124.2682,124.3045,18871.0
2022-02-17 15:10:00,136.78,136.97,136.55,136.94,17455.0,124.3045,124.4772,124.0955,124.4499,17455.0
2022-02-17 15:20:00,136.96,137.14,136.89,137.0,30966.0,124.4681,124.6317,124.4045,124.5045,30966.0
2022-02-17 15:30:00,136.99,137.23,136.71,137.05,45288.0,124.4954,124.7135,124.2409,124.5499,45288.0
2022-02-17 15:40:00,137.07,137.34,136.75,137.15,44413.0,124.5681,124.8134,124.2773,124.6408,44413.0
2022-02-17 15:50:00,137.19,137.19,136.31,136.42,157483.0,124.6771,124.6771,123.8774,123.9774,157483.0
2022-02-18 09:30:00,135.93,136.61,135.07,135.72,50606.0,124.0386,124.6591,123.2538,123.8469,50606.0
2022-02-18 09:40:00,135.5,135.91,134.77,135.89,34895.0,123.6462,124.0203,122.98,124.0021,34895.0
2022-02-18 09:50:00,136.0,137.0,135.94,136.38,22864.0,124.1024,125.0149,124.0477,124.4492,22864.0
2022-02-18 10:00:00,136.39,136.66,136.09,136.19,14079.0,124.4583,124.7047,124.1846,124.2758,14079.0
2022-02-18 10:10:00,136.26,136.89,135.74,136.03,20693.0,124.3397,124.9146,123.8652,124.1298,20693.0
2022-02-18 10:20:00,135.97,136.39,135.81,135.88,16184.0,124.0751,124.4583,123.929,123.9929,16184.0
2022-02-18 10:30:00,135.83,135.83,135.23,135.35,31735.0,123.9473,123.9473,123.3998,123.5093,31735.0
2022-02-18 10:40:00,135.4,136.03,135.23,135.57,16611.0,123.5549,124.1298,123.3998,123.71,16611.0
2022-02-18 10:50:00,135.69,135.69,135.2,135.32,24891.0,123.8195,123.8195,123.3724,123.4819,24891.0
2022-02-18 11:00:00,135.25,135.27,134.5,134.77,20834.0,123.418,123.4363,122.7337,122.98,20834.0
2022-02-18 11:10:00,134.85,135.41,134.76,135.34,15345.0,123.053,123.564,122.9709,123.5002,15345.0
2022-02-18 11:20:00,135.56,135.66,135.25,135.25,14198.0,123.7009,123.7922,123.418,123.418,14198.0
2022-02-18 11:30:00,135.25,135.71,135.18,135.69,13154.0,123.418,123.8378,123.3542,123.8195,13154.0
2022-02-18 11:40:00,135.76,135.89,135.57,135.59,10250.0,123.8834,124.0021,123.71,123.7283,10250.0
2022-02-18 11:50:00,135.59,135.64,135.02,135.16,10343.0,123.7283,123.7739,123.2082,123.3359,10343.0
2022-02-18 12:00:00,135.22,135.74,134.87,135.69,11263.0,123.3907,123.8652,123.0713,123.8195,11263.0
2022-02-18 12:10:00,135.7,136.18,135.58,135.93,17611.0,123.8287,124.2667,123.7192,124.0386,17611.0
2022-02-18 12:20:00,136.03,136.14,135.64,135.78,12591.0,124.1298,124.2302,123.7739,123.9017,12591.0
2022-02-18 12:30:00,135.8,136.14,135.1,135.21,19066.0,123.9199,124.2302,123.2812,123.3815,19066.0
2022-02-18 12:40:00,135.33,135.57,135.04,135.31,17901.0,123.491,123.71,123.2264,123.4728,17901.0
2022-02-18 12:50:00,135.31,135.54,135.15,135.29,15007.0,123.4728,123.6827,123.3268,123.4545,15007.0
2022-02-18 13:00:00,135.43,135.57,135.16,135.36,10730.0,123.5823,123.71,123.3359,123.5184,10730.0
2022-02-18 13:10:00,135.39,135.39,134.77,134.86,21925.0,123.5458,123.5458,122.98,123.0622,21925.0
2022-02-18 13:20:00,134.88,135.13,134.85,135.11,28123.0,123.0804,123.3085,123.053,123.2903,28123.0
2022-02-18 13:30:00,135.12,135.81,135.09,135.81,11586.0,123.2994,123.929,123.272,123.929,11586.0
2022-02-18 13:40:00,135.81,136.03,135.53,135.93,12833.0,123.929,124.1298,123.6735,124.0386,12833.0
2022-02-18 13:50:00,135.91,136.41,135.88,136.07,33247.0,124.0203,124.4766,123.9929,124.1663,33247.0
2022-02-18 14:00:00,136.01,136.52,135.94,136.3,26838.0,124.1116,124.5769,124.0477,124.3762,26838.0
2022-02-18 14:10:00,136.35,136.88,136.22,136.78,14209.0,124.4218,124.9054,124.3032,124.8142,14209.0
2022-02-18 14:20:00,136.8,137.74,136.73,137.68,20491.0,124.8324,125.6902,124.7686,125.6355,20491.0
2022-02-18 14:30:00,137.62,138.16,137.58,137.9,34321.0,125.5807,126.0735,125.5442,125.8362,34321.0
2022-02-18 14:40:00,137.84,137.94,137.4,137.4,21717.0,125.7815,125.8727,125.38,125.38,21717.0
2022-02-18 14:50:00,137.4,138.11,137.35,138.04,21599.0,125.38,126.0278,125.3343,125.964,21599.0
2022-02-18 15:00:00,138.15,138.4,137.87,138.1,22749.0,126.0643,126.2925,125.8088,126.0187,22749.0
2022-02-18 15:10:00,138.16,138.37,137.54,137.54,22043.0,126.0735,126.2651,125.5077,125.5077,22043.0
2022-02-18 15:20:00,137.6,137.8,137.3,137.41,20838.0,125.5625,125.745,125.2887,125.3891,20838.0
2022-02-18 15:30:00,137.43,137.43,136.79,136.98,33774.0,125.4073,125.4073,124.8233,124.9967,33774.0
2022-02-18 15:40:00,136.96,137.64,136.9,137.33,39377.0,124.9784,125.599,124.9237,125.3161,39377.0
2022-02-18 15:50:00,137.23,137.23,136.47,136.48,119017.0,125.2248,125.2248,124.5313,124.5404,119017.0
2022-02-22 09:30:00,134.7,136.25,134.08,136.25,45583.0,122.9162,124.3306,122.3504,124.3306,45583.0
2022-02-22 09:40:00,136.25,137.68,135.94,137.68,20917.0,124.3306,125.6355,124.0477,125.6355,20917.0
2022-02-22 09:50:00,137.46,138.29,137.39,137.65,18167.0,125.4347,126.1921,125.3708,125.6081,18167.0
2022-02-22 10:00:00,137.59,137.69,136.6,137.24,28249.0,125.5533,125.6446,124.6499,125.2339,28249.0
2022-02-22 10:10:00,137.17,137.52,136.73,137.44,17654.0,125.1701,125.4895,124.7686,125.4165,17654.0
2022-02-22 10:20:00,137.39,138.24,137.37,138.23,21725.0,125.3708,126.1465,125.3526,126.1373,21725.0
2022-02-22 10:30:00,138.13,138.18,137.15,137.15,29391.0,126.0461,126.0917,125.1518,125.1518,29391.0
2022-02-22 10:40:00,137.23,137.26,136.88,137.23,11023.0,125.2248,125.2522,124.9054,125.2248,11023.0
2022-02-22 10:50:00,137.27,137.27,136.21,136.42,15406.0,125.2613,125.2613,124.2941,124.4857,15406.0
2022-02-22 11:00:00,136.39,136.6,136.25,136.4,14244.0,124.4583,124.6499,124.3306,124.4674,14244.0
2022-02-22 11:10:00,136.41,136.66,135.75,135.8,14207.0,124.4766,124.7047,123.8743,123.9199,14207.0
2022-02-22 11:20:00,135.69,136.52,135.47,135.85,27669.0,123.8195,124.5769,123.6188,123.9655,27669.0
2022-02-22 11:30:00,135.77,136.18,135.69,135.71,14486.0,123.8925,124.2667,123.8195,123.8378,14486.0
2022-02-22 11:40:00,135.7,135.79,135.23,135.54,12654.0,123.8287,123.9108,123.3998,123.6827,12654.0
2022-02-22 11:50:00,135.54,135.8,134.9,135.21,11135.0,123.6827,123.9199,123.0987,123.3815,11135.0
2022-02-22 12:00:00,135.2,135.53,135.07,135.11,16022.0,123.3724,123.6735,123.2538,123.2903,16022.0
2022-02-22 12:10:00,135.26,135.26,134.8,134.8,7874.0,123.4272,123.4272,123.0074,123.0074,7874.0
2022-02-22 12:20:00,134.67,135.01,134.65,134.93,11251.0,122.8888,123.199,122.8705,123.126,11251.0
2022-02-22 12:30:00,134.9,135.17,134.66,135.17,17952.0,123.0987,123.345,122.8797,123.345,17952.0
2022-02-22 12:40:00,135.17,135.2,134.5,134.53,17145.0,123.345,123.3724,122.7337,122.761,17145.0
2022-02-22 12:50:00,134.57,134.85,134.55,134.59,23141.0,122.7975,123.053,122.7793,122.8158,23141.0
2022-02-22 13:00:00,134.73,135.0,134.5,134.91,14942.0,122.9435,123.1899,122.7337,123.1078,14942.0
2022-02-22 13:10:00,134.97,135.28,134.43,134.59,17433.0,123.1625,123.4454,122.6698,122.8158,17433.0
2022-02-22 13:20:00,134.61,134.93,134.51,134.93,31305.0,122.834,123.126,122.7428,123.126,31305.0
2022-02-22 13:30:00,134.97,135.28,134.61,134.67,25337.0,123.1625,123.4454,122.834,122.8888,25337.0
2022-02-22 13:40:00,134.68,134.86,134.13,134.19,25259.0,122.8979,123.0622,122.396,122.4508,25259.0
2022-02-22 13:50:00,134.08,134.24,133.85,134.24,16368.0,122.3504,122.4964,122.1405,122.4964,16368.0
2022-02-22 14:00:00,134.18,134.18,133.69,133.73,15619.0,122.4416,122.4416,121.9945,122.031,15619.0
2022-02-22 14:10:00,133.67,133.9,133.38,133.71,45211.0,121.9763,122.1861,121.7116,122.0128,45211.0
2022-02-22 14:20:00,133.79,134.28,133.35,134.14,18382.0,122.0858,122.5329,121.6843,122.4051,18382.0
2022-02-22 14:30:00,134.3,135.13,134.07,134.58,20431.0,122.5511,123.3085,122.3413,122.8067,20431.0
2022-02-22 14:40:00,134.72,135.23,134.06,135.16,22496.0,122.9344,123.3998,122.3321,123.3359,22496.0
2022-02-22 14:50:00,135.21,136.53,135.21,136.15,23706.0,123.3815,124.5861,123.3815,124.2393,23706.0
2022-02-22 15:00:00,136.17,137.24,136.05,136.95,27042.0,124.2576,125.2339,124.1481,124.9693,27042.0
2022-02-22 15:10:00,137.01,137.46,136.8,137.16,48220.0,125.0241,125.4347,124.8324,125.1609,48220.0
2022-02-22 15:20:00,137.07,137.31,136.69,136.91,29892.0,125.0788,125.2978,124.7321,124.9328,29892.0
2022-02-22 15:30:00,136.86,136.91,136.41,136.52,28729.0,124.8872,124.9328,124.4766,124.5769,28729.0
2022-02-22 15:40:00,136.64,136.66,135.6,135.64,39783.0,124.6864,124.7047,123.7374,123.7739,39783.0
2022-02-22 15:50:00,135.47,135.47,134.56,134.86,169122.0,123.6188,123.6188,122.7884,123.0622,169122.0
2022-02-23 09:30:00,136.8,138.7,136.6,138.34,39104.0,124.8324,126.5662,124.6499,126.2377,39104.0
2022-02-23 09:40:00,138.34,138.57,137.15,137.86,21803.0,126.2377,126.4476,125.1518,125.7997,21803.0
2022-02-23 09:50:00,137.82,137.82,136.36,136.91,40183.0,125.7632,125.7632,124.4309,124.9328,40183.0
2022-02-23 10:00:00,136.8,136.92,136.12,136.27,16477.0,124.8324,124.9419,124.2119,124.3488,16477.0
2022-02-23 10:10:00,136.27,136.41,135.35,135.61,29664.0,124.3488,124.4766,123.5093,123.7465,29664.0
2022-02-23 10:20:00,135.58,136.19,135.26,135.54,27301.0,123.7192,124.2758,123.4272,123.6827,27301.0
2022-02-23 10:30:00,135.47,136.32,135.35,135.98,18783.0,123.6188,124.3944,123.5093,124.0842,18783.0
2022-02-23 10:40:00,136.06,136.1,135.69,135.69,13420.0,124.1572,124.1937,123.8195,123.8195,13420.0
2022-02-23 10:50:00,135.55,136.17,135.44,135.86,17134.0,123.6918,124.2576,123.5914,123.9747,17134.0
2022-02-23 11:00:00,135.81,136.1,135.5,135.55,23346.0,123.929,124.1937,123.6462,123.6918,23346.0
2022-02-23 11:10:00,135.54,135.68,135.17,135.34,21242.0,123.6827,123.8104,123.345,123.5002,21242.0
2022-02-23 11:20:00,135.39,135.84,135.38,135.56,14494.0,123.5458,123.9564,123.5367,123.7009,14494.0
2022-02-23 11:30:00,135.57,136.37,135.41,136.31,15802.0,123.71,124.4401,123.564,124.3853,15802.0
2022-02-23 11:40:00,136.23,136.47,135.96,136.45,9182.0,124.3123,124.5313,124.0659,124.5131,9182.0
2022-02-23 11:50:00,136.56,136.87,136.25,136.72,17739.0,124.6134,124.8963,124.3306,124.7594,17739.0
2022-02-23 12:00:00,136.68,137.1,136.5,137.02,13465.0,124.7229,125.1062,124.5587,125.0332,13465.0
2022-02-23 12:10:00,137.07,137.31,136.77,137.31,10838.0,125.0788,125.2978,124.8051,125.2978,10838.0
2022-02-23 12:20:00,137.29,137.96,137.25,137.86,12223.0,125.2796,125.891,125.2431,125.7997,12223.0
2022-02-23 12:30:00,137.94,137.94,137.09,137.2,8652.0,125.8727,125.8727,125.0971,125.1974,8652.0
2022-02-23 12:40:00,137.27,137.43,137.17,137.27,12942.0,125.2613,125.4073,125.1701,125.2613,12942.0
2022-02-23 12:50:00,137.28,137.28,136.77,136.88,10907.0,125.2705,125.2705,124.8051,124.9054,10907.0
2022-02-23 13:00:00,136.91,136.91,136.33,136.42,9417.0,124.9328,124.9328,124.4036,124.4857,9417.0
2022-02-23 13:10:00,136.5,136.5,135.84,136.21,14522.0,124.5587,124.5587,123.9564,124.2941,14522.0
2022-02-23 13:20:00,136.17,136.28,135.56,135.56,11053.0,124.2576,124.3579,123.7009,123.7009,11053.0
2022-02-23 13:30:00,135.64,135.84,135.16,135.75,11381.0,123.7739,123.9564,123.3359,123.8743,11381.0
2022-02-23 13:40:00,135.73,136.05,135.62,135.93,15236.0,123.856,124.1481,123.7557,124.0386,15236.0
2022-02-23 13:50:00,135.99,136.0,135.18,135.45,10708.0,124.0933,124.1024,123.3542,123.6005,10708.0
2022-02-23 14:00:00,135.42,135.63,135.14,135.44,13799.0,123.5732,123.7648,123.3177,123.5914,13799.0
2022-02-23 14:10:00,135.47,135.62,135.24,135.44,12218.0,123.6188,123.7557,123.4089,123.5914,12218.0
2022-02-23 14:20:00,135.37,135.41,134.7,134.77,14845.0,123.5275,123.564,122.9162,122.98,14845.0
2022-02-23 14:30:00,134.85,135.0,134.68,134.68,17760.0,123.053,123.1899,122.8979,122.8979,17760.0
2022-02-23 14:40:00,134.67,134.77,134.31,134.61,16800.0,122.8888,122.98,122.5603,122.834,16800.0
2022-02-23 14:50:00,134.5,134.71,134.25,134.43,21210.0,122.7337,122.9253,122.5055,122.6698,21210.0
2022-02-23 15:00:00,134.43,134.55,133.49,133.67,22907.0,122.6698,122.7793,121.812,121.9763,22907.0
2022-02-23 15:10:00,133.72,134.09,133.32,133.8,43385.0,122.0219,122.3595,121.6569,122.0949,43385.0
2022-02-23 15:20:00,133.78,134.27,133.66,134.14,43514.0,122.0766,122.5238,121.9671,122.4051,43514.0
2022-02-23 15:30:00,134.13,134.31,133.81,133.81,37336.0,122.396,122.5603,122.104,122.104,37336.0
2022-02-23 15:40:00,133.83,134.23,133.58,133.6,53868.0,122.1223,122.4873,121.8941,121.9124,53868.0
2022-02-23 15:50:00,133.52,133.67,133.25,133.44,188584.0,121.8394,121.9763,121.593,121.7664,188584.0
2022-02-24 09:30:00,129.16,131.69,128.42,131.69,89504.0,117.8608,120.1695,117.1855,120.1695,89504.0
2022-02-24 09:40:00,131.59,131.59,129.57,131.16,40682.0,120.0782,120.0782,118.2349,119.6858,40682.0
2022-02-24 09:50:00,131.2,131.5,130.0,130.97,34846.0,119.7223,119.9961,118.6273,119.5125,34846.0
2022-02-24 10:00:00,130.94,130.94,129.69,130.07,31183.0,119.4851,119.4851,118.3444,118.6912,31183.0
2022-02-24 10:10:00,130.0,131.6,129.97,131.51,28588.0,118.6273,120.0873,118.5999,120.0052,28588.0
2022-02-24 10:20:00,131.47,131.97,130.47,130.71,56081.0,119.9687,120.425,119.0562,119.2752,56081.0
2022-02-24 10:30:00,130.68,131.06,129.95,130.47,29560.0,119.2478,119.5946,118.5817,119.0562,29560.0
2022-02-24 10:40:00,130.46,131.43,129.7,131.36,43566.0,119.0471,119.9322,118.3536,119.8683,43566.0
2022-02-24 10:50:00,131.27,131.89,130.68,131.37,30414.0,119.7862,120.352,119.2478,119.8775,30414.0
2022-02-24 11:00:00,131.05,132.48,130.92,132.25,27754.0,119.5855,120.8904,119.4668,120.6805,27754.0
2022-02-24 11:10:00,132.3,133.41,132.06,133.36,24726.0,120.7261,121.739,120.5071,121.6934,24726.0
2022-02-24 11:20:00,133.47,133.58,132.52,132.52,24426.0,121.7938,121.8941,120.9269,120.9269,24426.0
2022-02-24 11:30:00,132.67,133.04,132.31,133.03,29900.0,121.0637,121.4014,120.7352,121.3922,29900.0
2022-02-24 11:40:00,133.23,133.26,132.23,132.97,15734.0,121.5748,121.6021,120.6622,121.3375,15734.0
2022-02-24 11:50:00,133.15,134.03,132.98,133.94,19346.0,121.5018,122.3048,121.3466,122.2226,19346.0
2022-02-24 12:00:00,133.94,134.14,133.28,133.31,14401.0,122.2226,122.4051,121.6204,121.6478,14401.0
2022-02-24 12:10:00,133.36,133.41,132.53,133.02,27364.0,121.6934,121.739,120.936,121.3831,27364.0
2022-02-24 12:20:00,133.04,133.04,132.3,133.02,16247.0,121.4014,121.4014,120.7261,121.3831,16247.0
2022-02-24 12:30:00,133.06,133.84,132.53,133.84,16019.0,121.4196,122.1314,120.936,122.1314,16019.0
2022-02-24 12:40:00,133.94,134.23,133.79,133.88,25115.0,122.2226,122.4873,122.0858,122.1679,25115.0
2022-02-24 12:50:00,133.86,134.15,133.21,133.21,25831.0,122.1496,122.4143,121.5565,121.5565,25831.0
2022-02-24 13:00:00,133.3,134.4,133.2,134.4,17064.0,121.6386,122.6424,121.5474,122.6424,17064.0
2022-02-24 13:10:00,134.37,134.75,134.14,134.5,18156.0,122.615,122.9618,122.4051,122.7337,18156.0
2022-02-24 13:20:00,134.42,134.65,134.04,134.05,17667.0,122.6606,122.8705,122.3139,122.323,17667.0
2022-02-24 13:30:00,134.1,135.37,134.1,135.35,19231.0,122.3686,123.5275,122.3686,123.5093,19231.0
2022-02-24 13:40:00,135.45,136.0,134.66,136.0,17659.0,123.6005,124.1024,122.8797,124.1024,17659.0
2022-02-24 13:50:00,136.05,136.19,134.92,135.15,15460.0,124.1481,124.2758,123.1169,123.3268,15460.0
2022-02-24 14:00:00,135.22,135.44,134.5,134.5,29865.0,123.3907,123.5914,122.7337,122.7337,29865.0
2022-02-24 14:10:00,134.61,135.72,134.58,135.72,31670.0,122.834,123.8469,122.8067,123.8469,31670.0
2022-02-24 14:20:00,135.73,135.95,135.52,135.72,17699.0,123.856,124.0568,123.6644,123.8469,17699.0
2022-02-24 14:30:00,135.8,137.21,135.76,137.21,25904.0,123.9199,125.2066,123.8834,125.2066,25904.0
2022-02-24 14:40:00,137.22,137.27,136.62,137.15,16173.0,125.2157,125.2613,124.6682,125.1518,16173.0
2022-02-24 14:50:00,137.07,137.14,136.6,136.82,12817.0,125.0788,125.1427,124.6499,124.8507,12817.0
2022-02-24 15:00:00,136.94,137.82,136.59,137.34,23666.0,124.9602,125.7632,124.6408,125.3252,23666.0
2022-02-24 15:10:00,137.33,137.66,137.08,137.66,26306.0,125.3161,125.6172,125.0879,125.6172,26306.0
2022-02-24 15:20:00,137.66,137.7,137.07,137.07,23558.0,125.6172,125.6537,125.0788,125.0788,23558.0
2022-02-24 15:30:00,137.2,138.83,137.15,138.58,24631.0,125.1974,126.6849,125.1518,126.4567,24631.0
2022-02-24 15:40:00,138.65,138.68,137.73,137.77,42928.0,126.5206,126.548,125.6811,125.7176,42928.0
2022-02-24 15:50:00,137.81,139.04,137.81,138.79,157264.0,125.7541,126.8765,125.7541,126.6484,157264.0
2022-02-25 09:30:00,138.79,139.46,137.92,138.14,42604.0,126.6484,127.2597,125.8545,126.0552,42604.0
2022-02-25 09:40:00,138.03,138.11,136.96,138.11,15329.0,125.9548,126.0278,124.9784,126.0278,15329.0
2022-02-25 09:50:00,137.96,138.16,136.72,136.86,28471.0,125.891,126.0735,124.7594,124.8872,28471.0
2022-02-25 10:00:00,136.88,137.14,136.19,137.07,22333.0,124.9054,125.1427,124.2758,125.0788,22333.0
2022-02-25 10:10:00,137.41,137.41,136.55,137.04,12396.0,125.3891,125.3891,124.6043,125.0514,12396.0
2022-02-25 10:20:00,137.26,138.52,137.26,138.51,20646.0,125.2522,126.402,125.2522,126.3928,20646.0
2022-02-25 10:30:00,138.51,138.84,138.2,138.49,18341.0,126.3928,126.694,126.11,126.3746,18341.0
2022-02-25 10:40:00,138.64,139.62,138.64,139.55,12055.0,126.5115,127.4057,126.5115,127.3419,12055.0
2022-02-25 10:50:00,139.51,139.85,139.25,139.48,12432.0,127.3054,127.6156,127.0681,127.278,12432.0
2022-02-25 11:00:00,139.27,139.62,138.86,139.19,25403.0,127.0864,127.4057,126.7122,127.0134,25403.0
2022-02-25 11:10:00,139.15,139.72,138.83,139.72,27284.0,126.9769,127.497,126.6849,127.497,27284.0
2022-02-25 11:20:00,139.67,139.69,139.27,139.35,5503.0,127.4514,127.4696,127.0864,127.1594,5503.0
2022-02-25 11:30:00,139.36,139.38,138.86,139.14,19575.0,127.1685,127.1867,126.7122,126.9677,19575.0
2022-02-25 11:40:00,139.17,139.45,139.04,139.44,8062.0,126.9951,127.2506,126.8765,127.2415,8062.0
2022-02-25 11:50:00,139.45,139.52,139.23,139.48,9898.0,127.2506,127.3145,127.0499,127.278,9898.0
2022-02-25 12:00:00,139.47,139.65,139.24,139.26,12230.0,127.2689,127.4331,127.059,127.0772,12230.0
2022-02-25 12:10:00,139.18,139.37,138.85,139.26,13500.0,127.0042,127.1776,126.7031,127.0772,13500.0
2022-02-25 12:20:00,139.24,139.36,139.02,139.34,8435.0,127.059,127.1685,126.8582,127.1502,8435.0
2022-02-25 12:30:00,139.35,139.69,139.35,139.54,10293.0,127.1594,127.4696,127.1594,127.3327,10293.0
2022-02-25 12:40:00,139.49,139.7,139.45,139.51,15663.0,127.2871,127.4787,127.2506,127.3054,15663.0
2022-02-25 12:50:00,139.05,139.28,138.58,138.79,35069.0,126.8856,127.0955,126.4567,126.6484,35069.0
2022-02-25 13:00:00,138.88,139.16,138.64,138.68,10863.0,126.7305,126.986,126.5115,126.548,10863.0
2022-02-25 13:10:00,138.78,138.78,138.09,138.53,43076.0,126.6392,126.6392,126.0096,126.4111,43076.0
2022-02-25 13:20:00,138.53,138.75,138.3,138.72,23636.0,126.4111,126.6119,126.2012,126.5845,23636.0
2022-02-25 13:30:00,138.72,139.09,138.5,138.76,16514.0,126.5845,126.9221,126.3837,126.621,16514.0
2022-02-25 13:40:00,138.84,139.22,138.8,139.22,16049.0,126.694,127.0407,126.6575,127.0407,16049.0
2022-02-25 13:50:00,139.21,139.3,138.59,138.96,22777.0,127.0316,127.1137,126.4658,126.8035,22777.0
2022-02-25 14:00:00,139.03,139.17,138.27,138.28,20797.0,126.8674,126.9951,126.1738,126.183,20797.0
2022-02-25 14:10:00,138.28,138.34,137.72,138.18,18957.0,126.183,126.2377,125.672,126.0917,18957.0
2022-02-25 14:20:00,138.11,138.48,138.11,138.29,28342.0,126.0278,126.3655,126.0278,126.1921,28342.0
2022-02-25 14:30:00,138.36,138.61,137.78,137.97,24656.0,126.256,126.4841,125.7267,125.9001,24656.0
2022-02-25 14:40:00,137.92,138.24,137.8,137.88,52111.0,125.8545,126.1465,125.745,125.818,52111.0
2022-02-25 14:50:00,137.8,138.28,137.63,138.06,40080.0,125.745,126.183,125.5898,125.9822,40080.0
2022-02-25 15:00:00,138.06,138.18,137.82,138.12,18919.0,125.9822,126.0917,125.7632,126.037,18919.0
2022-02-25 15:10:00,138.19,138.76,137.92,138.75,30887.0,126.1008,126.621,125.8545,126.6119,30887.0
2022-02-25 15:20:00,138.74,138.92,138.43,138.52,26911.0,126.6027,126.767,126.3198,126.402,26911.0
2022-02-25 15:30:00,138.58,138.86,138.42,138.45,38577.0,126.4567,126.7122,126.3107,126.3381,38577.0
2022-02-25 15:40:00,138.47,138.81,138.19,138.44,89232.0,126.3563,126.6666,126.1008,126.329,89232.0
2022-02-25 15:50:00,138.46,139.4,138.39,139.27,186986.0,126.3472,127.205,126.2833,127.0864,186986.0
2022-02-28 09:30:00,137.99,139.0,137.79,138.44,51170.0,125.9183,126.84,125.7358,126.329,51170.0
2022-02-28 09:40:00,138.49,138.55,137.17,137.56,23901.0,126.3746,126.4293,125.1701,125.526,23901.0
2022-02-28 09:50:00,137.5,138.84,137.37,138.84,13073.0,125.4712,126.694,125.3526,126.694,13073.0
2022-02-28 10:00:00,138.87,139.17,138.05,138.2,14331.0,126.7214,126.9951,125.9731,126.11,14331.0
2022-02-28 10:10:00,138.21,138.28,137.62,137.7,7149.0,126.1191,126.183,125.5807,125.6537,7149.0
2022-02-28 10:20:00,137.87,138.17,137.71,137.93,5741.0,125.8088,126.0826,125.6628,125.8636,5741.0
2022-02-28 10:30:00,138.08,138.8,138.08,138.8,5021.0,126.0005,126.6575,126.0005,126.6575,5021.0
2022-02-28 10:40:00,138.85,139.32,138.74,138.86,12024.0,126.7031,127.132,126.6027,126.7122,12024.0
2022-02-28 10:50:00,139.0,139.44,138.94,139.05,15258.0,126.84,127.2415,126.7852,126.8856,15258.0
2022-02-28 11:00:00,139.07,139.23,138.22,138.24,23121.0,126.9039,127.0499,126.1282,126.1465,23121.0
2022-02-28 11:10:00,138.2,138.98,138.08,138.8,13294.0,126.11,126.8217,126.0005,126.6575,13294.0
2022-02-28 11:20:00,138.91,139.38,138.91,139.38,13140.0,126.7579,127.1867,126.7579,127.1867,13140.0
2022-02-28 11:30:00,139.37,139.71,139.29,139.4,11402.0,127.1776,127.4879,127.1046,127.205,11402.0
2022-02-28 11:40:00,139.34,139.59,139.14,139.34,14422.0,127.1502,127.3784,126.9677,127.1502,14422.0
2022-02-28 11:50:00,139.31,139.35,139.08,139.16,25196.0,127.1229,127.1594,126.913,126.986,25196.0
2022-02-28 12:00:00,139.15,139.21,138.2,138.24,10685.0,126.9769,127.0316,126.11,126.1465,10685.0
2022-02-28 12:10:00,138.17,138.17,137.24,137.36,13681.0,126.0826,126.0826,125.2339,125.3435,13681.0
2022-02-28 12:20:00,137.36,137.52,136.83,137.0,21800.0,125.3435,125.4895,124.8598,125.0149,21800.0
2022-02-28 12:30:00,136.93,137.12,136.45,136.51,12376.0,124.9511,125.1244,124.5131,124.5678,12376.0
2022-02-28 12:40:00,136.54,136.57,135.97,136.35,13568.0,124.5952,124.6226,124.0751,124.4218,13568.0
2022-02-28 12:50:00,136.32,136.54,136.05,136.54,12162.0,124.3944,124.5952,124.1481,124.5952,12162.0
2022-02-28 13:00:00,136.58,137.52,136.58,137.52,7883.0,124.6317,125.4895,124.6317,125.4895,7883.0
2022-02-28 13:10:00,137.42,137.59,136.62,136.62,11235.0,125.3982,125.5533,124.6682,124.6682,11235.0
2022-02-28 13:20:00,136.63,137.05,136.3,137.0,10551.0,124.6773,125.0606,124.3762,125.0149,10551.0
2022-02-28 13:30:00,136.89,137.38,136.79,137.3,7426.0,124.9146,125.3617,124.8233,125.2887,7426.0
2022-02-28 13:40:00,137.22,137.52,136.95,137.14,9116.0,125.2157,125.4895,124.9693,125.1427,9116.0
2022-02-28 13:50:00,137.3,137.64,137.2,137.27,10410.0,125.2887,125.599,125.1974,125.2613,10410.0
2022-02-28 14:00:00,137.25,137.25,135.74,135.76,15865.0,125.2431,125.2431,123.8652,123.8834,15865.0
2022-02-28 14:10:00,135.75,136.49,135.67,136.49,19481.0,123.8743,124.5496,123.8013,124.5496,19481.0
2022-02-28 14:20:00,136.39,136.42,135.72,135.96,18832.0,124.4583,124.4857,123.8469,124.0659,18832.0
2022-02-28 14:30:00,135.9,136.2,135.53,135.6,11626.0,124.0112,124.2849,123.6735,123.7374,11626.0
2022-02-28 14:40:00,135.61,136.39,135.56,135.95,10889.0,123.7465,124.4583,123.7009,124.0568,10889.0
2022-02-28 14:50:00,136.08,136.54,135.88,136.33,10419.0,124.1754,124.5952,123.9929,124.4036,10419.0
2022-02-28 15:00:00,136.31,136.31,135.74,135.95,13708.0,124.3853,124.3853,123.8652,124.0568,13708.0
2022-02-28 15:10:00,135.97,136.32,135.7,136.22,12145.0,124.0751,124.3944,123.8287,124.3032,12145.0
2022-02-28 15:20:00,136.36,136.77,136.36,136.58,11552.0,124.4309,124.8051,124.4309,124.6317,11552.0
2022-02-28 15:30:00,136.57,136.62,135.9,136.12,11600.0,124.6226,124.6682,124.0112,124.2119,11600.0
2022-02-28 15:40:00,136.2,137.45,136.2,137.34,23031.0,124.2849,125.4256,124.2849,125.3252,23031.0
2022-02-28 15:50:00,137.48,138.18,136.99,138.17,167071.0,125.453,126.0917,125.0058,126.0826,167071.0
2022-03-01 09:30:00,137.22,138.8,137.22,138.31,24760.0,125.2157,126.6575,125.2157,126.2103,24760.0
2022-03-01 09:40:00,137.95,138.06,137.11,137.53,12412.0,125.8818,125.9822,125.1153,125.4986,12412.0
2022-03-01 09:50:00,137.6,137.68,136.97,137.23,11455.0,125.5625,125.6355,124.9876,125.2248,11455.0
2022-03-01 10:00:00,137.31,137.75,136.75,136.79,13330.0,125.2978,125.6993,124.7868,124.8233,13330.0
2022-03-01 10:10:00,136.75,136.88,136.0,136.58,14707.0,124.7868,124.9054,124.1024,124.6317,14707.0
2022-03-01 10:20:00,136.73,136.78,136.12,136.22,14593.0,124.7686,124.8142,124.2119,124.3032,14593.0
2022-03-01 10:30:00,136.16,136.34,135.8,136.0,4758.0,124.2484,124.4127,123.9199,124.1024,4758.0
2022-03-01 10:40:00,135.82,135.82,135.0,135.38,16189.0,123.9382,123.9382,123.1899,123.5367,16189.0
2022-03-01 10:50:00,135.34,135.86,135.17,135.78,14533.0,123.5002,123.9747,123.345,123.9017,14533.0
2022-03-01 11:00:00,135.71,136.5,135.7,136.27,16510.0,123.8378,124.5587,123.8287,124.3488,16510.0
2022-03-01 11:10:00,136.21,136.74,136.2,136.33,17035.0,124.2941,124.7777,124.2849,124.4036,17035.0
2022-03-01 11:20:00,136.29,136.68,136.07,136.11,7913.0,124.3671,124.7229,124.1663,124.2028,7913.0
2022-03-01 11:30:00,136.05,136.05,134.85,134.85,21756.0,124.1481,124.1481,123.053,123.053,21756.0
2022-03-01 11:40:00,134.84,134.99,134.46,134.63,12928.0,123.0439,123.1808,122.6971,122.8523,12928.0
2022-03-01 11:50:00,134.64,134.65,134.07,134.29,12389.0,122.8614,122.8705,122.3413,122.542,12389.0
2022-03-01 12:00:00,134.29,134.43,133.56,133.64,17433.0,122.542,122.6698,121.8759,121.9489,17433.0
2022-03-01 12:10:00,133.55,134.23,133.27,134.14,28926.0,121.8668,122.4873,121.6113,122.4051,28926.0
2022-03-01 12:20:00,134.22,134.26,133.66,133.79,10428.0,122.4781,122.5146,121.9671,122.0858,10428.0
2022-03-01 12:30:00,133.81,134.0,133.49,133.51,9235.0,122.104,122.2774,121.812,121.8303,9235.0
2022-03-01 12:40:00,133.61,134.37,133.55,134.28,9358.0,121.9215,122.615,121.8668,122.5329,9358.0
2022-03-01 12:50:00,134.19,134.41,133.9,134.12,12608.0,122.4508,122.6515,122.1861,122.3869,12608.0
2022-03-01 13:00:00,134.09,134.35,133.58,133.62,8719.0,122.3595,122.5968,121.8941,121.9306,8719.0
2022-03-01 13:10:00,133.68,133.71,133.35,133.36,8803.0,121.9854,122.0128,121.6843,121.6934,8803.0
2022-03-01 13:20:00,133.32,133.7,133.02,133.02,13266.0,121.6569,122.0036,121.3831,121.3831,13266.0
2022-03-01 13:30:00,133.08,133.52,133.06,133.39,29064.0,121.4379,121.8394,121.4196,121.7208,29064.0
2022-03-01 13:40:00,133.27,133.4,132.81,132.84,27668.0,121.6113,121.7299,121.1915,121.2189,27668.0
2022-03-01 13:50:00,132.87,133.33,132.85,133.16,8227.0,121.2462,121.666,121.228,121.5109,8227.0
2022-03-01 14:00:00,133.35,133.53,133.13,133.32,30201.0,121.6843,121.8485,121.4835,121.6569,30201.0
2022-03-01 14:10:00,133.2,133.36,132.64,133.31,15393.0,121.5474,121.6934,121.0364,121.6478,15393.0
2022-03-01 14:20:00,133.29,133.57,132.94,133.47,41779.0,121.6295,121.885,121.3101,121.7938,41779.0
2022-03-01 14:30:00,133.54,133.7,133.09,133.65,25551.0,121.8576,122.0036,121.447,121.958,25551.0
2022-03-01 14:40:00,133.64,133.71,133.15,133.2,16864.0,121.9489,122.0128,121.5018,121.5474,16864.0
2022-03-01 14:50:00,133.16,133.18,132.57,132.73,17607.0,121.5109,121.5291,120.9725,121.1185,17607.0
2022-03-01 15:00:00,132.79,133.69,132.68,133.56,30928.0,121.1732,121.9945,121.0729,121.8759,30928.0
2022-03-01 15:10:00,133.59,133.6,132.81,132.89,16247.0,121.9033,121.9124,121.1915,121.2645,16247.0
2022-03-01 15:20:00,132.95,132.97,132.66,132.7,16740.0,121.3192,121.3375,121.0546,121.0911,16740.0
2022-03-01 15:30:00,132.62,133.07,132.52,132.91,26062.0,121.0181,121.4288,120.9269,121.2827,26062.0
2022-03-01 15:40:00,132.89,133.14,132.23,132.24,39582.0,121.2645,121.4926,120.6622,120.6714,39582.0
2022-03-01 15:50:00,132.19,133.29,132.08,133.13,211984.0,120.6257,121.6295,120.5254,121.4835,211984.0
2022-03-02 09:30:00,133.9,134.88,133.51,134.74,34399.0,122.1861,123.0804,121.8303,122.9527,34399.0
2022-03-02 09:40:00,134.64,136.04,134.58,135.66,7674.0,122.8614,124.1389,122.8067,123.7922,7674.0
2022-03-02 09:50:00,135.63,135.69,134.79,135.1,13475.0,123.7648,123.8195,122.9983,123.2812,13475.0
2022-03-02 10:00:00,135.1,135.2,133.37,133.61,17326.0,123.2812,123.3724,121.7025,121.9215,17326.0
2022-03-02 10:10:00,133.62,134.18,133.28,133.6,18007.0,121.9306,122.4416,121.6204,121.9124,18007.0
2022-03-02 10:20:00,133.77,135.29,133.37,135.12,13999.0,122.0675,123.4545,121.7025,123.2994,13999.0
2022-03-02 10:30:00,135.18,135.39,134.23,135.11,10299.0,123.3542,123.5458,122.4873,123.2903,10299.0
2022-03-02 10:40:00,134.82,134.96,134.17,134.67,9151.0,123.0257,123.1534,122.4325,122.8888,9151.0
2022-03-02 10:50:00,134.87,134.87,134.1,134.44,5350.0,123.0713,123.0713,122.3686,122.6789,5350.0
2022-03-02 11:00:00,134.48,135.65,134.15,135.34,9729.0,122.7154,123.783,122.4143,123.5002,9729.0
2022-03-02 11:10:00,135.39,135.71,135.25,135.47,8100.0,123.5458,123.8378,123.418,123.6188,8100.0
2022-03-02 11:20:00,135.5,135.64,135.22,135.37,18078.0,123.6462,123.7739,123.3907,123.5275,18078.0
2022-03-02 11:30:00,135.44,136.05,135.37,135.73,18149.0,123.5914,124.1481,123.5275,123.856,18149.0
2022-03-02 11:40:00,135.71,135.84,135.34,135.46,11485.0,123.8378,123.9564,123.5002,123.6097,11485.0
2022-03-02 11:50:00,135.39,135.45,135.07,135.29,11791.0,123.5458,123.6005,123.2538,123.4545,11791.0
2022-03-02 12:00:00,135.27,135.62,135.13,135.44,10612.0,123.4363,123.7557,123.3085,123.5914,10612.0
2022-03-02 12:10:00,135.5,135.74,135.38,135.64,20910.0,123.6462,123.8652,123.5367,123.7739,20910.0
2022-03-02 12:20:00,135.69,135.73,135.28,135.68,13034.0,123.8195,123.856,123.4454,123.8104,13034.0
2022-03-02 12:30:00,135.69,136.21,135.62,136.17,13783.0,123.8195,124.2941,123.7557,124.2576,13783.0
2022-03-02 12:40:00,136.13,136.31,136.06,136.18,15269.0,124.2211,124.3853,124.1572,124.2667,15269.0
2022-03-02 12:50:00,136.14,136.39,135.81,136.3,15049.0,124.2302,124.4583,123.929,124.3762,15049.0
2022-03-02 13:00:00,136.34,137.11,136.29,137.0,20100.0,124.4127,125.1153,124.3671,125.0149,20100.0
2022-03-02 13:10:00,137.04,137.19,136.87,137.09,19358.0,125.0514,125.1883,124.8963,125.0971,19358.0
2022-03-02 13:20:00,137.13,137.27,136.84,136.97,13666.0,125.1336,125.2613,124.8689,124.9876,13666.0
2022-03-02 13:30:00,137.08,137.16,136.84,137.15,11142.0,125.0879,125.1609,124.8689,125.1518,11142.0
2022-03-02 13:40:00,137.1,137.19,136.73,136.99,17939.0,125.1062,125.1883,124.7686,125.0058,17939.0
2022-03-02 13:50:00,137.0,137.32,136.96,137.16,14150.0,125.0149,125.307,124.9784,125.1609,14150.0
2022-03-02 14:00:00,137.21,137.44,137.14,137.31,16570.0,125.2066,125.4165,125.1427,125.2978,16570.0
2022-03-02 14:10:00,137.25,137.67,137.21,137.54,17845.0,125.2431,125.6263,125.2066,125.5077,17845.0
2022-03-02 14:20:00,137.57,137.66,136.9,137.15,17380.0,125.5351,125.6172,124.9237,125.1518,17380.0
2022-03-02 14:30:00,137.15,137.22,136.96,137.15,16643.0,125.1518,125.2157,124.9784,125.1518,16643.0
2022-03-02 14:40:00,137.21,137.5,137.18,137.41,13853.0,125.2066,125.4712,125.1792,125.3891,13853.0
2022-03-02 14:50:00,137.45,137.71,136.87,136.94,12106.0,125.4256,125.6628,124.8963,124.9602,12106.0
2022-03-02 15:00:00,137.05,137.22,136.9,137.01,13443.0,125.0606,125.2157,124.9237,125.0241,13443.0
2022-03-02 15:10:00,136.97,137.12,136.47,136.63,17557.0,124.9876,125.1244,124.5313,124.6773,17557.0
2022-03-02 15:20:00,136.57,136.87,136.42,136.81,19405.0,124.6226,124.8963,124.4857,124.8416,19405.0
2022-03-02 15:30:00,136.82,137.16,136.75,136.78,25495.0,124.8507,125.1609,124.7868,124.8142,25495.0
2022-03-02 15:40:00,136.78,137.06,136.68,137.05,47084.0,124.8142,125.0697,124.7229,125.0606,47084.0
2022-03-02 15:50:00,137.05,137.17,136.71,136.77,155245.0,125.0606,125.1701,124.7503,124.8051,155245.0
2022-03-03 09:30:00,138.36,138.77,137.71,138.44,49869.0,126.256,126.6301,125.6628,126.329,49869.0
2022-03-03 09:40:00,138.45,138.62,137.18,137.21,38479.0,126.3381,126.4932,125.1792,125.2066,38479.0
2022-03-03 09:50:00,137.15,138.36,137.09,138.31,22040.0,125.1518,126.256,125.0971,126.2103,22040.0
2022-03-03 10:00:00,138.28,138.6,137.16,137.52,30265.0,126.183,126.475,125.1609,125.4895,30265.0
2022-03-03 10:10:00,137.59,137.77,136.9,137.25,13496.0,125.5533,125.7176,124.9237,125.2431,13496.0
2022-03-03 10:20:00,137.13,137.16,136.52,136.81,16215.0,125.1336,125.1609,124.5769,124.8416,16215.0
2022-03-03 10:30:00,136.64,136.9,135.85,135.9,11728.0,124.6864,124.9237,123.9655,124.0112,11728.0
2022-03-03 10:40:00,136.01,136.18,135.6,135.97,7288.0,124.1116,124.2667,123.7374,124.0751,7288.0
2022-03-03 10:50:00,135.99,136.0,135.43,135.72,9703.0,124.0933,124.1024,123.5823,123.8469,9703.0
2022-03-03 11:00:00,135.69,136.64,135.69,136.6,24247.0,123.8195,124.6864,123.8195,124.6499,24247.0
2022-03-03 11:10:00,136.54,136.59,136.16,136.48,15985.0,124.5952,124.6408,124.2484,124.5404,15985.0
2022-03-03 11:20:00,136.53,137.36,136.52,137.08,20374.0,124.5861,125.3435,124.5769,125.0879,20374.0
2022-03-03 11:30:00,137.06,137.06,136.72,136.93,11452.0,125.0697,125.0697,124.7594,124.9511,11452.0
2022-03-03 11:40:00,136.87,137.49,136.8,136.81,12009.0,124.8963,125.4621,124.8324,124.8416,12009.0
2022-03-03 11:50:00,136.74,137.32,136.62,137.03,14839.0,124.7777,125.307,124.6682,125.0423,14839.0
2022-03-03 12:00:00,137.03,137.15,136.72,137.15,8186.0,125.0423,125.1518,124.7594,125.1518,8186.0
2022-03-03 12:10:00,137.1,137.37,137.07,137.2,28050.0,125.1062,125.3526,125.0788,125.1974,28050.0
2022-03-03 12:20:00,137.21,137.21,136.34,136.36,7964.0,125.2066,125.2066,124.4127,124.4309,7964.0
2022-03-03 12:30:00,136.41,137.95,136.3,137.67,44231.0,124.4766,125.8818,124.3762,125.6263,44231.0
2022-03-03 12:40:00,137.54,137.65,136.88,137.47,16522.0,125.5077,125.6081,124.9054,125.4438,16522.0
2022-03-03 12:50:00,137.36,138.13,137.24,137.98,12753.0,125.3435,126.0461,125.2339,125.9092,12753.0
2022-03-03 13:00:00,138.06,138.37,137.92,138.07,14583.0,125.9822,126.2651,125.8545,125.9913,14583.0
2022-03-03 13:10:00,138.01,138.46,137.98,138.29,12868.0,125.9366,126.3472,125.9092,126.1921,12868.0
2022-03-03 13:20:00,138.3,138.35,137.86,138.0,19166.0,126.2012,126.2468,125.7997,125.9275,19166.0
2022-03-03 13:30:00,137.94,137.94,137.1,137.11,13803.0,125.8727,125.8727,125.1062,125.1153,13803.0
2022-03-03 13:40:00,137.1,137.37,136.88,137.29,12203.0,125.1062,125.3526,124.9054,125.2796,12203.0
2022-03-03 13:50:00,137.4,137.55,137.2,137.21,20657.0,125.38,125.5168,125.1974,125.2066,20657.0
2022-03-03 14:00:00,137.16,137.55,137.16,137.24,38407.0,125.1609,125.5168,125.1609,125.2339,38407.0
2022-03-03 14:10:00,137.3,137.92,136.97,137.85,24596.0,125.2887,125.8545,124.9876,125.7906,24596.0
2022-03-03 14:20:00,137.82,137.88,137.51,137.81,24715.0,125.7632,125.818,125.4803,125.7541,24715.0
2022-03-03 14:30:00,137.75,137.76,137.4,137.49,22889.0,125.6993,125.7085,125.38,125.4621,22889.0
2022-03-03 14:40:00,137.5,137.69,136.94,136.99,15081.0,125.4712,125.6446,124.9602,125.0058,15081.0
2022-03-03 14:50:00,137.0,137.22,136.95,137.08,38655.0,125.0149,125.2157,124.9693,125.0879,38655.0
2022-03-03 15:00:00,137.04,137.06,136.61,136.77,32179.0,125.0514,125.0697,124.6591,124.8051,32179.0
2022-03-03 15:10:00,136.78,137.04,136.6,136.94,34853.0,124.8142,125.0514,124.6499,124.9602,34853.0
2022-03-03 15:20:00,136.94,137.28,136.82,137.27,26941.0,124.9602,125.2705,124.8507,125.2613,26941.0
2022-03-03 15:30:00,137.26,137.26,136.65,136.87,52392.0,125.2522,125.2522,124.6956,124.8963,52392.0
2022-03-03 15:40:00,136.84,136.89,136.41,136.69,46720.0,124.8689,124.9146,124.4766,124.7321,46720.0
2022-03-03 15:50:00,136.63,137.33,136.46,136.86,121591.0,124.6773,125.3161,124.5222,124.8872,121591.0
2022-03-04 09:30:00,136.02,137.2,135.77,136.24,22478.0,124.1207,125.1974,123.8925,124.3214,22478.0
2022-03-04 09:40:00,136.44,136.46,135.09,135.25,11052.0,124.5039,124.5222,123.272,123.418,11052.0
2022-03-04 09:50:00,135.13,136.7,135.13,136.7,10212.0,123.3085,124.7412,123.3085,124.7412,10212.0
2022-03-04 10:00:00,136.74,136.94,135.69,135.95,6802.0,124.7777,124.9602,123.8195,124.0568,6802.0
2022-03-04 10:10:00,135.97,135.97,135.19,135.48,8590.0,124.0751,124.0751,123.3633,123.6279,8590.0
2022-03-04 10:20:00,135.51,136.1,135.26,135.36,9907.0,123.6553,124.1937,123.4272,123.5184,9907.0
2022-03-04 10:30:00,135.35,136.5,135.15,136.0,8017.0,123.5093,124.5587,123.3268,124.1024,8017.0
2022-03-04 10:40:00,135.93,136.17,135.3,135.42,13712.0,124.0386,124.2576,123.4637,123.5732,13712.0
2022-03-04 10:50:00,135.42,135.66,135.2,135.26,5647.0,123.5732,123.7922,123.3724,123.4272,5647.0
2022-03-04 11:00:00,135.32,135.32,134.84,135.06,9061.0,123.4819,123.4819,123.0439,123.2447,9061.0
2022-03-04 11:10:00,134.97,135.18,134.48,135.01,8389.0,123.1625,123.3542,122.7154,123.199,8389.0
2022-03-04 11:20:00,134.96,135.22,134.58,135.06,7888.0,123.1534,123.3907,122.8067,123.2447,7888.0
2022-03-04 11:30:00,134.91,135.36,134.58,135.27,6404.0,123.1078,123.5184,122.8067,123.4363,6404.0
2022-03-04 11:40:00,135.09,135.72,135.09,135.72,6556.0,123.272,123.8469,123.272,123.8469,6556.0
2022-03-04 11:50:00,135.81,135.81,135.07,135.22,13388.0,123.929,123.929,123.2538,123.3907,13388.0
2022-03-04 12:00:00,135.31,135.32,134.91,135.21,15061.0,123.4728,123.4819,123.1078,123.3815,15061.0
2022-03-04 12:10:00,135.44,136.22,135.44,136.02,8218.0,123.5914,124.3032,123.5914,124.1207,8218.0
2022-03-04 12:20:00,135.96,135.99,135.24,135.55,9077.0,124.0659,124.0933,123.4089,123.6918,9077.0
2022-03-04 12:30:00,135.54,135.67,135.22,135.43,6178.0,123.6827,123.8013,123.3907,123.5823,6178.0
2022-03-04 12:40:00,135.53,135.53,135.05,135.3,14340.0,123.6735,123.6735,123.2355,123.4637,14340.0
2022-03-04 12:50:00,135.38,135.62,135.2,135.51,10517.0,123.5367,123.7557,123.3724,123.6553,10517.0
2022-03-04 13:00:00,135.46,136.1,135.46,135.9,9452.0,123.6097,124.1937,123.6097,124.0112,9452.0
2022-03-04 13:10:00,135.96,135.97,135.35,135.59,12019.0,124.0659,124.0751,123.5093,123.7283,12019.0
2022-03-04 13:20:00,135.57,135.82,135.47,135.47,13418.0,123.71,123.9382,123.6188,123.6188,13418.0
2022-03-04 13:30:00,135.55,136.01,135.46,135.99,19275.0,123.6918,124.1116,123.6097,124.0933,19275.0
2022-03-04 13:40:00,135.94,135.95,134.72,134.9,36405.0,124.0477,124.0568,122.9344,123.0987,36405.0
2022-03-04 13:50:00,134.99,135.32,134.91,134.96,21078.0,123.1808,123.4819,123.1078,123.1534,21078.0
2022-03-04 14:00:00,135.02,135.16,134.72,134.82,15939.0,123.2082,123.3359,122.9344,123.0257,15939.0
2022-03-04 14:10:00,134.77,134.95,134.27,134.37,16493.0,122.98,123.1443,122.5238,122.615,16493.0
2022-03-04 14:20:00,134.34,135.23,134.33,134.85,10097.0,122.5876,123.3998,122.5785,123.053,10097.0
2022-03-04 14:30:00,134.79,135.1,134.66,135.02,16581.0,122.9983,123.2812,122.8797,123.2082,16581.0
2022-03-04 14:40:00,135.05,135.05,134.16,134.31,17346.0,123.2355,123.2355,122.4234,122.5603,17346.0
2022-03-04 14:50:00,134.3,134.63,133.95,133.97,16224.0,122.5511,122.8523,122.2318,122.25,16224.0
2022-03-04 15:00:00,134.02,134.86,134.01,134.44,15987.0,122.2956,123.0622,122.2865,122.6789,15987.0
2022-03-04 15:10:00,134.47,134.76,134.17,134.47,23984.0,122.7063,122.9709,122.4325,122.7063,23984.0
2022-03-04 15:20:00,134.44,135.19,134.33,134.88,42113.0,122.6789,123.3633,122.5785,123.0804,42113.0
2022-03-04 15:30:00,134.8,135.18,134.78,135.05,60148.0,123.0074,123.3542,122.9892,123.2355,60148.0
2022-03-04 15:40:00,135.13,135.5,135.04,135.09,52283.0,123.3085,123.6462,123.2264,123.272,52283.0
2022-03-04 15:50:00,135.14,136.1,134.99,135.89,175226.0,123.3177,124.1937,123.1808,124.0021,175226.0
2022-03-07 09:30:00,136.52,136.74,135.14,136.11,64523.0,124.5769,124.7777,123.3177,124.2028,64523.0
2022-03-07 09:40:00,136.28,136.54,135.12,135.5,23230.0,124.3579,124.5952,123.2994,123.6462,23230.0
2022-03-07 09:50:00,135.6,136.85,135.57,135.95,36764.0,123.7374,124.8781,123.71,124.0568,36764.0
2022-03-07 10:00:00,135.9,136.7,135.82,136.54,29976.0,124.0112,124.7412,123.9382,124.5952,29976.0
2022-03-07 10:10:00,136.6,136.96,136.4,136.41,40717.0,124.6499,124.9784,124.4674,124.4766,40717.0
2022-03-07 10:20:00,136.45,136.7,135.83,135.83,16998.0,124.5131,124.7412,123.9473,123.9473,16998.0
2022-03-07 10:30:00,135.71,136.23,135.37,135.37,22177.0,123.8378,124.3123,123.5275,123.5275,22177.0
2022-03-07 10:40:00,135.36,135.59,134.71,134.82,18481.0,123.5184,123.7283,122.9253,123.0257,18481.0
2022-03-07 10:50:00,134.78,135.35,134.77,134.83,12054.0,122.9892,123.5093,122.98,123.0348,12054.0
2022-03-07 11:00:00,134.82,135.2,134.66,135.12,11827.0,123.0257,123.3724,122.8797,123.2994,11827.0
2022-03-07 11:10:00,134.99,135.19,134.27,134.37,20532.0,123.1808,123.3633,122.5238,122.615,20532.0
2022-03-07 11:20:00,134.48,134.48,133.65,133.67,19886.0,122.7154,122.7154,121.958,121.9763,19886.0
2022-03-07 11:30:00,133.51,133.68,133.25,133.39,22296.0,121.8303,121.9854,121.593,121.7208,22296.0
2022-03-07 11:40:00,133.28,133.91,133.23,133.77,6103.0,121.6204,122.1953,121.5748,122.0675,6103.0
2022-03-07 11:50:00,133.82,134.04,133.52,133.65,11480.0,122.1131,122.3139,121.8394,121.958,11480.0
2022-03-07 12:00:00,133.54,133.68,133.39,133.49,6997.0,121.8576,121.9854,121.7208,121.812,6997.0
2022-03-07 12:10:00,133.55,133.9,133.1,133.1,9064.0,121.8668,122.1861,121.4561,121.4561,9064.0
2022-03-07 12:20:00,133.13,133.25,132.68,132.79,17141.0,121.4835,121.593,121.0729,121.1732,17141.0
2022-03-07 12:30:00,132.68,132.82,132.43,132.59,23258.0,121.0729,121.2006,120.8447,120.9907,23258.0
2022-03-07 12:40:00,132.78,133.0,132.59,132.98,13113.0,121.1641,121.3649,120.9907,121.3466,13113.0
2022-03-07 12:50:00,132.95,133.23,132.13,132.17,11342.0,121.3192,121.5748,120.571,120.6075,11342.0
2022-03-07 13:00:00,132.18,132.52,131.84,131.93,26015.0,120.6166,120.9269,120.3064,120.3885,26015.0
2022-03-07 13:10:00,131.92,131.93,131.28,131.33,8899.0,120.3794,120.3885,119.7953,119.841,8899.0
2022-03-07 13:20:00,131.32,131.36,130.77,130.77,18608.0,119.8318,119.8683,119.33,119.33,18608.0
2022-03-07 13:30:00,130.78,130.97,130.37,130.71,23071.0,119.3391,119.5125,118.965,119.2752,23071.0
2022-03-07 13:40:00,130.66,131.14,130.58,130.79,14415.0,119.2296,119.6676,119.1566,119.3482,14415.0
2022-03-07 13:50:00,130.87,131.04,130.48,130.64,21518.0,119.4212,119.5763,119.0653,119.2113,21518.0
2022-03-07 14:00:00,130.65,130.7,129.84,130.07,22314.0,119.2205,119.2661,118.4813,118.6912,22314.0
2022-03-07 14:10:00,129.99,130.64,129.98,130.59,22540.0,118.6182,119.2113,118.6091,119.1657,22540.0
2022-03-07 14:20:00,130.55,130.6,130.12,130.41,16936.0,119.1292,119.1748,118.7368,119.0015,16936.0
2022-03-07 14:30:00,130.39,130.51,130.15,130.31,18424.0,118.9832,119.0927,118.7642,118.9102,18424.0
2022-03-07 14:40:00,130.33,130.33,129.6,129.83,15784.0,118.9285,118.9285,118.2623,118.4722,15784.0
2022-03-07 14:50:00,129.84,129.87,129.52,129.59,23804.0,118.4813,118.5087,118.1893,118.2532,23804.0
2022-03-07 15:00:00,129.65,129.72,129.36,129.37,20616.0,118.3079,118.3718,118.0433,118.0524,20616.0
2022-03-07 15:10:00,129.41,129.56,128.97,129.28,42376.0,118.0889,118.2258,117.6874,117.9703,42376.0
2022-03-07 15:20:00,129.29,129.97,129.28,129.83,31767.0,117.9794,118.5999,117.9703,118.4722,31767.0
2022-03-07 15:30:00,129.8,129.83,129.33,129.43,46479.0,118.4448,118.4722,118.0159,118.1072,46479.0
2022-03-07 15:40:00,129.39,129.91,129.39,129.81,52847.0,118.0707,118.5452,118.0707,118.4539,52847.0
2022-03-07 15:50:00,129.73,129.87,128.61,128.63,248351.0,118.3809,118.5087,117.3589,117.3772,248351.0
2022-03-08 09:30:00,129.23,129.97,127.81,128.8,66434.0,117.9247,118.5999,116.6289,117.5323,66434.0
2022-03-08 09:40:00,128.79,130.35,128.17,129.61,29765.0,117.5232,118.9467,116.9574,118.2714,29765.0
2022-03-08 09:50:00,129.41,130.15,129.21,129.8,8888.0,118.0889,118.7642,117.9064,118.4448,8888.0
2022-03-08 10:00:00,129.94,129.95,128.84,129.21,17853.0,118.5726,118.5817,117.5688,117.9064,17853.0
2022-03-08 10:10:00,129.02,129.66,128.35,129.66,16097.0,117.7331,118.3171,117.1217,118.3171,16097.0
2022-03-08 10:20:00,129.7,129.84,128.77,129.18,13316.0,118.3536,118.4813,117.5049,117.8791,13316.0
2022-03-08 10:30:00,129.07,129.75,128.08,128.26,16110.0,117.7787,118.3992,116.8753,117.0395,16110.0
2022-03-08 10:40:00,128.38,129.21,128.18,129.21,12511.0,117.149,117.9064,116.9665,117.9064,12511.0
2022-03-08 10:50:00,129.14,130.37,128.62,130.27,36512.0,117.8426,118.965,117.368,118.8737,36512.0
2022-03-08 11:00:00,130.34,130.82,129.63,129.8,52316.0,118.9376,119.3756,118.2897,118.4448,52316.0
2022-03-08 11:10:00,129.92,130.15,129.5,129.8,25173.0,118.5543,118.7642,118.1711,118.4448,25173.0
2022-03-08 11:20:00,129.94,129.94,128.73,129.09,20479.0,118.5726,118.5726,117.4684,117.7969,20479.0
2022-03-08 11:30:00,128.94,129.11,128.23,128.67,9328.0,117.6601,117.8152,117.0122,117.4137,9328.0
2022-03-08 11:40:00,128.76,129.58,128.4,129.58,8365.0,117.4958,118.2441,117.1673,118.2441,8365.0
2022-03-08 11:50:00,129.62,129.94,129.35,129.5,27571.0,118.2806,118.5726,118.0342,118.1711,27571.0
2022-03-08 12:00:00,129.51,130.8,129.28,130.74,7398.0,118.1802,119.3573,117.9703,119.3026,7398.0
2022-03-08 12:10:00,130.77,133.25,130.67,133.2,22227.0,119.33,121.593,119.2387,121.5474,22227.0
2022-03-08 12:20:00,133.03,133.85,132.35,133.8,30671.0,121.3922,122.1405,120.7717,122.0949,30671.0
2022-03-08 12:30:00,133.7,135.0,133.19,135.0,17881.0,122.0036,123.1899,121.5383,123.1899,17881.0
2022-03-08 12:40:00,135.03,135.5,134.6,135.17,14786.0,123.2173,123.6462,122.8249,123.345,14786.0
2022-03-08 12:50:00,134.98,135.09,134.03,134.77,11862.0,123.1717,123.272,122.3048,122.98,11862.0
2022-03-08 13:00:00,134.83,136.23,134.82,136.02,18611.0,123.0348,124.3123,123.0257,124.1207,18611.0
2022-03-08 13:10:00,136.09,136.77,135.82,136.71,30411.0,124.1846,124.8051,123.9382,124.7503,30411.0
2022-03-08 13:20:00,136.64,136.64,134.62,134.78,18355.0,124.6864,124.6864,122.8432,122.9892,18355.0
2022-03-08 13:30:00,134.71,134.71,133.9,134.54,16966.0,122.9253,122.9253,122.1861,122.7702,16966.0
2022-03-08 13:40:00,134.49,134.79,133.94,134.19,19862.0,122.7245,122.9983,122.2226,122.4508,19862.0
2022-03-08 13:50:00,134.14,134.14,133.17,133.17,17503.0,122.4051,122.4051,121.52,121.52,17503.0
2022-03-08 14:00:00,133.2,133.53,132.28,133.01,22772.0,121.5474,121.8485,120.7079,121.374,22772.0
2022-03-08 14:10:00,133.11,133.7,132.53,133.32,16988.0,121.4653,122.0036,120.936,121.6569,16988.0
2022-03-08 14:20:00,133.34,134.43,132.62,134.29,11871.0,121.6751,122.6698,121.0181,122.542,11871.0
2022-03-08 14:30:00,134.25,134.6,133.59,134.46,17421.0,122.5055,122.8249,121.9033,122.6971,17421.0
2022-03-08 14:40:00,134.66,135.12,134.1,135.01,16844.0,122.8797,123.2994,122.3686,123.199,16844.0
2022-03-08 14:50:00,134.99,135.08,134.0,134.55,14576.0,123.1808,123.2629,122.2774,122.7793,14576.0
2022-03-08 15:00:00,134.56,135.6,134.38,135.29,15867.0,122.7884,123.7374,122.6241,123.4545,15867.0
2022-03-08 15:10:00,135.31,135.36,134.61,135.01,17458.0,123.4728,123.5184,122.834,123.199,17458.0
2022-03-08 15:20:00,134.94,135.03,133.7,133.71,15158.0,123.1352,123.2173,122.0036,122.0128,15158.0
2022-03-08 15:30:00,133.75,133.8,132.98,133.25,29264.0,122.0493,122.0949,121.3466,121.593,29264.0
2022-03-08 15:40:00,133.34,133.48,132.32,132.61,48488.0,121.6751,121.8029,120.7444,121.009,48488.0
2022-03-08 15:50:00,132.64,133.57,132.0,132.07,116222.0,121.0364,121.885,120.4524,120.5162,116222.0
2022-03-09 09:30:00,135.9,136.0,133.89,134.28,55807.0,124.0112,124.1024,122.177,122.5329,55807.0
2022-03-09 09:40:00,134.35,135.0,133.87,134.27,20280.0,122.5968,123.1899,122.1588,122.5238,20280.0
2022-03-09 09:50:00,134.14,134.32,132.99,134.02,12521.0,122.4051,122.5694,121.3557,122.2956,12521.0
2022-03-09 10:00:00,133.94,134.82,133.61,134.37,9273.0,122.2226,123.0257,121.9215,122.615,9273.0
2022-03-09 10:10:00,134.47,134.47,133.6,134.41,10586.0,122.7063,122.7063,121.9124,122.6515,10586.0
2022-03-09 10:20:00,134.4,134.67,133.82,134.46,15923.0,122.6424,122.8888,122.1131,122.6971,15923.0
2022-03-09 10:30:00,134.61,134.75,134.17,134.56,10851.0,122.834,122.9618,122.4325,122.7884,10851.0
2022-03-09 10:40:00,134.7,134.87,134.01,134.15,7174.0,122.9162,123.0713,122.2865,122.4143,7174.0
2022-03-09 10:50:00,134.26,134.71,134.01,134.69,10477.0,122.5146,122.9253,122.2865,122.907,10477.0
2022-03-09 11:00:00,134.69,134.81,134.0,134.06,12450.0,122.907,123.0165,122.2774,122.3321,12450.0
2022-03-09 11:10:00,134.05,134.06,133.38,133.41,13214.0,122.323,122.3321,121.7116,121.739,13214.0
2022-03-09 11:20:00,133.41,133.75,133.35,133.35,8387.0,121.739,122.0493,121.6843,121.6843,8387.0
2022-03-09 11:30:00,133.31,133.65,133.17,133.56,41817.0,121.6478,121.958,121.52,121.8759,41817.0
2022-03-09 11:40:00,133.6,133.89,133.51,133.81,29186.0,121.9124,122.177,121.8303,122.104,29186.0
2022-03-09 11:50:00,133.8,134.04,133.5,134.04,24403.0,122.0949,122.3139,121.8211,122.3139,24403.0
2022-03-09 12:00:00,134.02,134.02,133.62,133.66,12169.0,122.2956,122.2956,121.9306,121.9671,12169.0
2022-03-09 12:10:00,133.72,134.14,133.61,133.72,27920.0,122.0219,122.4051,121.9215,122.0219,27920.0
2022-03-09 12:20:00,133.74,133.75,133.11,133.67,21145.0,122.0401,122.0493,121.4653,121.9763,21145.0
2022-03-09 12:30:00,133.9,134.5,133.83,134.49,7688.0,122.1861,122.7337,122.1223,122.7245,7688.0
2022-03-09 12:40:00,134.54,134.56,134.09,134.49,8858.0,122.7702,122.7884,122.3595,122.7245,8858.0
2022-03-09 12:50:00,134.47,134.49,133.86,134.0,7921.0,122.7063,122.7245,122.1496,122.2774,7921.0
2022-03-09 13:00:00,133.94,133.95,133.5,133.88,20776.0,122.2226,122.2318,121.8211,122.1679,20776.0
2022-03-09 13:10:00,133.84,134.35,133.84,134.21,10011.0,122.1314,122.5968,122.1314,122.469,10011.0
2022-03-09 13:20:00,134.32,134.65,134.23,134.5,11624.0,122.5694,122.8705,122.4873,122.7337,11624.0
2022-03-09 13:30:00,134.47,134.49,133.73,133.74,9847.0,122.7063,122.7245,122.031,122.0401,9847.0
2022-03-09 13:40:00,133.93,134.0,133.35,133.49,28635.0,122.2135,122.2774,121.6843,121.812,28635.0
2022-03-09 13:50:00,133.48,134.12,133.41,134.02,14773.0,121.8029,122.3869,121.739,122.2956,14773.0
2022-03-09 14:00:00,133.97,134.68,133.93,134.39,15462.0,122.25,122.8979,122.2135,122.6333,15462.0
2022-03-09 14:10:00,134.39,134.47,134.11,134.19,38510.0,122.6333,122.7063,122.3778,122.4508,38510.0
2022-03-09 14:20:00,134.25,134.65,134.17,134.63,11287.0,122.5055,122.8705,122.4325,122.8523,11287.0
2022-03-09 14:30:00,134.67,134.89,134.6,134.69,14413.0,122.8888,123.0895,122.8249,122.907,14413.0
2022-03-09 14:40:00,134.7,134.8,134.2,134.39,14013.0,122.9162,123.0074,122.4599,122.6333,14013.0
2022-03-09 14:50:00,134.53,134.83,134.36,134.67,11513.0,122.761,123.0348,122.6059,122.8888,11513.0
2022-03-09 15:00:00,134.61,135.17,134.58,135.04,15923.0,122.834,123.345,122.8067,123.2264,15923.0
2022-03-09 15:10:00,135.12,135.17,134.6,134.92,23176.0,123.2994,123.345,122.8249,123.1169,23176.0
2022-03-09 15:20:00,134.88,135.15,134.75,134.97,55226.0,123.0804,123.3268,122.9618,123.1625,55226.0
2022-03-09 15:30:00,135.0,135.15,134.38,134.41,26263.0,123.1899,123.3268,122.6241,122.6515,26263.0
2022-03-09 15:40:00,134.39,134.49,133.86,134.0,63775.0,122.6333,122.7245,122.1496,122.2774,63775.0
2022-03-09 15:50:00,134.03,134.29,133.71,134.07,121196.0,122.3048,122.542,122.0128,122.3413,121196.0
2022-03-10 09:30:00,131.92,132.93,130.88,131.38,43772.0,120.3794,121.301,119.4303,119.8866,43772.0
2022-03-10 09:40:00,131.35,131.63,130.5,131.39,17261.0,119.8592,120.1147,119.0836,119.8957,17261.0
2022-03-10 09:50:00,131.45,132.71,131.29,132.28,20190.0,119.9505,121.1002,119.8045,120.7079,20190.0
2022-03-10 10:00:00,132.24,132.24,131.41,132.12,8914.0,120.6714,120.6714,119.914,120.5619,8914.0
2022-03-10 10:10:00,132.12,132.84,131.93,132.84,6525.0,120.5619,121.2189,120.3885,121.2189,6525.0
2022-03-10 10:20:00,132.69,132.69,131.17,131.17,3540.0,121.082,121.082,119.695,119.695,3540.0
2022-03-10 10:30:00,131.13,131.46,130.32,130.44,10627.0,119.6585,119.9596,118.9193,119.0288,10627.0
2022-03-10 10:40:00,130.36,130.59,129.99,130.23,16621.0,118.9558,119.1657,118.6182,118.8372,16621.0
2022-03-10 10:50:00,130.1,130.11,129.61,129.73,6455.0,118.7186,118.7277,118.2714,118.3809,6455.0
2022-03-10 11:00:00,129.7,129.9,129.45,129.58,7234.0,118.3536,118.5361,118.1254,118.2441,7234.0
2022-03-10 11:10:00,129.44,129.57,128.98,128.98,15291.0,118.1163,118.2349,117.6966,117.6966,15291.0
2022-03-10 11:20:00,128.99,129.31,128.9,129.31,10312.0,117.7057,117.9977,117.6236,117.9977,10312.0
2022-03-10 11:30:00,129.48,129.77,129.32,129.73,13390.0,118.1528,118.4174,118.0068,118.3809,13390.0
2022-03-10 11:40:00,129.84,130.26,129.78,130.08,6904.0,118.4813,118.8646,118.4266,118.7003,6904.0
2022-03-10 11:50:00,130.1,130.8,130.06,130.8,4718.0,118.7186,119.3573,118.6821,119.3573,4718.0
2022-03-10 12:00:00,130.64,130.86,130.41,130.45,5178.0,119.2113,119.4121,119.0015,119.038,5178.0
2022-03-10 12:10:00,130.6,131.0,130.55,130.68,8495.0,119.1748,119.5398,119.1292,119.2478,8495.0
2022-03-10 12:20:00,130.76,131.2,130.71,130.84,4628.0,119.3208,119.7223,119.2752,119.3938,4628.0
2022-03-10 12:30:00,130.78,130.86,130.1,130.1,4411.0,119.3391,119.4121,118.7186,118.7186,4411.0
2022-03-10 12:40:00,130.14,130.5,130.0,130.49,9992.0,118.7551,119.0836,118.6273,119.0745,9992.0
2022-03-10 12:50:00,130.36,130.43,130.07,130.12,4703.0,118.9558,119.0197,118.6912,118.7368,4703.0
2022-03-10 13:00:00,130.15,130.5,130.04,130.08,3950.0,118.7642,119.0836,118.6638,118.7003,3950.0
2022-03-10 13:10:00,130.17,130.72,130.17,130.69,9203.0,118.7824,119.2843,118.7824,119.257,9203.0
2022-03-10 13:20:00,130.6,130.73,130.11,130.52,4279.0,119.1748,119.2935,118.7277,119.1018,4279.0
2022-03-10 13:30:00,130.49,130.74,130.33,130.42,4971.0,119.0745,119.3026,118.9285,119.0106,4971.0
2022-03-10 13:40:00,130.43,130.74,130.15,130.69,29560.0,119.0197,119.3026,118.7642,119.257,29560.0
2022-03-10 13:50:00,130.72,130.84,130.55,130.73,15092.0,119.2843,119.3938,119.1292,119.2935,15092.0
2022-03-10 14:00:00,130.69,131.78,130.69,131.2,7383.0,119.257,120.2516,119.257,119.7223,7383.0
2022-03-10 14:10:00,131.2,131.36,131.04,131.25,16651.0,119.7223,119.8683,119.5763,119.768,16651.0
2022-03-10 14:20:00,131.38,131.67,131.12,131.55,13911.0,119.8866,120.1512,119.6493,120.0417,13911.0
2022-03-10 14:30:00,131.58,131.82,131.23,131.39,19014.0,120.0691,120.2881,119.7497,119.8957,19014.0
2022-03-10 14:40:00,131.52,131.87,131.24,131.78,16283.0,120.0143,120.3337,119.7588,120.2516,16283.0
2022-03-10 14:50:00,131.88,131.9,131.6,131.61,16356.0,120.3429,120.3611,120.0873,120.0965,16356.0
2022-03-10 15:00:00,131.65,131.66,130.78,131.03,14043.0,120.133,120.1421,119.3391,119.5672,14043.0
2022-03-10 15:10:00,131.03,131.53,131.02,131.3,14177.0,119.5672,120.0235,119.5581,119.8136,14177.0
2022-03-10 15:20:00,131.36,131.47,131.04,131.3,11092.0,119.8683,119.9687,119.5763,119.8136,11092.0
2022-03-10 15:30:00,131.33,131.57,131.15,131.33,12295.0,119.841,120.06,119.6767,119.841,12295.0
2022-03-10 15:40:00,131.39,131.8,131.38,131.63,19270.0,119.8957,120.2699,119.8866,120.1147,19270.0
2022-03-10 15:50:00,131.67,132.14,131.44,131.47,72930.0,120.1512,120.5801,119.9413,119.9687,72930.0
2022-03-11 09:30:00,132.68,133.39,132.28,132.37,27105.0,121.0729,121.7208,120.7079,120.79,27105.0
2022-03-11 09:40:00,132.02,132.52,131.7,131.7,13775.0,120.4706,120.9269,120.1786,120.1786,13775.0
2022-03-11 09:50:00,131.59,132.46,131.41,131.78,8963.0,120.0782,120.8721,119.914,120.2516,8963.0
2022-03-11 10:00:00,131.83,131.87,130.85,131.02,8665.0,120.2972,120.3337,119.403,119.5581,8665.0
2022-03-11 10:10:00,131.16,131.41,130.59,130.71,6802.0,119.6858,119.914,119.1657,119.2752,6802.0
2022-03-11 10:20:00,130.77,131.09,130.43,130.43,7403.0,119.33,119.622,119.0197,119.0197,7403.0
2022-03-11 10:30:00,130.41,130.64,129.91,130.17,26243.0,119.0015,119.2113,118.5452,118.7824,26243.0
2022-03-11 10:40:00,130.21,130.68,130.15,130.44,10790.0,118.8189,119.2478,118.7642,119.0288,10790.0
2022-03-11 10:50:00,130.37,130.73,130.27,130.47,16271.0,118.965,119.2935,118.8737,119.0562,16271.0
2022-03-11 11:00:00,130.45,130.49,129.7,129.94,11120.0,119.038,119.0745,118.3536,118.5726,11120.0
2022-03-11 11:10:00,129.86,130.1,129.59,129.98,13312.0,118.4996,118.7186,118.2532,118.6091,13312.0
2022-03-11 11:20:00,130.07,130.28,129.7,129.79,10905.0,118.6912,118.8828,118.3536,118.4357,10905.0
2022-03-11 11:30:00,129.67,129.69,129.39,129.59,12314.0,118.3262,118.3444,118.0707,118.2532,12314.0
2022-03-11 11:40:00,129.6,129.75,129.08,129.62,8542.0,118.2623,118.3992,117.7878,118.2806,8542.0
2022-03-11 11:50:00,129.57,129.73,129.35,129.58,7431.0,118.2349,118.3809,118.0342,118.2441,7431.0
2022-03-11 12:00:00,129.68,130.01,129.41,129.41,8462.0,118.3353,118.6364,118.0889,118.0889,8462.0
2022-03-11 12:10:00,129.52,130.03,129.52,129.97,6414.0,118.1893,118.6547,118.1893,118.5999,6414.0
2022-03-11 12:20:00,130.15,130.15,129.31,129.51,6888.0,118.7642,118.7642,117.9977,118.1802,6888.0
2022-03-11 12:30:00,129.44,129.81,129.4,129.47,3918.0,118.1163,118.4539,118.0798,118.1437,3918.0
2022-03-11 12:40:00,129.42,129.79,129.42,129.56,7091.0,118.0981,118.4357,118.0981,118.2258,7091.0
2022-03-11 12:50:00,129.55,129.86,129.55,129.84,4958.0,118.2167,118.4996,118.2167,118.4813,4958.0
2022-03-11 13:00:00,129.74,129.97,129.63,129.77,5999.0,118.3901,118.5999,118.2897,118.4174,5999.0
2022-03-11 13:10:00,129.77,129.81,129.45,129.62,8690.0,118.4174,118.4539,118.1254,118.2806,8690.0
2022-03-11 13:20:00,129.78,129.88,129.63,129.75,5987.0,118.4266,118.5178,118.2897,118.3992,5987.0
2022-03-11 13:30:00,129.75,129.8,129.47,129.59,9717.0,118.3992,118.4448,118.1437,118.2532,9717.0
2022-03-11 13:40:00,129.61,129.95,129.57,129.91,2600.0,118.2714,118.5817,118.2349,118.5452,2600.0
2022-03-11 13:50:00,129.96,130.03,129.32,129.32,9294.0,118.5908,118.6547,118.0068,118.0068,9294.0
2022-03-11 14:00:00,129.31,129.53,129.13,129.51,18758.0,117.9977,118.1984,117.8334,118.1802,18758.0
2022-03-11 14:10:00,129.34,129.5,129.04,129.04,5466.0,118.0251,118.1711,117.7513,117.7513,5466.0
2022-03-11 14:20:00,129.03,129.76,128.96,129.7,9697.0,117.7422,118.4083,117.6783,118.3536,9697.0
2022-03-11 14:30:00,129.63,129.64,129.37,129.5,8637.0,118.2897,118.2988,118.0524,118.1711,8637.0
2022-03-11 14:40:00,129.48,129.54,129.13,129.4,28237.0,118.1528,118.2076,117.8334,118.0798,28237.0
2022-03-11 14:50:00,129.42,129.42,129.03,129.14,22527.0,118.0981,118.0981,117.7422,117.8426,22527.0
2022-03-11 15:00:00,129.16,129.35,128.91,129.0,12159.0,117.8608,118.0342,117.6327,117.7148,12159.0
2022-03-11 15:10:00,128.97,129.18,128.89,129.02,12728.0,117.6874,117.8791,117.6144,117.7331,12728.0
2022-03-11 15:20:00,128.94,129.04,128.56,128.58,17486.0,117.6601,117.7513,117.3133,117.3315,17486.0
2022-03-11 15:30:00,128.54,128.61,128.3,128.42,24010.0,117.295,117.3589,117.076,117.1855,24010.0
2022-03-11 15:40:00,128.41,128.61,128.26,128.34,26548.0,117.1764,117.3589,117.0395,117.1125,26548.0
2022-03-11 15:50:00,128.27,128.52,127.34,127.48,144519.0,117.0487,117.2768,116.2,116.3278,144519.0
2022-03-14 09:30:00,127.29,127.8,124.7,125.0,91510.0,116.1544,116.6198,113.791,114.0647,91510.0
2022-03-14 09:40:00,125.04,125.5,124.51,124.67,25711.0,114.1012,114.521,113.6176,113.7636,25711.0
2022-03-14 09:50:00,124.64,124.88,123.17,123.18,61755.0,113.7362,113.9552,112.3948,112.4039,61755.0
2022-03-14 10:00:00,123.09,123.83,122.46,123.49,100748.0,112.3218,112.9971,111.7469,112.6868,100748.0
2022-03-14 10:10:00,123.48,124.03,123.41,123.68,32369.0,112.6777,113.1796,112.6138,112.8602,32369.0
2022-03-14 10:20:00,123.64,124.23,123.4,123.77,42461.0,112.8237,113.3621,112.6047,112.9423,42461.0
2022-03-14 10:30:00,123.81,123.82,122.98,123.16,46328.0,112.9788,112.988,112.2214,112.3857,46328.0
2022-03-14 10:40:00,123.18,123.3,122.9,123.01,21246.0,112.4039,112.5135,112.1484,112.2488,21246.0
2022-03-14 10:50:00,122.95,123.85,122.94,123.8,18801.0,112.1941,113.0153,112.1849,112.9697,18801.0
2022-03-14 11:00:00,123.87,123.96,123.35,123.37,45172.0,113.0336,113.1157,112.5591,112.5773,45172.0
2022-03-14 11:10:00,123.39,123.4,122.85,122.92,49483.0,112.5956,112.6047,112.1028,112.1667,49483.0
2022-03-14 11:20:00,122.84,122.91,122.15,122.33,28101.0,112.0937,112.1576,111.4641,111.6283,28101.0
2022-03-14 11:30:00,122.37,122.43,121.67,121.73,70804.0,111.6648,111.7196,111.026,111.0808,70804.0
2022-03-14 11:40:00,121.61,121.69,120.29,120.39,52903.0,110.9713,111.0443,109.7668,109.858,52903.0
2022-03-14 11:50:00,120.34,120.63,120.27,120.58,40563.0,109.8124,110.077,109.7485,110.0314,40563.0
2022-03-14 12:00:00,120.46,120.59,120.16,120.16,46895.0,109.9219,110.0405,109.6481,109.6481,46895.0
2022-03-14 12:10:00,120.18,120.4,120.06,120.24,71386.0,109.6664,109.8671,109.5569,109.7211,71386.0
2022-03-14 12:20:00,120.23,120.41,120.12,120.28,52059.0,109.712,109.8763,109.6116,109.7576,52059.0
2022-03-14 12:30:00,120.25,120.57,119.94,120.48,70553.0,109.7303,110.0223,109.4474,109.9402,70553.0
2022-03-14 12:40:00,120.48,120.95,120.46,120.84,36679.0,109.9402,110.369,109.9219,110.2687,36679.0
2022-03-14 12:50:00,120.83,120.95,120.38,120.71,27692.0,110.2595,110.369,109.8489,110.15,27692.0
2022-03-14 13:00:00,120.72,120.79,120.04,120.05,30930.0,110.1592,110.223,109.5386,109.5478,30930.0
2022-03-14 13:10:00,120.09,120.4,120.07,120.23,44302.0,109.5843,109.8671,109.566,109.712,44302.0
2022-03-14 13:20:00,120.21,120.21,119.46,119.57,19014.0,109.6938,109.6938,109.0094,109.1098,19014.0
2022-03-14 13:30:00,119.57,119.66,118.99,119.36,49168.0,109.1098,109.1919,108.5805,108.9181,49168.0
2022-03-14 13:40:00,119.4,119.59,119.13,119.22,30399.0,108.9546,109.128,108.7083,108.7904,30399.0
2022-03-14 13:50:00,119.26,120.09,119.26,119.62,26883.0,108.8269,109.5843,108.8269,109.1554,26883.0
2022-03-14 14:00:00,119.56,119.69,119.35,119.57,35946.0,109.1006,109.2193,108.909,109.1098,35946.0
2022-03-14 14:10:00,119.58,119.7,119.28,119.33,23174.0,109.1189,109.2284,108.8451,108.8908,23174.0
2022-03-14 14:20:00,119.34,119.37,119.06,119.21,23825.0,108.8999,108.9273,108.6444,108.7813,23825.0
2022-03-14 14:30:00,119.22,119.95,119.12,119.73,19544.0,108.7904,109.4565,108.6991,109.2558,19544.0
2022-03-14 14:40:00,119.72,119.88,119.53,119.61,21903.0,109.2466,109.3926,109.0733,109.1463,21903.0
2022-03-14 14:50:00,119.58,120.15,119.54,120.1,29898.0,109.1189,109.639,109.0824,109.5934,29898.0
2022-03-14 15:00:00,120.14,120.45,119.83,119.84,29196.0,109.6299,109.9128,109.347,109.3561,29196.0
2022-03-14 15:10:00,119.84,120.26,119.79,120.04,60226.0,109.3561,109.7394,109.3105,109.5386,60226.0
2022-03-14 15:20:00,120.04,120.28,119.88,120.16,40673.0,109.5386,109.7576,109.3926,109.6481,40673.0
2022-03-14 15:30:00,120.14,120.14,119.63,119.94,66540.0,109.6299,109.6299,109.1645,109.4474,66540.0
2022-03-14 15:40:00,119.92,120.83,119.83,120.72,106363.0,109.4291,110.2595,109.347,110.1592,106363.0
2022-03-14 15:50:00,120.74,120.92,120.21,120.56,248682.0,110.1774,110.3417,109.6938,110.0132,248682.0
2022-03-15 09:30:00,121.37,122.21,120.79,121.89,64420.0,110.7523,111.5188,110.223,111.2268,64420.0
2022-03-15 09:40:00,121.89,121.89,120.98,121.51,41528.0,111.2268,111.2268,110.3964,110.88,41528.0
2022-03-15 09:50:00,121.59,122.26,121.35,122.2,41989.0,110.953,111.5644,110.734,111.5097,41989.0
2022-03-15 10:00:00,122.22,122.67,121.74,121.84,38362.0,111.5279,111.9386,111.0899,111.1812,38362.0
2022-03-15 10:10:00,121.84,122.07,121.43,121.99,40302.0,111.1812,111.3911,110.807,111.3181,40302.0
2022-03-15 10:20:00,121.98,122.96,121.92,122.89,33051.0,111.3089,112.2032,111.2542,112.1393,33051.0
2022-03-15 10:30:00,122.89,123.48,122.89,122.95,46861.0,112.1393,112.6777,112.1393,112.1941,46861.0
2022-03-15 10:40:00,123.09,124.19,123.09,124.08,27466.0,112.3218,113.3256,112.3218,113.2252,27466.0
2022-03-15 10:50:00,124.05,124.05,123.54,123.72,19831.0,113.1978,113.1978,112.7325,112.8967,19831.0
2022-03-15 11:00:00,123.77,123.94,123.55,123.94,19735.0,112.9423,113.0975,112.7416,113.0975,19735.0
2022-03-15 11:10:00,124.0,124.0,123.34,123.51,23814.0,113.1522,113.1522,112.55,112.7051,23814.0
2022-03-15 11:20:00,123.46,124.0,123.2,123.89,25163.0,112.6595,113.1522,112.4222,113.0518,25163.0
2022-03-15 11:30:00,123.95,124.88,123.85,124.88,27102.0,113.1066,113.9552,113.0153,113.9552,27102.0
2022-03-15 11:40:00,124.93,125.0,124.28,124.83,24954.0,114.0009,114.0647,113.4077,113.9096,24954.0
2022-03-15 11:50:00,124.89,125.01,123.85,124.23,19522.0,113.9644,114.0739,113.0153,113.3621,19522.0
2022-03-15 12:00:00,124.2,124.76,123.98,124.53,27458.0,113.3347,113.8457,113.134,113.6358,27458.0
2022-03-15 12:10:00,124.53,124.66,124.17,124.34,13276.0,113.6358,113.7545,113.3073,113.4625,13276.0
2022-03-15 12:20:00,124.29,124.64,124.02,124.58,16760.0,113.4168,113.7362,113.1705,113.6815,16760.0
2022-03-15 12:30:00,124.51,124.63,124.17,124.49,15651.0,113.6176,113.7271,113.3073,113.5993,15651.0
2022-03-15 12:40:00,124.53,124.57,124.04,124.06,15086.0,113.6358,113.6723,113.1887,113.207,15086.0
2022-03-15 12:50:00,124.02,124.28,123.75,124.26,16843.0,113.1705,113.4077,112.9241,113.3895,16843.0
2022-03-15 13:00:00,124.26,124.51,123.94,124.03,21551.0,113.3895,113.6176,113.0975,113.1796,21551.0
2022-03-15 13:10:00,123.99,124.09,123.49,123.57,14325.0,113.1431,113.2343,112.6868,112.7598,14325.0
2022-03-15 13:20:00,123.57,123.89,123.17,123.3,18279.0,112.7598,113.0518,112.3948,112.5135,18279.0
2022-03-15 13:30:00,123.36,123.65,123.26,123.35,15284.0,112.5682,112.8328,112.477,112.5591,15284.0
2022-03-15 13:40:00,123.37,123.61,123.29,123.41,23451.0,112.5773,112.7963,112.5043,112.6138,23451.0
2022-03-15 13:50:00,123.42,123.82,123.39,123.75,33952.0,112.623,112.988,112.5956,112.9241,33952.0
2022-03-15 14:00:00,123.75,123.94,123.39,123.65,25259.0,112.9241,113.0975,112.5956,112.8328,25259.0
2022-03-15 14:10:00,123.75,123.77,123.27,123.4,12913.0,112.9241,112.9423,112.4861,112.6047,12913.0
2022-03-15 14:20:00,123.4,123.97,123.33,123.97,16925.0,112.6047,113.1248,112.5408,113.1248,16925.0
2022-03-15 14:30:00,123.9,124.26,123.69,124.08,35312.0,113.061,113.3895,112.8693,113.2252,35312.0
2022-03-15 14:40:00,124.09,124.47,124.06,124.33,24282.0,113.2343,113.5811,113.207,113.4533,24282.0
2022-03-15 14:50:00,124.36,124.47,124.15,124.31,20129.0,113.4807,113.5811,113.2891,113.4351,20129.0
2022-03-15 15:00:00,124.24,124.96,124.18,124.92,28348.0,113.3712,114.0282,113.3165,113.9917,28348.0
2022-03-15 15:10:00,124.97,125.33,124.78,125.22,29430.0,114.0374,114.3659,113.864,114.2655,29430.0
2022-03-15 15:20:00,125.3,125.91,125.26,125.41,54355.0,114.3385,114.8951,114.302,114.4389,54355.0
2022-03-15 15:30:00,125.43,125.75,125.43,125.53,40005.0,114.4571,114.7491,114.4571,114.5484,40005.0
2022-03-15 15:40:00,125.56,125.58,125.08,125.38,52030.0,114.5757,114.594,114.1377,114.4115,52030.0
2022-03-15 15:50:00,125.34,125.63,125.15,125.49,183960.0,114.375,114.6396,114.2016,114.5119,183960.0
2022-03-16 09:30:00,127.34,128.64,127.2,127.96,52931.0,116.2,117.3863,116.0723,116.7658,52931.0
2022-03-16 09:40:00,127.98,129.78,127.95,129.44,29886.0,116.784,118.4266,116.7567,118.1163,29886.0
2022-03-16 09:50:00,129.33,130.03,129.24,129.68,55069.0,118.0159,118.6547,117.9338,118.3353,55069.0
2022-03-16 10:00:00,129.52,129.84,128.77,129.08,26433.0,118.1893,118.4813,117.5049,117.7878,26433.0
2022-03-16 10:10:00,129.1,131.3,129.1,130.6,40759.0,117.8061,119.8136,117.8061,119.1748,40759.0
2022-03-16 10:20:00,130.72,131.1,130.2,130.73,33428.0,119.2843,119.6311,118.8098,119.2935,33428.0
2022-03-16 10:30:00,130.64,131.25,130.16,130.74,16764.0,119.2113,119.768,118.7733,119.3026,16764.0
2022-03-16 10:40:00,130.74,131.0,130.07,130.37,15668.0,119.3026,119.5398,118.6912,118.965,15668.0
2022-03-16 10:50:00,130.45,130.45,129.85,130.35,17720.0,119.038,119.038,118.4904,118.9467,17720.0
2022-03-16 11:00:00,130.39,130.64,129.88,130.04,8793.0,118.9832,119.2113,118.5178,118.6638,8793.0
2022-03-16 11:10:00,130.08,130.51,130.08,130.34,9918.0,118.7003,119.0927,118.7003,118.9376,9918.0
2022-03-16 11:20:00,130.4,130.65,130.17,130.45,16012.0,118.9923,119.2205,118.7824,119.038,16012.0
2022-03-16 11:30:00,130.62,130.65,130.19,130.44,14200.0,119.1931,119.2205,118.8007,119.0288,14200.0
2022-03-16 11:40:00,130.36,130.38,130.0,130.34,12946.0,118.9558,118.9741,118.6273,118.9376,12946.0
2022-03-16 11:50:00,130.35,130.77,130.19,130.67,18847.0,118.9467,119.33,118.8007,119.2387,18847.0
2022-03-16 12:00:00,130.73,130.73,130.27,130.4,7766.0,119.2935,119.2935,118.8737,118.9923,7766.0
2022-03-16 12:10:00,130.34,130.53,130.15,130.38,20567.0,118.9376,119.111,118.7642,118.9741,20567.0
2022-03-16 12:20:00,130.37,130.41,129.95,130.08,8584.0,118.965,119.0015,118.5817,118.7003,8584.0
2022-03-16 12:30:00,130.02,130.1,129.62,129.73,7285.0,118.6456,118.7186,118.2806,118.3809,7285.0
2022-03-16 12:40:00,129.69,129.92,128.61,128.78,19274.0,118.3444,118.5543,117.3589,117.514,19274.0
2022-03-16 12:50:00,128.84,129.09,128.76,129.09,10413.0,117.5688,117.7969,117.4958,117.7969,10413.0
2022-03-16 13:00:00,129.02,129.26,128.0,128.02,17014.0,117.7331,117.9521,116.8023,116.8205,17014.0
2022-03-16 13:10:00,127.98,128.16,127.82,128.01,19049.0,116.784,116.9483,116.638,116.8114,19049.0
2022-03-16 13:20:00,128.06,128.36,127.89,128.23,23767.0,116.857,117.1308,116.7019,117.0122,23767.0
2022-03-16 13:30:00,128.3,128.7,128.25,128.42,5645.0,117.076,117.441,117.0304,117.1855,5645.0
2022-03-16 13:40:00,128.31,128.38,128.12,128.36,11334.0,117.0852,117.149,116.9118,117.1308,11334.0
2022-03-16 13:50:00,128.4,128.9,128.26,128.62,73638.0,117.1673,117.6236,117.0395,117.368,73638.0
2022-03-16 14:00:00,128.53,128.61,126.72,126.75,20968.0,117.2859,117.3589,115.6343,115.6616,20968.0
2022-03-16 14:10:00,126.72,127.14,125.83,127.14,25818.0,115.6343,116.0175,114.8221,116.0175,25818.0
2022-03-16 14:20:00,127.19,127.19,126.1,126.26,19255.0,116.0631,116.0631,115.0685,115.2145,19255.0
2022-03-16 14:30:00,126.15,126.59,125.4,126.59,20377.0,115.1141,115.5156,114.4297,115.5156,20377.0
2022-03-16 14:40:00,126.59,128.04,126.48,127.68,14067.0,115.5156,116.8388,115.4153,116.5103,14067.0
2022-03-16 14:50:00,127.59,129.0,127.34,128.68,21101.0,116.4282,117.7148,116.2,117.4228,21101.0
2022-03-16 15:00:00,128.7,129.18,128.43,128.79,16778.0,117.441,117.8791,117.1947,117.5232,16778.0
2022-03-16 15:10:00,129.01,129.48,128.88,129.48,13850.0,117.7239,118.1528,117.6053,118.1528,13850.0
2022-03-16 15:20:00,129.45,129.81,129.38,129.73,20849.0,118.1254,118.4539,118.0616,118.3809,20849.0
2022-03-16 15:30:00,129.74,129.74,129.12,129.48,18834.0,118.3901,118.3901,117.8243,118.1528,18834.0
2022-03-16 15:40:00,129.45,130.13,129.33,130.11,56756.0,118.1254,118.7459,118.0159,118.7277,56756.0
2022-03-16 15:50:00,130.16,131.13,130.03,131.13,169729.0,118.7733,119.6585,118.6547,119.6585,169729.0
2022-03-17 09:30:00,130.49,130.55,129.05,130.4,20649.0,119.0745,119.1292,117.7604,118.9923,20649.0
2022-03-17 09:40:00,130.49,130.87,129.93,130.38,9475.0,119.0745,119.4212,118.5634,118.9741,9475.0
2022-03-17 09:50:00,130.35,131.68,130.0,131.68,13123.0,118.9467,120.1604,118.6273,120.1604,13123.0
2022-03-17 10:00:00,131.62,131.64,130.6,131.17,12918.0,120.1056,120.1238,119.1748,119.695,12918.0
2022-03-17 10:10:00,131.26,131.55,130.05,130.05,10634.0,119.7771,120.0417,118.6729,118.6729,10634.0
2022-03-17 10:20:00,130.22,131.08,130.22,130.98,8472.0,118.8281,119.6128,118.8281,119.5216,8472.0
2022-03-17 10:30:00,131.06,131.06,130.43,130.69,7334.0,119.5946,119.5946,119.0197,119.257,7334.0
2022-03-17 10:40:00,130.69,130.71,130.08,130.21,6651.0,119.257,119.2752,118.7003,118.8189,6651.0
2022-03-17 10:50:00,130.27,130.69,129.78,130.62,14926.0,118.8737,119.257,118.4266,119.1931,14926.0
2022-03-17 11:00:00,130.58,130.81,130.1,130.79,25399.0,119.1566,119.3665,118.7186,119.3482,25399.0
2022-03-17 11:10:00,130.78,131.05,130.44,131.05,19446.0,119.3391,119.5855,119.0288,119.5855,19446.0
2022-03-17 11:20:00,131.04,131.48,131.03,131.16,19499.0,119.5763,119.9778,119.5672,119.6858,19499.0
2022-03-17 11:30:00,131.2,131.44,130.99,131.34,12237.0,119.7223,119.9413,119.5307,119.8501,12237.0
2022-03-17 11:40:00,131.29,131.66,130.98,131.02,10915.0,119.8045,120.1421,119.5216,119.5581,10915.0
2022-03-17 11:50:00,131.04,131.67,131.04,131.38,8710.0,119.5763,120.1512,119.5763,119.8866,8710.0
2022-03-17 12:00:00,131.43,131.79,131.18,131.76,6898.0,119.9322,120.2607,119.7041,120.2334,6898.0
2022-03-17 12:10:00,131.76,131.83,131.16,131.6,6661.0,120.2334,120.2972,119.6858,120.0873,6661.0
2022-03-17 12:20:00,131.65,131.8,131.55,131.73,8776.0,120.133,120.2699,120.0417,120.206,8776.0
2022-03-17 12:30:00,131.7,131.8,131.51,131.68,11669.0,120.1786,120.2699,120.0052,120.1604,11669.0
2022-03-17 12:40:00,131.68,131.72,131.41,131.46,5355.0,120.1604,120.1969,119.914,119.9596,5355.0
2022-03-17 12:50:00,131.58,131.72,131.5,131.6,6349.0,120.0691,120.1969,119.9961,120.0873,6349.0
2022-03-17 13:00:00,131.66,131.84,131.3,131.36,13082.0,120.1421,120.3064,119.8136,119.8683,13082.0
2022-03-17 13:10:00,131.47,131.69,131.25,131.64,9847.0,119.9687,120.1695,119.768,120.1238,9847.0
2022-03-17 13:20:00,131.64,132.34,131.63,132.28,10025.0,120.1238,120.7626,120.1147,120.7079,10025.0
2022-03-17 13:30:00,132.25,132.51,132.15,132.46,15572.0,120.6805,120.9177,120.5892,120.8721,15572.0
2022-03-17 13:40:00,132.47,132.77,132.47,132.58,13288.0,120.8812,121.155,120.8812,120.9816,13288.0
2022-03-17 13:50:00,132.58,132.77,132.42,132.42,13362.0,120.9816,121.155,120.8356,120.8356,13362.0
2022-03-17 14:00:00,132.43,132.73,132.32,132.51,12011.0,120.8447,121.1185,120.7444,120.9177,12011.0
2022-03-17 14:10:00,132.44,132.65,132.17,132.62,8782.0,120.8539,121.0455,120.6075,121.0181,8782.0
2022-03-17 14:20:00,132.65,132.74,132.18,132.24,9845.0,121.0455,121.1276,120.6166,120.6714,9845.0
2022-03-17 14:30:00,132.25,132.91,132.25,132.53,9216.0,120.6805,121.2827,120.6805,120.936,9216.0
2022-03-17 14:40:00,132.6,132.74,132.46,132.73,9276.0,120.9999,121.1276,120.8721,121.1185,9276.0
2022-03-17 14:50:00,132.63,132.63,132.34,132.54,10098.0,121.0272,121.0272,120.7626,120.9451,10098.0
2022-03-17 15:00:00,132.48,132.76,132.24,132.35,8727.0,120.8904,121.1459,120.6714,120.7717,8727.0
2022-03-17 15:10:00,132.32,132.57,131.88,132.53,9210.0,120.7444,120.9725,120.3429,120.936,9210.0
2022-03-17 15:20:00,132.51,132.65,132.28,132.57,10584.0,120.9177,121.0455,120.7079,120.9725,10584.0
2022-03-17 15:30:00,132.58,132.65,132.31,132.34,54358.0,120.9816,121.0455,120.7352,120.7626,54358.0
2022-03-17 15:40:00,132.31,132.7,132.3,132.5,51312.0,120.7352,121.0911,120.7261,120.9086,51312.0
2022-03-17 15:50:00,132.46,132.98,132.29,132.96,120057.0,120.8721,121.3466,120.717,121.3284,120057.0
2022-03-18 09:30:00,131.55,131.64,130.51,130.83,173078.0,120.0417,120.1238,119.0927,119.3847,173078.0
2022-03-18 09:40:00,130.83,131.65,130.38,131.3,13489.0,119.3847,120.133,118.9741,119.8136,13489.0
2022-03-18 09:50:00,131.46,132.38,131.41,132.38,11759.0,119.9596,120.7991,119.914,120.7991,11759.0
2022-03-18 10:00:00,132.49,133.12,132.3,133.07,13865.0,120.8995,121.4744,120.7261,121.4288,13865.0
2022-03-18 10:10:00,133.14,133.89,133.05,133.5,11381.0,121.4926,122.177,121.4105,121.8211,11381.0
2022-03-18 10:20:00,133.53,133.93,133.32,133.83,11949.0,121.8485,122.2135,121.6569,122.1223,11949.0
2022-03-18 10:30:00,133.81,133.88,132.84,133.03,15070.0,122.104,122.1679,121.2189,121.3922,15070.0
2022-03-18 10:40:00,132.99,133.79,132.71,133.64,16765.0,121.3557,122.0858,121.1002,121.9489,16765.0
2022-03-18 10:50:00,133.41,133.79,133.31,133.69,7051.0,121.739,122.0858,121.6478,121.9945,7051.0
2022-03-18 11:00:00,133.74,134.23,133.7,133.92,14405.0,122.0401,122.4873,122.0036,122.2044,14405.0
2022-03-18 11:10:00,133.89,134.13,133.59,133.91,10890.0,122.177,122.396,121.9033,122.1953,10890.0
2022-03-18 11:20:00,133.89,133.89,133.25,133.61,23474.0,122.177,122.177,121.593,121.9215,23474.0
2022-03-18 11:30:00,133.68,133.95,133.58,133.58,13223.0,121.9854,122.2318,121.8941,121.8941,13223.0
2022-03-18 11:40:00,133.65,133.67,133.22,133.22,10718.0,121.958,121.9763,121.5656,121.5656,10718.0
2022-03-18 11:50:00,133.3,133.55,133.05,133.18,9602.0,121.6386,121.8668,121.4105,121.5291,9602.0
2022-03-18 12:00:00,133.18,133.48,133.01,133.48,13762.0,121.5291,121.8029,121.374,121.8029,13762.0
2022-03-18 12:10:00,133.41,133.58,133.15,133.56,17605.0,121.739,121.8941,121.5018,121.8759,17605.0
2022-03-18 12:20:00,133.52,134.05,133.5,133.97,30427.0,121.8394,122.323,121.8211,122.25,30427.0
2022-03-18 12:30:00,133.92,134.15,133.84,133.93,10117.0,122.2044,122.4143,122.1314,122.2135,10117.0
2022-03-18 12:40:00,133.94,134.19,133.83,134.1,11871.0,122.2226,122.4508,122.1223,122.3686,11871.0
2022-03-18 12:50:00,134.17,134.53,134.17,134.31,13202.0,122.4325,122.761,122.4325,122.5603,13202.0
2022-03-18 13:00:00,134.42,134.56,134.14,134.46,33333.0,122.6606,122.7884,122.4051,122.6971,33333.0
2022-03-18 13:10:00,134.42,134.56,133.76,133.77,27256.0,122.6606,122.7884,122.0584,122.0675,27256.0
2022-03-18 13:20:00,133.71,133.71,133.32,133.4,22475.0,122.0128,122.0128,121.6569,121.7299,22475.0
2022-03-18 13:30:00,133.37,133.57,133.25,133.25,17223.0,121.7025,121.885,121.593,121.593,17223.0
2022-03-18 13:40:00,133.19,133.28,133.01,133.01,17231.0,121.5383,121.6204,121.374,121.374,17231.0
2022-03-18 13:50:00,132.99,133.37,132.91,133.09,32813.0,121.3557,121.7025,121.2827,121.447,32813.0
2022-03-18 14:00:00,133.1,133.31,132.99,132.99,11061.0,121.4561,121.6478,121.3557,121.3557,11061.0
2022-03-18 14:10:00,132.94,133.46,132.88,133.46,10659.0,121.3101,121.7846,121.2554,121.7846,10659.0
2022-03-18 14:20:00,133.43,133.78,133.4,133.7,14594.0,121.7573,122.0766,121.7299,122.0036,14594.0
2022-03-18 14:30:00,133.69,133.92,133.55,133.56,17258.0,121.9945,122.2044,121.8668,121.8759,17258.0
2022-03-18 14:40:00,133.59,133.63,132.92,133.28,68897.0,121.9033,121.9398,121.2919,121.6204,68897.0
2022-03-18 14:50:00,133.28,133.69,133.28,133.42,15074.0,121.6204,121.9945,121.6204,121.7481,15074.0
2022-03-18 15:00:00,133.44,133.74,133.42,133.72,21941.0,121.7664,122.0401,121.7481,122.0219,21941.0
2022-03-18 15:10:00,133.68,134.06,133.54,133.88,33980.0,121.9854,122.3321,121.8576,122.1679,33980.0
2022-03-18 15:20:00,133.9,134.1,133.81,134.02,16367.0,122.1861,122.3686,122.104,122.2956,16367.0
2022-03-18 15:30:00,134.03,134.49,133.73,133.74,34120.0,122.3048,122.7245,122.031,122.0401,34120.0
2022-03-18 15:40:00,133.75,133.93,133.31,133.39,87352.0,122.0493,122.2135,121.6478,121.7208,87352.0
2022-03-18 15:50:00,133.32,135.26,133.29,135.18,418671.0,121.6569,123.4272,121.6295,123.3542,418671.0
2022-03-21 09:30:00,134.79,136.1,134.39,135.02,72205.0,122.9983,124.1937,122.6333,123.2082,72205.0
2022-03-21 09:40:00,134.97,135.42,133.5,133.52,13417.0,123.1625,123.5732,121.8211,121.8394,13417.0
2022-03-21 09:50:00,133.61,133.93,133.25,133.63,12654.0,121.9215,122.2135,121.593,121.9398,12654.0
2022-03-21 10:00:00,133.33,134.21,133.27,133.68,16283.0,121.666,122.469,121.6113,121.9854,16283.0
2022-03-21 10:10:00,133.76,133.99,133.25,133.4,14611.0,122.0584,122.2683,121.593,121.7299,14611.0
2022-03-21 10:20:00,133.39,133.42,132.63,132.76,13106.0,121.7208,121.7481,121.0272,121.1459,13106.0
2022-03-21 10:30:00,132.81,133.11,132.37,133.05,11421.0,121.1915,121.4653,120.79,121.4105,11421.0
2022-03-21 10:40:00,133.11,133.13,132.59,132.86,13039.0,121.4653,121.4835,120.9907,121.2371,13039.0
2022-03-21 10:50:00,132.89,133.87,132.83,133.85,13465.0,121.2645,122.1588,121.2097,122.1405,13465.0
2022-03-21 11:00:00,133.8,134.05,133.5,133.66,11185.0,122.0949,122.323,121.8211,121.9671,11185.0
2022-03-21 11:10:00,133.7,134.58,133.65,134.48,7823.0,122.0036,122.8067,121.958,122.7154,7823.0
2022-03-21 11:20:00,134.41,135.5,134.35,135.42,6621.0,122.6515,123.6462,122.5968,123.5732,6621.0
2022-03-21 11:30:00,135.36,135.38,134.76,135.23,9250.0,123.5184,123.5367,122.9709,123.3998,9250.0
2022-03-21 11:40:00,135.31,135.51,134.72,134.72,6650.0,123.4728,123.6553,122.9344,122.9344,6650.0
2022-03-21 11:50:00,134.82,135.46,134.7,135.2,3885.0,123.0257,123.6097,122.9162,123.3724,3885.0
2022-03-21 12:00:00,135.32,135.32,134.66,134.9,5042.0,123.4819,123.4819,122.8797,123.0987,5042.0
2022-03-21 12:10:00,134.89,135.18,134.86,135.18,20064.0,123.0895,123.3542,123.0622,123.3542,20064.0
2022-03-21 12:20:00,135.19,135.46,134.83,134.93,70339.0,123.3633,123.6097,123.0348,123.126,70339.0
2022-03-21 12:30:00,134.91,134.94,133.75,134.46,76940.0,123.1078,123.1352,122.0493,122.6971,76940.0
2022-03-21 12:40:00,134.4,134.99,134.21,134.76,12128.0,122.6424,123.1808,122.469,122.9709,12128.0
2022-03-21 12:50:00,134.67,134.67,133.64,133.69,20283.0,122.8888,122.8888,121.9489,121.9945,20283.0
2022-03-21 13:00:00,133.65,133.93,133.3,133.7,49660.0,121.958,122.2135,121.6386,122.0036,49660.0
2022-03-21 13:10:00,133.73,133.76,132.74,132.84,25301.0,122.031,122.0584,121.1276,121.2189,25301.0
2022-03-21 13:20:00,132.88,133.02,132.59,132.85,19954.0,121.2554,121.3831,120.9907,121.228,19954.0
2022-03-21 13:30:00,132.85,133.19,132.67,133.05,20525.0,121.228,121.5383,121.0637,121.4105,20525.0
2022-03-21 13:40:00,132.98,133.04,132.33,132.74,70787.0,121.3466,121.4014,120.7535,121.1276,70787.0
2022-03-21 13:50:00,132.89,132.96,132.56,132.73,26357.0,121.2645,121.3284,120.9634,121.1185,26357.0
2022-03-21 14:00:00,132.73,133.08,132.49,132.97,30368.0,121.1185,121.4379,120.8995,121.3375,30368.0
2022-03-21 14:10:00,132.85,132.85,132.21,132.42,48733.0,121.228,121.228,120.644,120.8356,48733.0
2022-03-21 14:20:00,132.49,133.42,132.45,133.35,40702.0,120.8995,121.7481,120.863,121.6843,40702.0
2022-03-21 14:30:00,133.36,133.56,132.93,133.43,10393.0,121.6934,121.8759,121.301,121.7573,10393.0
2022-03-21 14:40:00,133.44,133.64,133.23,133.26,37171.0,121.7664,121.9489,121.5748,121.6021,37171.0
2022-03-21 14:50:00,133.19,133.49,132.71,132.71,30148.0,121.5383,121.812,121.1002,121.1002,30148.0
2022-03-21 15:00:00,132.68,133.03,132.65,132.94,18649.0,121.0729,121.3922,121.0455,121.3101,18649.0
2022-03-21 15:10:00,132.9,133.41,132.9,132.98,12975.0,121.2736,121.739,121.2736,121.3466,12975.0
2022-03-21 15:20:00,132.89,133.3,132.87,133.3,32241.0,121.2645,121.6386,121.2462,121.6386,32241.0
2022-03-21 15:30:00,133.32,133.68,133.15,133.2,22988.0,121.6569,121.9854,121.5018,121.5474,22988.0
2022-03-21 15:40:00,133.13,133.35,132.93,132.96,37860.0,121.4835,121.6843,121.301,121.3284,37860.0
2022-03-21 15:50:00,132.92,134.63,132.92,134.6,133956.0,121.2919,122.8523,121.2919,122.8249,133956.0
2022-03-22 09:30:00,134.62,135.8,134.43,135.62,39445.0,122.8432,123.9199,122.6698,123.7557,39445.0
2022-03-22 09:40:00,135.58,136.42,135.25,135.77,16490.0,123.7192,124.4857,123.418,123.8925,16490.0
2022-03-22 09:50:00,136.06,137.1,135.53,136.96,20621.0,124.1572,125.1062,123.6735,124.9784,20621.0
2022-03-22 10:00:00,136.97,137.67,136.94,137.37,16762.0,124.9876,125.6263,124.9602,125.3526,16762.0
2022-03-22 10:10:00,137.34,137.89,137.18,137.82,27695.0,125.3252,125.8271,125.1792,125.7632,27695.0
2022-03-22 10:20:00,137.81,138.2,137.71,137.92,20012.0,125.7541,126.11,125.6628,125.8545,20012.0
2022-03-22 10:30:00,137.92,138.16,137.73,138.04,18323.0,125.8545,126.0735,125.6811,125.964,18323.0
2022-03-22 10:40:00,138.1,138.4,137.8,138.33,17177.0,126.0187,126.2925,125.745,126.2286,17177.0
2022-03-22 10:50:00,138.34,138.44,138.09,138.15,15501.0,126.2377,126.329,126.0096,126.0643,15501.0
2022-03-22 11:00:00,138.2,138.35,137.61,138.23,17690.0,126.11,126.2468,125.5716,126.1373,17690.0
2022-03-22 11:10:00,138.19,138.61,138.17,138.43,11415.0,126.1008,126.4841,126.0826,126.3198,11415.0
2022-03-22 11:20:00,138.38,138.75,138.27,138.75,18984.0,126.2742,126.6119,126.1738,126.6119,18984.0
2022-03-22 11:30:00,138.73,138.73,138.23,138.28,17162.0,126.5936,126.5936,126.1373,126.183,17162.0
2022-03-22 11:40:00,138.34,138.54,137.88,138.5,12666.0,126.2377,126.4202,125.818,126.3837,12666.0
2022-03-22 11:50:00,138.53,138.58,138.3,138.33,9001.0,126.4111,126.4567,126.2012,126.2286,9001.0
2022-03-22 12:00:00,138.34,138.62,138.25,138.42,7950.0,126.2377,126.4932,126.1556,126.3107,7950.0
2022-03-22 12:10:00,138.49,138.49,138.07,138.3,6662.0,126.3746,126.3746,125.9913,126.2012,6662.0
2022-03-22 12:20:00,138.26,138.27,137.81,138.07,14075.0,126.1647,126.1738,125.7541,125.9913,14075.0
2022-03-22 12:30:00,138.08,138.1,137.76,137.99,12173.0,126.0005,126.0187,125.7085,125.9183,12173.0
2022-03-22 12:40:00,138.02,138.17,137.82,138.15,10844.0,125.9457,126.0826,125.7632,126.0643,10844.0
2022-03-22 12:50:00,138.23,138.32,138.09,138.13,10362.0,126.1373,126.2195,126.0096,126.0461,10362.0
2022-03-22 13:00:00,138.12,138.32,137.97,138.06,83083.0,126.037,126.2195,125.9001,125.9822,83083.0
2022-03-22 13:10:00,137.98,138.29,137.58,138.1,34129.0,125.9092,126.1921,125.5442,126.0187,34129.0
2022-03-22 13:20:00,138.11,138.13,137.72,137.99,8443.0,126.0278,126.0461,125.672,125.9183,8443.0
2022-03-22 13:30:00,138.02,138.38,138.0,138.36,11626.0,125.9457,126.2742,125.9275,126.256,11626.0
2022-03-22 13:40:00,138.32,138.39,138.11,138.34,7655.0,126.2195,126.2833,126.0278,126.2377,7655.0
2022-03-22 13:50:00,138.36,138.52,138.3,138.44,10796.0,126.256,126.402,126.2012,126.329,10796.0
2022-03-22 14:00:00,138.45,138.49,138.01,138.03,9231.0,126.3381,126.3746,125.9366,125.9548,9231.0
2022-03-22 14:10:00,138.01,138.37,138.01,138.25,10174.0,125.9366,126.2651,125.9366,126.1556,10174.0
2022-03-22 14:20:00,138.24,138.24,137.53,137.69,8523.0,126.1465,126.1465,125.4986,125.6446,8523.0
2022-03-22 14:30:00,137.69,137.72,137.23,137.71,9959.0,125.6446,125.672,125.2248,125.6628,9959.0
2022-03-22 14:40:00,137.69,137.87,137.47,137.63,8745.0,125.6446,125.8088,125.4438,125.5898,8745.0
2022-03-22 14:50:00,137.63,138.14,137.62,138.05,9427.0,125.5898,126.0552,125.5807,125.9731,9427.0
2022-03-22 15:00:00,137.99,138.28,137.99,138.27,12013.0,125.9183,126.183,125.9183,126.1738,12013.0
2022-03-22 15:10:00,138.23,138.3,138.05,138.07,17429.0,126.1373,126.2012,125.9731,125.9913,17429.0
2022-03-22 15:20:00,138.06,138.1,137.6,137.61,18877.0,125.9822,126.0187,125.5625,125.5716,18877.0
2022-03-22 15:30:00,137.59,137.64,137.37,137.49,26675.0,125.5533,125.599,125.3526,125.4621,26675.0
2022-03-22 15:40:00,137.48,137.72,137.26,137.64,45808.0,125.453,125.672,125.2522,125.599,45808.0
2022-03-22 15:50:00,137.67,137.73,137.3,137.52,150687.0,125.6263,125.6811,125.2887,125.4895,150687.0
2022-03-23 09:30:00,135.94,137.91,135.3,135.5,40532.0,124.0477,125.8453,123.4637,123.6462,40532.0
2022-03-23 09:40:00,135.48,135.93,134.8,134.8,13261.0,123.6279,124.0386,123.0074,123.0074,13261.0
2022-03-23 09:50:00,134.73,135.47,134.65,134.97,8550.0,122.9435,123.6188,122.8705,123.1625,8550.0
2022-03-23 10:00:00,134.75,135.55,134.55,135.41,11030.0,122.9618,123.6918,122.7793,123.564,11030.0
2022-03-23 10:10:00,135.25,135.84,135.05,135.62,11977.0,123.418,123.9564,123.2355,123.7557,11977.0
2022-03-23 10:20:00,135.66,135.67,135.15,135.26,4011.0,123.7922,123.8013,123.3268,123.4272,4011.0
2022-03-23 10:30:00,135.42,135.75,135.41,135.64,6537.0,123.5732,123.8743,123.564,123.7739,6537.0
2022-03-23 10:40:00,135.58,135.66,134.82,135.23,8486.0,123.7192,123.7922,123.0257,123.3998,8486.0
2022-03-23 10:50:00,135.32,135.89,135.27,135.74,7767.0,123.4819,124.0021,123.4363,123.8652,7767.0
2022-03-23 11:00:00,135.79,136.1,135.64,135.64,6759.0,123.9108,124.1937,123.7739,123.7739,6759.0
2022-03-23 11:10:00,135.67,136.0,135.66,135.93,8779.0,123.8013,124.1024,123.7922,124.0386,8779.0
2022-03-23 11:20:00,136.0,136.37,136.0,136.05,4351.0,124.1024,124.4401,124.1024,124.1481,4351.0
2022-03-23 11:30:00,136.14,136.32,136.01,136.24,5811.0,124.2302,124.3944,124.1116,124.3214,5811.0
2022-03-23 11:40:00,136.17,136.35,136.01,136.18,4858.0,124.2576,124.4218,124.1116,124.2667,4858.0
2022-03-23 11:50:00,136.07,136.5,136.07,136.45,3523.0,124.1663,124.5587,124.1663,124.5131,3523.0
2022-03-23 12:00:00,136.4,136.67,135.85,135.92,6582.0,124.4674,124.7138,123.9655,124.0294,6582.0
2022-03-23 12:10:00,135.56,135.76,135.25,135.65,8709.0,123.7009,123.8834,123.418,123.783,8709.0
2022-03-23 12:20:00,135.77,135.77,135.44,135.51,4427.0,123.8925,123.8925,123.5914,123.6553,4427.0
2022-03-23 12:30:00,135.51,135.64,135.05,135.32,7852.0,123.6553,123.7739,123.2355,123.4819,7852.0
2022-03-23 12:40:00,135.31,135.31,134.87,135.17,5321.0,123.4728,123.4728,123.0713,123.345,5321.0
2022-03-23 12:50:00,135.14,135.28,135.0,135.0,3027.0,123.3177,123.4454,123.1899,123.1899,3027.0
2022-03-23 13:00:00,134.97,135.11,134.7,135.0,3090.0,123.1625,123.2903,122.9162,123.1899,3090.0
2022-03-23 13:10:00,135.02,135.1,134.55,134.64,2288.0,123.2082,123.2812,122.7793,122.8614,2288.0
2022-03-23 13:20:00,134.61,134.61,133.81,133.81,9536.0,122.834,122.834,122.104,122.104,9536.0
2022-03-23 13:30:00,133.77,134.04,133.77,133.88,6985.0,122.0675,122.3139,122.0675,122.1679,6985.0
2022-03-23 13:40:00,133.8,133.8,133.45,133.64,14628.0,122.0949,122.0949,121.7755,121.9489,14628.0
2022-03-23 13:50:00,133.58,134.19,133.54,134.16,6789.0,121.8941,122.4508,121.8576,122.4234,6789.0
2022-03-23 14:00:00,134.05,134.36,133.68,133.68,8030.0,122.323,122.6059,121.9854,121.9854,8030.0
2022-03-23 14:10:00,133.71,134.2,133.61,134.2,9614.0,122.0128,122.4599,121.9215,122.4599,9614.0
2022-03-23 14:20:00,134.18,134.29,133.88,134.18,10696.0,122.4416,122.542,122.1679,122.4416,10696.0
2022-03-23 14:30:00,134.24,134.31,133.96,134.28,8622.0,122.4964,122.5603,122.2409,122.5329,8622.0
2022-03-23 14:40:00,134.32,134.61,134.11,134.56,15072.0,122.5694,122.834,122.3778,122.7884,15072.0
2022-03-23 14:50:00,134.58,134.58,134.0,134.01,6318.0,122.8067,122.8067,122.2774,122.2865,6318.0
2022-03-23 15:00:00,133.94,134.25,133.69,133.72,14308.0,122.2226,122.5055,121.9945,122.0219,14308.0
2022-03-23 15:10:00,133.67,133.96,133.61,133.69,25209.0,121.9763,122.2409,121.9215,121.9945,25209.0
2022-03-23 15:20:00,133.72,133.95,133.6,133.77,19758.0,122.0219,122.2318,121.9124,122.0675,19758.0
2022-03-23 15:30:00,133.78,134.03,133.7,133.91,14977.0,122.0766,122.3048,122.0036,122.1953,14977.0
2022-03-23 15:40:00,133.89,134.61,133.71,134.39,25587.0,122.177,122.834,122.0128,122.6333,25587.0
2022-03-23 15:50:00,134.37,134.38,133.3,133.31,113646.0,122.615,122.6241,121.6386,121.6478,113646.0
2022-03-24 09:30:00,134.99,135.04,133.5,133.5,27484.0,123.1808,123.2264,121.8211,121.8211,27484.0
2022-03-24 09:40:00,133.47,134.96,133.47,134.63,27601.0,121.7938,123.1534,121.7938,122.8523,27601.0
2022-03-24 09:50:00,134.37,135.17,134.3,134.61,5857.0,122.615,123.345,122.5511,122.834,5857.0
2022-03-24 10:00:00,134.31,134.96,134.28,134.58,5020.0,122.5603,123.1534,122.5329,122.8067,5020.0
2022-03-24 10:10:00,134.44,134.7,133.9,134.17,6700.0,122.6789,122.9162,122.1861,122.4325,6700.0
2022-03-24 10:20:00,134.29,134.63,134.15,134.63,5044.0,122.542,122.8523,122.4143,122.8523,5044.0
2022-03-24 10:30:00,134.41,135.09,134.4,135.09,13850.0,122.6515,123.272,122.6424,123.272,13850.0
2022-03-24 10:40:00,135.08,135.47,135.08,135.3,3112.0,123.2629,123.6188,123.2629,123.4637,3112.0
2022-03-24 10:50:00,135.12,135.41,134.95,135.36,5163.0,123.2994,123.564,123.1443,123.5184,5163.0
2022-03-24 11:00:00,135.45,136.02,135.29,135.43,7003.0,123.6005,124.1207,123.4545,123.5823,7003.0
2022-03-24 11:10:00,135.38,135.96,135.37,135.89,4078.0,123.5367,124.0659,123.5275,124.0021,4078.0
2022-03-24 11:20:00,135.9,136.34,135.68,136.23,8832.0,124.0112,124.4127,123.8104,124.3123,8832.0
2022-03-24 11:30:00,136.32,136.81,136.32,136.74,7802.0,124.3944,124.8416,124.3944,124.7777,7802.0
2022-03-24 11:40:00,136.76,137.4,136.75,136.75,14253.0,124.7959,125.38,124.7868,124.7868,14253.0
2022-03-24 11:50:00,136.79,136.94,136.41,136.94,5782.0,124.8233,124.9602,124.4766,124.9602,5782.0
2022-03-24 12:00:00,136.96,136.96,136.5,136.66,5124.0,124.9784,124.9784,124.5587,124.7047,5124.0
2022-03-24 12:10:00,136.75,137.21,136.64,137.17,9771.0,124.7868,125.2066,124.6864,125.1701,9771.0
2022-03-24 12:20:00,137.14,137.22,136.84,137.05,4536.0,125.1427,125.2157,124.8689,125.0606,4536.0
2022-03-24 12:30:00,137.06,137.18,136.78,137.05,5754.0,125.0697,125.1792,124.8142,125.0606,5754.0
2022-03-24 12:40:00,137.08,137.19,136.84,136.87,6962.0,125.0879,125.1883,124.8689,124.8963,6962.0
2022-03-24 12:50:00,136.85,137.18,136.85,137.18,3455.0,124.8781,125.1792,124.8781,125.1792,3455.0
2022-03-24 13:00:00,137.09,137.51,136.84,136.97,27337.0,125.0971,125.4803,124.8689,124.9876,27337.0
2022-03-24 13:10:00,136.93,137.37,136.92,137.37,6450.0,124.9511,125.3526,124.9419,125.3526,6450.0
2022-03-24 13:20:00,137.34,137.57,137.23,137.35,5789.0,125.3252,125.5351,125.2248,125.3343,5789.0
2022-03-24 13:30:00,137.39,137.4,137.02,137.13,5769.0,125.3708,125.38,125.0332,125.1336,5769.0
2022-03-24 13:40:00,137.21,137.49,137.21,137.3,7567.0,125.2066,125.4621,125.2066,125.2887,7567.0
2022-03-24 13:50:00,137.27,137.43,137.18,137.33,4366.0,125.2613,125.4073,125.1792,125.3161,4366.0
2022-03-24 14:00:00,137.38,137.72,137.18,137.25,8130.0,125.3617,125.672,125.1792,125.2431,8130.0
2022-03-24 14:10:00,137.25,137.4,137.03,137.29,5375.0,125.2431,125.38,125.0423,125.2796,5375.0
2022-03-24 14:20:00,137.33,137.35,137.0,137.35,5707.0,125.3161,125.3343,125.0149,125.3343,5707.0
2022-03-24 14:30:00,137.35,137.47,137.23,137.37,6446.0,125.3343,125.4438,125.2248,125.3526,6446.0
2022-03-24 14:40:00,137.46,137.46,137.08,137.15,6355.0,125.4347,125.4347,125.0879,125.1518,6355.0
2022-03-24 14:50:00,137.21,137.43,137.21,137.35,5483.0,125.2066,125.4073,125.2066,125.3343,5483.0
2022-03-24 15:00:00,137.38,137.87,137.04,137.83,13047.0,125.3617,125.8088,125.0514,125.7723,13047.0
2022-03-24 15:10:00,137.79,138.02,137.71,137.98,28840.0,125.7358,125.9457,125.6628,125.9092,28840.0
2022-03-24 15:20:00,138.01,138.31,137.99,138.18,11901.0,125.9366,126.2103,125.9183,126.0917,11901.0
2022-03-24 15:30:00,138.19,138.3,137.73,137.81,22450.0,126.1008,126.2012,125.6811,125.7541,22450.0
2022-03-24 15:40:00,137.8,137.96,137.56,137.74,37045.0,125.745,125.891,125.526,125.6902,37045.0
2022-03-24 15:50:00,137.78,138.51,137.75,138.47,120194.0,125.7267,126.3928,125.6993,126.3563,120194.0
2022-03-25 09:30:00,138.9,139.02,136.82,136.82,30456.0,126.7487,126.8582,124.8507,124.8507,30456.0
2022-03-25 09:40:00,136.84,137.94,136.78,137.89,7494.0,124.8689,125.8727,124.8142,125.8271,7494.0
2022-03-25 09:50:00,137.69,137.8,136.92,137.21,5076.0,125.6446,125.745,124.9419,125.2066,5076.0
2022-03-25 10:00:00,137.38,137.71,136.8,137.67,11540.0,125.3617,125.6628,124.8324,125.6263,11540.0
2022-03-25 10:10:00,137.61,137.7,137.1,137.34,6959.0,125.5716,125.6537,125.1062,125.3252,6959.0
2022-03-25 10:20:00,137.39,137.89,137.38,137.6,4967.0,125.3708,125.8271,125.3617,125.5625,4967.0
2022-03-25 10:30:00,137.56,138.56,137.53,138.12,12372.0,125.526,126.4385,125.4986,126.037,12372.0
2022-03-25 10:40:00,138.03,138.49,137.84,138.22,7223.0,125.9548,126.3746,125.7815,126.1282,7223.0
2022-03-25 10:50:00,138.24,138.34,137.75,138.08,11489.0,126.1465,126.2377,125.6993,126.0005,11489.0
2022-03-25 11:00:00,138.19,138.19,136.87,136.9,10505.0,126.1008,126.1008,124.8963,124.9237,10505.0
2022-03-25 11:10:00,136.85,137.15,136.46,136.52,9362.0,124.8781,125.1518,124.5222,124.5769,9362.0
2022-03-25 11:20:00,136.53,136.53,135.91,136.09,12021.0,124.5861,124.5861,124.0203,124.1846,12021.0
2022-03-25 11:30:00,136.07,136.73,136.01,136.44,5948.0,124.1663,124.7686,124.1116,124.5039,5948.0
2022-03-25 11:40:00,136.43,136.83,136.38,136.48,6997.0,124.4948,124.8598,124.4492,124.5404,6997.0
2022-03-25 11:50:00,136.63,136.83,136.35,136.47,7874.0,124.6773,124.8598,124.4218,124.5313,7874.0
2022-03-25 12:00:00,136.73,136.94,136.48,136.92,6572.0,124.7686,124.9602,124.5404,124.9419,6572.0
2022-03-25 12:10:00,136.89,137.28,136.84,137.28,9021.0,124.9146,125.2705,124.8689,125.2705,9021.0
2022-03-25 12:20:00,137.22,137.23,137.0,137.18,4356.0,125.2157,125.2248,125.0149,125.1792,4356.0
2022-03-25 12:30:00,137.17,137.17,136.86,136.95,6319.0,125.1701,125.1701,124.8872,124.9693,6319.0
2022-03-25 12:40:00,137.02,137.46,136.96,137.4,8532.0,125.0332,125.4347,124.9784,125.38,8532.0
2022-03-25 12:50:00,137.47,137.55,136.93,137.29,7048.0,125.4438,125.5168,124.9511,125.2796,7048.0
2022-03-25 13:00:00,137.31,137.36,137.08,137.14,3532.0,125.2978,125.3435,125.0879,125.1427,3532.0
2022-03-25 13:10:00,137.15,137.53,136.87,137.51,5181.0,125.1518,125.4986,124.8963,125.4803,5181.0
2022-03-25 13:20:00,137.54,137.54,137.07,137.16,9528.0,125.5077,125.5077,125.0788,125.1609,9528.0
2022-03-25 13:30:00,137.22,137.41,137.14,137.23,3538.0,125.2157,125.3891,125.1427,125.2248,3538.0
2022-03-25 13:40:00,137.31,137.34,137.06,137.34,3100.0,125.2978,125.3252,125.0697,125.3252,3100.0
2022-03-25 13:50:00,137.39,137.9,137.3,137.9,8349.0,125.3708,125.8362,125.2887,125.8362,8349.0
2022-03-25 14:00:00,137.91,138.24,137.85,138.11,20038.0,125.8453,126.1465,125.7906,126.0278,20038.0
2022-03-25 14:10:00,138.18,138.23,137.97,138.09,11089.0,126.0917,126.1373,125.9001,126.0096,11089.0
2022-03-25 14:20:00,138.1,138.3,138.09,138.2,8420.0,126.0187,126.2012,126.0096,126.11,8420.0
2022-03-25 14:30:00,138.27,138.42,138.06,138.15,9637.0,126.1738,126.3107,125.9822,126.0643,9637.0
2022-03-25 14:40:00,138.12,138.22,137.97,137.98,7486.0,126.037,126.1282,125.9001,125.9092,7486.0
2022-03-25 14:50:00,138.0,138.16,137.95,138.02,7395.0,125.9275,126.0735,125.8818,125.9457,7395.0
2022-03-25 15:00:00,138.04,138.04,137.44,137.55,11434.0,125.964,125.964,125.4165,125.5168,11434.0
2022-03-25 15:10:00,137.59,137.78,137.33,137.39,10988.0,125.5533,125.7267,125.3161,125.3708,10988.0
2022-03-25 15:20:00,137.38,137.39,136.96,136.96,22796.0,125.3617,125.3708,124.9784,124.9784,22796.0
2022-03-25 15:30:00,136.96,137.12,136.69,136.88,28914.0,124.9784,125.1244,124.7321,124.9054,28914.0
2022-03-25 15:40:00,136.84,137.53,136.84,137.53,28543.0,124.8689,125.4986,124.8689,125.4986,28543.0
2022-03-25 15:50:00,137.58,138.12,137.56,138.07,106271.0,125.5442,126.037,125.526,125.9913,106271.0
2022-03-28 09:30:00,136.1,137.26,135.78,136.84,62673.0,124.1937,125.2522,123.9017,124.8689,62673.0
2022-03-28 09:40:00,136.71,136.71,135.04,135.15,26792.0,124.7503,124.7503,123.2264,123.3268,26792.0
2022-03-28 09:50:00,135.18,135.76,134.67,135.31,26621.0,123.3542,123.8834,122.8888,123.4728,26621.0
2022-03-28 10:00:00,135.48,135.49,134.36,134.91,18354.0,123.6279,123.637,122.6059,123.1078,18354.0
2022-03-28 10:10:00,134.89,135.01,134.38,134.46,14427.0,123.0895,123.199,122.6241,122.6971,14427.0
2022-03-28 10:20:00,134.52,134.53,133.82,134.17,42289.0,122.7519,122.761,122.1131,122.4325,42289.0
2022-03-28 10:30:00,134.11,134.28,133.83,134.26,20462.0,122.3778,122.5329,122.1223,122.5146,20462.0
2022-03-28 10:40:00,134.25,134.87,134.11,134.69,19715.0,122.5055,123.0713,122.3778,122.907,19715.0
2022-03-28 10:50:00,134.6,134.83,134.56,134.77,7553.0,122.8249,123.0348,122.7884,122.98,7553.0
2022-03-28 11:00:00,134.81,134.9,133.95,134.13,11988.0,123.0165,123.0987,122.2318,122.396,11988.0
2022-03-28 11:10:00,134.13,134.36,134.03,134.24,9595.0,122.396,122.6059,122.3048,122.4964,9595.0
2022-03-28 11:20:00,134.23,134.32,133.75,133.97,10523.0,122.4873,122.5694,122.0493,122.25,10523.0
2022-03-28 11:30:00,133.98,134.05,133.22,133.25,17398.0,122.2591,122.323,121.5656,121.593,17398.0
2022-03-28 11:40:00,133.25,133.52,132.94,132.96,24727.0,121.593,121.8394,121.3101,121.3284,24727.0
2022-03-28 11:50:00,132.85,133.19,132.85,133.06,10786.0,121.228,121.5383,121.228,121.4196,10786.0
2022-03-28 12:00:00,132.97,133.31,132.94,133.09,5389.0,121.3375,121.6478,121.3101,121.447,5389.0
2022-03-28 12:10:00,133.09,133.15,132.89,133.03,8607.0,121.447,121.5018,121.2645,121.3922,8607.0
2022-03-28 12:20:00,133.07,133.28,132.76,132.76,8153.0,121.4288,121.6204,121.1459,121.1459,8153.0
2022-03-28 12:30:00,132.76,133.29,132.71,132.97,14436.0,121.1459,121.6295,121.1002,121.3375,14436.0
2022-03-28 12:40:00,133.06,133.14,132.86,133.14,6517.0,121.4196,121.4926,121.2371,121.4926,6517.0
2022-03-28 12:50:00,133.09,133.57,133.09,133.47,7620.0,121.447,121.885,121.447,121.7938,7620.0
2022-03-28 13:00:00,133.43,133.79,133.43,133.56,14902.0,121.7573,122.0858,121.7573,121.8759,14902.0
2022-03-28 13:10:00,133.55,133.73,133.53,133.59,9004.0,121.8668,122.031,121.8485,121.9033,9004.0
2022-03-28 13:20:00,133.6,133.91,133.58,133.79,13108.0,121.9124,122.1953,121.8941,122.0858,13108.0
2022-03-28 13:30:00,133.8,133.84,133.62,133.7,12276.0,122.0949,122.1314,121.9306,122.0036,12276.0
2022-03-28 13:40:00,133.73,133.98,133.73,133.8,17969.0,122.031,122.2591,122.031,122.0949,17969.0
2022-03-28 13:50:00,133.82,134.33,133.65,134.26,13016.0,122.1131,122.5785,121.958,122.5146,13016.0
2022-03-28 14:00:00,134.29,134.34,134.0,134.33,9897.0,122.542,122.5876,122.2774,122.5785,9897.0
2022-03-28 14:10:00,134.32,134.33,134.0,134.05,12931.0,122.5694,122.5785,122.2774,122.323,12931.0
2022-03-28 14:20:00,134.04,134.27,133.87,134.13,13997.0,122.3139,122.5238,122.1588,122.396,13997.0
2022-03-28 14:30:00,134.16,134.76,134.11,134.7,17250.0,122.4234,122.9709,122.3778,122.9162,17250.0
2022-03-28 14:40:00,134.68,135.3,134.63,135.14,26470.0,122.8979,123.4637,122.8523,123.3177,26470.0
2022-03-28 14:50:00,135.21,135.45,135.09,135.42,85364.0,123.3815,123.6005,123.272,123.5732,85364.0
2022-03-28 15:00:00,135.43,135.56,135.27,135.54,39063.0,123.5823,123.7009,123.4363,123.6827,39063.0
2022-03-28 15:10:00,135.55,135.89,135.52,135.81,15685.0,123.6918,124.0021,123.6644,123.929,15685.0
2022-03-28 15:20:00,135.77,136.13,135.71,136.1,16772.0,123.8925,124.2211,123.8378,124.1937,16772.0
2022-03-28 15:30:00,136.11,136.51,136.1,136.32,22843.0,124.2028,124.5678,124.1937,124.3944,22843.0
2022-03-28 15:40:00,136.31,136.72,136.3,136.71,25759.0,124.3853,124.7594,124.3762,124.7503,25759.0
2022-03-28 15:50:00,136.68,137.13,136.26,137.08,118416.0,124.7229,125.1336,124.3397,125.0879,118416.0
2022-03-29 09:30:00,139.78,141.25,139.25,140.63,100583.0,127.5517,128.8931,127.0681,128.3274,100583.0
2022-03-29 09:40:00,140.59,141.26,140.06,140.3,36558.0,128.2909,128.9023,127.8072,128.0263,36558.0
2022-03-29 09:50:00,140.0,140.37,139.49,139.51,8940.0,127.7525,128.0901,127.2871,127.3054,8940.0
2022-03-29 10:00:00,139.57,139.78,138.88,138.99,22801.0,127.3601,127.5517,126.7305,126.8309,22801.0
2022-03-29 10:10:00,139.06,139.3,138.17,139.04,16264.0,126.8947,127.1137,126.0826,126.8765,16264.0
2022-03-29 10:20:00,139.05,139.34,138.81,139.34,8278.0,126.8856,127.1502,126.6666,127.1502,8278.0
2022-03-29 10:30:00,139.27,139.57,139.06,139.33,10093.0,127.0864,127.3601,126.8947,127.1411,10093.0
2022-03-29 10:40:00,139.48,139.63,139.18,139.54,12497.0,127.278,127.4149,127.0042,127.3327,12497.0
2022-03-29 10:50:00,139.62,140.0,139.58,140.0,11894.0,127.4057,127.7525,127.3692,127.7525,11894.0
2022-03-29 11:00:00,140.02,140.08,139.61,139.64,7522.0,127.7707,127.8255,127.3966,127.424,7522.0
2022-03-29 11:10:00,139.64,139.68,139.12,139.32,10199.0,127.424,127.4605,126.9495,127.132,10199.0
2022-03-29 11:20:00,139.29,139.36,138.85,139.24,5337.0,127.1046,127.1685,126.7031,127.059,5337.0
2022-03-29 11:30:00,139.13,139.2,138.91,139.2,4333.0,126.9586,127.0225,126.7579,127.0225,4333.0
2022-03-29 11:40:00,139.19,139.39,139.14,139.37,5182.0,127.0134,127.1959,126.9677,127.1776,5182.0
2022-03-29 11:50:00,139.41,139.45,138.98,139.06,5318.0,127.2141,127.2506,126.8217,126.8947,5318.0
2022-03-29 12:00:00,138.96,139.03,138.56,138.81,8433.0,126.8035,126.8674,126.4385,126.6666,8433.0
2022-03-29 12:10:00,138.81,139.01,138.68,138.94,8837.0,126.6666,126.8491,126.548,126.7852,8837.0
2022-03-29 12:20:00,138.94,138.94,138.59,138.62,3450.0,126.7852,126.7852,126.4658,126.4932,3450.0
2022-03-29 12:30:00,138.66,138.67,138.06,138.09,4091.0,126.5297,126.5389,125.9822,126.0096,4091.0
2022-03-29 12:40:00,138.2,138.52,138.16,138.51,3240.0,126.11,126.402,126.0735,126.3928,3240.0
2022-03-29 12:50:00,138.48,138.48,138.2,138.25,3006.0,126.3655,126.3655,126.11,126.1556,3006.0
2022-03-29 13:00:00,138.14,138.2,137.93,138.09,4510.0,126.0552,126.11,125.8636,126.0096,4510.0
2022-03-29 13:10:00,138.1,138.37,138.1,138.2,5715.0,126.0187,126.2651,126.0187,126.11,5715.0
2022-03-29 13:20:00,138.24,138.5,137.99,138.36,4418.0,126.1465,126.3837,125.9183,126.256,4418.0
2022-03-29 13:30:00,138.42,138.58,138.19,138.58,35761.0,126.3107,126.4567,126.1008,126.4567,35761.0
2022-03-29 13:40:00,138.59,139.04,138.59,138.88,11919.0,126.4658,126.8765,126.4658,126.7305,11919.0
2022-03-29 13:50:00,138.96,139.21,138.88,139.17,4286.0,126.8035,127.0316,126.7305,126.9951,4286.0
2022-03-29 14:00:00,139.24,139.26,139.02,139.26,6326.0,127.059,127.0772,126.8582,127.0772,6326.0
2022-03-29 14:10:00,139.32,139.39,139.1,139.1,3429.0,127.132,127.1959,126.9312,126.9312,3429.0
2022-03-29 14:20:00,139.06,139.38,139.02,139.38,2426.0,126.8947,127.1867,126.8582,127.1867,2426.0
2022-03-29 14:30:00,139.22,139.58,139.22,139.53,4088.0,127.0407,127.3692,127.0407,127.3236,4088.0
2022-03-29 14:40:00,139.53,139.74,139.45,139.66,3969.0,127.3236,127.5152,127.2506,127.4422,3969.0
2022-03-29 14:50:00,139.55,139.88,139.55,139.82,3809.0,127.3419,127.643,127.3419,127.5882,3809.0
2022-03-29 15:00:00,139.85,140.23,139.72,140.21,11886.0,127.6156,127.9624,127.497,127.9441,11886.0
2022-03-29 15:10:00,140.23,140.42,140.14,140.35,13800.0,127.9624,128.1358,127.8803,128.0719,13800.0
2022-03-29 15:20:00,140.45,140.5,140.18,140.39,20339.0,128.1631,128.2088,127.9168,128.1084,20339.0
2022-03-29 15:30:00,140.39,140.41,139.91,139.96,14668.0,128.1084,128.1266,127.6704,127.716,14668.0
2022-03-29 15:40:00,139.96,140.15,139.8,139.84,24731.0,127.716,127.8894,127.57,127.6065,24731.0
2022-03-29 15:50:00,139.91,140.33,139.4,140.31,144555.0,127.6704,128.0536,127.205,128.0354,144555.0
2022-03-30 09:30:00,139.32,139.46,137.78,138.02,34469.0,127.132,127.2597,125.7267,125.9457,34469.0
2022-03-30 09:40:00,137.88,138.5,137.76,138.49,9441.0,125.818,126.3837,125.7085,126.3746,9441.0
2022-03-30 09:50:00,138.88,139.08,138.55,138.71,9515.0,126.7305,126.913,126.4293,126.5754,9515.0
2022-03-30 10:00:00,138.82,138.93,138.42,138.63,6771.0,126.6757,126.7761,126.3107,126.5023,6771.0
2022-03-30 10:10:00,138.8,139.24,138.45,138.56,7793.0,126.6575,127.059,126.3381,126.4385,7793.0
2022-03-30 10:20:00,138.61,139.28,138.6,139.13,8174.0,126.4841,127.0955,126.475,126.9586,8174.0
2022-03-30 10:30:00,139.17,139.4,138.8,139.36,5048.0,126.9951,127.205,126.6575,127.1685,5048.0
2022-03-30 10:40:00,139.31,139.39,139.01,139.01,8766.0,127.1229,127.1959,126.8491,126.8491,8766.0
2022-03-30 10:50:00,138.88,139.16,138.35,138.37,4914.0,126.7305,126.986,126.2468,126.2651,4914.0
2022-03-30 11:00:00,138.1,138.4,137.84,137.85,18971.0,126.0187,126.2925,125.7815,125.7906,18971.0
2022-03-30 11:10:00,137.92,138.34,137.7,138.27,31180.0,125.8545,126.2377,125.6537,126.1738,31180.0
2022-03-30 11:20:00,138.26,138.26,137.82,138.14,27919.0,126.1647,126.1647,125.7632,126.0552,27919.0
2022-03-30 11:30:00,138.17,138.54,138.03,138.37,21131.0,126.0826,126.4202,125.9548,126.2651,21131.0
2022-03-30 11:40:00,138.36,138.45,138.21,138.3,4850.0,126.256,126.3381,126.1191,126.2012,4850.0
2022-03-30 11:50:00,138.17,138.39,137.89,138.1,14329.0,126.0826,126.2833,125.8271,126.0187,14329.0
2022-03-30 12:00:00,138.34,138.35,137.91,138.0,13213.0,126.2377,126.2468,125.8453,125.9275,13213.0
2022-03-30 12:10:00,137.95,138.06,137.78,138.06,5103.0,125.8818,125.9822,125.7267,125.9822,5103.0
2022-03-30 12:20:00,138.1,138.16,137.89,138.16,7052.0,126.0187,126.0735,125.8271,126.0735,7052.0
2022-03-30 12:30:00,138.12,138.53,138.04,138.53,3696.0,126.037,126.4111,125.964,126.4111,3696.0
2022-03-30 12:40:00,138.52,138.74,138.51,138.63,3853.0,126.402,126.6027,126.3928,126.5023,3853.0
2022-03-30 12:50:00,138.57,138.64,138.55,138.58,4091.0,126.4476,126.5115,126.4293,126.4567,4091.0
2022-03-30 13:00:00,138.55,138.56,138.25,138.34,4350.0,126.4293,126.4385,126.1556,126.2377,4350.0
2022-03-30 13:10:00,138.46,138.5,138.01,138.13,5491.0,126.3472,126.3837,125.9366,126.0461,5491.0
2022-03-30 13:20:00,138.12,138.12,137.88,137.88,3574.0,126.037,126.037,125.818,125.818,3574.0
2022-03-30 13:30:00,137.88,138.15,137.86,137.87,11553.0,125.818,126.0643,125.7997,125.8088,11553.0
2022-03-30 13:40:00,137.86,138.0,137.83,137.98,7882.0,125.7997,125.9275,125.7723,125.9092,7882.0
2022-03-30 13:50:00,138.06,138.07,137.8,137.86,7472.0,125.9822,125.9913,125.745,125.7997,7472.0
2022-03-30 14:00:00,137.89,138.06,137.84,138.04,3483.0,125.8271,125.9822,125.7815,125.964,3483.0
2022-03-30 14:10:00,138.08,138.09,137.75,137.86,9146.0,126.0005,126.0096,125.6993,125.7997,9146.0
2022-03-30 14:20:00,137.8,137.82,137.33,137.5,19501.0,125.745,125.7632,125.3161,125.4712,19501.0
2022-03-30 14:30:00,137.43,137.72,137.43,137.66,11383.0,125.4073,125.672,125.4073,125.6172,11383.0
2022-03-30 14:40:00,137.62,137.69,137.17,137.17,66329.0,125.5807,125.6446,125.1701,125.1701,66329.0
2022-03-30 14:50:00,137.17,137.31,137.03,137.07,10713.0,125.1701,125.2978,125.0423,125.0788,10713.0
2022-03-30 15:00:00,137.08,137.08,136.42,136.61,20212.0,125.0879,125.0879,124.4857,124.6591,20212.0
2022-03-30 15:10:00,136.49,136.6,136.04,136.09,22231.0,124.5496,124.6499,124.1389,124.1846,22231.0
2022-03-30 15:20:00,136.05,136.11,135.8,135.96,22129.0,124.1481,124.2028,123.9199,124.0659,22129.0
2022-03-30 15:30:00,135.99,136.42,135.97,136.18,17507.0,124.0933,124.4857,124.0751,124.2667,17507.0
2022-03-30 15:40:00,136.16,136.81,136.08,136.63,32199.0,124.2484,124.8416,124.1754,124.6773,32199.0
2022-03-30 15:50:00,136.58,136.75,136.09,136.41,122648.0,124.6317,124.7868,124.1846,124.4766,122648.0
2022-03-31 09:30:00,136.41,136.74,135.68,135.8,22881.0,124.4766,124.7777,123.8104,123.9199,22881.0
2022-03-31 09:40:00,135.74,135.97,135.28,135.67,11894.0,123.8652,124.0751,123.4454,123.8013,11894.0
2022-03-31 09:50:00,135.61,136.05,135.18,135.76,7660.0,123.7465,124.1481,123.3542,123.8834,7660.0
2022-03-31 10:00:00,135.64,135.92,135.27,135.85,9555.0,123.7739,124.0294,123.4363,123.9655,9555.0
2022-03-31 10:10:00,135.89,135.96,135.42,135.86,20711.0,124.0021,124.0659,123.5732,123.9747,20711.0
2022-03-31 10:20:00,135.89,136.03,135.48,135.87,8392.0,124.0021,124.1298,123.6279,123.9838,8392.0
2022-03-31 10:30:00,135.99,136.58,135.77,136.13,14434.0,124.0933,124.6317,123.8925,124.2211,14434.0
2022-03-31 10:40:00,136.06,137.06,136.03,137.06,11025.0,124.1572,125.0697,124.1298,125.0697,11025.0
2022-03-31 10:50:00,137.11,137.3,136.86,136.87,10385.0,125.1153,125.2887,124.8872,124.8963,10385.0
2022-03-31 11:00:00,136.98,137.0,136.47,136.69,6632.0,124.9967,125.0149,124.5313,124.7321,6632.0
2022-03-31 11:10:00,136.7,136.87,136.43,136.53,7160.0,124.7412,124.8963,124.4948,124.5861,7160.0
2022-03-31 11:20:00,136.48,136.75,136.02,136.11,7467.0,124.5404,124.7868,124.1207,124.2028,7467.0
2022-03-31 11:30:00,136.2,136.5,136.17,136.34,5486.0,124.2849,124.5587,124.2576,124.4127,5486.0
2022-03-31 11:40:00,136.36,136.75,135.95,135.95,3847.0,124.4309,124.7868,124.0568,124.0568,3847.0
2022-03-31 11:50:00,135.79,136.26,135.79,136.26,5571.0,123.9108,124.3397,123.9108,124.3397,5571.0
2022-03-31 12:00:00,136.21,136.29,136.01,136.22,11443.0,124.2941,124.3671,124.1116,124.3032,11443.0
2022-03-31 12:10:00,136.16,136.28,135.93,135.99,4552.0,124.2484,124.3579,124.0386,124.0933,4552.0
2022-03-31 12:20:00,135.96,135.99,135.87,135.94,2892.0,124.0659,124.0933,123.9838,124.0477,2892.0
2022-03-31 12:30:00,135.98,136.24,135.91,136.14,9953.0,124.0842,124.3214,124.0203,124.2302,9953.0
2022-03-31 12:40:00,136.17,136.35,136.11,136.19,2050.0,124.2576,124.4218,124.2028,124.2758,2050.0
2022-03-31 12:50:00,136.15,136.23,135.96,136.02,11104.0,124.2393,124.3123,124.0659,124.1207,11104.0
2022-03-31 13:00:00,136.03,136.2,135.96,136.08,4322.0,124.1298,124.2849,124.0659,124.1754,4322.0
2022-03-31 13:10:00,135.94,136.09,135.66,135.83,6853.0,124.0477,124.1846,123.7922,123.9473,6853.0
2022-03-31 13:20:00,135.8,135.89,135.7,135.87,5667.0,123.9199,124.0021,123.8287,123.9838,5667.0
2022-03-31 13:30:00,135.82,135.93,135.33,135.36,15512.0,123.9382,124.0386,123.491,123.5184,15512.0
2022-03-31 13:40:00,135.37,135.55,135.22,135.53,26635.0,123.5275,123.6918,123.3907,123.6735,26635.0
2022-03-31 13:50:00,135.51,135.72,135.33,135.37,7791.0,123.6553,123.8469,123.491,123.5275,7791.0
2022-03-31 14:00:00,135.27,135.36,134.87,134.97,22081.0,123.4363,123.5184,123.0713,123.1625,22081.0
2022-03-31 14:10:00,134.9,135.18,134.86,134.96,17725.0,123.0987,123.3542,123.0622,123.1534,17725.0
2022-03-31 14:20:00,134.96,135.15,134.88,135.0,44548.0,123.1534,123.3268,123.0804,123.1899,44548.0
2022-03-31 14:30:00,135.06,135.23,134.87,135.11,7387.0,123.2447,123.3998,123.0713,123.2903,7387.0
2022-03-31 14:40:00,135.17,135.24,134.88,134.96,18053.0,123.345,123.4089,123.0804,123.1534,18053.0
2022-03-31 14:50:00,134.94,135.2,134.79,135.18,17720.0,123.1352,123.3724,122.9983,123.3542,17720.0
2022-03-31 15:00:00,135.26,135.59,135.26,135.44,12165.0,123.4272,123.7283,123.4272,123.5914,12165.0
2022-03-31 15:10:00,135.38,135.4,134.9,134.91,9215.0,123.5367,123.5549,123.0987,123.1078,9215.0
2022-03-31 15:20:00,134.83,134.84,134.6,134.76,20794.0,123.0348,123.0439,122.8249,122.9709,20794.0
2022-03-31 15:30:00,134.8,134.8,134.32,134.5,31319.0,123.0074,123.0074,122.5694,122.7337,31319.0
2022-03-31 15:40:00,134.5,134.77,134.31,134.57,36933.0,122.7337,122.98,122.5603,122.7975,36933.0
2022-03-31 15:50:00,134.54,134.56,133.13,133.24,200509.0,122.7702,122.7884,121.4835,121.5839,200509.0
2022-04-01 09:30:00,133.98,134.56,133.48,133.96,34299.0,122.2591,122.7884,121.8029,122.2409,34299.0
2022-04-01 09:40:00,133.95,134.19,132.9,132.9,17163.0,122.2318,122.4508,121.2736,121.2736,17163.0
2022-04-01 09:50:00,132.82,133.06,132.12,132.52,28206.0,121.2006,121.4196,120.5619,120.9269,28206.0
2022-04-01 10:00:00,132.62,132.62,131.84,132.34,14334.0,121.0181,121.0181,120.3064,120.7626,14334.0
2022-04-01 10:10:00,132.41,132.67,132.18,132.19,14637.0,120.8265,121.0637,120.6166,120.6257,14637.0
2022-04-01 10:20:00,132.0,132.14,131.75,131.97,10425.0,120.4524,120.5801,120.2242,120.425,10425.0
2022-04-01 10:30:00,132.04,132.4,131.5,131.67,12515.0,120.4889,120.8174,119.9961,120.1512,12515.0
2022-04-01 10:40:00,131.72,131.72,131.11,131.53,12920.0,120.1969,120.1969,119.6402,120.0235,12920.0
2022-04-01 10:50:00,131.54,131.84,131.37,131.62,18465.0,120.0326,120.3064,119.8775,120.1056,18465.0
2022-04-01 11:00:00,131.64,131.86,131.34,131.86,12351.0,120.1238,120.3246,119.8501,120.3246,12351.0
2022-04-01 11:10:00,131.69,131.84,131.21,131.3,11582.0,120.1695,120.3064,119.7315,119.8136,11582.0
2022-04-01 11:20:00,131.26,131.42,130.53,130.63,21817.0,119.7771,119.9231,119.111,119.2022,21817.0
2022-04-01 11:30:00,130.74,130.81,129.93,129.94,26946.0,119.3026,119.3665,118.5634,118.5726,26946.0
2022-04-01 11:40:00,129.94,129.97,129.69,129.89,22739.0,118.5726,118.5999,118.3444,118.5269,22739.0
2022-04-01 11:50:00,129.85,130.18,129.51,129.56,21024.0,118.4904,118.7916,118.1802,118.2258,21024.0
2022-04-01 12:00:00,129.56,129.62,129.27,129.5,16460.0,118.2258,118.2806,117.9612,118.1711,16460.0
2022-04-01 12:10:00,129.56,129.56,129.2,129.35,23903.0,118.2258,118.2258,117.8973,118.0342,23903.0
2022-04-01 12:20:00,129.3,129.7,129.29,129.7,23677.0,117.9886,118.3536,117.9794,118.3536,23677.0
2022-04-01 12:30:00,129.59,129.59,129.0,129.21,11131.0,118.2532,118.2532,117.7148,117.9064,11131.0
2022-04-01 12:40:00,129.17,129.33,128.97,129.01,18326.0,117.8699,118.0159,117.6874,117.7239,18326.0
2022-04-01 12:50:00,128.99,129.08,128.41,128.42,11304.0,117.7057,117.7878,117.1764,117.1855,11304.0
2022-04-01 13:00:00,128.37,128.86,128.33,128.75,9177.0,117.1399,117.587,117.1034,117.4867,9177.0
2022-04-01 13:10:00,128.66,129.02,128.54,129.02,12447.0,117.4045,117.7331,117.295,117.7331,12447.0
2022-04-01 13:20:00,129.02,129.43,128.92,129.41,12840.0,117.7331,118.1072,117.6418,118.0889,12840.0
2022-04-01 13:30:00,129.38,129.81,129.23,129.58,14316.0,118.0616,118.4539,117.9247,118.2441,14316.0
2022-04-01 13:40:00,129.55,129.79,129.35,129.42,21695.0,118.2167,118.4357,118.0342,118.0981,21695.0
2022-04-01 13:50:00,129.39,129.51,129.11,129.48,42414.0,118.0707,118.1802,117.8152,118.1528,42414.0
2022-04-01 14:00:00,129.4,130.22,129.38,130.22,42608.0,118.0798,118.8281,118.0616,118.8281,42608.0
2022-04-01 14:10:00,130.21,130.88,130.18,130.8,55720.0,118.8189,119.4303,118.7916,119.3573,55720.0
2022-04-01 14:20:00,130.82,131.45,130.8,131.45,30905.0,119.3756,119.9505,119.3573,119.9505,30905.0
2022-04-01 14:30:00,131.46,131.81,131.32,131.33,19606.0,119.9596,120.279,119.8318,119.841,19606.0
2022-04-01 14:40:00,131.33,131.33,130.94,131.05,15339.0,119.841,119.841,119.4851,119.5855,15339.0
2022-04-01 14:50:00,131.06,131.27,130.91,131.07,22972.0,119.5946,119.7862,119.4577,119.6037,22972.0
2022-04-01 15:00:00,131.06,131.64,131.03,131.38,15322.0,119.5946,120.1238,119.5672,119.8866,15322.0
2022-04-01 15:10:00,131.41,131.54,131.0,131.0,16661.0,119.914,120.0326,119.5398,119.5398,16661.0
2022-04-01 15:20:00,130.92,131.1,130.69,130.72,18694.0,119.4668,119.6311,119.257,119.2843,18694.0
2022-04-01 15:30:00,130.73,131.03,130.53,130.92,73028.0,119.2935,119.5672,119.111,119.4668,73028.0
2022-04-01 15:40:00,130.88,131.47,130.81,131.43,95619.0,119.4303,119.9687,119.3665,119.9322,95619.0
2022-04-01 15:50:00,131.43,132.12,131.23,132.08,141127.0,119.9322,120.5619,119.7497,120.5254,141127.0
2022-04-04 09:30:00,133.13,133.74,132.55,133.61,33228.0,121.4835,122.0401,120.9542,121.9215,33228.0
2022-04-04 09:40:00,133.74,134.56,133.56,134.4,23087.0,122.0401,122.7884,121.8759,122.6424,23087.0
2022-04-04 09:50:00,134.43,135.0,134.15,134.33,16451.0,122.6698,123.1899,122.4143,122.5785,16451.0
2022-04-04 10:00:00,134.32,134.42,133.69,134.29,23131.0,122.5694,122.6606,121.9945,122.542,23131.0
2022-04-04 10:10:00,134.35,134.79,134.1,134.33,30220.0,122.5968,122.9983,122.3686,122.5785,30220.0
2022-04-04 10:20:00,134.35,134.97,134.23,134.86,22005.0,122.5968,123.1625,122.4873,123.0622,22005.0
2022-04-04 10:30:00,134.7,134.79,134.23,134.61,10259.0,122.9162,122.9983,122.4873,122.834,10259.0
2022-04-04 10:40:00,134.49,134.49,133.97,134.08,26038.0,122.7245,122.7245,122.25,122.3504,26038.0
2022-04-04 10:50:00,134.06,134.69,134.06,134.63,21630.0,122.3321,122.907,122.3321,122.8523,21630.0
2022-04-04 11:00:00,134.6,135.24,134.56,135.21,15843.0,122.8249,123.4089,122.7884,123.3815,15843.0
2022-04-04 11:10:00,135.09,135.35,134.99,135.28,11617.0,123.272,123.5093,123.1808,123.4454,11617.0
2022-04-04 11:20:00,135.28,135.61,135.22,135.58,14130.0,123.4454,123.7465,123.3907,123.7192,14130.0
2022-04-04 11:30:00,135.65,135.89,135.55,135.69,19631.0,123.783,124.0021,123.6918,123.8195,19631.0
2022-04-04 11:40:00,135.76,135.95,135.63,135.88,9703.0,123.8834,124.0568,123.7648,123.9929,9703.0
2022-04-04 11:50:00,135.83,136.2,135.74,135.99,10971.0,123.9473,124.2849,123.8652,124.0933,10971.0
2022-04-04 12:00:00,135.97,135.97,135.61,135.63,7947.0,124.0751,124.0751,123.7465,123.7648,7947.0
2022-04-04 12:10:00,135.66,135.77,135.42,135.47,6281.0,123.7922,123.8925,123.5732,123.6188,6281.0
2022-04-04 12:20:00,135.53,135.65,135.49,135.59,8703.0,123.6735,123.783,123.637,123.7283,8703.0
2022-04-04 12:30:00,135.56,135.77,135.38,135.39,9334.0,123.7009,123.8925,123.5367,123.5458,9334.0
2022-04-04 12:40:00,135.45,135.59,135.24,135.57,8123.0,123.6005,123.7283,123.4089,123.71,8123.0
2022-04-04 12:50:00,135.56,135.58,135.13,135.13,6350.0,123.7009,123.7192,123.3085,123.3085,6350.0
2022-04-04 13:00:00,135.06,135.37,135.04,135.31,9990.0,123.2447,123.5275,123.2264,123.4728,9990.0
2022-04-04 13:10:00,135.24,135.24,134.95,134.99,10229.0,123.4089,123.4089,123.1443,123.1808,10229.0
2022-04-04 13:20:00,134.99,134.99,134.87,134.88,5453.0,123.1808,123.1808,123.0713,123.0804,5453.0
2022-04-04 13:30:00,134.83,134.94,134.73,134.85,6662.0,123.0348,123.1352,122.9435,123.053,6662.0
2022-04-04 13:40:00,134.83,135.03,134.73,134.8,6754.0,123.0348,123.2173,122.9435,123.0074,6754.0
2022-04-04 13:50:00,134.8,134.95,134.52,134.55,15418.0,123.0074,123.1443,122.7519,122.7793,15418.0
2022-04-04 14:00:00,134.55,134.55,133.7,133.78,8564.0,122.7793,122.7793,122.0036,122.0766,8564.0
2022-04-04 14:10:00,133.76,133.88,133.66,133.72,13527.0,122.0584,122.1679,121.9671,122.0219,13527.0
2022-04-04 14:20:00,133.66,133.84,133.52,133.76,19837.0,121.9671,122.1314,121.8394,122.0584,19837.0
2022-04-04 14:30:00,133.76,134.01,133.63,133.84,33626.0,122.0584,122.2865,121.9398,122.1314,33626.0
2022-04-04 14:40:00,133.89,134.42,133.83,134.28,12571.0,122.177,122.6606,122.1223,122.5329,12571.0
2022-04-04 14:50:00,134.34,134.34,134.11,134.24,9691.0,122.5876,122.5876,122.3778,122.4964,9691.0
2022-04-04 15:00:00,134.21,134.21,133.78,134.14,49751.0,122.469,122.469,122.0766,122.4051,49751.0
2022-04-04 15:10:00,134.22,134.24,134.05,134.17,8457.0,122.4781,122.4964,122.323,122.4325,8457.0
2022-04-04 15:20:00,134.29,134.59,134.29,134.46,12856.0,122.542,122.8158,122.542,122.6971,12856.0
2022-04-04 15:30:00,134.49,134.61,134.42,134.55,17043.0,122.7245,122.834,122.6606,122.7793,17043.0
2022-04-04 15:40:00,134.57,134.71,134.14,134.15,25003.0,122.7975,122.9253,122.4051,122.4143,25003.0
2022-04-04 15:50:00,134.18,134.54,134.09,134.27,83246.0,122.4416,122.7702,122.3595,122.5238,83246.0
2022-04-05 09:30:00,133.62,134.09,132.24,132.25,51862.0,121.9306,122.3595,120.6714,120.6805,51862.0
2022-04-05 09:40:00,132.3,132.34,130.87,130.88,19246.0,120.7261,120.7626,119.4212,119.4303,19246.0
2022-04-05 09:50:00,131.02,131.02,130.01,130.53,29786.0,119.5581,119.5581,118.6364,119.111,29786.0
2022-04-05 10:00:00,130.38,130.6,128.83,128.85,37190.0,118.9741,119.1748,117.5597,117.5779,37190.0
2022-04-05 10:10:00,128.92,129.1,128.66,128.73,57341.0,117.6418,117.8061,117.4045,117.4684,57341.0
2022-04-05 10:20:00,128.77,129.46,128.56,129.34,23878.0,117.5049,118.1346,117.3133,118.0251,23878.0
2022-04-05 10:30:00,129.42,129.55,128.75,128.87,14822.0,118.0981,118.2167,117.4867,117.5962,14822.0
2022-04-05 10:40:00,128.85,129.22,128.63,129.14,23769.0,117.5779,117.9156,117.3772,117.8426,23769.0
2022-04-05 10:50:00,129.21,129.32,128.99,128.99,12022.0,117.9064,118.0068,117.7057,117.7057,12022.0
2022-04-05 11:00:00,128.93,129.18,128.8,128.97,18138.0,117.6509,117.8791,117.5323,117.6874,18138.0
2022-04-05 11:10:00,129.01,129.33,128.75,129.02,20273.0,117.7239,118.0159,117.4867,117.7331,20273.0
2022-04-05 11:20:00,129.08,129.15,128.56,128.64,21767.0,117.7878,117.8517,117.3133,117.3863,21767.0
2022-04-05 11:30:00,128.61,128.91,128.47,128.47,13737.0,117.3589,117.6327,117.2312,117.2312,13737.0
2022-04-05 11:40:00,128.5,128.69,128.42,128.47,10843.0,117.2585,117.4319,117.1855,117.2312,10843.0
2022-04-05 11:50:00,128.52,128.76,128.35,128.38,12596.0,117.2768,117.4958,117.1217,117.149,12596.0
2022-04-05 12:00:00,128.34,128.74,128.16,128.41,18503.0,117.1125,117.4775,116.9483,117.1764,18503.0
2022-04-05 12:10:00,128.39,128.41,128.15,128.15,8968.0,117.1582,117.1764,116.9392,116.9392,8968.0
2022-04-05 12:20:00,128.16,128.43,128.15,128.39,12301.0,116.9483,117.1947,116.9392,117.1582,12301.0
2022-04-05 12:30:00,128.35,128.97,128.31,128.85,14686.0,117.1217,117.6874,117.0852,117.5779,14686.0
2022-04-05 12:40:00,128.81,128.81,128.42,128.59,9836.0,117.5414,117.5414,117.1855,117.3407,9836.0
2022-04-05 12:50:00,128.61,128.96,128.55,128.93,10973.0,117.3589,117.6783,117.3042,117.6509,10973.0
2022-04-05 13:00:00,128.98,129.69,128.91,129.67,9760.0,117.6966,118.3444,117.6327,118.3262,9760.0
2022-04-05 13:10:00,129.8,129.86,129.21,129.36,12879.0,118.4448,118.4996,117.9064,118.0433,12879.0
2022-04-05 13:20:00,129.34,129.34,128.74,128.77,17535.0,118.0251,118.0251,117.4775,117.5049,17535.0
2022-04-05 13:30:00,128.74,128.86,128.59,128.78,14124.0,117.4775,117.587,117.3407,117.514,14124.0
2022-04-05 13:40:00,128.79,128.85,128.42,128.61,17780.0,117.5232,117.5779,117.1855,117.3589,17780.0
2022-04-05 13:50:00,128.64,128.87,128.54,128.77,11104.0,117.3863,117.5962,117.295,117.5049,11104.0
2022-04-05 14:00:00,128.78,128.97,128.71,128.85,9917.0,117.514,117.6874,117.4502,117.5779,9917.0
2022-04-05 14:10:00,128.86,129.66,128.78,129.66,20384.0,117.587,118.3171,117.514,118.3171,20384.0
2022-04-05 14:20:00,129.63,129.75,129.4,129.44,16782.0,118.2897,118.3992,118.0798,118.1163,16782.0
2022-04-05 14:30:00,129.45,129.45,128.97,128.97,24435.0,118.1254,118.1254,117.6874,117.6874,24435.0
2022-04-05 14:40:00,128.97,129.4,128.93,129.02,19364.0,117.6874,118.0798,117.6509,117.7331,19364.0
2022-04-05 14:50:00,129.01,129.14,128.86,128.88,15490.0,117.7239,117.8426,117.587,117.6053,15490.0
2022-04-05 15:00:00,128.98,129.05,128.52,128.6,11182.0,117.6966,117.7604,117.2768,117.3498,11182.0
2022-04-05 15:10:00,128.61,128.63,128.18,128.2,20800.0,117.3589,117.3772,116.9665,116.9848,20800.0
2022-04-05 15:20:00,128.21,128.52,128.16,128.29,24567.0,116.9939,117.2768,116.9483,117.0669,24567.0
2022-04-05 15:30:00,128.26,128.28,127.93,128.1,57049.0,117.0395,117.0578,116.7384,116.8935,57049.0
2022-04-05 15:40:00,128.1,128.2,127.85,127.9,54228.0,116.8935,116.9848,116.6654,116.711,54228.0
2022-04-05 15:50:00,127.83,128.33,127.8,127.89,168037.0,116.6472,117.1034,116.6198,116.7019,168037.0
2022-04-06 09:30:00,126.53,126.78,125.81,126.54,55345.0,115.4609,115.689,114.8039,115.47,55345.0
2022-04-06 09:40:00,126.44,126.85,125.6,125.95,50685.0,115.3788,115.7529,114.6122,114.9316,50685.0
2022-04-06 09:50:00,125.96,126.59,125.88,126.27,22791.0,114.9407,115.5156,114.8677,115.2236,22791.0
2022-04-06 10:00:00,126.18,126.28,125.41,125.58,22433.0,115.1415,115.2328,114.4389,114.594,22433.0
2022-04-06 10:10:00,125.55,126.5,125.29,126.43,37429.0,114.5666,115.4335,114.3294,115.3696,37429.0
2022-04-06 10:20:00,126.4,126.82,126.17,126.74,32043.0,115.3423,115.7255,115.1324,115.6525,32043.0
2022-04-06 10:30:00,126.79,127.36,126.67,127.33,33739.0,115.6981,116.2183,115.5886,116.1909,33739.0
2022-04-06 10:40:00,127.28,127.69,127.11,127.23,25955.0,116.1453,116.5194,115.9901,116.0996,25955.0
2022-04-06 10:50:00,127.24,127.24,126.49,126.5,25476.0,116.1088,116.1088,115.4244,115.4335,25476.0
2022-04-06 11:00:00,126.54,126.75,126.0,126.07,60397.0,115.47,115.6616,114.9772,115.0411,60397.0
2022-04-06 11:10:00,126.06,126.38,125.62,125.62,36961.0,115.032,115.324,114.6305,114.6305,36961.0
2022-04-06 11:20:00,125.62,126.4,125.57,125.63,38781.0,114.6305,115.3423,114.5849,114.6396,38781.0
2022-04-06 11:30:00,125.6,125.71,125.38,125.41,23724.0,114.6122,114.7126,114.4115,114.4389,23724.0
2022-04-06 11:40:00,125.51,125.9,125.32,125.76,34043.0,114.5301,114.886,114.3567,114.7582,34043.0
2022-04-06 11:50:00,125.75,126.0,125.31,125.31,23853.0,114.7491,114.9772,114.3476,114.3476,23853.0
2022-04-06 12:00:00,125.36,125.4,124.76,124.91,35288.0,114.3932,114.4297,113.8457,113.9826,35288.0
2022-04-06 12:10:00,124.92,125.07,124.71,124.79,23688.0,113.9917,114.1286,113.8001,113.8731,23688.0
2022-04-06 12:20:00,124.71,124.92,124.59,124.71,19432.0,113.8001,113.9917,113.6906,113.8001,19432.0
2022-04-06 12:30:00,124.62,124.87,124.45,124.56,14042.0,113.718,113.9461,113.5628,113.6632,14042.0
2022-04-06 12:40:00,124.51,124.67,124.44,124.53,14078.0,113.6176,113.7636,113.5537,113.6358,14078.0
2022-04-06 12:50:00,124.57,124.62,124.18,124.2,11539.0,113.6723,113.718,113.3165,113.3347,11539.0
2022-04-06 13:00:00,124.16,124.5,124.0,124.47,11517.0,113.2982,113.6085,113.1522,113.5811,11517.0
2022-04-06 13:10:00,124.48,124.78,124.38,124.78,16527.0,113.5902,113.864,113.499,113.864,16527.0
2022-04-06 13:20:00,124.72,125.25,124.72,125.25,17478.0,113.8092,114.2929,113.8092,114.2929,17478.0
2022-04-06 13:30:00,125.29,125.47,125.11,125.32,14551.0,114.3294,114.4936,114.1651,114.3567,14551.0
2022-04-06 13:40:00,125.35,126.15,125.34,126.13,25059.0,114.3841,115.1141,114.375,115.0959,25059.0
2022-04-06 13:50:00,126.08,126.08,125.39,125.39,30169.0,115.0503,115.0503,114.4206,114.4206,30169.0
2022-04-06 14:00:00,125.41,126.6,125.06,125.11,85993.0,114.4389,115.5248,114.1195,114.1651,85993.0
2022-04-06 14:10:00,125.09,125.19,124.37,124.46,19855.0,114.1469,114.2381,113.4898,113.572,19855.0
2022-04-06 14:20:00,124.59,125.2,124.49,124.68,16082.0,113.6906,114.2472,113.5993,113.7727,16082.0
2022-04-06 14:30:00,124.82,126.0,124.67,125.25,22936.0,113.9005,114.9772,113.7636,114.2929,22936.0
2022-04-06 14:40:00,125.13,125.61,124.95,125.0,15448.0,114.1834,114.6214,114.0191,114.0647,15448.0
2022-04-06 14:50:00,125.18,125.88,125.04,125.71,46893.0,114.229,114.8677,114.1012,114.7126,46893.0
2022-04-06 15:00:00,125.75,126.49,125.68,125.81,26226.0,114.7491,115.4244,114.6852,114.8039,26226.0
2022-04-06 15:10:00,125.96,126.12,125.47,125.64,26211.0,114.9407,115.0868,114.4936,114.6487,26211.0
2022-04-06 15:20:00,125.66,125.66,124.92,125.11,62574.0,114.667,114.667,113.9917,114.1651,62574.0
2022-04-06 15:30:00,125.05,125.08,124.32,124.99,125740.0,114.1104,114.1377,113.4442,114.0556,125740.0
2022-04-06 15:40:00,124.98,125.41,124.83,125.22,85351.0,114.0465,114.4389,113.9096,114.2655,85351.0
2022-04-06 15:50:00,125.27,125.35,124.32,124.43,207067.0,114.3111,114.3841,113.4442,113.5446,207067.0
2022-04-07 09:30:00,123.46,124.23,122.62,123.95,136795.0,112.6595,113.3621,111.8929,113.1066,136795.0
2022-04-07 09:40:00,123.99,124.0,122.27,122.32,29215.0,113.1431,113.1522,111.5736,111.6192,29215.0
2022-04-07 09:50:00,122.41,123.39,122.4,122.98,33320.0,111.7013,112.5956,111.6922,112.2214,33320.0
2022-04-07 10:00:00,123.0,123.35,122.47,122.71,34887.0,112.2397,112.5591,111.7561,111.9751,34887.0
2022-04-07 10:10:00,122.78,123.32,122.52,122.69,27434.0,112.0389,112.5317,111.8017,111.9568,27434.0
2022-04-07 10:20:00,122.61,122.87,122.34,122.55,24390.0,111.8838,112.1211,111.6374,111.8291,24390.0
2022-04-07 10:30:00,122.54,123.24,122.2,122.27,34781.0,111.8199,112.4587,111.5097,111.5736,34781.0
2022-04-07 10:40:00,122.15,122.15,121.1,121.35,40765.0,111.4641,111.4641,110.5059,110.734,40765.0
2022-04-07 10:50:00,121.4,121.99,121.4,121.63,18340.0,110.7797,111.3181,110.7797,110.9895,18340.0
2022-04-07 11:00:00,121.65,122.09,121.56,121.56,33893.0,111.0078,111.4093,110.9257,110.9257,33893.0
2022-04-07 11:10:00,121.57,121.59,121.1,121.2,17425.0,110.9348,110.953,110.5059,110.5972,17425.0
2022-04-07 11:20:00,121.24,121.43,120.98,121.03,26827.0,110.6337,110.807,110.3964,110.442,26827.0
2022-04-07 11:30:00,121.04,121.05,120.3,120.86,44593.0,110.4512,110.4603,109.7759,110.2869,44593.0
2022-04-07 11:40:00,120.79,121.11,120.56,120.83,23404.0,110.223,110.515,110.0132,110.2595,23404.0
2022-04-07 11:50:00,120.73,121.06,120.64,121.01,17302.0,110.1683,110.4694,110.0862,110.4238,17302.0
2022-04-07 12:00:00,120.97,121.13,120.82,120.99,15241.0,110.3873,110.5333,110.2504,110.4055,15241.0
2022-04-07 12:10:00,121.0,121.16,120.77,120.93,13107.0,110.4147,110.5607,110.2048,110.3508,13107.0
2022-04-07 12:20:00,120.93,121.19,120.74,120.97,17095.0,110.3508,110.588,110.1774,110.3873,17095.0
2022-04-07 12:30:00,120.96,121.31,120.89,121.05,17211.0,110.3782,110.6975,110.3143,110.4603,17211.0
2022-04-07 12:40:00,121.05,121.24,120.89,120.89,22431.0,110.4603,110.6337,110.3143,110.3143,22431.0
2022-04-07 12:50:00,120.9,121.47,120.9,121.39,14828.0,110.3234,110.8435,110.3234,110.7705,14828.0
2022-04-07 13:00:00,121.33,121.79,121.3,121.62,12806.0,110.7158,111.1355,110.6884,110.9804,12806.0
2022-04-07 13:10:00,121.62,122.27,121.54,122.16,13338.0,110.9804,111.5736,110.9074,111.4732,13338.0
2022-04-07 13:20:00,122.2,122.85,122.2,122.72,19081.0,111.5097,112.1028,111.5097,111.9842,19081.0
2022-04-07 13:30:00,122.68,122.97,122.55,122.63,25829.0,111.9477,112.2123,111.8291,111.9021,25829.0
2022-04-07 13:40:00,122.67,122.83,122.31,122.37,10512.0,111.9386,112.0846,111.6101,111.6648,10512.0
2022-04-07 13:50:00,122.36,123.14,122.2,123.05,9486.0,111.6557,112.3674,111.5097,112.2853,9486.0
2022-04-07 14:00:00,123.1,123.5,122.98,123.27,8943.0,112.3309,112.696,112.2214,112.4861,8943.0
2022-04-07 14:10:00,123.25,123.25,122.81,122.83,10483.0,112.4678,112.4678,112.0663,112.0846,10483.0
2022-04-07 14:20:00,122.87,123.64,122.61,123.1,33789.0,112.1211,112.8237,111.8838,112.3309,33789.0
2022-04-07 14:30:00,123.04,123.27,122.78,122.97,45849.0,112.2762,112.4861,112.0389,112.2123,45849.0
2022-04-07 14:40:00,122.95,123.21,122.69,123.13,15768.0,112.1941,112.4313,111.9568,112.3583,15768.0
2022-04-07 14:50:00,123.09,123.9,122.99,123.72,35961.0,112.3218,113.061,112.2306,112.8967,35961.0
2022-04-07 15:00:00,123.61,124.22,123.61,124.21,18193.0,112.7963,113.353,112.7963,113.3438,18193.0
2022-04-07 15:10:00,124.18,124.83,124.09,124.6,35961.0,113.3165,113.9096,113.2343,113.6997,35961.0
2022-04-07 15:20:00,124.59,124.59,124.01,124.16,34635.0,113.6906,113.6906,113.1613,113.2982,34635.0
2022-04-07 15:30:00,124.16,124.41,123.9,124.1,96421.0,113.2982,113.5263,113.061,113.2435,96421.0
2022-04-07 15:40:00,124.11,124.13,123.45,123.54,125736.0,113.2526,113.2708,112.6503,112.7325,125736.0
2022-04-07 15:50:00,123.49,123.49,122.94,122.96,114534.0,112.6868,112.6868,112.1849,112.2032,114534.0
2022-04-08 09:30:00,123.04,123.47,121.6,121.77,35033.0,112.2762,112.6686,110.9622,111.1173,35033.0
2022-04-08 09:40:00,121.68,121.97,121.09,121.62,12047.0,111.0352,111.2998,110.4968,110.9804,12047.0
2022-04-08 09:50:00,121.59,121.66,120.97,121.41,13819.0,110.953,111.0169,110.3873,110.7888,13819.0
2022-04-08 10:00:00,121.33,122.19,121.25,122.11,7750.0,110.7158,111.5006,110.6428,111.4276,7750.0
2022-04-08 10:10:00,122.06,122.15,121.57,122.02,11333.0,111.3819,111.4641,110.9348,111.3454,11333.0
2022-04-08 10:20:00,122.11,122.96,122.11,122.53,11266.0,111.4276,112.2032,111.4276,111.8108,11266.0
2022-04-08 10:30:00,122.61,122.9,122.53,122.89,12787.0,111.8838,112.1484,111.8108,112.1393,12787.0
2022-04-08 10:40:00,122.93,123.06,122.41,122.55,10046.0,112.1758,112.2944,111.7013,111.8291,10046.0
2022-04-08 10:50:00,122.56,123.65,122.56,123.65,12509.0,111.8382,112.8328,111.8382,112.8328,12509.0
2022-04-08 11:00:00,123.61,124.11,123.31,123.4,21140.0,112.7963,113.2526,112.5226,112.6047,21140.0
2022-04-08 11:10:00,123.42,123.67,123.32,123.37,13287.0,112.623,112.8511,112.5317,112.5773,13287.0
2022-04-08 11:20:00,123.36,123.36,122.99,123.26,10932.0,112.5682,112.5682,112.2306,112.477,10932.0
2022-04-08 11:30:00,123.22,123.47,122.97,123.14,12868.0,112.4404,112.6686,112.2123,112.3674,12868.0
2022-04-08 11:40:00,123.15,123.42,123.01,123.1,6511.0,112.3766,112.623,112.2488,112.3309,6511.0
2022-04-08 11:50:00,123.14,123.39,123.06,123.34,7874.0,112.3674,112.5956,112.2944,112.55,7874.0
2022-04-08 12:00:00,123.22,123.71,123.22,123.55,11770.0,112.4404,112.8876,112.4404,112.7416,11770.0
2022-04-08 12:10:00,123.53,124.0,123.43,123.86,14570.0,112.7233,113.1522,112.6321,113.0245,14570.0
2022-04-08 12:20:00,123.87,124.14,123.69,123.88,19828.0,113.0336,113.28,112.8693,113.0427,19828.0
2022-04-08 12:30:00,123.81,123.83,123.44,123.74,10486.0,112.9788,112.9971,112.6412,112.915,10486.0
2022-04-08 12:40:00,123.75,123.86,123.36,123.39,11833.0,112.9241,113.0245,112.5682,112.5956,11833.0
2022-04-08 12:50:00,123.42,123.85,123.42,123.78,6940.0,112.623,113.0153,112.623,112.9515,6940.0
2022-04-08 13:00:00,123.78,123.78,123.52,123.76,9721.0,112.9515,112.9515,112.7142,112.9332,9721.0
2022-04-08 13:10:00,123.72,123.73,123.05,123.14,10008.0,112.8967,112.9058,112.2853,112.3674,10008.0
2022-04-08 13:20:00,123.17,123.37,122.78,122.97,14967.0,112.3948,112.5773,112.0389,112.2123,14967.0
2022-04-08 13:30:00,123.04,123.1,122.9,122.97,11625.0,112.2762,112.3309,112.1484,112.2123,11625.0
2022-04-08 13:40:00,122.92,122.96,122.7,122.83,9272.0,112.1667,112.2032,111.9659,112.0846,9272.0
2022-04-08 13:50:00,122.84,123.08,122.63,122.72,12651.0,112.0937,112.3127,111.9021,111.9842,12651.0
2022-04-08 14:00:00,122.67,122.94,122.54,122.8,12739.0,111.9386,112.1849,111.8199,112.0572,12739.0
2022-04-08 14:10:00,122.8,123.02,122.75,122.94,7782.0,112.0572,112.2579,112.0116,112.1849,7782.0
2022-04-08 14:20:00,122.98,123.18,122.43,122.57,7708.0,112.2214,112.4039,111.7196,111.8473,7708.0
2022-04-08 14:30:00,122.56,122.58,122.35,122.54,10836.0,111.8382,111.8564,111.6466,111.8199,10836.0
2022-04-08 14:40:00,122.46,122.52,122.06,122.37,18588.0,111.7469,111.8017,111.3819,111.6648,18588.0
2022-04-08 14:50:00,122.37,122.81,122.28,122.65,11805.0,111.6648,112.0663,111.5827,111.9203,11805.0
2022-04-08 15:00:00,122.61,122.68,122.19,122.19,13908.0,111.8838,111.9477,111.5006,111.5006,13908.0
2022-04-08 15:10:00,122.17,122.69,122.13,122.32,20843.0,111.4823,111.9568,111.4458,111.6192,20843.0
2022-04-08 15:20:00,122.32,122.75,122.32,122.64,23565.0,111.6192,112.0116,111.6192,111.9112,23565.0
2022-04-08 15:30:00,122.65,122.71,122.24,122.37,25757.0,111.9203,111.9751,111.5462,111.6648,25757.0
2022-04-08 15:40:00,122.36,122.67,122.21,122.42,40676.0,111.6557,111.9386,111.5188,111.7104,40676.0
2022-04-08 15:50:00,122.42,122.56,122.07,122.26,85094.0,111.7104,111.8382,111.3911,111.5644,85094.0
2022-04-11 09:30:00,121.3,122.77,120.95,122.39,49124.0,110.6884,112.0298,110.369,111.6831,49124.0
2022-04-11 09:40:00,122.52,124.26,122.38,124.02,40907.0,111.8017,113.3895,111.6739,113.1705,40907.0
2022-04-11 09:50:00,123.81,124.35,123.48,124.02,37091.0,112.9788,113.4716,112.6777,113.1705,37091.0
2022-04-11 10:00:00,123.93,124.27,123.25,123.87,31415.0,113.0883,113.3986,112.4678,113.0336,31415.0
2022-04-11 10:10:00,123.92,124.13,122.91,123.04,40976.0,113.0792,113.2708,112.1576,112.2762,40976.0
2022-04-11 10:20:00,123.03,123.55,122.97,123.15,20488.0,112.2671,112.7416,112.2123,112.3766,20488.0
2022-04-11 10:30:00,123.24,123.65,123.07,123.25,30871.0,112.4587,112.8328,112.3036,112.4678,30871.0
2022-04-11 10:40:00,123.23,123.23,122.51,122.52,12245.0,112.4496,112.4496,111.7926,111.8017,12245.0
2022-04-11 10:50:00,122.45,122.66,122.09,122.1,16551.0,111.7378,111.9294,111.4093,111.4184,16551.0
2022-04-11 11:00:00,122.06,122.28,121.92,122.15,16075.0,111.3819,111.5827,111.2542,111.4641,16075.0
2022-04-11 11:10:00,122.19,122.39,121.96,122.27,12066.0,111.5006,111.6831,111.2907,111.5736,12066.0
2022-04-11 11:20:00,122.34,122.59,122.29,122.51,10418.0,111.6374,111.8656,111.5918,111.7926,10418.0
2022-04-11 11:30:00,122.57,122.88,122.49,122.74,8862.0,111.8473,112.1302,111.7743,112.0024,8862.0
2022-04-11 11:40:00,122.66,122.9,122.52,122.53,8941.0,111.9294,112.1484,111.8017,111.8108,8941.0
2022-04-11 11:50:00,122.49,122.93,122.37,122.74,6996.0,111.7743,112.1758,111.6648,112.0024,6996.0
2022-04-11 12:00:00,122.62,122.74,122.48,122.66,5936.0,111.8929,112.0024,111.7652,111.9294,5936.0
2022-04-11 12:10:00,122.72,122.82,122.52,122.62,7672.0,111.9842,112.0754,111.8017,111.8929,7672.0
2022-04-11 12:20:00,122.66,122.77,122.27,122.3,10034.0,111.9294,112.0298,111.5736,111.6009,10034.0
2022-04-11 12:30:00,122.32,122.48,122.08,122.48,8398.0,111.6192,111.7652,111.4002,111.7652,8398.0
2022-04-11 12:40:00,122.46,122.58,122.33,122.44,7946.0,111.7469,111.8564,111.6283,111.7287,7946.0
2022-04-11 12:50:00,122.39,122.58,122.22,122.58,9263.0,111.6831,111.8564,111.5279,111.8564,9263.0
2022-04-11 13:00:00,122.77,123.0,122.72,122.96,6363.0,112.0298,112.2397,111.9842,112.2032,6363.0
2022-04-11 13:10:00,122.83,122.97,122.65,122.68,13606.0,112.0846,112.2123,111.9203,111.9477,13606.0
2022-04-11 13:20:00,122.76,122.89,122.64,122.8,10863.0,112.0207,112.1393,111.9112,112.0572,10863.0
2022-04-11 13:30:00,122.84,123.17,122.83,122.9,9969.0,112.0937,112.3948,112.0846,112.1484,9969.0
2022-04-11 13:40:00,123.02,123.02,122.69,122.69,26805.0,112.2579,112.2579,111.9568,111.9568,26805.0
2022-04-11 13:50:00,122.72,122.75,122.52,122.72,15413.0,111.9842,112.0116,111.8017,111.9842,15413.0
2022-04-11 14:00:00,122.75,122.87,122.41,122.73,10789.0,112.0116,112.1211,111.7013,111.9933,10789.0
2022-04-11 14:10:00,122.68,122.69,122.19,122.26,8628.0,111.9477,111.9568,111.5006,111.5644,8628.0
2022-04-11 14:20:00,122.22,122.25,122.05,122.15,16193.0,111.5279,111.5553,111.3728,111.4641,16193.0
2022-04-11 14:30:00,122.09,122.19,122.01,122.08,11076.0,111.4093,111.5006,111.3363,111.4002,11076.0
2022-04-11 14:40:00,122.12,122.52,121.92,122.52,30514.0,111.4367,111.8017,111.2542,111.8017,30514.0
2022-04-11 14:50:00,122.47,122.53,122.22,122.45,15403.0,111.7561,111.8108,111.5279,111.7378,15403.0
2022-04-11 15:00:00,122.5,122.67,122.16,122.24,20862.0,111.7834,111.9386,111.4732,111.5462,20862.0
2022-04-11 15:10:00,122.32,122.4,121.92,122.08,23195.0,111.6192,111.6922,111.2542,111.4002,23195.0
2022-04-11 15:20:00,122.17,122.22,121.9,121.99,19349.0,111.4823,111.5279,111.2359,111.3181,19349.0
2022-04-11 15:30:00,121.99,122.08,121.49,121.64,34562.0,111.3181,111.4002,110.8618,110.9987,34562.0
2022-04-11 15:40:00,121.63,121.71,121.49,121.53,35513.0,110.9895,111.0625,110.8618,110.8983,35513.0
2022-04-11 15:50:00,121.39,121.55,120.82,120.98,288857.0,110.7705,110.9165,110.2504,110.3964,288857.0
2022-04-12 09:30:00,122.37,122.8,121.36,122.39,87287.0,111.6648,112.0572,110.7432,111.6831,87287.0
2022-04-12 09:40:00,122.38,123.09,121.91,122.88,38097.0,111.6739,112.3218,111.2451,112.1302,38097.0
2022-04-12 09:50:00,122.81,123.57,122.74,123.07,35333.0,112.0663,112.7598,112.0024,112.3036,35333.0
2022-04-12 10:00:00,123.09,123.16,122.19,122.55,18472.0,112.3218,112.3857,111.5006,111.8291,18472.0
2022-04-12 10:10:00,122.65,122.9,122.34,122.44,15406.0,111.9203,112.1484,111.6374,111.7287,15406.0
2022-04-12 10:20:00,122.49,122.94,122.48,122.62,17502.0,111.7743,112.1849,111.7652,111.8929,17502.0
2022-04-12 10:30:00,122.51,122.74,121.99,122.22,8151.0,111.7926,112.0024,111.3181,111.5279,8151.0
2022-04-12 10:40:00,122.18,122.18,121.41,121.53,11751.0,111.4914,111.4914,110.7888,110.8983,11751.0
2022-04-12 10:50:00,121.36,121.77,121.25,121.73,13109.0,110.7432,111.1173,110.6428,111.0808,13109.0
2022-04-12 11:00:00,121.65,121.85,120.97,120.97,13057.0,111.0078,111.1903,110.3873,110.3873,13057.0
2022-04-12 11:10:00,120.98,121.55,120.94,121.55,8420.0,110.3964,110.9165,110.3599,110.9165,8420.0
2022-04-12 11:20:00,121.54,122.69,121.46,122.62,11077.0,110.9074,111.9568,110.8344,111.8929,11077.0
2022-04-12 11:30:00,122.67,122.94,122.6,122.78,18453.0,111.9386,112.1849,111.8747,112.0389,18453.0
2022-04-12 11:40:00,122.79,123.3,122.77,122.99,19815.0,112.0481,112.5135,112.0298,112.2306,19815.0
2022-04-12 11:50:00,123.0,123.12,122.76,122.91,11431.0,112.2397,112.3492,112.0207,112.1576,11431.0
2022-04-12 12:00:00,122.92,122.97,122.42,122.54,10104.0,112.1667,112.2123,111.7104,111.8199,10104.0
2022-04-12 12:10:00,122.59,123.12,122.44,123.02,9229.0,111.8656,112.3492,111.7287,112.2579,9229.0
2022-04-12 12:20:00,122.97,123.01,122.48,122.66,9281.0,112.2123,112.2488,111.7652,111.9294,9281.0
2022-04-12 12:30:00,122.68,122.9,122.62,122.83,6938.0,111.9477,112.1484,111.8929,112.0846,6938.0
2022-04-12 12:40:00,122.85,123.02,122.65,122.98,7362.0,112.1028,112.2579,111.9203,112.2214,7362.0
2022-04-12 12:50:00,122.97,123.24,122.94,122.97,7313.0,112.2123,112.4587,112.1849,112.2123,7313.0
2022-04-12 13:00:00,123.01,123.02,122.57,122.7,7269.0,112.2488,112.2579,111.8473,111.9659,7269.0
2022-04-12 13:10:00,122.89,123.25,122.79,123.06,8478.0,112.1393,112.4678,112.0481,112.2944,8478.0
2022-04-12 13:20:00,123.14,123.27,122.77,122.92,10060.0,112.3674,112.4861,112.0298,112.1667,10060.0
2022-04-12 13:30:00,122.91,123.0,122.66,122.75,7818.0,112.1576,112.2397,111.9294,112.0116,7818.0
2022-04-12 13:40:00,122.78,122.88,122.47,122.56,7875.0,112.0389,112.1302,111.7561,111.8382,7875.0
2022-04-12 13:50:00,122.57,122.57,122.08,122.12,8395.0,111.8473,111.8473,111.4002,111.4367,8395.0
2022-04-12 14:00:00,122.11,122.24,121.74,122.17,10637.0,111.4276,111.5462,111.0899,111.4823,10637.0
2022-04-12 14:10:00,122.1,122.1,121.16,121.32,13056.0,111.4184,111.4184,110.5607,110.7067,13056.0
2022-04-12 14:20:00,121.32,121.48,121.09,121.15,16810.0,110.7067,110.8527,110.4968,110.5515,16810.0
2022-04-12 14:30:00,121.07,121.35,120.9,121.08,15214.0,110.4785,110.734,110.3234,110.4877,15214.0
2022-04-12 14:40:00,121.09,121.41,120.95,121.18,26144.0,110.4968,110.7888,110.369,110.5789,26144.0
2022-04-12 14:50:00,121.09,121.22,120.89,121.02,34597.0,110.4968,110.6154,110.3143,110.4329,34597.0
2022-04-12 15:00:00,120.95,121.03,120.36,120.36,18890.0,110.369,110.442,109.8306,109.8306,18890.0
2022-04-12 15:10:00,120.38,120.55,120.35,120.5,15108.0,109.8489,110.004,109.8215,109.9584,15108.0
2022-04-12 15:20:00,120.58,120.8,120.03,120.17,41103.0,110.0314,110.2322,109.5295,109.6573,41103.0
2022-04-12 15:30:00,120.17,120.43,119.92,120.41,33865.0,109.6573,109.8945,109.4291,109.8763,33865.0
2022-04-12 15:40:00,120.39,120.84,120.29,120.79,35117.0,109.858,110.2687,109.7668,110.223,35117.0
2022-04-12 15:50:00,120.75,120.8,120.19,120.32,80546.0,110.1865,110.2322,109.6755,109.7941,80546.0
2022-04-13 09:30:00,120.58,120.79,119.76,120.63,41460.0,110.0314,110.223,109.2831,110.077,41460.0
2022-04-13 09:40:00,120.58,121.74,120.56,121.27,17762.0,110.0314,111.0899,110.0132,110.661,17762.0
2022-04-13 09:50:00,121.22,121.67,120.88,121.03,11360.0,110.6154,111.026,110.3052,110.442,11360.0
2022-04-13 10:00:00,121.08,122.08,120.82,121.54,21732.0,110.4877,111.4002,110.2504,110.9074,21732.0
2022-04-13 10:10:00,121.4,122.02,121.4,121.99,7463.0,110.7797,111.3454,110.7797,111.3181,7463.0
2022-04-13 10:20:00,121.9,122.39,121.9,122.31,16690.0,111.2359,111.6831,111.2359,111.6101,16690.0
2022-04-13 10:30:00,122.32,122.68,122.02,122.07,21678.0,111.6192,111.9477,111.3454,111.3911,21678.0
2022-04-13 10:40:00,121.9,122.34,121.68,122.09,13719.0,111.2359,111.6374,111.0352,111.4093,13719.0
2022-04-13 10:50:00,122.05,122.37,122.0,122.31,10009.0,111.3728,111.6648,111.3272,111.6101,10009.0
2022-04-13 11:00:00,122.36,122.77,122.26,122.64,12270.0,111.6557,112.0298,111.5644,111.9112,12270.0
2022-04-13 11:10:00,122.63,123.09,122.5,123.01,13386.0,111.9021,112.3218,111.7834,112.2488,13386.0
2022-04-13 11:20:00,122.97,123.2,122.86,122.87,10166.0,112.2123,112.4222,112.1119,112.1211,10166.0
2022-04-13 11:30:00,123.01,123.06,122.48,122.57,13071.0,112.2488,112.2944,111.7652,111.8473,13071.0
2022-04-13 11:40:00,122.61,122.68,122.49,122.59,9426.0,111.8838,111.9477,111.7743,111.8656,9426.0
2022-04-13 11:50:00,122.52,122.7,122.4,122.58,5042.0,111.8017,111.9659,111.6922,111.8564,5042.0
2022-04-13 12:00:00,122.61,122.66,122.37,122.41,4838.0,111.8838,111.9294,111.6648,111.7013,4838.0
2022-04-13 12:10:00,122.34,122.34,121.83,122.13,5812.0,111.6374,111.6374,111.172,111.4458,5812.0
2022-04-13 12:20:00,122.1,122.33,121.95,122.05,5674.0,111.4184,111.6283,111.2816,111.3728,5674.0
2022-04-13 12:30:00,121.98,122.48,121.98,122.39,6225.0,111.3089,111.7652,111.3089,111.6831,6225.0
2022-04-13 12:40:00,122.39,122.54,122.07,122.1,6144.0,111.6831,111.8199,111.3911,111.4184,6144.0
2022-04-13 12:50:00,122.09,122.34,122.09,122.15,3968.0,111.4093,111.6374,111.4093,111.4641,3968.0
2022-04-13 13:00:00,122.22,122.31,121.97,122.2,3571.0,111.5279,111.6101,111.2998,111.5097,3571.0
2022-04-13 13:10:00,122.15,122.35,121.71,121.78,3757.0,111.4641,111.6466,111.0625,111.1264,3757.0
2022-04-13 13:20:00,121.83,122.02,121.7,121.93,5370.0,111.172,111.3454,111.0534,111.2633,5370.0
2022-04-13 13:30:00,121.93,121.93,121.54,121.63,6714.0,111.2633,111.2633,110.9074,110.9895,6714.0
2022-04-13 13:40:00,121.73,121.76,121.57,121.64,7612.0,111.0808,111.1082,110.9348,110.9987,7612.0
2022-04-13 13:50:00,121.62,121.62,121.0,121.38,14276.0,110.9804,110.9804,110.4147,110.7614,14276.0
2022-04-13 14:00:00,121.39,121.73,121.31,121.63,6380.0,110.7705,111.0808,110.6975,110.9895,6380.0
2022-04-13 14:10:00,121.53,121.67,121.35,121.48,10362.0,110.8983,111.026,110.734,110.8527,10362.0
2022-04-13 14:20:00,121.52,121.55,121.4,121.46,5909.0,110.8892,110.9165,110.7797,110.8344,5909.0
2022-04-13 14:30:00,121.41,121.61,121.37,121.51,7938.0,110.7888,110.9713,110.7523,110.88,7938.0
2022-04-13 14:40:00,121.52,121.88,121.48,121.86,9988.0,110.8892,111.2177,110.8527,111.1994,9988.0
2022-04-13 14:50:00,121.9,122.02,121.77,121.88,11837.0,111.2359,111.3454,111.1173,111.2177,11837.0
2022-04-13 15:00:00,121.88,122.1,121.67,122.03,6904.0,111.2177,111.4184,111.026,111.3546,6904.0
2022-04-13 15:10:00,122.04,122.09,121.94,122.06,12163.0,111.3637,111.4093,111.2724,111.3819,12163.0
2022-04-13 15:20:00,122.03,122.34,121.99,122.32,14759.0,111.3546,111.6374,111.3181,111.6192,14759.0
2022-04-13 15:30:00,122.41,122.72,122.35,122.64,21413.0,111.7013,111.9842,111.6466,111.9112,21413.0
2022-04-13 15:40:00,122.63,122.68,122.46,122.52,31024.0,111.9021,111.9477,111.7469,111.8017,31024.0
2022-04-13 15:50:00,122.43,122.54,122.11,122.41,136892.0,111.7196,111.8199,111.4276,111.7013,136892.0
2022-04-14 09:30:00,123.01,123.13,121.79,121.79,50755.0,112.2488,112.3583,111.1355,111.1355,50755.0
2022-04-14 09:40:00,121.83,121.83,120.6,120.66,10832.0,111.172,111.172,110.0497,110.1044,10832.0
2022-04-14 09:50:00,120.84,121.02,120.5,120.53,16340.0,110.2687,110.4329,109.9584,109.9858,16340.0
2022-04-14 10:00:00,120.49,120.98,120.13,120.31,16279.0,109.9493,110.3964,109.6208,109.785,16279.0
2022-04-14 10:10:00,120.4,121.11,120.4,120.77,11350.0,109.8671,110.515,109.8671,110.2048,11350.0
2022-04-14 10:20:00,120.71,121.03,120.63,120.84,6892.0,110.15,110.442,110.077,110.2687,6892.0
2022-04-14 10:30:00,120.76,120.87,120.49,120.58,16182.0,110.1957,110.296,109.9493,110.0314,16182.0
2022-04-14 10:40:00,120.58,120.68,120.4,120.42,8871.0,110.0314,110.1227,109.8671,109.8854,8871.0
2022-04-14 10:50:00,120.39,120.48,120.25,120.3,12046.0,109.858,109.9402,109.7303,109.7759,12046.0
2022-04-14 11:00:00,120.34,120.59,120.27,120.46,9272.0,109.8124,110.0405,109.7485,109.9219,9272.0
2022-04-14 11:10:00,120.4,120.71,120.17,120.49,10488.0,109.8671,110.15,109.6573,109.9493,10488.0
2022-04-14 11:20:00,120.53,120.93,120.43,120.77,8320.0,109.9858,110.3508,109.8945,110.2048,8320.0
2022-04-14 11:30:00,120.75,120.78,120.01,120.03,47492.0,110.1865,110.2139,109.5113,109.5295,47492.0
2022-04-14 11:40:00,120.04,120.26,119.87,120.2,66683.0,109.5386,109.7394,109.3835,109.6846,66683.0
2022-04-14 11:50:00,120.17,120.2,119.95,120.03,20961.0,109.6573,109.6846,109.4565,109.5295,20961.0
2022-04-14 12:00:00,120.0,120.12,119.76,120.06,20703.0,109.5021,109.6116,109.2831,109.5569,20703.0
2022-04-14 12:10:00,119.98,120.06,119.55,119.66,45295.0,109.4839,109.5569,109.0915,109.1919,45295.0
2022-04-14 12:20:00,119.63,119.7,119.46,119.52,44423.0,109.1645,109.2284,109.0094,109.0641,44423.0
2022-04-14 12:30:00,119.5,119.68,119.33,119.55,22231.0,109.0459,109.2101,108.8908,109.0915,22231.0
2022-04-14 12:40:00,119.58,119.66,119.36,119.41,28541.0,109.1189,109.1919,108.9181,108.9638,28541.0
2022-04-14 12:50:00,119.44,119.65,119.26,119.64,8903.0,108.9911,109.1828,108.8269,109.1736,8903.0
2022-04-14 13:00:00,119.67,119.68,119.54,119.56,10930.0,109.201,109.2101,109.0824,109.1006,10930.0
2022-04-14 13:10:00,119.55,119.65,119.3,119.4,14373.0,109.0915,109.1828,108.8634,108.9546,14373.0
2022-04-14 13:20:00,119.4,119.6,119.39,119.43,15996.0,108.9546,109.1371,108.9455,108.982,15996.0
2022-04-14 13:30:00,119.45,119.68,119.37,119.65,14264.0,109.0003,109.2101,108.9273,109.1828,14264.0
2022-04-14 13:40:00,119.66,119.78,119.62,119.68,17194.0,109.1919,109.3014,109.1554,109.2101,17194.0
2022-04-14 13:50:00,119.68,119.9,119.6,119.9,42909.0,109.2101,109.4109,109.1371,109.4109,42909.0
2022-04-14 14:00:00,119.97,120.24,119.7,119.7,17875.0,109.4748,109.7211,109.2284,109.2284,17875.0
2022-04-14 14:10:00,119.69,119.9,119.67,119.71,17362.0,109.2193,109.4109,109.201,109.2375,17362.0
2022-04-14 14:20:00,119.62,119.78,119.5,119.71,23213.0,109.1554,109.3014,109.0459,109.2375,23213.0
2022-04-14 14:30:00,119.71,119.8,119.27,119.35,13262.0,109.2375,109.3196,108.836,108.909,13262.0
2022-04-14 14:40:00,119.32,119.35,118.93,119.01,57402.0,108.8816,108.909,108.5257,108.5987,57402.0
2022-04-14 14:50:00,119.04,119.18,118.65,118.65,31618.0,108.6261,108.7539,108.2702,108.2702,31618.0
2022-04-14 15:00:00,118.63,118.9,118.5,118.5,26140.0,108.252,108.4984,108.1334,108.1334,26140.0
2022-04-14 15:10:00,118.54,118.66,118.35,118.6,34727.0,108.1699,108.2794,107.9965,108.2246,34727.0
2022-04-14 15:20:00,118.58,118.65,118.26,118.31,36699.0,108.2064,108.2702,107.9144,107.96,36699.0
2022-04-14 15:30:00,118.34,118.37,117.8,117.84,60397.0,107.9874,108.0147,107.4946,107.5311,60397.0
2022-04-14 15:40:00,117.84,118.1,117.77,117.99,57108.0,107.5311,107.7684,107.4672,107.668,57108.0
2022-04-14 15:50:00,117.96,118.12,117.65,117.69,164009.0,107.6406,107.7866,107.3577,107.3942,164009.0
2022-04-18 09:30:00,117.38,119.52,117.16,118.65,45938.0,107.1113,109.0641,106.9106,108.2702,45938.0
2022-04-18 09:40:00,118.59,118.78,117.86,117.91,19789.0,108.2155,108.3889,107.5494,107.595,19789.0
2022-04-18 09:50:00,117.85,118.44,117.6,118.27,42632.0,107.5402,108.0786,107.3121,107.9235,42632.0
2022-04-18 10:00:00,118.27,119.26,118.0,118.96,17571.0,107.9235,108.8269,107.6771,108.5531,17571.0
2022-04-18 10:10:00,118.9,119.64,118.83,119.31,15181.0,108.4984,109.1736,108.4345,108.8725,15181.0
2022-04-18 10:20:00,119.33,120.0,119.09,119.61,10198.0,108.8908,109.5021,108.6718,109.1463,10198.0
2022-04-18 10:30:00,119.68,119.91,119.42,119.81,10965.0,109.2101,109.42,108.9729,109.3288,10965.0
2022-04-18 10:40:00,119.86,119.95,119.68,119.88,18622.0,109.3744,109.4565,109.2101,109.3926,18622.0
2022-04-18 10:50:00,119.87,119.89,119.35,119.57,12678.0,109.3835,109.4018,108.909,109.1098,12678.0
2022-04-18 11:00:00,119.58,119.76,119.34,119.44,21835.0,109.1189,109.2831,108.8999,108.9911,21835.0
2022-04-18 11:10:00,119.3,119.67,118.91,119.0,8324.0,108.8634,109.201,108.5075,108.5896,8324.0
2022-04-18 11:20:00,118.96,119.04,118.68,118.78,10292.0,108.5531,108.6261,108.2976,108.3889,10292.0
2022-04-18 11:30:00,118.69,118.92,118.67,118.69,10743.0,108.3067,108.5166,108.2885,108.3067,10743.0
2022-04-18 11:40:00,118.69,118.84,118.51,118.54,8978.0,108.3067,108.4436,108.1425,108.1699,8978.0
2022-04-18 11:50:00,118.58,119.0,118.54,118.96,9733.0,108.2064,108.5896,108.1699,108.5531,9733.0
2022-04-18 12:00:00,118.9,118.9,118.5,118.5,10831.0,108.4984,108.4984,108.1334,108.1334,10831.0
2022-04-18 12:10:00,118.49,118.5,117.89,117.92,17012.0,108.1242,108.1334,107.5767,107.6041,17012.0
2022-04-18 12:20:00,117.92,117.96,117.65,117.68,10359.0,107.6041,107.6406,107.3577,107.3851,10359.0
2022-04-18 12:30:00,117.62,117.91,117.62,117.89,9013.0,107.3303,107.595,107.3303,107.5767,9013.0
2022-04-18 12:40:00,117.82,118.0,117.69,117.88,11674.0,107.5129,107.6771,107.3942,107.5676,11674.0
2022-04-18 12:50:00,118.0,118.09,117.9,117.95,9068.0,107.6771,107.7592,107.5859,107.6315,9068.0
2022-04-18 13:00:00,117.95,118.33,117.75,118.23,7162.0,107.6315,107.9782,107.449,107.887,7162.0
2022-04-18 13:10:00,118.33,118.56,118.18,118.23,9117.0,107.9782,108.1881,107.8414,107.887,9117.0
2022-04-18 13:20:00,118.2,118.49,118.14,118.34,9455.0,107.8596,108.1242,107.8049,107.9874,9455.0
2022-04-18 13:30:00,118.39,119.12,118.39,118.91,9740.0,108.033,108.6991,108.033,108.5075,9740.0
2022-04-18 13:40:00,118.9,119.13,118.76,119.13,14865.0,108.4984,108.7083,108.3706,108.7083,14865.0
2022-04-18 13:50:00,119.08,119.35,118.99,119.13,11694.0,108.6626,108.909,108.5805,108.7083,11694.0
2022-04-18 14:00:00,119.16,119.27,118.96,119.01,9375.0,108.7356,108.836,108.5531,108.5987,9375.0
2022-04-18 14:10:00,118.96,119.23,118.71,118.75,9940.0,108.5531,108.7995,108.325,108.3615,9940.0
2022-04-18 14:20:00,118.75,119.35,118.65,119.13,7875.0,108.3615,108.909,108.2702,108.7083,7875.0
2022-04-18 14:30:00,119.11,119.43,119.09,119.33,10960.0,108.69,108.982,108.6718,108.8908,10960.0
2022-04-18 14:40:00,119.32,119.4,119.1,119.29,8839.0,108.8816,108.9546,108.6809,108.8543,8839.0
2022-04-18 14:50:00,119.22,119.47,119.01,119.04,13083.0,108.7904,109.0185,108.5987,108.6261,13083.0
2022-04-18 15:00:00,119.11,119.15,118.84,119.01,13874.0,108.69,108.7265,108.4436,108.5987,13874.0
2022-04-18 15:10:00,119.04,119.19,118.92,119.04,14690.0,108.6261,108.763,108.5166,108.6261,14690.0
2022-04-18 15:20:00,119.07,119.19,118.93,119.03,13901.0,108.6535,108.763,108.5257,108.617,13901.0
2022-04-18 15:30:00,119.02,119.02,118.5,118.57,26162.0,108.6079,108.6079,108.1334,108.1972,26162.0
2022-04-18 15:40:00,118.6,118.7,118.35,118.38,22783.0,108.2246,108.3159,107.9965,108.0239,22783.0
2022-04-18 15:50:00,118.35,119.35,118.22,119.31,150663.0,107.9965,108.909,107.8779,108.8725,150663.0
2022-04-19 09:30:00,119.49,119.49,118.16,118.3,38824.0,109.0368,109.0368,107.8231,107.9509,38824.0
2022-04-19 09:40:00,118.29,119.15,118.25,118.72,9782.0,107.9417,108.7265,107.9052,108.3341,9782.0
2022-04-19 09:50:00,118.73,119.19,118.38,119.19,10415.0,108.3432,108.763,108.0239,108.763,10415.0
2022-04-19 10:00:00,119.32,119.74,118.88,119.63,20036.0,108.8816,109.2649,108.4801,109.1645,20036.0
2022-04-19 10:10:00,119.71,120.2,119.71,120.15,14703.0,109.2375,109.6846,109.2375,109.639,14703.0
2022-04-19 10:20:00,120.09,120.12,119.8,119.91,13353.0,109.5843,109.6116,109.3196,109.42,13353.0
2022-04-19 10:30:00,119.89,120.46,119.86,120.46,12274.0,109.4018,109.9219,109.3744,109.9219,12274.0
2022-04-19 10:40:00,120.44,120.89,120.39,120.81,12968.0,109.9036,110.3143,109.858,110.2413,12968.0
2022-04-19 10:50:00,120.78,121.0,120.7,120.7,17443.0,110.2139,110.4147,110.1409,110.1409,17443.0
2022-04-19 11:00:00,120.64,120.9,120.46,120.77,6948.0,110.0862,110.3234,109.9219,110.2048,6948.0
2022-04-19 11:10:00,120.87,121.12,120.73,120.77,19820.0,110.296,110.5242,110.1683,110.2048,19820.0
2022-04-19 11:20:00,120.78,121.24,120.78,121.23,8662.0,110.2139,110.6337,110.2139,110.6245,8662.0
2022-04-19 11:30:00,121.29,121.43,121.01,121.42,12112.0,110.6793,110.807,110.4238,110.7979,12112.0
2022-04-19 11:40:00,121.39,121.44,121.16,121.42,11202.0,110.7705,110.8162,110.5607,110.7979,11202.0
2022-04-19 11:50:00,121.39,121.41,121.1,121.1,11218.0,110.7705,110.7888,110.5059,110.5059,11218.0
2022-04-19 12:00:00,121.16,121.45,121.03,121.45,23288.0,110.5607,110.8253,110.442,110.8253,23288.0
2022-04-19 12:10:00,121.43,121.43,121.24,121.39,4552.0,110.807,110.807,110.6337,110.7705,4552.0
2022-04-19 12:20:00,121.37,121.4,121.06,121.09,6197.0,110.7523,110.7797,110.4694,110.4968,6197.0
2022-04-19 12:30:00,121.06,121.13,120.92,121.1,5168.0,110.4694,110.5333,110.3417,110.5059,5168.0
2022-04-19 12:40:00,121.05,121.18,121.01,121.17,5166.0,110.4603,110.5789,110.4238,110.5698,5166.0
2022-04-19 12:50:00,121.18,121.32,121.09,121.12,6427.0,110.5789,110.7067,110.4968,110.5242,6427.0
2022-04-19 13:00:00,121.1,121.23,121.1,121.13,5776.0,110.5059,110.6245,110.5059,110.5333,5776.0
2022-04-19 13:10:00,121.1,121.25,121.05,121.22,5121.0,110.5059,110.6428,110.4603,110.6154,5121.0
2022-04-19 13:20:00,121.2,121.33,120.87,120.91,7419.0,110.5972,110.7158,110.296,110.3325,7419.0
2022-04-19 13:30:00,120.88,121.02,120.88,120.96,4838.0,110.3052,110.4329,110.3052,110.3782,4838.0
2022-04-19 13:40:00,120.94,120.98,120.75,120.97,7330.0,110.3599,110.3964,110.1865,110.3873,7330.0
2022-04-19 13:50:00,121.1,121.19,121.0,121.01,6771.0,110.5059,110.588,110.4147,110.4238,6771.0
2022-04-19 14:00:00,120.97,121.13,120.88,120.88,5575.0,110.3873,110.5333,110.3052,110.3052,5575.0
2022-04-19 14:10:00,120.92,120.92,120.55,120.66,11664.0,110.3417,110.3417,110.004,110.1044,11664.0
2022-04-19 14:20:00,120.63,120.78,120.5,120.64,8520.0,110.077,110.2139,109.9584,110.0862,8520.0
2022-04-19 14:30:00,120.69,120.97,120.59,120.95,7394.0,110.1318,110.3873,110.0405,110.369,7394.0
2022-04-19 14:40:00,121.05,121.19,120.92,120.92,11357.0,110.4603,110.588,110.3417,110.3417,11357.0
2022-04-19 14:50:00,120.92,121.1,120.88,121.09,11562.0,110.3417,110.5059,110.3052,110.4968,11562.0
2022-04-19 15:00:00,121.06,121.12,120.79,121.02,9069.0,110.4694,110.5242,110.223,110.4329,9069.0
2022-04-19 15:10:00,121.01,121.5,121.01,121.46,36162.0,110.4238,110.8709,110.4238,110.8344,36162.0
2022-04-19 15:20:00,121.48,121.61,121.36,121.54,22051.0,110.8527,110.9713,110.7432,110.9074,22051.0
2022-04-19 15:30:00,121.61,121.71,121.5,121.65,22467.0,110.9713,111.0625,110.8709,111.0078,22467.0
2022-04-19 15:40:00,121.64,121.64,121.24,121.41,28071.0,110.9987,110.9987,110.6337,110.7888,28071.0
2022-04-19 15:50:00,121.44,122.2,121.29,122.01,218789.0,110.8162,111.5097,110.6793,111.3363,218789.0
2022-04-20 09:30:00,123.07,123.82,122.62,122.86,53248.0,112.3036,112.988,111.8929,112.1119,53248.0
2022-04-20 09:40:00,122.71,123.28,121.85,123.21,30675.0,111.9751,112.4952,111.1903,112.4313,30675.0
2022-04-20 09:50:00,123.26,123.26,122.65,122.92,22082.0,112.477,112.477,111.9203,112.1667,22082.0
2022-04-20 10:00:00,122.84,123.12,121.92,122.31,11723.0,112.0937,112.3492,111.2542,111.6101,11723.0
2022-04-20 10:10:00,122.32,122.93,122.32,122.57,15478.0,111.6192,112.1758,111.6192,111.8473,15478.0
2022-04-20 10:20:00,122.59,122.83,122.19,122.59,5337.0,111.8656,112.0846,111.5006,111.8656,5337.0
2022-04-20 10:30:00,122.53,122.75,122.23,122.41,8529.0,111.8108,112.0116,111.5371,111.7013,8529.0
2022-04-20 10:40:00,122.45,122.71,122.34,122.68,10375.0,111.7378,111.9751,111.6374,111.9477,10375.0
2022-04-20 10:50:00,122.66,122.92,122.58,122.71,12501.0,111.9294,112.1667,111.8564,111.9751,12501.0
2022-04-20 11:00:00,122.71,122.71,121.88,121.88,13492.0,111.9751,111.9751,111.2177,111.2177,13492.0
2022-04-20 11:10:00,121.92,121.95,121.05,121.05,17433.0,111.2542,111.2816,110.4603,110.4603,17433.0
2022-04-20 11:20:00,121.02,121.2,120.94,120.98,9829.0,110.4329,110.5972,110.3599,110.3964,9829.0
2022-04-20 11:30:00,120.99,121.28,120.94,121.25,7885.0,110.4055,110.6702,110.3599,110.6428,7885.0
2022-04-20 11:40:00,121.17,121.48,121.17,121.19,6841.0,110.5698,110.8527,110.5698,110.588,6841.0
2022-04-20 11:50:00,121.23,121.23,120.9,121.07,11025.0,110.6245,110.6245,110.3234,110.4785,11025.0
2022-04-20 12:00:00,121.05,121.11,120.66,120.73,5274.0,110.4603,110.515,110.1044,110.1683,5274.0
2022-04-20 12:10:00,120.74,120.74,120.52,120.7,5726.0,110.1774,110.1774,109.9767,110.1409,5726.0
2022-04-20 12:20:00,120.67,120.72,120.41,120.71,7294.0,110.1135,110.1592,109.8763,110.15,7294.0
2022-04-20 12:30:00,120.71,121.32,120.68,120.98,9706.0,110.15,110.7067,110.1227,110.3964,9706.0
2022-04-20 12:40:00,120.97,121.15,120.9,121.04,4999.0,110.3873,110.5515,110.3234,110.4512,4999.0
2022-04-20 12:50:00,121.07,121.31,121.04,121.25,7040.0,110.4785,110.6975,110.4512,110.6428,7040.0
2022-04-20 13:00:00,121.23,121.39,121.06,121.14,6975.0,110.6245,110.7705,110.4694,110.5424,6975.0
2022-04-20 13:10:00,121.2,121.76,121.16,121.47,7712.0,110.5972,111.1082,110.5607,110.8435,7712.0
2022-04-20 13:20:00,121.55,121.77,121.5,121.68,4463.0,110.9165,111.1173,110.8709,111.0352,4463.0
2022-04-20 13:30:00,121.69,121.79,121.55,121.65,10373.0,111.0443,111.1355,110.9165,111.0078,10373.0
2022-04-20 13:40:00,121.65,121.88,121.59,121.59,5701.0,111.0078,111.2177,110.953,110.953,5701.0
2022-04-20 13:50:00,121.52,121.64,121.41,121.63,8420.0,110.8892,110.9987,110.7888,110.9895,8420.0
2022-04-20 14:00:00,121.62,121.77,121.44,121.5,6150.0,110.9804,111.1173,110.8162,110.8709,6150.0
2022-04-20 14:10:00,121.5,121.58,121.17,121.2,7226.0,110.8709,110.9439,110.5698,110.5972,7226.0
2022-04-20 14:20:00,121.23,121.26,121.09,121.2,6279.0,110.6245,110.6519,110.4968,110.5972,6279.0
2022-04-20 14:30:00,121.18,121.36,121.04,121.11,7070.0,110.5789,110.7432,110.4512,110.515,7070.0
2022-04-20 14:40:00,121.12,121.34,121.0,121.24,7091.0,110.5242,110.7249,110.4147,110.6337,7091.0
2022-04-20 14:50:00,121.25,121.27,120.82,121.06,12631.0,110.6428,110.661,110.2504,110.4694,12631.0
2022-04-20 15:00:00,121.06,121.36,121.06,121.31,10209.0,110.4694,110.7432,110.4694,110.6975,10209.0
2022-04-20 15:10:00,121.34,121.56,121.21,121.41,33023.0,110.7249,110.9257,110.6063,110.7888,33023.0
2022-04-20 15:20:00,121.42,121.5,121.24,121.3,13450.0,110.7979,110.8709,110.6337,110.6884,13450.0
2022-04-20 15:30:00,121.3,121.36,121.04,121.21,20409.0,110.6884,110.7432,110.4512,110.6063,20409.0
2022-04-20 15:40:00,121.19,121.66,121.15,121.49,17057.0,110.588,111.0169,110.5515,110.8618,17057.0
2022-04-20 15:50:00,121.49,121.53,120.67,120.82,112298.0,110.8618,110.8983,110.1135,110.2504,112298.0
2022-04-21 09:30:00,122.72,124.19,122.39,123.11,39036.0,111.9842,113.3256,111.6831,112.3401,39036.0
2022-04-21 09:40:00,123.14,123.39,122.63,122.9,15224.0,112.3674,112.5956,111.9021,112.1484,15224.0
2022-04-21 09:50:00,122.98,123.27,122.13,122.24,8349.0,112.2214,112.4861,111.4458,111.5462,8349.0
2022-04-21 10:00:00,122.04,122.57,121.66,121.98,12661.0,111.3637,111.8473,111.0169,111.3089,12661.0
2022-04-21 10:10:00,121.99,122.16,121.66,121.84,7474.0,111.3181,111.4732,111.0169,111.1812,7474.0
2022-04-21 10:20:00,121.79,122.56,121.6,122.5,13435.0,111.1355,111.8382,110.9622,111.7834,13435.0
2022-04-21 10:30:00,122.45,122.75,122.16,122.29,9824.0,111.7378,112.0116,111.4732,111.5918,9824.0
2022-04-21 10:40:00,122.33,122.36,121.73,121.77,7363.0,111.6283,111.6557,111.0808,111.1173,7363.0
2022-04-21 10:50:00,121.85,122.13,121.77,122.05,11624.0,111.1903,111.4458,111.1173,111.3728,11624.0
2022-04-21 11:00:00,122.07,122.07,121.64,122.01,7593.0,111.3911,111.3911,110.9987,111.3363,7593.0
2022-04-21 11:10:00,121.94,122.14,121.75,121.84,6315.0,111.2724,111.4549,111.099,111.1812,6315.0
2022-04-21 11:20:00,121.86,122.04,121.61,121.82,7111.0,111.1994,111.3637,110.9713,111.1629,7111.0
2022-04-21 11:30:00,121.57,121.8,121.33,121.47,8988.0,110.9348,111.1447,110.7158,110.8435,8988.0
2022-04-21 11:40:00,121.41,121.41,121.01,121.08,5373.0,110.7888,110.7888,110.4238,110.4877,5373.0
2022-04-21 11:50:00,120.93,121.05,120.45,120.53,6818.0,110.3508,110.4603,109.9128,109.9858,6818.0
2022-04-21 12:00:00,120.5,120.83,120.24,120.24,9020.0,109.9584,110.2595,109.7211,109.7211,9020.0
2022-04-21 12:10:00,120.22,120.57,120.15,120.39,8628.0,109.7029,110.0223,109.639,109.858,8628.0
2022-04-21 12:20:00,120.45,120.45,120.0,120.15,7646.0,109.9128,109.9128,109.5021,109.639,7646.0
2022-04-21 12:30:00,120.18,120.19,119.75,119.95,8591.0,109.6664,109.6755,109.274,109.4565,8591.0
2022-04-21 12:40:00,119.97,120.1,119.87,119.96,5284.0,109.4748,109.5934,109.3835,109.4656,5284.0
2022-04-21 12:50:00,119.92,120.05,119.86,120.05,4385.0,109.4291,109.5478,109.3744,109.5478,4385.0
2022-04-21 13:00:00,119.93,120.02,119.7,119.95,4842.0,109.4383,109.5204,109.2284,109.4565,4842.0
2022-04-21 13:10:00,119.94,120.02,119.55,119.73,7240.0,109.4474,109.5204,109.0915,109.2558,7240.0
2022-04-21 13:20:00,119.68,120.54,119.68,120.5,12985.0,109.2101,109.9949,109.2101,109.9584,12985.0
2022-04-21 13:30:00,120.5,120.64,119.84,120.03,5538.0,109.9584,110.0862,109.3561,109.5295,5538.0
2022-04-21 13:40:00,120.1,120.44,119.97,120.31,6386.0,109.5934,109.9036,109.4748,109.785,6386.0
2022-04-21 13:50:00,120.19,120.22,119.81,119.94,5300.0,109.6755,109.7029,109.3288,109.4474,5300.0
2022-04-21 14:00:00,119.86,119.86,119.12,119.27,16580.0,109.3744,109.3744,108.6991,108.836,16580.0
2022-04-21 14:10:00,119.17,119.36,118.98,119.14,10626.0,108.7448,108.9181,108.5714,108.7174,10626.0
2022-04-21 14:20:00,119.21,119.43,119.04,119.35,6318.0,108.7813,108.982,108.6261,108.909,6318.0
2022-04-21 14:30:00,119.28,119.69,119.21,119.3,7353.0,108.8451,109.2193,108.7813,108.8634,7353.0
2022-04-21 14:40:00,119.23,119.28,118.9,118.92,10300.0,108.7995,108.8451,108.4984,108.5166,10300.0
2022-04-21 14:50:00,118.87,118.93,118.49,118.68,206106.0,108.471,108.5257,108.1242,108.2976,206106.0
2022-04-21 15:00:00,118.67,118.67,118.17,118.23,112003.0,108.2885,108.2885,107.8322,107.887,112003.0
2022-04-21 15:10:00,118.2,118.29,117.86,118.09,104755.0,107.8596,107.9417,107.5494,107.7592,104755.0
2022-04-21 15:20:00,118.11,118.35,117.83,118.35,68106.0,107.7775,107.9965,107.522,107.9965,68106.0
2022-04-21 15:30:00,118.29,118.42,117.85,117.97,36313.0,107.9417,108.0604,107.5402,107.6497,36313.0
2022-04-21 15:40:00,117.99,118.28,117.91,117.91,72297.0,107.668,107.9326,107.595,107.595,72297.0
2022-04-21 15:50:00,118.03,118.57,117.94,118.1,216389.0,107.7045,108.1972,107.6224,107.7684,216389.0
2022-04-22 09:30:00,117.99,118.72,117.36,117.97,37454.0,107.668,108.3341,107.0931,107.6497,37454.0
2022-04-22 09:40:00,117.85,118.08,117.45,118.08,10603.0,107.5402,107.7501,107.1752,107.7501,10603.0
2022-04-22 09:50:00,118.3,118.71,117.86,117.87,13317.0,107.9509,108.325,107.5494,107.5585,13317.0
2022-04-22 10:00:00,118.03,118.91,118.03,118.74,10201.0,107.7045,108.5075,107.7045,108.3524,10201.0
2022-04-22 10:10:00,118.59,118.67,118.01,118.04,10745.0,108.2155,108.2885,107.6862,107.7136,10745.0
2022-04-22 10:20:00,118.06,118.06,117.55,117.6,12125.0,107.7319,107.7319,107.2665,107.3121,12125.0
2022-04-22 10:30:00,117.63,118.11,117.33,117.33,13311.0,107.3395,107.7775,107.0657,107.0657,13311.0
2022-04-22 10:40:00,117.24,117.8,117.12,117.62,7999.0,106.9836,107.4946,106.8741,107.3303,7999.0
2022-04-22 10:50:00,117.46,117.6,117.21,117.31,10122.0,107.1843,107.3121,106.9562,107.0475,10122.0
2022-04-22 11:00:00,117.33,117.71,116.76,117.71,27426.0,107.0657,107.4125,106.5456,107.4125,27426.0
2022-04-22 11:10:00,117.57,117.65,117.25,117.52,13919.0,107.2847,107.3577,106.9927,107.2391,13919.0
2022-04-22 11:20:00,117.44,117.83,117.18,117.28,11712.0,107.1661,107.522,106.9288,107.0201,11712.0
2022-04-22 11:30:00,117.34,117.43,116.8,116.92,17795.0,107.0748,107.157,106.5821,106.6916,17795.0
2022-04-22 11:40:00,116.96,116.98,116.6,116.84,12014.0,106.7281,106.7463,106.3996,106.6186,12014.0
2022-04-22 11:50:00,116.8,116.94,116.65,116.71,9519.0,106.5821,106.7098,106.4452,106.5,9519.0
2022-04-22 12:00:00,116.65,116.98,116.65,116.82,7606.0,106.4452,106.7463,106.4452,106.6003,7606.0
2022-04-22 12:10:00,116.83,116.86,116.66,116.71,6143.0,106.6095,106.6368,106.4543,106.5,6143.0
2022-04-22 12:20:00,116.69,117.22,116.69,116.9,18215.0,106.4817,106.9653,106.4817,106.6733,18215.0
2022-04-22 12:30:00,116.9,117.32,116.9,117.05,7161.0,106.6733,107.0566,106.6733,106.8102,7161.0
2022-04-22 12:40:00,117.04,117.13,116.87,117.07,25586.0,106.8011,106.8832,106.646,106.8285,25586.0
2022-04-22 12:50:00,117.04,117.05,116.66,116.7,45450.0,106.8011,106.8102,106.4543,106.4908,45450.0
2022-04-22 13:00:00,116.73,116.9,116.53,116.83,14556.0,106.5182,106.6733,106.3357,106.6095,14556.0
2022-04-22 13:10:00,116.8,117.2,116.79,117.0,35744.0,106.5821,106.9471,106.573,106.7646,35744.0
2022-04-22 13:20:00,117.02,117.02,116.72,116.87,5788.0,106.7828,106.7828,106.5091,106.646,5788.0
2022-04-22 13:30:00,116.8,116.9,116.6,116.65,18509.0,106.5821,106.6733,106.3996,106.4452,18509.0
2022-04-22 13:40:00,116.64,116.81,116.56,116.62,12716.0,106.4361,106.5912,106.3631,106.4178,12716.0
2022-04-22 13:50:00,116.67,116.69,116.3,116.3,8624.0,106.4635,106.4817,106.1258,106.1258,8624.0
2022-04-22 14:00:00,116.26,116.37,116.16,116.21,7741.0,106.0893,106.1897,105.9981,106.0437,7741.0
2022-04-22 14:10:00,116.23,116.5,116.08,116.49,8354.0,106.0619,106.3083,105.9251,106.2992,8354.0
2022-04-22 14:20:00,116.5,116.73,116.25,116.35,11216.0,106.3083,106.5182,106.0802,106.1715,11216.0
2022-04-22 14:30:00,116.42,116.42,115.91,115.97,28328.0,106.2353,106.2353,105.7699,105.8247,28328.0
2022-04-22 14:40:00,116.13,116.18,115.91,115.98,30971.0,105.9707,106.0163,105.7699,105.8338,30971.0
2022-04-22 14:50:00,115.95,115.99,115.73,115.83,28658.0,105.8064,105.8429,105.6057,105.6969,28658.0
2022-04-22 15:00:00,115.83,115.89,115.55,115.6,42169.0,105.6969,105.7517,105.4414,105.4871,42169.0
2022-04-22 15:10:00,115.6,116.19,115.53,116.12,57911.0,105.4871,106.0254,105.4232,105.9616,57911.0
2022-04-22 15:20:00,116.05,116.1,115.63,115.64,18853.0,105.8977,105.9433,105.5144,105.5236,18853.0
2022-04-22 15:30:00,115.69,116.3,115.69,116.02,50998.0,105.5692,106.1258,105.5692,105.8703,50998.0
2022-04-22 15:40:00,116.0,116.15,115.42,115.47,48431.0,105.8521,105.9889,105.3228,105.3684,48431.0
2022-04-22 15:50:00,115.47,115.47,114.89,115.11,210739.0,105.3684,105.3684,104.8392,105.0399,210739.0
2022-04-25 09:30:00,114.63,115.8,113.77,114.91,46269.0,104.6019,105.6696,103.8172,104.8574,46269.0
2022-04-25 09:40:00,115.08,115.13,113.26,114.5,22360.0,105.0126,105.0582,103.3518,104.4833,22360.0
2022-04-25 09:50:00,114.5,115.19,114.18,114.2,11322.0,104.4833,105.1129,104.1913,104.2095,11322.0
2022-04-25 10:00:00,114.01,114.85,113.97,114.79,13584.0,104.0362,104.8027,103.9997,104.7479,13584.0
2022-04-25 10:10:00,114.71,114.95,114.07,114.91,21400.0,104.6749,104.8939,104.0909,104.8574,21400.0
2022-04-25 10:20:00,115.0,115.96,114.39,115.96,16932.0,104.9396,105.8156,104.3829,105.8156,16932.0
2022-04-25 10:30:00,115.92,116.56,115.92,116.35,18367.0,105.7791,106.3631,105.7791,106.1715,18367.0
2022-04-25 10:40:00,116.34,116.63,116.12,116.55,13504.0,106.1623,106.427,105.9616,106.354,13504.0
2022-04-25 10:50:00,116.54,116.58,115.54,115.6,13877.0,106.3448,106.3813,105.4323,105.4871,13877.0
2022-04-25 11:00:00,115.66,115.85,115.4,115.81,8035.0,105.5418,105.7152,105.3046,105.6787,8035.0
2022-04-25 11:10:00,115.82,115.98,115.27,115.47,9727.0,105.6878,105.8338,105.1859,105.3684,9727.0
2022-04-25 11:20:00,115.65,116.21,115.6,115.64,10064.0,105.5327,106.0437,105.4871,105.5236,10064.0
2022-04-25 11:30:00,115.71,116.18,115.43,115.82,9772.0,105.5874,106.0163,105.3319,105.6878,9772.0
2022-04-25 11:40:00,115.85,115.94,115.31,115.34,9542.0,105.7152,105.7973,105.2224,105.2498,9542.0
2022-04-25 11:50:00,115.37,115.66,115.33,115.59,7887.0,105.2772,105.5418,105.2407,105.4779,7887.0
2022-04-25 12:00:00,115.62,116.02,115.38,115.85,11525.0,105.5053,105.8703,105.2863,105.7152,11525.0
2022-04-25 12:10:00,115.79,116.23,115.71,115.86,18904.0,105.6604,106.0619,105.5874,105.7243,18904.0
2022-04-25 12:20:00,115.9,116.4,115.83,116.08,7946.0,105.7608,106.2171,105.6969,105.9251,7946.0
2022-04-25 12:30:00,116.08,116.67,115.99,116.45,6527.0,105.9251,106.4635,105.8429,106.2627,6527.0
2022-04-25 12:40:00,116.5,116.84,116.29,116.83,12112.0,106.3083,106.6186,106.1167,106.6095,12112.0
2022-04-25 12:50:00,116.79,116.85,116.09,116.28,7467.0,106.573,106.6277,105.9342,106.1076,7467.0
2022-04-25 13:00:00,116.3,116.32,115.76,116.28,6195.0,106.1258,106.1441,105.6331,106.1076,6195.0
2022-04-25 13:10:00,116.34,116.55,116.21,116.53,4493.0,106.1623,106.354,106.0437,106.3357,4493.0
2022-04-25 13:20:00,116.5,116.71,116.23,116.48,8933.0,106.3083,106.5,106.0619,106.2901,8933.0
2022-04-25 13:30:00,116.51,116.76,116.0,116.14,8552.0,106.3175,106.5456,105.8521,105.9798,8552.0
2022-04-25 13:40:00,116.35,116.63,116.35,116.56,9370.0,106.1715,106.427,106.1715,106.3631,9370.0
2022-04-25 13:50:00,116.42,116.54,115.96,116.01,13481.0,106.2353,106.3448,105.8156,105.8612,13481.0
2022-04-25 14:00:00,116.05,116.47,115.81,116.37,17433.0,105.8977,106.281,105.6787,106.1897,17433.0
2022-04-25 14:10:00,116.46,116.7,116.13,116.59,12017.0,106.2718,106.4908,105.9707,106.3905,12017.0
2022-04-25 14:20:00,116.55,117.18,116.51,117.18,18749.0,106.354,106.9288,106.3175,106.9288,18749.0
2022-04-25 14:30:00,117.22,117.26,116.84,116.87,9915.0,106.9653,107.0018,106.6186,106.646,9915.0
2022-04-25 14:40:00,116.8,117.55,116.73,117.55,14017.0,106.5821,107.2665,106.5182,107.2665,14017.0
2022-04-25 14:50:00,117.48,117.55,116.9,117.0,14389.0,107.2026,107.2665,106.6733,106.7646,14389.0
2022-04-25 15:00:00,116.93,117.0,116.21,116.42,10556.0,106.7007,106.7646,106.0437,106.2353,10556.0
2022-04-25 15:10:00,116.37,117.07,116.37,117.05,10655.0,106.1897,106.8285,106.1897,106.8102,10655.0
2022-04-25 15:20:00,117.11,117.31,116.72,117.17,18859.0,106.865,107.0475,106.5091,106.9197,18859.0
2022-04-25 15:30:00,117.13,117.4,116.97,117.34,18915.0,106.8832,107.1296,106.7372,107.0748,18915.0
2022-04-25 15:40:00,117.37,117.56,116.97,117.03,27850.0,107.1022,107.2756,106.7372,106.792,27850.0
2022-04-25 15:50:00,117.01,118.03,116.91,117.88,154535.0,106.7737,107.7045,106.6825,107.5676,154535.0
2022-04-26 09:30:00,116.51,116.78,115.27,115.45,28496.0,106.3175,106.5638,105.1859,105.3502,28496.0
2022-04-26 09:40:00,115.33,116.02,115.15,115.58,14645.0,105.2407,105.8703,105.0764,105.4688,14645.0
2022-04-26 09:50:00,115.54,115.54,114.56,114.71,12337.0,105.4323,105.4323,104.538,104.6749,12337.0
2022-04-26 10:00:00,114.62,114.77,113.81,114.61,17792.0,104.5928,104.7297,103.8537,104.5837,17792.0
2022-04-26 10:10:00,114.46,114.69,114.15,114.36,8544.0,104.4468,104.6567,104.1639,104.3555,8544.0
2022-04-26 10:20:00,114.33,114.59,114.1,114.47,7258.0,104.3282,104.5654,104.1183,104.4559,7258.0
2022-04-26 10:30:00,114.52,114.52,113.82,114.03,8618.0,104.5015,104.5015,103.8628,104.0544,8618.0
2022-04-26 10:40:00,113.89,114.28,113.69,114.15,8549.0,103.9267,104.2825,103.7442,104.1639,8549.0
2022-04-26 10:50:00,114.09,114.13,113.72,113.79,16568.0,104.1092,104.1457,103.7715,103.8354,16568.0
2022-04-26 11:00:00,113.68,113.68,113.23,113.34,8471.0,103.735,103.735,103.3244,103.4248,8471.0
2022-04-26 11:10:00,113.33,113.4,112.89,112.92,10307.0,103.4156,103.4795,103.0141,103.0415,10307.0
2022-04-26 11:20:00,112.84,113.42,112.61,113.36,29351.0,102.9685,103.4978,102.7586,103.443,29351.0
2022-04-26 11:30:00,113.35,113.65,113.11,113.29,8843.0,103.4339,103.7077,103.2149,103.3791,8843.0
2022-04-26 11:40:00,113.23,113.54,113.08,113.44,10585.0,103.3244,103.6073,103.1875,103.516,10585.0
2022-04-26 11:50:00,113.34,113.4,112.86,112.96,10904.0,103.4248,103.4795,102.9868,103.078,10904.0
2022-04-26 12:00:00,113.06,113.5,112.98,113.47,12012.0,103.1693,103.5708,103.0963,103.5434,12012.0
2022-04-26 12:10:00,113.45,113.73,113.32,113.58,9332.0,103.5251,103.7807,103.4065,103.6438,9332.0
2022-04-26 12:20:00,113.58,114.25,113.58,114.15,7616.0,103.6438,104.2552,103.6438,104.1639,7616.0
2022-04-26 12:30:00,114.16,114.16,113.68,113.7,5815.0,104.173,104.173,103.735,103.7533,5815.0
2022-04-26 12:40:00,113.73,113.97,113.72,113.78,6552.0,103.7807,103.9997,103.7715,103.8263,6552.0
2022-04-26 12:50:00,113.83,114.15,113.59,113.98,8248.0,103.8719,104.1639,103.6529,104.0088,8248.0
2022-04-26 13:00:00,113.74,113.74,113.3,113.52,4189.0,103.7898,103.7898,103.3883,103.589,4189.0
2022-04-26 13:10:00,113.5,113.56,113.27,113.31,6042.0,103.5708,103.6255,103.3609,103.3974,6042.0
2022-04-26 13:20:00,113.35,113.39,113.16,113.3,7413.0,103.4339,103.4704,103.2605,103.3883,7413.0
2022-04-26 13:30:00,113.31,113.54,113.23,113.54,9703.0,103.3974,103.6073,103.3244,103.6073,9703.0
2022-04-26 13:40:00,113.42,113.75,113.37,113.54,8768.0,103.4978,103.7989,103.4521,103.6073,8768.0
2022-04-26 13:50:00,113.56,113.68,113.4,113.63,10756.0,103.6255,103.735,103.4795,103.6894,10756.0
2022-04-26 14:00:00,113.62,113.92,113.5,113.69,8494.0,103.6803,103.954,103.5708,103.7442,8494.0
2022-04-26 14:10:00,113.73,114.23,113.73,113.93,9875.0,103.7807,104.2369,103.7807,103.9632,9875.0
2022-04-26 14:20:00,113.93,114.52,113.93,114.4,13506.0,103.9632,104.5015,103.9632,104.392,13506.0
2022-04-26 14:30:00,114.38,114.58,114.23,114.24,9547.0,104.3738,104.5563,104.2369,104.246,9547.0
2022-04-26 14:40:00,114.21,114.21,113.57,113.72,13237.0,104.2187,104.2187,103.6347,103.7715,13237.0
2022-04-26 14:50:00,113.75,114.4,113.73,114.38,10513.0,103.7989,104.392,103.7807,104.3738,10513.0
2022-04-26 15:00:00,114.41,114.5,113.7,113.8,12664.0,104.4012,104.4833,103.7533,103.8445,12664.0
2022-04-26 15:10:00,113.85,113.85,112.84,112.91,22845.0,103.8902,103.8902,102.9685,103.0324,22845.0
2022-04-26 15:20:00,112.86,113.19,112.86,113.13,19468.0,102.9868,103.2879,102.9868,103.2331,19468.0
2022-04-26 15:30:00,113.06,113.19,112.74,113.17,24770.0,103.1693,103.2879,102.8773,103.2696,24770.0
2022-04-26 15:40:00,113.2,113.5,113.05,113.05,33420.0,103.297,103.5708,103.1601,103.1601,33420.0
2022-04-26 15:50:00,113.04,113.22,112.37,112.39,190489.0,103.151,103.3153,102.5396,102.5579,190489.0
2022-04-27 09:30:00,111.2,113.53,111.2,113.34,63238.0,101.472,103.5982,101.472,103.4248,63238.0
2022-04-27 09:40:00,113.53,115.22,113.48,114.5,28811.0,103.5982,105.1403,103.5525,104.4833,28811.0
2022-04-27 09:50:00,114.52,114.58,113.6,113.73,13149.0,104.5015,104.5563,103.662,103.7807,13149.0
2022-04-27 10:00:00,113.78,114.43,113.16,113.16,13262.0,103.8263,104.4194,103.2605,103.2605,13262.0
2022-04-27 10:10:00,113.27,113.35,112.32,112.69,16970.0,103.3609,103.4339,102.494,102.8316,16970.0
2022-04-27 10:20:00,112.68,113.05,111.9,111.94,12063.0,102.8225,103.1601,102.1107,102.1472,12063.0
2022-04-27 10:30:00,111.97,112.77,111.61,112.64,13374.0,102.1746,102.9046,101.8461,102.786,13374.0
2022-04-27 10:40:00,112.5,113.14,112.24,112.95,18536.0,102.6583,103.2423,102.421,103.0689,18536.0
2022-04-27 10:50:00,113.05,113.05,112.27,112.39,14243.0,103.1601,103.1601,102.4484,102.5579,14243.0
2022-04-27 11:00:00,112.43,113.42,112.42,112.48,10996.0,102.5944,103.4978,102.5853,102.64,10996.0
2022-04-27 11:10:00,112.38,112.66,112.08,112.36,20369.0,102.5488,102.8043,102.275,102.5305,20369.0
2022-04-27 11:20:00,112.22,112.7,111.88,112.68,13453.0,102.4028,102.8408,102.0925,102.8225,13453.0
2022-04-27 11:30:00,112.75,113.57,112.73,113.39,7995.0,102.8864,103.6347,102.8681,103.4704,7995.0
2022-04-27 11:40:00,113.14,113.34,112.77,112.95,6122.0,103.2423,103.4248,102.9046,103.0689,6122.0
2022-04-27 11:50:00,112.84,112.94,112.45,112.78,6557.0,102.9685,103.0598,102.6126,102.9138,6557.0
2022-04-27 12:00:00,112.79,113.14,112.39,112.99,9305.0,102.9229,103.2423,102.5579,103.1054,9305.0
2022-04-27 12:10:00,113.06,113.18,112.87,112.92,10818.0,103.1693,103.2788,102.9959,103.0415,10818.0
2022-04-27 12:20:00,113.0,113.86,112.82,113.74,10488.0,103.1145,103.8993,102.9503,103.7898,10488.0
2022-04-27 12:30:00,113.78,113.85,113.38,113.48,8781.0,103.8263,103.8902,103.4613,103.5525,8781.0
2022-04-27 12:40:00,113.52,113.81,113.32,113.37,6726.0,103.589,103.8537,103.4065,103.4521,6726.0
2022-04-27 12:50:00,113.48,113.59,113.25,113.48,14637.0,103.5525,103.6529,103.3426,103.5525,14637.0
2022-04-27 13:00:00,113.37,113.74,112.92,113.29,16478.0,103.4521,103.7898,103.0415,103.3791,16478.0
2022-04-27 13:10:00,113.25,113.3,112.84,112.95,11384.0,103.3426,103.3883,102.9685,103.0689,11384.0
2022-04-27 13:20:00,112.93,113.47,112.66,113.28,13855.0,103.0506,103.5434,102.8043,103.37,13855.0
2022-04-27 13:30:00,113.35,113.52,113.06,113.09,8358.0,103.4339,103.589,103.1693,103.1966,8358.0
2022-04-27 13:40:00,113.02,113.63,113.02,113.47,12588.0,103.1328,103.6894,103.1328,103.5434,12588.0
2022-04-27 13:50:00,113.55,113.88,113.44,113.8,34352.0,103.6164,103.9175,103.516,103.8445,34352.0
2022-04-27 14:00:00,113.73,113.88,113.45,113.67,24564.0,103.7807,103.9175,103.5251,103.7259,24564.0
2022-04-27 14:10:00,113.71,113.94,113.33,113.37,20525.0,103.7624,103.9723,103.4156,103.4521,20525.0
2022-04-27 14:20:00,113.4,113.48,113.03,113.15,36038.0,103.4795,103.5525,103.1419,103.2514,36038.0
2022-04-27 14:30:00,113.06,113.35,112.61,112.89,35406.0,103.1693,103.4339,102.7586,103.0141,35406.0
2022-04-27 14:40:00,112.96,113.53,112.9,113.23,34588.0,103.078,103.5982,103.0233,103.3244,34588.0
2022-04-27 14:50:00,113.13,113.19,112.5,112.53,15751.0,103.2331,103.2879,102.6583,102.6856,15751.0
2022-04-27 15:00:00,112.51,112.65,112.25,112.3,17656.0,102.6674,102.7951,102.4301,102.4758,17656.0
2022-04-27 15:10:00,112.33,112.49,112.03,112.13,12459.0,102.5031,102.6491,102.2294,102.3206,12459.0
2022-04-27 15:20:00,112.15,112.28,111.94,112.11,37220.0,102.3389,102.4575,102.1472,102.3024,37220.0
2022-04-27 15:30:00,112.1,112.16,111.75,111.85,33693.0,102.2933,102.348,101.9739,102.0651,33693.0
2022-04-27 15:40:00,111.88,112.48,111.76,112.08,46980.0,102.0925,102.64,101.983,102.275,46980.0
2022-04-27 15:50:00,111.97,112.22,111.75,111.99,132495.0,102.1746,102.4028,101.9739,102.1929,132495.0
2022-04-28 09:30:00,114.22,115.8,114.0,114.34,77084.0,104.2278,105.6696,104.027,104.3373,77084.0
2022-04-28 09:40:00,114.25,114.89,113.57,113.59,20074.0,104.2552,104.8392,103.6347,103.6529,20074.0
2022-04-28 09:50:00,113.49,113.8,113.37,113.61,86155.0,103.5617,103.8445,103.4521,103.6712,86155.0
2022-04-28 10:00:00,113.61,113.61,112.9,112.9,66784.0,103.6712,103.6712,103.0233,103.0233,66784.0
2022-04-28 10:10:00,112.85,113.34,112.66,113.32,39790.0,102.9776,103.4248,102.8043,103.4065,39790.0
2022-04-28 10:20:00,113.37,113.6,112.81,112.81,21373.0,103.4521,103.662,102.9411,102.9411,21373.0
2022-04-28 10:30:00,112.81,112.97,112.5,112.74,9741.0,102.9411,103.0871,102.6583,102.8773,9741.0
2022-04-28 10:40:00,112.73,113.08,112.53,112.68,8895.0,102.8681,103.1875,102.6856,102.8225,8895.0
2022-04-28 10:50:00,112.73,113.46,112.67,113.46,16606.0,102.8681,103.5343,102.8134,103.5343,16606.0
2022-04-28 11:00:00,113.53,114.45,113.31,114.33,16836.0,103.5982,104.4377,103.3974,104.3282,16836.0
2022-04-28 11:10:00,114.2,114.75,114.15,114.57,11048.0,104.2095,104.7114,104.1639,104.5472,11048.0
2022-04-28 11:20:00,114.52,114.84,114.43,114.43,10662.0,104.5015,104.7935,104.4194,104.4194,10662.0
2022-04-28 11:30:00,114.51,114.7,114.02,114.02,7560.0,104.4924,104.6658,104.0453,104.0453,7560.0
2022-04-28 11:40:00,113.95,114.08,113.79,113.91,5756.0,103.9814,104.1,103.8354,103.9449,5756.0
2022-04-28 11:50:00,113.8,114.14,113.72,114.08,11740.0,103.8445,104.1548,103.7715,104.1,11740.0
2022-04-28 12:00:00,114.05,114.24,113.78,114.07,13357.0,104.0727,104.246,103.8263,104.0909,13357.0
2022-04-28 12:10:00,114.04,114.64,114.02,114.54,5202.0,104.0635,104.611,104.0453,104.5198,5202.0
2022-04-28 12:20:00,114.6,115.22,114.6,115.17,42312.0,104.5745,105.1403,104.5745,105.0947,42312.0
2022-04-28 12:30:00,115.24,115.62,115.12,115.51,30865.0,105.1586,105.5053,105.0491,105.4049,30865.0
2022-04-28 12:40:00,115.52,116.01,115.48,116.01,16200.0,105.4141,105.8612,105.3776,105.8612,16200.0
2022-04-28 12:50:00,115.95,116.38,115.82,116.3,25783.0,105.8064,106.1988,105.6878,106.1258,25783.0
2022-04-28 13:00:00,116.39,116.55,116.04,116.51,27946.0,106.208,106.354,105.8886,106.3175,27946.0
2022-04-28 13:10:00,116.49,116.83,116.31,116.61,15233.0,106.2992,106.6095,106.135,106.4087,15233.0
2022-04-28 13:20:00,116.62,116.72,116.46,116.62,15769.0,106.4178,106.5091,106.2718,106.4178,15769.0
2022-04-28 13:30:00,116.74,117.11,116.5,117.07,13204.0,106.5273,106.865,106.3083,106.8285,13204.0
2022-04-28 13:40:00,117.07,117.1,116.65,117.0,16973.0,106.8285,106.8558,106.4452,106.7646,16973.0
2022-04-28 13:50:00,117.03,117.07,116.64,117.0,21361.0,106.792,106.8285,106.4361,106.7646,21361.0
2022-04-28 14:00:00,117.0,117.03,116.71,116.84,17597.0,106.7646,106.792,106.5,106.6186,17597.0
2022-04-28 14:10:00,116.87,117.13,116.83,116.96,31656.0,106.646,106.8832,106.6095,106.7281,31656.0
2022-04-28 14:20:00,116.96,117.25,116.71,117.19,42229.0,106.7281,106.9927,106.5,106.938,42229.0
2022-04-28 14:30:00,117.25,117.91,117.25,117.8,20791.0,106.9927,107.595,106.9927,107.4946,20791.0
2022-04-28 14:40:00,117.8,118.22,117.63,118.22,24338.0,107.4946,107.8779,107.3395,107.8779,24338.0
2022-04-28 14:50:00,118.26,118.34,117.81,117.87,25260.0,107.9144,107.9874,107.5037,107.5585,25260.0
2022-04-28 15:00:00,117.84,118.57,117.43,118.54,28020.0,107.5311,108.1972,107.157,108.1699,28020.0
2022-04-28 15:10:00,118.54,118.62,118.2,118.59,37341.0,108.1699,108.2429,107.8596,108.2155,37341.0
2022-04-28 15:20:00,118.62,119.07,118.41,118.48,52657.0,108.2429,108.6535,108.0512,108.1151,52657.0
2022-04-28 15:30:00,118.5,118.55,118.07,118.3,37065.0,108.1334,108.179,107.741,107.9509,37065.0
2022-04-28 15:40:00,118.34,118.54,117.78,117.97,53173.0,107.9874,108.1699,107.4764,107.6497,53173.0
2022-04-28 15:50:00,117.94,117.95,117.26,117.67,206944.0,107.6224,107.6315,107.0018,107.376,206944.0
2022-04-29 09:30:00,116.5,118.21,115.44,117.75,42986.0,106.3083,107.8687,105.3411,107.449,42986.0
2022-04-29 09:40:00,117.88,118.2,117.3,118.15,9127.0,107.5676,107.8596,107.0383,107.814,9127.0
2022-04-29 09:50:00,118.22,119.0,117.74,119.0,9073.0,107.8779,108.5896,107.4399,108.5896,9073.0
2022-04-29 10:00:00,118.96,118.96,117.48,118.06,16398.0,108.5531,108.5531,107.2026,107.7319,16398.0
2022-04-29 10:10:00,118.0,118.01,116.62,116.74,16514.0,107.6771,107.6862,106.4178,106.5273,16514.0
2022-04-29 10:20:00,116.72,116.94,116.13,116.24,10777.0,106.5091,106.7098,105.9707,106.0711,10777.0
2022-04-29 10:30:00,116.13,116.58,116.0,116.26,10408.0,105.9707,106.3813,105.8521,106.0893,10408.0
2022-04-29 10:40:00,116.19,116.38,115.76,116.06,11321.0,106.0254,106.1988,105.6331,105.9068,11321.0
2022-04-29 10:50:00,116.08,116.39,115.85,116.17,11581.0,105.9251,106.208,105.7152,106.0072,11581.0
2022-04-29 11:00:00,116.16,116.64,115.99,116.21,17934.0,105.9981,106.4361,105.8429,106.0437,17934.0
2022-04-29 11:10:00,116.2,116.2,115.89,116.11,11829.0,106.0346,106.0346,105.7517,105.9524,11829.0
2022-04-29 11:20:00,116.13,116.25,115.89,116.12,7179.0,105.9707,106.0802,105.7517,105.9616,7179.0
2022-04-29 11:30:00,116.11,116.54,116.02,116.03,18501.0,105.9524,106.3448,105.8703,105.8794,18501.0
2022-04-29 11:40:00,115.96,116.58,115.96,116.21,11968.0,105.8156,106.3813,105.8156,106.0437,11968.0
2022-04-29 11:50:00,116.22,116.26,115.93,115.97,4132.0,106.0528,106.0893,105.7882,105.8247,4132.0
2022-04-29 12:00:00,115.91,115.91,115.31,115.34,5867.0,105.7699,105.7699,105.2224,105.2498,5867.0
2022-04-29 12:10:00,115.37,115.42,115.14,115.29,10913.0,105.2772,105.3228,105.0673,105.2042,10913.0
2022-04-29 12:20:00,115.34,115.47,115.11,115.22,11380.0,105.2498,105.3684,105.0399,105.1403,11380.0
2022-04-29 12:30:00,115.18,115.22,115.02,115.17,7825.0,105.1038,105.1403,104.9578,105.0947,7825.0
2022-04-29 12:40:00,115.15,115.17,114.73,114.99,14545.0,105.0764,105.0947,104.6932,104.9304,14545.0
2022-04-29 12:50:00,114.88,114.91,114.35,114.4,21894.0,104.8301,104.8574,104.3464,104.392,21894.0
2022-04-29 13:00:00,114.48,114.96,114.48,114.63,17672.0,104.465,104.9031,104.465,104.6019,17672.0
2022-04-29 13:10:00,114.6,114.82,114.5,114.78,9723.0,104.5745,104.7753,104.4833,104.7388,9723.0
2022-04-29 13:20:00,114.75,115.17,114.66,114.92,10577.0,104.7114,105.0947,104.6293,104.8666,10577.0
2022-04-29 13:30:00,114.88,115.31,114.88,115.0,8028.0,104.8301,105.2224,104.8301,104.9396,8028.0
2022-04-29 13:40:00,115.06,115.06,114.5,114.58,8602.0,104.9943,104.9943,104.4833,104.5563,8602.0
2022-04-29 13:50:00,114.58,114.69,114.47,114.59,10885.0,104.5563,104.6567,104.4559,104.5654,10885.0
2022-04-29 14:00:00,114.56,114.56,114.23,114.23,9346.0,104.538,104.538,104.2369,104.2369,9346.0
2022-04-29 14:10:00,114.27,114.77,114.13,114.44,15842.0,104.2734,104.7297,104.1457,104.4285,15842.0
2022-04-29 14:20:00,114.44,114.45,114.23,114.42,11140.0,104.4285,104.4377,104.2369,104.4103,11140.0
2022-04-29 14:30:00,114.41,114.52,114.14,114.17,8918.0,104.4012,104.5015,104.1548,104.1822,8918.0
2022-04-29 14:40:00,114.21,114.27,113.96,114.04,13143.0,104.2187,104.2734,103.9905,104.0635,13143.0
2022-04-29 14:50:00,114.06,114.34,113.85,114.25,26643.0,104.0818,104.3373,103.8902,104.2552,26643.0
2022-04-29 15:00:00,114.22,114.39,113.68,113.78,15715.0,104.2278,104.3829,103.735,103.8263,15715.0
2022-04-29 15:10:00,113.78,114.05,113.6,114.0,25484.0,103.8263,104.0727,103.662,104.027,25484.0
2022-04-29 15:20:00,114.01,114.06,113.67,113.67,21667.0,104.0362,104.0818,103.7259,103.7259,21667.0
2022-04-29 15:30:00,113.65,114.06,113.58,113.86,40999.0,103.7077,104.0818,103.6438,103.8993,40999.0
2022-04-29 15:40:00,113.89,114.07,113.56,113.61,50696.0,103.9267,104.0909,103.6255,103.6712,50696.0
2022-04-29 15:50:00,113.6,113.91,113.05,113.29,206826.0,103.662,103.9449,103.1601,103.3791,206826.0
2022-05-02 09:30:00,114.01,114.55,113.54,114.51,48229.0,104.0362,104.5289,103.6073,104.4924,48229.0
2022-05-02 09:40:00,114.28,116.57,114.28,115.86,21858.0,104.2825,106.3722,104.2825,105.7243,21858.0
2022-05-02 09:50:00,115.83,116.48,115.7,115.81,15342.0,105.6969,106.2901,105.5783,105.6787,15342.0
2022-05-02 10:00:00,115.65,115.86,114.53,114.7,28873.0,105.5327,105.7243,104.5107,104.6658,28873.0
2022-05-02 10:10:00,114.5,115.25,114.21,114.97,20107.0,104.4833,105.1677,104.2187,104.9122,20107.0
2022-05-02 10:20:00,114.96,116.19,114.82,116.09,37393.0,104.9031,106.0254,104.7753,105.9342,37393.0
2022-05-02 10:30:00,116.19,116.49,115.96,116.2,18583.0,106.0254,106.2992,105.8156,106.0346,18583.0
2022-05-02 10:40:00,116.12,116.29,115.29,115.43,23373.0,105.9616,106.1167,105.2042,105.3319,23373.0
2022-05-02 10:50:00,115.39,115.66,115.12,115.26,16166.0,105.2954,105.5418,105.0491,105.1768,16166.0
2022-05-02 11:00:00,115.27,115.63,115.17,115.47,15210.0,105.1859,105.5144,105.0947,105.3684,15210.0
2022-05-02 11:10:00,115.46,115.82,115.01,115.12,16644.0,105.3593,105.6878,104.9487,105.0491,16644.0
2022-05-02 11:20:00,115.1,115.73,115.08,115.6,12022.0,105.0308,105.6057,105.0126,105.4871,12022.0
2022-05-02 11:30:00,115.65,115.99,115.35,115.41,14443.0,105.5327,105.8429,105.2589,105.3137,14443.0
2022-05-02 11:40:00,115.41,115.74,115.21,115.49,7718.0,105.3137,105.6148,105.1312,105.3867,7718.0
2022-05-02 11:50:00,115.45,116.12,115.4,115.96,13366.0,105.3502,105.9616,105.3046,105.8156,13366.0
2022-05-02 12:00:00,115.98,116.24,115.41,115.76,6864.0,105.8338,106.0711,105.3137,105.6331,6864.0
2022-05-02 12:10:00,115.73,116.05,115.66,116.04,12502.0,105.6057,105.8977,105.5418,105.8886,12502.0
2022-05-02 12:20:00,116.06,116.27,115.79,115.94,7991.0,105.9068,106.0985,105.6604,105.7973,7991.0
2022-05-02 12:30:00,116.01,116.43,115.76,115.77,7043.0,105.8612,106.2445,105.6331,105.6422,7043.0
2022-05-02 12:40:00,115.78,115.96,115.55,115.58,8568.0,105.6513,105.8156,105.4414,105.4688,8568.0
2022-05-02 12:50:00,115.57,115.61,114.9,115.04,11261.0,105.4597,105.4962,104.8483,104.9761,11261.0
2022-05-02 13:00:00,115.04,115.05,114.53,114.85,14030.0,104.9761,104.9852,104.5107,104.8027,14030.0
2022-05-02 13:10:00,114.85,115.18,114.71,114.85,10265.0,104.8027,105.1038,104.6749,104.8027,10265.0
2022-05-02 13:20:00,114.87,115.08,114.67,114.93,13892.0,104.8209,105.0126,104.6384,104.8757,13892.0
2022-05-02 13:30:00,114.9,115.14,114.55,114.6,14394.0,104.8483,105.0673,104.5289,104.5745,14394.0
2022-05-02 13:40:00,114.68,114.75,114.05,114.11,9371.0,104.6475,104.7114,104.0727,104.1274,9371.0
2022-05-02 13:50:00,114.03,114.56,114.03,114.53,14571.0,104.0544,104.538,104.0544,104.5107,14571.0
2022-05-02 14:00:00,114.45,114.98,114.38,114.64,7988.0,104.4377,104.9213,104.3738,104.611,7988.0
2022-05-02 14:10:00,114.68,114.76,113.88,113.88,10693.0,104.6475,104.7205,103.9175,103.9175,10693.0
2022-05-02 14:20:00,113.95,114.25,113.82,114.13,18958.0,103.9814,104.2552,103.8628,104.1457,18958.0
2022-05-02 14:30:00,114.11,114.52,114.09,114.29,9660.0,104.1274,104.5015,104.1092,104.2917,9660.0
2022-05-02 14:40:00,114.36,115.0,114.01,114.99,55674.0,104.3555,104.9396,104.0362,104.9304,55674.0
2022-05-02 14:50:00,114.94,115.49,114.81,115.26,25914.0,104.8848,105.3867,104.7662,105.1768,25914.0
2022-05-02 15:00:00,115.44,116.12,115.23,115.98,20318.0,105.3411,105.9616,105.1494,105.8338,20318.0
2022-05-02 15:10:00,116.2,116.82,116.14,116.65,20597.0,106.0346,106.6003,105.9798,106.4452,20597.0
2022-05-02 15:20:00,116.72,117.15,116.66,116.89,32012.0,106.5091,106.9015,106.4543,106.6642,32012.0
2022-05-02 15:30:00,116.92,117.5,116.92,117.33,38324.0,106.6916,107.2208,106.6916,107.0657,38324.0
2022-05-02 15:40:00,117.34,117.78,117.13,117.76,49947.0,107.0748,107.4764,106.8832,107.4581,49947.0
2022-05-02 15:50:00,117.83,118.7,117.63,118.58,215285.0,107.522,108.3159,107.3395,108.2064,215285.0
2022-05-03 09:30:00,118.29,118.79,116.97,117.85,38413.0,107.9417,108.398,106.7372,107.5402,38413.0
2022-05-03 09:40:00,118.08,118.56,117.28,117.56,12746.0,107.7501,108.1881,107.0201,107.2756,12746.0
2022-05-03 09:50:00,117.42,118.6,117.26,118.6,11820.0,107.1478,108.2246,107.0018,108.2246,11820.0
2022-05-03 10:00:00,118.59,119.38,118.49,118.63,13715.0,108.2155,108.9364,108.1242,108.252,13715.0
2022-05-03 10:10:00,118.53,118.93,118.09,118.19,17423.0,108.1607,108.5257,107.7592,107.8505,17423.0
2022-05-03 10:20:00,118.37,118.98,118.29,118.93,18543.0,108.0147,108.5714,107.9417,108.5257,18543.0
2022-05-03 10:30:00,118.94,119.45,118.61,118.74,29842.0,108.5349,109.0003,108.2337,108.3524,29842.0
2022-05-03 10:40:00,118.74,118.74,117.8,118.13,24424.0,108.3524,108.3524,107.4946,107.7957,24424.0
2022-05-03 10:50:00,118.13,118.76,118.1,118.58,14220.0,107.7957,108.3706,107.7684,108.2064,14220.0
2022-05-03 11:00:00,118.55,119.57,118.21,119.49,15242.0,108.179,109.1098,107.8687,109.0368,15242.0
2022-05-03 11:10:00,119.54,119.6,119.0,119.49,30668.0,109.0824,109.1371,108.5896,109.0368,30668.0
2022-05-03 11:20:00,119.51,120.08,119.5,119.67,20959.0,109.055,109.5751,109.0459,109.201,20959.0
2022-05-03 11:30:00,119.76,119.89,119.48,119.51,21454.0,109.2831,109.4018,109.0276,109.055,21454.0
2022-05-03 11:40:00,119.59,119.81,119.38,119.69,17208.0,109.128,109.3288,108.9364,109.2193,17208.0
2022-05-03 11:50:00,119.7,119.92,119.45,119.87,25648.0,109.2284,109.4291,109.0003,109.3835,25648.0
2022-05-03 12:00:00,119.8,120.01,118.96,118.96,24549.0,109.3196,109.5113,108.5531,108.5531,24549.0
2022-05-03 12:10:00,118.98,119.67,118.98,119.67,11177.0,108.5714,109.201,108.5714,109.201,11177.0
2022-05-03 12:20:00,119.63,119.8,119.25,119.26,19281.0,109.1645,109.3196,108.8178,108.8269,19281.0
2022-05-03 12:30:00,119.25,119.63,119.12,119.46,13135.0,108.8178,109.1645,108.6991,109.0094,13135.0
2022-05-03 12:40:00,119.39,119.59,119.2,119.47,16547.0,108.9455,109.128,108.7721,109.0185,16547.0
2022-05-03 12:50:00,119.43,119.79,119.37,119.69,15945.0,108.982,109.3105,108.9273,109.2193,15945.0
2022-05-03 13:00:00,119.76,120.0,119.56,119.83,35352.0,109.2831,109.5021,109.1006,109.347,35352.0
2022-05-03 13:10:00,119.79,120.28,119.73,120.13,24238.0,109.3105,109.7576,109.2558,109.6208,24238.0
2022-05-03 13:20:00,120.18,120.48,120.05,120.33,24172.0,109.6664,109.9402,109.5478,109.8033,24172.0
2022-05-03 13:30:00,120.33,120.78,120.3,120.78,23759.0,109.8033,110.2139,109.7759,110.2139,23759.0
2022-05-03 13:40:00,120.75,120.79,120.52,120.61,26847.0,110.1865,110.223,109.9767,110.0588,26847.0
2022-05-03 13:50:00,120.61,120.61,120.3,120.54,31325.0,110.0588,110.0588,109.7759,109.9949,31325.0
2022-05-03 14:00:00,120.49,120.51,119.99,120.16,20178.0,109.9493,109.9675,109.493,109.6481,20178.0
2022-05-03 14:10:00,120.13,120.13,119.4,119.44,25719.0,109.6208,109.6208,108.9546,108.9911,25719.0
2022-05-03 14:20:00,119.42,119.51,119.3,119.34,16732.0,108.9729,109.055,108.8634,108.8999,16732.0
2022-05-03 14:30:00,119.35,119.8,119.18,119.28,33465.0,108.909,109.3196,108.7539,108.8451,33465.0
2022-05-03 14:40:00,119.33,119.58,118.69,119.34,33421.0,108.8908,109.1189,108.3067,108.8999,33421.0
2022-05-03 14:50:00,119.39,120.08,119.31,120.08,36401.0,108.9455,109.5751,108.8725,109.5751,36401.0
2022-05-03 15:00:00,120.12,120.28,119.86,120.22,31218.0,109.6116,109.7576,109.3744,109.7029,31218.0
2022-05-03 15:10:00,120.2,120.37,119.48,119.52,59112.0,109.6846,109.8398,109.0276,109.0641,59112.0
2022-05-03 15:20:00,119.51,119.77,119.1,119.2,45601.0,109.055,109.2923,108.6809,108.7721,45601.0
2022-05-03 15:30:00,119.13,119.33,118.83,119.05,70762.0,108.7083,108.8908,108.4345,108.6352,70762.0
2022-05-03 15:40:00,118.94,119.52,118.75,119.33,84216.0,108.5349,109.0641,108.3615,108.8908,84216.0
2022-05-03 15:50:00,119.31,119.62,118.78,119.46,224157.0,108.8725,109.1554,108.3889,109.0094,224157.0
2022-05-04 09:30:00,114.14,114.83,110.0,111.02,381201.0,104.1548,104.7844,100.377,101.3077,381201.0
2022-05-04 09:40:00,111.03,111.43,110.0,110.25,330412.0,101.3169,101.6819,100.377,100.6051,330412.0
2022-05-04 09:50:00,110.34,110.48,109.8,110.0,242183.0,100.6872,100.815,100.1945,100.377,242183.0
2022-05-04 10:00:00,109.96,109.99,107.56,107.6,298050.0,100.3405,100.3678,98.1504,98.1869,298050.0
2022-05-04 10:10:00,107.63,108.19,107.55,107.88,200964.0,98.2143,98.7253,98.1413,98.4424,200964.0
2022-05-04 10:20:00,107.84,108.54,107.23,108.5,211526.0,98.4059,99.0447,97.8493,99.0082,211526.0
2022-05-04 10:30:00,108.5,108.76,106.83,107.25,246646.0,99.0082,99.2454,97.4843,97.8675,246646.0
2022-05-04 10:40:00,107.25,107.6,106.45,107.04,174199.0,97.8675,98.1869,97.1375,97.6759,174199.0
2022-05-04 10:50:00,107.09,107.11,105.71,106.6,124151.0,97.7215,97.7398,96.4623,97.2744,124151.0
2022-05-04 11:00:00,106.6,106.63,105.84,106.28,111423.0,97.2744,97.3018,96.5809,96.9824,111423.0
2022-05-04 11:10:00,106.24,106.27,105.11,105.4,205984.0,96.9459,96.9733,95.9148,96.1794,205984.0
2022-05-04 11:20:00,105.38,105.38,104.63,104.63,117787.0,96.1611,96.1611,95.4767,95.4767,117787.0
2022-05-04 11:30:00,104.65,104.67,103.43,103.67,124229.0,95.495,95.5132,94.3817,94.6007,124229.0
2022-05-04 11:40:00,103.69,103.82,103.13,103.6,143073.0,94.619,94.7376,94.108,94.5368,143073.0
2022-05-04 11:50:00,103.56,104.99,103.45,104.76,145343.0,94.5003,95.8052,94.4,95.5954,145343.0
2022-05-04 12:00:00,104.84,105.88,104.73,105.71,119222.0,95.6684,96.6174,95.568,96.4623,119222.0
2022-05-04 12:10:00,105.71,106.59,105.43,106.52,199094.0,96.4623,97.2653,96.2068,97.2014,199094.0
2022-05-04 12:20:00,106.53,108.25,106.48,107.81,195050.0,97.2105,98.7801,97.1649,98.3785,195050.0
2022-05-04 12:30:00,107.78,107.84,107.06,107.67,182138.0,98.3512,98.4059,97.6942,98.2508,182138.0
2022-05-04 12:40:00,107.7,107.73,106.45,107.07,89402.0,98.2782,98.3055,97.1375,97.7033,89402.0
2022-05-04 12:50:00,107.0,107.34,106.89,107.24,92499.0,97.6394,97.9497,97.539,97.8584,92499.0
2022-05-04 13:00:00,107.17,107.72,107.11,107.2,121899.0,97.7945,98.2964,97.7398,97.8219,121899.0
2022-05-04 13:10:00,107.18,107.84,106.96,107.81,45681.0,97.8037,98.4059,97.6029,98.3785,45681.0
2022-05-04 13:20:00,107.84,107.99,107.6,107.73,54950.0,98.4059,98.5428,98.1869,98.3055,54950.0
2022-05-04 13:30:00,107.73,107.76,107.25,107.46,43974.0,98.3055,98.3329,97.8675,98.0592,43974.0
2022-05-04 13:40:00,107.5,107.95,107.46,107.82,63685.0,98.0957,98.5063,98.0592,98.3877,63685.0
2022-05-04 13:50:00,107.81,109.4,107.78,109.39,72405.0,98.3785,99.8295,98.3512,99.8203,72405.0
2022-05-04 14:00:00,109.45,109.8,107.82,108.47,76826.0,99.8751,100.1945,98.3877,98.9808,76826.0
2022-05-04 14:10:00,108.54,108.74,107.72,108.12,38812.0,99.0447,99.2272,98.2964,98.6614,38812.0
2022-05-04 14:20:00,108.16,108.98,107.56,108.81,50726.0,98.6979,99.4462,98.1504,99.2911,50726.0
2022-05-04 14:30:00,108.8,109.11,106.8,107.68,101900.0,99.2819,99.5648,97.4569,98.2599,101900.0
2022-05-04 14:40:00,107.7,110.13,107.13,109.71,106924.0,98.2782,100.4956,97.758,100.1123,106924.0
2022-05-04 14:50:00,109.78,110.83,109.51,110.75,74373.0,100.1762,101.1344,99.9298,101.0614,74373.0
2022-05-04 15:00:00,110.81,111.58,110.5,111.54,69918.0,101.1161,101.8187,100.8332,101.7822,69918.0
2022-05-04 15:10:00,111.47,112.65,111.47,112.42,129039.0,101.7184,102.7951,101.7184,102.5853,129039.0
2022-05-04 15:20:00,112.42,113.1,112.42,112.94,126680.0,102.5853,103.2058,102.5853,103.0598,126680.0
2022-05-04 15:30:00,112.91,113.39,112.82,113.21,186740.0,103.0324,103.4704,102.9503,103.3061,186740.0
2022-05-04 15:40:00,113.2,113.43,112.89,113.06,209283.0,103.297,103.5069,103.0141,103.1693,209283.0
2022-05-04 15:50:00,113.07,113.68,112.95,113.58,441809.0,103.1784,103.735,103.0689,103.6438,441809.0
2022-05-05 09:30:00,111.36,111.36,108.83,109.02,191393.0,101.618,101.618,99.3093,99.4827,191393.0
2022-05-05 09:40:00,108.97,109.46,108.73,109.34,58015.0,99.4371,99.8842,99.2181,99.7747,58015.0
2022-05-05 09:50:00,109.41,109.75,108.8,109.33,48253.0,99.8386,100.1488,99.2819,99.7656,48253.0
2022-05-05 10:00:00,109.33,109.46,108.47,108.63,73209.0,99.7656,99.8842,98.9808,99.1268,73209.0
2022-05-05 10:10:00,108.63,108.96,108.52,108.72,61483.0,99.1268,99.4279,99.0264,99.2089,61483.0
2022-05-05 10:20:00,108.69,108.75,108.16,108.21,29215.0,99.1816,99.2363,98.6979,98.7436,29215.0
2022-05-05 10:30:00,108.12,108.3,106.82,106.95,59745.0,98.6614,98.8257,97.4752,97.5938,59745.0
2022-05-05 10:40:00,106.92,107.67,106.47,106.87,79379.0,97.5664,98.2508,97.1558,97.5208,79379.0
2022-05-05 10:50:00,106.8,107.23,106.58,107.23,24006.0,97.4569,97.8493,97.2562,97.8493,24006.0
2022-05-05 11:00:00,107.16,107.28,106.4,106.61,46165.0,97.7854,97.8949,97.0919,97.2835,46165.0
2022-05-05 11:10:00,106.6,106.97,106.48,106.75,33844.0,97.2744,97.612,97.1649,97.4113,33844.0
2022-05-05 11:20:00,106.74,106.87,106.34,106.85,43191.0,97.4022,97.5208,97.0371,97.5025,43191.0
2022-05-05 11:30:00,106.81,108.31,106.75,107.9,33048.0,97.466,98.8348,97.4113,98.4607,33048.0
2022-05-05 11:40:00,107.93,107.95,107.45,107.56,21447.0,98.4881,98.5063,98.05,98.1504,21447.0
2022-05-05 11:50:00,107.5,107.55,106.76,106.92,27559.0,98.0957,98.1413,97.4204,97.5664,27559.0
2022-05-05 12:00:00,106.9,107.14,106.59,106.99,53524.0,97.5482,97.7672,97.2653,97.6303,53524.0
2022-05-05 12:10:00,106.93,107.5,106.66,107.47,19439.0,97.5755,98.0957,97.3292,98.0683,19439.0
2022-05-05 12:20:00,107.58,107.71,107.13,107.46,13914.0,98.1687,98.2873,97.758,98.0592,13914.0
2022-05-05 12:30:00,107.32,107.49,106.89,107.06,24311.0,97.9314,98.0865,97.539,97.6942,24311.0
2022-05-05 12:40:00,107.05,107.11,106.4,106.64,20416.0,97.685,97.7398,97.0919,97.3109,20416.0
2022-05-05 12:50:00,106.62,107.48,106.54,107.48,18040.0,97.2927,98.0774,97.2197,98.0774,18040.0
2022-05-05 13:00:00,107.56,108.13,107.55,107.99,26031.0,98.1504,98.6706,98.1413,98.5428,26031.0
2022-05-05 13:10:00,107.94,107.94,107.27,107.61,85383.0,98.4972,98.4972,97.8858,98.196,85383.0
2022-05-05 13:20:00,107.56,107.68,107.17,107.46,31683.0,98.1504,98.2599,97.7945,98.0592,31683.0
2022-05-05 13:30:00,107.38,107.93,107.24,107.51,15014.0,97.9862,98.4881,97.8584,98.1048,15014.0
2022-05-05 13:40:00,107.58,107.9,107.42,107.58,12391.0,98.1687,98.4607,98.0227,98.1687,12391.0
2022-05-05 13:50:00,107.5,107.62,107.25,107.62,13621.0,98.0957,98.2052,97.8675,98.2052,13621.0
2022-05-05 14:00:00,107.61,107.69,107.37,107.54,15410.0,98.196,98.269,97.977,98.1322,15410.0
2022-05-05 14:10:00,107.59,107.9,107.37,107.9,15733.0,98.1778,98.4607,97.977,98.4607,15733.0
2022-05-05 14:20:00,107.9,107.91,106.96,106.96,25265.0,98.4607,98.4698,97.6029,97.6029,25265.0
2022-05-05 14:30:00,106.92,107.0,106.33,106.54,26461.0,97.5664,97.6394,97.028,97.2197,26461.0
2022-05-05 14:40:00,106.59,106.83,106.18,106.37,42850.0,97.2653,97.4843,96.8911,97.0645,42850.0
2022-05-05 14:50:00,106.41,107.05,106.41,106.87,22675.0,97.101,97.685,97.101,97.5208,22675.0
2022-05-05 15:00:00,106.98,106.98,106.34,106.47,28261.0,97.6212,97.6212,97.0371,97.1558,28261.0
2022-05-05 15:10:00,106.42,106.43,105.91,105.95,55143.0,97.1101,97.1193,96.6448,96.6813,55143.0
2022-05-05 15:20:00,105.96,106.04,105.52,105.64,39369.0,96.6904,96.7634,96.2889,96.3984,39369.0
2022-05-05 15:30:00,105.63,106.63,105.48,106.56,57916.0,96.3893,97.3018,96.2524,97.2379,57916.0
2022-05-05 15:40:00,106.6,106.99,106.18,106.2,73102.0,97.2744,97.6303,96.8911,96.9094,73102.0
2022-05-05 15:50:00,106.24,107.5,106.21,107.46,351708.0,96.9459,98.0957,96.9185,98.0592,351708.0
2022-05-06 09:30:00,106.95,107.47,104.3,104.77,99329.0,97.5938,98.0683,95.1756,95.6045,99329.0
2022-05-06 09:40:00,105.04,105.18,104.29,104.61,78519.0,95.8509,95.9786,95.1665,95.4585,78519.0
2022-05-06 09:50:00,104.44,104.5,103.41,103.98,58675.0,95.3034,95.3581,94.3635,94.8836,58675.0
2022-05-06 10:00:00,103.91,106.42,103.73,106.02,38010.0,94.8197,97.1101,94.6555,96.7451,38010.0
2022-05-06 10:10:00,106.03,107.15,105.49,106.48,52397.0,96.7543,97.7763,96.2615,97.1649,52397.0
2022-05-06 10:20:00,106.26,106.97,105.93,105.93,24706.0,96.9641,97.612,96.663,96.663,24706.0
2022-05-06 10:30:00,106.09,106.51,104.96,105.31,34368.0,96.809,97.1923,95.7779,96.0973,34368.0
2022-05-06 10:40:00,105.39,106.82,105.14,106.59,35954.0,96.1703,97.4752,95.9421,97.2653,35954.0
2022-05-06 10:50:00,106.65,107.11,106.36,107.04,35967.0,97.32,97.7398,97.0554,97.6759,35967.0
2022-05-06 11:00:00,106.86,107.14,106.34,106.97,49937.0,97.5117,97.7672,97.0371,97.612,49937.0
2022-05-06 11:10:00,106.88,107.41,106.38,107.3,30011.0,97.5299,98.0135,97.0736,97.9132,30011.0
2022-05-06 11:20:00,107.31,107.66,106.96,107.15,23671.0,97.9223,98.2417,97.6029,97.7763,23671.0
2022-05-06 11:30:00,107.32,107.47,105.73,105.73,31681.0,97.9314,98.0683,96.4805,96.4805,31681.0
2022-05-06 11:40:00,105.78,106.3,105.7,106.23,11645.0,96.5261,97.0006,96.4531,96.9368,11645.0
2022-05-06 11:50:00,106.1,106.42,105.35,105.51,14922.0,96.8181,97.1101,96.1338,96.2798,14922.0
2022-05-06 12:00:00,105.5,106.67,105.43,106.15,12063.0,96.2706,97.3383,96.2068,96.8638,12063.0
2022-05-06 12:10:00,106.18,106.18,105.3,105.3,10734.0,96.8911,96.8911,96.0881,96.0881,10734.0
2022-05-06 12:20:00,105.3,106.55,105.3,106.46,16348.0,96.0881,97.2288,96.0881,97.1467,16348.0
2022-05-06 12:30:00,106.39,107.0,106.15,106.64,107631.0,97.0828,97.6394,96.8638,97.3109,107631.0
2022-05-06 12:40:00,106.55,106.97,106.51,106.68,10633.0,97.2288,97.612,97.1923,97.3474,10633.0
2022-05-06 12:50:00,106.63,107.82,106.39,107.82,31075.0,97.3018,98.3877,97.0828,98.3877,31075.0
2022-05-06 13:00:00,107.77,107.87,107.31,107.41,19215.0,98.342,98.4333,97.9223,98.0135,19215.0
2022-05-06 13:10:00,107.33,107.45,106.49,106.55,13632.0,97.9405,98.05,97.174,97.2288,13632.0
2022-05-06 13:20:00,106.42,107.03,106.41,106.67,10955.0,97.1101,97.6668,97.101,97.3383,10955.0
2022-05-06 13:30:00,106.74,107.0,106.16,106.35,19019.0,97.4022,97.6394,96.8729,97.0463,19019.0
2022-05-06 13:40:00,106.44,106.71,106.14,106.35,12261.0,97.1284,97.3748,96.8546,97.0463,12261.0
2022-05-06 13:50:00,106.41,106.41,105.66,105.79,63504.0,97.101,97.101,96.4166,96.5353,63504.0
2022-05-06 14:00:00,105.77,106.24,105.66,105.69,32042.0,96.517,96.9459,96.4166,96.444,32042.0
2022-05-06 14:10:00,105.7,106.36,105.7,106.09,13485.0,96.4531,97.0554,96.4531,96.809,13485.0
2022-05-06 14:20:00,106.05,106.19,105.52,105.76,41500.0,96.7725,96.9003,96.2889,96.5079,41500.0
2022-05-06 14:30:00,105.76,105.88,105.29,105.44,13870.0,96.5079,96.6174,96.079,96.2159,13870.0
2022-05-06 14:40:00,105.43,106.11,105.43,106.02,29057.0,96.2068,96.8273,96.2068,96.7451,29057.0
2022-05-06 14:50:00,105.98,106.37,105.15,105.2,39251.0,96.7086,97.0645,95.9513,95.9969,39251.0
2022-05-06 15:00:00,105.24,105.25,104.78,104.84,41269.0,96.0334,96.0425,95.6136,95.6684,41269.0
2022-05-06 15:10:00,104.88,105.0,104.49,104.79,35823.0,95.7049,95.8144,95.349,95.6227,35823.0
2022-05-06 15:20:00,104.78,104.79,104.31,104.7,61785.0,95.6136,95.6227,95.1847,95.5406,61785.0
2022-05-06 15:30:00,104.67,105.27,104.52,105.26,106661.0,95.5132,96.0608,95.3764,96.0516,106661.0
2022-05-06 15:40:00,105.26,105.93,105.04,105.67,69106.0,96.0516,96.663,95.8509,96.4258,69106.0
2022-05-06 15:50:00,105.75,106.17,105.44,105.71,184876.0,96.4988,96.882,96.2159,96.4623,184876.0
2022-05-09 09:30:00,104.08,106.0,103.97,105.33,58152.0,94.9749,96.7269,94.8745,96.1155,58152.0
2022-05-09 09:40:00,105.32,106.06,104.97,105.88,42198.0,96.1064,96.7816,95.787,96.6174,42198.0
2022-05-09 09:50:00,105.82,106.42,105.35,105.55,29039.0,96.5626,97.1101,96.1338,96.3163,29039.0
2022-05-09 10:00:00,105.6,105.75,104.84,104.89,19048.0,96.3619,96.4988,95.6684,95.714,19048.0
2022-05-09 10:10:00,105.0,105.62,104.93,104.98,23586.0,95.8144,96.3801,95.7505,95.7961,23586.0
2022-05-09 10:20:00,104.86,105.16,104.26,104.26,30305.0,95.6866,95.9604,95.1391,95.1391,30305.0
2022-05-09 10:30:00,104.25,104.32,103.48,103.6,35209.0,95.13,95.1939,94.4273,94.5368,35209.0
2022-05-09 10:40:00,103.64,104.03,103.6,103.8,31014.0,94.5733,94.9292,94.5368,94.7194,31014.0
2022-05-09 10:50:00,103.86,103.94,103.44,103.7,39296.0,94.7741,94.8471,94.3908,94.6281,39296.0
2022-05-09 11:00:00,103.7,104.1,103.3,103.49,28010.0,94.6281,94.9931,94.2631,94.4365,28010.0
2022-05-09 11:10:00,103.56,103.63,103.14,103.46,25969.0,94.5003,94.5642,94.1171,94.4091,25969.0
2022-05-09 11:20:00,103.5,103.5,102.66,102.8,23339.0,94.4456,94.4456,93.6791,93.8068,23339.0
2022-05-09 11:30:00,102.84,103.08,102.49,103.0,24566.0,93.8433,94.0623,93.524,93.9893,24566.0
2022-05-09 11:40:00,103.03,103.39,102.69,102.7,28565.0,94.0167,94.3452,93.7065,93.7156,28565.0
2022-05-09 11:50:00,102.75,103.2,102.7,103.0,23995.0,93.7612,94.1718,93.7156,93.9893,23995.0
2022-05-09 12:00:00,102.8,103.18,102.31,102.93,17574.0,93.8068,94.1536,93.3597,93.9255,17574.0
2022-05-09 12:10:00,103.06,103.85,103.06,103.63,21983.0,94.0441,94.765,94.0441,94.5642,21983.0
2022-05-09 12:20:00,103.64,103.8,103.31,103.61,21845.0,94.5733,94.7194,94.2722,94.546,21845.0
2022-05-09 12:30:00,103.56,103.8,102.93,102.93,21432.0,94.5003,94.7194,93.9255,93.9255,21432.0
2022-05-09 12:40:00,102.91,103.12,102.85,103.04,14383.0,93.9072,94.0988,93.8525,94.0258,14383.0
2022-05-09 12:50:00,102.99,103.01,102.45,102.53,17627.0,93.9802,93.9985,93.4875,93.5605,17627.0
2022-05-09 13:00:00,102.51,102.67,102.43,102.52,14886.0,93.5422,93.6882,93.4692,93.5513,14886.0
2022-05-09 13:10:00,102.44,102.84,102.41,102.83,13781.0,93.4783,93.8433,93.451,93.8342,13781.0
2022-05-09 13:20:00,102.72,103.14,102.58,103.06,19547.0,93.7338,94.1171,93.6061,94.0441,19547.0
2022-05-09 13:30:00,103.09,103.21,102.45,102.72,31485.0,94.0715,94.181,93.4875,93.7338,31485.0
2022-05-09 13:40:00,102.7,103.06,102.67,102.69,8530.0,93.7156,94.0441,93.6882,93.7065,8530.0
2022-05-09 13:50:00,102.68,102.82,102.36,102.72,16489.0,93.6973,93.8251,93.4053,93.7338,16489.0
2022-05-09 14:00:00,102.73,102.99,102.55,102.65,11541.0,93.743,93.9802,93.5787,93.67,11541.0
2022-05-09 14:10:00,102.59,103.04,102.56,103.0,19564.0,93.6152,94.0258,93.5878,93.9893,19564.0
2022-05-09 14:20:00,102.94,102.94,102.39,102.51,15516.0,93.9346,93.9346,93.4327,93.5422,15516.0
2022-05-09 14:30:00,102.45,102.78,102.28,102.51,23015.0,93.4875,93.7886,93.3323,93.5422,23015.0
2022-05-09 14:40:00,102.5,102.73,102.34,102.47,18101.0,93.5331,93.743,93.3871,93.5057,18101.0
2022-05-09 14:50:00,102.41,103.12,102.15,103.09,28213.0,93.451,94.0988,93.2137,94.0715,28213.0
2022-05-09 15:00:00,103.03,103.88,102.98,103.42,26219.0,94.0167,94.7924,93.9711,94.3726,26219.0
2022-05-09 15:10:00,103.37,103.76,103.17,103.27,29483.0,94.327,94.6829,94.1445,94.2357,29483.0
2022-05-09 15:20:00,103.24,103.24,102.66,102.77,22333.0,94.2083,94.2083,93.6791,93.7795,22333.0
2022-05-09 15:30:00,102.75,102.87,102.53,102.72,40608.0,93.7612,93.8707,93.5605,93.7338,40608.0
2022-05-09 15:40:00,102.72,102.75,102.11,102.22,72845.0,93.7338,93.7612,93.1772,93.2776,72845.0
2022-05-09 15:50:00,102.22,102.44,101.84,102.17,254489.0,93.2776,93.4783,92.9308,93.2319,254489.0
2022-05-10 09:30:00,104.23,104.93,102.84,103.13,89586.0,95.1117,95.7505,93.8433,94.108,89586.0
2022-05-10 09:40:00,103.18,103.6,102.2,102.27,26677.0,94.1536,94.5368,93.2593,93.3232,26677.0
2022-05-10 09:50:00,102.39,103.85,102.26,103.61,30017.0,93.4327,94.765,93.3141,94.546,30017.0
2022-05-10 10:00:00,103.62,104.29,103.54,103.71,39286.0,94.5551,95.1665,94.4821,94.6372,39286.0
2022-05-10 10:10:00,103.75,103.99,103.29,103.54,29109.0,94.6737,94.8927,94.254,94.4821,29109.0
2022-05-10 10:20:00,103.66,103.92,102.61,102.94,42067.0,94.5916,94.8289,93.6335,93.9346,42067.0
2022-05-10 10:30:00,103.0,103.29,102.18,102.18,31260.0,93.9893,94.254,93.2411,93.2411,31260.0
2022-05-10 10:40:00,102.26,102.26,101.41,101.47,32681.0,93.3141,93.3141,92.5384,92.5932,32681.0
2022-05-10 10:50:00,101.44,101.66,101.11,101.31,43724.0,92.5658,92.7666,92.2647,92.4472,43724.0
2022-05-10 11:00:00,101.22,101.49,100.54,100.57,30319.0,92.3651,92.6114,91.7445,91.7719,30319.0
2022-05-10 11:10:00,100.62,100.76,100.31,100.72,43764.0,91.8175,91.9453,91.5347,91.9088,43764.0
2022-05-10 11:20:00,100.76,100.77,100.07,100.55,36742.0,91.9453,91.9544,91.3157,91.7537,36742.0
2022-05-10 11:30:00,100.51,101.13,100.14,101.1,27251.0,91.7172,92.2829,91.3795,92.2556,27251.0
2022-05-10 11:40:00,101.11,101.11,100.43,100.58,36176.0,92.2647,92.2647,91.6442,91.781,36176.0
2022-05-10 11:50:00,100.41,101.0,100.18,100.78,19673.0,91.6259,92.1643,91.416,91.9635,19673.0
2022-05-10 12:00:00,100.81,101.32,100.7,100.72,20151.0,91.9909,92.4563,91.8905,91.9088,20151.0
2022-05-10 12:10:00,100.66,101.09,100.59,100.66,27690.0,91.854,92.2464,91.7902,91.854,27690.0
2022-05-10 12:20:00,100.7,100.87,100.54,100.64,8439.0,91.8905,92.0457,91.7445,91.8358,8439.0
2022-05-10 12:30:00,100.69,100.84,100.31,100.45,17155.0,91.8814,92.0183,91.5347,91.6624,17155.0
2022-05-10 12:40:00,100.55,101.18,100.54,101.02,18192.0,91.7537,92.3286,91.7445,92.1826,18192.0
2022-05-10 12:50:00,100.94,100.96,100.55,100.65,12300.0,92.1096,92.1278,91.7537,91.8449,12300.0
2022-05-10 13:00:00,100.7,101.81,100.59,101.8,11488.0,91.8905,92.9034,91.7902,92.8943,11488.0
2022-05-10 13:10:00,101.79,101.79,101.26,101.5,16638.0,92.8852,92.8852,92.4016,92.6206,16638.0
2022-05-10 13:20:00,101.52,102.53,101.52,102.53,11548.0,92.6388,93.5605,92.6388,93.5605,11548.0
2022-05-10 13:30:00,102.6,103.16,102.6,102.99,16186.0,93.6243,94.1353,93.6243,93.9802,16186.0
2022-05-10 13:40:00,103.09,103.61,103.09,103.5,28980.0,94.0715,94.546,94.0715,94.4456,28980.0
2022-05-10 13:50:00,103.56,103.94,103.35,103.86,42662.0,94.5003,94.8471,94.3087,94.7741,42662.0
2022-05-10 14:00:00,103.91,104.05,103.62,103.83,17059.0,94.8197,94.9475,94.5551,94.7467,17059.0
2022-05-10 14:10:00,103.68,104.19,103.41,103.81,15435.0,94.6099,95.0752,94.3635,94.7285,15435.0
2022-05-10 14:20:00,103.75,104.02,103.06,103.36,13050.0,94.6737,94.9201,94.0441,94.3178,13050.0
2022-05-10 14:30:00,103.4,103.95,103.29,103.89,16903.0,94.3543,94.8562,94.254,94.8015,16903.0
2022-05-10 14:40:00,103.85,104.43,103.62,104.14,17680.0,94.765,95.2942,94.5551,95.0296,17680.0
2022-05-10 14:50:00,104.18,104.45,103.96,104.31,16892.0,95.0661,95.3125,94.8654,95.1847,16892.0
2022-05-10 15:00:00,104.41,104.82,104.17,104.46,30597.0,95.276,95.6501,95.057,95.3216,30597.0
2022-05-10 15:10:00,104.31,104.81,104.25,104.72,31383.0,95.1847,95.641,95.13,95.5589,31383.0
2022-05-10 15:20:00,104.72,104.75,104.0,104.21,33900.0,95.5589,95.5862,94.9019,95.0935,33900.0
2022-05-10 15:30:00,104.24,104.25,103.5,103.53,48524.0,95.1209,95.13,94.4456,94.473,48524.0
2022-05-10 15:40:00,103.5,103.64,103.23,103.42,50125.0,94.4456,94.5733,94.1992,94.3726,50125.0
2022-05-10 15:50:00,103.39,103.51,102.59,102.76,242054.0,94.3452,94.4547,93.6152,93.7703,242054.0
2022-05-11 09:30:00,101.99,102.71,100.65,101.47,52586.0,93.0677,93.7247,91.8449,92.5932,52586.0
2022-05-11 09:40:00,101.45,103.68,101.18,103.62,27719.0,92.5749,94.6099,92.3286,94.5551,27719.0
2022-05-11 09:50:00,103.7,103.81,102.14,102.86,19211.0,94.6281,94.7285,93.2046,93.8616,19211.0
2022-05-11 10:00:00,102.99,103.27,102.26,102.26,23942.0,93.9802,94.2357,93.3141,93.3141,23942.0
2022-05-11 10:10:00,102.27,102.65,101.69,102.59,33720.0,93.3232,93.67,92.7939,93.6152,33720.0
2022-05-11 10:20:00,102.6,103.07,102.2,102.48,25934.0,93.6243,94.0532,93.2593,93.5148,25934.0
2022-05-11 10:30:00,102.55,103.07,101.79,102.89,27787.0,93.5787,94.0532,92.8852,93.889,27787.0
2022-05-11 10:40:00,102.95,103.18,102.19,102.23,18913.0,93.9437,94.1536,93.2502,93.2867,18913.0
2022-05-11 10:50:00,102.18,102.27,101.67,102.05,18109.0,93.2411,93.3232,92.7757,93.1224,18109.0
2022-05-11 11:00:00,101.98,102.02,101.47,101.61,12702.0,93.0586,93.0951,92.5932,92.7209,12702.0
2022-05-11 11:10:00,101.58,101.83,100.79,100.95,17583.0,92.6936,92.9217,91.9727,92.1187,17583.0
2022-05-11 11:20:00,100.98,101.75,100.9,101.75,20583.0,92.1461,92.8487,92.0731,92.8487,20583.0
2022-05-11 11:30:00,101.61,102.66,101.59,102.54,18342.0,92.7209,93.6791,92.7027,93.5696,18342.0
2022-05-11 11:40:00,102.51,102.69,102.24,102.38,12586.0,93.5422,93.7065,93.2958,93.4236,12586.0
2022-05-11 11:50:00,102.4,102.41,101.9,102.05,10934.0,93.4418,93.451,92.9856,93.1224,10934.0
2022-05-11 12:00:00,102.08,102.08,101.69,101.81,7349.0,93.1498,93.1498,92.7939,92.9034,7349.0
2022-05-11 12:10:00,101.65,101.85,101.5,101.51,10977.0,92.7574,92.9399,92.6206,92.6297,10977.0
2022-05-11 12:20:00,101.52,102.21,101.24,101.28,15723.0,92.6388,93.2684,92.3833,92.4198,15723.0
2022-05-11 12:30:00,101.15,101.42,101.02,101.1,7919.0,92.3012,92.5476,92.1826,92.2556,7919.0
2022-05-11 12:40:00,101.2,101.53,100.8,101.09,15259.0,92.3468,92.6479,91.9818,92.2464,15259.0
2022-05-11 12:50:00,101.09,101.21,100.54,100.62,15765.0,92.2464,92.3559,91.7445,91.8175,15765.0
2022-05-11 13:00:00,100.59,100.67,100.32,100.51,9817.0,91.7902,91.8632,91.5438,91.7172,9817.0
2022-05-11 13:10:00,100.54,101.0,100.54,100.87,8790.0,91.7445,92.1643,91.7445,92.0457,8790.0
2022-05-11 13:20:00,100.91,101.12,100.61,100.74,11881.0,92.0822,92.2738,91.8084,91.927,11881.0
2022-05-11 13:30:00,100.74,100.91,100.26,100.31,13948.0,91.927,92.0822,91.489,91.5347,13948.0
2022-05-11 13:40:00,100.23,100.33,100.04,100.3,20103.0,91.4617,91.5529,91.2883,91.5255,20103.0
2022-05-11 13:50:00,100.24,100.38,99.85,99.89,29640.0,91.4708,91.5985,91.1149,91.1514,29640.0
2022-05-11 14:00:00,99.9,100.5,99.9,100.23,25723.0,91.1605,91.708,91.1605,91.4617,25723.0
2022-05-11 14:10:00,100.23,100.43,100.0,100.35,28978.0,91.4617,91.6442,91.2518,91.5712,28978.0
2022-05-11 14:20:00,100.13,100.74,99.98,100.41,24660.0,91.3704,91.927,91.2335,91.6259,24660.0
2022-05-11 14:30:00,100.37,100.72,100.14,100.62,34315.0,91.5894,91.9088,91.3795,91.8175,34315.0
2022-05-11 14:40:00,100.67,101.2,100.35,100.61,25877.0,91.8632,92.3468,91.5712,91.8084,25877.0
2022-05-11 14:50:00,100.59,100.69,100.37,100.56,31615.0,91.7902,91.8814,91.5894,91.7628,31615.0
2022-05-11 15:00:00,100.53,100.65,100.25,100.53,25650.0,91.7354,91.8449,91.4799,91.7354,25650.0
2022-05-11 15:10:00,100.51,100.73,100.03,100.45,33341.0,91.7172,91.9179,91.2792,91.6624,33341.0
2022-05-11 15:20:00,100.5,100.5,100.06,100.23,29238.0,91.708,91.708,91.3065,91.4617,29238.0
2022-05-11 15:30:00,100.23,100.55,100.12,100.28,44933.0,91.4617,91.7537,91.3613,91.5073,44933.0
2022-05-11 15:40:00,100.26,100.35,99.67,99.67,61182.0,91.489,91.5712,90.9507,90.9507,61182.0
2022-05-11 15:50:00,99.7,99.83,99.2,99.32,222951.0,90.978,91.0967,90.5218,90.6313,222951.0
2022-05-12 09:30:00,98.28,99.31,98.0,98.2,47291.0,89.6823,90.6221,89.4267,89.6093,47291.0
2022-05-12 09:40:00,98.13,99.37,97.93,99.18,23792.0,89.5454,90.6769,89.3629,90.5035,23792.0
2022-05-12 09:50:00,99.05,99.25,97.97,98.52,31770.0,90.3849,90.5674,89.3994,89.9013,31770.0
2022-05-12 10:00:00,98.56,99.73,98.03,99.73,29719.0,89.9378,91.0054,89.4541,91.0054,29719.0
2022-05-12 10:10:00,99.67,100.32,99.66,100.24,59693.0,90.9507,91.5438,90.9415,91.4708,59693.0
2022-05-12 10:20:00,100.22,101.13,100.1,100.61,36580.0,91.4525,92.2829,91.343,91.8084,36580.0
2022-05-12 10:30:00,100.75,101.09,99.96,100.58,18165.0,91.9362,92.2464,91.2153,91.781,18165.0
2022-05-12 10:40:00,100.53,100.74,100.0,100.39,19046.0,91.7354,91.927,91.2518,91.6077,19046.0
2022-05-12 10:50:00,100.38,100.98,100.36,100.92,24105.0,91.5985,92.1461,91.5803,92.0913,24105.0
2022-05-12 11:00:00,100.91,101.3,100.72,101.3,23194.0,92.0822,92.4381,91.9088,92.4381,23194.0
2022-05-12 11:10:00,101.25,101.38,100.52,100.56,28588.0,92.3924,92.5111,91.7263,91.7628,28588.0
2022-05-12 11:20:00,100.62,100.69,100.1,100.12,19946.0,91.8175,91.8814,91.343,91.3613,19946.0
2022-05-12 11:30:00,100.15,100.24,99.34,99.68,30575.0,91.3887,91.4708,90.6495,90.9598,30575.0
2022-05-12 11:40:00,99.51,99.77,98.89,98.99,16208.0,90.8047,91.0419,90.2389,90.3301,16208.0
2022-05-12 11:50:00,98.96,98.96,98.19,98.27,13669.0,90.3028,90.3028,89.6001,89.6731,13669.0
2022-05-12 12:00:00,98.17,98.4,97.97,98.25,19498.0,89.5819,89.7918,89.3994,89.6549,19498.0
2022-05-12 12:10:00,98.07,98.4,97.81,98.14,23149.0,89.4906,89.7918,89.2534,89.5545,23149.0
2022-05-12 12:20:00,98.15,99.0,98.06,98.95,16423.0,89.5636,90.3393,89.4815,90.2936,16423.0
2022-05-12 12:30:00,98.98,99.48,98.93,99.32,20870.0,90.321,90.7773,90.2754,90.6313,20870.0
2022-05-12 12:40:00,99.19,99.84,98.92,99.44,15734.0,90.5126,91.1058,90.2663,90.7408,15734.0
2022-05-12 12:50:00,99.52,100.02,99.39,99.62,14631.0,90.8138,91.27,90.6951,90.905,14631.0
2022-05-12 13:00:00,99.59,99.85,99.19,99.46,14031.0,90.8777,91.1149,90.5126,90.759,14031.0
2022-05-12 13:10:00,99.52,99.84,99.08,99.15,11508.0,90.8138,91.1058,90.4123,90.4761,11508.0
2022-05-12 13:20:00,99.18,99.33,98.88,99.05,12319.0,90.5035,90.6404,90.2298,90.3849,12319.0
2022-05-12 13:30:00,98.98,99.27,98.55,98.55,16551.0,90.321,90.5856,89.9286,89.9286,16551.0
2022-05-12 13:40:00,98.56,98.73,98.28,98.28,27754.0,89.9378,90.0929,89.6823,89.6823,27754.0
2022-05-12 13:50:00,98.24,98.39,98.06,98.14,19001.0,89.6458,89.7826,89.4815,89.5545,19001.0
2022-05-12 14:00:00,98.11,98.44,97.8,97.82,19536.0,89.5271,89.8283,89.2442,89.2625,19536.0
2022-05-12 14:10:00,97.88,98.16,97.75,98.15,14774.0,89.3172,89.5728,89.1986,89.5636,14774.0
2022-05-12 14:20:00,98.21,98.38,97.99,98.19,19434.0,89.6184,89.7735,89.4176,89.6001,19434.0
2022-05-12 14:30:00,98.1,98.16,97.59,97.77,23979.0,89.518,89.5728,89.0526,89.2169,23979.0
2022-05-12 14:40:00,97.79,98.12,97.68,97.83,18889.0,89.2351,89.5363,89.1347,89.2716,18889.0
2022-05-12 14:50:00,97.72,98.19,97.66,97.97,22548.0,89.1712,89.6001,89.1165,89.3994,22548.0
2022-05-12 15:00:00,97.97,98.45,97.86,98.19,19734.0,89.3994,89.8374,89.299,89.6001,19734.0
2022-05-12 15:10:00,98.21,98.76,97.89,98.73,32083.0,89.6184,90.1203,89.3264,90.0929,32083.0
2022-05-12 15:20:00,98.69,99.36,98.67,98.71,31296.0,90.0564,90.6678,90.0381,90.0746,31296.0
2022-05-12 15:30:00,98.74,99.16,98.73,99.16,30343.0,90.102,90.4853,90.0929,90.4853,30343.0
2022-05-12 15:40:00,99.16,99.23,98.66,98.83,31697.0,90.4853,90.5491,90.029,90.1841,31697.0
2022-05-12 15:50:00,98.8,99.98,98.8,99.97,155979.0,90.1568,91.2335,90.1568,91.2244,155979.0
2022-05-13 09:30:00,101.49,101.96,100.73,101.87,41161.0,92.6114,93.0403,91.9179,92.9582,41161.0
2022-05-13 09:40:00,101.7,102.71,101.7,102.15,23439.0,92.8031,93.7247,92.8031,93.2137,23439.0
2022-05-13 09:50:00,102.2,103.07,102.13,102.75,22470.0,93.2593,94.0532,93.1954,93.7612,22470.0
2022-05-13 10:00:00,102.81,103.0,102.32,102.75,22787.0,93.816,93.9893,93.3688,93.7612,22787.0
2022-05-13 10:10:00,102.65,102.93,102.17,102.37,23546.0,93.67,93.9255,93.2319,93.4145,23546.0
2022-05-13 10:20:00,102.42,102.8,102.39,102.69,13309.0,93.4601,93.8068,93.4327,93.7065,13309.0
2022-05-13 10:30:00,102.83,103.23,102.75,103.05,8526.0,93.8342,94.1992,93.7612,94.035,8526.0
2022-05-13 10:40:00,103.1,103.12,102.37,102.74,15022.0,94.0806,94.0988,93.4145,93.7521,15022.0
2022-05-13 10:50:00,102.73,103.01,102.67,102.98,7954.0,93.743,93.9985,93.6882,93.9711,7954.0
2022-05-13 11:00:00,102.97,102.99,102.55,102.92,13069.0,93.962,93.9802,93.5787,93.9163,13069.0
2022-05-13 11:10:00,102.88,103.0,102.52,102.67,28072.0,93.8798,93.9893,93.5513,93.6882,28072.0
2022-05-13 11:20:00,102.93,103.12,102.74,102.83,27880.0,93.9255,94.0988,93.7521,93.8342,27880.0
2022-05-13 11:30:00,102.85,102.88,102.65,102.8,21211.0,93.8525,93.8798,93.67,93.8068,21211.0
2022-05-13 11:40:00,102.7,102.83,102.45,102.8,16815.0,93.7156,93.8342,93.4875,93.8068,16815.0
2022-05-13 11:50:00,102.77,103.24,102.77,103.22,19958.0,93.7795,94.2083,93.7795,94.1901,19958.0
2022-05-13 12:00:00,103.2,103.67,103.18,103.66,12223.0,94.1718,94.6007,94.1536,94.5916,12223.0
2022-05-13 12:10:00,103.69,103.81,103.56,103.7,25640.0,94.619,94.7285,94.5003,94.6281,25640.0
2022-05-13 12:20:00,103.75,103.8,103.35,103.69,20765.0,94.6737,94.7194,94.3087,94.619,20765.0
2022-05-13 12:30:00,103.7,103.85,103.68,103.85,11262.0,94.6281,94.765,94.6099,94.765,11262.0
2022-05-13 12:40:00,103.91,103.92,103.58,103.58,9244.0,94.8197,94.8289,94.5186,94.5186,9244.0
2022-05-13 12:50:00,103.56,103.61,103.17,103.55,7423.0,94.5003,94.546,94.1445,94.4912,7423.0
2022-05-13 13:00:00,103.6,103.71,103.29,103.45,6437.0,94.5368,94.6372,94.254,94.4,6437.0
2022-05-13 13:10:00,103.49,103.58,103.26,103.36,9036.0,94.4365,94.5186,94.2266,94.3178,9036.0
2022-05-13 13:20:00,103.34,103.53,103.15,103.46,11419.0,94.2996,94.473,94.1262,94.4091,11419.0
2022-05-13 13:30:00,103.5,103.57,103.09,103.09,17788.0,94.4456,94.5095,94.0715,94.0715,17788.0
2022-05-13 13:40:00,103.14,103.29,102.74,103.24,22518.0,94.1171,94.254,93.7521,94.2083,22518.0
2022-05-13 13:50:00,103.2,103.24,102.76,102.93,9243.0,94.1718,94.2083,93.7703,93.9255,9243.0
2022-05-13 14:00:00,102.9,102.91,102.32,102.67,9715.0,93.8981,93.9072,93.3688,93.6882,9715.0
2022-05-13 14:10:00,102.66,102.8,102.43,102.63,18654.0,93.6791,93.8068,93.4692,93.6517,18654.0
2022-05-13 14:20:00,102.6,102.63,102.31,102.48,11646.0,93.6243,93.6517,93.3597,93.5148,11646.0
2022-05-13 14:30:00,102.5,102.88,102.5,102.77,11481.0,93.5331,93.8798,93.5331,93.7795,11481.0
2022-05-13 14:40:00,102.79,102.97,102.68,102.88,7275.0,93.7977,93.962,93.6973,93.8798,7275.0
2022-05-13 14:50:00,102.85,103.48,102.85,103.37,11809.0,93.8525,94.4273,93.8525,94.327,11809.0
2022-05-13 15:00:00,103.41,103.67,103.27,103.65,13331.0,94.3635,94.6007,94.2357,94.5825,13331.0
2022-05-13 15:10:00,103.68,103.93,103.57,103.75,38070.0,94.6099,94.838,94.5095,94.6737,38070.0
2022-05-13 15:20:00,103.72,103.98,103.66,103.98,31050.0,94.6464,94.8836,94.5916,94.8836,31050.0
2022-05-13 15:30:00,103.96,104.08,103.31,103.59,59722.0,94.8654,94.9749,94.2722,94.5277,59722.0
2022-05-13 15:40:00,103.55,103.83,103.36,103.53,89468.0,94.4912,94.7467,94.3178,94.473,89468.0
2022-05-13 15:50:00,103.56,103.63,103.08,103.47,248608.0,94.5003,94.5642,94.0623,94.4182,248608.0
2022-05-16 09:30:00,103.04,103.26,101.66,102.08,58249.0,94.0258,94.2266,92.7666,93.1498,58249.0
2022-05-16 09:40:00,102.16,102.41,101.54,101.64,9798.0,93.2228,93.451,92.6571,92.7483,9798.0
2022-05-16 09:50:00,101.69,102.31,101.52,102.14,9811.0,92.7939,93.3597,92.6388,93.2046,9811.0
2022-05-16 10:00:00,102.14,103.0,101.79,102.95,10012.0,93.2046,93.9893,92.8852,93.9437,10012.0
2022-05-16 10:10:00,102.98,103.36,102.75,102.9,12816.0,93.9711,94.3178,93.7612,93.8981,12816.0
2022-05-16 10:20:00,102.98,103.29,102.79,103.22,16316.0,93.9711,94.254,93.7977,94.1901,16316.0
2022-05-16 10:30:00,103.16,103.2,102.58,102.72,24029.0,94.1353,94.1718,93.6061,93.7338,24029.0
2022-05-16 10:40:00,102.68,102.68,102.03,102.12,17887.0,93.6973,93.6973,93.1042,93.1863,17887.0
2022-05-16 10:50:00,102.12,102.13,101.75,101.82,14792.0,93.1863,93.1954,92.8487,92.9126,14792.0
2022-05-16 11:00:00,101.71,101.97,101.47,101.97,13606.0,92.8122,93.0494,92.5932,93.0494,13606.0
2022-05-16 11:10:00,101.9,102.37,101.88,102.27,10617.0,92.9856,93.4145,92.9673,93.3232,10617.0
2022-05-16 11:20:00,102.22,102.22,101.82,101.94,10636.0,93.2776,93.2776,92.9126,93.0221,10636.0
2022-05-16 11:30:00,101.91,102.4,101.8,102.4,12531.0,92.9947,93.4418,92.8943,93.4418,12531.0
2022-05-16 11:40:00,102.37,102.81,102.17,102.75,11694.0,93.4145,93.816,93.2319,93.7612,11694.0
2022-05-16 11:50:00,102.72,103.01,102.67,103.0,6788.0,93.7338,93.9985,93.6882,93.9893,6788.0
2022-05-16 12:00:00,102.94,103.21,102.68,102.69,7699.0,93.9346,94.181,93.6973,93.7065,7699.0
2022-05-16 12:10:00,102.72,102.72,102.38,102.5,8206.0,93.7338,93.7338,93.4236,93.5331,8206.0
2022-05-16 12:20:00,102.54,102.54,102.28,102.5,5215.0,93.5696,93.5696,93.3323,93.5331,5215.0
2022-05-16 12:30:00,102.5,102.7,102.3,102.3,7033.0,93.5331,93.7156,93.3506,93.3506,7033.0
2022-05-16 12:40:00,102.32,102.61,102.3,102.55,6700.0,93.3688,93.6335,93.3506,93.5787,6700.0
2022-05-16 12:50:00,102.61,102.64,102.22,102.22,14612.0,93.6335,93.6608,93.2776,93.2776,14612.0
2022-05-16 13:00:00,102.19,102.6,102.01,102.59,7937.0,93.2502,93.6243,93.0859,93.6152,7937.0
2022-05-16 13:10:00,102.62,102.9,102.54,102.54,8465.0,93.6426,93.8981,93.5696,93.5696,8465.0
2022-05-16 13:20:00,102.58,103.2,102.56,103.2,7444.0,93.6061,94.1718,93.5878,94.1718,7444.0
2022-05-16 13:30:00,103.31,103.34,103.13,103.27,4179.0,94.2722,94.2996,94.108,94.2357,4179.0
2022-05-16 13:40:00,103.24,103.33,102.95,102.95,11679.0,94.2083,94.2905,93.9437,93.9437,11679.0
2022-05-16 13:50:00,102.97,103.1,102.9,102.97,7022.0,93.962,94.0806,93.8981,93.962,7022.0
2022-05-16 14:00:00,103.01,103.26,102.69,103.12,7550.0,93.9985,94.2266,93.7065,94.0988,7550.0
2022-05-16 14:10:00,103.15,103.18,102.91,102.97,9754.0,94.1262,94.1536,93.9072,93.962,9754.0
2022-05-16 14:20:00,103.0,103.38,102.95,103.37,8250.0,93.9893,94.3361,93.9437,94.327,8250.0
2022-05-16 14:30:00,103.39,103.48,103.16,103.26,10062.0,94.3452,94.4273,94.1353,94.2266,10062.0
2022-05-16 14:40:00,103.32,103.34,103.0,103.11,9201.0,94.2813,94.2996,93.9893,94.0897,9201.0
2022-05-16 14:50:00,103.08,103.16,102.96,103.06,9183.0,94.0623,94.1353,93.9528,94.0441,9183.0
2022-05-16 15:00:00,103.02,103.1,102.72,102.73,10386.0,94.0076,94.0806,93.7338,93.743,10386.0
2022-05-16 15:10:00,102.71,102.72,102.37,102.46,10968.0,93.7247,93.7338,93.4145,93.4966,10968.0
2022-05-16 15:20:00,102.45,102.56,102.29,102.51,9672.0,93.4875,93.5878,93.3415,93.5422,9672.0
2022-05-16 15:30:00,102.52,102.53,102.15,102.31,19008.0,93.5513,93.5605,93.2137,93.3597,19008.0
2022-05-16 15:40:00,102.31,102.42,102.15,102.25,23282.0,93.3597,93.4601,93.2137,93.305,23282.0
2022-05-16 15:50:00,102.31,102.56,101.83,101.98,122936.0,93.3597,93.5878,92.9217,93.0586,122936.0
2022-05-17 09:30:00,104.17,104.37,103.32,104.07,122087.0,95.057,95.2395,94.2813,94.9657,122087.0
2022-05-17 09:40:00,103.95,104.36,103.5,103.82,55785.0,94.8562,95.2304,94.4456,94.7376,55785.0
2022-05-17 09:50:00,103.83,104.01,103.02,103.2,39460.0,94.7467,94.911,94.0076,94.1718,39460.0
2022-05-17 10:00:00,103.22,103.97,103.22,103.34,56987.0,94.1901,94.8745,94.1901,94.2996,56987.0
2022-05-17 10:10:00,103.34,103.92,103.06,103.8,96324.0,94.2996,94.8289,94.0441,94.7194,96324.0
2022-05-17 10:20:00,103.83,104.92,103.7,104.68,55263.0,94.7467,95.7414,94.6281,95.5224,55263.0
2022-05-17 10:30:00,104.64,104.95,104.12,104.18,52403.0,95.4859,95.7687,95.0114,95.0661,52403.0
2022-05-17 10:40:00,104.18,104.37,103.5,103.7,29340.0,95.0661,95.2395,94.4456,94.6281,29340.0
2022-05-17 10:50:00,103.75,104.12,103.59,104.09,20253.0,94.6737,95.0114,94.5277,94.984,20253.0
2022-05-17 11:00:00,104.14,104.99,104.1,104.92,26926.0,95.0296,95.8052,94.9931,95.7414,26926.0
2022-05-17 11:10:00,105.0,105.5,104.83,105.46,53848.0,95.8144,96.2706,95.6592,96.2341,53848.0
2022-05-17 11:20:00,105.47,105.97,105.38,105.97,34040.0,96.2433,96.6995,96.1611,96.6995,34040.0
2022-05-17 11:30:00,105.97,106.39,105.94,106.05,40424.0,96.6995,97.0828,96.6721,96.7725,40424.0
2022-05-17 11:40:00,106.09,106.19,105.77,105.86,23091.0,96.809,96.9003,96.517,96.5991,23091.0
2022-05-17 11:50:00,105.92,106.12,105.89,106.03,10041.0,96.6539,96.8364,96.6265,96.7543,10041.0
2022-05-17 12:00:00,106.13,106.2,105.86,106.08,25490.0,96.8455,96.9094,96.5991,96.7999,25490.0
2022-05-17 12:10:00,106.11,106.46,105.97,106.27,12926.0,96.8273,97.1467,96.6995,96.9733,12926.0
2022-05-17 12:20:00,106.25,106.6,106.1,106.55,18698.0,96.955,97.2744,96.8181,97.2288,18698.0
2022-05-17 12:30:00,106.51,106.57,106.45,106.53,16424.0,97.1923,97.247,97.1375,97.2105,16424.0
2022-05-17 12:40:00,106.55,106.64,106.46,106.55,13984.0,97.2288,97.3109,97.1467,97.2288,13984.0
2022-05-17 12:50:00,106.53,106.66,106.44,106.54,21070.0,97.2105,97.3292,97.1284,97.2197,21070.0
2022-05-17 13:00:00,106.53,106.54,106.15,106.4,10082.0,97.2105,97.2197,96.8638,97.0919,10082.0
2022-05-17 13:10:00,106.44,106.6,106.39,106.48,7354.0,97.1284,97.2744,97.0828,97.1649,7354.0
2022-05-17 13:20:00,106.51,106.63,106.37,106.39,9748.0,97.1923,97.3018,97.0645,97.0828,9748.0
2022-05-17 13:30:00,106.42,106.62,106.41,106.52,7980.0,97.1101,97.2927,97.101,97.2014,7980.0
2022-05-17 13:40:00,106.46,106.53,106.29,106.49,11329.0,97.1467,97.2105,96.9915,97.174,11329.0
2022-05-17 13:50:00,106.49,106.61,106.34,106.34,10867.0,97.174,97.2835,97.0371,97.0371,10867.0
2022-05-17 14:00:00,106.41,106.84,106.14,106.74,13672.0,97.101,97.4934,96.8546,97.4022,13672.0
2022-05-17 14:10:00,106.76,106.76,105.96,106.28,22952.0,97.4204,97.4204,96.6904,96.9824,22952.0
2022-05-17 14:20:00,106.24,106.28,105.59,106.08,17257.0,96.9459,96.9824,96.3528,96.7999,17257.0
2022-05-17 14:30:00,106.11,106.49,105.88,106.46,19550.0,96.8273,97.174,96.6174,97.1467,19550.0
2022-05-17 14:40:00,106.51,107.16,106.5,107.15,34568.0,97.1923,97.7854,97.1832,97.7763,34568.0
2022-05-17 14:50:00,107.12,107.37,107.07,107.11,42262.0,97.7489,97.977,97.7033,97.7398,42262.0
2022-05-17 15:00:00,107.09,107.31,106.95,107.15,31962.0,97.7215,97.9223,97.5938,97.7763,31962.0
2022-05-17 15:10:00,107.14,107.29,107.02,107.2,27292.0,97.7672,97.904,97.6577,97.8219,27292.0
2022-05-17 15:20:00,107.22,107.48,107.22,107.44,19159.0,97.8402,98.0774,97.8402,98.0409,19159.0
2022-05-17 15:30:00,107.4,107.41,106.95,106.95,51919.0,98.0044,98.0135,97.5938,97.5938,51919.0
2022-05-17 15:40:00,106.92,107.0,106.29,106.37,44596.0,97.5664,97.6394,96.9915,97.0645,44596.0
2022-05-17 15:50:00,106.4,106.88,106.4,106.84,143135.0,97.0919,97.5299,97.0919,97.4934,143135.0
2022-05-18 09:30:00,105.12,105.21,104.22,104.8,40887.0,95.9239,96.006,95.1026,95.6319,40887.0
2022-05-18 09:40:00,104.85,105.21,104.47,105.21,5590.0,95.6775,96.006,95.3307,96.006,5590.0
2022-05-18 09:50:00,105.1,105.55,105.09,105.49,10232.0,95.9056,96.3163,95.8965,96.2615,10232.0
2022-05-18 10:00:00,105.34,105.83,105.33,105.48,7706.0,96.1246,96.5718,96.1155,96.2524,7706.0
2022-05-18 10:10:00,105.48,105.82,105.34,105.68,12499.0,96.2524,96.5626,96.1246,96.4349,12499.0
2022-05-18 10:20:00,105.65,105.99,105.49,105.52,9650.0,96.4075,96.7178,96.2615,96.2889,9650.0
2022-05-18 10:30:00,105.37,105.63,105.25,105.44,12331.0,96.152,96.3893,96.0425,96.2159,12331.0
2022-05-18 10:40:00,105.39,105.81,105.28,105.71,13582.0,96.1703,96.5535,96.0699,96.4623,13582.0
2022-05-18 10:50:00,105.67,105.9,105.52,105.9,11981.0,96.4258,96.6356,96.2889,96.6356,11981.0
2022-05-18 11:00:00,105.86,105.86,104.95,105.16,44027.0,96.5991,96.5991,95.7687,95.9604,44027.0
2022-05-18 11:10:00,105.13,105.55,104.89,105.2,30824.0,95.933,96.3163,95.714,95.9969,30824.0
2022-05-18 11:20:00,105.27,105.27,104.23,104.23,28849.0,96.0608,96.0608,95.1117,95.1117,28849.0
2022-05-18 11:30:00,104.23,104.51,104.0,104.0,43910.0,95.1117,95.3672,94.9019,94.9019,43910.0
2022-05-18 11:40:00,104.08,104.31,103.85,103.85,60686.0,94.9749,95.1847,94.765,94.765,60686.0
2022-05-18 11:50:00,103.86,103.9,102.94,103.05,71363.0,94.7741,94.8106,93.9346,94.035,71363.0
2022-05-18 12:00:00,103.01,103.08,102.81,102.89,36861.0,93.9985,94.0623,93.816,93.889,36861.0
2022-05-18 12:10:00,102.88,103.56,102.73,103.47,44966.0,93.8798,94.5003,93.743,94.4182,44966.0
2022-05-18 12:20:00,103.53,103.62,103.1,103.37,16705.0,94.473,94.5551,94.0806,94.327,16705.0
2022-05-18 12:30:00,103.35,103.61,103.24,103.5,12410.0,94.3087,94.546,94.2083,94.4456,12410.0
2022-05-18 12:40:00,103.51,103.65,103.26,103.6,7058.0,94.4547,94.5825,94.2266,94.5368,7058.0
2022-05-18 12:50:00,103.6,103.83,103.56,103.71,6293.0,94.5368,94.7467,94.5003,94.6372,6293.0
2022-05-18 13:00:00,103.69,103.7,103.11,103.11,8440.0,94.619,94.6281,94.0897,94.0897,8440.0
2022-05-18 13:10:00,103.09,103.11,102.89,102.9,14544.0,94.0715,94.0897,93.889,93.8981,14544.0
2022-05-18 13:20:00,102.93,103.14,102.72,102.87,9390.0,93.9255,94.1171,93.7338,93.8707,9390.0
2022-05-18 13:30:00,102.8,103.13,102.75,103.01,8808.0,93.8068,94.108,93.7612,93.9985,8808.0
2022-05-18 13:40:00,103.02,103.02,102.54,102.76,7255.0,94.0076,94.0076,93.5696,93.7703,7255.0
2022-05-18 13:50:00,102.7,102.82,102.48,102.52,7358.0,93.7156,93.8251,93.5148,93.5513,7358.0
2022-05-18 14:00:00,102.61,102.8,102.48,102.58,7655.0,93.6335,93.8068,93.5148,93.6061,7655.0
2022-05-18 14:10:00,102.57,102.66,102.29,102.39,18820.0,93.597,93.6791,93.3415,93.4327,18820.0
2022-05-18 14:20:00,102.38,102.63,102.37,102.57,15336.0,93.4236,93.6517,93.4145,93.597,15336.0
2022-05-18 14:30:00,102.55,102.63,102.08,102.15,12789.0,93.5787,93.6517,93.1498,93.2137,12789.0
2022-05-18 14:40:00,102.06,102.3,101.87,102.24,20721.0,93.1316,93.3506,92.9582,93.2958,20721.0
2022-05-18 14:50:00,102.17,102.3,101.4,101.53,24296.0,93.2319,93.3506,92.5293,92.6479,24296.0
2022-05-18 15:00:00,101.62,101.97,101.62,101.7,27642.0,92.7301,93.0494,92.7301,92.8031,27642.0
2022-05-18 15:10:00,101.67,101.92,101.66,101.8,21434.0,92.7757,93.0038,92.7666,92.8943,21434.0
2022-05-18 15:20:00,101.81,101.93,101.55,101.7,25857.0,92.9034,93.0129,92.6662,92.8031,25857.0
2022-05-18 15:30:00,101.71,102.55,101.65,102.47,70674.0,92.8122,93.5787,92.7574,93.5057,70674.0
2022-05-18 15:40:00,102.47,102.59,101.92,102.09,66024.0,93.5057,93.6152,93.0038,93.1589,66024.0
2022-05-18 15:50:00,102.06,102.24,101.45,101.8,205734.0,93.1316,93.2958,92.5749,92.8943,205734.0
2022-05-19 09:30:00,101.68,102.52,100.94,102.09,37085.0,92.7848,93.5513,92.1096,93.1589,37085.0
2022-05-19 09:40:00,101.98,101.98,100.2,100.28,17387.0,93.0586,93.0586,91.4343,91.5073,17387.0
2022-05-19 09:50:00,100.17,102.02,100.02,101.5,29656.0,91.4069,93.0951,91.27,92.6206,29656.0
2022-05-19 10:00:00,101.66,102.81,101.66,102.32,23823.0,92.7666,93.816,92.7666,93.3688,23823.0
2022-05-19 10:10:00,102.32,102.93,102.31,102.61,25996.0,93.3688,93.9255,93.3597,93.6335,25996.0
2022-05-19 10:20:00,103.0,103.22,102.04,102.39,16714.0,93.9893,94.1901,93.1133,93.4327,16714.0
2022-05-19 10:30:00,102.26,102.75,101.97,102.21,17007.0,93.3141,93.7612,93.0494,93.2684,17007.0
2022-05-19 10:40:00,102.16,102.35,101.9,101.98,11440.0,93.2228,93.3962,92.9856,93.0586,11440.0
2022-05-19 10:50:00,101.98,102.7,101.88,102.38,12246.0,93.0586,93.7156,92.9673,93.4236,12246.0
2022-05-19 11:00:00,102.51,102.73,102.15,102.68,19875.0,93.5422,93.743,93.2137,93.6973,19875.0
2022-05-19 11:10:00,102.65,103.11,102.52,102.78,14800.0,93.67,94.0897,93.5513,93.7886,14800.0
2022-05-19 11:20:00,102.7,102.94,102.4,102.45,11972.0,93.7156,93.9346,93.4418,93.4875,11972.0
2022-05-19 11:30:00,102.54,103.38,102.52,103.35,13935.0,93.5696,94.3361,93.5513,94.3087,13935.0
2022-05-19 11:40:00,103.42,103.77,103.35,103.6,16301.0,94.3726,94.692,94.3087,94.5368,16301.0
2022-05-19 11:50:00,103.58,103.58,102.9,103.03,13985.0,94.5186,94.5186,93.8981,94.0167,13985.0
2022-05-19 12:00:00,103.0,103.03,102.77,102.87,14784.0,93.9893,94.0167,93.7795,93.8707,14784.0
2022-05-19 12:10:00,102.88,102.99,102.51,102.54,12662.0,93.8798,93.9802,93.5422,93.5696,12662.0
2022-05-19 12:20:00,102.52,102.65,102.15,102.63,11107.0,93.5513,93.67,93.2137,93.6517,11107.0
2022-05-19 12:30:00,102.57,102.61,101.94,101.96,9737.0,93.597,93.6335,93.0221,93.0403,9737.0
2022-05-19 12:40:00,102.01,102.01,101.68,101.78,11874.0,93.0859,93.0859,92.7848,92.8761,11874.0
2022-05-19 12:50:00,101.82,102.2,101.76,102.12,14389.0,92.9126,93.2593,92.8578,93.1863,14389.0
2022-05-19 13:00:00,102.19,102.33,101.83,101.83,9322.0,93.2502,93.378,92.9217,92.9217,9322.0
2022-05-19 13:10:00,101.85,101.85,101.22,101.72,13486.0,92.9399,92.9399,92.3651,92.8213,13486.0
2022-05-19 13:20:00,101.71,101.91,101.59,101.77,10464.0,92.8122,92.9947,92.7027,92.8669,10464.0
2022-05-19 13:30:00,101.76,102.26,101.68,102.06,14189.0,92.8578,93.3141,92.7848,93.1316,14189.0
2022-05-19 13:40:00,102.0,102.27,101.52,101.56,10541.0,93.0768,93.3232,92.6388,92.6753,10541.0
2022-05-19 13:50:00,101.56,102.81,101.56,102.65,18428.0,92.6753,93.816,92.6753,93.67,18428.0
2022-05-19 14:00:00,102.75,102.75,101.9,102.11,12190.0,93.7612,93.7612,92.9856,93.1772,12190.0
2022-05-19 14:10:00,102.14,102.37,102.1,102.21,9802.0,93.2046,93.4145,93.1681,93.2684,9802.0
2022-05-19 14:20:00,102.21,102.71,102.18,102.54,18554.0,93.2684,93.7247,93.2411,93.5696,18554.0
2022-05-19 14:30:00,102.4,103.13,102.36,102.92,12044.0,93.4418,94.108,93.4053,93.9163,12044.0
2022-05-19 14:40:00,102.87,103.29,102.42,103.29,19410.0,93.8707,94.254,93.4601,94.254,19410.0
2022-05-19 14:50:00,103.26,103.4,102.94,103.12,19673.0,94.2266,94.3543,93.9346,94.0988,19673.0
2022-05-19 15:00:00,103.24,103.38,102.88,102.88,17941.0,94.2083,94.3361,93.8798,93.8798,17941.0
2022-05-19 15:10:00,102.88,103.01,102.35,102.43,20715.0,93.8798,93.9985,93.3962,93.4692,20715.0
2022-05-19 15:20:00,102.42,102.44,101.82,101.82,18511.0,93.4601,93.4783,92.9126,92.9126,18511.0
2022-05-19 15:30:00,101.82,101.94,101.59,101.69,30571.0,92.9126,93.0221,92.7027,92.7939,30571.0
2022-05-19 15:40:00,101.7,102.14,101.6,102.0,31444.0,92.8031,93.2046,92.7118,93.0768,31444.0
2022-05-19 15:50:00,102.21,102.22,101.24,101.24,200635.0,93.2684,93.2776,92.3833,92.3833,200635.0
2022-05-20 09:30:00,103.55,103.59,102.78,103.16,67296.0,94.4912,94.5277,93.7886,94.1353,67296.0
2022-05-20 09:40:00,103.16,103.5,102.07,102.1,25877.0,94.1353,94.4456,93.1407,93.1681,25877.0
2022-05-20 09:50:00,102.13,102.77,102.07,102.76,15719.0,93.1954,93.7795,93.1407,93.7703,15719.0
2022-05-20 10:00:00,102.78,102.82,102.09,102.18,23556.0,93.7886,93.8251,93.1589,93.2411,23556.0
2022-05-20 10:10:00,102.07,102.55,102.0,102.39,9914.0,93.1407,93.5787,93.0768,93.4327,9914.0
2022-05-20 10:20:00,102.36,102.57,102.05,102.5,15505.0,93.4053,93.597,93.1224,93.5331,15505.0
2022-05-20 10:30:00,102.39,102.6,102.25,102.37,16048.0,93.4327,93.6243,93.305,93.4145,16048.0
2022-05-20 10:40:00,102.32,102.61,102.15,102.19,13511.0,93.3688,93.6335,93.2137,93.2502,13511.0
2022-05-20 10:50:00,102.21,102.21,101.11,101.24,17625.0,93.2684,93.2684,92.2647,92.3833,17625.0
2022-05-20 11:00:00,101.23,101.4,101.05,101.17,16961.0,92.3742,92.5293,92.2099,92.3194,16961.0
2022-05-20 11:10:00,101.09,101.12,100.64,100.75,14147.0,92.2464,92.2738,91.8358,91.9362,14147.0
2022-05-20 11:20:00,100.77,100.9,100.27,100.72,26687.0,91.9544,92.0731,91.4982,91.9088,26687.0
2022-05-20 11:30:00,100.72,101.06,100.56,100.64,14746.0,91.9088,92.2191,91.7628,91.8358,14746.0
2022-05-20 11:40:00,100.65,100.84,100.5,100.8,10183.0,91.8449,92.0183,91.708,91.9818,10183.0
2022-05-20 11:50:00,100.79,101.02,100.38,100.38,12649.0,91.9727,92.1826,91.5985,91.5985,12649.0
2022-05-20 12:00:00,100.43,100.55,99.94,100.02,18839.0,91.6442,91.7537,91.197,91.27,18839.0
2022-05-20 12:10:00,99.88,100.16,99.52,99.71,34091.0,91.1423,91.3978,90.8138,90.9872,34091.0
2022-05-20 12:20:00,99.7,100.13,99.7,99.87,11805.0,90.978,91.3704,90.978,91.1332,11805.0
2022-05-20 12:30:00,99.86,100.03,99.67,99.7,17820.0,91.124,91.2792,90.9507,90.978,17820.0
2022-05-20 12:40:00,99.69,99.69,99.15,99.64,16094.0,90.9689,90.9689,90.4761,90.9233,16094.0
2022-05-20 12:50:00,99.6,99.6,99.27,99.42,25681.0,90.8868,90.8868,90.5856,90.7225,25681.0
2022-05-20 13:00:00,99.41,99.55,99.12,99.22,13437.0,90.7134,90.8412,90.4488,90.54,13437.0
2022-05-20 13:10:00,99.24,99.26,99.01,99.03,18440.0,90.5583,90.5765,90.3484,90.3666,18440.0
2022-05-20 13:20:00,99.03,99.07,98.88,98.88,10156.0,90.3666,90.4031,90.2298,90.2298,10156.0
2022-05-20 13:30:00,98.92,100.05,98.92,99.81,19609.0,90.2663,91.2974,90.2663,91.0784,19609.0
2022-05-20 13:40:00,99.81,100.04,99.59,99.87,15154.0,91.0784,91.2883,90.8777,91.1332,15154.0
2022-05-20 13:50:00,99.93,100.38,99.76,100.2,13287.0,91.1879,91.5985,91.0328,91.4343,13287.0
2022-05-20 14:00:00,100.17,100.36,99.62,99.87,20835.0,91.4069,91.5803,90.905,91.1332,20835.0
2022-05-20 14:10:00,99.92,100.01,99.47,99.56,9750.0,91.1788,91.2609,90.7682,90.8503,9750.0
2022-05-20 14:20:00,99.55,99.94,99.42,99.68,34565.0,90.8412,91.197,90.7225,90.9598,34565.0
2022-05-20 14:30:00,99.72,99.82,99.35,99.48,22225.0,90.9963,91.0875,90.6586,90.7773,22225.0
2022-05-20 14:40:00,99.45,99.97,99.41,99.9,21011.0,90.7499,91.2244,90.7134,91.1605,21011.0
2022-05-20 14:50:00,99.85,100.61,99.8,100.06,19684.0,91.1149,91.8084,91.0693,91.3065,19684.0
2022-05-20 15:00:00,100.05,100.29,99.86,100.03,34677.0,91.2974,91.5164,91.124,91.2792,34677.0
2022-05-20 15:10:00,100.04,100.49,99.92,100.38,28120.0,91.2883,91.6989,91.1788,91.5985,28120.0
2022-05-20 15:20:00,100.38,101.27,100.37,101.26,29109.0,91.5985,92.4107,91.5894,92.4016,29109.0
2022-05-20 15:30:00,101.31,102.3,101.11,102.02,53976.0,92.4472,93.3506,92.2647,93.0951,53976.0
2022-05-20 15:40:00,101.99,102.59,101.77,102.17,63868.0,93.0677,93.6152,92.8669,93.2319,63868.0
2022-05-20 15:50:00,102.24,103.17,102.15,103.04,276456.0,93.2958,94.1445,93.2137,94.0258,276456.0
2022-05-23 09:30:00,102.89,102.89,101.67,101.79,29489.0,94.4031,94.4031,93.2837,93.3938,29489.0
2022-05-23 09:40:00,101.66,103.25,101.6,103.12,20231.0,93.2745,94.7334,93.2195,94.6141,20231.0
2022-05-23 09:50:00,103.13,103.2,101.87,101.92,19167.0,94.6233,94.6875,93.4672,93.5131,19167.0
2022-05-23 10:00:00,101.82,101.85,101.09,101.21,13488.0,93.4213,93.4489,92.7515,92.8616,13488.0
2022-05-23 10:10:00,101.25,101.92,101.07,101.78,19782.0,92.8983,93.5131,92.7332,93.3846,19782.0
2022-05-23 10:20:00,101.76,101.79,100.79,101.33,19321.0,93.3663,93.3938,92.4763,92.9717,19321.0
2022-05-23 10:30:00,101.46,101.85,101.22,101.57,20930.0,93.091,93.4489,92.8708,93.192,20930.0
2022-05-23 10:40:00,101.56,102.02,101.34,101.76,22103.0,93.1828,93.6048,92.9809,93.3663,22103.0
2022-05-23 10:50:00,101.72,101.92,101.4,101.92,16364.0,93.3296,93.5131,93.036,93.5131,16364.0
2022-05-23 11:00:00,101.86,102.47,101.75,102.07,11458.0,93.458,94.0177,93.3571,93.6507,11458.0
2022-05-23 11:10:00,102.06,102.52,101.99,102.2,19585.0,93.6415,94.0636,93.5773,93.77,19585.0
2022-05-23 11:20:00,102.16,102.59,102.16,102.52,9628.0,93.7333,94.1278,93.7333,94.0636,9628.0
2022-05-23 11:30:00,102.52,103.2,102.51,103.14,16143.0,94.0636,94.6875,94.0544,94.6324,16143.0
2022-05-23 11:40:00,103.19,103.22,102.41,102.5,14125.0,94.6783,94.7058,93.9627,94.0452,14125.0
2022-05-23 11:50:00,102.53,102.7,102.48,102.49,8518.0,94.0728,94.2287,94.0269,94.0361,8518.0
2022-05-23 12:00:00,102.4,102.85,102.39,102.77,9552.0,93.9535,94.3664,93.9443,94.293,9552.0
2022-05-23 12:10:00,102.79,102.79,102.51,102.52,6206.0,94.3113,94.3113,94.0544,94.0636,6206.0
2022-05-23 12:20:00,102.5,102.68,102.35,102.38,6258.0,94.0452,94.2104,93.9076,93.9351,6258.0
2022-05-23 12:30:00,102.18,102.23,102.02,102.23,5665.0,93.7516,93.7975,93.6048,93.7975,5665.0
2022-05-23 12:40:00,102.26,102.27,101.87,101.98,6591.0,93.825,93.8342,93.4672,93.5681,6591.0
2022-05-23 12:50:00,102.01,102.05,101.63,101.74,5572.0,93.5957,93.6324,93.247,93.3479,5572.0
2022-05-23 13:00:00,101.82,101.91,101.55,101.64,11051.0,93.4213,93.5039,93.1736,93.2562,11051.0
2022-05-23 13:10:00,101.7,101.7,101.31,101.32,8456.0,93.3112,93.3112,92.9534,92.9626,8456.0
2022-05-23 13:20:00,101.22,101.46,100.91,101.4,12866.0,92.8708,93.091,92.5864,93.036,12866.0
2022-05-23 13:30:00,101.38,101.57,101.26,101.38,9624.0,93.0176,93.192,92.9075,93.0176,9624.0
2022-05-23 13:40:00,101.35,101.85,101.34,101.78,9088.0,92.9901,93.4489,92.9809,93.3846,9088.0
2022-05-23 13:50:00,101.76,101.76,101.5,101.71,9984.0,93.3663,93.3663,93.1277,93.3204,9984.0
2022-05-23 14:00:00,101.78,101.83,101.55,101.74,10280.0,93.3846,93.4305,93.1736,93.3479,10280.0
2022-05-23 14:10:00,101.84,102.02,101.83,101.97,5698.0,93.4397,93.6048,93.4305,93.559,5698.0
2022-05-23 14:20:00,101.99,102.08,101.81,101.82,6750.0,93.5773,93.6599,93.4122,93.4213,6750.0
2022-05-23 14:30:00,101.86,102.06,101.82,102.06,6923.0,93.458,93.6415,93.4213,93.6415,6923.0
2022-05-23 14:40:00,102.06,102.31,101.73,101.85,20324.0,93.6415,93.8709,93.3388,93.4489,20324.0
2022-05-23 14:50:00,101.92,102.02,101.74,101.81,8194.0,93.5131,93.6048,93.3479,93.4122,8194.0
2022-05-23 15:00:00,101.75,102.24,101.75,102.24,11780.0,93.3571,93.8067,93.3571,93.8067,11780.0
2022-05-23 15:10:00,102.25,102.25,101.75,101.93,17406.0,93.8159,93.8159,93.3571,93.5223,17406.0
2022-05-23 15:20:00,101.94,101.97,101.45,101.56,19246.0,93.5314,93.559,93.0818,93.1828,19246.0
2022-05-23 15:30:00,101.62,101.87,101.49,101.52,18055.0,93.2378,93.4672,93.1185,93.1461,18055.0
2022-05-23 15:40:00,101.5,101.66,101.21,101.21,18170.0,93.1277,93.2745,92.8616,92.8616,18170.0
2022-05-23 15:50:00,101.31,102.32,101.3,102.29,129656.0,92.9534,93.8801,92.9442,93.8526,129656.0
2022-05-24 09:30:00,101.26,101.26,99.71,99.88,31183.0,92.9075,92.9075,91.4854,91.6414,31183.0
2022-05-24 09:40:00,99.83,100.09,99.38,99.65,13512.0,91.5955,91.834,91.1826,91.4303,13512.0
2022-05-24 09:50:00,99.58,99.95,98.96,99.03,18706.0,91.3661,91.7056,90.7972,90.8615,18706.0
2022-05-24 10:00:00,99.08,99.19,98.51,98.73,22811.0,90.9073,91.0083,90.3844,90.5862,22811.0
2022-05-24 10:10:00,98.66,99.3,98.66,98.93,22710.0,90.522,91.1092,90.522,90.7697,22710.0
2022-05-24 10:20:00,98.96,99.86,98.96,99.72,22767.0,90.7972,91.623,90.7972,91.4945,22767.0
2022-05-24 10:30:00,99.69,100.0,99.37,99.57,20344.0,91.467,91.7515,91.1734,91.3569,20344.0
2022-05-24 10:40:00,99.55,99.76,99.08,99.08,13395.0,91.3386,91.5312,90.9073,90.9073,13395.0
2022-05-24 10:50:00,99.05,99.28,98.96,99.1,16457.0,90.8798,91.0908,90.7972,90.9257,16457.0
2022-05-24 11:00:00,99.04,99.3,99.01,99.15,20510.0,90.8706,91.1092,90.8431,90.9716,20510.0
2022-05-24 11:10:00,99.25,99.36,98.88,98.98,20721.0,91.0633,91.1642,90.7238,90.8156,20721.0
2022-05-24 11:20:00,98.99,99.29,98.9,99.14,25377.0,90.8248,91.1,90.7422,90.9624,25377.0
2022-05-24 11:30:00,99.17,99.21,98.75,98.85,14610.0,90.9899,91.0266,90.6046,90.6963,14610.0
2022-05-24 11:40:00,98.87,99.66,98.7,99.61,15727.0,90.7147,91.4395,90.5587,91.3936,15727.0
2022-05-24 11:50:00,99.66,99.84,99.42,99.61,18385.0,91.4395,91.6047,91.2193,91.3936,18385.0
2022-05-24 12:00:00,99.57,99.94,99.46,99.94,10781.0,91.3569,91.6964,91.256,91.6964,10781.0
2022-05-24 12:10:00,99.89,100.64,99.89,100.28,21585.0,91.6505,92.3387,91.6505,92.0084,21585.0
2022-05-24 12:20:00,100.24,100.28,100.01,100.13,11334.0,91.9717,92.0084,91.7606,91.8707,11334.0
2022-05-24 12:30:00,100.15,100.22,99.66,99.69,13072.0,91.8891,91.9533,91.4395,91.467,13072.0
2022-05-24 12:40:00,99.71,99.75,99.53,99.66,14949.0,91.4854,91.5221,91.3202,91.4395,14949.0
2022-05-24 12:50:00,99.66,100.12,99.65,99.95,13405.0,91.4395,91.8616,91.4303,91.7056,13405.0
2022-05-24 13:00:00,99.91,99.91,99.51,99.54,9608.0,91.6689,91.6689,91.3019,91.3294,9608.0
2022-05-24 13:10:00,99.58,99.86,99.53,99.82,10464.0,91.3661,91.623,91.3202,91.5863,10464.0
2022-05-24 13:20:00,99.82,100.12,99.65,100.06,14680.0,91.5863,91.8616,91.4303,91.8065,14680.0
2022-05-24 13:30:00,100.05,100.25,99.79,100.22,15861.0,91.7973,91.9808,91.5588,91.9533,15861.0
2022-05-24 13:40:00,100.22,100.57,100.19,100.34,11970.0,91.9533,92.2744,91.9258,92.0634,11970.0
2022-05-24 13:50:00,100.33,100.55,100.19,100.29,10980.0,92.0542,92.2561,91.9258,92.0175,10980.0
2022-05-24 14:00:00,100.32,100.68,100.15,100.61,14012.0,92.0451,92.3754,91.8891,92.3111,14012.0
2022-05-24 14:10:00,100.59,101.07,100.25,100.32,14076.0,92.2928,92.7332,91.9808,92.0451,14076.0
2022-05-24 14:20:00,100.21,100.5,100.12,100.37,9867.0,91.9441,92.2102,91.8616,92.0909,9867.0
2022-05-24 14:30:00,100.36,100.51,100.26,100.45,11407.0,92.0818,92.2194,91.99,92.1643,11407.0
2022-05-24 14:40:00,100.44,100.49,99.48,99.48,13738.0,92.1552,92.201,91.2743,91.2743,13738.0
2022-05-24 14:50:00,99.47,99.66,99.29,99.62,12725.0,91.2652,91.4395,91.1,91.4028,12725.0
2022-05-24 15:00:00,99.59,100.0,99.56,99.67,13074.0,91.3753,91.7515,91.3477,91.4487,13074.0
2022-05-24 15:10:00,99.65,99.83,99.43,99.46,22259.0,91.4303,91.5955,91.2285,91.256,22259.0
2022-05-24 15:20:00,99.42,100.03,99.29,99.91,33745.0,91.2193,91.779,91.1,91.6689,33745.0
2022-05-24 15:30:00,100.0,100.97,99.85,100.77,73715.0,91.7515,92.6414,91.6138,92.4579,73715.0
2022-05-24 15:40:00,100.79,100.88,100.21,100.23,54875.0,92.4763,92.5589,91.9441,91.9625,54875.0
2022-05-24 15:50:00,100.26,100.51,99.64,99.87,158166.0,91.99,92.2194,91.4211,91.6322,158166.0
2022-05-25 09:30:00,99.45,101.32,99.4,101.05,47874.0,91.2468,92.9626,91.2009,92.7148,47874.0
2022-05-25 09:40:00,101.08,101.18,100.05,100.06,8874.0,92.7424,92.8341,91.7973,91.8065,8874.0
2022-05-25 09:50:00,100.25,100.79,100.1,100.62,9970.0,91.9808,92.4763,91.8432,92.3203,9970.0
2022-05-25 10:00:00,100.76,101.0,100.32,100.47,11233.0,92.4488,92.669,92.0451,92.1827,11233.0
2022-05-25 10:10:00,100.42,100.87,100.3,100.65,10618.0,92.1368,92.5497,92.0267,92.3478,10618.0
2022-05-25 10:20:00,100.57,101.0,100.45,100.99,12723.0,92.2744,92.669,92.1643,92.6598,12723.0
2022-05-25 10:30:00,101.04,101.4,100.9,101.23,9520.0,92.7057,93.036,92.5772,92.88,9520.0
2022-05-25 10:40:00,101.27,101.27,100.41,100.58,7057.0,92.9167,92.9167,92.1276,92.2836,7057.0
2022-05-25 10:50:00,100.61,100.64,100.37,100.47,7377.0,92.3111,92.3387,92.0909,92.1827,7377.0
2022-05-25 11:00:00,100.45,100.54,100.09,100.34,8417.0,92.1643,92.2469,91.834,92.0634,8417.0
2022-05-25 11:10:00,100.36,100.51,100.23,100.29,6755.0,92.0818,92.2194,91.9625,92.0175,6755.0
2022-05-25 11:20:00,100.25,100.29,100.14,100.21,5983.0,91.9808,92.0175,91.8799,91.9441,5983.0
2022-05-25 11:30:00,100.16,100.24,99.7,99.88,8121.0,91.8983,91.9717,91.4762,91.6414,8121.0
2022-05-25 11:40:00,99.9,100.23,99.83,100.21,7062.0,91.6597,91.9625,91.5955,91.9441,7062.0
2022-05-25 11:50:00,100.18,100.37,100.12,100.25,7612.0,91.9166,92.0909,91.8616,91.9808,7612.0
2022-05-25 12:00:00,100.3,100.46,100.07,100.14,7046.0,92.0267,92.1735,91.8157,91.8799,7046.0
2022-05-25 12:10:00,100.17,100.26,99.96,100.04,8858.0,91.9074,91.99,91.7148,91.7882,8858.0
2022-05-25 12:20:00,99.92,100.02,99.71,99.78,11590.0,91.6781,91.7698,91.4854,91.5496,11590.0
2022-05-25 12:30:00,99.8,99.96,99.58,99.58,6075.0,91.5679,91.7148,91.3661,91.3661,6075.0
2022-05-25 12:40:00,99.55,99.74,99.48,99.69,5650.0,91.3386,91.5129,91.2743,91.467,5650.0
2022-05-25 12:50:00,99.6,99.71,99.43,99.59,9640.0,91.3844,91.4854,91.2285,91.3753,9640.0
2022-05-25 13:00:00,99.62,99.62,99.38,99.47,3700.0,91.4028,91.4028,91.1826,91.2652,3700.0
2022-05-25 13:10:00,99.5,99.67,99.16,99.62,7543.0,91.2927,91.4487,90.9807,91.4028,7543.0
2022-05-25 13:20:00,99.46,99.56,99.36,99.51,5849.0,91.256,91.3477,91.1642,91.3019,5849.0
2022-05-25 13:30:00,99.48,99.72,99.47,99.64,9168.0,91.2743,91.4945,91.2652,91.4211,9168.0
2022-05-25 13:40:00,99.66,99.88,99.52,99.79,14360.0,91.4395,91.6414,91.311,91.5588,14360.0
2022-05-25 13:50:00,99.76,99.78,99.53,99.72,8075.0,91.5312,91.5496,91.3202,91.4945,8075.0
2022-05-25 14:00:00,99.62,100.51,99.45,99.91,40114.0,91.4028,92.2194,91.2468,91.6689,40114.0
2022-05-25 14:10:00,100.0,100.86,99.99,100.54,21019.0,91.7515,92.5405,91.7423,92.2469,21019.0
2022-05-25 14:20:00,100.55,101.1,100.5,101.09,19438.0,92.2561,92.7607,92.2102,92.7515,19438.0
2022-05-25 14:30:00,101.17,101.46,100.99,101.3,36455.0,92.8249,93.091,92.6598,92.9442,36455.0
2022-05-25 14:40:00,101.36,101.7,101.35,101.36,26757.0,92.9993,93.3112,92.9901,92.9993,26757.0
2022-05-25 14:50:00,101.42,101.74,101.26,101.64,23587.0,93.0543,93.3479,92.9075,93.2562,23587.0
2022-05-25 15:00:00,101.67,102.24,101.6,102.12,25088.0,93.2837,93.8067,93.2195,93.6966,25088.0
2022-05-25 15:10:00,102.09,102.19,101.83,102.05,24985.0,93.6691,93.7608,93.4305,93.6324,24985.0
2022-05-25 15:20:00,102.05,102.08,101.74,101.86,28142.0,93.6324,93.6599,93.3479,93.458,28142.0
2022-05-25 15:30:00,101.86,102.01,101.45,101.56,33613.0,93.458,93.5957,93.0818,93.1828,33613.0
2022-05-25 15:40:00,101.54,101.66,101.38,101.54,27051.0,93.1644,93.2745,93.0176,93.1644,27051.0
2022-05-25 15:50:00,101.48,101.73,101.2,101.7,95407.0,93.1094,93.3388,92.8525,93.3112,95407.0
2022-05-26 09:30:00,100.99,103.01,100.53,102.67,52423.0,92.6598,94.5132,92.2377,94.2012,52423.0
2022-05-26 09:40:00,102.41,103.19,102.41,103.11,12642.0,93.9627,94.6783,93.9627,94.6049,12642.0
2022-05-26 09:50:00,103.19,104.28,103.07,104.28,21640.0,94.6783,95.6784,94.5682,95.6784,21640.0
2022-05-26 10:00:00,104.3,104.56,104.02,104.29,16151.0,95.6968,95.9353,95.4399,95.6876,16151.0
2022-05-26 10:10:00,104.34,104.79,104.2,104.45,18291.0,95.7335,96.1463,95.605,95.8344,18291.0
2022-05-26 10:20:00,104.53,104.86,104.41,104.43,26835.0,95.9078,96.2106,95.7977,95.816,26835.0
2022-05-26 10:30:00,104.48,104.48,104.1,104.2,26210.0,95.8619,95.8619,95.5133,95.605,26210.0
2022-05-26 10:40:00,104.2,104.22,103.82,104.07,16876.0,95.605,95.6234,95.2564,95.4857,16876.0
2022-05-26 10:50:00,104.22,104.38,103.93,104.34,14035.0,95.6234,95.7702,95.3573,95.7335,14035.0
2022-05-26 11:00:00,104.37,104.71,104.37,104.44,16566.0,95.761,96.0729,95.761,95.8252,16566.0
2022-05-26 11:10:00,104.46,104.7,104.44,104.5,22050.0,95.8436,96.0638,95.8252,95.8803,22050.0
2022-05-26 11:20:00,104.47,104.66,104.32,104.39,20935.0,95.8527,96.0271,95.7151,95.7793,20935.0
2022-05-26 11:30:00,104.28,104.43,104.04,104.34,16403.0,95.6784,95.816,95.4582,95.7335,16403.0
2022-05-26 11:40:00,104.33,104.47,104.11,104.19,13312.0,95.7243,95.8527,95.5224,95.5958,13312.0
2022-05-26 11:50:00,104.15,104.25,104.06,104.1,9439.0,95.5591,95.6509,95.4766,95.5133,9439.0
2022-05-26 12:00:00,104.12,104.35,104.01,104.19,9010.0,95.5316,95.7426,95.4307,95.5958,9010.0
2022-05-26 12:10:00,104.24,104.61,104.24,104.56,15270.0,95.6417,95.9812,95.6417,95.9353,15270.0
2022-05-26 12:20:00,104.6,104.8,104.58,104.76,10454.0,95.972,96.1555,95.9537,96.1188,10454.0
2022-05-26 12:30:00,104.78,105.28,104.77,105.2,26743.0,96.1372,96.5959,96.128,96.5225,26743.0
2022-05-26 12:40:00,105.17,105.17,104.77,105.09,15405.0,96.495,96.495,96.128,96.4216,15405.0
2022-05-26 12:50:00,105.15,105.33,105.05,105.07,15173.0,96.4767,96.6418,96.3849,96.4033,15173.0
2022-05-26 13:00:00,105.05,105.19,105.01,105.19,7525.0,96.3849,96.5134,96.3482,96.5134,7525.0
2022-05-26 13:10:00,105.15,105.22,104.74,104.78,18362.0,96.4767,96.5409,96.1005,96.1372,18362.0
2022-05-26 13:20:00,104.74,104.76,104.46,104.65,11131.0,96.1005,96.1188,95.8436,96.0179,11131.0
2022-05-26 13:30:00,104.71,104.84,104.66,104.78,9023.0,96.0729,96.1922,96.0271,96.1372,9023.0
2022-05-26 13:40:00,104.77,104.96,104.77,104.86,11030.0,96.128,96.3023,96.128,96.2106,11030.0
2022-05-26 13:50:00,104.84,105.06,104.8,105.02,16800.0,96.1922,96.3941,96.1555,96.3574,16800.0
2022-05-26 14:00:00,104.97,105.0,104.63,104.82,11935.0,96.3115,96.339,95.9995,96.1739,11935.0
2022-05-26 14:10:00,104.9,105.03,104.84,104.94,8835.0,96.2473,96.3666,96.1922,96.284,8835.0
2022-05-26 14:20:00,104.93,105.03,104.85,104.91,9233.0,96.2748,96.3666,96.2014,96.2564,9233.0
2022-05-26 14:30:00,104.91,105.03,104.86,104.96,12013.0,96.2564,96.3666,96.2106,96.3023,12013.0
2022-05-26 14:40:00,104.95,105.04,104.8,104.9,15302.0,96.2931,96.3757,96.1555,96.2473,15302.0
2022-05-26 14:50:00,104.93,104.93,104.74,104.77,11597.0,96.2748,96.2748,96.1005,96.128,11597.0
2022-05-26 15:00:00,104.79,104.83,104.48,104.78,7816.0,96.1463,96.183,95.8619,96.1372,7816.0
2022-05-26 15:10:00,104.78,104.79,104.3,104.41,15452.0,96.1372,96.1463,95.6968,95.7977,15452.0
2022-05-26 15:20:00,104.43,104.57,104.3,104.55,17704.0,95.816,95.9445,95.6968,95.9261,17704.0
2022-05-26 15:30:00,104.48,104.62,104.41,104.53,22017.0,95.8619,95.9904,95.7977,95.9078,22017.0
2022-05-26 15:40:00,104.52,104.71,104.5,104.71,33702.0,95.8986,96.0729,95.8803,96.0729,33702.0
2022-05-26 15:50:00,104.73,104.95,104.4,104.58,163416.0,96.0913,96.2931,95.7885,95.9537,163416.0
2022-05-27 09:30:00,105.8,107.09,105.8,106.8,52080.0,97.073,98.2566,97.073,97.9906,52080.0
2022-05-27 09:40:00,106.71,106.96,106.25,106.56,51681.0,97.908,98.1374,97.4859,97.7703,51681.0
2022-05-27 09:50:00,106.5,106.92,106.48,106.51,19560.0,97.7153,98.1007,97.6969,97.7245,19560.0
2022-05-27 10:00:00,106.49,106.93,106.44,106.87,14196.0,97.7061,98.1098,97.6602,98.0548,14196.0
2022-05-27 10:10:00,106.9,107.0,106.6,106.81,15709.0,98.0823,98.1741,97.807,97.9997,15709.0
2022-05-27 10:20:00,106.89,107.02,106.67,106.95,9475.0,98.0731,98.1924,97.8713,98.1282,9475.0
2022-05-27 10:30:00,107.0,107.46,106.94,107.37,33235.0,98.1741,98.5961,98.119,98.5135,33235.0
2022-05-27 10:40:00,107.41,107.42,107.06,107.28,23089.0,98.5502,98.5594,98.2291,98.431,23089.0
2022-05-27 10:50:00,107.29,107.4,106.85,106.96,12163.0,98.4401,98.5411,98.0364,98.1374,12163.0
2022-05-27 11:00:00,107.04,107.18,106.73,107.02,14175.0,98.2108,98.3392,97.9263,98.1924,14175.0
2022-05-27 11:10:00,107.03,107.27,106.93,107.2,11698.0,98.2016,98.4218,98.1098,98.3576,11698.0
2022-05-27 11:20:00,107.2,107.45,107.13,107.23,13360.0,98.3576,98.5869,98.2933,98.3851,13360.0
2022-05-27 11:30:00,107.26,107.5,107.21,107.45,10279.0,98.4126,98.6328,98.3667,98.5869,10279.0
2022-05-27 11:40:00,107.41,107.61,107.36,107.51,5514.0,98.5502,98.7337,98.5044,98.642,5514.0
2022-05-27 11:50:00,107.52,107.64,107.46,107.57,5988.0,98.6512,98.7613,98.5961,98.697,5988.0
2022-05-27 12:00:00,107.58,107.77,107.53,107.58,15341.0,98.7062,98.8805,98.6603,98.7062,15341.0
2022-05-27 12:10:00,107.6,107.73,107.39,107.51,10096.0,98.7246,98.8438,98.5319,98.642,10096.0
2022-05-27 12:20:00,107.53,107.56,107.43,107.54,4450.0,98.6603,98.6879,98.5686,98.6695,4450.0
2022-05-27 12:30:00,107.51,107.57,107.27,107.38,6804.0,98.642,98.697,98.4218,98.5227,6804.0
2022-05-27 12:40:00,107.35,107.53,107.35,107.38,7523.0,98.4952,98.6603,98.4952,98.5227,7523.0
2022-05-27 12:50:00,107.39,107.69,107.32,107.57,9538.0,98.5319,98.8071,98.4677,98.697,9538.0
2022-05-27 13:00:00,107.54,107.54,107.31,107.41,3934.0,98.6695,98.6695,98.4585,98.5502,3934.0
2022-05-27 13:10:00,107.4,107.42,107.3,107.35,6875.0,98.5411,98.5594,98.4493,98.4952,6875.0
2022-05-27 13:20:00,107.37,107.39,107.22,107.37,5733.0,98.5135,98.5319,98.3759,98.5135,5733.0
2022-05-27 13:30:00,107.44,107.5,107.25,107.33,7946.0,98.5778,98.6328,98.4034,98.4768,7946.0
2022-05-27 13:40:00,107.37,107.43,107.27,107.29,11079.0,98.5135,98.5686,98.4218,98.4401,11079.0
2022-05-27 13:50:00,107.26,107.4,107.25,107.32,8966.0,98.4126,98.5411,98.4034,98.4677,8966.0
2022-05-27 14:00:00,107.29,107.37,107.23,107.34,7276.0,98.4401,98.5135,98.3851,98.486,7276.0
2022-05-27 14:10:00,107.37,107.63,107.26,107.62,12042.0,98.5135,98.7521,98.4126,98.7429,12042.0
2022-05-27 14:20:00,107.66,107.79,107.6,107.66,8924.0,98.7796,98.8989,98.7246,98.7796,8924.0
2022-05-27 14:30:00,107.66,107.8,107.6,107.69,10682.0,98.7796,98.9081,98.7246,98.8071,10682.0
2022-05-27 14:40:00,107.7,107.81,107.64,107.81,8635.0,98.8163,98.9172,98.7613,98.9172,8635.0
2022-05-27 14:50:00,107.82,107.88,107.74,107.79,7422.0,98.9264,98.9815,98.853,98.8989,7422.0
2022-05-27 15:00:00,107.79,108.08,107.7,108.0,12366.0,98.8989,99.165,98.8163,99.0916,12366.0
2022-05-27 15:10:00,108.01,108.21,107.97,108.19,23433.0,99.1007,99.2842,99.064,99.2659,23433.0
2022-05-27 15:20:00,108.2,108.36,108.14,108.24,17413.0,99.2751,99.4219,99.22,99.3118,17413.0
2022-05-27 15:30:00,108.23,108.25,107.99,108.1,45715.0,99.3026,99.3209,99.0824,99.1833,45715.0
2022-05-27 15:40:00,108.06,108.32,107.85,108.07,56682.0,99.1466,99.3852,98.9539,99.1558,56682.0
2022-05-27 15:50:00,108.11,108.73,108.11,108.7,217436.0,99.1925,99.7614,99.1925,99.7338,217436.0
2022-05-31 09:30:00,108.72,108.92,106.52,106.96,50949.0,99.7522,99.9357,97.7336,98.1374,50949.0
2022-05-31 09:40:00,106.84,107.67,106.7,107.41,23598.0,98.0273,98.7888,97.8988,98.5502,23598.0
2022-05-31 09:50:00,107.35,107.64,106.75,107.45,16742.0,98.4952,98.7613,97.9447,98.5869,16742.0
2022-05-31 10:00:00,107.39,107.47,106.5,106.55,8508.0,98.5319,98.6053,97.7153,97.7612,8508.0
2022-05-31 10:10:00,106.74,107.24,106.66,107.13,13250.0,97.9355,98.3943,97.8621,98.2933,13250.0
2022-05-31 10:20:00,107.24,107.43,107.13,107.21,21269.0,98.3943,98.5686,98.2933,98.3667,21269.0
2022-05-31 10:30:00,107.25,107.65,107.22,107.34,23531.0,98.4034,98.7704,98.3759,98.486,23531.0
2022-05-31 10:40:00,107.33,107.73,107.33,107.38,34869.0,98.4768,98.8438,98.4768,98.5227,34869.0
2022-05-31 10:50:00,107.32,107.58,107.25,107.36,14286.0,98.4677,98.7062,98.4034,98.5044,14286.0
2022-05-31 11:00:00,107.34,107.71,107.08,107.25,10890.0,98.486,98.8255,98.2475,98.4034,10890.0
2022-05-31 11:10:00,107.17,107.47,107.16,107.46,4103.0,98.33,98.6053,98.3209,98.5961,4103.0
2022-05-31 11:20:00,107.38,107.75,107.35,107.63,16207.0,98.5227,98.8622,98.4952,98.7521,16207.0
2022-05-31 11:30:00,107.59,108.03,107.4,108.03,6701.0,98.7154,99.1191,98.5411,99.1191,6701.0
2022-05-31 11:40:00,108.05,108.31,107.89,108.28,5907.0,99.1374,99.376,98.9906,99.3485,5907.0
2022-05-31 11:50:00,108.33,108.86,108.32,108.78,20634.0,99.3943,99.8806,99.3852,99.8072,20634.0
2022-05-31 12:00:00,108.79,109.22,108.79,108.96,18623.0,99.8164,100.2109,99.8164,99.9724,18623.0
2022-05-31 12:10:00,108.93,108.93,108.45,108.49,8955.0,99.9449,99.9449,99.5045,99.5412,8955.0
2022-05-31 12:20:00,108.58,108.58,108.18,108.44,8091.0,99.6237,99.6237,99.2567,99.4953,8091.0
2022-05-31 12:30:00,108.45,108.83,108.35,108.8,10483.0,99.5045,99.8531,99.4127,99.8256,10483.0
2022-05-31 12:40:00,108.79,108.96,108.74,108.75,4362.0,99.8164,99.9724,99.7705,99.7797,4362.0
2022-05-31 12:50:00,108.81,109.0,108.81,108.81,4886.0,99.8348,100.0091,99.8348,99.8348,4886.0
2022-05-31 13:00:00,108.78,108.84,108.4,108.75,5566.0,99.8072,99.8623,99.4586,99.7797,5566.0
2022-05-31 13:10:00,108.76,108.76,108.24,108.26,4710.0,99.7889,99.7889,99.3118,99.3301,4710.0
2022-05-31 13:20:00,108.3,108.43,108.09,108.18,6208.0,99.3668,99.4861,99.1741,99.2567,6208.0
2022-05-31 13:30:00,108.2,108.51,108.08,108.35,18474.0,99.2751,99.5595,99.165,99.4127,18474.0
2022-05-31 13:40:00,108.41,108.63,108.38,108.57,5194.0,99.4677,99.6696,99.4402,99.6146,5194.0
2022-05-31 13:50:00,108.59,109.02,108.59,109.02,7233.0,99.6329,100.0274,99.6329,100.0274,7233.0
2022-05-31 14:00:00,108.98,109.0,108.74,108.95,4813.0,99.9907,100.0091,99.7705,99.9632,4813.0
2022-05-31 14:10:00,108.88,108.93,108.79,108.86,9080.0,99.899,99.9449,99.8164,99.8806,9080.0
2022-05-31 14:20:00,108.91,108.94,108.58,108.64,9547.0,99.9265,99.954,99.6237,99.6788,9547.0
2022-05-31 14:30:00,108.7,108.79,108.61,108.7,11678.0,99.7338,99.8164,99.6513,99.7338,11678.0
2022-05-31 14:40:00,108.69,108.72,107.95,107.99,23111.0,99.7247,99.7522,99.0457,99.0824,23111.0
2022-05-31 14:50:00,107.98,108.06,107.69,107.99,15171.0,99.0732,99.1466,98.8071,99.0824,15171.0
2022-05-31 15:00:00,108.01,108.35,107.77,108.34,7668.0,99.1007,99.4127,98.8805,99.4035,7668.0
2022-05-31 15:10:00,108.31,108.84,108.13,108.56,11085.0,99.376,99.8623,99.2108,99.6054,11085.0
2022-05-31 15:20:00,108.57,108.91,108.57,108.81,8467.0,99.6146,99.9265,99.6146,99.8348,8467.0
2022-05-31 15:30:00,108.88,109.18,108.84,108.85,18144.0,99.899,100.1742,99.8623,99.8715,18144.0
2022-05-31 15:40:00,108.84,109.02,108.61,108.71,27218.0,99.8623,100.0274,99.6513,99.743,27218.0
2022-05-31 15:50:00,108.71,109.63,108.71,108.86,188889.0,99.743,100.5871,99.743,99.8806,188889.0
2022-06-01 09:30:00,109.6,109.97,109.11,109.17,28120.0,100.5596,100.8991,100.11,100.1651,28120.0
2022-06-01 09:40:00,109.17,109.25,108.64,109.05,8284.0,100.1651,100.2385,99.6788,100.055,8284.0
2022-06-01 09:50:00,109.08,109.49,108.88,109.36,3994.0,100.0825,100.4587,99.899,100.3394,3994.0
2022-06-01 10:00:00,109.22,109.3,108.26,108.26,12978.0,100.2109,100.2843,99.3301,99.3301,12978.0
2022-06-01 10:10:00,108.44,108.7,107.78,107.9,14556.0,99.4953,99.7338,98.8897,98.9998,14556.0
2022-06-01 10:20:00,107.89,108.14,107.65,107.73,10538.0,98.9906,99.22,98.7704,98.8438,10538.0
2022-06-01 10:30:00,107.67,107.86,107.35,107.67,12326.0,98.7888,98.9631,98.4952,98.7888,12326.0
2022-06-01 10:40:00,107.75,107.89,107.54,107.55,10396.0,98.8622,98.9906,98.6695,98.6787,10396.0
2022-06-01 10:50:00,107.51,108.22,107.43,107.97,5368.0,98.642,99.2934,98.5686,99.064,5368.0
2022-06-01 11:00:00,107.92,107.95,107.63,107.67,6938.0,99.0182,99.0457,98.7521,98.7888,6938.0
2022-06-01 11:10:00,107.64,107.9,107.26,107.31,10866.0,98.7613,98.9998,98.4126,98.4585,10866.0
2022-06-01 11:20:00,107.32,107.32,106.76,107.13,12971.0,98.4677,98.4677,97.9539,98.2933,12971.0
2022-06-01 11:30:00,107.11,107.25,106.85,107.02,9334.0,98.275,98.4034,98.0364,98.1924,9334.0
2022-06-01 11:40:00,106.98,107.02,106.63,106.63,9785.0,98.1557,98.1924,97.8346,97.8346,9785.0
2022-06-01 11:50:00,106.61,106.71,106.3,106.37,44981.0,97.8162,97.908,97.5318,97.596,44981.0
2022-06-01 12:00:00,106.33,106.45,106.14,106.14,14075.0,97.5593,97.6694,97.385,97.385,14075.0
2022-06-01 12:10:00,106.11,106.43,105.7,106.37,21832.0,97.3575,97.6511,96.9813,97.596,21832.0
2022-06-01 12:20:00,106.33,106.41,105.98,106.01,14007.0,97.5593,97.6327,97.2382,97.2657,14007.0
2022-06-01 12:30:00,106.01,106.32,105.99,106.13,8888.0,97.2657,97.5501,97.2474,97.3758,8888.0
2022-06-01 12:40:00,106.2,106.32,105.88,105.98,10885.0,97.44,97.5501,97.1464,97.2382,10885.0
2022-06-01 12:50:00,106.02,106.28,105.81,106.17,15674.0,97.2749,97.5134,97.0822,97.4125,15674.0
2022-06-01 13:00:00,106.14,106.54,106.14,106.48,10560.0,97.385,97.752,97.385,97.6969,10560.0
2022-06-01 13:10:00,106.66,106.9,106.53,106.8,19918.0,97.8621,98.0823,97.7428,97.9906,19918.0
2022-06-01 13:20:00,106.81,106.89,106.51,106.71,17586.0,97.9997,98.0731,97.7245,97.908,17586.0
2022-06-01 13:30:00,106.6,107.02,106.45,106.91,12140.0,97.807,98.1924,97.6694,98.0915,12140.0
2022-06-01 13:40:00,106.91,107.1,106.85,106.98,14868.0,98.0915,98.2658,98.0364,98.1557,14868.0
2022-06-01 13:50:00,106.95,107.16,106.75,107.01,15476.0,98.1282,98.3209,97.9447,98.1832,15476.0
2022-06-01 14:00:00,107.01,107.3,107.0,107.2,15108.0,98.1832,98.4493,98.1741,98.3576,15108.0
2022-06-01 14:10:00,107.23,107.41,107.11,107.25,17328.0,98.3851,98.5502,98.275,98.4034,17328.0
2022-06-01 14:20:00,107.24,108.42,107.24,108.31,21207.0,98.3943,99.4769,98.3943,99.376,21207.0
2022-06-01 14:30:00,108.35,108.45,108.22,108.23,21493.0,99.4127,99.5045,99.2934,99.3026,21493.0
2022-06-01 14:40:00,108.23,108.66,108.23,108.42,18992.0,99.3026,99.6971,99.3026,99.4769,18992.0
2022-06-01 14:50:00,108.4,108.41,107.82,107.87,12513.0,99.4586,99.4677,98.9264,98.9723,12513.0
2022-06-01 15:00:00,107.92,108.08,107.68,107.94,12321.0,99.0182,99.165,98.798,99.0365,12321.0
2022-06-01 15:10:00,107.88,108.34,107.88,108.1,12780.0,98.9815,99.4035,98.9815,99.1833,12780.0
2022-06-01 15:20:00,108.1,108.15,107.77,107.87,19395.0,99.1833,99.2292,98.8805,98.9723,19395.0
2022-06-01 15:30:00,107.87,108.08,107.71,108.06,14873.0,98.9723,99.165,98.8255,99.1466,14873.0
2022-06-01 15:40:00,108.05,108.42,108.05,108.38,27952.0,99.1374,99.4769,99.1374,99.4402,27952.0
2022-06-01 15:50:00,108.4,108.46,107.23,107.32,141716.0,99.4586,99.5136,98.3851,98.4677,141716.0
2022-06-02 09:30:00,106.98,107.02,106.35,106.73,86492.0,98.1557,98.1924,97.5777,97.9263,86492.0
2022-06-02 09:40:00,106.67,108.47,106.43,108.47,48156.0,97.8713,99.5228,97.6511,99.5228,48156.0
2022-06-02 09:50:00,108.43,108.48,107.36,107.81,10272.0,99.4861,99.532,98.5044,98.9172,10272.0
2022-06-02 10:00:00,107.81,108.26,107.59,107.72,8774.0,98.9172,99.3301,98.7154,98.8347,8774.0
2022-06-02 10:10:00,107.71,108.39,107.66,107.81,13364.0,98.8255,99.4494,98.7796,98.9172,13364.0
2022-06-02 10:20:00,107.73,107.94,107.47,107.78,16088.0,98.8438,99.0365,98.6053,98.8897,16088.0
2022-06-02 10:30:00,107.83,108.53,107.78,108.53,19823.0,98.9356,99.5779,98.8897,99.5779,19823.0
2022-06-02 10:40:00,108.58,108.72,108.43,108.6,8368.0,99.6237,99.7522,99.4861,99.6421,8368.0
2022-06-02 10:50:00,108.42,108.95,108.42,108.94,12499.0,99.4769,99.9632,99.4769,99.954,12499.0
2022-06-02 11:00:00,108.92,109.32,108.73,109.27,19518.0,99.9357,100.3027,99.7614,100.2568,19518.0
2022-06-02 11:10:00,109.34,109.7,109.34,109.53,21810.0,100.321,100.6513,100.321,100.4954,21810.0
2022-06-02 11:20:00,109.56,109.72,109.36,109.52,24582.0,100.5229,100.6697,100.3394,100.4862,24582.0
2022-06-02 11:30:00,109.5,109.5,109.17,109.34,8690.0,100.4678,100.4678,100.1651,100.321,8690.0
2022-06-02 11:40:00,109.34,109.76,109.34,109.76,8377.0,100.321,100.7064,100.321,100.7064,8377.0
2022-06-02 11:50:00,109.72,109.91,109.4,109.42,11649.0,100.6697,100.844,100.3761,100.3944,11649.0
2022-06-02 12:00:00,109.42,109.5,109.3,109.44,14572.0,100.3944,100.4678,100.2843,100.4128,14572.0
2022-06-02 12:10:00,109.43,109.52,109.36,109.44,11876.0,100.4036,100.4862,100.3394,100.4128,11876.0
2022-06-02 12:20:00,109.41,109.79,109.37,109.69,5996.0,100.3853,100.7339,100.3486,100.6422,5996.0
2022-06-02 12:30:00,109.72,109.82,109.55,109.82,17116.0,100.6697,100.7614,100.5137,100.7614,17116.0
2022-06-02 12:40:00,109.8,109.92,109.61,109.63,11370.0,100.7431,100.8532,100.5688,100.5871,11370.0
2022-06-02 12:50:00,109.69,109.82,109.66,109.72,3800.0,100.6422,100.7614,100.6146,100.6697,3800.0
2022-06-02 13:00:00,109.73,109.79,109.63,109.66,9631.0,100.6789,100.7339,100.5871,100.6146,9631.0
2022-06-02 13:10:00,109.66,109.69,109.35,109.55,18339.0,100.6146,100.6422,100.3302,100.5137,18339.0
2022-06-02 13:20:00,109.61,109.78,109.49,109.64,12872.0,100.5688,100.7247,100.4587,100.5963,12872.0
2022-06-02 13:30:00,109.62,109.88,109.62,109.88,17323.0,100.5779,100.8165,100.5779,100.8165,17323.0
2022-06-02 13:40:00,109.88,109.9,109.73,109.86,9308.0,100.8165,100.8348,100.6789,100.7981,9308.0
2022-06-02 13:50:00,109.88,110.17,109.88,110.14,20400.0,100.8165,101.0826,100.8165,101.055,20400.0
2022-06-02 14:00:00,110.14,110.54,110.11,110.36,19282.0,101.055,101.4221,101.0275,101.2569,19282.0
2022-06-02 14:10:00,110.38,110.59,110.34,110.51,15239.0,101.2753,101.4679,101.2386,101.3945,15239.0
2022-06-02 14:20:00,110.48,110.53,110.22,110.26,9849.0,101.367,101.4129,101.1285,101.1652,9849.0
2022-06-02 14:30:00,110.24,110.5,110.24,110.5,6419.0,101.1468,101.3854,101.1468,101.3854,6419.0
2022-06-02 14:40:00,110.47,110.55,110.39,110.41,10911.0,101.3578,101.4312,101.2844,101.3028,10911.0
2022-06-02 14:50:00,110.4,110.56,110.18,110.2,13922.0,101.2936,101.4404,101.0918,101.1101,13922.0
2022-06-02 15:00:00,110.18,110.41,110.1,110.11,21426.0,101.0918,101.3028,101.0183,101.0275,21426.0
2022-06-02 15:10:00,110.1,110.34,110.08,110.24,18593.0,101.0183,101.2386,101.0,101.1468,18593.0
2022-06-02 15:20:00,110.25,110.27,109.75,109.84,25435.0,101.156,101.1743,100.6972,100.7798,25435.0
2022-06-02 15:30:00,109.82,110.24,109.82,109.97,23111.0,100.7614,101.1468,100.7614,100.8991,23111.0
2022-06-02 15:40:00,109.94,110.09,109.9,109.94,29211.0,100.8715,101.0092,100.8348,100.8715,29211.0
2022-06-02 15:50:00,109.97,110.88,109.96,110.83,184332.0,100.8991,101.734,100.8899,101.6881,184332.0
2022-06-03 09:30:00,108.4,108.5,107.0,107.64,79745.0,99.4586,99.5503,98.1741,98.7613,79745.0
2022-06-03 09:40:00,107.7,107.93,106.92,107.85,17179.0,98.8163,99.0273,98.1007,98.9539,17179.0
2022-06-03 09:50:00,107.83,108.15,107.27,107.98,7946.0,98.9356,99.2292,98.4218,99.0732,7946.0
2022-06-03 10:00:00,108.02,108.22,107.59,108.09,13860.0,99.1099,99.2934,98.7154,99.1741,13860.0
2022-06-03 10:10:00,107.99,108.24,107.69,108.11,8597.0,99.0824,99.3118,98.8071,99.1925,8597.0
2022-06-03 10:20:00,107.96,108.27,107.49,107.53,11946.0,99.0549,99.3393,98.6236,98.6603,11946.0
2022-06-03 10:30:00,107.53,107.57,107.16,107.27,5490.0,98.6603,98.697,98.3209,98.4218,5490.0
2022-06-03 10:40:00,107.29,107.67,107.17,107.61,6127.0,98.4401,98.7888,98.33,98.7337,6127.0
2022-06-03 10:50:00,107.6,107.64,107.35,107.43,9453.0,98.7246,98.7613,98.4952,98.5686,9453.0
2022-06-03 11:00:00,107.33,107.41,106.97,107.02,10211.0,98.4768,98.5502,98.1465,98.1924,10211.0
2022-06-03 11:10:00,106.99,107.11,106.79,107.08,8525.0,98.1649,98.275,97.9814,98.2475,8525.0
2022-06-03 11:20:00,107.07,107.15,106.74,106.84,9596.0,98.2383,98.3117,97.9355,98.0273,9596.0
2022-06-03 11:30:00,106.88,107.43,106.88,107.26,8935.0,98.064,98.5686,98.064,98.4126,8935.0
2022-06-03 11:40:00,107.27,107.3,107.06,107.09,8253.0,98.4218,98.4493,98.2291,98.2566,8253.0
2022-06-03 11:50:00,107.01,107.11,106.85,107.0,7587.0,98.1832,98.275,98.0364,98.1741,7587.0
2022-06-03 12:00:00,107.01,107.24,106.73,106.76,6321.0,98.1832,98.3943,97.9263,97.9539,6321.0
2022-06-03 12:10:00,106.76,106.93,106.67,106.7,11500.0,97.9539,98.1098,97.8713,97.8988,11500.0
2022-06-03 12:20:00,106.66,107.18,106.66,106.93,9221.0,97.8621,98.3392,97.8621,98.1098,9221.0
2022-06-03 12:30:00,106.88,107.18,106.77,107.18,12760.0,98.064,98.3392,97.963,98.3392,12760.0
2022-06-03 12:40:00,107.18,107.36,107.15,107.34,6961.0,98.3392,98.5044,98.3117,98.486,6961.0
2022-06-03 12:50:00,107.23,107.39,107.01,107.25,8651.0,98.3851,98.5319,98.1832,98.4034,8651.0
2022-06-03 13:00:00,107.24,107.63,107.24,107.54,10693.0,98.3943,98.7521,98.3943,98.6695,10693.0
2022-06-03 13:10:00,107.53,107.63,107.34,107.34,13792.0,98.6603,98.7521,98.486,98.486,13792.0
2022-06-03 13:20:00,107.33,107.49,107.27,107.4,4772.0,98.4768,98.6236,98.4218,98.5411,4772.0
2022-06-03 13:30:00,107.34,107.36,107.01,107.35,9823.0,98.486,98.5044,98.1832,98.4952,9823.0
2022-06-03 13:40:00,107.33,107.33,107.02,107.02,9159.0,98.4768,98.4768,98.1924,98.1924,9159.0
2022-06-03 13:50:00,107.07,107.1,106.94,107.02,6463.0,98.2383,98.2658,98.119,98.1924,6463.0
2022-06-03 14:00:00,107.02,107.15,106.92,107.06,10216.0,98.1924,98.3117,98.1007,98.2291,10216.0
2022-06-03 14:10:00,107.11,107.32,107.05,107.32,7272.0,98.275,98.4677,98.2199,98.4677,7272.0
2022-06-03 14:20:00,107.35,107.7,107.28,107.7,7128.0,98.4952,98.8163,98.431,98.8163,7128.0
2022-06-03 14:30:00,107.67,107.67,107.13,107.19,6550.0,98.7888,98.7888,98.2933,98.3484,6550.0
2022-06-03 14:40:00,107.16,107.24,107.03,107.15,7300.0,98.3209,98.3943,98.2016,98.3117,7300.0
2022-06-03 14:50:00,107.14,107.25,107.08,107.15,7764.0,98.3025,98.4034,98.2475,98.3117,7764.0
2022-06-03 15:00:00,107.14,107.25,106.76,106.84,10209.0,98.3025,98.4034,97.9539,98.0273,10209.0
2022-06-03 15:10:00,106.84,106.87,106.5,106.67,13145.0,98.0273,98.0548,97.7153,97.8713,13145.0
2022-06-03 15:20:00,106.69,107.03,106.58,107.03,19809.0,97.8896,98.2016,97.7887,98.2016,19809.0
2022-06-03 15:30:00,107.01,107.01,106.78,106.87,36995.0,98.1832,98.1832,97.9722,98.0548,36995.0
2022-06-03 15:40:00,106.87,106.97,106.5,106.73,28668.0,98.0548,98.1465,97.7153,97.9263,28668.0
2022-06-03 15:50:00,106.67,106.95,106.54,106.71,103839.0,97.8713,98.1282,97.752,97.908,103839.0
2022-06-06 09:30:00,108.29,109.05,108.29,108.7,32614.0,99.3576,100.055,99.3576,99.7338,32614.0
2022-06-06 09:40:00,108.68,109.17,108.31,108.52,10957.0,99.7155,100.1651,99.376,99.5687,10957.0
2022-06-06 09:50:00,108.56,108.58,108.05,108.29,12751.0,99.6054,99.6237,99.1374,99.3576,12751.0
2022-06-06 10:00:00,108.27,108.7,108.27,108.45,22859.0,99.3393,99.7338,99.3393,99.5045,22859.0
2022-06-06 10:10:00,108.41,109.04,108.4,108.6,10098.0,99.4677,100.0458,99.4586,99.6421,10098.0
2022-06-06 10:20:00,108.53,108.69,108.43,108.56,6517.0,99.5779,99.7247,99.4861,99.6054,6517.0
2022-06-06 10:30:00,108.5,108.77,108.48,108.49,5728.0,99.5503,99.7981,99.532,99.5412,5728.0
2022-06-06 10:40:00,108.5,108.62,108.25,108.42,5169.0,99.5503,99.6604,99.3209,99.4769,5169.0
2022-06-06 10:50:00,108.44,108.5,108.13,108.23,5811.0,99.4953,99.5503,99.2108,99.3026,5811.0
2022-06-06 11:00:00,108.29,108.39,107.94,107.99,4607.0,99.3576,99.4494,99.0365,99.0824,4607.0
2022-06-06 11:10:00,107.84,107.88,107.19,107.25,8910.0,98.9448,98.9815,98.3484,98.4034,8910.0
2022-06-06 11:20:00,107.22,107.39,107.21,107.35,3668.0,98.3759,98.5319,98.3667,98.4952,3668.0
2022-06-06 11:30:00,107.41,107.41,107.0,107.16,8768.0,98.5502,98.5502,98.1741,98.3209,8768.0
2022-06-06 11:40:00,107.16,107.66,107.16,107.51,15037.0,98.3209,98.7796,98.3209,98.642,15037.0
2022-06-06 11:50:00,107.41,107.58,107.41,107.55,3534.0,98.5502,98.7062,98.5502,98.6787,3534.0
2022-06-06 12:00:00,107.53,107.54,106.79,106.8,5426.0,98.6603,98.6695,97.9814,97.9906,5426.0
2022-06-06 12:10:00,106.76,106.76,106.49,106.67,6298.0,97.9539,97.9539,97.7061,97.8713,6298.0
2022-06-06 12:20:00,106.56,106.7,106.15,106.19,5803.0,97.7703,97.8988,97.3942,97.4309,5803.0
2022-06-06 12:30:00,106.18,106.66,105.98,106.66,7797.0,97.4217,97.8621,97.2382,97.8621,7797.0
2022-06-06 12:40:00,106.71,106.8,106.55,106.71,4449.0,97.908,97.9906,97.7612,97.908,4449.0
2022-06-06 12:50:00,106.71,106.8,106.59,106.72,5399.0,97.908,97.9906,97.7979,97.9172,5399.0
2022-06-06 13:00:00,106.61,106.76,106.6,106.75,2350.0,97.8162,97.9539,97.807,97.9447,2350.0
2022-06-06 13:10:00,106.69,106.69,106.25,106.41,5389.0,97.8896,97.8896,97.4859,97.6327,5389.0
2022-06-06 13:20:00,106.31,106.61,106.21,106.58,7340.0,97.541,97.8162,97.4492,97.7887,7340.0
2022-06-06 13:30:00,106.55,106.97,106.54,106.91,7334.0,97.7612,98.1465,97.752,98.0915,7334.0
2022-06-06 13:40:00,106.97,107.07,106.87,106.96,4569.0,98.1465,98.2383,98.0548,98.1374,4569.0
2022-06-06 13:50:00,107.04,107.26,107.03,107.22,6461.0,98.2108,98.4126,98.2016,98.3759,6461.0
2022-06-06 14:00:00,107.26,107.27,106.97,107.06,6400.0,98.4126,98.4218,98.1465,98.2291,6400.0
2022-06-06 14:10:00,107.06,107.06,106.74,106.81,5146.0,98.2291,98.2291,97.9355,97.9997,5146.0
2022-06-06 14:20:00,106.8,106.8,106.32,106.36,6750.0,97.9906,97.9906,97.5501,97.5868,6750.0
2022-06-06 14:30:00,106.33,106.44,106.15,106.15,4910.0,97.5593,97.6602,97.3942,97.3942,4910.0
2022-06-06 14:40:00,106.26,106.46,106.16,106.37,4780.0,97.4951,97.6786,97.4033,97.596,4780.0
2022-06-06 14:50:00,106.32,106.45,105.99,106.32,5908.0,97.5501,97.6694,97.2474,97.5501,5908.0
2022-06-06 15:00:00,106.26,106.42,106.14,106.2,6578.0,97.4951,97.6419,97.385,97.44,6578.0
2022-06-06 15:10:00,106.16,106.33,106.08,106.08,5576.0,97.4033,97.5593,97.3299,97.3299,5576.0
2022-06-06 15:20:00,105.99,106.23,105.89,106.19,8565.0,97.2474,97.4676,97.1556,97.4309,8565.0
2022-06-06 15:30:00,106.17,106.31,106.04,106.16,17761.0,97.4125,97.541,97.2932,97.4033,17761.0
2022-06-06 15:40:00,106.14,106.64,106.11,106.54,39788.0,97.385,97.8437,97.3575,97.752,39788.0
2022-06-06 15:50:00,106.54,106.9,106.54,106.81,94513.0,97.752,98.0823,97.752,97.9997,94513.0
2022-06-07 09:30:00,106.06,106.57,105.21,105.97,42175.0,97.3116,97.7795,96.5317,97.229,42175.0
2022-06-07 09:40:00,106.02,106.51,105.94,106.51,10417.0,97.2749,97.7245,97.2015,97.7245,10417.0
2022-06-07 09:50:00,106.6,107.12,106.48,106.57,11888.0,97.807,98.2842,97.6969,97.7795,11888.0
2022-06-07 10:00:00,106.52,106.75,106.17,106.37,10968.0,97.7336,97.9447,97.4125,97.596,10968.0
2022-06-07 10:10:00,106.34,106.72,106.31,106.41,6069.0,97.5685,97.9172,97.541,97.6327,6069.0
2022-06-07 10:20:00,106.4,107.13,106.35,107.12,7400.0,97.6235,98.2933,97.5777,98.2842,7400.0
2022-06-07 10:30:00,107.05,107.84,106.94,107.84,11853.0,98.2199,98.9448,98.119,98.9448,11853.0
2022-06-07 10:40:00,107.83,108.19,107.74,108.12,10810.0,98.9356,99.2659,98.853,99.2017,10810.0
2022-06-07 10:50:00,108.11,108.15,107.75,107.76,11607.0,99.1925,99.2292,98.8622,98.8714,11607.0
2022-06-07 11:00:00,107.81,107.98,107.7,107.86,9916.0,98.9172,99.0732,98.8163,98.9631,9916.0
2022-06-07 11:10:00,107.89,107.98,107.7,107.77,6478.0,98.9906,99.0732,98.8163,98.8805,6478.0
2022-06-07 11:20:00,107.81,107.84,107.38,107.44,7576.0,98.9172,98.9448,98.5227,98.5778,7576.0
2022-06-07 11:30:00,107.38,107.6,107.25,107.56,7177.0,98.5227,98.7246,98.4034,98.6879,7177.0
2022-06-07 11:40:00,107.6,107.6,107.22,107.23,6957.0,98.7246,98.7246,98.3759,98.3851,6957.0
2022-06-07 11:50:00,107.21,107.76,107.21,107.71,7270.0,98.3667,98.8714,98.3667,98.8255,7270.0
2022-06-07 12:00:00,107.8,107.83,107.59,107.73,3834.0,98.9081,98.9356,98.7154,98.8438,3834.0
2022-06-07 12:10:00,107.67,107.79,107.47,107.63,4329.0,98.7888,98.8989,98.6053,98.7521,4329.0
2022-06-07 12:20:00,107.63,107.86,107.59,107.79,5688.0,98.7521,98.9631,98.7154,98.8989,5688.0
2022-06-07 12:30:00,107.79,107.95,107.63,107.85,5161.0,98.8989,99.0457,98.7521,98.9539,5161.0
2022-06-07 12:40:00,107.85,108.01,107.83,107.83,5379.0,98.9539,99.1007,98.9356,98.9356,5379.0
2022-06-07 12:50:00,107.79,107.91,107.67,107.8,7717.0,98.8989,99.009,98.7888,98.9081,7717.0
2022-06-07 13:00:00,107.81,108.22,107.81,108.22,6015.0,98.9172,99.2934,98.9172,99.2934,6015.0
2022-06-07 13:10:00,108.2,108.43,108.19,108.37,5692.0,99.2751,99.4861,99.2659,99.431,5692.0
2022-06-07 13:20:00,108.34,108.43,108.27,108.32,7100.0,99.4035,99.4861,99.3393,99.3852,7100.0
2022-06-07 13:30:00,108.34,108.53,108.24,108.45,7956.0,99.4035,99.5779,99.3118,99.5045,7956.0
2022-06-07 13:40:00,108.42,108.43,108.27,108.36,5139.0,99.4769,99.4861,99.3393,99.4219,5139.0
2022-06-07 13:50:00,108.36,108.51,108.33,108.33,7085.0,99.4219,99.5595,99.3943,99.3943,7085.0
2022-06-07 14:00:00,108.35,108.55,108.26,108.52,6959.0,99.4127,99.5962,99.3301,99.5687,6959.0
2022-06-07 14:10:00,108.58,108.72,108.51,108.52,3450.0,99.6237,99.7522,99.5595,99.5687,3450.0
2022-06-07 14:20:00,108.45,108.59,108.45,108.54,11102.0,99.5045,99.6329,99.5045,99.587,11102.0
2022-06-07 14:30:00,108.52,108.63,108.48,108.56,8093.0,99.5687,99.6696,99.532,99.6054,8093.0
2022-06-07 14:40:00,108.57,108.65,108.21,108.24,10004.0,99.6146,99.688,99.2842,99.3118,10004.0
2022-06-07 14:50:00,108.23,108.37,108.19,108.3,6394.0,99.3026,99.431,99.2659,99.3668,6394.0
2022-06-07 15:00:00,108.31,108.52,108.27,108.48,7900.0,99.376,99.5687,99.3393,99.532,7900.0
2022-06-07 15:10:00,108.5,108.57,108.36,108.53,7561.0,99.5503,99.6146,99.4219,99.5779,7561.0
2022-06-07 15:20:00,108.53,108.59,108.41,108.47,6202.0,99.5779,99.6329,99.4677,99.5228,6202.0
2022-06-07 15:30:00,108.42,108.73,108.39,108.7,14524.0,99.4769,99.7614,99.4494,99.7338,14524.0
2022-06-07 15:40:00,108.7,108.7,108.43,108.6,21553.0,99.7338,99.7338,99.4861,99.6421,21553.0
2022-06-07 15:50:00,108.57,108.94,108.51,108.62,78336.0,99.6146,99.954,99.5595,99.6604,78336.0
2022-06-08 09:30:00,108.34,108.34,106.84,107.58,35518.0,99.4035,99.4035,98.0273,98.7062,35518.0
2022-06-08 09:40:00,107.48,108.74,107.39,108.66,14867.0,98.6145,99.7705,98.5319,99.6971,14867.0
2022-06-08 09:50:00,108.58,109.11,108.32,109.05,15618.0,99.6237,100.11,99.3852,100.055,15618.0
2022-06-08 10:00:00,109.01,109.08,108.58,108.7,13840.0,100.0183,100.0825,99.6237,99.7338,13840.0
2022-06-08 10:10:00,108.64,108.68,107.94,107.94,9518.0,99.6788,99.7155,99.0365,99.0365,9518.0
2022-06-08 10:20:00,108.04,108.24,107.9,107.9,10520.0,99.1283,99.3118,98.9998,98.9998,10520.0
2022-06-08 10:30:00,107.94,108.43,107.92,108.21,5728.0,99.0365,99.4861,99.0182,99.2842,5728.0
2022-06-08 10:40:00,108.29,108.48,108.0,108.21,7003.0,99.3576,99.532,99.0916,99.2842,7003.0
2022-06-08 10:50:00,108.27,108.31,107.99,108.12,6980.0,99.3393,99.376,99.0824,99.2017,6980.0
2022-06-08 11:00:00,108.13,108.2,107.92,108.0,13460.0,99.2108,99.2751,99.0182,99.0916,13460.0
2022-06-08 11:10:00,108.01,108.49,108.01,108.43,10041.0,99.1007,99.5412,99.1007,99.4861,10041.0
2022-06-08 11:20:00,108.34,108.41,108.14,108.2,9979.0,99.4035,99.4677,99.22,99.2751,9979.0
2022-06-08 11:30:00,108.2,108.43,108.18,108.42,12264.0,99.2751,99.4861,99.2567,99.4769,12264.0
2022-06-08 11:40:00,108.48,108.56,108.19,108.2,3802.0,99.532,99.6054,99.2659,99.2751,3802.0
2022-06-08 11:50:00,108.23,108.23,107.96,107.96,5450.0,99.3026,99.3026,99.0549,99.0549,5450.0
2022-06-08 12:00:00,107.94,108.16,107.83,107.92,5279.0,99.0365,99.2384,98.9356,99.0182,5279.0
2022-06-08 12:10:00,107.94,107.94,107.52,107.63,6047.0,99.0365,99.0365,98.6512,98.7521,6047.0
2022-06-08 12:20:00,107.66,107.66,107.14,107.22,8223.0,98.7796,98.7796,98.3025,98.3759,8223.0
2022-06-08 12:30:00,107.2,107.2,106.74,106.74,9760.0,98.3576,98.3576,97.9355,97.9355,9760.0
2022-06-08 12:40:00,106.74,106.85,106.46,106.62,7449.0,97.9355,98.0364,97.6786,97.8254,7449.0
2022-06-08 12:50:00,106.58,106.64,106.44,106.64,5862.0,97.7887,97.8437,97.6602,97.8437,5862.0
2022-06-08 13:00:00,106.57,106.65,106.42,106.64,2887.0,97.7795,97.8529,97.6419,97.8437,2887.0
2022-06-08 13:10:00,106.62,106.69,106.4,106.67,5468.0,97.8254,97.8896,97.6235,97.8713,5468.0
2022-06-08 13:20:00,106.68,106.85,106.6,106.7,4658.0,97.8804,98.0364,97.807,97.8988,4658.0
2022-06-08 13:30:00,106.66,106.74,106.22,106.33,13295.0,97.8621,97.9355,97.4584,97.5593,13295.0
2022-06-08 13:40:00,106.33,106.65,106.26,106.62,5797.0,97.5593,97.8529,97.4951,97.8254,5797.0
2022-06-08 13:50:00,106.58,106.69,106.45,106.59,4430.0,97.7887,97.8896,97.6694,97.7979,4430.0
2022-06-08 14:00:00,106.61,106.86,106.6,106.77,4400.0,97.8162,98.0456,97.807,97.963,4400.0
2022-06-08 14:10:00,106.74,106.83,106.52,106.52,3800.0,97.9355,98.0181,97.7336,97.7336,3800.0
2022-06-08 14:20:00,106.58,106.7,106.3,106.39,6548.0,97.7887,97.8988,97.5318,97.6144,6548.0
2022-06-08 14:30:00,106.42,106.48,106.06,106.15,12264.0,97.6419,97.6969,97.3116,97.3942,12264.0
2022-06-08 14:40:00,106.16,106.47,106.13,106.34,6643.0,97.4033,97.6878,97.3758,97.5685,6643.0
2022-06-08 14:50:00,106.33,106.4,106.27,106.39,6484.0,97.5593,97.6235,97.5043,97.6144,6484.0
2022-06-08 15:00:00,106.3,106.32,105.98,106.15,9172.0,97.5318,97.5501,97.2382,97.3942,9172.0
2022-06-08 15:10:00,106.05,106.34,106.05,106.32,10794.0,97.3024,97.5685,97.3024,97.5501,10794.0
2022-06-08 15:20:00,106.32,106.68,106.32,106.54,16795.0,97.5501,97.8804,97.5501,97.752,16795.0
2022-06-08 15:30:00,106.57,106.84,106.51,106.7,18448.0,97.7795,98.0273,97.7245,97.8988,18448.0
2022-06-08 15:40:00,106.68,106.68,106.41,106.51,24367.0,97.8804,97.8804,97.6327,97.7245,24367.0
2022-06-08 15:50:00,106.53,106.72,106.37,106.67,111045.0,97.7428,97.9172,97.596,97.8713,111045.0
2022-06-09 09:30:00,105.42,106.54,105.42,106.3,24493.0,96.7244,97.752,96.7244,97.5318,24493.0
2022-06-09 09:40:00,106.1,106.57,105.79,106.47,13479.0,97.3483,97.7795,97.0639,97.6878,13479.0
2022-06-09 09:50:00,106.51,106.58,105.94,106.2,7004.0,97.7245,97.7887,97.2015,97.44,7004.0
2022-06-09 10:00:00,106.16,106.16,105.51,105.51,9532.0,97.4033,97.4033,96.807,96.807,9532.0
2022-06-09 10:10:00,105.5,106.04,105.48,105.88,14531.0,96.7978,97.2932,96.7794,97.1464,14531.0
2022-06-09 10:20:00,105.91,106.72,105.9,106.57,24151.0,97.174,97.9172,97.1648,97.7795,24151.0
2022-06-09 10:30:00,106.67,106.88,106.55,106.73,16064.0,97.8713,98.064,97.7612,97.9263,16064.0
2022-06-09 10:40:00,106.72,106.72,106.19,106.41,6939.0,97.9172,97.9172,97.4309,97.6327,6939.0
2022-06-09 10:50:00,106.34,106.34,105.74,106.13,6720.0,97.5685,97.5685,97.018,97.3758,6720.0
2022-06-09 11:00:00,106.09,106.16,105.58,105.88,5516.0,97.3391,97.4033,96.8712,97.1464,5516.0
2022-06-09 11:10:00,105.89,106.06,105.82,105.88,9646.0,97.1556,97.3116,97.0914,97.1464,9646.0
2022-06-09 11:20:00,105.83,106.19,105.83,106.09,9858.0,97.1006,97.4309,97.1006,97.3391,9858.0
2022-06-09 11:30:00,106.06,106.29,105.82,106.26,8722.0,97.3116,97.5226,97.0914,97.4951,8722.0
2022-06-09 11:40:00,106.34,106.52,106.01,106.01,7403.0,97.5685,97.7336,97.2657,97.2657,7403.0
2022-06-09 11:50:00,106.03,106.46,105.95,106.46,12078.0,97.2841,97.6786,97.2107,97.6786,12078.0
2022-06-09 12:00:00,106.42,106.54,106.16,106.22,8710.0,97.6419,97.752,97.4033,97.4584,8710.0
2022-06-09 12:10:00,106.18,106.33,106.01,106.3,5516.0,97.4217,97.5593,97.2657,97.5318,5516.0
2022-06-09 12:20:00,106.35,106.43,106.29,106.43,6581.0,97.5777,97.6511,97.5226,97.6511,6581.0
2022-06-09 12:30:00,106.42,106.56,106.25,106.49,10997.0,97.6419,97.7703,97.4859,97.7061,10997.0
2022-06-09 12:40:00,106.54,106.64,106.42,106.47,12936.0,97.752,97.8437,97.6419,97.6878,12936.0
2022-06-09 12:50:00,106.46,106.63,106.18,106.38,13830.0,97.6786,97.8346,97.4217,97.6052,13830.0
2022-06-09 13:00:00,106.43,106.72,106.28,106.57,31319.0,97.6511,97.9172,97.5134,97.7795,31319.0
2022-06-09 13:10:00,106.59,106.66,106.3,106.45,9383.0,97.7979,97.8621,97.5318,97.6694,9383.0
2022-06-09 13:20:00,106.46,106.48,105.99,106.07,6849.0,97.6786,97.6969,97.2474,97.3208,6849.0
2022-06-09 13:30:00,106.02,106.02,105.78,105.85,6022.0,97.2749,97.2749,97.0547,97.1189,6022.0
2022-06-09 13:40:00,105.87,105.87,105.68,105.84,8533.0,97.1373,97.1373,96.9629,97.1097,8533.0
2022-06-09 13:50:00,105.9,105.9,105.75,105.87,8030.0,97.1648,97.1648,97.0272,97.1373,8030.0
2022-06-09 14:00:00,105.87,105.9,105.65,105.77,5515.0,97.1373,97.1648,96.9354,97.0455,5515.0
2022-06-09 14:10:00,105.78,105.85,105.66,105.8,5594.0,97.0547,97.1189,96.9446,97.073,5594.0
2022-06-09 14:20:00,105.82,105.89,105.57,105.66,8107.0,97.0914,97.1556,96.862,96.9446,8107.0
2022-06-09 14:30:00,105.61,105.61,105.37,105.38,10949.0,96.8987,96.8987,96.6785,96.6877,10949.0
2022-06-09 14:40:00,105.32,105.41,105.18,105.18,9568.0,96.6326,96.7152,96.5042,96.5042,9568.0
2022-06-09 14:50:00,105.22,105.23,104.97,105.0,12252.0,96.5409,96.5501,96.3115,96.339,12252.0
2022-06-09 15:00:00,104.92,104.97,104.49,104.58,12648.0,96.2656,96.3115,95.8711,95.9537,12648.0
2022-06-09 15:10:00,104.62,104.83,104.53,104.73,13733.0,95.9904,96.183,95.9078,96.0913,13733.0
2022-06-09 15:20:00,104.77,104.82,104.34,104.34,18053.0,96.128,96.1739,95.7335,95.7335,18053.0
2022-06-09 15:30:00,104.32,104.42,104.21,104.34,23637.0,95.7151,95.8069,95.6142,95.7335,23637.0
2022-06-09 15:40:00,104.31,104.32,103.76,103.88,42636.0,95.7059,95.7151,95.2013,95.3114,42636.0
2022-06-09 15:50:00,103.84,104.07,103.47,103.47,140583.0,95.2747,95.4857,94.9352,94.9352,140583.0
2022-06-10 09:30:00,101.73,102.65,101.39,102.3,57662.0,93.3388,94.1829,93.0268,93.8617,57662.0
2022-06-10 09:40:00,101.99,102.35,101.35,101.53,16476.0,93.5773,93.9076,92.9901,93.1552,16476.0
2022-06-10 09:50:00,101.6,101.69,101.18,101.31,16433.0,93.2195,93.3021,92.8341,92.9534,16433.0
2022-06-10 10:00:00,101.29,101.29,100.65,100.69,12640.0,92.935,92.935,92.3478,92.3845,12640.0
2022-06-10 10:10:00,100.64,100.79,100.31,100.63,6765.0,92.3387,92.4763,92.0359,92.3295,6765.0
2022-06-10 10:20:00,100.64,100.64,100.16,100.26,10676.0,92.3387,92.3387,91.8983,91.99,10676.0
2022-06-10 10:30:00,100.18,100.61,100.17,100.61,7724.0,91.9166,92.3111,91.9074,92.3111,7724.0
2022-06-10 10:40:00,100.54,100.84,100.48,100.64,5977.0,92.2469,92.5222,92.1919,92.3387,5977.0
2022-06-10 10:50:00,100.7,100.8,100.45,100.45,13017.0,92.3937,92.4855,92.1643,92.1643,13017.0
2022-06-10 11:00:00,100.4,100.65,100.23,100.23,8973.0,92.1185,92.3478,91.9625,91.9625,8973.0
2022-06-10 11:10:00,100.14,100.21,99.94,100.13,11216.0,91.8799,91.9441,91.6964,91.8707,11216.0
2022-06-10 11:20:00,100.17,100.22,99.73,99.86,7944.0,91.9074,91.9533,91.5037,91.623,7944.0
2022-06-10 11:30:00,99.84,99.89,99.68,99.86,7570.0,91.6047,91.6505,91.4578,91.623,7570.0
2022-06-10 11:40:00,99.89,100.22,99.84,99.84,14872.0,91.6505,91.9533,91.6047,91.6047,14872.0
2022-06-10 11:50:00,99.84,100.34,99.8,100.28,9851.0,91.6047,92.0634,91.5679,92.0084,9851.0
2022-06-10 12:00:00,100.19,100.47,100.18,100.43,7356.0,91.9258,92.1827,91.9166,92.146,7356.0
2022-06-10 12:10:00,100.36,100.36,100.03,100.13,7744.0,92.0818,92.0818,91.779,91.8707,7744.0
2022-06-10 12:20:00,100.13,100.33,100.13,100.33,9711.0,91.8707,92.0542,91.8707,92.0542,9711.0
2022-06-10 12:30:00,100.38,100.51,100.26,100.51,7204.0,92.1001,92.2194,91.99,92.2194,7204.0
2022-06-10 12:40:00,100.52,100.76,100.4,100.4,8264.0,92.2286,92.4488,92.1185,92.1185,8264.0
2022-06-10 12:50:00,100.35,100.49,100.19,100.47,5386.0,92.0726,92.201,91.9258,92.1827,5386.0
2022-06-10 13:00:00,100.48,100.55,100.28,100.36,5796.0,92.1919,92.2561,92.0084,92.0818,5796.0
2022-06-10 13:10:00,100.38,100.45,100.2,100.44,4078.0,92.1001,92.1643,91.935,92.1552,4078.0
2022-06-10 13:20:00,100.56,100.61,100.42,100.6,3818.0,92.2653,92.3111,92.1368,92.302,3818.0
2022-06-10 13:30:00,100.59,100.71,100.33,100.65,8696.0,92.2928,92.4029,92.0542,92.3478,8696.0
2022-06-10 13:40:00,100.77,101.18,100.73,101.16,9604.0,92.4579,92.8341,92.4212,92.8158,9604.0
2022-06-10 13:50:00,101.2,101.29,100.58,100.6,6738.0,92.8525,92.935,92.2836,92.302,6738.0
2022-06-10 14:00:00,100.58,100.58,100.34,100.44,6660.0,92.2836,92.2836,92.0634,92.1552,6660.0
2022-06-10 14:10:00,100.47,100.72,100.36,100.7,10192.0,92.1827,92.4121,92.0818,92.3937,10192.0
2022-06-10 14:20:00,100.77,100.88,100.58,100.67,4899.0,92.4579,92.5589,92.2836,92.3662,4899.0
2022-06-10 14:30:00,100.86,100.86,100.57,100.57,6401.0,92.5405,92.5405,92.2744,92.2744,6401.0
2022-06-10 14:40:00,100.57,100.69,100.4,100.69,11289.0,92.2744,92.3845,92.1185,92.3845,11289.0
2022-06-10 14:50:00,100.71,101.04,100.62,101.02,12644.0,92.4029,92.7057,92.3203,92.6873,12644.0
2022-06-10 15:00:00,101.02,101.15,100.64,100.75,32006.0,92.6873,92.8066,92.3387,92.4396,32006.0
2022-06-10 15:10:00,100.75,101.18,100.72,101.13,18802.0,92.4396,92.8341,92.4121,92.7882,18802.0
2022-06-10 15:20:00,101.14,101.44,100.85,101.28,18278.0,92.7974,93.0727,92.5313,92.9259,18278.0
2022-06-10 15:30:00,101.23,101.32,101.05,101.15,26022.0,92.88,92.9626,92.7148,92.8066,26022.0
2022-06-10 15:40:00,101.15,101.17,100.52,100.54,34244.0,92.8066,92.8249,92.2286,92.2469,34244.0
2022-06-10 15:50:00,100.41,100.68,100.2,100.21,147347.0,92.1276,92.3754,91.935,91.9441,147347.0
2022-06-13 09:30:00,97.67,98.96,97.45,97.6,60747.0,89.6136,90.7972,89.4118,89.5494,60747.0
2022-06-13 09:40:00,97.6,97.93,97.31,97.39,18082.0,89.5494,89.8522,89.2833,89.3567,18082.0
2022-06-13 09:50:00,97.21,97.49,96.61,96.66,20093.0,89.1916,89.4485,88.6411,88.687,20093.0
2022-06-13 10:00:00,96.69,97.0,96.46,96.58,20950.0,88.7145,88.9989,88.5035,88.6136,20950.0
2022-06-13 10:10:00,96.57,96.61,95.7,95.72,19687.0,88.6044,88.6411,87.8061,87.8245,19687.0
2022-06-13 10:20:00,95.75,95.82,95.09,95.17,26628.0,87.852,87.9162,87.2465,87.3199,26628.0
2022-06-13 10:30:00,95.21,95.35,94.9,94.93,21841.0,87.3566,87.485,87.0721,87.0997,21841.0
2022-06-13 10:40:00,94.9,94.98,94.3,94.37,41583.0,87.0721,87.1455,86.5216,86.5858,41583.0
2022-06-13 10:50:00,94.34,94.43,93.79,93.79,28304.0,86.5583,86.6409,86.0537,86.0537,28304.0
2022-06-13 11:00:00,93.74,93.77,93.31,93.43,45567.0,86.0078,86.0353,85.6133,85.7234,45567.0
2022-06-13 11:10:00,93.4,94.04,93.32,93.92,14504.0,85.6959,86.2831,85.6225,86.173,14504.0
2022-06-13 11:20:00,93.9,94.07,93.73,94.01,21714.0,86.1546,86.3106,85.9986,86.2555,21714.0
2022-06-13 11:30:00,94.0,94.34,93.64,94.32,24677.0,86.2464,86.5583,85.9161,86.54,24677.0
2022-06-13 11:40:00,94.37,94.56,93.94,94.06,15661.0,86.5858,86.7602,86.1913,86.3014,15661.0
2022-06-13 11:50:00,94.04,94.14,93.71,93.81,12192.0,86.2831,86.3748,85.9803,86.072,12192.0
2022-06-13 12:00:00,93.83,94.18,93.71,93.85,13833.0,86.0904,86.4115,85.9803,86.1087,13833.0
2022-06-13 12:10:00,93.85,94.24,93.78,93.9,18504.0,86.1087,86.4666,86.0445,86.1546,18504.0
2022-06-13 12:20:00,93.91,94.27,93.88,94.27,9103.0,86.1638,86.4941,86.1363,86.4941,9103.0
2022-06-13 12:30:00,94.25,95.46,94.22,95.41,25469.0,86.4757,87.5859,86.4482,87.5401,25469.0
2022-06-13 12:40:00,95.42,95.42,94.93,94.95,13835.0,87.5492,87.5492,87.0997,87.118,13835.0
2022-06-13 12:50:00,94.92,95.04,94.48,94.56,16736.0,87.0905,87.2006,86.6868,86.7602,16736.0
2022-06-13 13:00:00,94.53,94.59,94.36,94.58,10621.0,86.7326,86.7877,86.5767,86.7785,10621.0
2022-06-13 13:10:00,94.58,94.58,94.34,94.45,7854.0,86.7785,86.7785,86.5583,86.6592,7854.0
2022-06-13 13:20:00,94.45,94.45,94.13,94.25,14356.0,86.6592,86.6592,86.3656,86.4757,14356.0
2022-06-13 13:30:00,94.21,94.32,94.02,94.32,40670.0,86.439,86.54,86.2647,86.54,40670.0
2022-06-13 13:40:00,94.27,94.89,94.2,94.86,9789.0,86.4941,87.063,86.4299,87.0354,9789.0
2022-06-13 13:50:00,94.86,94.92,94.49,94.83,37094.0,87.0354,87.0905,86.6959,87.0079,37094.0
2022-06-13 14:00:00,94.8,94.8,94.24,94.24,13595.0,86.9804,86.9804,86.4666,86.4666,13595.0
2022-06-13 14:10:00,94.2,94.28,93.99,94.26,16642.0,86.4299,86.5033,86.2372,86.4849,16642.0
2022-06-13 14:20:00,94.27,94.41,94.09,94.15,12516.0,86.4941,86.6225,86.3289,86.384,12516.0
2022-06-13 14:30:00,94.08,94.22,93.7,94.08,18378.0,86.3198,86.4482,85.9711,86.3198,18378.0
2022-06-13 14:40:00,94.1,94.28,93.92,94.02,17584.0,86.3381,86.5033,86.173,86.2647,17584.0
2022-06-13 14:50:00,93.99,94.11,93.64,93.69,33941.0,86.2372,86.3473,85.9161,85.9619,33941.0
2022-06-13 15:00:00,93.66,94.04,93.63,93.88,50398.0,85.9344,86.2831,85.9069,86.1363,50398.0
2022-06-13 15:10:00,93.88,94.41,93.53,93.95,49674.0,86.1363,86.6225,85.8151,86.2005,49674.0
2022-06-13 15:20:00,93.88,94.11,93.32,93.36,68786.0,86.1363,86.3473,85.6225,85.6592,68786.0
2022-06-13 15:30:00,93.34,93.54,93.03,93.03,80126.0,85.6408,85.8243,85.3564,85.3564,80126.0
2022-06-13 15:40:00,93.05,93.21,92.95,93.06,153289.0,85.3747,85.5215,85.283,85.3839,153289.0
2022-06-13 15:50:00,93.1,93.4,92.72,93.17,330175.0,85.4206,85.6959,85.0719,85.4848,330175.0
2022-06-14 09:30:00,94.14,94.7,93.87,94.09,32665.0,86.3748,86.8886,86.1271,86.3289,32665.0
2022-06-14 09:40:00,94.05,94.11,93.17,93.32,17605.0,86.2922,86.3473,85.4848,85.6225,17605.0
2022-06-14 09:50:00,93.36,93.66,92.88,93.66,21217.0,85.6592,85.9344,85.2187,85.9344,21217.0
2022-06-14 10:00:00,93.73,94.13,93.33,93.39,29127.0,85.9986,86.3656,85.6316,85.6867,29127.0
2022-06-14 10:10:00,93.44,93.52,93.03,93.13,17280.0,85.7326,85.806,85.3564,85.4481,17280.0
2022-06-14 10:20:00,93.05,93.21,92.8,92.8,16864.0,85.3747,85.5215,85.1453,85.1453,16864.0
2022-06-14 10:30:00,92.79,93.2,92.73,93.09,16723.0,85.1362,85.5124,85.0811,85.4114,16723.0
2022-06-14 10:40:00,93.06,93.56,92.73,93.46,12201.0,85.3839,85.8427,85.0811,85.7509,12201.0
2022-06-14 10:50:00,93.54,93.65,93.06,93.06,7888.0,85.8243,85.9252,85.3839,85.3839,7888.0
2022-06-14 11:00:00,93.13,93.28,92.66,92.66,13664.0,85.4481,85.5858,85.0169,85.0169,13664.0
2022-06-14 11:10:00,92.64,92.76,92.5,92.54,17191.0,84.9985,85.1086,84.8701,84.9068,17191.0
2022-06-14 11:20:00,92.54,92.78,92.35,92.58,15777.0,84.9068,85.127,84.7325,84.9435,15777.0
2022-06-14 11:30:00,92.56,93.03,92.43,92.79,12603.0,84.9251,85.3564,84.8059,85.1362,12603.0
2022-06-14 11:40:00,92.78,93.12,92.71,92.83,18875.0,85.127,85.439,85.0628,85.1729,18875.0
2022-06-14 11:50:00,92.79,93.17,92.64,93.15,34526.0,85.1362,85.4848,84.9985,85.4665,34526.0
2022-06-14 12:00:00,93.11,93.11,92.52,92.58,17130.0,85.4298,85.4298,84.8884,84.9435,17130.0
2022-06-14 12:10:00,92.63,92.8,92.41,92.8,14511.0,84.9894,85.1453,84.7875,85.1453,14511.0
2022-06-14 12:20:00,92.83,92.85,92.48,92.51,6120.0,85.1729,85.1912,84.8517,84.8793,6120.0
2022-06-14 12:30:00,92.54,92.61,92.36,92.42,13608.0,84.9068,84.971,84.7416,84.7967,13608.0
2022-06-14 12:40:00,92.39,92.48,92.35,92.43,8468.0,84.7692,84.8517,84.7325,84.8059,8468.0
2022-06-14 12:50:00,92.42,92.44,92.25,92.41,15521.0,84.7967,84.815,84.6407,84.7875,15521.0
2022-06-14 13:00:00,92.4,92.64,92.28,92.62,17405.0,84.7783,84.9985,84.6682,84.9802,17405.0
2022-06-14 13:10:00,92.61,92.94,92.42,92.86,15791.0,84.971,85.2738,84.7967,85.2004,15791.0
2022-06-14 13:20:00,92.89,93.29,92.72,92.73,11013.0,85.2279,85.5949,85.0719,85.0811,11013.0
2022-06-14 13:30:00,92.72,92.74,92.17,92.25,34865.0,85.0719,85.0903,84.5673,84.6407,34865.0
2022-06-14 13:40:00,92.24,92.25,91.83,92.03,40464.0,84.6315,84.6407,84.2554,84.4389,40464.0
2022-06-14 13:50:00,92.01,92.26,91.98,92.16,18422.0,84.4205,84.6499,84.393,84.5581,18422.0
2022-06-14 14:00:00,92.15,92.64,92.15,92.58,13836.0,84.549,84.9985,84.549,84.9435,13836.0
2022-06-14 14:10:00,92.59,92.7,92.39,92.7,20528.0,84.9527,85.0536,84.7692,85.0536,20528.0
2022-06-14 14:20:00,92.71,92.87,92.67,92.81,21168.0,85.0628,85.2096,85.0261,85.1545,21168.0
2022-06-14 14:30:00,92.79,92.97,92.53,92.86,28702.0,85.1362,85.3013,84.8976,85.2004,28702.0
2022-06-14 14:40:00,92.9,92.9,92.46,92.5,13508.0,85.2371,85.2371,84.8334,84.8701,13508.0
2022-06-14 14:50:00,92.49,92.73,92.44,92.55,28022.0,84.8609,85.0811,84.815,84.916,28022.0
2022-06-14 15:00:00,92.54,92.56,92.41,92.42,45965.0,84.9068,84.9251,84.7875,84.7967,45965.0
2022-06-14 15:10:00,92.43,92.53,91.94,91.99,19370.0,84.8059,84.8976,84.3563,84.4022,19370.0
2022-06-14 15:20:00,92.01,92.55,92.01,92.53,14855.0,84.4205,84.916,84.4205,84.8976,14855.0
2022-06-14 15:30:00,92.56,93.27,92.49,93.13,53369.0,84.9251,85.5766,84.8609,85.4481,53369.0
2022-06-14 15:40:00,93.15,93.58,93.13,93.5,55601.0,85.4665,85.861,85.4481,85.7876,55601.0
2022-06-14 15:50:00,93.51,93.64,92.64,92.77,512393.0,85.7968,85.9161,84.9985,85.1178,512393.0
2022-06-15 09:30:00,94.01,94.14,93.37,93.83,32964.0,86.2555,86.3748,85.6683,86.0904,32964.0
2022-06-15 09:40:00,93.87,94.19,93.76,93.86,14970.0,86.1271,86.4207,86.0262,86.1179,14970.0
2022-06-15 09:50:00,93.81,94.24,93.72,94.1,20809.0,86.072,86.4666,85.9895,86.3381,20809.0
2022-06-15 10:00:00,94.2,94.89,94.05,94.6,36257.0,86.4299,87.063,86.2922,86.7969,36257.0
2022-06-15 10:10:00,94.62,94.71,94.36,94.47,19396.0,86.8152,86.8978,86.5767,86.6776,19396.0
2022-06-15 10:20:00,94.46,94.51,94.21,94.26,19163.0,86.6684,86.7143,86.439,86.4849,19163.0
2022-06-15 10:30:00,94.22,94.27,93.99,94.03,8879.0,86.4482,86.4941,86.2372,86.2739,8879.0
2022-06-15 10:40:00,93.95,94.24,93.8,93.86,21155.0,86.2005,86.4666,86.0629,86.1179,21155.0
2022-06-15 10:50:00,93.9,93.95,93.49,93.62,25179.0,86.1546,86.2005,85.7784,85.8977,25179.0
2022-06-15 11:00:00,93.62,93.89,93.58,93.74,20117.0,85.8977,86.1454,85.861,86.0078,20117.0
2022-06-15 11:10:00,93.71,93.76,93.35,93.49,18504.0,85.9803,86.0262,85.65,85.7784,18504.0
2022-06-15 11:20:00,93.52,93.6,93.28,93.59,7413.0,85.806,85.8794,85.5858,85.8702,7413.0
2022-06-15 11:30:00,93.6,93.99,93.54,93.97,11187.0,85.8794,86.2372,85.8243,86.2188,11187.0
2022-06-15 11:40:00,93.97,94.15,93.92,93.96,9750.0,86.2188,86.384,86.173,86.2097,9750.0
2022-06-15 11:50:00,93.92,94.13,93.88,94.13,3620.0,86.173,86.3656,86.1363,86.3656,3620.0
2022-06-15 12:00:00,94.12,94.37,94.07,94.27,11479.0,86.3565,86.5858,86.3106,86.4941,11479.0
2022-06-15 12:10:00,94.23,94.37,94.14,94.23,6778.0,86.4574,86.5858,86.3748,86.4574,6778.0
2022-06-15 12:20:00,94.21,94.33,94.21,94.33,6984.0,86.439,86.5491,86.439,86.5491,6984.0
2022-06-15 12:30:00,94.37,94.39,93.99,93.99,10045.0,86.5858,86.6042,86.2372,86.2372,10045.0
2022-06-15 12:40:00,94.01,94.02,93.77,93.9,6436.0,86.2555,86.2647,86.0353,86.1546,6436.0
2022-06-15 12:50:00,93.9,93.91,93.59,93.63,7088.0,86.1546,86.1638,85.8702,85.9069,7088.0
2022-06-15 13:00:00,93.61,93.71,93.56,93.63,6809.0,85.8885,85.9803,85.8427,85.9069,6809.0
2022-06-15 13:10:00,93.65,93.83,93.64,93.77,10411.0,85.9252,86.0904,85.9161,86.0353,10411.0
2022-06-15 13:20:00,93.75,93.91,93.72,93.88,11195.0,86.017,86.1638,85.9895,86.1363,11195.0
2022-06-15 13:30:00,93.87,94.04,93.8,94.02,19610.0,86.1271,86.2831,86.0629,86.2647,19610.0
2022-06-15 13:40:00,94.01,94.04,93.71,93.73,14034.0,86.2555,86.2831,85.9803,85.9986,14034.0
2022-06-15 13:50:00,93.73,94.23,93.56,94.12,8419.0,85.9986,86.4574,85.8427,86.3565,8419.0
2022-06-15 14:00:00,93.75,94.7,92.6,93.08,31611.0,86.017,86.8886,84.9618,85.4023,31611.0
2022-06-15 14:10:00,93.03,93.8,92.66,93.55,12803.0,85.3564,86.0629,85.0169,85.8335,12803.0
2022-06-15 14:20:00,93.47,93.76,92.95,93.0,13644.0,85.7601,86.0262,85.283,85.3289,13644.0
2022-06-15 14:30:00,93.07,94.31,92.23,94.08,25714.0,85.3931,86.5308,84.6224,86.3198,25714.0
2022-06-15 14:40:00,93.92,95.89,93.87,94.88,32055.0,86.173,87.9805,86.1271,87.0538,32055.0
2022-06-15 14:50:00,94.9,95.06,93.72,94.03,27024.0,87.0721,87.2189,85.9895,86.2739,27024.0
2022-06-15 15:00:00,93.99,94.88,93.96,94.75,26401.0,86.2372,87.0538,86.2097,86.9345,26401.0
2022-06-15 15:10:00,94.76,94.99,94.04,94.53,26021.0,86.9437,87.1547,86.2831,86.7326,26021.0
2022-06-15 15:20:00,94.54,95.44,94.54,95.44,30635.0,86.7418,87.5676,86.7418,87.5676,30635.0
2022-06-15 15:30:00,95.4,96.0,95.21,95.29,48832.0,87.5309,88.0814,87.3566,87.43,48832.0
2022-06-15 15:40:00,95.26,95.26,94.8,95.07,67230.0,87.4024,87.4024,86.9804,87.2281,67230.0
2022-06-15 15:50:00,95.03,95.03,94.29,94.62,167319.0,87.1914,87.1914,86.5124,86.8152,167319.0
2022-06-16 09:30:00,91.86,92.0,90.73,91.0,59059.0,84.2829,84.4113,83.2461,83.4938,59059.0
2022-06-16 09:40:00,90.87,91.63,90.7,91.23,21058.0,83.3745,84.0719,83.2186,83.7049,21058.0
2022-06-16 09:50:00,91.29,91.3,90.6,90.6,11119.0,83.7599,83.7691,83.1268,83.1268,11119.0
2022-06-16 10:00:00,90.66,90.8,90.2,90.45,29400.0,83.1819,83.3103,82.7598,82.9892,29400.0
2022-06-16 10:10:00,90.51,90.71,90.31,90.36,16965.0,83.0442,83.2277,82.8607,82.9066,16965.0
2022-06-16 10:20:00,90.35,90.72,90.17,90.47,15870.0,82.8974,83.2369,82.7323,83.0075,15870.0
2022-06-16 10:30:00,90.46,90.58,90.13,90.18,15810.0,82.9984,83.1085,82.6956,82.7415,15810.0
2022-06-16 10:40:00,90.02,90.02,89.5,89.58,42838.0,82.5947,82.5947,82.1175,82.191,42838.0
2022-06-16 10:50:00,89.56,90.13,89.53,90.0,25782.0,82.1726,82.6956,82.1451,82.5763,25782.0
2022-06-16 11:00:00,89.96,90.3,89.94,90.13,16663.0,82.5396,82.8516,82.5213,82.6956,16663.0
2022-06-16 11:10:00,90.12,90.51,90.03,90.09,21316.0,82.6864,83.0442,82.6038,82.6589,21316.0
2022-06-16 11:20:00,90.07,90.55,89.91,90.4,11609.0,82.6405,83.0809,82.4937,82.9433,11609.0
2022-06-16 11:30:00,90.37,90.47,89.99,90.37,12909.0,82.9158,83.0075,82.5671,82.9158,12909.0
2022-06-16 11:40:00,90.38,90.38,89.86,89.97,18930.0,82.925,82.925,82.4479,82.5488,18930.0
2022-06-16 11:50:00,90.08,90.1,89.87,90.1,17450.0,82.6497,82.6681,82.457,82.6681,17450.0
2022-06-16 12:00:00,90.14,90.16,89.79,89.8,17126.0,82.7048,82.7231,82.3836,82.3928,17126.0
2022-06-16 12:10:00,89.82,89.99,89.68,89.79,11913.0,82.4112,82.5671,82.2827,82.3836,11913.0
2022-06-16 12:20:00,89.78,89.94,89.61,89.94,17822.0,82.3745,82.5213,82.2185,82.5213,17822.0
2022-06-16 12:30:00,89.92,89.92,89.53,89.74,11962.0,82.5029,82.5029,82.1451,82.3378,11962.0
2022-06-16 12:40:00,89.77,90.32,89.74,90.3,19548.0,82.3653,82.8699,82.3378,82.8516,19548.0
2022-06-16 12:50:00,90.25,90.33,89.91,90.04,12864.0,82.8057,82.8791,82.4937,82.613,12864.0
2022-06-16 13:00:00,89.97,90.23,89.75,90.0,14830.0,82.5488,82.7873,82.3469,82.5763,14830.0
2022-06-16 13:10:00,89.96,90.01,89.69,89.76,11209.0,82.5396,82.5855,82.2919,82.3561,11209.0
2022-06-16 13:20:00,89.75,90.26,89.59,90.13,16581.0,82.3469,82.8149,82.2001,82.6956,16581.0
2022-06-16 13:30:00,89.89,90.23,89.81,90.0,20860.0,82.4754,82.7873,82.402,82.5763,20860.0
2022-06-16 13:40:00,89.96,90.03,89.46,89.56,22051.0,82.5396,82.6038,82.0808,82.1726,22051.0
2022-06-16 13:50:00,89.58,89.59,89.25,89.33,20751.0,82.191,82.2001,81.8882,81.9616,20751.0
2022-06-16 14:00:00,89.28,89.49,89.11,89.12,43327.0,81.9157,82.1084,81.7597,81.7689,43327.0
2022-06-16 14:10:00,89.15,89.34,89.12,89.32,10064.0,81.7964,81.9707,81.7689,81.9524,10064.0
2022-06-16 14:20:00,89.3,89.4,88.92,88.94,45293.0,81.934,82.0258,81.5854,81.6037,45293.0
2022-06-16 14:30:00,88.91,89.13,88.91,89.09,20267.0,81.5762,81.7781,81.5762,81.7414,20267.0
2022-06-16 14:40:00,89.09,89.36,88.77,88.77,26587.0,81.7414,81.9891,81.4478,81.4478,26587.0
2022-06-16 14:50:00,88.8,89.22,88.76,89.19,19589.0,81.4753,81.8606,81.4386,81.8331,19589.0
2022-06-16 15:00:00,89.2,89.79,89.2,89.5,28177.0,81.8423,82.3836,81.8423,82.1175,28177.0
2022-06-16 15:10:00,89.54,89.67,89.04,89.36,35272.0,82.1543,82.2735,81.6955,81.9891,35272.0
2022-06-16 15:20:00,89.41,89.62,89.27,89.5,45870.0,82.035,82.2277,81.9065,82.1175,45870.0
2022-06-16 15:30:00,89.48,89.64,89.21,89.52,80288.0,82.0992,82.246,81.8515,82.1359,80288.0
2022-06-16 15:40:00,89.53,89.74,89.24,89.25,87400.0,82.1451,82.3378,81.879,81.8882,87400.0
2022-06-16 15:50:00,89.29,89.81,89.16,89.77,276895.0,81.9249,82.402,81.8056,82.3653,276895.0
2022-06-17 09:30:00,90.53,91.26,90.2,90.26,227414.0,83.0626,83.7324,82.7598,82.8149,227414.0
2022-06-17 09:40:00,90.46,91.07,90.38,91.07,17706.0,82.9984,83.558,82.925,83.558,17706.0
2022-06-17 09:50:00,91.12,91.77,91.08,91.57,36463.0,83.6039,84.2003,83.5672,84.0168,36463.0
2022-06-17 10:00:00,91.58,91.59,90.73,90.73,26340.0,84.026,84.0352,83.2461,83.2461,26340.0
2022-06-17 10:10:00,90.75,90.91,90.21,90.23,21989.0,83.2644,83.4112,82.769,82.7873,21989.0
2022-06-17 10:20:00,90.2,90.22,89.79,89.96,16942.0,82.7598,82.7782,82.3836,82.5396,16942.0
2022-06-17 10:30:00,89.99,90.04,89.12,89.54,14189.0,82.5671,82.613,81.7689,82.1543,14189.0
2022-06-17 10:40:00,89.54,89.83,89.36,89.49,17612.0,82.1543,82.4203,81.9891,82.1084,17612.0
2022-06-17 10:50:00,89.44,89.9,89.44,89.9,10759.0,82.0625,82.4846,82.0625,82.4846,10759.0
2022-06-17 11:00:00,89.83,90.8,89.41,90.75,23927.0,82.4203,83.3103,82.035,83.2644,23927.0
2022-06-17 11:10:00,90.7,91.06,90.43,91.01,23544.0,83.2186,83.5489,82.9708,83.503,23544.0
2022-06-17 11:20:00,90.99,91.14,90.61,90.88,15465.0,83.4846,83.6223,83.136,83.3837,15465.0
2022-06-17 11:30:00,90.93,91.17,90.54,90.65,15402.0,83.4296,83.6498,83.0718,83.1727,15402.0
2022-06-17 11:40:00,90.69,90.76,90.28,90.46,14830.0,83.2094,83.2736,82.8332,82.9984,14830.0
2022-06-17 11:50:00,90.52,90.52,90.15,90.32,18420.0,83.0534,83.0534,82.7139,82.8699,18420.0
2022-06-17 12:00:00,90.32,90.33,89.98,90.12,12491.0,82.8699,82.8791,82.558,82.6864,12491.0
2022-06-17 12:10:00,90.16,90.58,90.05,90.3,15340.0,82.7231,83.1085,82.6222,82.8516,15340.0
2022-06-17 12:20:00,90.28,90.7,90.28,90.5,12068.0,82.8332,83.2186,82.8332,83.0351,12068.0
2022-06-17 12:30:00,90.51,90.79,90.43,90.79,11066.0,83.0442,83.3011,82.9708,83.3011,11066.0
2022-06-17 12:40:00,90.81,91.11,90.56,90.95,13410.0,83.3195,83.5947,83.0901,83.4479,13410.0
2022-06-17 12:50:00,90.97,90.97,90.57,90.68,7029.0,83.4663,83.4663,83.0993,83.2002,7029.0
2022-06-17 13:00:00,90.69,91.39,90.65,91.39,10018.0,83.2094,83.8517,83.1727,83.8517,10018.0
2022-06-17 13:10:00,91.32,91.62,91.32,91.48,15771.0,83.7874,84.0627,83.7874,83.9342,15771.0
2022-06-17 13:20:00,91.46,91.47,91.15,91.15,13506.0,83.9159,83.9251,83.6314,83.6314,13506.0
2022-06-17 13:30:00,91.21,91.48,91.13,91.3,12934.0,83.6865,83.9342,83.6131,83.7691,12934.0
2022-06-17 13:40:00,91.33,91.41,91.01,91.21,6280.0,83.7966,83.87,83.503,83.6865,6280.0
2022-06-17 13:50:00,91.27,91.4,91.15,91.19,7358.0,83.7416,83.8608,83.6314,83.6681,7358.0
2022-06-17 14:00:00,91.2,91.36,91.07,91.17,7597.0,83.6773,83.8241,83.558,83.6498,7597.0
2022-06-17 14:10:00,91.2,91.32,91.08,91.27,5344.0,83.6773,83.7874,83.5672,83.7416,5344.0
2022-06-17 14:20:00,91.28,91.38,91.13,91.14,8152.0,83.7507,83.8425,83.6131,83.6223,8152.0
2022-06-17 14:30:00,91.04,91.39,90.9,91.39,8280.0,83.5305,83.8517,83.4021,83.8517,8280.0
2022-06-17 14:40:00,91.43,91.51,91.13,91.17,9473.0,83.8884,83.9618,83.6131,83.6498,9473.0
2022-06-17 14:50:00,91.08,91.18,90.84,91.02,12288.0,83.5672,83.659,83.347,83.5122,12288.0
2022-06-17 15:00:00,91.04,91.21,90.87,91.1,11448.0,83.5305,83.6865,83.3745,83.5856,11448.0
2022-06-17 15:10:00,91.01,91.07,90.63,90.98,24878.0,83.503,83.558,83.1543,83.4755,24878.0
2022-06-17 15:20:00,90.99,91.45,90.96,91.42,23964.0,83.4846,83.9067,83.4571,83.8792,23964.0
2022-06-17 15:30:00,91.38,91.42,91.13,91.37,46343.0,83.8425,83.8792,83.6131,83.8333,46343.0
2022-06-17 15:40:00,91.37,91.41,90.89,91.02,65419.0,83.8333,83.87,83.3929,83.5122,65419.0
2022-06-17 15:50:00,91.0,91.01,89.96,90.14,951062.0,83.4938,83.503,82.5396,82.7048,951062.0
2022-06-21 09:30:00,91.82,92.84,91.56,92.26,73242.0,84.2462,85.182,84.0076,84.6499,73242.0
2022-06-21 09:40:00,92.41,92.83,91.82,92.07,9497.0,84.7875,85.1729,84.2462,84.4756,9497.0
2022-06-21 09:50:00,92.1,92.97,92.09,92.97,11655.0,84.5031,85.3013,84.4939,85.3013,11655.0
2022-06-21 10:00:00,92.86,93.25,92.72,92.73,22678.0,85.2004,85.5582,85.0719,85.0811,22678.0
2022-06-21 10:10:00,92.7,93.08,92.67,92.99,16237.0,85.0536,85.4023,85.0261,85.3197,16237.0
2022-06-21 10:20:00,92.88,93.14,92.55,92.57,13172.0,85.2187,85.4573,84.916,84.9343,13172.0
2022-06-21 10:30:00,92.55,92.79,92.39,92.45,13161.0,84.916,85.1362,84.7692,84.8242,13161.0
2022-06-21 10:40:00,92.44,93.03,92.41,92.84,45016.0,84.815,85.3564,84.7875,85.182,45016.0
2022-06-21 10:50:00,92.88,92.92,92.71,92.76,8482.0,85.2187,85.2554,85.0628,85.1086,8482.0
2022-06-21 11:00:00,92.8,92.92,92.66,92.85,11738.0,85.1453,85.2554,85.0169,85.1912,11738.0
2022-06-21 11:10:00,92.84,92.88,92.66,92.77,20500.0,85.182,85.2187,85.0169,85.1178,20500.0
2022-06-21 11:20:00,92.79,92.79,92.51,92.65,10182.0,85.1362,85.1362,84.8793,85.0077,10182.0
2022-06-21 11:30:00,92.71,92.91,92.68,92.68,8385.0,85.0628,85.2463,85.0352,85.0352,8385.0
2022-06-21 11:40:00,92.63,92.88,92.54,92.79,17895.0,84.9894,85.2187,84.9068,85.1362,17895.0
2022-06-21 11:50:00,92.77,92.79,92.25,92.25,16394.0,85.1178,85.1362,84.6407,84.6407,16394.0
2022-06-21 12:00:00,92.2,92.32,92.08,92.08,10024.0,84.5948,84.7049,84.4847,84.4847,10024.0
2022-06-21 12:10:00,92.21,92.38,92.08,92.26,7758.0,84.604,84.76,84.4847,84.6499,7758.0
2022-06-21 12:20:00,92.29,92.52,92.25,92.4,11479.0,84.6774,84.8884,84.6407,84.7783,11479.0
2022-06-21 12:30:00,92.43,92.67,92.37,92.61,13355.0,84.8059,85.0261,84.7508,84.971,13355.0
2022-06-21 12:40:00,92.65,92.68,92.43,92.55,7702.0,85.0077,85.0352,84.8059,84.916,7702.0
2022-06-21 12:50:00,92.54,92.89,92.46,92.89,12229.0,84.9068,85.2279,84.8334,85.2279,12229.0
2022-06-21 13:00:00,92.9,92.9,92.59,92.77,9552.0,85.2371,85.2371,84.9527,85.1178,9552.0
2022-06-21 13:10:00,92.71,92.87,92.59,92.67,10985.0,85.0628,85.2096,84.9527,85.0261,10985.0
2022-06-21 13:20:00,92.59,92.64,92.45,92.5,14551.0,84.9527,84.9985,84.8242,84.8701,14551.0
2022-06-21 13:30:00,92.5,92.73,92.5,92.6,7788.0,84.8701,85.0811,84.8701,84.9618,7788.0
2022-06-21 13:40:00,92.6,92.73,92.53,92.65,20408.0,84.9618,85.0811,84.8976,85.0077,20408.0
2022-06-21 13:50:00,92.67,92.76,92.57,92.67,17868.0,85.0261,85.1086,84.9343,85.0261,17868.0
2022-06-21 14:00:00,92.65,92.68,92.46,92.62,28935.0,85.0077,85.0352,84.8334,84.9802,28935.0
2022-06-21 14:10:00,92.65,92.82,92.64,92.7,18956.0,85.0077,85.1637,84.9985,85.0536,18956.0
2022-06-21 14:20:00,92.69,92.82,92.58,92.79,17411.0,85.0444,85.1637,84.9435,85.1362,17411.0
2022-06-21 14:30:00,92.8,93.02,92.74,92.85,24829.0,85.1453,85.3472,85.0903,85.1912,24829.0
2022-06-21 14:40:00,92.85,93.2,92.83,93.04,27364.0,85.1912,85.5124,85.1729,85.3656,27364.0
2022-06-21 14:50:00,93.03,93.34,93.0,93.25,12362.0,85.3564,85.6408,85.3289,85.5582,12362.0
2022-06-21 15:00:00,93.25,93.59,93.24,93.52,19676.0,85.5582,85.8702,85.5491,85.806,19676.0
2022-06-21 15:10:00,93.52,93.85,93.5,93.65,57255.0,85.806,86.1087,85.7876,85.9252,57255.0
2022-06-21 15:20:00,93.66,93.78,93.46,93.61,81057.0,85.9344,86.0445,85.7509,85.8885,81057.0
2022-06-21 15:30:00,93.62,93.73,93.46,93.48,155763.0,85.8977,85.9986,85.7509,85.7693,155763.0
2022-06-21 15:40:00,93.5,93.51,93.34,93.45,70553.0,85.7876,85.7968,85.6408,85.7417,70553.0
2022-06-21 15:50:00,93.46,93.77,93.09,93.18,286456.0,85.7509,86.0353,85.4114,85.494,286456.0
2022-06-22 09:30:00,92.08,92.88,91.08,92.58,32462.0,84.4847,85.2187,83.5672,84.9435,32462.0
2022-06-22 09:40:00,92.65,92.71,92.13,92.38,26133.0,85.0077,85.0628,84.5306,84.76,26133.0
2022-06-22 09:50:00,92.25,92.69,91.91,92.25,7725.0,84.6407,85.0444,84.3288,84.6407,7725.0
2022-06-22 10:00:00,92.12,92.19,91.59,92.01,14467.0,84.5214,84.5857,84.0352,84.4205,14467.0
2022-06-22 10:10:00,92.03,93.0,91.87,92.92,24761.0,84.4389,85.3289,84.2921,85.2554,24761.0
2022-06-22 10:20:00,92.92,93.41,92.79,93.4,23196.0,85.2554,85.705,85.1362,85.6959,23196.0
2022-06-22 10:30:00,93.38,93.44,93.06,93.27,27369.0,85.6775,85.7326,85.3839,85.5766,27369.0
2022-06-22 10:40:00,93.18,93.29,92.63,92.82,10654.0,85.494,85.5949,84.9894,85.1637,10654.0
2022-06-22 10:50:00,92.8,92.81,92.56,92.67,6738.0,85.1453,85.1545,84.9251,85.0261,6738.0
2022-06-22 11:00:00,92.65,92.65,92.29,92.45,13503.0,85.0077,85.0077,84.6774,84.8242,13503.0
2022-06-22 11:10:00,92.45,92.56,92.28,92.52,18819.0,84.8242,84.9251,84.6682,84.8884,18819.0
2022-06-22 11:20:00,92.52,92.66,92.4,92.59,7448.0,84.8884,85.0169,84.7783,84.9527,7448.0
2022-06-22 11:30:00,92.59,92.91,92.59,92.85,7367.0,84.9527,85.2463,84.9527,85.1912,7367.0
2022-06-22 11:40:00,92.89,92.89,92.22,92.47,8507.0,85.2279,85.2279,84.6132,84.8426,8507.0
2022-06-22 11:50:00,92.45,92.46,91.99,92.03,5915.0,84.8242,84.8334,84.4022,84.4389,5915.0
2022-06-22 12:00:00,92.0,92.24,91.71,91.8,7545.0,84.4113,84.6315,84.1453,84.2278,7545.0
2022-06-22 12:10:00,91.77,92.15,91.77,92.14,7244.0,84.2003,84.549,84.2003,84.5398,7244.0
2022-06-22 12:20:00,92.1,92.19,91.99,92.06,5729.0,84.5031,84.5857,84.4022,84.4664,5729.0
2022-06-22 12:30:00,92.02,92.37,92.01,92.07,24940.0,84.4297,84.7508,84.4205,84.4756,24940.0
2022-06-22 12:40:00,92.1,92.29,92.04,92.08,6052.0,84.5031,84.6774,84.448,84.4847,6052.0
2022-06-22 12:50:00,92.09,92.48,92.03,92.46,7502.0,84.4939,84.8517,84.4389,84.8334,7502.0
2022-06-22 13:00:00,92.48,92.5,92.22,92.41,4280.0,84.8517,84.8701,84.6132,84.7875,4280.0
2022-06-22 13:10:00,92.41,92.59,92.37,92.56,6342.0,84.7875,84.9527,84.7508,84.9251,6342.0
2022-06-22 13:20:00,92.52,92.61,92.37,92.4,10481.0,84.8884,84.971,84.7508,84.7783,10481.0
2022-06-22 13:30:00,92.4,92.43,92.2,92.42,12278.0,84.7783,84.8059,84.5948,84.7967,12278.0
2022-06-22 13:40:00,92.41,92.48,92.3,92.48,9039.0,84.7875,84.8517,84.6866,84.8517,9039.0
2022-06-22 13:50:00,92.45,92.45,92.04,92.19,14356.0,84.8242,84.8242,84.448,84.5857,14356.0
2022-06-22 14:00:00,92.21,92.53,92.16,92.44,9503.0,84.604,84.8976,84.5581,84.815,9503.0
2022-06-22 14:10:00,92.44,92.48,92.29,92.39,12934.0,84.815,84.8517,84.6774,84.7692,12934.0
2022-06-22 14:20:00,92.42,92.55,92.34,92.44,19852.0,84.7967,84.916,84.7233,84.815,19852.0
2022-06-22 14:30:00,92.4,92.72,92.35,92.72,17124.0,84.7783,85.0719,84.7325,85.0719,17124.0
2022-06-22 14:40:00,92.68,92.82,92.38,92.38,9722.0,85.0352,85.1637,84.76,84.76,9722.0
2022-06-22 14:50:00,92.37,92.46,92.26,92.38,20716.0,84.7508,84.8334,84.6499,84.76,20716.0
2022-06-22 15:00:00,92.41,92.5,92.31,92.33,34543.0,84.7875,84.8701,84.6958,84.7141,34543.0
2022-06-22 15:10:00,92.31,92.45,92.25,92.31,15129.0,84.6958,84.8242,84.6407,84.6958,15129.0
2022-06-22 15:20:00,92.29,92.46,91.99,92.04,19789.0,84.6774,84.8334,84.4022,84.448,19789.0
2022-06-22 15:30:00,91.96,92.15,91.9,92.1,15958.0,84.3746,84.549,84.3196,84.5031,15958.0
2022-06-22 15:40:00,92.06,92.18,91.91,92.16,31683.0,84.4664,84.5765,84.3288,84.5581,31683.0
2022-06-22 15:50:00,92.12,92.66,92.03,92.33,150197.0,84.5214,85.0169,84.4389,84.7141,150197.0
2022-06-23 09:30:00,93.25,93.33,92.0,92.14,28766.0,85.5582,85.6316,84.4113,84.5398,28766.0
2022-06-23 09:40:00,92.12,92.54,91.9,92.3,18663.0,84.5214,84.9068,84.3196,84.6866,18663.0
2022-06-23 09:50:00,92.21,92.76,91.89,92.76,15065.0,84.604,85.1086,84.3104,85.1086,15065.0
2022-06-23 10:00:00,92.67,93.08,92.51,92.55,46218.0,85.0261,85.4023,84.8793,84.916,46218.0
2022-06-23 10:10:00,92.5,93.0,92.43,92.97,39901.0,84.8701,85.3289,84.8059,85.3013,39901.0
2022-06-23 10:20:00,92.97,93.21,92.63,92.68,24658.0,85.3013,85.5215,84.9894,85.0352,24658.0
2022-06-23 10:30:00,92.76,92.98,92.6,92.95,17558.0,85.1086,85.3105,84.9618,85.283,17558.0
2022-06-23 10:40:00,93.0,93.36,93.0,93.05,23594.0,85.3289,85.6592,85.3289,85.3747,23594.0
2022-06-23 10:50:00,93.04,93.27,92.92,93.18,13310.0,85.3656,85.5766,85.2554,85.494,13310.0
2022-06-23 11:00:00,93.16,93.18,92.71,93.02,17038.0,85.4757,85.494,85.0628,85.3472,17038.0
2022-06-23 11:10:00,93.0,93.49,93.0,93.4,16059.0,85.3289,85.7784,85.3289,85.6959,16059.0
2022-06-23 11:20:00,93.41,93.43,93.06,93.09,20472.0,85.705,85.7234,85.3839,85.4114,20472.0
2022-06-23 11:30:00,93.13,93.22,92.9,92.94,33046.0,85.4481,85.5307,85.2371,85.2738,33046.0
2022-06-23 11:40:00,92.87,93.14,92.84,93.11,13501.0,85.2096,85.4573,85.182,85.4298,13501.0
2022-06-23 11:50:00,93.16,93.22,92.79,92.8,11241.0,85.4757,85.5307,85.1362,85.1453,11241.0
2022-06-23 12:00:00,92.82,92.89,92.61,92.79,55520.0,85.1637,85.2279,84.971,85.1362,55520.0
2022-06-23 12:10:00,92.8,93.32,92.74,93.27,33542.0,85.1453,85.6225,85.0903,85.5766,33542.0
2022-06-23 12:20:00,93.25,93.51,93.22,93.46,23696.0,85.5582,85.7968,85.5307,85.7509,23696.0
2022-06-23 12:30:00,93.45,93.55,93.04,93.08,14400.0,85.7417,85.8335,85.3656,85.4023,14400.0
2022-06-23 12:40:00,93.02,93.19,92.91,93.04,19851.0,85.3472,85.5032,85.2463,85.3656,19851.0
2022-06-23 12:50:00,93.04,93.08,92.8,92.87,15738.0,85.3656,85.4023,85.1453,85.2096,15738.0
2022-06-23 13:00:00,92.87,93.19,92.76,93.14,26248.0,85.2096,85.5032,85.1086,85.4573,26248.0
2022-06-23 13:10:00,93.13,93.23,92.95,92.99,14838.0,85.4481,85.5399,85.283,85.3197,14838.0
2022-06-23 13:20:00,93.01,93.16,92.8,92.93,43241.0,85.338,85.4757,85.1453,85.2646,43241.0
2022-06-23 13:30:00,92.96,93.18,92.91,92.94,14688.0,85.2922,85.494,85.2463,85.2738,14688.0
2022-06-23 13:40:00,92.93,93.08,92.84,92.97,18363.0,85.2646,85.4023,85.182,85.3013,18363.0
2022-06-23 13:50:00,93.02,93.25,93.0,93.08,40192.0,85.3472,85.5582,85.3289,85.4023,40192.0
2022-06-23 14:00:00,93.15,93.2,92.99,93.09,13279.0,85.4665,85.5124,85.3197,85.4114,13279.0
2022-06-23 14:10:00,93.09,93.1,92.84,92.92,13522.0,85.4114,85.4206,85.182,85.2554,13522.0
2022-06-23 14:20:00,92.93,93.25,92.84,93.19,19050.0,85.2646,85.5582,85.182,85.5032,19050.0
2022-06-23 14:30:00,93.2,93.52,93.18,93.49,29948.0,85.5124,85.806,85.494,85.7784,29948.0
2022-06-23 14:40:00,93.47,93.68,93.42,93.54,25380.0,85.7601,85.9528,85.7142,85.8243,25380.0
2022-06-23 14:50:00,93.59,93.72,93.44,93.48,53982.0,85.8702,85.9895,85.7326,85.7693,53982.0
2022-06-23 15:00:00,93.46,93.76,93.36,93.73,44951.0,85.7509,86.0262,85.6592,85.9986,44951.0
2022-06-23 15:10:00,93.71,93.91,93.65,93.81,24679.0,85.9803,86.1638,85.9252,86.072,24679.0
2022-06-23 15:20:00,93.79,93.87,93.63,93.81,31194.0,86.0537,86.1271,85.9069,86.072,31194.0
2022-06-23 15:30:00,93.8,94.15,93.8,93.89,40183.0,86.0629,86.384,86.0629,86.1454,40183.0
2022-06-23 15:40:00,93.91,94.22,93.87,94.22,57445.0,86.1638,86.4482,86.1271,86.4482,57445.0
2022-06-23 15:50:00,94.25,94.35,93.92,94.27,239048.0,86.4757,86.5675,86.173,86.4941,239048.0
2022-06-24 09:30:00,95.86,96.0,94.86,95.58,82008.0,87.9529,88.0814,87.0354,87.696,82008.0
2022-06-24 09:40:00,95.69,96.4,95.56,96.4,119193.0,87.797,88.4484,87.6777,88.4484,119193.0
2022-06-24 09:50:00,96.49,97.22,96.49,97.22,23928.0,88.531,89.2008,88.531,89.2008,23928.0
2022-06-24 10:00:00,97.24,98.08,97.18,97.85,25618.0,89.2191,89.9898,89.1641,89.7788,25618.0
2022-06-24 10:10:00,97.78,98.17,97.57,97.75,19966.0,89.7146,90.0724,89.5219,89.687,19966.0
2022-06-24 10:20:00,97.83,98.16,97.82,98.15,50605.0,89.7604,90.0632,89.7513,90.0541,50605.0
2022-06-24 10:30:00,98.15,98.3,97.87,98.25,24471.0,90.0541,90.1917,89.7971,90.1458,24471.0
2022-06-24 10:40:00,98.25,98.37,97.65,97.86,19631.0,90.1458,90.2559,89.5953,89.788,19631.0
2022-06-24 10:50:00,97.84,98.09,97.71,98.05,31024.0,89.7696,89.999,89.6503,89.9623,31024.0
2022-06-24 11:00:00,98.02,98.28,97.99,98.05,12413.0,89.9348,90.1733,89.9072,89.9623,12413.0
2022-06-24 11:10:00,98.07,98.07,97.57,97.63,16372.0,89.9806,89.9806,89.5219,89.5769,16372.0
2022-06-24 11:20:00,97.67,98.01,97.45,97.99,20578.0,89.6136,89.9256,89.4118,89.9072,20578.0
2022-06-24 11:30:00,98.01,98.06,97.85,97.99,13647.0,89.9256,89.9715,89.7788,89.9072,13647.0
2022-06-24 11:40:00,98.0,98.1,97.82,97.86,12233.0,89.9164,90.0082,89.7513,89.788,12233.0
2022-06-24 11:50:00,97.87,97.9,97.66,97.9,15578.0,89.7971,89.8247,89.6045,89.8247,15578.0
2022-06-24 12:00:00,97.89,98.03,97.76,97.76,16666.0,89.8155,89.9439,89.6962,89.6962,16666.0
2022-06-24 12:10:00,97.74,97.82,97.66,97.82,12580.0,89.6779,89.7513,89.6045,89.7513,12580.0
2022-06-24 12:20:00,97.84,97.85,97.56,97.64,16474.0,89.7696,89.7788,89.5127,89.5861,16474.0
2022-06-24 12:30:00,97.64,97.68,97.47,97.58,19964.0,89.5861,89.6228,89.4301,89.5311,19964.0
2022-06-24 12:40:00,97.57,97.9,97.56,97.6,29835.0,89.5219,89.8247,89.5127,89.5494,29835.0
2022-06-24 12:50:00,97.61,97.7,97.53,97.58,18432.0,89.5586,89.6412,89.4852,89.5311,18432.0
2022-06-24 13:00:00,97.58,97.88,97.55,97.84,11872.0,89.5311,89.8063,89.5035,89.7696,11872.0
2022-06-24 13:10:00,97.84,97.88,97.64,97.67,18887.0,89.7696,89.8063,89.5861,89.6136,18887.0
2022-06-24 13:20:00,97.68,97.76,97.41,97.44,21270.0,89.6228,89.6962,89.3751,89.4026,21270.0
2022-06-24 13:30:00,97.43,97.51,97.26,97.36,15103.0,89.3934,89.4668,89.2375,89.3292,15103.0
2022-06-24 13:40:00,97.31,97.35,97.22,97.25,12441.0,89.2833,89.32,89.2008,89.2283,12441.0
2022-06-24 13:50:00,97.25,97.39,97.09,97.21,14092.0,89.2283,89.3567,89.0815,89.1916,14092.0
2022-06-24 14:00:00,97.25,97.31,96.98,97.06,23359.0,89.2283,89.2833,88.9806,89.054,23359.0
2022-06-24 14:10:00,97.1,97.55,97.09,97.53,20779.0,89.0907,89.5035,89.0815,89.4852,20779.0
2022-06-24 14:20:00,97.53,97.6,97.4,97.57,18734.0,89.4852,89.5494,89.3659,89.5219,18734.0
2022-06-24 14:30:00,97.53,97.61,97.42,97.47,19744.0,89.4852,89.5586,89.3843,89.4301,19744.0
2022-06-24 14:40:00,97.48,97.73,97.43,97.7,18395.0,89.4393,89.6687,89.3934,89.6412,18395.0
2022-06-24 14:50:00,97.71,97.78,97.55,97.78,19011.0,89.6503,89.7146,89.5035,89.7146,19011.0
2022-06-24 15:00:00,97.8,97.83,97.68,97.68,20897.0,89.7329,89.7604,89.6228,89.6228,20897.0
2022-06-24 15:10:00,97.67,97.67,97.32,97.32,37632.0,89.6136,89.6136,89.2925,89.2925,37632.0
2022-06-24 15:20:00,97.32,97.41,97.21,97.34,43128.0,89.2925,89.3751,89.1916,89.3109,43128.0
2022-06-24 15:30:00,97.35,97.36,97.09,97.25,52801.0,89.32,89.3292,89.0815,89.2283,52801.0
2022-06-24 15:40:00,97.26,97.3,97.15,97.21,88803.0,89.2375,89.2742,89.1365,89.1916,88803.0
2022-06-24 15:50:00,97.25,98.05,96.85,98.04,336024.0,89.2283,89.9623,88.8613,89.9531,336024.0
2022-06-27 09:30:00,99.4,99.67,98.12,98.43,107891.0,91.2009,91.4487,90.0265,90.311,107891.0
2022-06-27 09:40:00,98.61,98.81,98.12,98.26,26404.0,90.4761,90.6596,90.0265,90.155,26404.0
2022-06-27 09:50:00,98.19,98.5,98.08,98.39,14939.0,90.0908,90.3752,89.9898,90.2743,14939.0
2022-06-27 10:00:00,98.25,98.65,97.9,98.02,15731.0,90.1458,90.5128,89.8247,89.9348,15731.0
2022-06-27 10:10:00,98.08,98.08,97.6,97.94,8613.0,89.9898,89.9898,89.5494,89.8614,8613.0
2022-06-27 10:20:00,98.01,98.17,97.84,97.85,12812.0,89.9256,90.0724,89.7696,89.7788,12812.0
2022-06-27 10:30:00,97.8,98.25,97.8,98.1,23650.0,89.7329,90.1458,89.7329,90.0082,23650.0
2022-06-27 10:40:00,98.1,98.87,98.05,98.8,36152.0,90.0082,90.7147,89.9623,90.6504,36152.0
2022-06-27 10:50:00,98.82,99.27,98.8,99.08,45725.0,90.6688,91.0817,90.6504,90.9073,45725.0
2022-06-27 11:00:00,99.06,99.2,98.93,98.99,37826.0,90.889,91.0174,90.7697,90.8248,37826.0
2022-06-27 11:10:00,98.99,99.35,98.95,99.33,89191.0,90.8248,91.1551,90.7881,91.1367,89191.0
2022-06-27 11:20:00,99.32,100.16,99.25,100.08,39720.0,91.1275,91.8983,91.0633,91.8249,39720.0
2022-06-27 11:30:00,100.09,100.09,99.75,99.9,23870.0,91.834,91.834,91.5221,91.6597,23870.0
2022-06-27 11:40:00,99.89,100.7,99.89,100.19,57018.0,91.6505,92.3937,91.6505,91.9258,57018.0
2022-06-27 11:50:00,100.17,100.23,99.95,100.05,15731.0,91.9074,91.9625,91.7056,91.7973,15731.0
2022-06-27 12:00:00,100.1,100.1,99.64,99.71,9154.0,91.8432,91.8432,91.4211,91.4854,9154.0
2022-06-27 12:10:00,99.65,99.81,99.52,99.6,8403.0,91.4303,91.5771,91.311,91.3844,8403.0
2022-06-27 12:20:00,99.6,99.6,99.06,99.12,16961.0,91.3844,91.3844,90.889,90.944,16961.0
2022-06-27 12:30:00,99.07,99.22,98.93,99.2,8150.0,90.8982,91.0358,90.7697,91.0174,8150.0
2022-06-27 12:40:00,99.17,99.46,99.04,99.31,40053.0,90.9899,91.256,90.8706,91.1184,40053.0
2022-06-27 12:50:00,99.27,99.56,99.27,99.56,8157.0,91.0817,91.3477,91.0817,91.3477,8157.0
2022-06-27 13:00:00,99.6,99.6,99.18,99.32,9551.0,91.3844,91.3844,90.9991,91.1275,9551.0
2022-06-27 13:10:00,99.4,99.62,99.18,99.28,28353.0,91.2009,91.4028,90.9991,91.0908,28353.0
2022-06-27 13:20:00,99.31,99.4,99.06,99.12,9555.0,91.1184,91.2009,90.889,90.944,9555.0
2022-06-27 13:30:00,99.09,99.09,98.76,98.83,15253.0,90.9165,90.9165,90.6137,90.678,15253.0
2022-06-27 13:40:00,98.84,98.84,98.6,98.68,10296.0,90.6871,90.6871,90.4669,90.5403,10296.0
2022-06-27 13:50:00,98.7,98.91,98.69,98.88,12063.0,90.5587,90.7514,90.5495,90.7238,12063.0
2022-06-27 14:00:00,98.89,99.04,98.79,98.99,28533.0,90.733,90.8706,90.6413,90.8248,28533.0
2022-06-27 14:10:00,98.98,99.17,98.83,99.15,24859.0,90.8156,90.9899,90.678,90.9716,24859.0
2022-06-27 14:20:00,99.18,99.26,99.06,99.07,14020.0,90.9991,91.0725,90.889,90.8982,14020.0
2022-06-27 14:30:00,99.08,99.37,99.02,99.31,14049.0,90.9073,91.1734,90.8523,91.1184,14049.0
2022-06-27 14:40:00,99.35,99.35,99.1,99.32,12990.0,91.1551,91.1551,90.9257,91.1275,12990.0
2022-06-27 14:50:00,99.26,99.31,99.1,99.12,13969.0,91.0725,91.1184,90.9257,90.944,13969.0
2022-06-27 15:00:00,99.12,99.17,98.73,98.82,25401.0,90.944,90.9899,90.5862,90.6688,25401.0
2022-06-27 15:10:00,98.85,98.98,98.82,98.85,12685.0,90.6963,90.8156,90.6688,90.6963,12685.0
2022-06-27 15:20:00,98.88,98.9,98.48,98.57,30752.0,90.7238,90.7422,90.3568,90.4394,30752.0
2022-06-27 15:30:00,98.55,98.58,98.23,98.29,40347.0,90.4211,90.4486,90.1275,90.1825,40347.0
2022-06-27 15:40:00,98.27,98.74,98.27,98.46,41574.0,90.1642,90.5954,90.1642,90.3385,41574.0
2022-06-27 15:50:00,98.43,98.43,97.75,98.11,298128.0,90.311,90.311,89.687,90.0173,298128.0
2022-06-28 09:30:00,98.83,99.84,98.11,99.64,41486.0,90.678,91.6047,90.0173,91.4211,41486.0
2022-06-28 09:40:00,99.67,100.0,99.35,100.0,15566.0,91.4487,91.7515,91.1551,91.7515,15566.0
2022-06-28 09:50:00,100.07,100.57,99.98,100.11,20045.0,91.8157,92.2744,91.7331,91.8524,20045.0
2022-06-28 10:00:00,100.16,100.37,99.42,99.7,32075.0,91.8983,92.0909,91.2193,91.4762,32075.0
2022-06-28 10:10:00,99.8,100.0,99.67,99.79,14685.0,91.5679,91.7515,91.4487,91.5588,14685.0
2022-06-28 10:20:00,99.76,99.91,99.59,99.74,19291.0,91.5312,91.6689,91.3753,91.5129,19291.0
2022-06-28 10:30:00,99.66,99.87,99.16,99.87,35150.0,91.4395,91.6322,90.9807,91.6322,35150.0
2022-06-28 10:40:00,99.86,99.98,99.22,99.49,25870.0,91.623,91.7331,91.0358,91.2835,25870.0
2022-06-28 10:50:00,99.44,99.85,99.21,99.59,23298.0,91.2376,91.6138,91.0266,91.3753,23298.0
2022-06-28 11:00:00,99.59,99.71,99.32,99.39,11673.0,91.3753,91.4854,91.1275,91.1918,11673.0
2022-06-28 11:10:00,99.41,99.6,98.74,98.78,81005.0,91.2101,91.3844,90.5954,90.6321,81005.0
2022-06-28 11:20:00,98.81,98.81,97.74,97.77,80337.0,90.6596,90.6596,89.6779,89.7054,80337.0
2022-06-28 11:30:00,97.75,98.01,97.46,97.55,51708.0,89.687,89.9256,89.421,89.5035,51708.0
2022-06-28 11:40:00,97.52,97.52,96.99,97.13,13826.0,89.476,89.476,88.9897,89.1182,13826.0
2022-06-28 11:50:00,97.1,97.23,96.86,96.93,21306.0,89.0907,89.2099,88.8705,88.9347,21306.0
2022-06-28 12:00:00,96.91,96.96,96.71,96.94,27360.0,88.9163,88.9622,88.7328,88.9439,27360.0
2022-06-28 12:10:00,96.85,97.59,96.84,97.4,19909.0,88.8613,89.5402,88.8521,89.3659,19909.0
2022-06-28 12:20:00,97.39,98.37,97.39,98.37,36750.0,89.3567,90.2559,89.3567,90.2559,36750.0
2022-06-28 12:30:00,98.36,98.51,98.1,98.48,18240.0,90.2467,90.3844,90.0082,90.3568,18240.0
2022-06-28 12:40:00,98.49,98.85,98.45,98.62,17611.0,90.366,90.6963,90.3293,90.4853,17611.0
2022-06-28 12:50:00,98.62,98.62,98.2,98.24,19628.0,90.4853,90.4853,90.0999,90.1366,19628.0
2022-06-28 13:00:00,98.25,98.25,97.44,97.44,28499.0,90.1458,90.1458,89.4026,89.4026,28499.0
2022-06-28 13:10:00,97.42,97.62,97.35,97.45,12022.0,89.3843,89.5678,89.32,89.4118,12022.0
2022-06-28 13:20:00,97.42,97.6,97.3,97.58,12495.0,89.3843,89.5494,89.2742,89.5311,12495.0
2022-06-28 13:30:00,97.54,97.63,97.29,97.37,10281.0,89.4944,89.5769,89.265,89.3384,10281.0
2022-06-28 13:40:00,97.33,97.78,97.32,97.78,10137.0,89.3017,89.7146,89.2925,89.7146,10137.0
2022-06-28 13:50:00,97.75,97.87,97.64,97.75,12153.0,89.687,89.7971,89.5861,89.687,12153.0
2022-06-28 14:00:00,97.73,98.02,97.6,97.65,17237.0,89.6687,89.9348,89.5494,89.5953,17237.0
2022-06-28 14:10:00,97.62,97.69,97.22,97.22,23408.0,89.5678,89.632,89.2008,89.2008,23408.0
2022-06-28 14:20:00,97.2,97.29,97.1,97.26,14399.0,89.1824,89.265,89.0907,89.2375,14399.0
2022-06-28 14:30:00,97.18,97.18,96.81,96.81,33978.0,89.1641,89.1641,88.8246,88.8246,33978.0
2022-06-28 14:40:00,96.76,96.99,96.7,96.92,26768.0,88.7787,88.9897,88.7237,88.9255,26768.0
2022-06-28 14:50:00,96.9,96.9,96.51,96.51,19049.0,88.9072,88.9072,88.5493,88.5493,19049.0
2022-06-28 15:00:00,96.48,96.56,96.05,96.23,36305.0,88.5218,88.5952,88.1273,88.2924,36305.0
2022-06-28 15:10:00,96.27,96.75,96.22,96.7,22486.0,88.3291,88.7695,88.2832,88.7237,22486.0
2022-06-28 15:20:00,96.67,96.68,96.39,96.48,25333.0,88.6961,88.7053,88.4392,88.5218,25333.0
2022-06-28 15:30:00,96.45,96.67,96.41,96.67,29865.0,88.4943,88.6961,88.4576,88.6961,29865.0
2022-06-28 15:40:00,96.64,96.68,96.34,96.36,54943.0,88.6686,88.7053,88.3933,88.4117,54943.0
2022-06-28 15:50:00,96.34,96.55,96.19,96.22,210838.0,88.3933,88.586,88.2557,88.2832,210838.0
2022-06-29 09:30:00,93.2,93.85,92.1,92.32,89732.0,85.5124,86.1087,84.5031,84.7049,89732.0
2022-06-29 09:40:00,92.28,93.32,92.13,93.21,46636.0,84.6682,85.6225,84.5306,85.5215,46636.0
2022-06-29 09:50:00,93.11,94.02,93.08,93.25,31064.0,85.4298,86.2647,85.4023,85.5582,31064.0
2022-06-29 10:00:00,93.25,94.02,93.17,93.31,48864.0,85.5582,86.2647,85.4848,85.6133,48864.0
2022-06-29 10:10:00,93.18,93.48,92.71,92.77,38727.0,85.494,85.7693,85.0628,85.1178,38727.0
2022-06-29 10:20:00,92.86,93.79,92.73,93.64,31159.0,85.2004,86.0537,85.0811,85.9161,31159.0
2022-06-29 10:30:00,93.81,94.33,93.41,93.75,27771.0,86.072,86.5491,85.705,86.017,27771.0
2022-06-29 10:40:00,93.84,94.54,93.78,94.32,28290.0,86.0996,86.7418,86.0445,86.54,28290.0
2022-06-29 10:50:00,94.32,94.55,94.1,94.2,14194.0,86.54,86.751,86.3381,86.4299,14194.0
2022-06-29 11:00:00,94.01,94.1,93.53,93.77,41895.0,86.2555,86.3381,85.8151,86.0353,41895.0
2022-06-29 11:10:00,93.77,93.93,93.6,93.79,14351.0,86.0353,86.1821,85.8794,86.0537,14351.0
2022-06-29 11:20:00,93.77,93.9,93.55,93.78,18758.0,86.0353,86.1546,85.8335,86.0445,18758.0
2022-06-29 11:30:00,93.75,94.08,93.55,94.03,15876.0,86.017,86.3198,85.8335,86.2739,15876.0
2022-06-29 11:40:00,93.98,94.05,93.75,93.9,17921.0,86.228,86.2922,86.017,86.1546,17921.0
2022-06-29 11:50:00,93.83,94.04,93.78,93.88,7348.0,86.0904,86.2831,86.0445,86.1363,7348.0
2022-06-29 12:00:00,93.9,93.94,93.48,93.5,8576.0,86.1546,86.1913,85.7693,85.7876,8576.0
2022-06-29 12:10:00,93.55,93.57,93.18,93.27,14230.0,85.8335,85.8518,85.494,85.5766,14230.0
2022-06-29 12:20:00,93.34,93.44,92.76,92.77,11217.0,85.6408,85.7326,85.1086,85.1178,11217.0
2022-06-29 12:30:00,92.76,93.23,92.65,93.14,9524.0,85.1086,85.5399,85.0077,85.4573,9524.0
2022-06-29 12:40:00,93.15,93.31,93.13,93.25,8646.0,85.4665,85.6133,85.4481,85.5582,8646.0
2022-06-29 12:50:00,93.23,93.5,93.21,93.46,7186.0,85.5399,85.7876,85.5215,85.7509,7186.0
2022-06-29 13:00:00,93.48,93.62,93.35,93.62,7508.0,85.7693,85.8977,85.65,85.8977,7508.0
2022-06-29 13:10:00,93.64,93.75,93.16,93.3,7017.0,85.9161,86.017,85.4757,85.6041,7017.0
2022-06-29 13:20:00,93.23,93.39,93.11,93.38,5690.0,85.5399,85.6867,85.4298,85.6775,5690.0
2022-06-29 13:30:00,93.34,93.46,93.21,93.39,5452.0,85.6408,85.7509,85.5215,85.6867,5452.0
2022-06-29 13:40:00,93.39,93.41,93.17,93.2,8673.0,85.6867,85.705,85.4848,85.5124,8673.0
2022-06-29 13:50:00,93.21,93.44,93.18,93.41,14945.0,85.5215,85.7326,85.494,85.705,14945.0
2022-06-29 14:00:00,93.41,93.7,93.41,93.6,44036.0,85.705,85.9711,85.705,85.8794,44036.0
2022-06-29 14:10:00,93.58,93.62,93.44,93.52,7711.0,85.861,85.8977,85.7326,85.806,7711.0
2022-06-29 14:20:00,93.49,93.53,93.31,93.48,6665.0,85.7784,85.8151,85.6133,85.7693,6665.0
2022-06-29 14:30:00,93.49,93.51,93.28,93.29,8731.0,85.7784,85.7968,85.5858,85.5949,8731.0
2022-06-29 14:40:00,93.28,93.28,92.99,93.13,16144.0,85.5858,85.5858,85.3197,85.4481,16144.0
2022-06-29 14:50:00,93.09,93.23,93.07,93.23,6672.0,85.4114,85.5399,85.3931,85.5399,6672.0
2022-06-29 15:00:00,93.2,93.56,93.17,93.56,17598.0,85.5124,85.8427,85.4848,85.8427,17598.0
2022-06-29 15:10:00,93.55,93.71,93.41,93.53,21698.0,85.8335,85.9803,85.705,85.8151,21698.0
2022-06-29 15:20:00,93.53,93.76,93.46,93.76,26701.0,85.8151,86.0262,85.7509,86.0262,26701.0
2022-06-29 15:30:00,93.73,93.74,93.36,93.38,56429.0,85.9986,86.0078,85.6592,85.6775,56429.0
2022-06-29 15:40:00,93.4,93.7,93.25,93.68,73670.0,85.6959,85.9711,85.5582,85.9528,73670.0
2022-06-29 15:50:00,93.7,93.98,93.42,93.93,209347.0,85.9711,86.228,85.7142,86.1821,209347.0
2022-06-30 09:30:00,92.86,92.98,92.31,92.31,31164.0,85.2004,85.3105,84.6958,84.6958,31164.0
2022-06-30 09:40:00,92.28,92.38,91.96,92.11,10884.0,84.6682,84.76,84.3746,84.5123,10884.0
2022-06-30 09:50:00,92.18,92.19,91.16,91.18,22212.0,84.5765,84.5857,83.6406,83.659,22212.0
2022-06-30 10:00:00,91.17,91.26,90.92,91.26,14954.0,83.6498,83.7324,83.4204,83.7324,14954.0
2022-06-30 10:10:00,91.16,91.62,90.99,91.4,15440.0,83.6406,84.0627,83.4846,83.8608,15440.0
2022-06-30 10:20:00,91.39,91.64,91.0,91.16,13172.0,83.8517,84.081,83.4938,83.6406,13172.0
2022-06-30 10:30:00,91.1,91.86,91.07,91.57,16063.0,83.5856,84.2829,83.558,84.0168,16063.0
2022-06-30 10:40:00,91.57,91.65,91.33,91.45,10032.0,84.0168,84.0902,83.7966,83.9067,10032.0
2022-06-30 10:50:00,91.5,92.15,91.46,92.11,11072.0,83.9526,84.549,83.9159,84.5123,11072.0
2022-06-30 11:00:00,92.15,92.39,91.93,92.39,11965.0,84.549,84.7692,84.3471,84.7692,11965.0
2022-06-30 11:10:00,92.43,92.51,92.19,92.51,8819.0,84.8059,84.8793,84.5857,84.8793,8819.0
2022-06-30 11:20:00,92.58,93.08,92.57,92.97,9011.0,84.9435,85.4023,84.9343,85.3013,9011.0
2022-06-30 11:30:00,93.02,93.03,92.65,92.95,17510.0,85.3472,85.3564,85.0077,85.283,17510.0
2022-06-30 11:40:00,92.92,93.19,92.77,93.12,15900.0,85.2554,85.5032,85.1178,85.439,15900.0
2022-06-30 11:50:00,93.06,93.52,92.96,93.48,41196.0,85.3839,85.806,85.2922,85.7693,41196.0
2022-06-30 12:00:00,93.48,93.48,92.87,92.95,15778.0,85.7693,85.7693,85.2096,85.283,15778.0
2022-06-30 12:10:00,92.97,93.43,92.94,93.4,19753.0,85.3013,85.7234,85.2738,85.6959,19753.0
2022-06-30 12:20:00,93.38,94.1,93.38,94.09,30822.0,85.6775,86.3381,85.6775,86.3289,30822.0
2022-06-30 12:30:00,94.15,94.37,93.84,93.93,15827.0,86.384,86.5858,86.0996,86.1821,15827.0
2022-06-30 12:40:00,93.88,93.96,93.68,93.75,18055.0,86.1363,86.2097,85.9528,86.017,18055.0
2022-06-30 12:50:00,93.69,93.85,93.6,93.81,7444.0,85.9619,86.1087,85.8794,86.072,7444.0
2022-06-30 13:00:00,93.8,93.9,93.32,93.32,9888.0,86.0629,86.1546,85.6225,85.6225,9888.0
2022-06-30 13:10:00,93.29,93.29,92.94,92.98,17954.0,85.5949,85.5949,85.2738,85.3105,17954.0
2022-06-30 13:20:00,93.04,93.47,93.03,93.43,10904.0,85.3656,85.7601,85.3564,85.7234,10904.0
2022-06-30 13:30:00,93.43,93.76,93.42,93.65,14670.0,85.7234,86.0262,85.7142,85.9252,14670.0
2022-06-30 13:40:00,93.71,93.83,93.41,93.75,12978.0,85.9803,86.0904,85.705,86.017,12978.0
2022-06-30 13:50:00,93.73,94.02,93.68,93.75,11223.0,85.9986,86.2647,85.9528,86.017,11223.0
2022-06-30 14:00:00,93.83,93.83,93.53,93.54,15465.0,86.0904,86.0904,85.8151,85.8243,15465.0
2022-06-30 14:10:00,93.57,93.77,93.51,93.71,13029.0,85.8518,86.0353,85.7968,85.9803,13029.0
2022-06-30 14:20:00,93.73,93.8,93.3,93.64,16406.0,85.9986,86.0629,85.6041,85.9161,16406.0
2022-06-30 14:30:00,93.63,93.65,93.47,93.57,8669.0,85.9069,85.9252,85.7601,85.8518,8669.0
2022-06-30 14:40:00,93.55,93.56,93.16,93.31,20923.0,85.8335,85.8427,85.4757,85.6133,20923.0
2022-06-30 14:50:00,93.27,93.32,93.06,93.19,15120.0,85.5766,85.6225,85.3839,85.5032,15120.0
2022-06-30 15:00:00,93.2,93.26,92.54,92.54,15983.0,85.5124,85.5674,84.9068,84.9068,15983.0
2022-06-30 15:10:00,92.57,92.7,92.37,92.4,23957.0,84.9343,85.0536,84.7508,84.7783,23957.0
2022-06-30 15:20:00,92.48,92.91,92.47,92.91,25771.0,84.8517,85.2463,84.8426,85.2463,25771.0
2022-06-30 15:30:00,92.9,93.28,92.86,92.94,32046.0,85.2371,85.5858,85.2004,85.2738,32046.0
2022-06-30 15:40:00,92.94,93.07,92.58,92.69,38295.0,85.2738,85.3931,84.9435,85.0444,38295.0
2022-06-30 15:50:00,92.61,92.83,92.04,92.69,237605.0,84.971,85.1729,84.448,85.0444,237605.0
2022-07-01 09:30:00,91.77,92.69,90.37,90.51,77290.0,84.2003,85.0444,82.9158,83.0442,77290.0
2022-07-01 09:40:00,90.56,91.51,90.17,91.22,38661.0,83.0901,83.9618,82.7323,83.6957,38661.0
2022-07-01 09:50:00,91.15,91.77,91.01,91.25,17012.0,83.6314,84.2003,83.503,83.7232,17012.0
2022-07-01 10:00:00,91.46,91.6,90.84,91.25,12319.0,83.9159,84.0443,83.347,83.7232,12319.0
2022-07-01 10:10:00,91.3,91.31,90.18,90.41,16295.0,83.7691,83.7783,82.7415,82.9525,16295.0
2022-07-01 10:20:00,90.41,90.45,89.9,90.01,22052.0,82.9525,82.9892,82.4846,82.5855,22052.0
2022-07-01 10:30:00,89.94,90.13,89.45,89.6,13110.0,82.5213,82.6956,82.0717,82.2093,13110.0
2022-07-01 10:40:00,89.55,90.34,89.43,90.03,14011.0,82.1634,82.8883,82.0533,82.6038,14011.0
2022-07-01 10:50:00,90.0,90.45,89.8,90.26,10393.0,82.5763,82.9892,82.3928,82.8149,10393.0
2022-07-01 11:00:00,90.22,90.85,90.16,90.67,12687.0,82.7782,83.3562,82.7231,83.191,12687.0
2022-07-01 11:10:00,90.64,91.02,90.55,90.82,15848.0,83.1635,83.5122,83.0809,83.3287,15848.0
2022-07-01 11:20:00,90.79,90.9,90.47,90.57,10319.0,83.3011,83.4021,83.0075,83.0993,10319.0
2022-07-01 11:30:00,90.62,90.84,90.61,90.69,11439.0,83.1452,83.347,83.136,83.2094,11439.0
2022-07-01 11:40:00,90.64,90.9,90.57,90.59,33017.0,83.1635,83.4021,83.0993,83.1176,33017.0
2022-07-01 11:50:00,90.56,90.58,89.9,90.03,27770.0,83.0901,83.1085,82.4846,82.6038,27770.0
2022-07-01 12:00:00,90.1,90.1,89.65,89.69,19935.0,82.6681,82.6681,82.2552,82.2919,19935.0
2022-07-01 12:10:00,89.64,90.12,89.64,90.08,15067.0,82.246,82.6864,82.246,82.6497,15067.0
2022-07-01 12:20:00,90.07,90.22,90.01,90.18,11182.0,82.6405,82.7782,82.5855,82.7415,11182.0
2022-07-01 12:30:00,90.2,90.32,90.0,90.06,13333.0,82.7598,82.8699,82.5763,82.6314,13333.0
2022-07-01 12:40:00,90.04,90.16,89.96,90.14,7207.0,82.613,82.7231,82.5396,82.7048,7207.0
2022-07-01 12:50:00,90.15,90.33,89.91,89.91,14970.0,82.7139,82.8791,82.4937,82.4937,14970.0
2022-07-01 13:00:00,89.9,90.01,89.84,89.95,6309.0,82.4846,82.5855,82.4295,82.5304,6309.0
2022-07-01 13:10:00,90.0,90.18,89.95,90.17,12869.0,82.5763,82.7415,82.5304,82.7323,12869.0
2022-07-01 13:20:00,90.15,90.26,90.09,90.26,7340.0,82.7139,82.8149,82.6589,82.8149,7340.0
2022-07-01 13:30:00,90.31,90.52,90.15,90.43,14772.0,82.8607,83.0534,82.7139,82.9708,14772.0
2022-07-01 13:40:00,90.33,90.45,90.25,90.4,6234.0,82.8791,82.9892,82.8057,82.9433,6234.0
2022-07-01 13:50:00,90.37,90.43,90.24,90.34,8492.0,82.9158,82.9708,82.7965,82.8883,8492.0
2022-07-01 14:00:00,90.37,90.4,90.07,90.11,7198.0,82.9158,82.9433,82.6405,82.6772,7198.0
2022-07-01 14:10:00,90.13,90.53,90.0,90.53,10175.0,82.6956,83.0626,82.5763,83.0626,10175.0
2022-07-01 14:20:00,90.52,91.1,90.5,91.02,17642.0,83.0534,83.5856,83.0351,83.5122,17642.0
2022-07-01 14:30:00,91.03,91.38,91.0,91.37,13654.0,83.5213,83.8425,83.4938,83.8333,13654.0
2022-07-01 14:40:00,91.36,91.42,91.14,91.39,34394.0,83.8241,83.8792,83.6223,83.8517,34394.0
2022-07-01 14:50:00,91.39,91.39,91.03,91.17,6256.0,83.8517,83.8517,83.5213,83.6498,6256.0
2022-07-01 15:00:00,91.13,91.21,90.83,91.02,11455.0,83.6131,83.6865,83.3378,83.5122,11455.0
2022-07-01 15:10:00,90.96,91.12,90.86,90.86,25291.0,83.4571,83.6039,83.3654,83.3654,25291.0
2022-07-01 15:20:00,90.91,90.93,90.75,90.79,16707.0,83.4112,83.4296,83.2644,83.3011,16707.0
2022-07-01 15:30:00,90.81,91.22,90.79,91.22,28667.0,83.3195,83.6957,83.3011,83.6957,28667.0
2022-07-01 15:40:00,91.25,91.32,91.1,91.3,34220.0,83.7232,83.7874,83.5856,83.7691,34220.0
2022-07-01 15:50:00,91.34,91.37,90.81,91.12,158915.0,83.8058,83.8333,83.3195,83.6039,158915.0
2022-07-05 09:30:00,89.39,90.48,89.14,90.27,53351.0,82.0166,83.0167,81.7872,82.824,53351.0
2022-07-05 09:40:00,90.22,91.04,90.19,90.6,26534.0,82.7782,83.5305,82.7506,83.1268,26534.0
2022-07-05 09:50:00,90.65,90.92,90.2,90.83,25233.0,83.1727,83.4204,82.7598,83.3378,25233.0
2022-07-05 10:00:00,90.75,91.07,90.3,90.59,23589.0,83.2644,83.558,82.8516,83.1176,23589.0
2022-07-05 10:10:00,90.56,91.0,90.56,90.94,24643.0,83.0901,83.4938,83.0901,83.4388,24643.0
2022-07-05 10:20:00,90.82,91.29,90.82,91.17,16713.0,83.3287,83.7599,83.3287,83.6498,16713.0
2022-07-05 10:30:00,91.19,92.87,91.15,92.87,27594.0,83.6681,85.2096,83.6314,85.2096,27594.0
2022-07-05 10:40:00,92.83,92.86,92.14,92.26,38299.0,85.1729,85.2004,84.5398,84.6499,38299.0
2022-07-05 10:50:00,92.22,92.44,92.03,92.31,25242.0,84.6132,84.815,84.4389,84.6958,25242.0
2022-07-05 11:00:00,92.24,92.29,91.96,92.23,29119.0,84.6315,84.6774,84.3746,84.6224,29119.0
2022-07-05 11:10:00,92.23,92.24,91.87,92.02,26085.0,84.6224,84.6315,84.2921,84.4297,26085.0
2022-07-05 11:20:00,92.03,92.03,91.46,91.5,14516.0,84.4389,84.4389,83.9159,83.9526,14516.0
2022-07-05 11:30:00,91.56,91.84,91.33,91.43,14504.0,84.0076,84.2645,83.7966,83.8884,14504.0
2022-07-05 11:40:00,91.48,92.09,91.48,91.93,23606.0,83.9342,84.4939,83.9342,84.3471,23606.0
2022-07-05 11:50:00,91.95,92.05,91.86,91.89,26590.0,84.3655,84.4572,84.2829,84.3104,26590.0
2022-07-05 12:00:00,91.91,92.0,91.61,91.97,22657.0,84.3288,84.4113,84.0535,84.3838,22657.0
2022-07-05 12:10:00,91.97,92.29,91.91,92.18,13392.0,84.3838,84.6774,84.3288,84.5765,13392.0
2022-07-05 12:20:00,92.22,92.74,92.16,92.56,11986.0,84.6132,85.0903,84.5581,84.9251,11986.0
2022-07-05 12:30:00,92.59,92.69,92.19,92.19,18533.0,84.9527,85.0444,84.5857,84.5857,18533.0
2022-07-05 12:40:00,92.21,92.34,92.0,92.11,20550.0,84.604,84.7233,84.4113,84.5123,20550.0
2022-07-05 12:50:00,92.14,92.14,91.71,91.8,29955.0,84.5398,84.5398,84.1453,84.2278,29955.0
2022-07-05 13:00:00,91.81,92.12,91.8,91.98,18575.0,84.237,84.5214,84.2278,84.393,18575.0
2022-07-05 13:10:00,91.97,92.53,91.97,92.48,32025.0,84.3838,84.8976,84.3838,84.8517,32025.0
2022-07-05 13:20:00,92.52,92.84,92.46,92.66,36559.0,84.8884,85.182,84.8334,85.0169,36559.0
2022-07-05 13:30:00,92.67,93.05,92.63,93.0,23256.0,85.0261,85.3747,84.9894,85.3289,23256.0
2022-07-05 13:40:00,93.03,93.21,92.55,92.63,23981.0,85.3564,85.5215,84.916,84.9894,23981.0
2022-07-05 13:50:00,92.64,92.82,92.56,92.8,21352.0,84.9985,85.1637,84.9251,85.1453,21352.0
2022-07-05 14:00:00,92.79,92.99,92.71,92.77,21491.0,85.1362,85.3197,85.0628,85.1178,21491.0
2022-07-05 14:10:00,92.79,92.85,92.61,92.77,21457.0,85.1362,85.1912,84.971,85.1178,21457.0
2022-07-05 14:20:00,92.74,93.06,92.65,93.04,24816.0,85.0903,85.3839,85.0077,85.3656,24816.0
2022-07-05 14:30:00,93.07,93.77,93.06,93.76,26063.0,85.3931,86.0353,85.3839,86.0262,26063.0
2022-07-05 14:40:00,93.78,93.8,93.43,93.53,29918.0,86.0445,86.0629,85.7234,85.8151,29918.0
2022-07-05 14:50:00,93.56,93.57,93.44,93.5,21987.0,85.8427,85.8518,85.7326,85.7876,21987.0
2022-07-05 15:00:00,93.51,93.65,93.31,93.59,29483.0,85.7968,85.9252,85.6133,85.8702,29483.0
2022-07-05 15:10:00,93.57,93.62,93.18,93.22,30681.0,85.8518,85.8977,85.494,85.5307,30681.0
2022-07-05 15:20:00,93.27,93.66,93.27,93.55,39481.0,85.5766,85.9344,85.5766,85.8335,39481.0
2022-07-05 15:30:00,93.55,93.8,93.47,93.59,55743.0,85.8335,86.0629,85.7601,85.8702,55743.0
2022-07-05 15:40:00,93.6,93.69,93.25,93.68,82865.0,85.8794,85.9619,85.5582,85.9528,82865.0
2022-07-05 15:50:00,93.64,93.85,93.4,93.85,257731.0,85.9161,86.1087,85.6959,86.1087,257731.0
2022-07-06 09:30:00,94.68,95.49,94.12,94.49,55169.0,86.8703,87.6135,86.3565,86.6959,55169.0
2022-07-06 09:40:00,94.57,95.12,94.27,94.36,29879.0,86.7693,87.274,86.4941,86.5767,29879.0
2022-07-06 09:50:00,94.27,95.08,94.18,95.01,18414.0,86.4941,87.2373,86.4115,87.1731,18414.0
2022-07-06 10:00:00,94.94,94.96,94.08,94.51,17782.0,87.1088,87.1272,86.3198,86.7143,17782.0
2022-07-06 10:10:00,94.58,94.59,93.83,93.88,10283.0,86.7785,86.7877,86.0904,86.1363,10283.0
2022-07-06 10:20:00,93.93,94.5,93.82,94.44,15233.0,86.1821,86.7051,86.0812,86.6501,15233.0
2022-07-06 10:30:00,94.44,94.69,94.3,94.57,12825.0,86.6501,86.8795,86.5216,86.7693,12825.0
2022-07-06 10:40:00,94.55,95.07,94.39,94.62,31881.0,86.751,87.2281,86.6042,86.8152,31881.0
2022-07-06 10:50:00,94.65,95.3,94.55,95.13,30663.0,86.8427,87.4391,86.751,87.2832,30663.0
2022-07-06 11:00:00,95.17,95.3,94.79,94.81,15680.0,87.3199,87.4391,86.9712,86.9896,15680.0
2022-07-06 11:10:00,94.75,95.34,94.63,95.33,12366.0,86.9345,87.4758,86.8244,87.4667,12366.0
2022-07-06 11:20:00,95.32,95.34,94.73,94.76,15420.0,87.4575,87.4758,86.9162,86.9437,15420.0
2022-07-06 11:30:00,94.74,94.8,94.36,94.75,13657.0,86.9253,86.9804,86.5767,86.9345,13657.0
2022-07-06 11:40:00,94.73,94.89,94.58,94.77,12539.0,86.9162,87.063,86.7785,86.9529,12539.0
2022-07-06 11:50:00,94.73,95.2,94.71,95.14,34236.0,86.9162,87.3474,86.8978,87.2923,34236.0
2022-07-06 12:00:00,95.08,95.37,94.99,95.3,27016.0,87.2373,87.5034,87.1547,87.4391,27016.0
2022-07-06 12:10:00,95.3,95.61,95.26,95.29,20711.0,87.4391,87.7236,87.4024,87.43,20711.0
2022-07-06 12:20:00,95.29,95.38,95.13,95.38,19184.0,87.43,87.5125,87.2832,87.5125,19184.0
2022-07-06 12:30:00,95.36,95.43,95.23,95.32,11276.0,87.4942,87.5584,87.3749,87.4575,11276.0
2022-07-06 12:40:00,95.32,95.46,95.25,95.4,11965.0,87.4575,87.5859,87.3933,87.5309,11965.0
2022-07-06 12:50:00,95.39,95.54,95.3,95.42,19017.0,87.5217,87.6593,87.4391,87.5492,19017.0
2022-07-06 13:00:00,95.5,95.73,95.48,95.66,12429.0,87.6226,87.8337,87.6043,87.7694,12429.0
2022-07-06 13:10:00,95.61,95.62,95.23,95.28,16962.0,87.7236,87.7327,87.3749,87.4208,16962.0
2022-07-06 13:20:00,95.31,95.36,95.07,95.16,15608.0,87.4483,87.4942,87.2281,87.3107,15608.0
2022-07-06 13:30:00,95.15,95.23,95.09,95.23,11436.0,87.3015,87.3749,87.2465,87.3749,11436.0
2022-07-06 13:40:00,95.25,95.3,95.1,95.22,24452.0,87.3933,87.4391,87.2556,87.3657,24452.0
2022-07-06 13:50:00,95.25,95.34,95.14,95.3,30873.0,87.3933,87.4758,87.2923,87.4391,30873.0
2022-07-06 14:00:00,95.28,95.62,94.71,95.35,54211.0,87.4208,87.7327,86.8978,87.485,54211.0
2022-07-06 14:10:00,95.26,95.26,94.75,94.86,16072.0,87.4024,87.4024,86.9345,87.0354,16072.0
2022-07-06 14:20:00,94.84,95.57,94.84,95.57,18913.0,87.0171,87.6869,87.0171,87.6869,18913.0
2022-07-06 14:30:00,95.62,95.86,95.36,95.71,44048.0,87.7327,87.9529,87.4942,87.8153,44048.0
2022-07-06 14:40:00,95.83,96.37,95.8,95.97,15874.0,87.9254,88.4209,87.8979,88.0539,15874.0
2022-07-06 14:50:00,95.96,96.0,95.64,95.88,22718.0,88.0447,88.0814,87.7511,87.9713,22718.0
2022-07-06 15:00:00,95.91,95.91,95.53,95.91,25834.0,87.9988,87.9988,87.6502,87.9988,25834.0
2022-07-06 15:10:00,95.91,96.3,95.86,96.21,24308.0,87.9988,88.3566,87.9529,88.2741,24308.0
2022-07-06 15:20:00,96.23,96.45,96.18,96.31,33257.0,88.2924,88.4943,88.2465,88.3658,33257.0
2022-07-06 15:30:00,96.3,96.35,95.88,95.92,34508.0,88.3566,88.4025,87.9713,88.008,34508.0
2022-07-06 15:40:00,95.88,96.04,95.64,95.73,40857.0,87.9713,88.1181,87.7511,87.8337,40857.0
2022-07-06 15:50:00,95.79,95.8,95.26,95.54,130713.0,87.8887,87.8979,87.4024,87.6593,130713.0
2022-07-07 09:30:00,97.41,98.24,97.1,97.75,62900.0,89.3751,90.1366,89.0907,89.687,62900.0
2022-07-07 09:40:00,97.72,98.13,97.25,97.92,33176.0,89.6595,90.0357,89.2283,89.843,33176.0
2022-07-07 09:50:00,97.95,97.98,97.37,97.43,29002.0,89.8705,89.8981,89.3384,89.3934,29002.0
2022-07-07 10:00:00,97.43,97.84,96.88,97.84,41075.0,89.3934,89.7696,88.8888,89.7696,41075.0
2022-07-07 10:10:00,97.85,98.06,97.37,97.42,37780.0,89.7788,89.9715,89.3384,89.3843,37780.0
2022-07-07 10:20:00,97.33,97.64,97.33,97.64,14217.0,89.3017,89.5861,89.3017,89.5861,14217.0
2022-07-07 10:30:00,97.66,98.0,97.55,97.74,14431.0,89.6045,89.9164,89.5035,89.6779,14431.0
2022-07-07 10:40:00,97.73,98.27,97.67,98.2,16080.0,89.6687,90.1642,89.6136,90.0999,16080.0
2022-07-07 10:50:00,98.17,98.31,98.04,98.1,14574.0,90.0724,90.2009,89.9531,90.0082,14574.0
2022-07-07 11:00:00,98.11,98.16,97.9,97.9,15291.0,90.0173,90.0632,89.8247,89.8247,15291.0
2022-07-07 11:10:00,97.85,97.94,97.63,97.65,10623.0,89.7788,89.8614,89.5769,89.5953,10623.0
2022-07-07 11:20:00,97.59,97.81,97.54,97.74,9504.0,89.5402,89.7421,89.4944,89.6779,9504.0
2022-07-07 11:30:00,97.73,97.75,97.37,97.48,14322.0,89.6687,89.687,89.3384,89.4393,14322.0
2022-07-07 11:40:00,97.51,97.56,97.39,97.42,15183.0,89.4668,89.5127,89.3567,89.3843,15183.0
2022-07-07 11:50:00,97.44,97.55,97.38,97.55,18503.0,89.4026,89.5035,89.3476,89.5035,18503.0
2022-07-07 12:00:00,97.55,98.12,97.54,98.12,17600.0,89.5035,90.0265,89.4944,90.0265,17600.0
2022-07-07 12:10:00,98.09,98.21,98.02,98.21,13570.0,89.999,90.1091,89.9348,90.1091,13570.0
2022-07-07 12:20:00,98.22,98.27,97.92,97.93,13323.0,90.1183,90.1642,89.843,89.8522,13323.0
2022-07-07 12:30:00,97.94,97.97,97.81,97.84,16189.0,89.8614,89.8889,89.7421,89.7696,16189.0
2022-07-07 12:40:00,97.84,97.95,97.8,97.82,9303.0,89.7696,89.8705,89.7329,89.7513,9303.0
2022-07-07 12:50:00,97.81,98.0,97.81,97.81,6191.0,89.7421,89.9164,89.7421,89.7421,6191.0
2022-07-07 13:00:00,97.85,98.12,97.74,98.12,22308.0,89.7788,90.0265,89.6779,90.0265,22308.0
2022-07-07 13:10:00,98.09,98.2,98.04,98.17,18863.0,89.999,90.0999,89.9531,90.0724,18863.0
2022-07-07 13:20:00,98.16,98.4,98.15,98.39,10872.0,90.0632,90.2834,90.0541,90.2743,10872.0
2022-07-07 13:30:00,98.39,98.46,98.33,98.46,17637.0,90.2743,90.3385,90.2192,90.3385,17637.0
2022-07-07 13:40:00,98.47,98.49,98.29,98.29,9897.0,90.3477,90.366,90.1825,90.1825,9897.0
2022-07-07 13:50:00,98.31,98.33,98.18,98.23,26920.0,90.2009,90.2192,90.0816,90.1275,26920.0
2022-07-07 14:00:00,98.24,98.41,98.19,98.34,10039.0,90.1366,90.2926,90.0908,90.2284,10039.0
2022-07-07 14:10:00,98.38,98.44,98.23,98.23,6452.0,90.2651,90.3201,90.1275,90.1275,6452.0
2022-07-07 14:20:00,98.22,98.28,98.11,98.26,9881.0,90.1183,90.1733,90.0173,90.155,9881.0
2022-07-07 14:30:00,98.25,98.32,98.13,98.21,15344.0,90.1458,90.21,90.0357,90.1091,15344.0
2022-07-07 14:40:00,98.19,98.22,98.09,98.19,14959.0,90.0908,90.1183,89.999,90.0908,14959.0
2022-07-07 14:50:00,98.19,98.2,98.09,98.2,7895.0,90.0908,90.0999,89.999,90.0999,7895.0
2022-07-07 15:00:00,98.19,98.36,97.99,98.35,21885.0,90.0908,90.2467,89.9072,90.2376,21885.0
2022-07-07 15:10:00,98.35,98.58,98.29,98.56,16530.0,90.2376,90.4486,90.1825,90.4302,16530.0
2022-07-07 15:20:00,98.55,98.61,98.42,98.55,25212.0,90.4211,90.4761,90.3018,90.4211,25212.0
2022-07-07 15:30:00,98.54,98.64,98.35,98.39,30126.0,90.4119,90.5036,90.2376,90.2743,30126.0
2022-07-07 15:40:00,98.38,98.51,98.3,98.38,44718.0,90.2651,90.3844,90.1917,90.2651,44718.0
2022-07-07 15:50:00,98.39,98.44,98.16,98.24,130019.0,90.2743,90.3201,90.0632,90.1366,130019.0
2022-07-08 09:30:00,96.97,97.54,96.4,97.54,36424.0,88.9714,89.4944,88.4484,89.4944,36424.0
2022-07-08 09:40:00,97.62,98.09,97.0,97.05,15277.0,89.5678,89.999,88.9989,89.0448,15277.0
2022-07-08 09:50:00,96.98,97.45,96.81,97.22,11108.0,88.9806,89.4118,88.8246,89.2008,11108.0
2022-07-08 10:00:00,97.19,97.47,96.98,97.19,6852.0,89.1732,89.4301,88.9806,89.1732,6852.0
2022-07-08 10:10:00,97.23,97.49,97.06,97.42,13562.0,89.2099,89.4485,89.054,89.3843,13562.0
2022-07-08 10:20:00,97.37,97.9,97.24,97.8,9312.0,89.3384,89.8247,89.2191,89.7329,9312.0
2022-07-08 10:30:00,97.83,98.09,97.7,97.95,7163.0,89.7604,89.999,89.6412,89.8705,7163.0
2022-07-08 10:40:00,97.95,98.01,97.77,97.77,9170.0,89.8705,89.9256,89.7054,89.7054,9170.0
2022-07-08 10:50:00,97.76,97.93,97.64,97.93,9159.0,89.6962,89.8522,89.5861,89.8522,9159.0
2022-07-08 11:00:00,98.07,98.33,97.91,98.29,9853.0,89.9806,90.2192,89.8338,90.1825,9853.0
2022-07-08 11:10:00,98.23,98.4,98.21,98.4,6509.0,90.1275,90.2834,90.1091,90.2834,6509.0
2022-07-08 11:20:00,98.44,98.75,98.38,98.72,12940.0,90.3201,90.6046,90.2651,90.577,12940.0
2022-07-08 11:30:00,98.72,98.8,98.54,98.6,6826.0,90.577,90.6504,90.4119,90.4669,6826.0
2022-07-08 11:40:00,98.54,98.59,98.14,98.22,9240.0,90.4119,90.4578,90.0449,90.1183,9240.0
2022-07-08 11:50:00,98.07,98.45,98.07,98.45,7642.0,89.9806,90.3293,89.9806,90.3293,7642.0
2022-07-08 12:00:00,98.46,98.46,97.78,97.83,6462.0,90.3385,90.3385,89.7146,89.7604,6462.0
2022-07-08 12:10:00,97.84,97.99,97.75,97.95,8452.0,89.7696,89.9072,89.687,89.8705,8452.0
2022-07-08 12:20:00,97.93,97.93,97.4,97.44,9457.0,89.8522,89.8522,89.3659,89.4026,9457.0
2022-07-08 12:30:00,97.37,97.37,96.88,96.88,8633.0,89.3384,89.3384,88.8888,88.8888,8633.0
2022-07-08 12:40:00,96.88,97.03,96.71,96.94,19139.0,88.8888,89.0264,88.7328,88.9439,19139.0
2022-07-08 12:50:00,96.94,97.16,96.89,97.03,7071.0,88.9439,89.1457,88.898,89.0264,7071.0
2022-07-08 13:00:00,97.01,97.13,96.77,97.13,6557.0,89.0081,89.1182,88.7879,89.1182,6557.0
2022-07-08 13:10:00,97.14,97.16,96.92,97.0,11702.0,89.1274,89.1457,88.9255,88.9989,11702.0
2022-07-08 13:20:00,97.04,97.49,96.95,97.48,10652.0,89.0356,89.4485,88.953,89.4393,10652.0
2022-07-08 13:30:00,97.53,97.57,97.34,97.57,16731.0,89.4852,89.5219,89.3109,89.5219,16731.0
2022-07-08 13:40:00,97.57,97.64,97.45,97.63,5699.0,89.5219,89.5861,89.4118,89.5769,5699.0
2022-07-08 13:50:00,97.65,97.68,97.31,97.37,8781.0,89.5953,89.6228,89.2833,89.3384,8781.0
2022-07-08 14:00:00,97.41,97.6,97.2,97.52,7842.0,89.3751,89.5494,89.1824,89.476,7842.0
2022-07-08 14:10:00,97.5,97.59,97.45,97.59,4844.0,89.4577,89.5402,89.4118,89.5402,4844.0
2022-07-08 14:20:00,97.61,97.97,97.6,97.97,10829.0,89.5586,89.8889,89.5494,89.8889,10829.0
2022-07-08 14:30:00,97.93,98.03,97.92,97.94,7229.0,89.8522,89.9439,89.843,89.8614,7229.0
2022-07-08 14:40:00,97.93,98.02,97.76,97.76,11721.0,89.8522,89.9348,89.6962,89.6962,11721.0
2022-07-08 14:50:00,97.83,97.87,97.65,97.86,6827.0,89.7604,89.7971,89.5953,89.788,6827.0
2022-07-08 15:00:00,97.85,97.87,97.62,97.62,8581.0,89.7788,89.7971,89.5678,89.5678,8581.0
2022-07-08 15:10:00,97.62,97.77,97.62,97.7,6709.0,89.5678,89.7054,89.5678,89.6412,6709.0
2022-07-08 15:20:00,97.7,97.76,97.59,97.67,9269.0,89.6412,89.6962,89.5402,89.6136,9269.0
2022-07-08 15:30:00,97.67,97.84,97.59,97.71,19338.0,89.6136,89.7696,89.5402,89.6503,19338.0
2022-07-08 15:40:00,97.77,98.0,97.76,97.86,26815.0,89.7054,89.9164,89.6962,89.788,26815.0
2022-07-08 15:50:00,97.81,98.02,97.74,97.87,118731.0,89.7421,89.9348,89.6779,89.7971,118731.0
2022-07-11 09:30:00,96.32,96.74,95.48,95.53,53519.0,88.375,88.7604,87.6043,87.6502,53519.0
2022-07-11 09:40:00,95.48,95.95,95.24,95.76,24595.0,87.6043,88.0355,87.3841,87.8612,24595.0
2022-07-11 09:50:00,95.78,96.25,95.35,96.11,17065.0,87.8795,88.3108,87.485,88.1823,17065.0
2022-07-11 10:00:00,96.06,96.23,95.85,96.14,17433.0,88.1364,88.2924,87.9438,88.2098,17433.0
2022-07-11 10:10:00,96.27,96.49,96.16,96.31,14439.0,88.3291,88.531,88.2282,88.3658,14439.0
2022-07-11 10:20:00,96.25,96.29,95.72,95.99,18902.0,88.3108,88.3475,87.8245,88.0722,18902.0
2022-07-11 10:30:00,96.07,96.7,96.07,96.7,21647.0,88.1456,88.7237,88.1456,88.7237,21647.0
2022-07-11 10:40:00,96.71,96.81,96.36,96.48,9507.0,88.7328,88.8246,88.4117,88.5218,9507.0
2022-07-11 10:50:00,96.5,96.6,96.28,96.33,13078.0,88.5402,88.6319,88.3383,88.3842,13078.0
2022-07-11 11:00:00,96.37,96.69,96.33,96.67,8692.0,88.4209,88.7145,88.3842,88.6961,8692.0
2022-07-11 11:10:00,96.64,96.82,96.49,96.49,10755.0,88.6686,88.8338,88.531,88.531,10755.0
2022-07-11 11:20:00,96.48,96.51,96.2,96.39,8885.0,88.5218,88.5493,88.2649,88.4392,8885.0
2022-07-11 11:30:00,96.43,96.62,96.3,96.58,9122.0,88.4759,88.6503,88.3566,88.6136,9122.0
2022-07-11 11:40:00,96.46,96.46,96.23,96.37,6101.0,88.5035,88.5035,88.2924,88.4209,6101.0
2022-07-11 11:50:00,96.39,96.41,96.25,96.32,5534.0,88.4392,88.4576,88.3108,88.375,5534.0
2022-07-11 12:00:00,96.36,96.52,96.17,96.52,8652.0,88.4117,88.5585,88.2374,88.5585,8652.0
2022-07-11 12:10:00,96.52,96.75,96.52,96.61,5805.0,88.5585,88.7695,88.5585,88.6411,5805.0
2022-07-11 12:20:00,96.6,96.6,96.31,96.41,8971.0,88.6319,88.6319,88.3658,88.4576,8971.0
2022-07-11 12:30:00,96.41,96.71,96.41,96.71,8724.0,88.4576,88.7328,88.4576,88.7328,8724.0
2022-07-11 12:40:00,96.65,96.65,96.43,96.55,10788.0,88.6778,88.6778,88.4759,88.586,10788.0
2022-07-11 12:50:00,96.51,96.67,96.42,96.63,6716.0,88.5493,88.6961,88.4668,88.6594,6716.0
2022-07-11 13:00:00,96.7,96.98,96.66,96.95,8298.0,88.7237,88.9806,88.687,88.953,8298.0
2022-07-11 13:10:00,96.92,97.06,96.9,96.99,8155.0,88.9255,89.054,88.9072,88.9897,8155.0
2022-07-11 13:20:00,96.96,97.17,96.89,97.12,7487.0,88.9622,89.1549,88.898,89.109,7487.0
2022-07-11 13:30:00,97.11,97.37,97.07,97.27,9506.0,89.0998,89.3384,89.0631,89.2466,9506.0
2022-07-11 13:40:00,97.35,97.35,97.14,97.2,9255.0,89.32,89.32,89.1274,89.1824,9255.0
2022-07-11 13:50:00,97.19,97.3,97.12,97.12,5574.0,89.1732,89.2742,89.109,89.109,5574.0
2022-07-11 14:00:00,97.1,97.1,96.9,96.93,5880.0,89.0907,89.0907,88.9072,88.9347,5880.0
2022-07-11 14:10:00,96.92,97.05,96.83,96.92,16298.0,88.9255,89.0448,88.8429,88.9255,16298.0
2022-07-11 14:20:00,96.9,96.91,96.64,96.64,11252.0,88.9072,88.9163,88.6686,88.6686,11252.0
2022-07-11 14:30:00,96.65,96.65,96.45,96.51,4300.0,88.6778,88.6778,88.4943,88.5493,4300.0
2022-07-11 14:40:00,96.49,96.58,96.47,96.49,5118.0,88.531,88.6136,88.5126,88.531,5118.0
2022-07-11 14:50:00,96.41,96.41,96.17,96.18,8655.0,88.4576,88.4576,88.2374,88.2465,8655.0
2022-07-11 15:00:00,96.15,96.19,95.74,95.76,22275.0,88.219,88.2557,87.8428,87.8612,22275.0
2022-07-11 15:10:00,95.76,95.83,95.66,95.82,15388.0,87.8612,87.9254,87.7694,87.9162,15388.0
2022-07-11 15:20:00,95.81,95.87,95.71,95.86,11813.0,87.9071,87.9621,87.8153,87.9529,11813.0
2022-07-11 15:30:00,95.82,95.94,95.69,95.76,29802.0,87.9162,88.0263,87.797,87.8612,29802.0
2022-07-11 15:40:00,95.77,95.89,95.58,95.66,51024.0,87.8704,87.9805,87.696,87.7694,51024.0
2022-07-11 15:50:00,95.62,95.62,95.19,95.42,142351.0,87.7327,87.7327,87.3382,87.5492,142351.0
2022-07-12 09:30:00,96.4,97.43,96.08,96.44,43041.0,88.4484,89.3934,88.1548,88.4851,43041.0
2022-07-12 09:40:00,96.59,97.12,96.45,96.58,28711.0,88.6227,89.109,88.4943,88.6136,28711.0
2022-07-12 09:50:00,96.43,96.95,96.3,96.37,18482.0,88.4759,88.953,88.3566,88.4209,18482.0
2022-07-12 10:00:00,96.32,96.34,95.76,95.78,14442.0,88.375,88.3933,87.8612,87.8795,14442.0
2022-07-12 10:10:00,95.83,96.56,95.74,96.53,17064.0,87.9254,88.5952,87.8428,88.5677,17064.0
2022-07-12 10:20:00,96.55,96.58,96.2,96.4,12343.0,88.586,88.6136,88.2649,88.4484,12343.0
2022-07-12 10:30:00,96.58,96.93,96.58,96.7,11042.0,88.6136,88.9347,88.6136,88.7237,11042.0
2022-07-12 10:40:00,96.68,96.93,96.63,96.88,10739.0,88.7053,88.9347,88.6594,88.8888,10739.0
2022-07-12 10:50:00,96.91,97.46,96.8,97.46,11662.0,88.9163,89.421,88.8154,89.421,11662.0
2022-07-12 11:00:00,97.43,97.6,97.2,97.3,14284.0,89.3934,89.5494,89.1824,89.2742,14284.0
2022-07-12 11:10:00,97.36,97.67,97.32,97.4,10524.0,89.3292,89.6136,89.2925,89.3659,10524.0
2022-07-12 11:20:00,97.43,97.82,97.38,97.72,11211.0,89.3934,89.7513,89.3476,89.6595,11211.0
2022-07-12 11:30:00,97.73,97.84,97.48,97.66,8482.0,89.6687,89.7696,89.4393,89.6045,8482.0
2022-07-12 11:40:00,97.66,97.69,97.3,97.32,8915.0,89.6045,89.632,89.2742,89.2925,8915.0
2022-07-12 11:50:00,97.3,97.44,97.13,97.3,10163.0,89.2742,89.4026,89.1182,89.2742,10163.0
2022-07-12 12:00:00,97.31,97.47,97.15,97.19,9670.0,89.2833,89.4301,89.1365,89.1732,9670.0
2022-07-12 12:10:00,97.08,97.44,97.08,97.38,4653.0,89.0723,89.4026,89.0723,89.3476,4653.0
2022-07-12 12:20:00,97.4,97.58,97.29,97.41,8164.0,89.3659,89.5311,89.265,89.3751,8164.0
2022-07-12 12:30:00,97.43,97.56,97.3,97.47,6827.0,89.3934,89.5127,89.2742,89.4301,6827.0
2022-07-12 12:40:00,97.43,97.43,97.26,97.27,5234.0,89.3934,89.3934,89.2375,89.2466,5234.0
2022-07-12 12:50:00,97.21,97.36,97.04,97.29,8343.0,89.1916,89.3292,89.0356,89.265,8343.0
2022-07-12 13:00:00,97.29,97.56,97.05,97.18,14757.0,89.265,89.5127,89.0448,89.1641,14757.0
2022-07-12 13:10:00,97.14,97.14,97.0,97.0,16199.0,89.1274,89.1274,88.9989,88.9989,16199.0
2022-07-12 13:20:00,96.98,97.08,96.94,97.07,7894.0,88.9806,89.0723,88.9439,89.0631,7894.0
2022-07-12 13:30:00,97.1,97.25,97.1,97.16,9196.0,89.0907,89.2283,89.0907,89.1457,9196.0
2022-07-12 13:40:00,97.15,97.34,97.08,97.34,8025.0,89.1365,89.3109,89.0723,89.3109,8025.0
2022-07-12 13:50:00,97.35,97.44,97.32,97.32,8079.0,89.32,89.4026,89.2925,89.2925,8079.0
2022-07-12 14:00:00,97.3,97.3,97.14,97.17,6498.0,89.2742,89.2742,89.1274,89.1549,6498.0
2022-07-12 14:10:00,97.18,97.34,97.15,97.29,8073.0,89.1641,89.3109,89.1365,89.265,8073.0
2022-07-12 14:20:00,97.27,97.28,97.1,97.17,7204.0,89.2466,89.2558,89.0907,89.1549,7204.0
2022-07-12 14:30:00,97.26,97.34,97.1,97.2,12661.0,89.2375,89.3109,89.0907,89.1824,12661.0
2022-07-12 14:40:00,97.2,97.22,97.06,97.22,8686.0,89.1824,89.2008,89.054,89.2008,8686.0
2022-07-12 14:50:00,97.25,97.34,96.94,96.99,17364.0,89.2283,89.3109,88.9439,88.9897,17364.0
2022-07-12 15:00:00,96.97,96.97,96.39,96.39,22397.0,88.9714,88.9714,88.4392,88.4392,22397.0
2022-07-12 15:10:00,96.42,96.47,96.26,96.39,7315.0,88.4668,88.5126,88.3199,88.4392,7315.0
2022-07-12 15:20:00,96.37,96.42,96.0,96.15,9814.0,88.4209,88.4668,88.0814,88.219,9814.0
2022-07-12 15:30:00,96.11,96.22,95.78,95.9,18925.0,88.1823,88.2832,87.8795,87.9896,18925.0
2022-07-12 15:40:00,95.89,96.21,95.79,96.08,26155.0,87.9805,88.2741,87.8887,88.1548,26155.0
2022-07-12 15:50:00,96.05,96.65,96.05,96.51,113815.0,88.1273,88.6778,88.1273,88.5493,113815.0
2022-07-13 09:30:00,94.47,95.8,94.47,95.79,40006.0,86.6776,87.8979,86.6776,87.8887,40006.0
2022-07-13 09:40:00,95.8,96.15,95.53,96.15,22423.0,87.8979,88.219,87.6502,88.219,22423.0
2022-07-13 09:50:00,96.21,96.56,95.93,96.28,69632.0,88.2741,88.5952,88.0172,88.3383,69632.0
2022-07-13 10:00:00,96.33,96.34,95.8,95.8,39044.0,88.3842,88.3933,87.8979,87.8979,39044.0
2022-07-13 10:10:00,95.81,96.34,95.68,95.68,13934.0,87.9071,88.3933,87.7878,87.7878,13934.0
2022-07-13 10:20:00,95.66,96.63,95.59,96.62,12312.0,87.7694,88.6594,87.7052,88.6503,12312.0
2022-07-13 10:30:00,96.57,97.17,96.57,97.15,28510.0,88.6044,89.1549,88.6044,89.1365,28510.0
2022-07-13 10:40:00,97.19,97.9,97.17,97.8,22864.0,89.1732,89.8247,89.1549,89.7329,22864.0
2022-07-13 10:50:00,97.81,98.09,97.61,97.84,27253.0,89.7421,89.999,89.5586,89.7696,27253.0
2022-07-13 11:00:00,97.85,98.18,97.78,97.96,28466.0,89.7788,90.0816,89.7146,89.8797,28466.0
2022-07-13 11:10:00,97.94,98.19,97.74,97.8,23627.0,89.8614,90.0908,89.6779,89.7329,23627.0
2022-07-13 11:20:00,97.84,97.93,97.22,97.23,73565.0,89.7696,89.8522,89.2008,89.2099,73565.0
2022-07-13 11:30:00,97.19,97.3,97.08,97.25,25660.0,89.1732,89.2742,89.0723,89.2283,25660.0
2022-07-13 11:40:00,97.25,97.38,96.99,97.31,14444.0,89.2283,89.3476,88.9897,89.2833,14444.0
2022-07-13 11:50:00,97.37,97.49,97.17,97.21,18435.0,89.3384,89.4485,89.1549,89.1916,18435.0
2022-07-13 12:00:00,97.21,97.38,96.99,97.36,8906.0,89.1916,89.3476,88.9897,89.3292,8906.0
2022-07-13 12:10:00,97.34,97.34,97.01,97.13,10237.0,89.3109,89.3109,89.0081,89.1182,10237.0
2022-07-13 12:20:00,97.19,97.47,97.12,97.47,9396.0,89.1732,89.4301,89.109,89.4301,9396.0
2022-07-13 12:30:00,97.41,97.43,97.23,97.38,9469.0,89.3751,89.3934,89.2099,89.3476,9469.0
2022-07-13 12:40:00,97.37,97.45,97.2,97.45,7509.0,89.3384,89.4118,89.1824,89.4118,7509.0
2022-07-13 12:50:00,97.42,97.65,97.38,97.65,12278.0,89.3843,89.5953,89.3476,89.5953,12278.0
2022-07-13 13:00:00,97.58,97.88,97.49,97.69,7660.0,89.5311,89.8063,89.4485,89.632,7660.0
2022-07-13 13:10:00,97.71,97.91,97.47,97.52,10580.0,89.6503,89.8338,89.4301,89.476,10580.0
2022-07-13 13:20:00,97.57,97.63,97.48,97.6,5054.0,89.5219,89.5769,89.4393,89.5494,5054.0
2022-07-13 13:30:00,97.66,97.66,97.38,97.43,14341.0,89.6045,89.6045,89.3476,89.3934,14341.0
2022-07-13 13:40:00,97.46,97.82,97.46,97.82,10201.0,89.421,89.7513,89.421,89.7513,10201.0
2022-07-13 13:50:00,97.79,97.85,97.71,97.8,8139.0,89.7237,89.7788,89.6503,89.7329,8139.0
2022-07-13 14:00:00,97.78,97.8,97.21,97.27,11607.0,89.7146,89.7329,89.1916,89.2466,11607.0
2022-07-13 14:10:00,97.35,97.52,97.31,97.43,6913.0,89.32,89.476,89.2833,89.3934,6913.0
2022-07-13 14:20:00,97.4,97.87,97.34,97.86,9517.0,89.3659,89.7971,89.3109,89.788,9517.0
2022-07-13 14:30:00,97.86,97.93,97.77,97.9,8965.0,89.788,89.8522,89.7054,89.8247,8965.0
2022-07-13 14:40:00,97.91,98.06,97.84,97.86,12570.0,89.8338,89.9715,89.7696,89.788,12570.0
2022-07-13 14:50:00,97.9,98.24,97.81,98.24,15183.0,89.8247,90.1366,89.7421,90.1366,15183.0
2022-07-13 15:00:00,98.22,98.25,97.85,97.92,16752.0,90.1183,90.1458,89.7788,89.843,16752.0
2022-07-13 15:10:00,97.94,98.31,97.93,98.28,15600.0,89.8614,90.2009,89.8522,90.1733,15600.0
2022-07-13 15:20:00,98.29,98.38,98.12,98.2,28940.0,90.1825,90.2651,90.0265,90.0999,28940.0
2022-07-13 15:30:00,98.2,98.27,97.84,98.08,35661.0,90.0999,90.1642,89.7696,89.9898,35661.0
2022-07-13 15:40:00,98.08,98.1,97.83,98.1,40862.0,89.9898,90.0082,89.7604,90.0082,40862.0
2022-07-13 15:50:00,98.06,98.24,97.84,97.87,154771.0,89.9715,90.1366,89.7696,89.7971,154771.0
2022-07-14 09:30:00,97.53,97.72,96.59,97.09,26615.0,89.4852,89.6595,88.6227,89.0815,26615.0
2022-07-14 09:40:00,97.21,97.65,97.1,97.21,11520.0,89.1916,89.5953,89.0907,89.1916,11520.0
2022-07-14 09:50:00,97.25,97.71,97.25,97.38,16524.0,89.2283,89.6503,89.2283,89.3476,16524.0
2022-07-14 10:00:00,97.31,97.36,96.94,97.04,13421.0,89.2833,89.3292,88.9439,89.0356,13421.0
2022-07-14 10:10:00,97.03,97.15,96.77,96.77,15981.0,89.0264,89.1365,88.7879,88.7879,15981.0
2022-07-14 10:20:00,96.83,97.0,96.76,96.97,8331.0,88.8429,88.9989,88.7787,88.9714,8331.0
2022-07-14 10:30:00,97.02,97.39,96.55,96.56,31143.0,89.0173,89.3567,88.586,88.5952,31143.0
2022-07-14 10:40:00,96.56,96.72,96.25,96.26,20315.0,88.5952,88.742,88.3108,88.3199,20315.0
2022-07-14 10:50:00,96.29,96.47,96.02,96.13,7908.0,88.3475,88.5126,88.0997,88.2007,7908.0
2022-07-14 11:00:00,96.15,96.71,96.14,96.71,12021.0,88.219,88.7328,88.2098,88.7328,12021.0
2022-07-14 11:10:00,96.72,96.81,96.46,96.75,11127.0,88.742,88.8246,88.5035,88.7695,11127.0
2022-07-14 11:20:00,96.8,96.98,96.71,96.85,6811.0,88.8154,88.9806,88.7328,88.8613,6811.0
2022-07-14 11:30:00,96.91,96.91,96.55,96.9,10669.0,88.9163,88.9163,88.586,88.9072,10669.0
2022-07-14 11:40:00,97.0,97.34,96.95,97.13,11651.0,88.9989,89.3109,88.953,89.1182,11651.0
2022-07-14 11:50:00,97.09,97.41,97.05,97.41,6356.0,89.0815,89.3751,89.0448,89.3751,6356.0
2022-07-14 12:00:00,97.47,97.48,97.23,97.28,5367.0,89.4301,89.4393,89.2099,89.2558,5367.0
2022-07-14 12:10:00,97.32,97.46,97.19,97.42,7169.0,89.2925,89.421,89.1732,89.3843,7169.0
2022-07-14 12:20:00,97.39,97.52,97.07,97.07,6850.0,89.3567,89.476,89.0631,89.0631,6850.0
2022-07-14 12:30:00,97.07,97.33,97.06,97.3,7446.0,89.0631,89.3017,89.054,89.2742,7446.0
2022-07-14 12:40:00,97.27,97.27,96.85,96.89,9347.0,89.2466,89.2466,88.8613,88.898,9347.0
2022-07-14 12:50:00,96.83,97.19,96.78,97.19,5813.0,88.8429,89.1732,88.7971,89.1732,5813.0
2022-07-14 13:00:00,97.25,97.34,97.14,97.29,6877.0,89.2283,89.3109,89.1274,89.265,6877.0
2022-07-14 13:10:00,97.34,97.57,97.13,97.5,12696.0,89.3109,89.5219,89.1182,89.4577,12696.0
2022-07-14 13:20:00,97.52,97.83,97.48,97.83,6167.0,89.476,89.7604,89.4393,89.7604,6167.0
2022-07-14 13:30:00,97.79,97.82,97.58,97.8,7319.0,89.7237,89.7513,89.5311,89.7329,7319.0
2022-07-14 13:40:00,97.8,98.3,97.8,98.19,15594.0,89.7329,90.1917,89.7329,90.0908,15594.0
2022-07-14 13:50:00,98.18,98.27,98.02,98.21,9967.0,90.0816,90.1642,89.9348,90.1091,9967.0
2022-07-14 14:00:00,98.2,98.38,98.08,98.32,7305.0,90.0999,90.2651,89.9898,90.21,7305.0
2022-07-14 14:10:00,98.32,98.72,98.24,98.7,15169.0,90.21,90.577,90.1366,90.5587,15169.0
2022-07-14 14:20:00,98.71,99.26,98.71,99.26,22308.0,90.5679,91.0725,90.5679,91.0725,22308.0
2022-07-14 14:30:00,99.28,99.74,99.16,99.74,33828.0,91.0908,91.5129,90.9807,91.5129,33828.0
2022-07-14 14:40:00,99.76,99.8,99.42,99.56,21442.0,91.5312,91.5679,91.2193,91.3477,21442.0
2022-07-14 14:50:00,99.59,99.8,99.37,99.63,14839.0,91.3753,91.5679,91.1734,91.412,14839.0
2022-07-14 15:00:00,99.65,99.76,99.45,99.47,45488.0,91.4303,91.5312,91.2468,91.2652,45488.0
2022-07-14 15:10:00,99.44,99.67,99.38,99.59,17238.0,91.2376,91.4487,91.1826,91.3753,17238.0
2022-07-14 15:20:00,99.57,99.87,99.57,99.72,21295.0,91.3569,91.6322,91.3569,91.4945,21295.0
2022-07-14 15:30:00,99.7,99.82,99.32,99.41,22230.0,91.4762,91.5863,91.1275,91.2101,22230.0
2022-07-14 15:40:00,99.39,99.43,99.21,99.36,34656.0,91.1918,91.2285,91.0266,91.1642,34656.0
2022-07-14 15:50:00,99.43,99.59,99.32,99.42,118460.0,91.2285,91.3753,91.1275,91.2193,118460.0
2022-07-15 09:30:00,100.0,100.77,99.5,99.55,83096.0,91.7515,92.4579,91.2927,91.3386,83096.0
2022-07-15 09:40:00,99.59,100.12,99.28,99.5,9004.0,91.3753,91.8616,91.0908,91.2927,9004.0
2022-07-15 09:50:00,99.59,99.59,98.74,99.25,9642.0,91.3753,91.3753,90.5954,91.0633,9642.0
2022-07-15 10:00:00,99.24,99.92,99.24,99.39,8381.0,91.0541,91.6781,91.0541,91.1918,8381.0
2022-07-15 10:10:00,99.32,99.77,99.15,99.42,9151.0,91.1275,91.5404,90.9716,91.2193,9151.0
2022-07-15 10:20:00,99.32,99.81,98.94,99.62,14817.0,91.1275,91.5771,90.7789,91.4028,14817.0
2022-07-15 10:30:00,99.61,99.61,99.28,99.37,6222.0,91.3936,91.3936,91.0908,91.1734,6222.0
2022-07-15 10:40:00,99.42,99.5,99.09,99.31,10384.0,91.2193,91.2927,90.9165,91.1184,10384.0
2022-07-15 10:50:00,99.31,99.47,99.19,99.46,5822.0,91.1184,91.2652,91.0083,91.256,5822.0
2022-07-15 11:00:00,99.51,100.09,99.49,100.08,8795.0,91.3019,91.834,91.2835,91.8249,8795.0
2022-07-15 11:10:00,100.09,100.12,99.94,100.02,6969.0,91.834,91.8616,91.6964,91.7698,6969.0
2022-07-15 11:20:00,100.05,100.15,99.89,99.89,6919.0,91.7973,91.8891,91.6505,91.6505,6919.0
2022-07-15 11:30:00,99.86,99.99,99.71,99.9,8848.0,91.623,91.7423,91.4854,91.6597,8848.0
2022-07-15 11:40:00,99.93,99.93,99.76,99.83,10132.0,91.6872,91.6872,91.5312,91.5955,10132.0
2022-07-15 11:50:00,99.77,99.81,99.66,99.68,7470.0,91.5404,91.5771,91.4395,91.4578,7470.0
2022-07-15 12:00:00,99.68,99.72,99.4,99.4,6777.0,91.4578,91.4945,91.2009,91.2009,6777.0
2022-07-15 12:10:00,99.44,99.63,99.32,99.63,7854.0,91.2376,91.412,91.1275,91.412,7854.0
2022-07-15 12:20:00,99.65,99.76,99.58,99.73,6922.0,91.4303,91.5312,91.3661,91.5037,6922.0
2022-07-15 12:30:00,99.73,99.73,99.43,99.52,10940.0,91.5037,91.5037,91.2285,91.311,10940.0
2022-07-15 12:40:00,99.49,99.7,99.39,99.63,7398.0,91.2835,91.4762,91.1918,91.412,7398.0
2022-07-15 12:50:00,99.61,99.76,99.53,99.73,6764.0,91.3936,91.5312,91.3202,91.5037,6764.0
2022-07-15 13:00:00,99.72,99.74,99.56,99.7,6145.0,91.4945,91.5129,91.3477,91.4762,6145.0
2022-07-15 13:10:00,99.67,99.78,99.6,99.75,5420.0,91.4487,91.5496,91.3844,91.5221,5420.0
2022-07-15 13:20:00,99.78,99.97,99.76,99.97,9160.0,91.5496,91.7239,91.5312,91.7239,9160.0
2022-07-15 13:30:00,100.0,100.21,99.97,100.2,9669.0,91.7515,91.9441,91.7239,91.935,9669.0
2022-07-15 13:40:00,100.25,100.26,100.11,100.15,9518.0,91.9808,91.99,91.8524,91.8891,9518.0
2022-07-15 13:50:00,100.13,100.23,100.07,100.23,7645.0,91.8707,91.9625,91.8157,91.9625,7645.0
2022-07-15 14:00:00,100.23,100.34,100.09,100.34,10304.0,91.9625,92.0634,91.834,92.0634,10304.0
2022-07-15 14:10:00,100.35,100.5,100.29,100.41,7210.0,92.0726,92.2102,92.0175,92.1276,7210.0
2022-07-15 14:20:00,100.44,100.46,100.2,100.46,6339.0,92.1552,92.1735,91.935,92.1735,6339.0
2022-07-15 14:30:00,100.47,100.5,100.37,100.47,7090.0,92.1827,92.2102,92.0909,92.1827,7090.0
2022-07-15 14:40:00,100.48,100.7,100.47,100.67,6157.0,92.1919,92.3937,92.1827,92.3662,6157.0
2022-07-15 14:50:00,100.64,100.66,100.49,100.5,7155.0,92.3387,92.357,92.201,92.2102,7155.0
2022-07-15 15:00:00,100.48,100.7,100.46,100.69,12754.0,92.1919,92.3937,92.1735,92.3845,12754.0
2022-07-15 15:10:00,100.69,100.84,100.64,100.82,13524.0,92.3845,92.5222,92.3387,92.5038,13524.0
2022-07-15 15:20:00,100.86,100.93,100.75,100.89,21456.0,92.5405,92.6047,92.4396,92.568,21456.0
2022-07-15 15:30:00,100.91,100.91,100.49,100.57,23945.0,92.5864,92.5864,92.201,92.2744,23945.0
2022-07-15 15:40:00,100.55,100.75,100.51,100.61,25140.0,92.2561,92.4396,92.2194,92.3111,25140.0
2022-07-15 15:50:00,100.61,101.18,100.45,101.11,126500.0,92.3111,92.8341,92.1643,92.7699,126500.0
2022-07-18 09:30:00,102.07,102.59,101.08,101.43,46492.0,93.6507,94.1278,92.7424,93.0635,46492.0
2022-07-18 09:40:00,101.44,101.81,101.15,101.28,20471.0,93.0727,93.4122,92.8066,92.9259,20471.0
2022-07-18 09:50:00,101.38,101.5,101.14,101.31,13574.0,93.0176,93.1277,92.7974,92.9534,13574.0
2022-07-18 10:00:00,101.34,101.41,100.23,100.32,26777.0,92.9809,93.0451,91.9625,92.0451,26777.0
2022-07-18 10:10:00,100.35,100.79,100.15,100.79,18187.0,92.0726,92.4763,91.8891,92.4763,18187.0
2022-07-18 10:20:00,100.75,101.45,100.75,101.4,9255.0,92.4396,93.0818,92.4396,93.036,9255.0
2022-07-18 10:30:00,101.45,101.73,101.41,101.53,7852.0,93.0818,93.3388,93.0451,93.1552,7852.0
2022-07-18 10:40:00,101.61,101.7,101.23,101.35,15482.0,93.2287,93.3112,92.88,92.9901,15482.0
2022-07-18 10:50:00,101.41,101.45,101.22,101.45,8593.0,93.0451,93.0818,92.8708,93.0818,8593.0
2022-07-18 11:00:00,101.45,101.53,101.3,101.41,9863.0,93.0818,93.1552,92.9442,93.0451,9863.0
2022-07-18 11:10:00,101.45,101.7,101.37,101.55,11330.0,93.0818,93.3112,93.0084,93.1736,11330.0
2022-07-18 11:20:00,101.53,101.86,101.5,101.79,6806.0,93.1552,93.458,93.1277,93.3938,6806.0
2022-07-18 11:30:00,101.77,101.88,101.65,101.88,11964.0,93.3755,93.4764,93.2654,93.4764,11964.0
2022-07-18 11:40:00,101.95,102.12,101.78,101.78,14510.0,93.5406,93.6966,93.3846,93.3846,14510.0
2022-07-18 11:50:00,101.75,102.28,101.74,102.22,11582.0,93.3571,93.8434,93.3479,93.7883,11582.0
2022-07-18 12:00:00,102.18,102.23,101.99,102.02,8356.0,93.7516,93.7975,93.5773,93.6048,8356.0
2022-07-18 12:10:00,102.03,102.04,101.9,101.92,6106.0,93.614,93.6232,93.4947,93.5131,6106.0
2022-07-18 12:20:00,101.88,102.0,101.87,101.99,6495.0,93.4764,93.5865,93.4672,93.5773,6495.0
2022-07-18 12:30:00,102.0,102.11,101.58,101.69,16745.0,93.5865,93.6874,93.2011,93.3021,16745.0
2022-07-18 12:40:00,101.71,101.77,101.43,101.57,19822.0,93.3204,93.3755,93.0635,93.192,19822.0
2022-07-18 12:50:00,101.59,101.59,101.35,101.4,12574.0,93.2103,93.2103,92.9901,93.036,12574.0
2022-07-18 13:00:00,101.4,101.6,101.38,101.56,10682.0,93.036,93.2195,93.0176,93.1828,10682.0
2022-07-18 13:10:00,101.55,101.65,101.38,101.39,8890.0,93.1736,93.2654,93.0176,93.0268,8890.0
2022-07-18 13:20:00,101.44,101.56,101.39,101.44,8635.0,93.0727,93.1828,93.0268,93.0727,8635.0
2022-07-18 13:30:00,101.36,101.36,100.52,100.58,25954.0,92.9993,92.9993,92.2286,92.2836,25954.0
2022-07-18 13:40:00,100.62,100.69,100.4,100.4,37325.0,92.3203,92.3845,92.1185,92.1185,37325.0
2022-07-18 13:50:00,100.45,100.54,100.14,100.14,35152.0,92.1643,92.2469,91.8799,91.8799,35152.0
2022-07-18 14:00:00,100.12,100.25,99.78,100.03,13887.0,91.8616,91.9808,91.5496,91.779,13887.0
2022-07-18 14:10:00,100.04,100.38,99.99,100.35,10274.0,91.7882,92.1001,91.7423,92.0726,10274.0
2022-07-18 14:20:00,100.39,100.44,100.18,100.23,11857.0,92.1093,92.1552,91.9166,91.9625,11857.0
2022-07-18 14:30:00,100.22,100.42,100.14,100.34,8821.0,91.9533,92.1368,91.8799,92.0634,8821.0
2022-07-18 14:40:00,100.3,100.3,99.7,99.86,30612.0,92.0267,92.0267,91.4762,91.623,30612.0
2022-07-18 14:50:00,99.88,99.88,99.66,99.85,11039.0,91.6414,91.6414,91.4395,91.6138,11039.0
2022-07-18 15:00:00,99.8,100.07,99.74,100.04,9774.0,91.5679,91.8157,91.5129,91.7882,9774.0
2022-07-18 15:10:00,100.01,100.28,99.96,100.27,10951.0,91.7606,92.0084,91.7148,91.9992,10951.0
2022-07-18 15:20:00,100.29,100.38,100.04,100.07,13556.0,92.0175,92.1001,91.7882,91.8157,13556.0
2022-07-18 15:30:00,100.02,100.04,99.64,99.67,24096.0,91.7698,91.7882,91.4211,91.4487,24096.0
2022-07-18 15:40:00,99.7,99.77,99.39,99.42,27895.0,91.4762,91.5404,91.1918,91.2193,27895.0
2022-07-18 15:50:00,99.4,100.07,99.4,99.96,76761.0,91.2009,91.8157,91.2009,91.7148,76761.0
2022-07-19 09:30:00,101.5,101.84,100.85,101.37,28540.0,93.1277,93.4397,92.5313,93.0084,28540.0
2022-07-19 09:40:00,101.5,101.8,100.84,100.84,48999.0,93.1277,93.403,92.5222,92.5222,48999.0
2022-07-19 09:50:00,101.02,101.72,100.96,101.43,29815.0,92.6873,93.3296,92.6323,93.0635,29815.0
2022-07-19 10:00:00,101.44,101.72,101.3,101.72,52265.0,93.0727,93.3296,92.9442,93.3296,52265.0
2022-07-19 10:10:00,101.74,102.11,101.58,101.69,19198.0,93.3479,93.6874,93.2011,93.3021,19198.0
2022-07-19 10:20:00,101.7,102.02,101.69,101.87,10443.0,93.3112,93.6048,93.3021,93.4672,10443.0
2022-07-19 10:30:00,101.88,101.99,101.84,101.9,7984.0,93.4764,93.5773,93.4397,93.4947,7984.0
2022-07-19 10:40:00,101.92,102.38,101.82,102.38,9576.0,93.5131,93.9351,93.4213,93.9351,9576.0
2022-07-19 10:50:00,102.39,102.56,102.33,102.55,9088.0,93.9443,94.1003,93.8893,94.0911,9088.0
2022-07-19 11:00:00,102.56,102.87,102.56,102.78,15286.0,94.1003,94.3847,94.1003,94.3021,15286.0
2022-07-19 11:10:00,102.78,103.16,102.78,103.06,24812.0,94.3021,94.6508,94.3021,94.559,24812.0
2022-07-19 11:20:00,103.06,103.43,102.98,103.36,19931.0,94.559,94.8985,94.4856,94.8343,19931.0
2022-07-19 11:30:00,103.4,103.56,103.25,103.26,9829.0,94.871,95.0178,94.7334,94.7425,9829.0
2022-07-19 11:40:00,103.29,103.39,103.02,103.02,16979.0,94.7701,94.8618,94.5223,94.5223,16979.0
2022-07-19 11:50:00,103.02,103.5,103.02,103.5,17050.0,94.5223,94.9628,94.5223,94.9628,17050.0
2022-07-19 12:00:00,103.5,103.5,103.23,103.3,9711.0,94.9628,94.9628,94.715,94.7793,9711.0
2022-07-19 12:10:00,103.29,103.4,103.11,103.21,14898.0,94.7701,94.871,94.6049,94.6967,14898.0
2022-07-19 12:20:00,103.21,103.53,103.17,103.49,35192.0,94.6967,94.9903,94.66,94.9536,35192.0
2022-07-19 12:30:00,103.5,103.99,103.5,103.96,37733.0,94.9628,95.4123,94.9628,95.3848,37733.0
2022-07-19 12:40:00,103.94,103.96,103.68,103.8,10895.0,95.3665,95.3848,95.1279,95.238,10895.0
2022-07-19 12:50:00,103.79,103.81,103.5,103.55,10166.0,95.2288,95.2472,94.9628,95.0086,10166.0
2022-07-19 13:00:00,103.54,103.58,103.34,103.54,24706.0,94.9995,95.0362,94.816,94.9995,24706.0
2022-07-19 13:10:00,103.54,103.78,103.54,103.76,9618.0,94.9995,95.2197,94.9995,95.2013,9618.0
2022-07-19 13:20:00,103.74,103.82,103.63,103.76,7872.0,95.183,95.2564,95.082,95.2013,7872.0
2022-07-19 13:30:00,103.76,104.01,103.7,104.01,13718.0,95.2013,95.4307,95.1463,95.4307,13718.0
2022-07-19 13:40:00,104.0,104.14,103.97,104.13,15491.0,95.4215,95.55,95.394,95.5408,15491.0
2022-07-19 13:50:00,104.14,104.3,104.11,104.27,11867.0,95.55,95.6968,95.5224,95.6692,11867.0
2022-07-19 14:00:00,104.26,104.55,104.26,104.49,8120.0,95.6601,95.9261,95.6601,95.8711,8120.0
2022-07-19 14:10:00,104.49,104.53,104.34,104.41,10036.0,95.8711,95.9078,95.7335,95.7977,10036.0
2022-07-19 14:20:00,104.41,104.45,103.49,103.55,20254.0,95.7977,95.8344,94.9536,95.0086,20254.0
2022-07-19 14:30:00,103.57,103.84,103.55,103.72,9913.0,95.027,95.2747,95.0086,95.1646,9913.0
2022-07-19 14:40:00,103.74,104.03,103.71,103.99,10959.0,95.183,95.449,95.1554,95.4123,10959.0
2022-07-19 14:50:00,104.0,104.13,103.92,103.96,8399.0,95.4215,95.5408,95.3481,95.3848,8399.0
2022-07-19 15:00:00,103.92,104.21,103.84,104.17,10634.0,95.3481,95.6142,95.2747,95.5775,10634.0
2022-07-19 15:10:00,104.16,104.18,103.91,104.1,17526.0,95.5683,95.5867,95.3389,95.5133,17526.0
2022-07-19 15:20:00,104.13,104.25,104.02,104.16,28105.0,95.5408,95.6509,95.4399,95.5683,28105.0
2022-07-19 15:30:00,104.21,104.23,103.81,103.98,35598.0,95.6142,95.6325,95.2472,95.4032,35598.0
2022-07-19 15:40:00,104.0,104.31,103.94,104.05,38314.0,95.4215,95.7059,95.3665,95.4674,38314.0
2022-07-19 15:50:00,103.99,104.44,103.94,104.23,168396.0,95.4123,95.8252,95.3665,95.6325,168396.0
2022-07-20 09:30:00,104.17,104.18,103.5,103.8,28623.0,95.5775,95.5867,94.9628,95.238,28623.0
2022-07-20 09:40:00,103.86,104.24,103.86,104.24,12353.0,95.2931,95.6417,95.2931,95.6417,12353.0
2022-07-20 09:50:00,104.21,104.48,104.06,104.12,15048.0,95.6142,95.8619,95.4766,95.5316,15048.0
2022-07-20 10:00:00,104.15,104.81,104.05,104.81,22711.0,95.5591,96.1647,95.4674,96.1647,22711.0
2022-07-20 10:10:00,104.8,105.29,104.79,104.96,12966.0,96.1555,96.6051,96.1463,96.3023,12966.0
2022-07-20 10:20:00,104.97,105.92,104.77,105.92,20072.0,96.3115,97.1831,96.128,97.1831,20072.0
2022-07-20 10:30:00,105.89,106.58,105.79,106.56,22787.0,97.1556,97.7887,97.0639,97.7703,22787.0
2022-07-20 10:40:00,106.4,106.6,106.16,106.53,10808.0,97.6235,97.807,97.4033,97.7428,10808.0
2022-07-20 10:50:00,106.52,106.8,106.52,106.8,7837.0,97.7336,97.9906,97.7336,97.9906,7837.0
2022-07-20 11:00:00,106.81,106.81,106.29,106.3,16124.0,97.9997,97.9997,97.5226,97.5318,16124.0
2022-07-20 11:10:00,106.39,106.49,106.12,106.14,24796.0,97.6144,97.7061,97.3666,97.385,24796.0
2022-07-20 11:20:00,106.11,106.3,106.03,106.3,19217.0,97.3575,97.5318,97.2841,97.5318,19217.0
2022-07-20 11:30:00,106.2,106.65,106.16,106.37,10956.0,97.44,97.8529,97.4033,97.596,10956.0
2022-07-20 11:40:00,106.41,106.77,106.4,106.63,14216.0,97.6327,97.963,97.6235,97.8346,14216.0
2022-07-20 11:50:00,106.52,106.88,106.52,106.88,22982.0,97.7336,98.064,97.7336,98.064,22982.0
2022-07-20 12:00:00,106.85,107.33,106.81,107.31,35884.0,98.0364,98.4768,97.9997,98.4585,35884.0
2022-07-20 12:10:00,107.31,107.34,106.58,106.64,41261.0,98.4585,98.486,97.7887,97.8437,41261.0
2022-07-20 12:20:00,106.63,106.93,106.54,106.79,16469.0,97.8346,98.1098,97.752,97.9814,16469.0
2022-07-20 12:30:00,106.75,107.0,106.71,106.84,7079.0,97.9447,98.1741,97.908,98.0273,7079.0
2022-07-20 12:40:00,106.85,106.88,105.79,105.88,10404.0,98.0364,98.064,97.0639,97.1464,10404.0
2022-07-20 12:50:00,105.89,106.39,105.88,106.23,17460.0,97.1556,97.6144,97.1464,97.4676,17460.0
2022-07-20 13:00:00,106.25,106.25,105.49,105.63,17589.0,97.4859,97.4859,96.7886,96.9171,17589.0
2022-07-20 13:10:00,105.54,105.68,105.16,105.66,8873.0,96.8345,96.9629,96.4858,96.9446,8873.0
2022-07-20 13:20:00,105.66,105.92,105.54,105.92,16887.0,96.9446,97.1831,96.8345,97.1831,16887.0
2022-07-20 13:30:00,105.85,106.17,105.81,106.07,11383.0,97.1189,97.4125,97.0822,97.3208,11383.0
2022-07-20 13:40:00,106.11,106.18,105.87,105.94,8223.0,97.3575,97.4217,97.1373,97.2015,8223.0
2022-07-20 13:50:00,105.92,106.07,105.79,105.87,6267.0,97.1831,97.3208,97.0639,97.1373,6267.0
2022-07-20 14:00:00,105.91,106.3,105.91,106.3,8393.0,97.174,97.5318,97.174,97.5318,8393.0
2022-07-20 14:10:00,106.3,106.43,106.11,106.43,7015.0,97.5318,97.6511,97.3575,97.6511,7015.0
2022-07-20 14:20:00,106.45,106.61,106.31,106.5,6540.0,97.6694,97.8162,97.541,97.7153,6540.0
2022-07-20 14:30:00,106.52,106.52,106.32,106.45,9933.0,97.7336,97.7336,97.5501,97.6694,9933.0
2022-07-20 14:40:00,106.52,106.52,106.37,106.42,5856.0,97.7336,97.7336,97.596,97.6419,5856.0
2022-07-20 14:50:00,106.41,106.71,106.25,106.69,30726.0,97.6327,97.908,97.4859,97.8896,30726.0
2022-07-20 15:00:00,106.71,107.0,106.63,106.88,15402.0,97.908,98.1741,97.8346,98.064,15402.0
2022-07-20 15:10:00,106.86,106.95,106.7,106.85,14060.0,98.0456,98.1282,97.8988,98.0364,14060.0
2022-07-20 15:20:00,106.86,107.32,106.86,107.3,35926.0,98.0456,98.4677,98.0456,98.4493,35926.0
2022-07-20 15:30:00,107.3,107.38,106.94,106.97,35152.0,98.4493,98.5227,98.119,98.1465,35152.0
2022-07-20 15:40:00,106.98,107.22,106.88,106.98,56018.0,98.1557,98.3759,98.064,98.1557,56018.0
2022-07-20 15:50:00,106.96,107.27,106.89,106.94,165117.0,98.1374,98.4218,98.0731,98.119,165117.0
2022-07-21 09:30:00,107.13,107.83,106.78,107.58,34611.0,98.2933,98.9356,97.9722,98.7062,34611.0
2022-07-21 09:40:00,107.52,107.61,106.79,107.01,10652.0,98.6512,98.7337,97.9814,98.1832,10652.0
2022-07-21 09:50:00,107.04,107.78,106.97,107.54,9322.0,98.2108,98.8897,98.1465,98.6695,9322.0
2022-07-21 10:00:00,107.61,107.86,107.23,107.25,21672.0,98.7337,98.9631,98.3851,98.4034,21672.0
2022-07-21 10:10:00,107.25,107.43,106.62,107.13,10445.0,98.4034,98.5686,97.8254,98.2933,10445.0
2022-07-21 10:20:00,107.15,107.25,106.34,106.42,9302.0,98.3117,98.4034,97.5685,97.6419,9302.0
2022-07-21 10:30:00,106.36,106.6,106.13,106.6,9492.0,97.5868,97.807,97.3758,97.807,9492.0
2022-07-21 10:40:00,106.68,106.83,106.55,106.73,5409.0,97.8804,98.0181,97.7612,97.9263,5409.0
2022-07-21 10:50:00,106.72,107.28,106.72,107.25,9399.0,97.9172,98.431,97.9172,98.4034,9399.0
2022-07-21 11:00:00,107.22,107.31,107.01,107.22,10831.0,98.3759,98.4585,98.1832,98.3759,10831.0
2022-07-21 11:10:00,107.26,107.35,107.1,107.12,4438.0,98.4126,98.4952,98.2658,98.2842,4438.0
2022-07-21 11:20:00,107.17,107.25,106.85,107.22,6539.0,98.33,98.4034,98.0364,98.3759,6539.0
2022-07-21 11:30:00,107.15,107.67,107.02,107.54,9339.0,98.3117,98.7888,98.1924,98.6695,9339.0
2022-07-21 11:40:00,107.45,107.66,107.45,107.53,10096.0,98.5869,98.7796,98.5869,98.6603,10096.0
2022-07-21 11:50:00,107.57,107.62,107.49,107.6,5148.0,98.697,98.7429,98.6236,98.7246,5148.0
2022-07-21 12:00:00,107.53,107.94,107.51,107.89,6726.0,98.6603,99.0365,98.642,98.9906,6726.0
2022-07-21 12:10:00,107.87,107.88,107.65,107.77,5708.0,98.9723,98.9815,98.7704,98.8805,5708.0
2022-07-21 12:20:00,107.8,108.14,107.7,108.12,7795.0,98.9081,99.22,98.8163,99.2017,7795.0
2022-07-21 12:30:00,108.1,108.15,107.91,107.91,10592.0,99.1833,99.2292,99.009,99.009,10592.0
2022-07-21 12:40:00,107.91,107.91,107.62,107.67,6114.0,99.009,99.009,98.7429,98.7888,6114.0
2022-07-21 12:50:00,107.65,107.77,107.64,107.71,6045.0,98.7704,98.8805,98.7613,98.8255,6045.0
2022-07-21 13:00:00,107.71,107.77,107.52,107.54,4290.0,98.8255,98.8805,98.6512,98.6695,4290.0
2022-07-21 13:10:00,107.48,107.56,107.3,107.55,4474.0,98.6145,98.6879,98.4493,98.6787,4474.0
2022-07-21 13:20:00,107.49,107.58,107.29,107.49,6303.0,98.6236,98.7062,98.4401,98.6236,6303.0
2022-07-21 13:30:00,107.49,107.49,107.19,107.33,6124.0,98.6236,98.6236,98.3484,98.4768,6124.0
2022-07-21 13:40:00,107.34,107.45,107.22,107.29,4998.0,98.486,98.5869,98.3759,98.4401,4998.0
2022-07-21 13:50:00,107.22,107.35,107.08,107.32,7562.0,98.3759,98.4952,98.2475,98.4677,7562.0
2022-07-21 14:00:00,107.29,107.53,107.29,107.52,8390.0,98.4401,98.6603,98.4401,98.6512,8390.0
2022-07-21 14:10:00,107.48,107.74,107.47,107.63,12177.0,98.6145,98.853,98.6053,98.7521,12177.0
2022-07-21 14:20:00,107.59,107.65,107.49,107.6,5662.0,98.7154,98.7704,98.6236,98.7246,5662.0
2022-07-21 14:30:00,107.57,107.58,107.35,107.48,9739.0,98.697,98.7062,98.4952,98.6145,9739.0
2022-07-21 14:40:00,107.41,107.5,107.18,107.3,5760.0,98.5502,98.6328,98.3392,98.4493,5760.0
2022-07-21 14:50:00,107.28,107.35,107.23,107.26,7623.0,98.431,98.4952,98.3851,98.4126,7623.0
2022-07-21 15:00:00,107.21,107.61,107.1,107.61,10671.0,98.3667,98.7337,98.2658,98.7337,10671.0
2022-07-21 15:10:00,107.6,107.61,107.28,107.37,9096.0,98.7246,98.7337,98.431,98.5135,9096.0
2022-07-21 15:20:00,107.39,107.58,107.34,107.55,15497.0,98.5319,98.7062,98.486,98.6787,15497.0
2022-07-21 15:30:00,107.56,107.76,107.56,107.57,14369.0,98.6879,98.8714,98.6879,98.697,14369.0
2022-07-21 15:40:00,107.6,107.77,107.58,107.74,21486.0,98.7246,98.8805,98.7062,98.853,21486.0
2022-07-21 15:50:00,107.81,108.24,107.81,108.15,82890.0,98.9172,99.3118,98.9172,99.2292,82890.0
2022-07-22 09:30:00,108.04,108.04,106.89,107.78,23528.0,99.1283,99.1283,98.0731,98.8897,23528.0
2022-07-22 09:40:00,107.84,108.06,107.5,108.04,12789.0,98.9448,99.1466,98.6328,99.1283,12789.0
2022-07-22 09:50:00,108.11,108.35,107.1,107.1,12069.0,99.1925,99.4127,98.2658,98.2658,12069.0
2022-07-22 10:00:00,106.99,107.0,106.51,106.65,10305.0,98.1649,98.1741,97.7245,97.8529,10305.0
2022-07-22 10:10:00,106.7,107.25,106.7,107.19,5142.0,97.8988,98.4034,97.8988,98.3484,5142.0
2022-07-22 10:20:00,107.12,107.12,106.7,107.0,6610.0,98.2842,98.2842,97.8988,98.1741,6610.0
2022-07-22 10:30:00,107.02,107.19,106.91,106.99,20504.0,98.1924,98.3484,98.0915,98.1649,20504.0
2022-07-22 10:40:00,107.04,107.27,106.89,107.11,18424.0,98.2108,98.4218,98.0731,98.275,18424.0
2022-07-22 10:50:00,107.18,107.75,107.1,107.53,6793.0,98.3392,98.8622,98.2658,98.6603,6793.0
2022-07-22 11:00:00,107.53,107.58,106.78,106.98,6502.0,98.6603,98.7062,97.9722,98.1557,6502.0
2022-07-22 11:10:00,106.97,107.43,106.97,107.17,4569.0,98.1465,98.5686,98.1465,98.33,4569.0
2022-07-22 11:20:00,107.33,107.33,106.7,106.93,6351.0,98.4768,98.4768,97.8988,98.1098,6351.0
2022-07-22 11:30:00,106.85,106.92,106.06,106.39,14810.0,98.0364,98.1007,97.3116,97.6144,14810.0
2022-07-22 11:40:00,106.43,106.47,105.93,106.18,12129.0,97.6511,97.6878,97.1923,97.4217,12129.0
2022-07-22 11:50:00,106.17,106.29,106.05,106.25,11544.0,97.4125,97.5226,97.3024,97.4859,11544.0
2022-07-22 12:00:00,106.29,106.48,106.15,106.24,8271.0,97.5226,97.6969,97.3942,97.4767,8271.0
2022-07-22 12:10:00,106.22,106.23,105.89,105.91,8307.0,97.4584,97.4676,97.1556,97.174,8307.0
2022-07-22 12:20:00,105.94,106.01,105.69,105.76,11076.0,97.2015,97.2657,96.9721,97.0363,11076.0
2022-07-22 12:30:00,105.71,106.03,105.69,105.92,9808.0,96.9905,97.2841,96.9721,97.1831,9808.0
2022-07-22 12:40:00,105.94,106.17,105.83,106.09,4833.0,97.2015,97.4125,97.1006,97.3391,4833.0
2022-07-22 12:50:00,106.18,106.24,105.95,105.95,3220.0,97.4217,97.4767,97.2107,97.2107,3220.0
2022-07-22 13:00:00,105.79,105.89,105.62,105.87,6792.0,97.0639,97.1556,96.9079,97.1373,6792.0
2022-07-22 13:10:00,105.93,105.93,105.59,105.59,5896.0,97.1923,97.1923,96.8804,96.8804,5896.0
2022-07-22 13:20:00,105.59,105.69,105.22,105.46,6646.0,96.8804,96.9721,96.5409,96.7611,6646.0
2022-07-22 13:30:00,105.4,105.4,105.08,105.39,9912.0,96.706,96.706,96.4124,96.6969,9912.0
2022-07-22 13:40:00,105.4,105.59,105.34,105.44,4470.0,96.706,96.8804,96.651,96.7427,4470.0
2022-07-22 13:50:00,105.46,105.58,105.31,105.58,4245.0,96.7611,96.8712,96.6235,96.8712,4245.0
2022-07-22 14:00:00,105.57,105.57,105.14,105.15,12189.0,96.862,96.862,96.4675,96.4767,12189.0
2022-07-22 14:10:00,105.18,105.23,105.06,105.2,12050.0,96.5042,96.5501,96.3941,96.5225,12050.0
2022-07-22 14:20:00,105.22,105.24,104.97,105.15,12861.0,96.5409,96.5592,96.3115,96.4767,12861.0
2022-07-22 14:30:00,105.12,105.37,105.01,105.17,5618.0,96.4491,96.6785,96.3482,96.495,5618.0
2022-07-22 14:40:00,105.13,105.39,105.13,105.39,11457.0,96.4583,96.6969,96.4583,96.6969,11457.0
2022-07-22 14:50:00,105.38,105.62,105.3,105.54,5612.0,96.6877,96.9079,96.6143,96.8345,5612.0
2022-07-22 15:00:00,105.49,105.64,105.26,105.26,11394.0,96.7886,96.9262,96.5776,96.5776,11394.0
2022-07-22 15:10:00,105.33,105.62,105.24,105.58,6847.0,96.6418,96.9079,96.5592,96.8712,6847.0
2022-07-22 15:20:00,105.57,105.75,105.54,105.72,13346.0,96.862,97.0272,96.8345,96.9996,13346.0
2022-07-22 15:30:00,105.75,105.75,105.46,105.55,17557.0,97.0272,97.0272,96.7611,96.8437,17557.0
2022-07-22 15:40:00,105.56,105.78,105.54,105.76,28775.0,96.8528,97.0547,96.8345,97.0363,28775.0
2022-07-22 15:50:00,105.78,106.16,105.59,106.08,130842.0,97.0547,97.4033,96.8804,97.3299,130842.0
2022-07-25 09:30:00,105.29,105.94,104.37,104.94,53256.0,96.6051,97.2015,95.761,96.284,53256.0
2022-07-25 09:40:00,105.03,105.89,104.8,105.11,9215.0,96.3666,97.1556,96.1555,96.44,9215.0
2022-07-25 09:50:00,105.07,105.56,104.89,104.96,12599.0,96.4033,96.8528,96.2381,96.3023,12599.0
2022-07-25 10:00:00,104.95,105.21,104.62,104.89,16461.0,96.2931,96.5317,95.9904,96.2381,16461.0
2022-07-25 10:10:00,104.87,105.02,104.5,104.55,9927.0,96.2197,96.3574,95.8803,95.9261,9927.0
2022-07-25 10:20:00,104.57,104.75,104.24,104.67,83288.0,95.9445,96.1096,95.6417,96.0362,83288.0
2022-07-25 10:30:00,104.57,104.84,104.5,104.74,9279.0,95.9445,96.1922,95.8803,96.1005,9279.0
2022-07-25 10:40:00,104.76,105.04,104.56,104.76,10316.0,96.1188,96.3757,95.9353,96.1188,10316.0
2022-07-25 10:50:00,104.78,104.85,104.57,104.57,10336.0,96.1372,96.2014,95.9445,95.9445,10336.0
2022-07-25 11:00:00,104.55,104.71,104.5,104.54,6887.0,95.9261,96.0729,95.8803,95.917,6887.0
2022-07-25 11:10:00,104.59,104.65,104.29,104.33,22045.0,95.9628,96.0179,95.6876,95.7243,22045.0
2022-07-25 11:20:00,104.34,104.93,104.33,104.93,12135.0,95.7335,96.2748,95.7243,96.2748,12135.0
2022-07-25 11:30:00,104.94,105.21,104.9,105.15,7611.0,96.284,96.5317,96.2473,96.4767,7611.0
2022-07-25 11:40:00,105.2,105.53,105.13,105.35,8513.0,96.5225,96.8253,96.4583,96.6602,8513.0
2022-07-25 11:50:00,105.33,105.44,105.27,105.33,3735.0,96.6418,96.7427,96.5868,96.6418,3735.0
2022-07-25 12:00:00,105.32,105.37,105.21,105.25,3182.0,96.6326,96.6785,96.5317,96.5684,3182.0
2022-07-25 12:10:00,105.15,105.27,104.91,105.26,7054.0,96.4767,96.5868,96.2564,96.5776,7054.0
2022-07-25 12:20:00,105.29,105.46,105.23,105.41,12785.0,96.6051,96.7611,96.5501,96.7152,12785.0
2022-07-25 12:30:00,105.3,105.42,105.28,105.35,4174.0,96.6143,96.7244,96.5959,96.6602,4174.0
2022-07-25 12:40:00,105.36,105.74,105.36,105.67,4835.0,96.6693,97.018,96.6693,96.9538,4835.0
2022-07-25 12:50:00,105.67,105.69,105.57,105.58,4166.0,96.9538,96.9721,96.862,96.8712,4166.0
2022-07-25 13:00:00,105.53,105.74,105.52,105.74,7844.0,96.8253,97.018,96.8161,97.018,7844.0
2022-07-25 13:10:00,105.69,105.72,105.53,105.56,3884.0,96.9721,96.9996,96.8253,96.8528,3884.0
2022-07-25 13:20:00,105.58,105.63,105.33,105.33,5341.0,96.8712,96.9171,96.6418,96.6418,5341.0
2022-07-25 13:30:00,105.34,105.43,105.15,105.15,5736.0,96.651,96.7336,96.4767,96.4767,5736.0
2022-07-25 13:40:00,105.21,105.26,105.16,105.16,2438.0,96.5317,96.5776,96.4858,96.4858,2438.0
2022-07-25 13:50:00,105.13,105.22,105.08,105.17,4906.0,96.4583,96.5409,96.4124,96.495,4906.0
2022-07-25 14:00:00,105.12,105.12,105.01,105.01,4239.0,96.4491,96.4491,96.3482,96.3482,4239.0
2022-07-25 14:10:00,105.01,105.11,104.97,104.99,4422.0,96.3482,96.44,96.3115,96.3298,4422.0
2022-07-25 14:20:00,104.9,105.08,104.89,105.03,4270.0,96.2473,96.4124,96.2381,96.3666,4270.0
2022-07-25 14:30:00,105.06,105.24,105.06,105.17,5318.0,96.3941,96.5592,96.3941,96.495,5318.0
2022-07-25 14:40:00,105.19,105.28,105.04,105.14,4828.0,96.5134,96.5959,96.3757,96.4675,4828.0
2022-07-25 14:50:00,105.13,105.23,104.96,105.0,4935.0,96.4583,96.5501,96.3023,96.339,4935.0
2022-07-25 15:00:00,104.97,105.12,104.77,104.86,5514.0,96.3115,96.4491,96.128,96.2106,5514.0
2022-07-25 15:10:00,104.9,105.05,104.81,105.01,10310.0,96.2473,96.3849,96.1647,96.3482,10310.0
2022-07-25 15:20:00,104.99,105.19,104.99,105.01,6814.0,96.3298,96.5134,96.3298,96.3482,6814.0
2022-07-25 15:30:00,104.95,105.22,104.92,105.19,16766.0,96.2931,96.5409,96.2656,96.5134,16766.0
2022-07-25 15:40:00,105.18,105.36,105.17,105.34,20590.0,96.5042,96.6693,96.495,96.651,20590.0
2022-07-25 15:50:00,105.35,105.9,105.33,105.85,92397.0,96.6602,97.1648,96.6418,97.1189,92397.0
2022-07-26 09:30:00,104.89,104.89,103.78,103.96,220832.0,96.2381,96.2381,95.2197,95.3848,220832.0
2022-07-26 09:40:00,104.02,104.09,103.46,103.78,22310.0,95.4399,95.5041,94.9261,95.2197,22310.0
2022-07-26 09:50:00,103.84,104.41,103.82,104.1,14179.0,95.2747,95.7977,95.2564,95.5133,14179.0
2022-07-26 10:00:00,104.01,104.78,103.89,104.7,17676.0,95.4307,96.1372,95.3206,96.0638,17676.0
2022-07-26 10:10:00,104.75,104.82,104.31,104.35,13656.0,96.1096,96.1739,95.7059,95.7426,13656.0
2022-07-26 10:20:00,104.37,104.37,103.96,104.2,10026.0,95.761,95.761,95.3848,95.605,10026.0
2022-07-26 10:30:00,104.06,104.07,103.85,104.02,11583.0,95.4766,95.4857,95.2839,95.4399,11583.0
2022-07-26 10:40:00,104.05,104.29,103.94,104.29,5323.0,95.4674,95.6876,95.3665,95.6876,5323.0
2022-07-26 10:50:00,104.22,104.51,104.22,104.49,5388.0,95.6234,95.8894,95.6234,95.8711,5388.0
2022-07-26 11:00:00,104.52,104.61,103.78,103.86,32532.0,95.8986,95.9812,95.2197,95.2931,32532.0
2022-07-26 11:10:00,103.91,104.11,103.85,103.97,8579.0,95.3389,95.5224,95.2839,95.394,8579.0
2022-07-26 11:20:00,103.85,103.97,103.6,103.6,16979.0,95.2839,95.394,95.0545,95.0545,16979.0
2022-07-26 11:30:00,103.53,103.85,103.27,103.37,34990.0,94.9903,95.2839,94.7517,94.8435,34990.0
2022-07-26 11:40:00,103.36,103.47,103.22,103.34,6330.0,94.8343,94.9352,94.7058,94.816,6330.0
2022-07-26 11:50:00,103.34,103.47,103.2,103.29,11729.0,94.816,94.9352,94.6875,94.7701,11729.0
2022-07-26 12:00:00,103.31,103.43,103.19,103.32,5583.0,94.7884,94.8985,94.6783,94.7976,5583.0
2022-07-26 12:10:00,103.33,103.6,103.29,103.54,4986.0,94.8068,95.0545,94.7701,94.9995,4986.0
2022-07-26 12:20:00,103.59,103.69,103.45,103.61,5942.0,95.0453,95.1371,94.9169,95.0637,5942.0
2022-07-26 12:30:00,103.61,103.65,103.46,103.47,4074.0,95.0637,95.1004,94.9261,94.9352,4074.0
2022-07-26 12:40:00,103.42,103.46,103.28,103.4,4510.0,94.8894,94.9261,94.7609,94.871,4510.0
2022-07-26 12:50:00,103.41,103.66,103.41,103.55,4225.0,94.8802,95.1096,94.8802,95.0086,4225.0
2022-07-26 13:00:00,103.53,103.72,103.52,103.65,6256.0,94.9903,95.1646,94.9811,95.1004,6256.0
2022-07-26 13:10:00,103.65,103.69,103.5,103.64,8316.0,95.1004,95.1371,94.9628,95.0912,8316.0
2022-07-26 13:20:00,103.62,103.82,103.56,103.69,5754.0,95.0729,95.2564,95.0178,95.1371,5754.0
2022-07-26 13:30:00,103.66,103.66,103.3,103.31,7460.0,95.1096,95.1096,94.7793,94.7884,7460.0
2022-07-26 13:40:00,103.27,103.34,103.23,103.24,5331.0,94.7517,94.816,94.715,94.7242,5331.0
2022-07-26 13:50:00,103.24,103.3,103.2,103.2,5353.0,94.7242,94.7793,94.6875,94.6875,5353.0
2022-07-26 14:00:00,103.17,103.59,103.15,103.19,7973.0,94.66,95.0453,94.6416,94.6783,7973.0
2022-07-26 14:10:00,103.21,103.32,103.0,103.01,4628.0,94.6967,94.7976,94.504,94.5132,4628.0
2022-07-26 14:20:00,103.01,103.03,102.87,102.95,6731.0,94.5132,94.5315,94.3847,94.4581,6731.0
2022-07-26 14:30:00,102.92,102.96,102.86,102.9,4437.0,94.4306,94.4673,94.3755,94.4122,4437.0
2022-07-26 14:40:00,102.92,103.02,102.91,102.91,3480.0,94.4306,94.5223,94.4214,94.4214,3480.0
2022-07-26 14:50:00,102.86,103.04,102.86,103.01,5695.0,94.3755,94.5407,94.3755,94.5132,5695.0
2022-07-26 15:00:00,103.0,103.0,102.62,102.64,8609.0,94.504,94.504,94.1553,94.1737,8609.0
2022-07-26 15:10:00,102.66,102.87,102.62,102.81,10778.0,94.192,94.3847,94.1553,94.3297,10778.0
2022-07-26 15:20:00,102.8,102.83,102.59,102.64,9695.0,94.3205,94.348,94.1278,94.1737,9695.0
2022-07-26 15:30:00,102.65,102.88,102.57,102.88,15901.0,94.1829,94.3939,94.1095,94.3939,15901.0
2022-07-26 15:40:00,102.89,102.94,102.67,102.84,27029.0,94.4031,94.4489,94.2012,94.3572,27029.0
2022-07-26 15:50:00,102.86,103.0,102.65,102.86,180596.0,94.3755,94.504,94.1829,94.3755,180596.0
2022-07-27 09:30:00,105.0,105.16,104.34,104.72,37056.0,96.339,96.4858,95.7335,96.0821,37056.0
2022-07-27 09:40:00,104.59,105.46,104.57,105.43,7634.0,95.9628,96.7611,95.9445,96.7336,7634.0
2022-07-27 09:50:00,105.42,105.82,105.36,105.62,26143.0,96.7244,97.0914,96.6693,96.9079,26143.0
2022-07-27 10:00:00,105.67,105.91,105.39,105.42,8148.0,96.9538,97.174,96.6969,96.7244,8148.0
2022-07-27 10:10:00,105.47,105.82,105.44,105.8,7687.0,96.7703,97.0914,96.7427,97.073,7687.0
2022-07-27 10:20:00,105.8,105.8,105.5,105.59,9587.0,97.073,97.073,96.7978,96.8804,9587.0
2022-07-27 10:30:00,105.6,105.63,105.39,105.47,5233.0,96.8895,96.9171,96.6969,96.7703,5233.0
2022-07-27 10:40:00,105.52,105.56,105.33,105.5,9800.0,96.8161,96.8528,96.6418,96.7978,9800.0
2022-07-27 10:50:00,105.55,105.66,105.38,105.61,5858.0,96.8437,96.9446,96.6877,96.8987,5858.0
2022-07-27 11:00:00,105.59,105.79,105.5,105.55,11879.0,96.8804,97.0639,96.7978,96.8437,11879.0
2022-07-27 11:10:00,105.54,105.54,105.35,105.38,8141.0,96.8345,96.8345,96.6602,96.6877,8141.0
2022-07-27 11:20:00,105.35,105.37,105.13,105.23,5437.0,96.6602,96.6785,96.4583,96.5501,5437.0
2022-07-27 11:30:00,105.29,105.39,105.12,105.22,5165.0,96.6051,96.6969,96.4491,96.5409,5165.0
2022-07-27 11:40:00,105.14,105.19,105.03,105.08,4916.0,96.4675,96.5134,96.3666,96.4124,4916.0
2022-07-27 11:50:00,105.13,105.24,104.92,105.24,5985.0,96.4583,96.5592,96.2656,96.5592,5985.0
2022-07-27 12:00:00,105.06,105.16,105.01,105.14,4277.0,96.3941,96.4858,96.3482,96.4675,4277.0
2022-07-27 12:10:00,105.2,105.46,105.13,105.44,4144.0,96.5225,96.7611,96.4583,96.7427,4144.0
2022-07-27 12:20:00,105.41,105.57,105.35,105.43,6289.0,96.7152,96.862,96.6602,96.7336,6289.0
2022-07-27 12:30:00,105.42,105.46,105.33,105.34,5725.0,96.7244,96.7611,96.6418,96.651,5725.0
2022-07-27 12:40:00,105.35,105.4,105.23,105.37,6674.0,96.6602,96.706,96.5501,96.6785,6674.0
2022-07-27 12:50:00,105.36,105.46,105.27,105.29,6800.0,96.6693,96.7611,96.5868,96.6051,6800.0
2022-07-27 13:00:00,105.29,105.38,105.08,105.16,6518.0,96.6051,96.6877,96.4124,96.4858,6518.0
2022-07-27 13:10:00,105.16,105.51,105.16,105.37,3300.0,96.4858,96.807,96.4858,96.6785,3300.0
2022-07-27 13:20:00,105.38,105.46,105.28,105.29,5188.0,96.6877,96.7611,96.5959,96.6051,5188.0
2022-07-27 13:30:00,105.28,105.45,105.11,105.25,9242.0,96.5959,96.7519,96.44,96.5684,9242.0
2022-07-27 13:40:00,105.25,105.28,105.07,105.15,3712.0,96.5684,96.5959,96.4033,96.4767,3712.0
2022-07-27 13:50:00,105.17,105.18,104.89,104.93,12587.0,96.495,96.5042,96.2381,96.2748,12587.0
2022-07-27 14:00:00,104.94,105.5,104.77,104.84,9770.0,96.284,96.7978,96.128,96.1922,9770.0
2022-07-27 14:10:00,104.78,105.16,104.78,105.07,11984.0,96.1372,96.4858,96.1372,96.4033,11984.0
2022-07-27 14:20:00,105.1,105.41,105.02,105.33,9235.0,96.4308,96.7152,96.3574,96.6418,9235.0
2022-07-27 14:30:00,105.34,105.84,105.02,105.83,18297.0,96.651,97.1097,96.3574,97.1006,18297.0
2022-07-27 14:40:00,105.9,106.51,105.85,106.42,22665.0,97.1648,97.7245,97.1189,97.6419,22665.0
2022-07-27 14:50:00,106.44,106.71,106.18,106.39,24470.0,97.6602,97.908,97.4217,97.6144,24470.0
2022-07-27 15:00:00,106.41,106.88,106.31,106.83,17651.0,97.6327,98.064,97.541,98.0181,17651.0
2022-07-27 15:10:00,106.79,106.88,106.59,106.65,20149.0,97.9814,98.064,97.7979,97.8529,20149.0
2022-07-27 15:20:00,106.65,107.51,106.59,107.5,34011.0,97.8529,98.642,97.7979,98.6328,34011.0
2022-07-27 15:30:00,107.63,107.69,107.4,107.41,47745.0,98.7521,98.8071,98.5411,98.5502,47745.0
2022-07-27 15:40:00,107.4,107.55,107.15,107.15,50774.0,98.5411,98.6787,98.3117,98.3117,50774.0
2022-07-27 15:50:00,107.2,107.25,106.93,107.03,186915.0,98.3576,98.4034,98.1098,98.2016,186915.0
2022-07-28 09:30:00,106.92,107.04,106.4,106.63,42410.0,98.1007,98.2108,97.6235,97.8346,42410.0
2022-07-28 09:40:00,106.61,106.67,105.95,106.19,23379.0,97.8162,97.8713,97.2107,97.4309,23379.0
2022-07-28 09:50:00,106.21,106.4,105.66,105.72,23666.0,97.4492,97.6235,96.9446,96.9996,23666.0
2022-07-28 10:00:00,105.68,106.13,105.59,105.71,29464.0,96.9629,97.3758,96.8804,96.9905,29464.0
2022-07-28 10:10:00,105.81,105.88,105.5,105.62,12815.0,97.0822,97.1464,96.7978,96.9079,12815.0
2022-07-28 10:20:00,105.52,105.69,105.14,105.26,9993.0,96.8161,96.9721,96.4675,96.5776,9993.0
2022-07-28 10:30:00,105.26,105.7,104.91,105.54,14943.0,96.5776,96.9813,96.2564,96.8345,14943.0
2022-07-28 10:40:00,105.58,105.96,105.44,105.94,8294.0,96.8712,97.2198,96.7427,97.2015,8294.0
2022-07-28 10:50:00,105.95,106.04,105.77,106.01,23978.0,97.2107,97.2932,97.0455,97.2657,23978.0
2022-07-28 11:00:00,106.04,106.32,106.0,106.13,17714.0,97.2932,97.5501,97.2565,97.3758,17714.0
2022-07-28 11:10:00,106.14,106.23,105.96,106.07,10512.0,97.385,97.4676,97.2198,97.3208,10512.0
2022-07-28 11:20:00,106.08,107.01,106.07,107.01,14306.0,97.3299,98.1832,97.3208,98.1832,14306.0
2022-07-28 11:30:00,107.05,107.12,106.79,106.92,11529.0,98.2199,98.2842,97.9814,98.1007,11529.0
2022-07-28 11:40:00,106.93,107.24,106.81,107.24,11529.0,98.1098,98.3943,97.9997,98.3943,11529.0
2022-07-28 11:50:00,107.21,107.53,107.19,107.29,12984.0,98.3667,98.6603,98.3484,98.4401,12984.0
2022-07-28 12:00:00,107.25,107.34,107.2,107.31,8339.0,98.4034,98.486,98.3576,98.4585,8339.0
2022-07-28 12:10:00,107.3,107.35,107.09,107.09,10036.0,98.4493,98.4952,98.2566,98.2566,10036.0
2022-07-28 12:20:00,107.06,107.28,107.03,107.22,6941.0,98.2291,98.431,98.2016,98.3759,6941.0
2022-07-28 12:30:00,107.26,107.29,106.93,106.97,11171.0,98.4126,98.4401,98.1098,98.1465,11171.0
2022-07-28 12:40:00,106.88,107.01,106.85,106.89,5501.0,98.064,98.1832,98.0364,98.0731,5501.0
2022-07-28 12:50:00,106.89,107.02,106.79,106.82,7991.0,98.0731,98.1924,97.9814,98.0089,7991.0
2022-07-28 13:00:00,106.81,106.82,106.66,106.75,9279.0,97.9997,98.0089,97.8621,97.9447,9279.0
2022-07-28 13:10:00,106.76,106.91,106.68,106.85,10582.0,97.9539,98.0915,97.8804,98.0364,10582.0
2022-07-28 13:20:00,106.86,107.11,106.83,107.0,17762.0,98.0456,98.275,98.0181,98.1741,17762.0
2022-07-28 13:30:00,106.92,107.26,106.91,107.17,10788.0,98.1007,98.4126,98.0915,98.33,10788.0
2022-07-28 13:40:00,107.15,107.48,107.14,107.45,9407.0,98.3117,98.6145,98.3025,98.5869,9407.0
2022-07-28 13:50:00,107.44,107.57,107.35,107.46,18191.0,98.5778,98.697,98.4952,98.5961,18191.0
2022-07-28 14:00:00,107.45,107.45,107.11,107.16,6789.0,98.5869,98.5869,98.275,98.3209,6789.0
2022-07-28 14:10:00,107.17,107.22,107.05,107.07,14596.0,98.33,98.3759,98.2199,98.2383,14596.0
2022-07-28 14:20:00,107.06,107.16,106.95,107.13,11588.0,98.2291,98.3209,98.1282,98.2933,11588.0
2022-07-28 14:30:00,107.13,107.2,107.04,107.15,11754.0,98.2933,98.3576,98.2108,98.3117,11754.0
2022-07-28 14:40:00,107.16,107.31,107.15,107.26,11813.0,98.3209,98.4585,98.3117,98.4126,11813.0
2022-07-28 14:50:00,107.25,107.38,107.16,107.35,10865.0,98.4034,98.5227,98.3209,98.4952,10865.0
2022-07-28 15:00:00,107.34,107.7,107.31,107.41,28899.0,98.486,98.8163,98.4585,98.5502,28899.0
2022-07-28 15:10:00,107.41,107.67,107.28,107.59,18233.0,98.5502,98.7888,98.431,98.7154,18233.0
2022-07-28 15:20:00,107.6,107.72,107.53,107.68,18102.0,98.7246,98.8347,98.6603,98.798,18102.0
2022-07-28 15:30:00,107.67,107.67,107.33,107.41,41084.0,98.7888,98.7888,98.4768,98.5502,41084.0
2022-07-28 15:40:00,107.43,107.46,107.25,107.42,41743.0,98.5686,98.5961,98.4034,98.5594,41743.0
2022-07-28 15:50:00,107.39,107.76,107.39,107.66,81719.0,98.5319,98.8714,98.5319,98.7796,81719.0
2022-07-29 09:30:00,107.64,107.8,106.88,107.09,33781.0,98.7613,98.9081,98.064,98.2566,33781.0
2022-07-29 09:40:00,107.1,108.12,107.04,107.79,19669.0,98.2658,99.2017,98.2108,98.8989,19669.0
2022-07-29 09:50:00,107.81,108.5,107.8,108.11,14171.0,98.9172,99.5503,98.9081,99.1925,14171.0
2022-07-29 10:00:00,108.18,108.72,108.07,108.23,18967.0,99.2567,99.7522,99.1558,99.3026,18967.0
2022-07-29 10:10:00,108.4,108.5,108.17,108.2,6580.0,99.4586,99.5503,99.2475,99.2751,6580.0
2022-07-29 10:20:00,108.18,108.35,108.07,108.24,5319.0,99.2567,99.4127,99.1558,99.3118,5319.0
2022-07-29 10:30:00,108.25,108.32,107.95,108.3,10170.0,99.3209,99.3852,99.0457,99.3668,10170.0
2022-07-29 10:40:00,108.48,108.69,108.48,108.53,2980.0,99.532,99.7247,99.532,99.5779,2980.0
2022-07-29 10:50:00,108.5,108.54,108.07,108.12,8110.0,99.5503,99.587,99.1558,99.2017,8110.0
2022-07-29 11:00:00,108.15,108.22,107.94,108.0,4749.0,99.2292,99.2934,99.0365,99.0916,4749.0
2022-07-29 11:10:00,107.92,107.92,107.56,107.65,7422.0,99.0182,99.0182,98.6879,98.7704,7422.0
2022-07-29 11:20:00,107.65,107.69,107.18,107.38,8219.0,98.7704,98.8071,98.3392,98.5227,8219.0
2022-07-29 11:30:00,107.42,107.55,107.25,107.51,5373.0,98.5594,98.6787,98.4034,98.642,5373.0
2022-07-29 11:40:00,107.51,107.86,107.51,107.73,4500.0,98.642,98.9631,98.642,98.8438,4500.0
2022-07-29 11:50:00,107.76,107.82,107.68,107.76,4166.0,98.8714,98.9264,98.798,98.8714,4166.0
2022-07-29 12:00:00,107.81,107.85,107.68,107.7,4121.0,98.9172,98.9539,98.798,98.8163,4121.0
2022-07-29 12:10:00,107.81,108.15,107.79,108.07,9077.0,98.9172,99.2292,98.8989,99.1558,9077.0
2022-07-29 12:20:00,108.07,108.15,107.88,107.98,5784.0,99.1558,99.2292,98.9815,99.0732,5784.0
2022-07-29 12:30:00,107.92,108.14,107.92,108.14,9521.0,99.0182,99.22,99.0182,99.22,9521.0
2022-07-29 12:40:00,108.11,108.29,108.03,108.09,9121.0,99.1925,99.3576,99.1191,99.1741,9121.0
2022-07-29 12:50:00,108.1,108.29,108.08,108.25,16125.0,99.1833,99.3576,99.165,99.3209,16125.0
2022-07-29 13:00:00,108.2,108.32,108.19,108.32,8607.0,99.2751,99.3852,99.2659,99.3852,8607.0
2022-07-29 13:10:00,108.34,108.53,108.33,108.45,11043.0,99.4035,99.5779,99.3943,99.5045,11043.0
2022-07-29 13:20:00,108.47,108.66,108.47,108.48,8060.0,99.5228,99.6971,99.5228,99.532,8060.0
2022-07-29 13:30:00,108.49,108.77,108.49,108.69,9107.0,99.5412,99.7981,99.5412,99.7247,9107.0
2022-07-29 13:40:00,108.7,108.7,108.57,108.57,8794.0,99.7338,99.7338,99.6146,99.6146,8794.0
2022-07-29 13:50:00,108.52,108.7,108.51,108.61,9321.0,99.5687,99.7338,99.5595,99.6513,9321.0
2022-07-29 14:00:00,108.63,108.8,108.49,108.8,5186.0,99.6696,99.8256,99.5412,99.8256,5186.0
2022-07-29 14:10:00,108.81,108.87,108.7,108.77,4998.0,99.8348,99.8898,99.7338,99.7981,4998.0
2022-07-29 14:20:00,108.74,108.93,108.66,108.87,10283.0,99.7705,99.9449,99.6971,99.8898,10283.0
2022-07-29 14:30:00,108.9,108.98,108.82,108.93,9472.0,99.9173,99.9907,99.8439,99.9449,9472.0
2022-07-29 14:40:00,108.85,108.9,108.77,108.87,7529.0,99.8715,99.9173,99.7981,99.8898,7529.0
2022-07-29 14:50:00,108.85,108.98,108.83,108.86,21599.0,99.8715,99.9907,99.8531,99.8806,21599.0
2022-07-29 15:00:00,108.86,109.09,108.83,108.88,25528.0,99.8806,100.0917,99.8531,99.899,25528.0
2022-07-29 15:10:00,108.88,109.02,108.83,108.87,12376.0,99.899,100.0274,99.8531,99.8898,12376.0
2022-07-29 15:20:00,108.87,108.98,108.84,108.9,25238.0,99.8898,99.9907,99.8623,99.9173,25238.0
2022-07-29 15:30:00,108.89,108.9,108.64,108.65,44121.0,99.9082,99.9173,99.6788,99.688,44121.0
2022-07-29 15:40:00,108.67,108.88,108.58,108.8,44859.0,99.7063,99.899,99.6237,99.8256,44859.0
2022-07-29 15:50:00,108.82,109.12,108.67,108.87,158066.0,99.8439,100.1192,99.7063,99.8898,158066.0
2022-08-01 09:30:00,108.3,108.36,107.35,108.12,35018.0,99.3668,99.4219,98.4952,99.2017,35018.0
2022-08-01 09:40:00,108.16,108.68,107.96,108.35,8524.0,99.2384,99.7155,99.0549,99.4127,8524.0
2022-08-01 09:50:00,108.47,108.98,108.46,108.65,11398.0,99.5228,99.9907,99.5136,99.688,11398.0
2022-08-01 10:00:00,108.59,109.47,108.25,109.13,23201.0,99.6329,100.4403,99.3209,100.1284,23201.0
2022-08-01 10:10:00,109.24,109.78,109.16,109.36,13836.0,100.2293,100.7247,100.1559,100.3394,13836.0
2022-08-01 10:20:00,109.27,109.47,109.1,109.13,8761.0,100.2568,100.4403,100.1008,100.1284,8761.0
2022-08-01 10:30:00,109.21,109.4,109.15,109.24,10080.0,100.2018,100.3761,100.1467,100.2293,10080.0
2022-08-01 10:40:00,109.4,109.71,109.31,109.64,18333.0,100.3761,100.6605,100.2935,100.5963,18333.0
2022-08-01 10:50:00,109.64,109.98,109.6,109.97,23474.0,100.5963,100.9082,100.5596,100.8991,23474.0
2022-08-01 11:00:00,109.96,110.22,109.92,110.05,21477.0,100.8899,101.1285,100.8532,100.9725,21477.0
2022-08-01 11:10:00,110.1,110.39,109.89,109.96,17874.0,101.0183,101.2844,100.8257,100.8899,17874.0
2022-08-01 11:20:00,109.9,110.16,109.87,110.12,14367.0,100.8348,101.0734,100.8073,101.0367,14367.0
2022-08-01 11:30:00,110.11,110.12,109.53,109.74,10020.0,101.0275,101.0367,100.4954,100.688,10020.0
2022-08-01 11:40:00,109.8,110.08,109.76,109.98,6954.0,100.7431,101.0,100.7064,100.9082,6954.0
2022-08-01 11:50:00,109.9,110.08,109.88,109.93,10570.0,100.8348,101.0,100.8165,100.8624,10570.0
2022-08-01 12:00:00,109.95,109.95,109.7,109.72,5625.0,100.8807,100.8807,100.6513,100.6697,5625.0
2022-08-01 12:10:00,109.73,109.83,109.38,109.59,10508.0,100.6789,100.7706,100.3577,100.5504,10508.0
2022-08-01 12:20:00,109.65,109.98,109.64,109.98,9204.0,100.6055,100.9082,100.5963,100.9082,9204.0
2022-08-01 12:30:00,110.0,110.01,109.75,109.81,9147.0,100.9266,100.9358,100.6972,100.7523,9147.0
2022-08-01 12:40:00,109.83,110.0,109.67,109.74,8375.0,100.7706,100.9266,100.6238,100.688,8375.0
2022-08-01 12:50:00,109.75,109.76,109.53,109.66,7186.0,100.6972,100.7064,100.4954,100.6146,7186.0
2022-08-01 13:00:00,109.67,109.67,109.15,109.42,38590.0,100.6238,100.6238,100.1467,100.3944,38590.0
2022-08-01 13:10:00,109.43,109.43,109.1,109.11,5000.0,100.4036,100.4036,100.1008,100.11,5000.0
2022-08-01 13:20:00,109.0,109.2,108.97,109.05,10953.0,100.0091,100.1926,99.9816,100.055,10953.0
2022-08-01 13:30:00,109.08,109.08,108.88,108.98,4447.0,100.0825,100.0825,99.899,99.9907,4447.0
2022-08-01 13:40:00,108.99,109.04,108.78,108.9,12141.0,99.9999,100.0458,99.8072,99.9173,12141.0
2022-08-01 13:50:00,108.95,109.01,108.79,109.01,4703.0,99.9632,100.0183,99.8164,100.0183,4703.0
2022-08-01 14:00:00,108.99,108.99,108.67,108.85,6997.0,99.9999,99.9999,99.7063,99.8715,6997.0
2022-08-01 14:10:00,108.91,109.25,108.87,109.03,5713.0,99.9265,100.2385,99.8898,100.0366,5713.0
2022-08-01 14:20:00,109.06,109.18,108.98,109.07,6961.0,100.0641,100.1742,99.9907,100.0733,6961.0
2022-08-01 14:30:00,109.11,109.16,108.99,109.11,6306.0,100.11,100.1559,99.9999,100.11,6306.0
2022-08-01 14:40:00,109.07,109.11,108.9,109.04,8274.0,100.0733,100.11,99.9173,100.0458,8274.0
2022-08-01 14:50:00,108.96,109.43,108.95,109.26,7371.0,99.9724,100.4036,99.9632,100.2476,7371.0
2022-08-01 15:00:00,109.22,109.26,109.05,109.26,6568.0,100.2109,100.2476,100.055,100.2476,6568.0
2022-08-01 15:10:00,109.25,109.47,109.11,109.12,12302.0,100.2385,100.4403,100.11,100.1192,12302.0
2022-08-01 15:20:00,109.11,109.11,108.9,108.91,11225.0,100.11,100.11,99.9173,99.9265,11225.0
2022-08-01 15:30:00,108.9,109.0,108.73,108.87,13080.0,99.9173,100.0091,99.7614,99.8898,13080.0
2022-08-01 15:40:00,108.86,109.17,108.77,109.12,18349.0,99.8806,100.1651,99.7981,100.1192,18349.0
2022-08-01 15:50:00,109.12,109.51,108.98,109.42,114135.0,100.1192,100.477,99.9907,100.3944,114135.0
2022-08-02 09:30:00,108.41,108.84,107.96,108.71,27729.0,99.4677,99.8623,99.0549,99.743,27729.0
2022-08-02 09:40:00,108.75,108.87,108.11,108.39,9277.0,99.7797,99.8898,99.1925,99.4494,9277.0
2022-08-02 09:50:00,108.39,108.56,108.05,108.37,8058.0,99.4494,99.6054,99.1374,99.431,8058.0
2022-08-02 10:00:00,108.24,108.34,107.61,107.71,8454.0,99.3118,99.4035,98.7337,98.8255,8454.0
2022-08-02 10:10:00,107.5,108.26,107.41,107.97,9323.0,98.6328,99.3301,98.5502,99.064,9323.0
2022-08-02 10:20:00,108.06,108.23,107.83,108.23,8985.0,99.1466,99.3026,98.9356,99.3026,8985.0
2022-08-02 10:30:00,108.2,108.25,108.0,108.15,5026.0,99.2751,99.3209,99.0916,99.2292,5026.0
2022-08-02 10:40:00,108.14,108.67,108.12,108.67,4800.0,99.22,99.7063,99.2017,99.7063,4800.0
2022-08-02 10:50:00,108.7,108.96,108.55,108.65,9019.0,99.7338,99.9724,99.5962,99.688,9019.0
2022-08-02 11:00:00,108.67,108.75,108.54,108.61,4919.0,99.7063,99.7797,99.587,99.6513,4919.0
2022-08-02 11:10:00,108.67,108.67,108.38,108.55,17731.0,99.7063,99.7063,99.4402,99.5962,17731.0
2022-08-02 11:20:00,108.44,108.84,108.38,108.84,3252.0,99.4953,99.8623,99.4402,99.8623,3252.0
2022-08-02 11:30:00,108.77,108.85,108.42,108.83,4982.0,99.7981,99.8715,99.4769,99.8531,4982.0
2022-08-02 11:40:00,108.8,109.03,108.8,109.03,3998.0,99.8256,100.0366,99.8256,100.0366,3998.0
2022-08-02 11:50:00,109.04,109.13,108.94,108.98,4740.0,100.0458,100.1284,99.954,99.9907,4740.0
2022-08-02 12:00:00,108.98,109.23,108.98,109.14,3504.0,99.9907,100.2201,99.9907,100.1375,3504.0
2022-08-02 12:10:00,109.11,109.5,109.02,109.49,5741.0,100.11,100.4678,100.0274,100.4587,5741.0
2022-08-02 12:20:00,109.47,109.71,109.44,109.65,4647.0,100.4403,100.6605,100.4128,100.6055,4647.0
2022-08-02 12:30:00,109.66,109.69,109.37,109.57,12504.0,100.6146,100.6422,100.3486,100.5321,12504.0
2022-08-02 12:40:00,109.53,109.59,109.32,109.37,12626.0,100.4954,100.5504,100.3027,100.3486,12626.0
2022-08-02 12:50:00,109.36,109.39,109.21,109.28,9264.0,100.3394,100.3669,100.2018,100.266,9264.0
2022-08-02 13:00:00,109.27,109.28,108.93,109.1,12956.0,100.2568,100.266,99.9449,100.1008,12956.0
2022-08-02 13:10:00,109.11,109.3,109.05,109.18,5087.0,100.11,100.2843,100.055,100.1742,5087.0
2022-08-02 13:20:00,109.18,109.28,108.73,108.75,8950.0,100.1742,100.266,99.7614,99.7797,8950.0
2022-08-02 13:30:00,108.72,108.72,108.08,108.23,13910.0,99.7522,99.7522,99.165,99.3026,13910.0
2022-08-02 13:40:00,108.18,108.3,108.05,108.16,7892.0,99.2567,99.3668,99.1374,99.2384,7892.0
2022-08-02 13:50:00,108.25,108.37,108.12,108.34,4156.0,99.3209,99.431,99.2017,99.4035,4156.0
2022-08-02 14:00:00,108.31,108.63,108.18,108.62,14577.0,99.376,99.6696,99.2567,99.6604,14577.0
2022-08-02 14:10:00,108.61,108.65,108.4,108.54,6342.0,99.6513,99.688,99.4586,99.587,6342.0
2022-08-02 14:20:00,108.55,108.75,108.53,108.71,4655.0,99.5962,99.7797,99.5779,99.743,4655.0
2022-08-02 14:30:00,108.66,108.86,108.65,108.73,5498.0,99.6971,99.8806,99.688,99.7614,5498.0
2022-08-02 14:40:00,108.81,108.86,108.48,108.75,17035.0,99.8348,99.8806,99.532,99.7797,17035.0
2022-08-02 14:50:00,108.75,108.83,108.41,108.47,4380.0,99.7797,99.8531,99.4677,99.5228,4380.0
2022-08-02 15:00:00,108.49,108.58,108.41,108.41,5788.0,99.5412,99.6237,99.4677,99.4677,5788.0
2022-08-02 15:10:00,108.41,108.44,107.98,107.99,12981.0,99.4677,99.4953,99.0732,99.0824,12981.0
2022-08-02 15:20:00,107.96,108.44,107.9,108.4,9652.0,99.0549,99.4953,98.9998,99.4586,9652.0
2022-08-02 15:30:00,108.39,108.59,108.26,108.34,18498.0,99.4494,99.6329,99.3301,99.4035,18498.0
2022-08-02 15:40:00,108.36,108.41,108.2,108.27,13652.0,99.4219,99.4677,99.2751,99.3393,13652.0
2022-08-02 15:50:00,108.24,108.39,108.13,108.15,79978.0,99.3118,99.4494,99.2108,99.2292,79978.0
2022-08-03 09:30:00,108.52,109.77,108.52,109.77,21983.0,99.5687,100.7156,99.5687,100.7156,21983.0
2022-08-03 09:40:00,109.59,109.93,109.06,109.32,12418.0,100.5504,100.8624,100.0641,100.3027,12418.0
2022-08-03 09:50:00,109.5,109.77,109.38,109.73,8621.0,100.4678,100.7156,100.3577,100.6789,8621.0
2022-08-03 10:00:00,109.67,110.24,109.54,110.21,19668.0,100.6238,101.1468,100.5045,101.1193,19668.0
2022-08-03 10:10:00,110.23,110.31,109.76,109.76,10999.0,101.1376,101.211,100.7064,100.7064,10999.0
2022-08-03 10:20:00,109.95,110.29,109.95,110.27,7862.0,100.8807,101.1927,100.8807,101.1743,7862.0
2022-08-03 10:30:00,110.33,110.34,109.63,109.95,9701.0,101.2294,101.2386,100.5871,100.8807,9701.0
2022-08-03 10:40:00,109.95,110.36,109.83,110.31,11921.0,100.8807,101.2569,100.7706,101.211,11921.0
2022-08-03 10:50:00,110.31,110.54,110.31,110.42,21696.0,101.211,101.4221,101.211,101.312,21696.0
2022-08-03 11:00:00,110.43,110.68,110.36,110.42,8727.0,101.3211,101.5505,101.2569,101.312,8727.0
2022-08-03 11:10:00,110.42,110.57,110.34,110.38,12203.0,101.312,101.4496,101.2386,101.2753,12203.0
2022-08-03 11:20:00,110.44,110.84,110.4,110.82,17962.0,101.3303,101.6973,101.2936,101.679,17962.0
2022-08-03 11:30:00,110.84,110.89,110.64,110.85,9171.0,101.6973,101.7432,101.5138,101.7065,9171.0
2022-08-03 11:40:00,110.89,111.16,110.89,111.02,19822.0,101.7432,101.9909,101.7432,101.8625,19822.0
2022-08-03 11:50:00,111.01,111.25,110.88,111.25,12093.0,101.8533,102.0735,101.734,102.0735,12093.0
2022-08-03 12:00:00,111.21,111.29,111.06,111.07,8758.0,102.0368,102.1102,101.8992,101.9083,8758.0
2022-08-03 12:10:00,111.0,111.09,110.85,111.05,15225.0,101.8441,101.9267,101.7065,101.89,15225.0
2022-08-03 12:20:00,111.05,111.16,110.95,111.05,8142.0,101.89,101.9909,101.7982,101.89,8142.0
2022-08-03 12:30:00,111.09,111.42,111.09,111.28,10342.0,101.9267,102.2295,101.9267,102.101,10342.0
2022-08-03 12:40:00,111.31,111.72,111.31,111.67,11896.0,102.1285,102.5047,102.1285,102.4588,11896.0
2022-08-03 12:50:00,111.66,111.8,111.55,111.61,13462.0,102.4497,102.5781,102.3487,102.4038,13462.0
2022-08-03 13:00:00,111.62,111.78,111.53,111.71,7875.0,102.413,102.5598,102.3304,102.4955,7875.0
2022-08-03 13:10:00,111.74,111.92,111.72,111.76,7999.0,102.5231,102.6882,102.5047,102.5414,7999.0
2022-08-03 13:20:00,111.72,112.0,111.65,111.86,14100.0,102.5047,102.7616,102.4405,102.6332,14100.0
2022-08-03 13:30:00,111.89,111.94,111.64,111.73,15027.0,102.6607,102.7066,102.4313,102.5139,15027.0
2022-08-03 13:40:00,111.73,111.73,111.47,111.58,12749.0,102.5139,102.5139,102.2753,102.3763,12749.0
2022-08-03 13:50:00,111.6,111.62,111.38,111.44,14607.0,102.3946,102.413,102.1928,102.2478,14607.0
2022-08-03 14:00:00,111.42,111.56,111.27,111.46,22626.0,102.2295,102.3579,102.0918,102.2662,22626.0
2022-08-03 14:10:00,111.5,111.66,111.46,111.63,21391.0,102.3029,102.4497,102.2662,102.4221,21391.0
2022-08-03 14:20:00,111.63,111.78,111.59,111.62,10444.0,102.4221,102.5598,102.3854,102.413,10444.0
2022-08-03 14:30:00,111.59,111.83,111.49,111.74,24913.0,102.3854,102.6056,102.2937,102.5231,24913.0
2022-08-03 14:40:00,111.72,111.95,111.62,111.95,9669.0,102.5047,102.7158,102.413,102.7158,9669.0
2022-08-03 14:50:00,111.91,111.95,111.76,111.76,13551.0,102.6791,102.7158,102.5414,102.5414,13551.0
2022-08-03 15:00:00,111.72,111.78,111.58,111.66,19858.0,102.5047,102.5598,102.3763,102.4497,19858.0
2022-08-03 15:10:00,111.57,111.59,111.33,111.44,34112.0,102.3671,102.3854,102.1469,102.2478,34112.0
2022-08-03 15:20:00,111.46,111.69,111.42,111.61,23996.0,102.2662,102.4772,102.2295,102.4038,23996.0
2022-08-03 15:30:00,111.64,111.87,111.64,111.76,49170.0,102.4313,102.6423,102.4313,102.5414,49170.0
2022-08-03 15:40:00,111.77,111.87,111.39,111.42,58852.0,102.5506,102.6423,102.2019,102.2295,58852.0
2022-08-03 15:50:00,111.43,112.13,111.43,111.91,292852.0,102.2386,102.8809,102.2386,102.6791,292852.0
2022-08-04 09:30:00,111.0,111.45,109.47,111.05,133763.0,101.8441,102.257,100.4403,101.89,133763.0
2022-08-04 09:40:00,110.99,112.25,110.9,112.25,67569.0,101.8349,102.991,101.7524,102.991,67569.0
2022-08-04 09:50:00,112.2,112.95,112.14,112.7,41117.0,102.9451,103.6333,102.8901,103.4039,41117.0
2022-08-04 10:00:00,112.71,113.3,111.98,112.04,38274.0,103.4131,103.9544,102.7433,102.7983,38274.0
2022-08-04 10:10:00,112.12,112.37,111.5,111.66,23736.0,102.8717,103.1011,102.3029,102.4497,23736.0
2022-08-04 10:20:00,111.66,112.05,111.51,111.75,33125.0,102.4497,102.8075,102.312,102.5322,33125.0
2022-08-04 10:30:00,111.71,111.8,111.05,111.14,17597.0,102.4955,102.5781,101.89,101.9726,17597.0
2022-08-04 10:40:00,111.18,111.25,110.92,111.25,15895.0,102.0093,102.0735,101.7707,102.0735,15895.0
2022-08-04 10:50:00,111.2,112.25,111.18,112.18,65011.0,102.0276,102.991,102.0093,102.9268,65011.0
2022-08-04 11:00:00,112.22,112.3,112.1,112.11,20930.0,102.9635,103.0369,102.8534,102.8626,20930.0
2022-08-04 11:10:00,112.13,112.17,111.42,111.85,11933.0,102.8809,102.9176,102.2295,102.624,11933.0
2022-08-04 11:20:00,111.88,112.19,111.82,111.92,14472.0,102.6515,102.936,102.5965,102.6882,14472.0
2022-08-04 11:30:00,111.93,111.94,111.44,111.48,19769.0,102.6974,102.7066,102.2478,102.2845,19769.0
2022-08-04 11:40:00,111.45,112.09,111.38,112.08,20476.0,102.257,102.8442,102.1928,102.835,20476.0
2022-08-04 11:50:00,112.07,112.59,112.06,112.5,14906.0,102.8259,103.303,102.8167,103.2204,14906.0
2022-08-04 12:00:00,112.52,112.67,112.39,112.57,27801.0,103.2387,103.3764,103.1195,103.2846,27801.0
2022-08-04 12:10:00,112.6,112.87,112.41,112.41,44785.0,103.3121,103.5599,103.1378,103.1378,44785.0
2022-08-04 12:20:00,112.44,112.64,112.35,112.52,10964.0,103.1653,103.3488,103.0828,103.2387,10964.0
2022-08-04 12:30:00,112.46,112.48,111.99,111.99,11018.0,103.1837,103.202,102.7525,102.7525,11018.0
2022-08-04 12:40:00,111.99,112.04,111.65,111.67,13439.0,102.7525,102.7983,102.4405,102.4588,13439.0
2022-08-04 12:50:00,111.68,111.84,111.58,111.69,13659.0,102.468,102.6148,102.3763,102.4772,13659.0
2022-08-04 13:00:00,111.66,111.85,111.66,111.77,13719.0,102.4497,102.624,102.4497,102.5506,13719.0
2022-08-04 13:10:00,111.77,112.06,111.77,111.96,17676.0,102.5506,102.8167,102.5506,102.7249,17676.0
2022-08-04 13:20:00,112.01,112.17,111.87,112.14,13499.0,102.7708,102.9176,102.6423,102.8901,13499.0
2022-08-04 13:30:00,112.11,112.35,112.06,112.21,14544.0,102.8626,103.0828,102.8167,102.9543,14544.0
2022-08-04 13:40:00,112.19,112.26,112.04,112.23,15143.0,102.936,103.0002,102.7983,102.9727,15143.0
2022-08-04 13:50:00,112.21,112.25,112.02,112.07,17662.0,102.9543,102.991,102.78,102.8259,17662.0
2022-08-04 14:00:00,112.09,112.28,111.94,112.04,22851.0,102.8442,103.0185,102.7066,102.7983,22851.0
2022-08-04 14:10:00,112.01,112.26,111.88,112.26,20744.0,102.7708,103.0002,102.6515,103.0002,20744.0
2022-08-04 14:20:00,112.26,112.32,112.06,112.27,26846.0,103.0002,103.0552,102.8167,103.0094,26846.0
2022-08-04 14:30:00,112.28,112.3,111.97,112.01,32610.0,103.0185,103.0369,102.7341,102.7708,32610.0
2022-08-04 14:40:00,112.01,112.22,111.86,112.17,25352.0,102.7708,102.9635,102.6332,102.9176,25352.0
2022-08-04 14:50:00,112.17,112.62,112.16,112.62,20078.0,102.9176,103.3305,102.9084,103.3305,20078.0
2022-08-04 15:00:00,112.59,112.77,112.49,112.76,15813.0,103.303,103.4681,103.2112,103.4589,15813.0
2022-08-04 15:10:00,112.76,112.97,112.73,112.93,22108.0,103.4589,103.6516,103.4314,103.6149,22108.0
2022-08-04 15:20:00,112.93,112.98,112.52,112.62,36465.0,103.6149,103.6608,103.2387,103.3305,36465.0
2022-08-04 15:30:00,112.63,112.65,112.3,112.3,46606.0,103.3397,103.358,103.0369,103.0369,46606.0
2022-08-04 15:40:00,112.33,113.01,112.33,112.9,214719.0,103.0644,103.6883,103.0644,103.5874,214719.0
2022-08-04 15:50:00,112.9,113.78,112.9,113.56,358535.0,103.5874,104.3948,103.5874,104.1929,358535.0
2022-08-05 09:30:00,112.98,114.42,112.16,114.42,120092.0,103.6608,104.982,102.9084,104.982,120092.0
2022-08-05 09:40:00,114.29,114.6,113.13,113.67,82373.0,104.8627,105.1472,103.7984,104.2939,82373.0
2022-08-05 09:50:00,113.66,114.03,112.57,112.88,31241.0,104.2847,104.6242,103.2846,103.569,31241.0
2022-08-05 10:00:00,112.83,113.35,112.59,113.17,72555.0,103.5232,104.0003,103.303,103.8351,72555.0
2022-08-05 10:10:00,113.26,113.94,113.26,113.65,27333.0,103.9177,104.5416,103.9177,104.2755,27333.0
2022-08-05 10:20:00,113.69,114.2,113.51,113.72,33290.0,104.3122,104.7802,104.1471,104.3398,33290.0
2022-08-05 10:30:00,113.76,113.76,113.41,113.55,29693.0,104.3765,104.3765,104.0553,104.1838,29693.0
2022-08-05 10:40:00,113.54,114.07,113.54,114.04,24222.0,104.1746,104.6609,104.1746,104.6334,24222.0
2022-08-05 10:50:00,114.0,114.03,113.78,113.78,28335.0,104.5967,104.6242,104.3948,104.3948,28335.0
2022-08-05 11:00:00,113.82,113.82,112.8,113.25,17417.0,104.4315,104.4315,103.4956,103.9085,17417.0
2022-08-05 11:10:00,113.18,113.2,112.42,112.85,27529.0,103.8443,103.8626,103.147,103.5415,27529.0
2022-08-05 11:20:00,112.88,112.9,111.57,111.58,20093.0,103.569,103.5874,102.3671,102.3763,20093.0
2022-08-05 11:30:00,111.57,112.19,111.54,112.13,26085.0,102.3671,102.936,102.3396,102.8809,26085.0
2022-08-05 11:40:00,112.1,112.34,111.48,111.69,19844.0,102.8534,103.0736,102.2845,102.4772,19844.0
2022-08-05 11:50:00,111.68,111.82,111.36,111.58,23157.0,102.468,102.5965,102.1744,102.3763,23157.0
2022-08-05 12:00:00,111.53,112.15,111.53,111.67,15431.0,102.3304,102.8993,102.3304,102.4588,15431.0
2022-08-05 12:10:00,111.66,112.13,111.55,112.1,19061.0,102.4497,102.8809,102.3487,102.8534,19061.0
2022-08-05 12:20:00,112.06,112.19,111.8,111.95,18063.0,102.8167,102.936,102.5781,102.7158,18063.0
2022-08-05 12:30:00,111.93,111.93,111.29,111.51,22965.0,102.6974,102.6974,102.1102,102.312,22965.0
2022-08-05 12:40:00,111.5,112.16,111.43,111.97,31534.0,102.3029,102.9084,102.2386,102.7341,31534.0
2022-08-05 12:50:00,112.02,112.41,111.89,112.41,21864.0,102.78,103.1378,102.6607,103.1378,21864.0
2022-08-05 13:00:00,112.45,112.68,112.45,112.56,12569.0,103.1745,103.3855,103.1745,103.2754,12569.0
2022-08-05 13:10:00,112.56,113.0,112.55,112.89,18594.0,103.2754,103.6791,103.2663,103.5782,18594.0
2022-08-05 13:20:00,112.8,112.92,112.55,112.73,23557.0,103.4956,103.6057,103.2663,103.4314,23557.0
2022-08-05 13:30:00,112.7,113.14,112.7,113.07,16905.0,103.4039,103.8076,103.4039,103.7434,16905.0
2022-08-05 13:40:00,113.06,113.06,112.37,112.37,17486.0,103.7342,103.7342,103.1011,103.1011,17486.0
2022-08-05 13:50:00,112.38,112.45,112.18,112.3,22009.0,103.1103,103.1745,102.9268,103.0369,22009.0
2022-08-05 14:00:00,112.29,112.29,111.87,111.97,20631.0,103.0277,103.0277,102.6423,102.7341,20631.0
2022-08-05 14:10:00,111.96,112.23,111.84,112.2,26031.0,102.7249,102.9727,102.6148,102.9451,26031.0
2022-08-05 14:20:00,112.22,112.22,111.89,111.89,44961.0,102.9635,102.9635,102.6607,102.6607,44961.0
2022-08-05 14:30:00,111.89,112.35,111.83,112.19,26818.0,102.6607,103.0828,102.6056,102.936,26818.0
2022-08-05 14:40:00,112.2,112.25,112.06,112.19,22794.0,102.9451,102.991,102.8167,102.936,22794.0
2022-08-05 14:50:00,112.17,112.5,112.07,112.47,31484.0,102.9176,103.2204,102.8259,103.1929,31484.0
2022-08-05 15:00:00,112.5,112.72,112.44,112.7,44726.0,103.2204,103.4222,103.1653,103.4039,44726.0
2022-08-05 15:10:00,112.71,112.92,112.57,112.65,34797.0,103.4131,103.6057,103.2846,103.358,34797.0
2022-08-05 15:20:00,112.67,112.7,112.56,112.66,27079.0,103.3764,103.4039,103.2754,103.3672,27079.0
2022-08-05 15:30:00,112.65,112.96,112.5,112.74,46620.0,103.358,103.6424,103.2204,103.4406,46620.0
2022-08-05 15:40:00,112.74,112.76,112.53,112.57,51906.0,103.4406,103.4589,103.2479,103.2846,51906.0
2022-08-05 15:50:00,112.57,112.9,112.56,112.63,181771.0,103.2846,103.5874,103.2754,103.3397,181771.0
2022-08-08 09:30:00,112.18,112.97,111.24,112.67,33914.0,102.9268,103.6516,102.0643,103.3764,33914.0
2022-08-08 09:40:00,113.03,113.17,112.36,112.76,18727.0,103.7067,103.8351,103.0919,103.4589,18727.0
2022-08-08 09:50:00,112.77,113.38,112.48,112.58,20094.0,103.4681,104.0278,103.202,103.2938,20094.0
2022-08-08 10:00:00,112.66,113.14,112.58,112.99,21270.0,103.3672,103.8076,103.2938,103.67,21270.0
2022-08-08 10:10:00,113.05,113.37,112.77,112.89,16308.0,103.725,104.0186,103.4681,103.5782,16308.0
2022-08-08 10:20:00,112.87,113.14,112.38,112.56,16829.0,103.5599,103.8076,103.1103,103.2754,16829.0
2022-08-08 10:30:00,112.5,113.26,112.49,113.15,17772.0,103.2204,103.9177,103.2112,103.8168,17772.0
2022-08-08 10:40:00,113.15,113.3,112.7,112.82,19166.0,103.8168,103.9544,103.4039,103.514,19166.0
2022-08-08 10:50:00,112.83,112.89,112.43,112.62,36013.0,103.5232,103.5782,103.1562,103.3305,36013.0
2022-08-08 11:00:00,112.62,113.01,112.62,112.88,14197.0,103.3305,103.6883,103.3305,103.569,14197.0
2022-08-08 11:10:00,112.88,112.9,112.04,112.12,17022.0,103.569,103.5874,102.7983,102.8717,17022.0
2022-08-08 11:20:00,112.09,112.28,112.0,112.07,16307.0,102.8442,103.0185,102.7616,102.8259,16307.0
2022-08-08 11:30:00,112.1,112.31,111.76,111.76,21494.0,102.8534,103.0461,102.5414,102.5414,21494.0
2022-08-08 11:40:00,111.77,111.97,111.28,111.41,15932.0,102.5506,102.7341,102.101,102.2203,15932.0
2022-08-08 11:50:00,111.51,112.06,111.49,111.77,15997.0,102.312,102.8167,102.2937,102.5506,15997.0
2022-08-08 12:00:00,111.81,112.01,111.45,111.55,15647.0,102.5873,102.7708,102.257,102.3487,15647.0
2022-08-08 12:10:00,111.62,111.73,110.98,111.14,17196.0,102.413,102.5139,101.8258,101.9726,17196.0
2022-08-08 12:20:00,111.06,111.24,110.78,110.78,22031.0,101.8992,102.0643,101.6423,101.6423,22031.0
2022-08-08 12:30:00,110.75,111.1,110.75,111.08,7310.0,101.6147,101.9359,101.6147,101.9175,7310.0
2022-08-08 12:40:00,111.11,111.5,111.01,111.47,43937.0,101.945,102.3029,101.8533,102.2753,43937.0
2022-08-08 12:50:00,111.5,111.87,111.5,111.75,19453.0,102.3029,102.6423,102.3029,102.5322,19453.0
2022-08-08 13:00:00,111.72,112.0,111.67,111.92,15329.0,102.5047,102.7616,102.4588,102.6882,15329.0
2022-08-08 13:10:00,111.91,112.24,111.85,112.13,11075.0,102.6791,102.9818,102.624,102.8809,11075.0
2022-08-08 13:20:00,112.07,112.19,111.89,111.96,14399.0,102.8259,102.936,102.6607,102.7249,14399.0
2022-08-08 13:30:00,111.9,112.16,111.84,111.95,15147.0,102.6699,102.9084,102.6148,102.7158,15147.0
2022-08-08 13:40:00,111.94,112.13,111.93,111.96,10560.0,102.7066,102.8809,102.6974,102.7249,10560.0
2022-08-08 13:50:00,112.0,112.2,111.91,112.12,11130.0,102.7616,102.9451,102.6791,102.8717,11130.0
2022-08-08 14:00:00,112.03,112.04,111.41,111.83,14648.0,102.7892,102.7983,102.2203,102.6056,14648.0
2022-08-08 14:10:00,111.83,111.83,111.38,111.7,16176.0,102.6056,102.6056,102.1928,102.4864,16176.0
2022-08-08 14:20:00,111.7,111.7,111.32,111.42,11950.0,102.4864,102.4864,102.1377,102.2295,11950.0
2022-08-08 14:30:00,111.44,111.67,111.36,111.42,12649.0,102.2478,102.4588,102.1744,102.2295,12649.0
2022-08-08 14:40:00,111.42,111.58,111.35,111.48,19083.0,102.2295,102.3763,102.1652,102.2845,19083.0
2022-08-08 14:50:00,111.49,111.5,111.2,111.5,15617.0,102.2937,102.3029,102.0276,102.3029,15617.0
2022-08-08 15:00:00,111.52,111.76,111.42,111.54,20510.0,102.3212,102.5414,102.2295,102.3396,20510.0
2022-08-08 15:10:00,111.51,111.63,111.24,111.44,16730.0,102.312,102.4221,102.0643,102.2478,16730.0
2022-08-08 15:20:00,111.44,111.68,111.34,111.61,21493.0,102.2478,102.468,102.1561,102.4038,21493.0
2022-08-08 15:30:00,111.6,111.93,111.58,111.93,37651.0,102.3946,102.6974,102.3763,102.6974,37651.0
2022-08-08 15:40:00,111.96,112.2,111.94,112.13,47599.0,102.7249,102.9451,102.7066,102.8809,47599.0
2022-08-08 15:50:00,112.15,112.36,112.05,112.12,212526.0,102.8993,103.0919,102.8075,102.8717,212526.0
2022-08-09 09:30:00,109.65,109.96,109.0,109.13,35491.0,100.6055,100.8899,100.0091,100.1284,35491.0
2022-08-09 09:40:00,109.13,109.61,108.75,108.79,10932.0,100.1284,100.5688,99.7797,99.8164,10932.0
2022-08-09 09:50:00,108.87,109.0,108.0,108.18,14907.0,99.8898,100.0091,99.0916,99.2567,14907.0
2022-08-09 10:00:00,108.12,108.26,107.17,107.18,45775.0,99.2017,99.3301,98.33,98.3392,45775.0
2022-08-09 10:10:00,107.18,107.6,107.18,107.52,26841.0,98.3392,98.7246,98.3392,98.6512,26841.0
2022-08-09 10:20:00,107.53,107.66,106.84,107.32,25757.0,98.6603,98.7796,98.0273,98.4677,25757.0
2022-08-09 10:30:00,107.23,107.5,107.13,107.13,21179.0,98.3851,98.6328,98.2933,98.2933,21179.0
2022-08-09 10:40:00,107.11,107.28,107.01,107.2,26823.0,98.275,98.431,98.1832,98.3576,26823.0
2022-08-09 10:50:00,107.23,107.37,106.59,106.94,45315.0,98.3851,98.5135,97.7979,98.119,45315.0
2022-08-09 11:00:00,106.94,106.95,106.42,106.59,41693.0,98.119,98.1282,97.6419,97.7979,41693.0
2022-08-09 11:10:00,106.61,107.43,106.57,107.36,32570.0,97.8162,98.5686,97.7795,98.5044,32570.0
2022-08-09 11:20:00,107.39,107.48,107.17,107.36,19901.0,98.5319,98.6145,98.33,98.5044,19901.0
2022-08-09 11:30:00,107.34,107.34,106.62,106.74,25952.0,98.486,98.486,97.8254,97.9355,25952.0
2022-08-09 11:40:00,106.75,106.88,106.4,106.57,19561.0,97.9447,98.064,97.6235,97.7795,19561.0
2022-08-09 11:50:00,106.55,106.73,106.1,106.36,32670.0,97.7612,97.9263,97.3483,97.5868,32670.0
2022-08-09 12:00:00,106.3,106.3,105.71,105.75,25654.0,97.5318,97.5318,96.9905,97.0272,25654.0
2022-08-09 12:10:00,105.76,105.78,105.41,105.58,23194.0,97.0363,97.0547,96.7152,96.8712,23194.0
2022-08-09 12:20:00,105.54,105.77,105.32,105.36,24891.0,96.8345,97.0455,96.6326,96.6693,24891.0
2022-08-09 12:30:00,105.38,105.55,105.34,105.52,22593.0,96.6877,96.8437,96.651,96.8161,22593.0
2022-08-09 12:40:00,105.54,105.82,105.47,105.65,15898.0,96.8345,97.0914,96.7703,96.9354,15898.0
2022-08-09 12:50:00,105.68,105.83,105.52,105.73,17404.0,96.9629,97.1006,96.8161,97.0088,17404.0
2022-08-09 13:00:00,105.77,106.25,105.76,106.2,18679.0,97.0455,97.4859,97.0363,97.44,18679.0
2022-08-09 13:10:00,106.19,106.54,106.17,106.46,30267.0,97.4309,97.752,97.4125,97.6786,30267.0
2022-08-09 13:20:00,106.42,106.63,106.26,106.38,19144.0,97.6419,97.8346,97.4951,97.6052,19144.0
2022-08-09 13:30:00,106.39,106.39,105.93,105.95,24336.0,97.6144,97.6144,97.1923,97.2107,24336.0
2022-08-09 13:40:00,105.94,106.02,105.74,105.9,20575.0,97.2015,97.2749,97.018,97.1648,20575.0
2022-08-09 13:50:00,105.9,106.23,105.83,106.19,17318.0,97.1648,97.4676,97.1006,97.4309,17318.0
2022-08-09 14:00:00,106.21,106.46,105.99,106.09,16082.0,97.4492,97.6786,97.2474,97.3391,16082.0
2022-08-09 14:10:00,106.07,106.15,105.68,105.74,12729.0,97.3208,97.3942,96.9629,97.018,12729.0
2022-08-09 14:20:00,105.74,106.25,105.7,106.24,23062.0,97.018,97.4859,96.9813,97.4767,23062.0
2022-08-09 14:30:00,106.25,106.57,106.25,106.3,19906.0,97.4859,97.7795,97.4859,97.5318,19906.0
2022-08-09 14:40:00,106.32,106.82,106.26,106.81,12433.0,97.5501,98.0089,97.4951,97.9997,12433.0
2022-08-09 14:50:00,106.83,107.19,106.81,107.06,16378.0,98.0181,98.3484,97.9997,98.2291,16378.0
2022-08-09 15:00:00,107.03,107.38,107.03,107.38,24088.0,98.2016,98.5227,98.2016,98.5227,24088.0
2022-08-09 15:10:00,107.38,107.48,107.16,107.32,27126.0,98.5227,98.6145,98.3209,98.4677,27126.0
2022-08-09 15:20:00,107.29,107.4,107.2,107.2,17851.0,98.4401,98.5411,98.3576,98.3576,17851.0
2022-08-09 15:30:00,107.2,107.27,107.04,107.1,34154.0,98.3576,98.4218,98.2108,98.2658,34154.0
2022-08-09 15:40:00,107.09,107.3,106.99,107.27,63964.0,98.2566,98.4493,98.1649,98.4218,63964.0
2022-08-09 15:50:00,107.3,107.44,106.77,106.78,243550.0,98.4493,98.5778,97.963,97.9722,243550.0
2022-08-10 09:30:00,109.63,109.92,108.66,108.87,36123.0,100.5871,100.8532,99.6971,99.8898,36123.0
2022-08-10 09:40:00,108.84,109.51,108.6,109.4,16248.0,99.8623,100.477,99.6421,100.3761,16248.0
2022-08-10 09:50:00,109.47,109.78,109.42,109.59,26300.0,100.4403,100.7247,100.3944,100.5504,26300.0
2022-08-10 10:00:00,109.7,110.02,109.63,109.89,9295.0,100.6513,100.9449,100.5871,100.8257,9295.0
2022-08-10 10:10:00,109.94,110.06,109.34,109.34,32868.0,100.8715,100.9816,100.321,100.321,32868.0
2022-08-10 10:20:00,109.3,109.85,109.22,109.78,8177.0,100.2843,100.789,100.2109,100.7247,8177.0
2022-08-10 10:30:00,109.74,110.07,109.65,110.05,10675.0,100.688,100.9908,100.6055,100.9725,10675.0
2022-08-10 10:40:00,110.03,110.33,110.03,110.17,14538.0,100.9541,101.2294,100.9541,101.0826,14538.0
2022-08-10 10:50:00,110.19,110.3,110.11,110.28,8261.0,101.1009,101.2019,101.0275,101.1835,8261.0
2022-08-10 11:00:00,110.31,111.12,110.31,110.84,26819.0,101.211,101.9542,101.211,101.6973,26819.0
2022-08-10 11:10:00,110.82,110.9,110.62,110.9,9613.0,101.679,101.7524,101.4955,101.7524,9613.0
2022-08-10 11:20:00,110.9,111.35,110.89,111.35,11213.0,101.7524,102.1652,101.7432,102.1652,11213.0
2022-08-10 11:30:00,111.34,111.64,111.34,111.41,19479.0,102.1561,102.4313,102.1561,102.2203,19479.0
2022-08-10 11:40:00,111.39,111.77,111.37,111.67,13951.0,102.2019,102.5506,102.1836,102.4588,13951.0
2022-08-10 11:50:00,111.64,111.84,111.53,111.68,9700.0,102.4313,102.6148,102.3304,102.468,9700.0
2022-08-10 12:00:00,111.83,111.88,111.55,111.58,7971.0,102.6056,102.6515,102.3487,102.3763,7971.0
2022-08-10 12:10:00,111.56,111.63,111.16,111.21,13110.0,102.3579,102.4221,101.9909,102.0368,13110.0
2022-08-10 12:20:00,111.16,111.19,110.94,111.09,14586.0,101.9909,102.0184,101.7891,101.9267,14586.0
2022-08-10 12:30:00,111.06,111.09,110.9,110.9,9530.0,101.8992,101.9267,101.7524,101.7524,9530.0
2022-08-10 12:40:00,110.96,111.1,110.86,110.86,6286.0,101.8074,101.9359,101.7157,101.7157,6286.0
2022-08-10 12:50:00,110.8,110.8,110.61,110.69,6652.0,101.6606,101.6606,101.4863,101.5597,6652.0
2022-08-10 13:00:00,110.65,110.83,110.41,110.76,8612.0,101.523,101.6881,101.3028,101.6239,8612.0
2022-08-10 13:10:00,110.81,111.01,110.77,110.86,11136.0,101.6698,101.8533,101.6331,101.7157,11136.0
2022-08-10 13:20:00,110.86,110.91,110.76,110.81,6149.0,101.7157,101.7615,101.6239,101.6698,6149.0
2022-08-10 13:30:00,110.75,111.03,110.66,110.96,7711.0,101.6147,101.8716,101.5322,101.8074,7711.0
2022-08-10 13:40:00,110.96,111.21,110.85,111.2,7110.0,101.8074,102.0368,101.7065,102.0276,7110.0
2022-08-10 13:50:00,111.24,111.32,111.02,111.05,9101.0,102.0643,102.1377,101.8625,101.89,9101.0
2022-08-10 14:00:00,111.05,111.16,110.95,110.96,5587.0,101.89,101.9909,101.7982,101.8074,5587.0
2022-08-10 14:10:00,110.97,111.0,110.73,110.79,5088.0,101.8166,101.8441,101.5964,101.6514,5088.0
2022-08-10 14:20:00,110.75,110.91,110.71,110.9,7099.0,101.6147,101.7615,101.578,101.7524,7099.0
2022-08-10 14:30:00,110.87,111.02,110.72,110.94,7199.0,101.7248,101.8625,101.5872,101.7891,7199.0
2022-08-10 14:40:00,110.99,111.06,110.9,110.9,8114.0,101.8349,101.8992,101.7524,101.7524,8114.0
2022-08-10 14:50:00,110.88,111.0,110.76,110.78,7302.0,101.734,101.8441,101.6239,101.6423,7302.0
2022-08-10 15:00:00,110.72,110.92,110.66,110.78,14702.0,101.5872,101.7707,101.5322,101.6423,14702.0
2022-08-10 15:10:00,110.77,111.09,110.77,111.07,11519.0,101.6331,101.9267,101.6331,101.9083,11519.0
2022-08-10 15:20:00,111.07,111.28,110.99,111.26,16395.0,101.9083,102.101,101.8349,102.0827,16395.0
2022-08-10 15:30:00,111.25,111.34,111.06,111.28,23897.0,102.0735,102.1561,101.8992,102.101,23897.0
2022-08-10 15:40:00,111.29,111.29,111.05,111.05,38445.0,102.1102,102.1102,101.89,101.89,38445.0
2022-08-10 15:50:00,111.07,111.18,110.9,111.01,157439.0,101.9083,102.0093,101.7524,101.8533,157439.0
2022-08-11 09:30:00,111.98,112.44,111.47,112.44,22511.0,102.7433,103.1653,102.2753,103.1653,22511.0
2022-08-11 09:40:00,112.24,112.91,112.2,112.67,12823.0,102.9818,103.5966,102.9451,103.3764,12823.0
2022-08-11 09:50:00,112.68,112.68,112.19,112.33,16858.0,103.3855,103.3855,102.936,103.0644,16858.0
2022-08-11 10:00:00,112.38,112.9,112.38,112.87,10943.0,103.1103,103.5874,103.1103,103.5599,10943.0
2022-08-11 10:10:00,112.96,113.64,112.95,113.51,12055.0,103.6424,104.2664,103.6333,104.1471,12055.0
2022-08-11 10:20:00,113.53,113.53,112.83,112.97,10679.0,104.1654,104.1654,103.5232,103.6516,10679.0
2022-08-11 10:30:00,113.0,113.17,112.85,112.99,9301.0,103.6791,103.8351,103.5415,103.67,9301.0
2022-08-11 10:40:00,112.94,113.04,112.4,112.44,11698.0,103.6241,103.7158,103.1286,103.1653,11698.0
2022-08-11 10:50:00,112.42,112.67,112.38,112.53,5673.0,103.147,103.3764,103.1103,103.2479,5673.0
2022-08-11 11:00:00,112.52,112.72,111.88,111.95,12798.0,103.2387,103.4222,102.6515,102.7158,12798.0
2022-08-11 11:10:00,111.92,112.09,111.5,111.5,15823.0,102.6882,102.8442,102.3029,102.3029,15823.0
2022-08-11 11:20:00,111.54,111.86,111.39,111.86,6877.0,102.3396,102.6332,102.2019,102.6332,6877.0
2022-08-11 11:30:00,111.81,112.02,111.72,111.75,6791.0,102.5873,102.78,102.5047,102.5322,6791.0
2022-08-11 11:40:00,111.78,111.89,111.46,111.49,5993.0,102.5598,102.6607,102.2662,102.2937,5993.0
2022-08-11 11:50:00,111.45,111.45,111.02,111.14,8618.0,102.257,102.257,101.8625,101.9726,8618.0
2022-08-11 12:00:00,111.16,111.46,111.11,111.16,12461.0,101.9909,102.2662,101.945,101.9909,12461.0
2022-08-11 12:10:00,111.16,111.28,110.89,111.25,21096.0,101.9909,102.101,101.7432,102.0735,21096.0
2022-08-11 12:20:00,111.18,111.2,110.89,111.2,5957.0,102.0093,102.0276,101.7432,102.0276,5957.0
2022-08-11 12:30:00,111.42,111.69,111.42,111.58,4931.0,102.2295,102.4772,102.2295,102.3763,4931.0
2022-08-11 12:40:00,111.61,111.73,111.44,111.58,6116.0,102.4038,102.5139,102.2478,102.3763,6116.0
2022-08-11 12:50:00,111.57,111.76,111.55,111.69,8022.0,102.3671,102.5414,102.3487,102.4772,8022.0
2022-08-11 13:00:00,111.72,111.74,111.35,111.41,5012.0,102.5047,102.5231,102.1652,102.2203,5012.0
2022-08-11 13:10:00,111.41,111.71,111.41,111.64,3900.0,102.2203,102.4955,102.2203,102.4313,3900.0
2022-08-11 13:20:00,111.57,111.7,111.43,111.43,6017.0,102.3671,102.4864,102.2386,102.2386,6017.0
2022-08-11 13:30:00,111.43,111.45,111.21,111.43,3434.0,102.2386,102.257,102.0368,102.2386,3434.0
2022-08-11 13:40:00,111.43,111.59,111.38,111.46,6090.0,102.2386,102.3854,102.1928,102.2662,6090.0
2022-08-11 13:50:00,111.47,111.58,111.21,111.31,6389.0,102.2753,102.3763,102.0368,102.1285,6389.0
2022-08-11 14:00:00,111.28,111.31,111.01,111.15,7262.0,102.101,102.1285,101.8533,101.9817,7262.0
2022-08-11 14:10:00,111.17,111.21,110.89,111.21,8165.0,102.0001,102.0368,101.7432,102.0368,8165.0
2022-08-11 14:20:00,111.2,111.39,111.16,111.27,6280.0,102.0276,102.2019,101.9909,102.0918,6280.0
2022-08-11 14:30:00,111.28,111.28,110.92,110.95,10052.0,102.101,102.101,101.7707,101.7982,10052.0
2022-08-11 14:40:00,110.83,110.95,110.57,110.69,11138.0,101.6881,101.7982,101.4496,101.5597,11138.0
2022-08-11 14:50:00,110.65,110.66,110.38,110.57,14411.0,101.523,101.5322,101.2753,101.4496,14411.0
2022-08-11 15:00:00,110.56,110.6,110.41,110.46,11549.0,101.4404,101.4771,101.3028,101.3487,11549.0
2022-08-11 15:10:00,110.5,110.5,110.11,110.32,9550.0,101.3854,101.3854,101.0275,101.2202,9550.0
2022-08-11 15:20:00,110.31,110.46,110.15,110.42,11113.0,101.211,101.3487,101.0642,101.312,11113.0
2022-08-11 15:30:00,110.45,110.56,110.32,110.33,20923.0,101.3395,101.4404,101.2202,101.2294,20923.0
2022-08-11 15:40:00,110.34,110.51,110.2,110.27,25914.0,101.2386,101.3945,101.1101,101.1743,25914.0
2022-08-11 15:50:00,110.24,110.77,110.06,110.24,139580.0,101.1468,101.6331,100.9816,101.1468,139580.0
2022-08-12 09:30:00,111.51,111.96,110.99,111.96,25783.0,102.312,102.7249,101.8349,102.7249,25783.0
2022-08-12 09:40:00,111.98,113.15,111.98,112.49,31539.0,102.7433,103.8168,102.7433,103.2112,31539.0
2022-08-12 09:50:00,112.47,112.89,112.32,112.89,15054.0,103.1929,103.5782,103.0552,103.5782,15054.0
2022-08-12 10:00:00,112.77,112.8,112.16,112.47,22632.0,103.4681,103.4956,102.9084,103.1929,22632.0
2022-08-12 10:10:00,112.49,113.0,112.47,113.0,26085.0,103.2112,103.6791,103.1929,103.6791,26085.0
2022-08-12 10:20:00,113.01,113.01,112.43,112.56,13577.0,103.6883,103.6883,103.1562,103.2754,13577.0
2022-08-12 10:30:00,112.52,112.58,112.01,112.02,11035.0,103.2387,103.2938,102.7708,102.78,11035.0
2022-08-12 10:40:00,111.99,112.2,111.9,111.93,18969.0,102.7525,102.9451,102.6699,102.6974,18969.0
2022-08-12 10:50:00,111.97,112.19,111.97,112.12,4363.0,102.7341,102.936,102.7341,102.8717,4363.0
2022-08-12 11:00:00,112.06,112.46,111.95,112.35,32161.0,102.8167,103.1837,102.7158,103.0828,32161.0
2022-08-12 11:10:00,112.33,112.61,112.29,112.43,5619.0,103.0644,103.3213,103.0277,103.1562,5619.0
2022-08-12 11:20:00,112.47,112.74,112.47,112.51,6093.0,103.1929,103.4406,103.1929,103.2296,6093.0
2022-08-12 11:30:00,112.47,112.73,112.44,112.73,7133.0,103.1929,103.4314,103.1653,103.4314,7133.0
2022-08-12 11:40:00,112.69,112.79,112.47,112.49,6953.0,103.3947,103.4865,103.1929,103.2112,6953.0
2022-08-12 11:50:00,112.54,112.77,112.53,112.54,17411.0,103.2571,103.4681,103.2479,103.2571,17411.0
2022-08-12 12:00:00,112.55,112.87,112.52,112.83,9714.0,103.2663,103.5599,103.2387,103.5232,9714.0
2022-08-12 12:10:00,112.77,112.84,112.73,112.84,7887.0,103.4681,103.5323,103.4314,103.5323,7887.0
2022-08-12 12:20:00,112.84,113.27,112.84,113.23,18204.0,103.5323,103.9269,103.5323,103.8902,18204.0
2022-08-12 12:30:00,113.21,113.29,113.05,113.19,9110.0,103.8718,103.9452,103.725,103.8535,9110.0
2022-08-12 12:40:00,113.13,113.21,113.05,113.13,6557.0,103.7984,103.8718,103.725,103.7984,6557.0
2022-08-12 12:50:00,113.1,113.1,112.97,113.01,5559.0,103.7709,103.7709,103.6516,103.6883,5559.0
2022-08-12 13:00:00,113.05,113.28,112.94,113.22,8453.0,103.725,103.936,103.6241,103.881,8453.0
2022-08-12 13:10:00,113.25,113.56,113.21,113.55,8640.0,103.9085,104.1929,103.8718,104.1838,8640.0
2022-08-12 13:20:00,113.56,113.63,113.49,113.53,30539.0,104.1929,104.2572,104.1287,104.1654,30539.0
2022-08-12 13:30:00,113.56,113.65,113.41,113.52,9976.0,104.1929,104.2755,104.0553,104.1562,9976.0
2022-08-12 13:40:00,113.52,113.52,113.31,113.37,12037.0,104.1562,104.1562,103.9636,104.0186,12037.0
2022-08-12 13:50:00,113.41,113.64,113.4,113.47,10129.0,104.0553,104.2664,104.0461,104.1104,10129.0
2022-08-12 14:00:00,113.48,113.69,113.46,113.62,16069.0,104.1195,104.3122,104.1012,104.248,16069.0
2022-08-12 14:10:00,113.62,113.63,113.42,113.45,14004.0,104.248,104.2572,104.0645,104.092,14004.0
2022-08-12 14:20:00,113.46,113.48,113.31,113.48,28642.0,104.1012,104.1195,103.9636,104.1195,28642.0
2022-08-12 14:30:00,113.46,113.8,113.45,113.79,13089.0,104.1012,104.4132,104.092,104.404,13089.0
2022-08-12 14:40:00,113.78,113.94,113.67,113.94,11910.0,104.3948,104.5416,104.2939,104.5416,11910.0
2022-08-12 14:50:00,113.94,113.97,113.49,113.5,13379.0,104.5416,104.5691,104.1287,104.1379,13379.0
2022-08-12 15:00:00,113.5,113.54,113.29,113.46,20172.0,104.1379,104.1746,103.9452,104.1012,20172.0
2022-08-12 15:10:00,113.47,113.61,113.34,113.4,23732.0,104.1104,104.2388,103.9911,104.0461,23732.0
2022-08-12 15:20:00,113.42,113.63,113.38,113.61,17177.0,104.0645,104.2572,104.0278,104.2388,17177.0
2022-08-12 15:30:00,113.6,113.68,113.47,113.61,23641.0,104.2296,104.3031,104.1104,104.2388,23641.0
2022-08-12 15:40:00,113.6,113.6,113.39,113.51,38973.0,104.2296,104.2296,104.037,104.1471,38973.0
2022-08-12 15:50:00,113.53,113.53,113.31,113.4,107127.0,104.1654,104.1654,103.9636,104.0461,107127.0
2022-08-15 09:30:00,113.12,113.9,112.95,113.14,26788.0,103.7892,104.5049,103.6333,103.8076,26788.0
2022-08-15 09:40:00,113.15,113.15,111.94,112.36,25784.0,103.8168,103.8168,102.7066,103.0919,25784.0
2022-08-15 09:50:00,112.28,113.23,112.27,113.1,15667.0,103.0185,103.8902,103.0094,103.7709,15667.0
2022-08-15 10:00:00,113.13,113.19,112.57,112.59,17981.0,103.7984,103.8535,103.2846,103.303,17981.0
2022-08-15 10:10:00,112.59,112.65,112.0,112.12,20114.0,103.303,103.358,102.7616,102.8717,20114.0
2022-08-15 10:20:00,112.07,112.07,111.58,111.78,18427.0,102.8259,102.8259,102.3763,102.5598,18427.0
2022-08-15 10:30:00,111.78,111.92,111.45,111.55,12867.0,102.5598,102.6882,102.257,102.3487,12867.0
2022-08-15 10:40:00,111.52,111.75,111.52,111.63,18782.0,102.3212,102.5322,102.3212,102.4221,18782.0
2022-08-15 10:50:00,111.63,112.04,111.6,111.92,13776.0,102.4221,102.7983,102.3946,102.6882,13776.0
2022-08-15 11:00:00,111.87,111.9,111.49,111.55,20211.0,102.6423,102.6699,102.2937,102.3487,20211.0
2022-08-15 11:10:00,111.57,111.59,111.24,111.53,10120.0,102.3671,102.3854,102.0643,102.3304,10120.0
2022-08-15 11:20:00,111.53,111.89,111.52,111.68,7547.0,102.3304,102.6607,102.3212,102.468,7547.0
2022-08-15 11:30:00,111.77,112.0,111.77,112.0,7405.0,102.5506,102.7616,102.5506,102.7616,7405.0
2022-08-15 11:40:00,112.0,112.42,111.81,112.4,10332.0,102.7616,103.147,102.5873,103.1286,10332.0
2022-08-15 11:50:00,112.42,112.56,112.31,112.55,5827.0,103.147,103.2754,103.0461,103.2663,5827.0
2022-08-15 12:00:00,112.52,112.55,112.3,112.38,20674.0,103.2387,103.2663,103.0369,103.1103,20674.0
2022-08-15 12:10:00,112.35,112.42,112.1,112.11,16632.0,103.0828,103.147,102.8534,102.8626,16632.0
2022-08-15 12:20:00,112.11,112.28,112.0,112.28,8884.0,102.8626,103.0185,102.7616,103.0185,8884.0
2022-08-15 12:30:00,112.24,112.24,112.1,112.16,8565.0,102.9818,102.9818,102.8534,102.9084,8565.0
2022-08-15 12:40:00,112.22,112.3,112.12,112.22,8038.0,102.9635,103.0369,102.8717,102.9635,8038.0
2022-08-15 12:50:00,112.29,112.5,112.26,112.43,7049.0,103.0277,103.2204,103.0002,103.1562,7049.0
2022-08-15 13:00:00,112.48,112.51,112.4,112.48,6474.0,103.202,103.2296,103.1286,103.202,6474.0
2022-08-15 13:10:00,112.48,112.52,112.38,112.48,6887.0,103.202,103.2387,103.1103,103.202,6887.0
2022-08-15 13:20:00,112.45,112.55,112.39,112.46,5136.0,103.1745,103.2663,103.1195,103.1837,5136.0
2022-08-15 13:30:00,112.44,112.5,112.14,112.15,4557.0,103.1653,103.2204,102.8901,102.8993,4557.0
2022-08-15 13:40:00,112.2,112.25,112.12,112.19,2754.0,102.9451,102.991,102.8717,102.936,2754.0
2022-08-15 13:50:00,112.2,112.23,112.1,112.2,3737.0,102.9451,102.9727,102.8534,102.9451,3737.0
2022-08-15 14:00:00,112.2,112.3,112.16,112.19,2591.0,102.9451,103.0369,102.9084,102.936,2591.0
2022-08-15 14:10:00,112.18,112.26,112.1,112.11,11099.0,102.9268,103.0002,102.8534,102.8626,11099.0
2022-08-15 14:20:00,112.13,112.16,111.91,112.0,21230.0,102.8809,102.9084,102.6791,102.7616,21230.0
2022-08-15 14:30:00,112.02,112.35,112.02,112.33,5098.0,102.78,103.0828,102.78,103.0644,5098.0
2022-08-15 14:40:00,112.33,112.42,112.28,112.42,5572.0,103.0644,103.147,103.0185,103.147,5572.0
2022-08-15 14:50:00,112.43,112.54,112.34,112.44,5342.0,103.1562,103.2571,103.0736,103.1653,5342.0
2022-08-15 15:00:00,112.44,112.58,112.39,112.55,6788.0,103.1653,103.2938,103.1195,103.2663,6788.0
2022-08-15 15:10:00,112.5,112.72,112.45,112.72,12178.0,103.2204,103.4222,103.1745,103.4222,12178.0
2022-08-15 15:20:00,112.72,112.87,112.71,112.87,17514.0,103.4222,103.5599,103.4131,103.5599,17514.0
2022-08-15 15:30:00,112.84,112.85,112.5,112.59,28705.0,103.5323,103.5415,103.2204,103.303,28705.0
2022-08-15 15:40:00,112.58,112.84,112.47,112.72,27302.0,103.2938,103.5323,103.1929,103.4222,27302.0
2022-08-15 15:50:00,112.72,112.77,112.49,112.56,76598.0,103.4222,103.4681,103.2112,103.2754,76598.0
2022-08-16 09:30:00,112.14,112.29,111.25,111.35,21841.0,102.8901,103.0277,102.0735,102.1652,21841.0
2022-08-16 09:40:00,111.2,111.38,110.73,110.8,14376.0,102.0276,102.1928,101.5964,101.6606,14376.0
2022-08-16 09:50:00,110.78,111.34,110.71,111.34,7941.0,101.6423,102.1561,101.578,102.1561,7941.0
2022-08-16 10:00:00,111.2,111.2,110.76,110.85,13328.0,102.0276,102.0276,101.6239,101.7065,13328.0
2022-08-16 10:10:00,110.85,111.18,110.7,110.96,7752.0,101.7065,102.0093,101.5689,101.8074,7752.0
2022-08-16 10:20:00,111.07,111.07,110.77,110.81,6960.0,101.9083,101.9083,101.6331,101.6698,6960.0
2022-08-16 10:30:00,110.76,110.76,110.14,110.38,13826.0,101.6239,101.6239,101.055,101.2753,13826.0
2022-08-16 10:40:00,110.35,110.89,110.3,110.78,10117.0,101.2477,101.7432,101.2019,101.6423,10117.0
2022-08-16 10:50:00,110.87,111.05,110.66,110.75,6936.0,101.7248,101.89,101.5322,101.6147,6936.0
2022-08-16 11:00:00,110.74,110.86,110.59,110.6,6820.0,101.6056,101.7157,101.4679,101.4771,6820.0
2022-08-16 11:10:00,110.7,111.35,110.66,111.27,9835.0,101.5689,102.1652,101.5322,102.0918,9835.0
2022-08-16 11:20:00,111.28,111.32,111.09,111.31,6548.0,102.101,102.1377,101.9267,102.1285,6548.0
2022-08-16 11:30:00,111.27,111.5,111.24,111.27,6123.0,102.0918,102.3029,102.0643,102.0918,6123.0
2022-08-16 11:40:00,111.34,111.4,111.24,111.33,5056.0,102.1561,102.2111,102.0643,102.1469,5056.0
2022-08-16 11:50:00,111.24,111.58,111.24,111.42,4491.0,102.0643,102.3763,102.0643,102.2295,4491.0
2022-08-16 12:00:00,111.45,111.57,111.37,111.46,7488.0,102.257,102.3671,102.1836,102.2662,7488.0
2022-08-16 12:10:00,111.48,111.68,111.44,111.63,4774.0,102.2845,102.468,102.2478,102.4221,4774.0
2022-08-16 12:20:00,111.6,111.64,111.44,111.46,3520.0,102.3946,102.4313,102.2478,102.2662,3520.0
2022-08-16 12:30:00,111.45,111.52,111.39,111.47,8150.0,102.257,102.3212,102.2019,102.2753,8150.0
2022-08-16 12:40:00,111.42,111.47,111.25,111.25,7565.0,102.2295,102.2753,102.0735,102.0735,7565.0
2022-08-16 12:50:00,111.22,111.4,111.21,111.34,2779.0,102.046,102.2111,102.0368,102.1561,2779.0
2022-08-16 13:00:00,111.38,111.61,111.38,111.61,4930.0,102.1928,102.4038,102.1928,102.4038,4930.0
2022-08-16 13:10:00,111.61,111.7,111.48,111.61,8990.0,102.4038,102.4864,102.2845,102.4038,8990.0
2022-08-16 13:20:00,111.61,111.68,111.54,111.57,3871.0,102.4038,102.468,102.3396,102.3671,3871.0
2022-08-16 13:30:00,111.59,111.95,111.55,111.93,3442.0,102.3854,102.7158,102.3487,102.6974,3442.0
2022-08-16 13:40:00,111.92,111.92,111.64,111.7,5987.0,102.6882,102.6882,102.4313,102.4864,5987.0
2022-08-16 13:50:00,111.67,111.79,111.62,111.74,5263.0,102.4588,102.5689,102.413,102.5231,5263.0
2022-08-16 14:00:00,111.74,111.97,111.72,111.96,5590.0,102.5231,102.7341,102.5047,102.7249,5590.0
2022-08-16 14:10:00,111.94,112.06,111.87,111.9,7887.0,102.7066,102.8167,102.6423,102.6699,7887.0
2022-08-16 14:20:00,111.89,111.91,111.78,111.84,4438.0,102.6607,102.6791,102.5598,102.6148,4438.0
2022-08-16 14:30:00,111.83,111.94,111.27,111.28,4500.0,102.6056,102.7066,102.0918,102.101,4500.0
2022-08-16 14:40:00,111.17,111.2,110.7,110.81,10651.0,102.0001,102.0276,101.5689,101.6698,10651.0
2022-08-16 14:50:00,110.89,111.02,110.8,111.0,9821.0,101.7432,101.8625,101.6606,101.8441,9821.0
2022-08-16 15:00:00,110.98,111.03,110.66,110.91,8038.0,101.8258,101.8716,101.5322,101.7615,8038.0
2022-08-16 15:10:00,110.82,110.89,110.7,110.88,9354.0,101.679,101.7432,101.5689,101.734,9354.0
2022-08-16 15:20:00,110.88,111.2,110.81,111.12,8233.0,101.734,102.0276,101.6698,101.9542,8233.0
2022-08-16 15:30:00,111.07,111.35,111.05,111.28,12577.0,101.9083,102.1652,101.89,102.101,12577.0
2022-08-16 15:40:00,111.31,111.47,111.17,111.45,16480.0,102.1285,102.2753,102.0001,102.257,16480.0
2022-08-16 15:50:00,111.53,111.57,111.26,111.26,80387.0,102.3304,102.3671,102.0827,102.0827,80387.0
2022-08-17 09:30:00,109.4,109.78,108.8,108.89,28830.0,100.3761,100.7247,99.8256,99.9082,28830.0
2022-08-17 09:40:00,108.93,108.93,108.17,108.54,10521.0,99.9449,99.9449,99.2475,99.587,10521.0
2022-08-17 09:50:00,108.58,108.66,108.24,108.55,9071.0,99.6237,99.6971,99.3118,99.5962,9071.0
2022-08-17 10:00:00,108.37,108.94,108.3,108.52,6477.0,99.431,99.954,99.3668,99.5687,6477.0
2022-08-17 10:10:00,108.48,108.63,107.76,108.15,9096.0,99.532,99.6696,98.8714,99.2292,9096.0
2022-08-17 10:20:00,108.21,108.47,108.03,108.04,5932.0,99.2842,99.5228,99.1191,99.1283,5932.0
2022-08-17 10:30:00,107.94,108.23,107.85,108.03,16846.0,99.0365,99.3026,98.9539,99.1191,16846.0
2022-08-17 10:40:00,108.02,108.44,107.92,108.24,21790.0,99.1099,99.4953,99.0182,99.3118,21790.0
2022-08-17 10:50:00,108.23,108.31,107.88,108.02,20970.0,99.3026,99.376,98.9815,99.1099,20970.0
2022-08-17 11:00:00,108.07,108.15,107.61,107.64,9751.0,99.1558,99.2292,98.7337,98.7613,9751.0
2022-08-17 11:10:00,107.63,107.85,107.44,107.83,9323.0,98.7521,98.9539,98.5778,98.9356,9323.0
2022-08-17 11:20:00,107.82,108.2,107.8,107.93,7467.0,98.9264,99.2751,98.9081,99.0273,7467.0
2022-08-17 11:30:00,107.92,108.08,107.81,107.95,7291.0,99.0182,99.165,98.9172,99.0457,7291.0
2022-08-17 11:40:00,107.98,107.98,107.63,107.71,9495.0,99.0732,99.0732,98.7521,98.8255,9495.0
2022-08-17 11:50:00,107.74,107.81,107.63,107.71,9659.0,98.853,98.9172,98.7521,98.8255,9659.0
2022-08-17 12:00:00,107.73,108.07,107.73,107.77,6359.0,98.8438,99.1558,98.8438,98.8805,6359.0
2022-08-17 12:10:00,107.63,107.71,107.47,107.68,10977.0,98.7521,98.8255,98.6053,98.798,10977.0
2022-08-17 12:20:00,107.66,107.95,107.63,107.93,8512.0,98.7796,99.0457,98.7521,99.0273,8512.0
2022-08-17 12:30:00,107.89,108.34,107.89,108.24,6653.0,98.9906,99.4035,98.9906,99.3118,6653.0
2022-08-17 12:40:00,108.18,108.25,108.04,108.05,4731.0,99.2567,99.3209,99.1283,99.1374,4731.0
2022-08-17 12:50:00,108.03,108.13,107.99,108.09,6335.0,99.1191,99.2108,99.0824,99.1741,6335.0
2022-08-17 13:00:00,108.14,108.17,107.89,107.9,6231.0,99.22,99.2475,98.9906,98.9998,6231.0
2022-08-17 13:10:00,107.92,108.21,107.92,107.98,11142.0,99.0182,99.2842,99.0182,99.0732,11142.0
2022-08-17 13:20:00,108.04,108.25,108.04,108.25,2943.0,99.1283,99.3209,99.1283,99.3209,2943.0
2022-08-17 13:30:00,108.22,108.33,108.05,108.14,8416.0,99.2934,99.3943,99.1374,99.22,8416.0
2022-08-17 13:40:00,108.16,108.29,108.16,108.25,2909.0,99.2384,99.3576,99.2384,99.3209,2909.0
2022-08-17 13:50:00,108.24,108.42,108.24,108.37,4544.0,99.3118,99.4769,99.3118,99.431,4544.0
2022-08-17 14:00:00,108.53,108.97,108.28,108.83,13254.0,99.5779,99.9816,99.3485,99.8531,13254.0
2022-08-17 14:10:00,108.77,109.25,108.77,109.11,10349.0,99.7981,100.2385,99.7981,100.11,10349.0
2022-08-17 14:20:00,109.06,109.45,108.89,109.42,8560.0,100.0641,100.422,99.9082,100.3944,8560.0
2022-08-17 14:30:00,109.45,109.79,109.42,109.78,8616.0,100.422,100.7339,100.3944,100.7247,8616.0
2022-08-17 14:40:00,109.71,109.71,109.19,109.29,11906.0,100.6605,100.6605,100.1834,100.2752,11906.0
2022-08-17 14:50:00,109.33,109.38,109.15,109.22,6628.0,100.3119,100.3577,100.1467,100.2109,6628.0
2022-08-17 15:00:00,109.13,109.47,109.13,109.34,8788.0,100.1284,100.4403,100.1284,100.321,8788.0
2022-08-17 15:10:00,109.31,109.31,108.91,108.91,20372.0,100.2935,100.2935,99.9265,99.9265,20372.0
2022-08-17 15:20:00,108.88,109.2,108.79,109.2,11541.0,99.899,100.1926,99.8164,100.1926,11541.0
2022-08-17 15:30:00,109.17,109.24,109.02,109.14,20214.0,100.1651,100.2293,100.0274,100.1375,20214.0
2022-08-17 15:40:00,109.16,109.21,108.98,109.06,30219.0,100.1559,100.2018,99.9907,100.0641,30219.0
2022-08-17 15:50:00,109.07,109.36,108.7,108.76,114367.0,100.0733,100.3394,99.7338,99.7889,114367.0
2022-08-18 09:30:00,108.93,109.73,108.2,109.73,42767.0,99.9449,100.6789,99.2751,100.6789,42767.0
2022-08-18 09:40:00,109.62,109.98,109.4,109.56,12785.0,100.5779,100.9082,100.3761,100.5229,12785.0
2022-08-18 09:50:00,109.78,110.11,109.31,109.5,13796.0,100.7247,101.0275,100.2935,100.4678,13796.0
2022-08-18 10:00:00,109.47,109.78,109.23,109.75,13828.0,100.4403,100.7247,100.2201,100.6972,13828.0
2022-08-18 10:10:00,109.73,110.05,109.57,109.98,6854.0,100.6789,100.9725,100.5321,100.9082,6854.0
2022-08-18 10:20:00,109.99,110.23,109.72,109.89,9088.0,100.9174,101.1376,100.6697,100.8257,9088.0
2022-08-18 10:30:00,109.88,110.43,109.78,110.4,9231.0,100.8165,101.3211,100.7247,101.2936,9231.0
2022-08-18 10:40:00,110.37,110.98,110.33,110.91,13877.0,101.2661,101.8258,101.2294,101.7615,13877.0
2022-08-18 10:50:00,110.97,111.15,110.65,110.72,10354.0,101.8166,101.9817,101.523,101.5872,10354.0
2022-08-18 11:00:00,110.79,110.84,110.36,110.73,18456.0,101.6514,101.6973,101.2569,101.5964,18456.0
2022-08-18 11:10:00,110.83,111.21,110.75,110.9,9385.0,101.6881,102.0368,101.6147,101.7524,9385.0
2022-08-18 11:20:00,110.9,111.21,110.89,111.11,29429.0,101.7524,102.0368,101.7432,101.945,29429.0
2022-08-18 11:30:00,111.1,111.46,111.04,111.39,9525.0,101.9359,102.2662,101.8808,102.2019,9525.0
2022-08-18 11:40:00,111.35,111.53,111.05,111.21,9777.0,102.1652,102.3304,101.89,102.0368,9777.0
2022-08-18 11:50:00,111.18,111.23,110.97,111.14,15577.0,102.0093,102.0551,101.8166,101.9726,15577.0
2022-08-18 12:00:00,111.06,111.43,111.03,111.29,7405.0,101.8992,102.2386,101.8716,102.1102,7405.0
2022-08-18 12:10:00,111.26,111.27,111.1,111.24,5017.0,102.0827,102.0918,101.9359,102.0643,5017.0
2022-08-18 12:20:00,111.13,111.13,110.8,110.89,6706.0,101.9634,101.9634,101.6606,101.7432,6706.0
2022-08-18 12:30:00,110.9,110.98,110.65,110.74,9267.0,101.7524,101.8258,101.523,101.6056,9267.0
2022-08-18 12:40:00,110.7,110.79,110.41,110.73,5705.0,101.5689,101.6514,101.3028,101.5964,5705.0
2022-08-18 12:50:00,110.72,110.96,110.68,110.93,7149.0,101.5872,101.8074,101.5505,101.7799,7149.0
2022-08-18 13:00:00,110.94,111.06,110.75,111.06,3400.0,101.7891,101.8992,101.6147,101.8992,3400.0
2022-08-18 13:10:00,111.07,111.11,110.85,111.08,4530.0,101.9083,101.945,101.7065,101.9175,4530.0
2022-08-18 13:20:00,111.07,111.2,111.03,111.15,3985.0,101.9083,102.0276,101.8716,101.9817,3985.0
2022-08-18 13:30:00,111.17,111.27,111.1,111.27,4213.0,102.0001,102.0918,101.9359,102.0918,4213.0
2022-08-18 13:40:00,111.33,111.39,111.19,111.23,12470.0,102.1469,102.2019,102.0184,102.0551,12470.0
2022-08-18 13:50:00,111.21,111.32,111.16,111.21,11292.0,102.0368,102.1377,101.9909,102.0368,11292.0
2022-08-18 14:00:00,111.21,111.23,111.1,111.22,5852.0,102.0368,102.0551,101.9359,102.046,5852.0
2022-08-18 14:10:00,111.21,111.24,111.08,111.14,5172.0,102.0368,102.0643,101.9175,101.9726,5172.0
2022-08-18 14:20:00,111.06,111.06,110.95,111.02,2800.0,101.8992,101.8992,101.7982,101.8625,2800.0
2022-08-18 14:30:00,111.02,111.02,110.81,110.85,5003.0,101.8625,101.8625,101.6698,101.7065,5003.0
2022-08-18 14:40:00,110.83,110.99,110.81,110.95,5799.0,101.6881,101.8349,101.6698,101.7982,5799.0
2022-08-18 14:50:00,110.9,111.17,110.89,111.08,5512.0,101.7524,102.0001,101.7432,101.9175,5512.0
2022-08-18 15:00:00,111.03,111.08,110.91,111.03,7014.0,101.8716,101.9175,101.7615,101.8716,7014.0
2022-08-18 15:10:00,111.02,111.27,110.96,111.26,10024.0,101.8625,102.0918,101.8074,102.0827,10024.0
2022-08-18 15:20:00,111.23,111.29,111.1,111.25,9558.0,102.0551,102.1102,101.9359,102.0735,9558.0
2022-08-18 15:30:00,111.23,111.33,111.16,111.25,17683.0,102.0551,102.1469,101.9909,102.0735,17683.0
2022-08-18 15:40:00,111.22,111.34,111.12,111.26,31514.0,102.046,102.1561,101.9542,102.0827,31514.0
2022-08-18 15:50:00,111.27,111.27,110.86,111.03,93565.0,102.0918,102.0918,101.7157,101.8716,93565.0
2022-08-19 09:30:00,109.75,110.56,109.47,109.7,55634.0,100.6972,101.4404,100.4403,100.6513,55634.0
2022-08-19 09:40:00,109.69,109.74,108.7,108.75,7367.0,100.6422,100.688,99.7338,99.7797,7367.0
2022-08-19 09:50:00,108.73,109.14,108.58,108.99,10562.0,99.7614,100.1375,99.6237,99.9999,10562.0
2022-08-19 10:00:00,108.94,109.05,108.69,108.87,12343.0,99.954,100.055,99.7247,99.8898,12343.0
2022-08-19 10:10:00,108.8,108.91,108.63,108.66,6201.0,99.8256,99.9265,99.6696,99.6971,6201.0
2022-08-19 10:20:00,108.61,108.78,108.38,108.5,6663.0,99.6513,99.8072,99.4402,99.5503,6663.0
2022-08-19 10:30:00,108.47,108.68,108.28,108.36,7413.0,99.5228,99.7155,99.3485,99.4219,7413.0
2022-08-19 10:40:00,108.36,108.5,108.27,108.47,5603.0,99.4219,99.5503,99.3393,99.5228,5603.0
2022-08-19 10:50:00,108.41,108.43,108.1,108.16,6217.0,99.4677,99.4861,99.1833,99.2384,6217.0
2022-08-19 11:00:00,108.11,108.32,108.11,108.15,12429.0,99.1925,99.3852,99.1925,99.2292,12429.0
2022-08-19 11:10:00,108.2,108.27,108.06,108.27,5927.0,99.2751,99.3393,99.1466,99.3393,5927.0
2022-08-19 11:20:00,108.27,108.46,108.08,108.21,7071.0,99.3393,99.5136,99.165,99.2842,7071.0
2022-08-19 11:30:00,108.26,108.29,108.08,108.28,5697.0,99.3301,99.3576,99.165,99.3485,5697.0
2022-08-19 11:40:00,108.25,108.52,108.18,108.45,6836.0,99.3209,99.5687,99.2567,99.5045,6836.0
2022-08-19 11:50:00,108.46,108.46,108.13,108.14,5697.0,99.5136,99.5136,99.2108,99.22,5697.0
2022-08-19 12:00:00,108.13,108.37,108.11,108.27,13840.0,99.2108,99.431,99.1925,99.3393,13840.0
2022-08-19 12:10:00,108.3,108.52,108.3,108.47,5414.0,99.3668,99.5687,99.3668,99.5228,5414.0
2022-08-19 12:20:00,108.49,108.53,108.3,108.35,6078.0,99.5412,99.5779,99.3668,99.4127,6078.0
2022-08-19 12:30:00,108.32,108.51,108.18,108.51,6229.0,99.3852,99.5595,99.2567,99.5595,6229.0
2022-08-19 12:40:00,108.49,108.65,108.43,108.43,6657.0,99.5412,99.688,99.4861,99.4861,6657.0
2022-08-19 12:50:00,108.45,108.62,108.45,108.5,7090.0,99.5045,99.6604,99.5045,99.5503,7090.0
2022-08-19 13:00:00,108.52,108.61,108.37,108.37,5391.0,99.5687,99.6513,99.431,99.431,5391.0
2022-08-19 13:10:00,108.36,108.4,108.18,108.2,5991.0,99.4219,99.4586,99.2567,99.2751,5991.0
2022-08-19 13:20:00,108.2,108.2,107.92,107.96,10713.0,99.2751,99.2751,99.0182,99.0549,10713.0
2022-08-19 13:30:00,107.91,107.91,107.66,107.7,7506.0,99.009,99.009,98.7796,98.8163,7506.0
2022-08-19 13:40:00,107.74,107.88,107.74,107.81,6314.0,98.853,98.9815,98.853,98.9172,6314.0
2022-08-19 13:50:00,107.85,108.04,107.85,108.04,5862.0,98.9539,99.1283,98.9539,99.1283,5862.0
2022-08-19 14:00:00,107.97,108.02,107.92,107.96,4344.0,99.064,99.1099,99.0182,99.0549,4344.0
2022-08-19 14:10:00,107.98,108.03,107.8,107.91,6573.0,99.0732,99.1191,98.9081,99.009,6573.0
2022-08-19 14:20:00,107.9,108.01,107.85,108.01,4545.0,98.9998,99.1007,98.9539,99.1007,4545.0
2022-08-19 14:30:00,108.0,108.06,107.94,108.03,6346.0,99.0916,99.1466,99.0365,99.1191,6346.0
2022-08-19 14:40:00,108.01,108.12,107.96,108.07,8647.0,99.1007,99.2017,99.0549,99.1558,8647.0
2022-08-19 14:50:00,108.08,108.11,107.86,107.97,6468.0,99.165,99.1925,98.9631,99.064,6468.0
2022-08-19 15:00:00,107.97,108.04,107.76,107.76,10673.0,99.064,99.1283,98.8714,98.8714,10673.0
2022-08-19 15:10:00,107.79,108.17,107.79,108.07,14283.0,98.8989,99.2475,98.8989,99.1558,14283.0
2022-08-19 15:20:00,108.11,108.3,108.02,108.3,17084.0,99.1925,99.3668,99.1099,99.3668,17084.0
2022-08-19 15:30:00,108.31,108.58,108.28,108.54,31842.0,99.376,99.6237,99.3485,99.587,31842.0
2022-08-19 15:40:00,108.52,108.54,108.2,108.35,40493.0,99.5687,99.587,99.2751,99.4127,40493.0
2022-08-19 15:50:00,108.36,108.6,108.04,108.12,116244.0,99.4219,99.6421,99.1283,99.2017,116244.0
2022-08-22 09:30:00,106.5,106.5,105.54,105.75,43509.0,97.7153,97.7153,96.8345,97.0272,43509.0
2022-08-22 09:40:00,105.84,106.28,105.71,105.9,18965.0,97.1097,97.5134,96.9905,97.1648,18965.0
2022-08-22 09:50:00,105.92,106.28,105.86,106.02,13254.0,97.1831,97.5134,97.1281,97.2749,13254.0
2022-08-22 10:00:00,105.97,105.97,105.61,105.9,8405.0,97.229,97.229,96.8987,97.1648,8405.0
2022-08-22 10:10:00,105.9,105.9,105.5,105.57,8164.0,97.1648,97.1648,96.7978,96.862,8164.0
2022-08-22 10:20:00,105.56,105.67,105.31,105.5,10761.0,96.8528,96.9538,96.6235,96.7978,10761.0
2022-08-22 10:30:00,105.48,105.56,105.27,105.46,10588.0,96.7794,96.8528,96.5868,96.7611,10588.0
2022-08-22 10:40:00,105.5,105.84,105.42,105.71,9635.0,96.7978,97.1097,96.7244,96.9905,9635.0
2022-08-22 10:50:00,105.64,105.64,105.3,105.33,7915.0,96.9262,96.9262,96.6143,96.6418,7915.0
2022-08-22 11:00:00,105.34,105.68,105.34,105.5,15858.0,96.651,96.9629,96.651,96.7978,15858.0
2022-08-22 11:10:00,105.51,105.52,105.25,105.3,13832.0,96.807,96.8161,96.5684,96.6143,13832.0
2022-08-22 11:20:00,105.33,105.44,105.04,105.05,14188.0,96.6418,96.7427,96.3757,96.3849,14188.0
2022-08-22 11:30:00,105.01,105.31,104.97,105.24,20308.0,96.3482,96.6235,96.3115,96.5592,20308.0
2022-08-22 11:40:00,105.23,105.43,105.09,105.22,10524.0,96.5501,96.7336,96.4216,96.5409,10524.0
2022-08-22 11:50:00,105.26,105.4,105.17,105.29,11514.0,96.5776,96.706,96.495,96.6051,11514.0
2022-08-22 12:00:00,105.27,105.34,105.05,105.05,6185.0,96.5868,96.651,96.3849,96.3849,6185.0
2022-08-22 12:10:00,105.07,105.12,104.9,105.05,8942.0,96.4033,96.4491,96.2473,96.3849,8942.0
2022-08-22 12:20:00,105.08,105.27,104.83,104.86,12890.0,96.4124,96.5868,96.183,96.2106,12890.0
2022-08-22 12:30:00,104.84,104.95,104.79,104.88,5493.0,96.1922,96.2931,96.1463,96.2289,5493.0
2022-08-22 12:40:00,104.84,104.86,104.53,104.63,7056.0,96.1922,96.2106,95.9078,95.9995,7056.0
2022-08-22 12:50:00,104.62,104.66,104.6,104.66,3173.0,95.9904,96.0271,95.972,96.0271,3173.0
2022-08-22 13:00:00,104.68,104.71,104.22,104.27,9043.0,96.0454,96.0729,95.6234,95.6692,9043.0
2022-08-22 13:10:00,104.21,104.32,104.1,104.29,8572.0,95.6142,95.7151,95.5133,95.6876,8572.0
2022-08-22 13:20:00,104.35,104.35,104.17,104.17,4728.0,95.7426,95.7426,95.5775,95.5775,4728.0
2022-08-22 13:30:00,104.15,104.15,104.03,104.07,9240.0,95.5591,95.5591,95.449,95.4857,9240.0
2022-08-22 13:40:00,104.05,104.23,104.05,104.18,5407.0,95.4674,95.6325,95.4674,95.5867,5407.0
2022-08-22 13:50:00,104.14,104.25,104.06,104.07,6123.0,95.55,95.6509,95.4766,95.4857,6123.0
2022-08-22 14:00:00,104.03,104.06,103.86,104.05,6290.0,95.449,95.4766,95.2931,95.4674,6290.0
2022-08-22 14:10:00,104.03,104.22,104.02,104.22,6278.0,95.449,95.6234,95.4399,95.6234,6278.0
2022-08-22 14:20:00,104.24,104.33,104.13,104.13,7094.0,95.6417,95.7243,95.5408,95.5408,7094.0
2022-08-22 14:30:00,104.12,104.12,103.91,103.91,8481.0,95.5316,95.5316,95.3389,95.3389,8481.0
2022-08-22 14:40:00,103.9,103.9,103.69,103.69,8498.0,95.3298,95.3298,95.1371,95.1371,8498.0
2022-08-22 14:50:00,103.72,103.78,103.61,103.78,15643.0,95.1646,95.2197,95.0637,95.2197,15643.0
2022-08-22 15:00:00,103.8,104.15,103.79,104.02,16871.0,95.238,95.5591,95.2288,95.4399,16871.0
2022-08-22 15:10:00,104.09,104.13,103.79,103.79,12421.0,95.5041,95.5408,95.2288,95.2288,12421.0
2022-08-22 15:20:00,103.75,103.89,103.61,103.75,19326.0,95.1921,95.3206,95.0637,95.1921,19326.0
2022-08-22 15:30:00,103.75,103.96,103.53,103.95,35412.0,95.1921,95.3848,94.9903,95.3756,35412.0
2022-08-22 15:40:00,103.95,103.96,103.46,103.77,46393.0,95.3756,95.3848,94.9261,95.2105,46393.0
2022-08-22 15:50:00,103.73,104.18,103.71,103.83,123451.0,95.1738,95.5867,95.1554,95.2655,123451.0
2022-08-23 09:30:00,104.16,104.47,103.94,104.2,15603.0,95.5683,95.8527,95.3665,95.605,15603.0
2022-08-23 09:40:00,104.38,104.72,103.88,104.61,7175.0,95.7702,96.0821,95.3114,95.9812,7175.0
2022-08-23 09:50:00,104.61,105.31,104.6,104.95,10754.0,95.9812,96.6235,95.972,96.2931,10754.0
2022-08-23 10:00:00,104.95,105.37,104.57,105.37,13130.0,96.2931,96.6785,95.9445,96.6785,13130.0
2022-08-23 10:10:00,105.35,105.63,105.26,105.27,4964.0,96.6602,96.9171,96.5776,96.5868,4964.0
2022-08-23 10:20:00,105.34,105.38,104.91,105.0,9575.0,96.651,96.6877,96.2564,96.339,9575.0
2022-08-23 10:30:00,105.01,105.22,104.68,104.68,9773.0,96.3482,96.5409,96.0454,96.0454,9773.0
2022-08-23 10:40:00,104.58,105.02,104.58,104.9,6406.0,95.9537,96.3574,95.9537,96.2473,6406.0
2022-08-23 10:50:00,104.88,105.01,104.32,104.48,9911.0,96.2289,96.3482,95.7151,95.8619,9911.0
2022-08-23 11:00:00,104.51,104.72,104.33,104.69,6970.0,95.8894,96.0821,95.7243,96.0546,6970.0
2022-08-23 11:10:00,104.7,104.96,104.65,104.92,6702.0,96.0638,96.3023,96.0179,96.2656,6702.0
2022-08-23 11:20:00,104.91,105.1,104.87,104.87,10373.0,96.2564,96.4308,96.2197,96.2197,10373.0
2022-08-23 11:30:00,104.9,105.03,104.75,104.82,7404.0,96.2473,96.3666,96.1096,96.1739,7404.0
2022-08-23 11:40:00,104.76,104.77,104.61,104.72,4892.0,96.1188,96.128,95.9812,96.0821,4892.0
2022-08-23 11:50:00,104.72,104.8,104.48,104.5,6597.0,96.0821,96.1555,95.8619,95.8803,6597.0
2022-08-23 12:00:00,104.48,104.67,104.36,104.67,13273.0,95.8619,96.0362,95.7518,96.0362,13273.0
2022-08-23 12:10:00,104.66,104.66,104.37,104.42,10002.0,96.0271,96.0271,95.761,95.8069,10002.0
2022-08-23 12:20:00,104.41,104.6,104.37,104.52,18495.0,95.7977,95.972,95.761,95.8986,18495.0
2022-08-23 12:30:00,104.53,104.74,104.51,104.65,7468.0,95.9078,96.1005,95.8894,96.0179,7468.0
2022-08-23 12:40:00,104.62,104.67,104.56,104.57,6654.0,95.9904,96.0362,95.9353,95.9445,6654.0
2022-08-23 12:50:00,104.6,104.74,104.5,104.7,11948.0,95.972,96.1005,95.8803,96.0638,11948.0
2022-08-23 13:00:00,104.69,104.74,104.59,104.65,6330.0,96.0546,96.1005,95.9628,96.0179,6330.0
2022-08-23 13:10:00,104.68,104.7,104.43,104.53,6281.0,96.0454,96.0638,95.816,95.9078,6281.0
2022-08-23 13:20:00,104.5,104.72,104.42,104.65,9348.0,95.8803,96.0821,95.8069,96.0179,9348.0
2022-08-23 13:30:00,104.68,104.77,104.58,104.58,11996.0,96.0454,96.128,95.9537,95.9537,11996.0
2022-08-23 13:40:00,104.59,104.64,104.39,104.48,7024.0,95.9628,96.0087,95.7793,95.8619,7024.0
2022-08-23 13:50:00,104.42,104.49,104.25,104.45,5124.0,95.8069,95.8711,95.6509,95.8344,5124.0
2022-08-23 14:00:00,104.43,104.61,104.38,104.48,4931.0,95.816,95.9812,95.7702,95.8619,4931.0
2022-08-23 14:10:00,104.51,104.72,104.45,104.64,5090.0,95.8894,96.0821,95.8344,96.0087,5090.0
2022-08-23 14:20:00,104.66,104.76,104.66,104.72,5065.0,96.0271,96.1188,96.0271,96.0821,5065.0
2022-08-23 14:30:00,104.74,104.74,104.46,104.61,8925.0,96.1005,96.1005,95.8436,95.9812,8925.0
2022-08-23 14:40:00,104.61,104.72,104.49,104.57,8763.0,95.9812,96.0821,95.8711,95.9445,8763.0
2022-08-23 14:50:00,104.56,104.68,104.5,104.66,25397.0,95.9353,96.0454,95.8803,96.0271,25397.0
2022-08-23 15:00:00,104.71,104.79,104.64,104.77,12452.0,96.0729,96.1463,96.0087,96.128,12452.0
2022-08-23 15:10:00,104.76,104.79,104.58,104.79,18121.0,96.1188,96.1463,95.9537,96.1463,18121.0
2022-08-23 15:20:00,104.79,104.79,104.54,104.58,12746.0,96.1463,96.1463,95.917,95.9537,12746.0
2022-08-23 15:30:00,104.6,104.65,104.4,104.48,22563.0,95.972,96.0179,95.7885,95.8619,22563.0
2022-08-23 15:40:00,104.44,104.63,104.33,104.47,31991.0,95.8252,95.9995,95.7243,95.8527,31991.0
2022-08-23 15:50:00,104.46,104.5,104.2,104.5,112825.0,95.8436,95.8803,95.605,95.8803,112825.0
2022-08-24 09:30:00,103.82,104.19,103.41,103.94,33308.0,95.8216,96.1631,95.4432,95.9323,33308.0
2022-08-24 09:40:00,103.9,103.93,103.13,103.14,31949.0,95.8954,95.9231,95.1847,95.194,31949.0
2022-08-24 09:50:00,103.21,103.41,103.01,103.22,12109.0,95.2586,95.4432,95.074,95.2678,12109.0
2022-08-24 10:00:00,103.25,103.59,102.98,103.32,18711.0,95.2955,95.6093,95.0463,95.3601,18711.0
2022-08-24 10:10:00,103.41,103.95,103.41,103.95,5525.0,95.4432,95.9416,95.4432,95.9416,5525.0
2022-08-24 10:20:00,103.93,104.04,103.74,103.81,7019.0,95.9231,96.0246,95.7477,95.8123,7019.0
2022-08-24 10:30:00,103.83,104.02,103.68,103.72,4983.0,95.8308,96.0062,95.6924,95.7293,4983.0
2022-08-24 10:40:00,103.68,103.72,103.45,103.57,9192.0,95.6924,95.7293,95.4801,95.5908,9192.0
2022-08-24 10:50:00,103.57,103.88,103.51,103.75,7599.0,95.5908,95.8769,95.5355,95.757,7599.0
2022-08-24 11:00:00,103.7,103.82,103.59,103.77,7995.0,95.7108,95.8216,95.6093,95.7754,7995.0
2022-08-24 11:10:00,103.8,104.39,103.8,104.15,9044.0,95.8031,96.3477,95.8031,96.1261,9044.0
2022-08-24 11:20:00,104.18,104.25,104.08,104.23,3908.0,96.1538,96.2184,96.0615,96.2,3908.0
2022-08-24 11:30:00,104.24,104.41,104.11,104.19,8349.0,96.2092,96.3661,96.0892,96.1631,8349.0
2022-08-24 11:40:00,104.21,104.45,104.21,104.4,13252.0,96.1815,96.403,96.1815,96.3569,13252.0
2022-08-24 11:50:00,104.38,104.49,104.28,104.34,10027.0,96.3384,96.44,96.2461,96.3015,10027.0
2022-08-24 12:00:00,104.33,104.52,104.28,104.41,10279.0,96.2923,96.4676,96.2461,96.3661,10279.0
2022-08-24 12:10:00,104.44,104.53,104.33,104.34,9857.0,96.3938,96.4769,96.2923,96.3015,9857.0
2022-08-24 12:20:00,104.31,104.37,104.24,104.25,9200.0,96.2738,96.3292,96.2092,96.2184,9200.0
2022-08-24 12:30:00,104.23,104.35,104.17,104.2,12427.0,96.2,96.3107,96.1446,96.1723,12427.0
2022-08-24 12:40:00,104.24,104.32,103.89,103.89,23790.0,96.2092,96.283,95.8862,95.8862,23790.0
2022-08-24 12:50:00,103.94,103.94,103.79,103.9,12285.0,95.9323,95.9323,95.7939,95.8954,12285.0
2022-08-24 13:00:00,103.94,104.18,103.84,104.13,50062.0,95.9323,96.1538,95.84,96.1077,50062.0
2022-08-24 13:10:00,104.08,104.19,103.96,103.98,9488.0,96.0615,96.1631,95.9508,95.9692,9488.0
2022-08-24 13:20:00,103.99,104.03,103.77,103.8,12585.0,95.9785,96.0154,95.7754,95.8031,12585.0
2022-08-24 13:30:00,103.72,103.79,103.61,103.73,6280.0,95.7293,95.7939,95.6277,95.7385,6280.0
2022-08-24 13:40:00,103.71,103.88,103.71,103.82,6059.0,95.72,95.8769,95.72,95.8216,6059.0
2022-08-24 13:50:00,103.86,103.94,103.76,103.78,4001.0,95.8585,95.9323,95.7662,95.7847,4001.0
2022-08-24 14:00:00,103.78,103.94,103.74,103.93,6110.0,95.7847,95.9323,95.7477,95.9231,6110.0
2022-08-24 14:10:00,103.93,104.01,103.89,103.94,8166.0,95.9231,95.9969,95.8862,95.9323,8166.0
2022-08-24 14:20:00,103.96,104.08,103.86,104.05,8169.0,95.9508,96.0615,95.8585,96.0338,8169.0
2022-08-24 14:30:00,104.04,104.08,103.84,103.89,8723.0,96.0246,96.0615,95.84,95.8862,8723.0
2022-08-24 14:40:00,103.95,103.98,103.83,103.95,9126.0,95.9416,95.9692,95.8308,95.9416,9126.0
2022-08-24 14:50:00,103.94,104.19,103.93,104.14,7850.0,95.9323,96.1631,95.9231,96.1169,7850.0
2022-08-24 15:00:00,104.13,104.35,104.06,104.34,9718.0,96.1077,96.3107,96.0431,96.3015,9718.0
2022-08-24 15:10:00,104.34,104.55,104.3,104.55,16155.0,96.3015,96.4953,96.2646,96.4953,16155.0
2022-08-24 15:20:00,104.53,104.64,104.48,104.62,23451.0,96.4769,96.5784,96.4307,96.5599,23451.0
2022-08-24 15:30:00,104.62,104.84,104.58,104.77,36913.0,96.5599,96.763,96.523,96.6984,36913.0
2022-08-24 15:40:00,104.77,104.91,104.66,104.72,38001.0,96.6984,96.8276,96.5969,96.6522,38001.0
2022-08-24 15:50:00,104.7,104.93,104.45,104.48,103991.0,96.6338,96.8461,96.403,96.4307,103991.0
2022-08-25 09:30:00,105.19,106.45,105.0,106.45,26980.0,97.086,98.249,96.9107,98.249,26980.0
2022-08-25 09:40:00,106.21,106.24,105.84,105.95,4660.0,98.0274,98.0551,97.6859,97.7875,4660.0
2022-08-25 09:50:00,105.79,106.99,105.78,106.98,9603.0,97.6398,98.7473,97.6306,98.7381,9603.0
2022-08-25 10:00:00,107.04,107.08,106.81,107.08,8070.0,98.7935,98.8304,98.5812,98.8304,8070.0
2022-08-25 10:10:00,107.06,107.08,106.71,106.91,12782.0,98.812,98.8304,98.4889,98.6735,12782.0
2022-08-25 10:20:00,106.85,107.61,106.85,107.48,117779.0,98.6181,99.3196,98.6181,99.1996,117779.0
2022-08-25 10:30:00,107.5,107.8,107.5,107.8,36115.0,99.2181,99.4949,99.2181,99.4949,36115.0
2022-08-25 10:40:00,107.82,108.37,107.81,108.32,35934.0,99.5134,100.021,99.5042,99.9749,35934.0
2022-08-25 10:50:00,108.33,108.33,107.94,108.03,18878.0,99.9841,99.9841,99.6242,99.7072,18878.0
2022-08-25 11:00:00,108.04,108.1,107.78,107.89,23961.0,99.7165,99.7718,99.4765,99.578,23961.0
2022-08-25 11:10:00,107.9,108.12,107.73,107.88,18776.0,99.5872,99.7903,99.4303,99.5688,18776.0
2022-08-25 11:20:00,107.88,107.92,107.5,107.84,12014.0,99.5688,99.6057,99.2181,99.5319,12014.0
2022-08-25 11:30:00,107.83,107.86,107.65,107.83,3462.0,99.5226,99.5503,99.3565,99.5226,3462.0
2022-08-25 11:40:00,107.8,108.12,107.8,107.99,4843.0,99.4949,99.7903,99.4949,99.6703,4843.0
2022-08-25 11:50:00,108.05,108.05,107.78,107.98,5009.0,99.7257,99.7257,99.4765,99.6611,5009.0
2022-08-25 12:00:00,107.95,108.08,107.87,107.87,4855.0,99.6334,99.7534,99.5596,99.5596,4855.0
2022-08-25 12:10:00,107.86,107.91,107.51,107.61,7926.0,99.5503,99.5965,99.2273,99.3196,7926.0
2022-08-25 12:20:00,107.57,107.88,107.53,107.88,2639.0,99.2827,99.5688,99.2457,99.5688,2639.0
2022-08-25 12:30:00,107.91,108.04,107.84,107.9,4470.0,99.5965,99.7165,99.5319,99.5872,4470.0
2022-08-25 12:40:00,107.93,107.94,107.58,107.6,3480.0,99.6149,99.6242,99.2919,99.3104,3480.0
2022-08-25 12:50:00,107.68,107.88,107.68,107.88,3563.0,99.3842,99.5688,99.3842,99.5688,3563.0
2022-08-25 13:00:00,107.95,108.1,107.9,107.91,5878.0,99.6334,99.7718,99.5872,99.5965,5878.0
2022-08-25 13:10:00,107.9,107.96,107.76,107.91,4343.0,99.5872,99.6426,99.458,99.5965,4343.0
2022-08-25 13:20:00,107.91,108.08,107.88,108.0,6716.0,99.5965,99.7534,99.5688,99.6795,6716.0
2022-08-25 13:30:00,108.06,108.16,107.99,108.12,5807.0,99.7349,99.8272,99.6703,99.7903,5807.0
2022-08-25 13:40:00,108.13,108.3,108.11,108.27,3581.0,99.7995,99.9564,99.7811,99.9287,3581.0
2022-08-25 13:50:00,108.19,108.2,108.04,108.11,3287.0,99.8549,99.8641,99.7165,99.7811,3287.0
2022-08-25 14:00:00,108.12,108.15,107.86,107.9,7160.0,99.7903,99.818,99.5503,99.5872,7160.0
2022-08-25 14:10:00,107.92,107.98,107.85,107.94,5421.0,99.6057,99.6611,99.5411,99.6242,5421.0
2022-08-25 14:20:00,107.93,107.94,107.85,107.91,3927.0,99.6149,99.6242,99.5411,99.5965,3927.0
2022-08-25 14:30:00,107.87,107.87,107.69,107.74,3068.0,99.5596,99.5596,99.3934,99.4396,3068.0
2022-08-25 14:40:00,107.73,107.73,107.52,107.58,3259.0,99.4303,99.4303,99.2365,99.2919,3259.0
2022-08-25 14:50:00,107.6,107.69,107.5,107.69,13887.0,99.3104,99.3934,99.2181,99.3934,13887.0
2022-08-25 15:00:00,107.63,107.66,107.41,107.44,5324.0,99.338,99.3657,99.135,99.1627,5324.0
2022-08-25 15:10:00,107.42,107.55,107.38,107.54,15155.0,99.1442,99.2642,99.1073,99.255,15155.0
2022-08-25 15:20:00,107.53,107.63,107.41,107.62,21416.0,99.2457,99.338,99.135,99.3288,21416.0
2022-08-25 15:30:00,107.65,107.9,107.49,107.84,48691.0,99.3565,99.5872,99.2088,99.5319,48691.0
2022-08-25 15:40:00,107.85,108.08,107.81,108.03,30385.0,99.5411,99.7534,99.5042,99.7072,30385.0
2022-08-25 15:50:00,108.05,108.47,107.84,108.42,126740.0,99.7257,100.1133,99.5319,100.0672,126740.0
2022-08-26 09:30:00,108.13,108.37,107.45,107.84,47492.0,99.7995,100.021,99.1719,99.5319,47492.0
2022-08-26 09:40:00,107.75,108.42,107.64,107.96,21752.0,99.4488,100.0672,99.3473,99.6426,21752.0
2022-08-26 09:50:00,107.95,108.43,107.71,108.02,12689.0,99.6334,100.0764,99.4119,99.698,12689.0
2022-08-26 10:00:00,107.96,108.46,106.78,108.45,18212.0,99.6426,100.1041,98.5535,100.0949,18212.0
2022-08-26 10:10:00,108.62,108.73,107.34,107.65,8434.0,100.2518,100.3533,99.0704,99.3565,8434.0
2022-08-26 10:20:00,107.65,107.72,106.55,106.63,27509.0,99.3565,99.4211,98.3412,98.4151,27509.0
2022-08-26 10:30:00,106.62,106.62,105.53,105.53,25072.0,98.4059,98.4059,97.3998,97.3998,25072.0
2022-08-26 10:40:00,105.6,106.0,105.41,105.96,27632.0,97.4644,97.8336,97.2891,97.7967,27632.0
2022-08-26 10:50:00,105.75,105.81,105.22,105.48,8967.0,97.6029,97.6583,97.1137,97.3537,8967.0
2022-08-26 11:00:00,105.42,105.49,105.05,105.17,23724.0,97.2983,97.3629,96.9568,97.0676,23724.0
2022-08-26 11:10:00,105.16,105.21,104.75,104.75,16628.0,97.0583,97.1045,96.6799,96.6799,16628.0
2022-08-26 11:20:00,104.7,104.97,104.39,104.73,10922.0,96.6338,96.883,96.3477,96.6615,10922.0
2022-08-26 11:30:00,104.75,104.77,104.56,104.63,6554.0,96.6799,96.6984,96.5046,96.5692,6554.0
2022-08-26 11:40:00,104.64,104.81,104.47,104.68,5252.0,96.5784,96.7353,96.4215,96.6153,5252.0
2022-08-26 11:50:00,104.74,104.77,104.39,104.47,6963.0,96.6707,96.6984,96.3477,96.4215,6963.0
2022-08-26 12:00:00,104.45,104.45,104.11,104.18,7790.0,96.403,96.403,96.0892,96.1538,7790.0
2022-08-26 12:10:00,104.16,104.22,103.97,104.09,12539.0,96.1354,96.1908,95.96,96.0708,12539.0
2022-08-26 12:20:00,104.06,104.07,103.78,104.03,8487.0,96.0431,96.0523,95.7847,96.0154,8487.0
2022-08-26 12:30:00,104.08,104.14,103.9,104.04,10867.0,96.0615,96.1169,95.8954,96.0246,10867.0
2022-08-26 12:40:00,104.08,104.28,104.0,104.18,5018.0,96.0615,96.2461,95.9877,96.1538,5018.0
2022-08-26 12:50:00,104.19,104.23,104.01,104.17,8646.0,96.1631,96.2,95.9969,96.1446,8646.0
2022-08-26 13:00:00,104.09,104.45,104.09,104.26,10134.0,96.0708,96.403,96.0708,96.2277,10134.0
2022-08-26 13:10:00,104.29,104.29,104.04,104.08,6531.0,96.2554,96.2554,96.0246,96.0615,6531.0
2022-08-26 13:20:00,104.08,104.08,103.78,103.79,5408.0,96.0615,96.0615,95.7847,95.7939,5408.0
2022-08-26 13:30:00,103.78,103.8,103.6,103.63,8688.0,95.7847,95.8031,95.6185,95.6462,8688.0
2022-08-26 13:40:00,103.68,103.72,103.48,103.58,9722.0,95.6924,95.7293,95.5078,95.6001,9722.0
2022-08-26 13:50:00,103.57,103.57,103.31,103.36,7761.0,95.5908,95.5908,95.3509,95.397,7761.0
2022-08-26 14:00:00,103.4,103.45,103.26,103.29,8772.0,95.4339,95.4801,95.3047,95.3324,8772.0
2022-08-26 14:10:00,103.27,103.3,103.03,103.04,8667.0,95.3139,95.3416,95.0924,95.1017,8667.0
2022-08-26 14:20:00,103.09,103.26,103.02,103.12,6200.0,95.1478,95.3047,95.0832,95.1755,6200.0
2022-08-26 14:30:00,103.12,103.3,103.07,103.14,9157.0,95.1755,95.3416,95.1294,95.194,9157.0
2022-08-26 14:40:00,103.2,103.27,103.08,103.18,9036.0,95.2493,95.3139,95.1386,95.2309,9036.0
2022-08-26 14:50:00,103.22,103.4,103.11,103.33,11404.0,95.2678,95.4339,95.1663,95.3693,11404.0
2022-08-26 15:00:00,103.38,103.7,103.23,103.28,25268.0,95.4155,95.7108,95.277,95.3232,25268.0
2022-08-26 15:10:00,103.28,103.52,103.2,103.5,35440.0,95.3232,95.5447,95.2493,95.5262,35440.0
2022-08-26 15:20:00,103.51,103.54,103.22,103.24,40697.0,95.5355,95.5631,95.2678,95.2863,40697.0
2022-08-26 15:30:00,103.2,103.24,103.0,103.0,59247.0,95.2493,95.2863,95.0647,95.0647,59247.0
2022-08-26 15:40:00,103.0,103.05,102.53,102.75,83807.0,95.0647,95.1109,94.631,94.834,83807.0
2022-08-26 15:50:00,102.77,102.92,102.35,102.4,266074.0,94.8525,94.9909,94.4648,94.511,266074.0
2022-08-29 09:30:00,101.49,102.59,101.22,101.99,43789.0,93.6711,94.6863,93.4219,94.1326,43789.0
2022-08-29 09:40:00,101.92,102.32,101.7,102.02,17549.0,94.0679,94.4371,93.8649,94.1602,17549.0
2022-08-29 09:50:00,102.13,102.46,102.01,102.02,15253.0,94.2618,94.5663,94.151,94.1602,15253.0
2022-08-29 10:00:00,102.02,102.12,101.66,101.83,16377.0,94.1602,94.2525,93.828,93.9849,16377.0
2022-08-29 10:10:00,101.73,102.27,101.66,102.03,10625.0,93.8926,94.391,93.828,94.1695,10625.0
2022-08-29 10:20:00,102.16,102.22,101.91,101.91,10610.0,94.2895,94.3448,94.0587,94.0587,10610.0
2022-08-29 10:30:00,101.85,101.96,101.08,101.13,14367.0,94.0033,94.1049,93.2927,93.3388,14367.0
2022-08-29 10:40:00,101.06,101.3,101.02,101.11,10112.0,93.2742,93.4957,93.2373,93.3204,10112.0
2022-08-29 10:50:00,101.16,101.16,100.61,100.61,7082.0,93.3665,93.3665,92.8589,92.8589,7082.0
2022-08-29 11:00:00,100.61,101.03,100.5,100.66,7542.0,92.8589,93.2465,92.7573,92.905,7542.0
2022-08-29 11:10:00,100.62,100.78,100.49,100.68,11513.0,92.8681,93.0158,92.7481,92.9235,11513.0
2022-08-29 11:20:00,100.7,100.95,100.64,100.84,5704.0,92.9419,93.1727,92.8866,93.0712,5704.0
2022-08-29 11:30:00,100.87,101.45,100.69,101.15,14609.0,93.0988,93.6342,92.9327,93.3573,14609.0
2022-08-29 11:40:00,101.07,101.11,100.6,100.9,5337.0,93.2834,93.3204,92.8496,93.1265,5337.0
2022-08-29 11:50:00,100.91,101.34,100.91,101.31,14585.0,93.1358,93.5326,93.1358,93.5049,14585.0
2022-08-29 12:00:00,101.32,101.64,101.28,101.53,6688.0,93.5142,93.8095,93.4773,93.708,6688.0
2022-08-29 12:10:00,101.47,101.68,101.42,101.54,6463.0,93.6526,93.8464,93.6065,93.7172,6463.0
2022-08-29 12:20:00,101.51,101.55,101.36,101.45,9306.0,93.6895,93.7265,93.5511,93.6342,9306.0
2022-08-29 12:30:00,101.41,101.41,101.18,101.25,5627.0,93.5972,93.5972,93.385,93.4496,5627.0
2022-08-29 12:40:00,101.24,101.67,101.24,101.67,6838.0,93.4403,93.8372,93.4403,93.8372,6838.0
2022-08-29 12:50:00,101.68,102.02,101.68,101.77,9596.0,93.8464,94.1602,93.8464,93.9295,9596.0
2022-08-29 13:00:00,101.77,102.14,101.77,101.98,14617.0,93.9295,94.271,93.9295,94.1233,14617.0
2022-08-29 13:10:00,102.0,102.03,101.56,101.63,11351.0,94.1418,94.1695,93.7357,93.8003,11351.0
2022-08-29 13:20:00,101.68,101.75,101.53,101.69,10520.0,93.8464,93.911,93.708,93.8557,10520.0
2022-08-29 13:30:00,101.73,102.04,101.71,101.9,7464.0,93.8926,94.1787,93.8741,94.0495,7464.0
2022-08-29 13:40:00,101.91,102.36,101.86,102.01,13372.0,94.0587,94.474,94.0126,94.151,13372.0
2022-08-29 13:50:00,101.95,102.18,101.95,102.13,13700.0,94.0956,94.3079,94.0956,94.2618,13700.0
2022-08-29 14:00:00,102.11,102.14,102.0,102.05,14738.0,94.2433,94.271,94.1418,94.1879,14738.0
2022-08-29 14:10:00,102.01,102.11,101.76,101.76,14510.0,94.151,94.2433,93.9203,93.9203,14510.0
2022-08-29 14:20:00,101.79,101.85,101.62,101.73,13220.0,93.948,94.0033,93.7911,93.8926,13220.0
2022-08-29 14:30:00,101.7,101.96,101.67,101.8,10617.0,93.8649,94.1049,93.8372,93.9572,10617.0
2022-08-29 14:40:00,101.82,101.84,101.66,101.77,13745.0,93.9757,93.9941,93.828,93.9295,13745.0
2022-08-29 14:50:00,101.68,101.86,101.53,101.86,21228.0,93.8464,94.0126,93.708,94.0126,21228.0
2022-08-29 15:00:00,101.9,102.16,101.72,101.83,8507.0,94.0495,94.2895,93.8834,93.9849,8507.0
2022-08-29 15:10:00,101.88,102.04,101.81,101.95,10493.0,94.031,94.1787,93.9664,94.0956,10493.0
2022-08-29 15:20:00,101.9,101.93,101.73,101.74,8331.0,94.0495,94.0772,93.8926,93.9018,8331.0
2022-08-29 15:30:00,101.75,101.97,101.65,101.92,33659.0,93.911,94.1141,93.8187,94.0679,33659.0
2022-08-29 15:40:00,101.91,101.91,101.6,101.66,27563.0,94.0587,94.0587,93.7726,93.828,27563.0
2022-08-29 15:50:00,101.64,101.64,100.75,100.81,198896.0,93.8095,93.8095,92.9881,93.0435,198896.0
2022-08-30 09:30:00,102.32,102.32,101.5,101.62,24599.0,94.4371,94.4371,93.6803,93.7911,24599.0
2022-08-30 09:40:00,101.57,101.81,100.9,101.3,7882.0,93.7449,93.9664,93.1265,93.4957,7882.0
2022-08-30 09:50:00,101.19,101.44,100.73,100.89,7665.0,93.3942,93.6249,92.9696,93.1173,7665.0
2022-08-30 10:00:00,100.85,101.2,100.4,100.57,16374.0,93.0804,93.4034,92.6651,92.822,16374.0
2022-08-30 10:10:00,100.55,100.58,100.22,100.38,15276.0,92.8035,92.8312,92.4989,92.6466,15276.0
2022-08-30 10:20:00,100.44,100.44,99.95,100.07,9331.0,92.702,92.702,92.2497,92.3605,9331.0
2022-08-30 10:30:00,100.03,100.03,99.2,99.43,12958.0,92.3236,92.3236,91.5575,91.7698,12958.0
2022-08-30 10:40:00,99.41,99.41,98.76,98.79,28680.0,91.7513,91.7513,91.1514,91.1791,28680.0
2022-08-30 10:50:00,98.78,99.55,98.69,99.5,8723.0,91.1699,91.8805,91.0868,91.8344,8723.0
2022-08-30 11:00:00,99.45,99.65,99.03,99.19,8925.0,91.7882,91.9728,91.4006,91.5483,8925.0
2022-08-30 11:10:00,99.2,99.51,98.81,99.5,10979.0,91.5575,91.8436,91.1975,91.8344,10979.0
2022-08-30 11:20:00,99.45,99.45,99.02,99.22,11786.0,91.7882,91.7882,91.3914,91.576,11786.0
2022-08-30 11:30:00,99.23,99.48,99.06,99.06,6048.0,91.5852,91.8159,91.4283,91.4283,6048.0
2022-08-30 11:40:00,99.0,99.3,98.95,99.03,9249.0,91.3729,91.6498,91.3268,91.4006,9249.0
2022-08-30 11:50:00,99.0,99.52,98.99,99.46,6305.0,91.3729,91.8528,91.3637,91.7975,6305.0
2022-08-30 12:00:00,99.27,99.49,99.22,99.34,6468.0,91.6221,91.8252,91.576,91.6867,6468.0
2022-08-30 12:10:00,99.35,99.79,99.24,99.4,9063.0,91.6959,92.102,91.5944,91.7421,9063.0
2022-08-30 12:20:00,99.4,99.4,99.18,99.36,3603.0,91.7421,91.7421,91.539,91.7052,3603.0
2022-08-30 12:30:00,99.32,99.37,98.98,99.13,8111.0,91.6683,91.7144,91.3544,91.4929,8111.0
2022-08-30 12:40:00,99.1,99.1,98.77,98.91,11075.0,91.4652,91.4652,91.1606,91.2898,11075.0
2022-08-30 12:50:00,98.91,99.01,98.79,98.79,13167.0,91.2898,91.3821,91.1791,91.1791,13167.0
2022-08-30 13:00:00,98.78,98.95,98.73,98.76,11740.0,91.1699,91.3268,91.1237,91.1514,11740.0
2022-08-30 13:10:00,98.81,98.98,98.65,98.87,23141.0,91.1975,91.3544,91.0499,91.2529,23141.0
2022-08-30 13:20:00,98.89,98.97,98.81,98.93,16399.0,91.2714,91.3452,91.1975,91.3083,16399.0
2022-08-30 13:30:00,98.89,98.97,98.8,98.95,6505.0,91.2714,91.3452,91.1883,91.3268,6505.0
2022-08-30 13:40:00,98.98,98.98,98.55,98.94,6134.0,91.3544,91.3544,90.9576,91.3175,6134.0
2022-08-30 13:50:00,98.97,99.19,98.94,99.03,5392.0,91.3452,91.5483,91.3175,91.4006,5392.0
2022-08-30 14:00:00,99.02,99.18,98.88,99.09,5627.0,91.3914,91.539,91.2622,91.456,5627.0
2022-08-30 14:10:00,99.04,99.3,99.03,99.09,4889.0,91.4098,91.6498,91.4006,91.456,4889.0
2022-08-30 14:20:00,99.04,99.08,98.73,98.73,7742.0,91.4098,91.4467,91.1237,91.1237,7742.0
2022-08-30 14:30:00,98.76,99.06,98.76,98.96,4498.0,91.1514,91.4283,91.1514,91.336,4498.0
2022-08-30 14:40:00,98.96,98.96,98.6,98.65,7407.0,91.336,91.336,91.0037,91.0499,7407.0
2022-08-30 14:50:00,98.65,98.88,98.58,98.72,12826.0,91.0499,91.2622,90.9853,91.1145,12826.0
2022-08-30 15:00:00,98.71,99.28,98.7,99.28,12253.0,91.1053,91.6313,91.096,91.6313,12253.0
2022-08-30 15:10:00,99.21,99.5,99.2,99.46,34420.0,91.5667,91.8344,91.5575,91.7975,34420.0
2022-08-30 15:20:00,99.42,99.5,99.22,99.22,24730.0,91.7606,91.8344,91.576,91.576,24730.0
2022-08-30 15:30:00,99.25,99.27,99.0,99.27,27569.0,91.6036,91.6221,91.3729,91.6221,27569.0
2022-08-30 15:40:00,99.24,99.52,98.88,98.94,26888.0,91.5944,91.8528,91.2622,91.3175,26888.0
2022-08-30 15:50:00,99.0,99.43,98.77,99.34,187602.0,91.3729,91.7698,91.1606,91.6867,187602.0
2022-08-31 09:30:00,99.89,99.96,99.0,99.34,22527.0,92.1943,92.2589,91.3729,91.6867,22527.0
2022-08-31 09:40:00,99.19,100.07,99.17,99.85,16973.0,91.5483,92.3605,91.5298,92.1574,16973.0
2022-08-31 09:50:00,99.83,100.0,99.25,99.25,12033.0,92.139,92.2959,91.6036,91.6036,12033.0
2022-08-31 10:00:00,99.17,99.31,99.0,99.25,22511.0,91.5298,91.659,91.3729,91.6036,22511.0
2022-08-31 10:10:00,99.23,99.63,98.98,99.34,16716.0,91.5852,91.9544,91.3544,91.6867,16716.0
2022-08-31 10:20:00,99.36,99.43,98.77,98.9,12296.0,91.7052,91.7698,91.1606,91.2806,12296.0
2022-08-31 10:30:00,98.89,98.91,98.3,98.3,18334.0,91.2714,91.2898,90.7268,90.7268,18334.0
2022-08-31 10:40:00,98.37,98.91,98.31,98.77,15119.0,90.7914,91.2898,90.7361,91.1606,15119.0
2022-08-31 10:50:00,98.67,98.71,98.4,98.42,4557.0,91.0683,91.1053,90.8191,90.8376,4557.0
2022-08-31 11:00:00,98.4,98.4,98.03,98.16,11293.0,90.8191,90.8191,90.4776,90.5976,11293.0
2022-08-31 11:10:00,98.23,98.26,97.98,98.24,8760.0,90.6622,90.6899,90.4315,90.6715,8760.0
2022-08-31 11:20:00,98.31,98.48,98.25,98.34,8310.0,90.7361,90.893,90.6807,90.7638,8310.0
2022-08-31 11:30:00,98.23,98.57,98.2,98.4,5842.0,90.6622,90.976,90.6345,90.8191,5842.0
2022-08-31 11:40:00,98.37,98.53,98.28,98.3,5460.0,90.7914,90.9391,90.7084,90.7268,5460.0
2022-08-31 11:50:00,98.28,98.68,98.28,98.55,11119.0,90.7084,91.0776,90.7084,90.9576,11119.0
2022-08-31 12:00:00,98.57,98.61,98.38,98.55,14003.0,90.976,91.013,90.8007,90.9576,14003.0
2022-08-31 12:10:00,98.53,98.78,98.45,98.54,7441.0,90.9391,91.1699,90.8653,90.9483,7441.0
2022-08-31 12:20:00,98.49,98.51,98.34,98.42,4865.0,90.9022,90.9207,90.7638,90.8376,4865.0
2022-08-31 12:30:00,98.47,98.64,98.44,98.54,5327.0,90.8837,91.0406,90.8561,90.9483,5327.0
2022-08-31 12:40:00,98.45,98.49,98.28,98.36,5090.0,90.8653,90.9022,90.7084,90.7822,5090.0
2022-08-31 12:50:00,98.45,98.46,97.94,98.1,17550.0,90.8653,90.8745,90.3946,90.5422,17550.0
2022-08-31 13:00:00,98.1,98.23,98.01,98.21,2573.0,90.5422,90.6622,90.4592,90.6438,2573.0
2022-08-31 13:10:00,98.26,98.39,98.04,98.04,4000.0,90.6899,90.8099,90.4869,90.4869,4000.0
2022-08-31 13:20:00,98.08,98.08,97.78,97.96,5051.0,90.5238,90.5238,90.2469,90.413,5051.0
2022-08-31 13:30:00,97.94,98.03,97.83,97.9,9096.0,90.3946,90.4776,90.293,90.3577,9096.0
2022-08-31 13:40:00,97.89,97.93,97.72,97.87,6361.0,90.3484,90.3853,90.1915,90.33,6361.0
2022-08-31 13:50:00,98.01,98.12,97.91,98.08,7055.0,90.4592,90.5607,90.3669,90.5238,7055.0
2022-08-31 14:00:00,98.06,98.15,97.86,98.14,7067.0,90.5053,90.5884,90.3207,90.5792,7067.0
2022-08-31 14:10:00,98.12,98.34,98.03,98.26,9248.0,90.5607,90.7638,90.4776,90.6899,9248.0
2022-08-31 14:20:00,98.28,98.32,98.16,98.29,5916.0,90.7084,90.7453,90.5976,90.7176,5916.0
2022-08-31 14:30:00,98.24,98.24,97.98,98.04,5563.0,90.6715,90.6715,90.4315,90.4869,5563.0
2022-08-31 14:40:00,97.98,98.05,97.8,97.95,11680.0,90.4315,90.4961,90.2654,90.4038,11680.0
2022-08-31 14:50:00,97.9,98.04,97.88,98.02,6737.0,90.3577,90.4869,90.3392,90.4684,6737.0
2022-08-31 15:00:00,98.07,98.42,97.94,98.34,5975.0,90.5146,90.8376,90.3946,90.7638,5975.0
2022-08-31 15:10:00,98.36,99.02,98.36,98.89,12104.0,90.7822,91.3914,90.7822,91.2714,12104.0
2022-08-31 15:20:00,98.86,98.86,98.55,98.75,16845.0,91.2437,91.2437,90.9576,91.1422,16845.0
2022-08-31 15:30:00,98.74,98.97,98.65,98.92,35669.0,91.1329,91.3452,91.0499,91.2991,35669.0
2022-08-31 15:40:00,98.91,99.24,98.77,99.03,46307.0,91.2898,91.5944,91.1606,91.4006,46307.0
2022-08-31 15:50:00,99.13,99.17,98.44,98.54,174168.0,91.4929,91.5298,90.8561,90.9483,174168.0
2022-09-01 09:30:00,96.81,97.34,96.46,96.47,43458.0,89.3516,89.8408,89.0286,89.0378,43458.0
2022-09-01 09:40:00,96.94,97.33,96.61,96.61,14133.0,89.4716,89.8316,89.167,89.167,14133.0
2022-09-01 09:50:00,96.46,96.89,96.27,96.89,17008.0,89.0286,89.4255,88.8532,89.4255,17008.0
2022-09-01 10:00:00,96.66,96.97,96.26,96.5,11509.0,89.2132,89.4993,88.844,89.0655,11509.0
2022-09-01 10:10:00,96.48,96.54,96.08,96.3,6551.0,89.0471,89.1024,88.6779,88.8809,6551.0
2022-09-01 10:20:00,96.33,96.93,96.32,96.92,10400.0,88.9086,89.4624,88.8994,89.4532,10400.0
2022-09-01 10:30:00,96.88,97.16,96.76,96.82,16117.0,89.4162,89.6747,89.3055,89.3609,16117.0
2022-09-01 10:40:00,96.75,97.01,96.75,96.98,15695.0,89.2963,89.5362,89.2963,89.5085,15695.0
2022-09-01 10:50:00,97.05,97.4,97.01,97.16,11637.0,89.5731,89.8962,89.5362,89.6747,11637.0
2022-09-01 11:00:00,97.12,97.22,96.91,96.96,14127.0,89.6377,89.73,89.4439,89.4901,14127.0
2022-09-01 11:10:00,97.05,97.34,96.84,96.84,17138.0,89.5731,89.8408,89.3793,89.3793,17138.0
2022-09-01 11:20:00,96.78,96.86,96.51,96.56,14433.0,89.3239,89.3978,89.0747,89.1209,14433.0
2022-09-01 11:30:00,96.54,97.35,96.51,97.06,15896.0,89.1024,89.85,89.0747,89.5824,15896.0
2022-09-01 11:40:00,97.09,97.15,96.85,96.96,8147.0,89.6101,89.6654,89.3885,89.4901,8147.0
2022-09-01 11:50:00,96.99,97.08,96.78,96.85,8757.0,89.5178,89.6008,89.3239,89.3885,8757.0
2022-09-01 12:00:00,96.87,96.96,96.69,96.95,8813.0,89.407,89.4901,89.2409,89.4808,8813.0
2022-09-01 12:10:00,96.94,96.94,96.67,96.75,10072.0,89.4716,89.4716,89.2224,89.2963,10072.0
2022-09-01 12:20:00,96.72,96.97,96.64,96.87,12105.0,89.2686,89.4993,89.1947,89.407,12105.0
2022-09-01 12:30:00,96.85,97.1,96.78,96.86,11889.0,89.3885,89.6193,89.3239,89.3978,11889.0
2022-09-01 12:40:00,96.84,97.22,96.8,97.22,13622.0,89.3793,89.73,89.3424,89.73,13622.0
2022-09-01 12:50:00,97.23,97.24,96.96,97.06,9381.0,89.7393,89.7485,89.4901,89.5824,9381.0
2022-09-01 13:00:00,97.08,97.61,97.08,97.61,19855.0,89.6008,90.09,89.6008,90.09,19855.0
2022-09-01 13:10:00,97.61,97.79,97.48,97.64,7221.0,90.09,90.2561,89.97,90.1177,7221.0
2022-09-01 13:20:00,97.65,98.05,97.59,98.05,9987.0,90.1269,90.4961,90.0715,90.4961,9987.0
2022-09-01 13:30:00,98.07,98.15,97.79,97.81,9382.0,90.5146,90.5884,90.2561,90.2746,9382.0
2022-09-01 13:40:00,97.85,97.85,97.54,97.65,3523.0,90.3115,90.3115,90.0254,90.1269,3523.0
2022-09-01 13:50:00,97.71,97.76,97.5,97.52,7866.0,90.1823,90.2284,89.9885,90.0069,7866.0
2022-09-01 14:00:00,97.57,97.77,97.42,97.6,6627.0,90.0531,90.2377,89.9146,90.0808,6627.0
2022-09-01 14:10:00,97.49,97.83,97.49,97.8,7152.0,89.9792,90.293,89.9792,90.2654,7152.0
2022-09-01 14:20:00,97.81,98.53,97.79,98.27,9391.0,90.2746,90.9391,90.2561,90.6991,9391.0
2022-09-01 14:30:00,98.3,99.01,98.3,98.89,18038.0,90.7268,91.3821,90.7268,91.2714,18038.0
2022-09-01 14:40:00,98.86,99.15,98.86,98.96,20924.0,91.2437,91.5114,91.2437,91.336,20924.0
2022-09-01 14:50:00,99.02,99.21,98.9,99.09,12842.0,91.3914,91.5667,91.2806,91.456,12842.0
2022-09-01 15:00:00,99.07,99.4,98.99,99.23,15593.0,91.4375,91.7421,91.3637,91.5852,15593.0
2022-09-01 15:10:00,99.33,99.62,99.21,99.23,13576.0,91.6775,91.9451,91.5667,91.5852,13576.0
2022-09-01 15:20:00,99.22,99.26,98.88,98.94,18322.0,91.576,91.6129,91.2622,91.3175,18322.0
2022-09-01 15:30:00,98.94,99.07,98.74,98.81,19457.0,91.3175,91.4375,91.1329,91.1975,19457.0
2022-09-01 15:40:00,98.79,98.92,98.61,98.86,29851.0,91.1791,91.2991,91.013,91.2437,29851.0
2022-09-01 15:50:00,98.9,99.81,98.8,99.6,132004.0,91.2806,92.1205,91.1883,91.9267,132004.0
2022-09-02 09:30:00,100.88,101.41,99.97,100.2,25000.0,93.1081,93.5972,92.2682,92.4805,25000.0
2022-09-02 09:40:00,100.09,100.36,99.62,99.93,9979.0,92.3789,92.6281,91.9451,92.2313,9979.0
2022-09-02 09:50:00,100.23,100.48,99.85,99.85,5695.0,92.5081,92.7389,92.1574,92.1574,5695.0
2022-09-02 10:00:00,100.02,100.23,99.67,100.23,17207.0,92.3143,92.5081,91.9913,92.5081,17207.0
2022-09-02 10:10:00,100.24,100.98,100.24,100.8,15690.0,92.5174,93.2004,92.5174,93.0342,15690.0
2022-09-02 10:20:00,100.84,100.84,100.56,100.83,7980.0,93.0712,93.0712,92.8127,93.0619,7980.0
2022-09-02 10:30:00,100.86,101.49,100.86,101.44,18345.0,93.0896,93.6711,93.0896,93.6249,18345.0
2022-09-02 10:40:00,101.4,101.4,101.2,101.3,18855.0,93.588,93.588,93.4034,93.4957,18855.0
2022-09-02 10:50:00,101.27,101.27,100.58,100.8,19294.0,93.468,93.468,92.8312,93.0342,19294.0
2022-09-02 11:00:00,100.87,101.17,100.67,100.98,6760.0,93.0988,93.3757,92.9142,93.2004,6760.0
2022-09-02 11:10:00,100.96,101.18,100.9,101.08,6159.0,93.1819,93.385,93.1265,93.2927,6159.0
2022-09-02 11:20:00,101.05,101.14,100.77,100.83,5800.0,93.265,93.348,93.0065,93.0619,5800.0
2022-09-02 11:30:00,100.92,101.09,100.73,100.95,9122.0,93.145,93.3019,92.9696,93.1727,9122.0
2022-09-02 11:40:00,100.93,101.17,100.6,101.16,8475.0,93.1542,93.3757,92.8496,93.3665,8475.0
2022-09-02 11:50:00,101.2,101.23,101.02,101.06,7083.0,93.4034,93.4311,93.2373,93.2742,7083.0
2022-09-02 12:00:00,101.09,101.18,101.01,101.09,5190.0,93.3019,93.385,93.2281,93.3019,5190.0
2022-09-02 12:10:00,101.08,101.25,100.7,100.7,25722.0,93.2927,93.4496,92.9419,92.9419,25722.0
2022-09-02 12:20:00,100.66,100.72,100.03,100.1,7972.0,92.905,92.9604,92.3236,92.3882,7972.0
2022-09-02 12:30:00,100.1,100.23,99.76,100.0,15224.0,92.3882,92.5081,92.0744,92.2959,15224.0
2022-09-02 12:40:00,99.92,99.94,99.42,99.51,25578.0,92.222,92.2405,91.7606,91.8436,25578.0
2022-09-02 12:50:00,99.47,99.52,99.13,99.43,10432.0,91.8067,91.8528,91.4929,91.7698,10432.0
2022-09-02 13:00:00,99.43,99.43,98.66,98.78,23686.0,91.7698,91.7698,91.0591,91.1699,23686.0
2022-09-02 13:10:00,98.78,98.94,98.52,98.83,15785.0,91.1699,91.3175,90.9299,91.216,15785.0
2022-09-02 13:20:00,98.81,98.81,98.1,98.18,16033.0,91.1975,91.1975,90.5422,90.6161,16033.0
2022-09-02 13:30:00,98.18,98.45,98.04,98.22,12073.0,90.6161,90.8653,90.4869,90.653,12073.0
2022-09-02 13:40:00,98.17,98.42,97.98,98.0,6011.0,90.6069,90.8376,90.4315,90.4499,6011.0
2022-09-02 13:50:00,97.98,98.06,97.78,97.88,7998.0,90.4315,90.5053,90.2469,90.3392,7998.0
2022-09-02 14:00:00,97.88,98.13,97.85,98.07,10480.0,90.3392,90.5699,90.3115,90.5146,10480.0
2022-09-02 14:10:00,98.13,98.17,97.89,98.09,7407.0,90.5699,90.6069,90.3484,90.533,7407.0
2022-09-02 14:20:00,98.12,98.54,98.01,98.42,6515.0,90.5607,90.9483,90.4592,90.8376,6515.0
2022-09-02 14:30:00,98.46,98.63,98.35,98.63,7120.0,90.8745,91.0314,90.773,91.0314,7120.0
2022-09-02 14:40:00,98.66,98.69,98.47,98.51,7563.0,91.0591,91.0868,90.8837,90.9207,7563.0
2022-09-02 14:50:00,98.53,98.57,98.25,98.39,7308.0,90.9391,90.976,90.6807,90.8099,7308.0
2022-09-02 15:00:00,98.31,98.96,98.31,98.74,8219.0,90.7361,91.336,90.7361,91.1329,8219.0
2022-09-02 15:10:00,98.73,98.73,98.43,98.63,7556.0,91.1237,91.1237,90.8468,91.0314,7556.0
2022-09-02 15:20:00,98.61,98.75,98.23,98.41,23996.0,91.013,91.1422,90.6622,90.8284,23996.0
2022-09-02 15:30:00,98.38,98.39,97.71,97.85,18075.0,90.8007,90.8099,90.1823,90.3115,18075.0
2022-09-02 15:40:00,97.88,98.22,97.79,98.18,29906.0,90.3392,90.653,90.2561,90.6161,29906.0
2022-09-02 15:50:00,98.21,98.69,98.21,98.39,135072.0,90.6438,91.0868,90.6438,90.8099,135072.0
2022-09-06 09:30:00,99.07,99.32,98.1,98.26,53257.0,91.4375,91.6683,90.5422,90.6899,53257.0
2022-09-06 09:40:00,98.28,98.85,98.02,98.11,8045.0,90.7084,91.2345,90.4684,90.5515,8045.0
2022-09-06 09:50:00,98.11,98.12,97.54,97.82,17483.0,90.5515,90.5607,90.0254,90.2838,17483.0
2022-09-06 10:00:00,97.76,97.83,96.74,96.77,19368.0,90.2284,90.293,89.287,89.3147,19368.0
2022-09-06 10:10:00,96.76,96.84,96.4,96.79,10593.0,89.3055,89.3793,88.9732,89.3332,10593.0
2022-09-06 10:20:00,96.75,97.18,96.55,97.09,7693.0,89.2963,89.6931,89.1117,89.6101,7693.0
2022-09-06 10:30:00,97.03,97.3,96.77,97.3,16220.0,89.5547,89.8039,89.3147,89.8039,16220.0
2022-09-06 10:40:00,97.49,97.83,97.41,97.46,10151.0,89.9792,90.293,89.9054,89.9516,10151.0
2022-09-06 10:50:00,97.5,98.21,97.49,98.05,9121.0,89.9885,90.6438,89.9792,90.4961,9121.0
2022-09-06 11:00:00,98.0,98.59,97.83,98.4,9362.0,90.4499,90.9945,90.293,90.8191,9362.0
2022-09-06 11:10:00,98.28,98.28,97.89,98.02,7944.0,90.7084,90.7084,90.3484,90.4684,7944.0
2022-09-06 11:20:00,97.93,98.26,97.72,97.83,5869.0,90.3853,90.6899,90.1915,90.293,5869.0
2022-09-06 11:30:00,97.88,98.39,97.79,98.35,11084.0,90.3392,90.8099,90.2561,90.773,11084.0
2022-09-06 11:40:00,98.27,98.74,98.25,98.29,10118.0,90.6991,91.1329,90.6807,90.7176,10118.0
2022-09-06 11:50:00,98.32,98.58,98.31,98.4,4612.0,90.7453,90.9853,90.7361,90.8191,4612.0
2022-09-06 12:00:00,98.38,98.56,98.05,98.09,6136.0,90.8007,90.9668,90.4961,90.533,6136.0
2022-09-06 12:10:00,98.06,98.09,97.78,97.87,5356.0,90.5053,90.533,90.2469,90.33,5356.0
2022-09-06 12:20:00,97.89,97.97,97.45,97.74,5540.0,90.3484,90.4223,89.9423,90.21,5540.0
2022-09-06 12:30:00,97.8,97.85,97.67,97.79,5964.0,90.2654,90.3115,90.1454,90.2561,5964.0
2022-09-06 12:40:00,97.82,98.02,97.69,97.91,7117.0,90.2838,90.4684,90.1638,90.3669,7117.0
2022-09-06 12:50:00,97.96,97.99,97.7,97.79,3011.0,90.413,90.4407,90.1731,90.2561,3011.0
2022-09-06 13:00:00,97.73,97.77,97.34,97.37,5913.0,90.2008,90.2377,89.8408,89.8685,5913.0
2022-09-06 13:10:00,97.3,97.42,97.12,97.37,9337.0,89.8039,89.9146,89.6377,89.8685,9337.0
2022-09-06 13:20:00,97.4,97.4,97.06,97.11,5214.0,89.8962,89.8962,89.5824,89.6285,5214.0
2022-09-06 13:30:00,97.11,97.27,97.06,97.22,4095.0,89.6285,89.7762,89.5824,89.73,4095.0
2022-09-06 13:40:00,97.13,97.26,96.95,96.96,5567.0,89.647,89.767,89.4808,89.4901,5567.0
2022-09-06 13:50:00,96.97,97.28,96.84,97.28,4491.0,89.4993,89.7854,89.3793,89.7854,4491.0
2022-09-06 14:00:00,97.24,97.43,97.16,97.24,5070.0,89.7485,89.9239,89.6747,89.7485,5070.0
2022-09-06 14:10:00,97.35,97.73,97.34,97.67,5708.0,89.85,90.2008,89.8408,90.1454,5708.0
2022-09-06 14:20:00,97.63,97.65,97.41,97.5,5664.0,90.1085,90.1269,89.9054,89.9885,5664.0
2022-09-06 14:30:00,97.51,97.51,97.19,97.42,6867.0,89.9977,89.9977,89.7024,89.9146,6867.0
2022-09-06 14:40:00,97.35,97.47,97.25,97.43,8414.0,89.85,89.9608,89.7577,89.9239,8414.0
2022-09-06 14:50:00,97.46,97.5,97.2,97.26,9100.0,89.9516,89.9885,89.7116,89.767,9100.0
2022-09-06 15:00:00,97.33,97.59,97.17,97.58,10654.0,89.8316,90.0715,89.6839,90.0623,10654.0
2022-09-06 15:10:00,97.61,97.76,97.47,97.47,10240.0,90.09,90.2284,89.9608,89.9608,10240.0
2022-09-06 15:20:00,97.46,97.72,97.3,97.56,14425.0,89.9516,90.1915,89.8039,90.0438,14425.0
2022-09-06 15:30:00,97.57,97.57,97.34,97.54,11626.0,90.0531,90.0531,89.8408,90.0254,11626.0
2022-09-06 15:40:00,97.5,97.83,97.5,97.75,21955.0,89.9885,90.293,89.9885,90.2192,21955.0
2022-09-06 15:50:00,97.75,97.89,97.61,97.65,144669.0,90.2192,90.3484,90.09,90.1269,144669.0
2022-09-07 09:30:00,98.29,98.93,97.8,98.75,21182.0,90.7176,91.3083,90.2654,91.1422,21182.0
2022-09-07 09:40:00,98.61,98.77,98.21,98.37,9766.0,91.013,91.1606,90.6438,90.7914,9766.0
2022-09-07 09:50:00,98.31,98.36,97.82,98.01,11210.0,90.7361,90.7822,90.2838,90.4592,11210.0
2022-09-07 10:00:00,97.86,98.2,97.57,97.87,11647.0,90.3207,90.6345,90.0531,90.33,11647.0
2022-09-07 10:10:00,97.92,97.99,97.52,97.81,6574.0,90.3761,90.4407,90.0069,90.2746,6574.0
2022-09-07 10:20:00,97.78,97.93,97.51,97.9,12590.0,90.2469,90.3853,89.9977,90.3577,12590.0
2022-09-07 10:30:00,97.95,98.29,97.94,98.16,10045.0,90.4038,90.7176,90.3946,90.5976,10045.0
2022-09-07 10:40:00,98.14,98.21,97.85,97.94,10868.0,90.5792,90.6438,90.3115,90.3946,10868.0
2022-09-07 10:50:00,98.0,98.2,97.98,98.16,7760.0,90.4499,90.6345,90.4315,90.5976,7760.0
2022-09-07 11:00:00,98.1,98.46,97.93,98.32,4600.0,90.5422,90.8745,90.3853,90.7453,4600.0
2022-09-07 11:10:00,98.33,98.68,98.32,98.53,10241.0,90.7545,91.0776,90.7453,90.9391,10241.0
2022-09-07 11:20:00,98.57,98.75,98.55,98.63,6615.0,90.976,91.1422,90.9576,91.0314,6615.0
2022-09-07 11:30:00,98.64,98.73,98.5,98.58,9673.0,91.0406,91.1237,90.9114,90.9853,9673.0
2022-09-07 11:40:00,98.55,98.72,98.45,98.69,7698.0,90.9576,91.1145,90.8653,91.0868,7698.0
2022-09-07 11:50:00,98.66,98.88,98.64,98.65,13018.0,91.0591,91.2622,91.0406,91.0499,13018.0
2022-09-07 12:00:00,98.7,98.75,98.47,98.67,4408.0,91.096,91.1422,90.8837,91.0683,4408.0
2022-09-07 12:10:00,98.7,98.7,98.26,98.27,5245.0,91.096,91.096,90.6899,90.6991,5245.0
2022-09-07 12:20:00,98.23,98.24,98.0,98.05,11104.0,90.6622,90.6715,90.4499,90.4961,11104.0
2022-09-07 12:30:00,98.03,98.14,97.93,98.14,14428.0,90.4776,90.5792,90.3853,90.5792,14428.0
2022-09-07 12:40:00,98.16,98.44,98.14,98.38,7372.0,90.5976,90.8561,90.5792,90.8007,7372.0
2022-09-07 12:50:00,98.36,98.46,98.31,98.42,6023.0,90.7822,90.8745,90.7361,90.8376,6023.0
2022-09-07 13:00:00,98.41,98.69,98.4,98.59,9151.0,90.8284,91.0868,90.8191,90.9945,9151.0
2022-09-07 13:10:00,98.55,98.6,98.44,98.47,7425.0,90.9576,91.0037,90.8561,90.8837,7425.0
2022-09-07 13:20:00,98.48,98.57,98.32,98.33,5037.0,90.893,90.976,90.7453,90.7545,5037.0
2022-09-07 13:30:00,98.38,98.85,98.37,98.77,6284.0,90.8007,91.2345,90.7914,91.1606,6284.0
2022-09-07 13:40:00,98.76,98.97,98.68,98.91,10048.0,91.1514,91.3452,91.0776,91.2898,10048.0
2022-09-07 13:50:00,98.86,98.95,98.77,98.79,6009.0,91.2437,91.3268,91.1606,91.1791,6009.0
2022-09-07 14:00:00,98.78,99.2,98.77,98.93,12157.0,91.1699,91.5575,91.1606,91.3083,12157.0
2022-09-07 14:10:00,98.92,98.97,98.78,98.8,8079.0,91.2991,91.3452,91.1699,91.1883,8079.0
2022-09-07 14:20:00,98.81,99.11,98.78,99.09,7971.0,91.1975,91.4744,91.1699,91.456,7971.0
2022-09-07 14:30:00,99.09,99.29,99.04,99.23,7011.0,91.456,91.6406,91.4098,91.5852,7011.0
2022-09-07 14:40:00,99.25,99.47,99.23,99.44,7843.0,91.6036,91.8067,91.5852,91.779,7843.0
2022-09-07 14:50:00,99.43,99.67,99.33,99.65,9595.0,91.7698,91.9913,91.6775,91.9728,9595.0
2022-09-07 15:00:00,99.61,99.74,99.48,99.73,7737.0,91.9359,92.0559,91.8159,92.0467,7737.0
2022-09-07 15:10:00,99.71,99.79,99.54,99.57,13311.0,92.0282,92.102,91.8713,91.899,13311.0
2022-09-07 15:20:00,99.57,99.81,99.5,99.72,8934.0,91.899,92.1205,91.8344,92.0374,8934.0
2022-09-07 15:30:00,99.7,99.72,99.32,99.33,16232.0,92.019,92.0374,91.6683,91.6775,16232.0
2022-09-07 15:40:00,99.37,99.61,99.11,99.53,41552.0,91.7144,91.9359,91.4744,91.8621,41552.0
2022-09-07 15:50:00,99.39,99.6,99.23,99.29,149598.0,91.7329,91.9267,91.5852,91.6406,149598.0
2022-09-08 09:30:00,98.33,98.77,97.1,97.61,52586.0,90.7545,91.1606,89.6193,90.09,52586.0
2022-09-08 09:40:00,97.25,97.71,97.19,97.5,25647.0,89.7577,90.1823,89.7024,89.9885,25647.0
2022-09-08 09:50:00,97.48,98.07,97.37,97.81,11595.0,89.97,90.5146,89.8685,90.2746,11595.0
2022-09-08 10:00:00,97.81,97.82,97.02,97.72,14620.0,90.2746,90.2838,89.5455,90.1915,14620.0
2022-09-08 10:10:00,97.66,98.17,97.48,98.17,14625.0,90.1361,90.6069,89.97,90.6069,14625.0
2022-09-08 10:20:00,98.18,98.34,97.82,98.0,12217.0,90.6161,90.7638,90.2838,90.4499,12217.0
2022-09-08 10:30:00,97.97,98.69,97.86,98.64,8733.0,90.4223,91.0868,90.3207,91.0406,8733.0
2022-09-08 10:40:00,98.67,99.0,98.57,98.98,11467.0,91.0683,91.3729,90.976,91.3544,11467.0
2022-09-08 10:50:00,98.87,99.35,98.67,99.35,9413.0,91.2529,91.6959,91.0683,91.6959,9413.0
2022-09-08 11:00:00,99.39,99.8,99.33,99.66,10963.0,91.7329,92.1113,91.6775,91.9821,10963.0
2022-09-08 11:10:00,99.69,99.94,99.57,99.89,8005.0,92.0098,92.2405,91.899,92.1943,8005.0
2022-09-08 11:20:00,99.89,100.19,99.85,100.09,10518.0,92.1943,92.4712,92.1574,92.3789,10518.0
2022-09-08 11:30:00,100.08,100.08,99.86,99.93,6015.0,92.3697,92.3697,92.1667,92.2313,6015.0
2022-09-08 11:40:00,99.84,99.87,99.61,99.65,5949.0,92.1482,92.1759,91.9359,91.9728,5949.0
2022-09-08 11:50:00,99.63,99.87,99.57,99.82,4765.0,91.9544,92.1759,91.899,92.1297,4765.0
2022-09-08 12:00:00,99.81,99.86,98.45,98.57,24243.0,92.1205,92.1667,90.8653,90.976,24243.0
2022-09-08 12:10:00,98.52,98.73,98.24,98.64,24519.0,90.9299,91.1237,90.6715,91.0406,24519.0
2022-09-08 12:20:00,98.57,98.64,98.36,98.43,9198.0,90.976,91.0406,90.7822,90.8468,9198.0
2022-09-08 12:30:00,98.44,98.85,98.41,98.74,3448.0,90.8561,91.2345,90.8284,91.1329,3448.0
2022-09-08 12:40:00,98.68,99.23,98.68,99.05,5649.0,91.0776,91.5852,91.0776,91.4191,5649.0
2022-09-08 12:50:00,99.06,99.27,99.06,99.26,5575.0,91.4283,91.6221,91.4283,91.6129,5575.0
2022-09-08 13:00:00,99.23,99.23,98.82,99.0,11862.0,91.5852,91.5852,91.2068,91.3729,11862.0
2022-09-08 13:10:00,99.14,99.63,99.14,99.6,9523.0,91.5021,91.9544,91.5021,91.9267,9523.0
2022-09-08 13:20:00,99.59,99.68,99.5,99.64,12499.0,91.9175,92.0005,91.8344,91.9636,12499.0
2022-09-08 13:30:00,99.65,99.81,99.41,99.7,3432.0,91.9728,92.1205,91.7513,92.019,3432.0
2022-09-08 13:40:00,99.75,99.75,99.58,99.72,8328.0,92.0651,92.0651,91.9082,92.0374,8328.0
2022-09-08 13:50:00,99.72,99.76,99.21,99.46,6258.0,92.0374,92.0744,91.5667,91.7975,6258.0
2022-09-08 14:00:00,99.45,99.56,99.31,99.31,5633.0,91.7882,91.8898,91.659,91.659,5633.0
2022-09-08 14:10:00,99.34,99.4,99.09,99.29,5784.0,91.6867,91.7421,91.456,91.6406,5784.0
2022-09-08 14:20:00,99.29,99.34,99.18,99.26,4009.0,91.6406,91.6867,91.539,91.6129,4009.0
2022-09-08 14:30:00,99.28,99.58,99.28,99.57,5865.0,91.6313,91.9082,91.6313,91.899,5865.0
2022-09-08 14:40:00,99.54,99.55,99.01,99.05,17206.0,91.8713,91.8805,91.3821,91.4191,17206.0
2022-09-08 14:50:00,99.07,99.2,98.94,99.02,28381.0,91.4375,91.5575,91.3175,91.3914,28381.0
2022-09-08 15:00:00,99.04,99.22,98.91,99.15,13864.0,91.4098,91.576,91.2898,91.5114,13864.0
2022-09-08 15:10:00,99.16,99.41,99.08,99.36,11101.0,91.5206,91.7513,91.4467,91.7052,11101.0
2022-09-08 15:20:00,99.41,99.48,99.32,99.4,11475.0,91.7513,91.8159,91.6683,91.7421,11475.0
2022-09-08 15:30:00,99.4,99.47,99.14,99.22,15488.0,91.7421,91.8067,91.5021,91.576,15488.0
2022-09-08 15:40:00,99.24,99.24,98.94,99.0,20181.0,91.5944,91.5944,91.3175,91.3729,20181.0
2022-09-08 15:50:00,99.03,99.91,99.03,99.89,139637.0,91.4006,92.2128,91.4006,92.1943,139637.0
2022-09-09 09:30:00,101.0,102.05,100.71,101.81,27650.0,93.2188,94.1879,92.9512,93.9664,27650.0
2022-09-09 09:40:00,101.99,101.99,101.41,101.63,5832.0,94.1326,94.1326,93.5972,93.8003,5832.0
2022-09-09 09:50:00,101.57,102.09,101.43,102.04,7967.0,93.7449,94.2249,93.6157,94.1787,7967.0
2022-09-09 10:00:00,102.08,102.62,102.0,102.62,15868.0,94.2156,94.714,94.1418,94.714,15868.0
2022-09-09 10:10:00,102.7,102.85,102.38,102.5,11984.0,94.7879,94.9263,94.4925,94.6033,11984.0
2022-09-09 10:20:00,102.49,102.64,102.1,102.37,8147.0,94.594,94.7325,94.2341,94.4833,8147.0
2022-09-09 10:30:00,102.35,102.56,102.19,102.47,12016.0,94.4648,94.6586,94.3171,94.5756,12016.0
2022-09-09 10:40:00,102.45,102.72,102.33,102.42,5047.0,94.5571,94.8063,94.4464,94.5294,5047.0
2022-09-09 10:50:00,102.48,102.52,102.29,102.42,5928.0,94.5848,94.6217,94.4094,94.5294,5928.0
2022-09-09 11:00:00,102.44,102.51,102.25,102.27,7459.0,94.5479,94.6125,94.3725,94.391,7459.0
2022-09-09 11:10:00,102.26,102.53,102.17,102.36,5231.0,94.3818,94.631,94.2987,94.474,5231.0
2022-09-09 11:20:00,102.41,102.79,102.36,102.79,4416.0,94.5202,94.8709,94.474,94.8709,4416.0
2022-09-09 11:30:00,102.78,102.91,102.66,102.9,4490.0,94.8617,94.9817,94.7509,94.9724,4490.0
2022-09-09 11:40:00,102.91,102.95,102.75,102.75,7024.0,94.9817,95.0186,94.834,94.834,7024.0
2022-09-09 11:50:00,102.71,102.81,102.63,102.81,4823.0,94.7971,94.8894,94.7232,94.8894,4823.0
2022-09-09 12:00:00,102.79,102.85,102.5,102.66,6307.0,94.8709,94.9263,94.6033,94.7509,6307.0
2022-09-09 12:10:00,102.67,102.76,102.51,102.63,5100.0,94.7602,94.8432,94.6125,94.7232,5100.0
2022-09-09 12:20:00,102.63,102.63,102.31,102.52,4684.0,94.7232,94.7232,94.4279,94.6217,4684.0
2022-09-09 12:30:00,102.56,102.69,102.41,102.68,6960.0,94.6586,94.7786,94.5202,94.7694,6960.0
2022-09-09 12:40:00,102.72,102.84,102.57,102.76,6972.0,94.8063,94.9171,94.6679,94.8432,6972.0
2022-09-09 12:50:00,102.76,102.78,102.61,102.65,5904.0,94.8432,94.8617,94.7048,94.7417,5904.0
2022-09-09 13:00:00,102.66,102.73,102.51,102.73,3835.0,94.7509,94.8155,94.6125,94.8155,3835.0
2022-09-09 13:10:00,102.71,102.93,102.69,102.9,5870.0,94.7971,95.0001,94.7786,94.9724,5870.0
2022-09-09 13:20:00,102.88,103.03,102.82,102.85,8152.0,94.954,95.0924,94.8986,94.9263,8152.0
2022-09-09 13:30:00,102.89,103.02,102.89,103.01,6113.0,94.9632,95.0832,94.9632,95.074,6113.0
2022-09-09 13:40:00,103.01,103.01,102.63,102.79,6141.0,95.074,95.074,94.7232,94.8709,6141.0
2022-09-09 13:50:00,102.8,102.81,102.72,102.78,3876.0,94.8802,94.8894,94.8063,94.8617,3876.0
2022-09-09 14:00:00,102.75,102.75,102.51,102.57,4963.0,94.834,94.834,94.6125,94.6679,4963.0
2022-09-09 14:10:00,102.51,102.8,102.49,102.76,2858.0,94.6125,94.8802,94.594,94.8432,2858.0
2022-09-09 14:20:00,102.76,102.84,102.68,102.79,8685.0,94.8432,94.9171,94.7694,94.8709,8685.0
2022-09-09 14:30:00,102.79,102.79,102.42,102.53,8680.0,94.8709,94.8709,94.5294,94.631,8680.0
2022-09-09 14:40:00,102.48,102.64,102.37,102.39,7404.0,94.5848,94.7325,94.4833,94.5017,7404.0
2022-09-09 14:50:00,102.39,102.51,102.33,102.48,9210.0,94.5017,94.6125,94.4464,94.5848,9210.0
2022-09-09 15:00:00,102.48,102.69,102.41,102.58,9935.0,94.5848,94.7786,94.5202,94.6771,9935.0
2022-09-09 15:10:00,102.6,102.89,102.52,102.89,19835.0,94.6956,94.9632,94.6217,94.9632,19835.0
2022-09-09 15:20:00,102.85,102.87,102.69,102.73,17231.0,94.9263,94.9448,94.7786,94.8155,17231.0
2022-09-09 15:30:00,102.69,102.82,102.63,102.63,18988.0,94.7786,94.8986,94.7232,94.7232,18988.0
2022-09-09 15:40:00,102.63,102.86,102.62,102.72,45508.0,94.7232,94.9355,94.714,94.8063,45508.0
2022-09-09 15:50:00,102.7,102.94,102.49,102.65,148871.0,94.7879,95.0094,94.594,94.7417,148871.0
2022-09-12 09:30:00,103.42,103.56,102.64,102.78,23807.0,95.4524,95.5816,94.7325,94.8617,23807.0
2022-09-12 09:40:00,102.99,103.56,102.99,103.38,6396.0,95.0555,95.5816,95.0555,95.4155,6396.0
2022-09-12 09:50:00,103.4,103.98,103.38,103.94,9053.0,95.4339,95.9692,95.4155,95.9323,9053.0
2022-09-12 10:00:00,104.07,104.19,103.83,104.0,19879.0,96.0523,96.1631,95.8308,95.9877,19879.0
2022-09-12 10:10:00,103.94,104.14,103.79,104.1,9553.0,95.9323,96.1169,95.7939,96.08,9553.0
2022-09-12 10:20:00,104.07,104.18,103.83,103.95,7026.0,96.0523,96.1538,95.8308,95.9416,7026.0
2022-09-12 10:30:00,103.91,103.98,103.67,103.71,5143.0,95.9046,95.9692,95.6831,95.72,5143.0
2022-09-12 10:40:00,103.68,103.82,103.49,103.77,3848.0,95.6924,95.8216,95.517,95.7754,3848.0
2022-09-12 10:50:00,103.77,103.91,103.13,103.2,12864.0,95.7754,95.9046,95.1847,95.2493,12864.0
2022-09-12 11:00:00,103.11,103.23,102.99,103.1,12153.0,95.1663,95.277,95.0555,95.157,12153.0
2022-09-12 11:10:00,103.12,103.19,102.88,103.19,12559.0,95.1755,95.2401,94.954,95.2401,12559.0
2022-09-12 11:20:00,103.15,103.6,103.12,103.6,7736.0,95.2032,95.6185,95.1755,95.6185,7736.0
2022-09-12 11:30:00,103.62,103.62,103.27,103.33,6820.0,95.637,95.637,95.3139,95.3693,6820.0
2022-09-12 11:40:00,103.42,103.48,103.19,103.28,5658.0,95.4524,95.5078,95.2401,95.3232,5658.0
2022-09-12 11:50:00,103.31,103.33,102.55,102.64,7893.0,95.3509,95.3693,94.6494,94.7325,7893.0
2022-09-12 12:00:00,102.59,102.8,102.59,102.66,8176.0,94.6863,94.8802,94.6863,94.7509,8176.0
2022-09-12 12:10:00,102.59,102.89,102.5,102.84,8561.0,94.6863,94.9632,94.6033,94.9171,8561.0
2022-09-12 12:20:00,102.83,103.05,102.78,103.01,8243.0,94.9078,95.1109,94.8617,95.074,8243.0
2022-09-12 12:30:00,103.02,103.16,102.95,103.09,8001.0,95.0832,95.2124,95.0186,95.1478,8001.0
2022-09-12 12:40:00,103.09,103.21,102.96,103.06,9992.0,95.1478,95.2586,95.0278,95.1201,9992.0
2022-09-12 12:50:00,103.04,103.31,103.04,103.22,5563.0,95.1017,95.3509,95.1017,95.2678,5563.0
2022-09-12 13:00:00,103.28,103.32,103.04,103.3,5650.0,95.3232,95.3601,95.1017,95.3416,5650.0
2022-09-12 13:10:00,103.24,103.32,103.2,103.2,8707.0,95.2863,95.3601,95.2493,95.2493,8707.0
2022-09-12 13:20:00,103.22,103.28,103.03,103.28,5680.0,95.2678,95.3232,95.0924,95.3232,5680.0
2022-09-12 13:30:00,103.25,103.39,103.25,103.34,6400.0,95.2955,95.4247,95.2955,95.3785,6400.0
2022-09-12 13:40:00,103.32,103.32,103.1,103.29,4732.0,95.3601,95.3601,95.157,95.3324,4732.0
2022-09-12 13:50:00,103.31,103.54,103.3,103.47,5831.0,95.3509,95.5631,95.3416,95.4985,5831.0
2022-09-12 14:00:00,103.47,103.5,103.12,103.14,6700.0,95.4985,95.5262,95.1755,95.194,6700.0
2022-09-12 14:10:00,103.12,103.36,103.02,103.11,6772.0,95.1755,95.397,95.0832,95.1663,6772.0
2022-09-12 14:20:00,103.2,103.2,102.94,103.0,10124.0,95.2493,95.2493,95.0094,95.0647,10124.0
2022-09-12 14:30:00,103.0,103.07,102.73,102.98,23906.0,95.0647,95.1294,94.8155,95.0463,23906.0
2022-09-12 14:40:00,102.99,103.28,102.91,103.28,6661.0,95.0555,95.3232,94.9817,95.3232,6661.0
2022-09-12 14:50:00,103.25,103.29,102.92,102.93,16188.0,95.2955,95.3324,94.9909,95.0001,16188.0
2022-09-12 15:00:00,102.94,103.17,102.79,103.17,10443.0,95.0094,95.2216,94.8709,95.2216,10443.0
2022-09-12 15:10:00,103.24,103.3,103.14,103.19,5815.0,95.2863,95.3416,95.194,95.2401,5815.0
2022-09-12 15:20:00,103.25,103.26,103.11,103.19,7202.0,95.2955,95.3047,95.1663,95.2401,7202.0
2022-09-12 15:30:00,103.18,103.25,103.06,103.18,12076.0,95.2309,95.2955,95.1201,95.2309,12076.0
2022-09-12 15:40:00,103.17,103.49,103.13,103.29,26409.0,95.2216,95.517,95.1847,95.3324,26409.0
2022-09-12 15:50:00,103.28,103.65,103.28,103.64,97000.0,95.3232,95.6647,95.3232,95.6554,97000.0
2022-09-13 09:30:00,99.82,100.76,99.01,100.27,53431.0,92.1297,92.9973,91.3821,92.5451,53431.0
2022-09-13 09:40:00,100.2,100.89,100.02,100.78,29149.0,92.4805,93.1173,92.3143,93.0158,29149.0
2022-09-13 09:50:00,100.74,101.06,100.56,100.85,24969.0,92.9789,93.2742,92.8127,93.0804,24969.0
2022-09-13 10:00:00,100.84,100.89,100.5,100.66,24587.0,93.0712,93.1173,92.7573,92.905,24587.0
2022-09-13 10:10:00,100.6,101.13,100.57,100.94,14045.0,92.8496,93.3388,92.822,93.1634,14045.0
2022-09-13 10:20:00,100.95,101.0,100.6,100.74,22214.0,93.1727,93.2188,92.8496,92.9789,22214.0
2022-09-13 10:30:00,100.72,100.81,99.97,99.98,43504.0,92.9604,93.0435,92.2682,92.2774,43504.0
2022-09-13 10:40:00,99.98,100.06,99.53,99.62,21509.0,92.2774,92.3512,91.8621,91.9451,21509.0
2022-09-13 10:50:00,99.54,99.8,99.5,99.6,12319.0,91.8713,92.1113,91.8344,91.9267,12319.0
2022-09-13 11:00:00,99.64,99.74,99.42,99.46,6019.0,91.9636,92.0559,91.7606,91.7975,6019.0
2022-09-13 11:10:00,99.55,99.55,99.19,99.27,9594.0,91.8805,91.8805,91.5483,91.6221,9594.0
2022-09-13 11:20:00,99.32,99.44,99.21,99.29,6507.0,91.6683,91.779,91.5667,91.6406,6507.0
2022-09-13 11:30:00,99.42,99.6,99.39,99.45,7010.0,91.7606,91.9267,91.7329,91.7882,7010.0
2022-09-13 11:40:00,99.4,99.41,99.07,99.1,6776.0,91.7421,91.7513,91.4375,91.4652,6776.0
2022-09-13 11:50:00,99.09,99.45,99.06,99.45,6722.0,91.456,91.7882,91.4283,91.7882,6722.0
2022-09-13 12:00:00,99.44,99.67,99.27,99.63,8228.0,91.779,91.9913,91.6221,91.9544,8228.0
2022-09-13 12:10:00,99.6,99.93,99.59,99.65,22480.0,91.9267,92.2313,91.9175,91.9728,22480.0
2022-09-13 12:20:00,99.53,99.58,99.19,99.25,8650.0,91.8621,91.9082,91.5483,91.6036,8650.0
2022-09-13 12:30:00,99.28,99.5,99.22,99.43,8843.0,91.6313,91.8344,91.576,91.7698,8843.0
2022-09-13 12:40:00,99.44,99.49,99.23,99.34,3208.0,91.779,91.8252,91.5852,91.6867,3208.0
2022-09-13 12:50:00,99.31,99.37,99.09,99.12,4005.0,91.659,91.7144,91.456,91.4837,4005.0
2022-09-13 13:00:00,99.1,99.75,99.03,99.71,24699.0,91.4652,92.0651,91.4006,92.0282,24699.0
2022-09-13 13:10:00,99.7,99.87,99.66,99.8,41070.0,92.019,92.1759,91.9821,92.1113,41070.0
2022-09-13 13:20:00,99.75,100.32,99.71,100.32,36378.0,92.0651,92.5912,92.0282,92.5912,36378.0
2022-09-13 13:30:00,100.3,100.32,100.1,100.29,36594.0,92.5728,92.5912,92.3882,92.5635,36594.0
2022-09-13 13:40:00,100.32,100.47,99.81,99.82,182204.0,92.5912,92.7297,92.1205,92.1297,182204.0
2022-09-13 13:50:00,99.84,99.84,99.59,99.59,14393.0,92.1482,92.1482,91.9175,91.9175,14393.0
2022-09-13 14:00:00,99.64,99.72,99.45,99.45,13861.0,91.9636,92.0374,91.7882,91.7882,13861.0
2022-09-13 14:10:00,99.43,99.51,99.36,99.36,9193.0,91.7698,91.8436,91.7052,91.7052,9193.0
2022-09-13 14:20:00,99.4,99.43,99.06,99.11,16196.0,91.7421,91.7698,91.4283,91.4744,16196.0
2022-09-13 14:30:00,99.14,99.16,98.79,98.79,9994.0,91.5021,91.5206,91.1791,91.1791,9994.0
2022-09-13 14:40:00,98.79,98.82,98.52,98.53,20389.0,91.1791,91.2068,90.9299,90.9391,20389.0
2022-09-13 14:50:00,98.52,98.61,98.35,98.48,15793.0,90.9299,91.013,90.773,90.893,15793.0
2022-09-13 15:00:00,98.49,98.56,98.1,98.13,20099.0,90.9022,90.9668,90.5422,90.5699,20099.0
2022-09-13 15:10:00,98.15,98.23,98.0,98.19,23431.0,90.5884,90.6622,90.4499,90.6253,23431.0
2022-09-13 15:20:00,98.19,98.26,97.95,97.97,37812.0,90.6253,90.6899,90.4038,90.4223,37812.0
2022-09-13 15:30:00,97.98,98.07,97.53,97.8,55479.0,90.4315,90.5146,90.0162,90.2654,55479.0
2022-09-13 15:40:00,97.79,97.93,97.47,97.8,93369.0,90.2561,90.3853,89.9608,90.2654,93369.0
2022-09-13 15:50:00,97.83,98.07,97.55,97.89,246842.0,90.293,90.5146,90.0346,90.3484,246842.0
2022-09-14 09:30:00,98.54,98.69,97.52,97.84,30636.0,90.9483,91.0868,90.0069,90.3023,30636.0
2022-09-14 09:40:00,97.78,98.88,97.69,98.27,13367.0,90.2469,91.2622,90.1638,90.6991,13367.0
2022-09-14 09:50:00,98.23,98.75,98.02,98.75,15756.0,90.6622,91.1422,90.4684,91.1422,15756.0
2022-09-14 10:00:00,98.71,98.88,98.43,98.55,30477.0,91.1053,91.2622,90.8468,90.9576,30477.0
2022-09-14 10:10:00,98.61,99.04,98.51,98.7,56156.0,91.013,91.4098,90.9207,91.096,56156.0
2022-09-14 10:20:00,98.81,98.88,98.25,98.3,33226.0,91.1975,91.2622,90.6807,90.7268,33226.0
2022-09-14 10:30:00,98.27,99.16,98.24,99.13,28730.0,90.6991,91.5206,90.6715,91.4929,28730.0
2022-09-14 10:40:00,99.13,99.46,98.93,99.31,13409.0,91.4929,91.7975,91.3083,91.659,13409.0
2022-09-14 10:50:00,99.38,99.84,99.25,99.69,18298.0,91.7236,92.1482,91.6036,92.0098,18298.0
2022-09-14 11:00:00,99.69,100.15,99.4,100.14,17281.0,92.0098,92.4343,91.7421,92.4251,17281.0
2022-09-14 11:10:00,100.15,100.24,100.02,100.13,9941.0,92.4343,92.5174,92.3143,92.4159,9941.0
2022-09-14 11:20:00,100.05,100.05,99.62,99.69,6700.0,92.342,92.342,91.9451,92.0098,6700.0
2022-09-14 11:30:00,99.58,99.7,99.38,99.55,20524.0,91.9082,92.019,91.7236,91.8805,20524.0
2022-09-14 11:40:00,99.55,99.95,99.53,99.78,8146.0,91.8805,92.2497,91.8621,92.0928,8146.0
2022-09-14 11:50:00,99.78,99.8,99.33,99.33,9306.0,92.0928,92.1113,91.6775,91.6775,9306.0
2022-09-14 12:00:00,99.35,99.43,99.02,99.15,11066.0,91.6959,91.7698,91.3914,91.5114,11066.0
2022-09-14 12:10:00,99.17,99.36,99.09,99.26,9729.0,91.5298,91.7052,91.456,91.6129,9729.0
2022-09-14 12:20:00,99.2,99.59,99.18,99.5,23066.0,91.5575,91.9175,91.539,91.8344,23066.0
2022-09-14 12:30:00,99.56,99.84,99.42,99.76,28696.0,91.8898,92.1482,91.7606,92.0744,28696.0
2022-09-14 12:40:00,99.76,99.95,99.69,99.81,24157.0,92.0744,92.2497,92.0098,92.1205,24157.0
2022-09-14 12:50:00,99.81,99.94,99.77,99.88,5451.0,92.1205,92.2405,92.0836,92.1851,5451.0
2022-09-14 13:00:00,99.92,100.2,99.91,100.14,12318.0,92.222,92.4805,92.2128,92.4251,12318.0
2022-09-14 13:10:00,100.12,100.23,100.05,100.15,8201.0,92.4066,92.5081,92.342,92.4343,8201.0
2022-09-14 13:20:00,100.2,100.21,99.89,99.9,10346.0,92.4805,92.4897,92.1943,92.2036,10346.0
2022-09-14 13:30:00,99.9,99.94,99.69,99.73,6786.0,92.2036,92.2405,92.0098,92.0467,6786.0
2022-09-14 13:40:00,99.72,99.83,99.25,99.38,14314.0,92.0374,92.139,91.6036,91.7236,14314.0
2022-09-14 13:50:00,99.42,99.58,99.27,99.38,13571.0,91.7606,91.9082,91.6221,91.7236,13571.0
2022-09-14 14:00:00,99.34,99.53,99.23,99.5,24029.0,91.6867,91.8621,91.5852,91.8344,24029.0
2022-09-14 14:10:00,99.48,99.69,99.42,99.64,29822.0,91.8159,92.0098,91.7606,91.9636,29822.0
2022-09-14 14:20:00,99.68,99.83,99.67,99.77,21983.0,92.0005,92.139,91.9913,92.0836,21983.0
2022-09-14 14:30:00,99.79,99.88,99.71,99.77,17605.0,92.102,92.1851,92.0282,92.0836,17605.0
2022-09-14 14:40:00,99.79,99.8,99.44,99.6,24930.0,92.102,92.1113,91.779,91.9267,24930.0
2022-09-14 14:50:00,99.59,99.67,99.32,99.42,18857.0,91.9175,91.9913,91.6683,91.7606,18857.0
2022-09-14 15:00:00,99.42,99.63,99.34,99.61,19099.0,91.7606,91.9544,91.6867,91.9359,19099.0
2022-09-14 15:10:00,99.58,99.61,98.98,99.08,20543.0,91.9082,91.9359,91.3544,91.4467,20543.0
2022-09-14 15:20:00,99.07,99.28,99.0,99.25,23738.0,91.4375,91.6313,91.3729,91.6036,23738.0
2022-09-14 15:30:00,99.26,99.26,98.91,99.09,42956.0,91.6129,91.6129,91.2898,91.456,42956.0
2022-09-14 15:40:00,99.07,99.35,99.04,99.19,42465.0,91.4375,91.6959,91.4098,91.5483,42465.0
2022-09-14 15:50:00,99.2,100.07,99.05,100.02,112722.0,91.5575,92.3605,91.4191,92.3143,112722.0
2022-09-15 09:30:00,100.11,100.15,99.48,100.0,30656.0,92.3974,92.4343,91.8159,92.2959,30656.0
2022-09-15 09:40:00,100.11,102.04,100.05,102.04,39086.0,92.3974,94.1787,92.342,94.1787,39086.0
2022-09-15 09:50:00,102.11,102.64,102.09,102.59,42141.0,94.2433,94.7325,94.2249,94.6863,42141.0
2022-09-15 10:00:00,102.61,102.92,101.93,101.93,56669.0,94.7048,94.9909,94.0772,94.0772,56669.0
2022-09-15 10:10:00,101.96,102.65,101.96,102.31,38907.0,94.1049,94.7417,94.1049,94.4279,38907.0
2022-09-15 10:20:00,102.35,102.36,101.34,101.38,25359.0,94.4648,94.474,93.5326,93.5696,25359.0
2022-09-15 10:30:00,101.36,101.5,101.03,101.29,17885.0,93.5511,93.6803,93.2465,93.4865,17885.0
2022-09-15 10:40:00,101.3,101.43,100.92,101.0,47702.0,93.4957,93.6157,93.145,93.2188,47702.0
2022-09-15 10:50:00,100.98,100.98,100.32,100.34,23683.0,93.2004,93.2004,92.5912,92.6097,23683.0
2022-09-15 11:00:00,100.29,100.33,99.98,99.99,38754.0,92.5635,92.6004,92.2774,92.2866,38754.0
2022-09-15 11:10:00,99.98,100.06,99.58,100.06,60191.0,92.2774,92.3512,91.9082,92.3512,60191.0
2022-09-15 11:20:00,100.06,100.63,100.06,100.56,58165.0,92.3512,92.8773,92.3512,92.8127,58165.0
2022-09-15 11:30:00,100.58,101.26,100.56,101.15,53804.0,92.8312,93.4588,92.8127,93.3573,53804.0
2022-09-15 11:40:00,101.15,101.64,101.15,101.33,74503.0,93.3573,93.8095,93.3573,93.5234,74503.0
2022-09-15 11:50:00,101.33,101.37,100.69,100.97,79267.0,93.5234,93.5603,92.9327,93.1911,79267.0
2022-09-15 12:00:00,100.99,101.06,100.78,100.88,21049.0,93.2096,93.2742,93.0158,93.1081,21049.0
2022-09-15 12:10:00,100.82,100.83,100.43,100.76,51273.0,93.0527,93.0619,92.6927,92.9973,51273.0
2022-09-15 12:20:00,100.75,100.9,100.59,100.67,14773.0,92.9881,93.1265,92.8404,92.9142,14773.0
2022-09-15 12:30:00,100.65,100.89,100.6,100.73,16205.0,92.8958,93.1173,92.8496,92.9696,16205.0
2022-09-15 12:40:00,100.72,100.87,100.64,100.81,19422.0,92.9604,93.0988,92.8866,93.0435,19422.0
2022-09-15 12:50:00,100.8,100.89,100.69,100.88,24094.0,93.0342,93.1173,92.9327,93.1081,24094.0
2022-09-15 13:00:00,100.91,101.57,100.91,101.52,25840.0,93.1358,93.7449,93.1358,93.6988,25840.0
2022-09-15 13:10:00,101.54,101.63,101.4,101.59,9295.0,93.7172,93.8003,93.588,93.7634,9295.0
2022-09-15 13:20:00,101.62,101.96,101.5,101.82,23890.0,93.7911,94.1049,93.6803,93.9757,23890.0
2022-09-15 13:30:00,101.83,101.86,101.43,101.5,15430.0,93.9849,94.0126,93.6157,93.6803,15430.0
2022-09-15 13:40:00,101.5,101.51,101.1,101.14,13253.0,93.6803,93.6895,93.3111,93.348,13253.0
2022-09-15 13:50:00,100.98,101.1,100.89,101.0,7788.0,93.2004,93.3111,93.1173,93.2188,7788.0
2022-09-15 14:00:00,101.0,101.03,100.39,100.52,21393.0,93.2188,93.2465,92.6558,92.7758,21393.0
2022-09-15 14:10:00,100.53,100.71,100.46,100.58,20141.0,92.785,92.9512,92.7204,92.8312,20141.0
2022-09-15 14:20:00,100.58,100.71,100.39,100.67,33542.0,92.8312,92.9512,92.6558,92.9142,33542.0
2022-09-15 14:30:00,100.65,100.76,100.46,100.64,19574.0,92.8958,92.9973,92.7204,92.8866,19574.0
2022-09-15 14:40:00,100.63,100.68,100.3,100.38,26862.0,92.8773,92.9235,92.5728,92.6466,26862.0
2022-09-15 14:50:00,100.34,100.66,100.34,100.51,58128.0,92.6097,92.905,92.6097,92.7666,58128.0
2022-09-15 15:00:00,100.53,100.63,100.21,100.27,26347.0,92.785,92.8773,92.4897,92.5451,26347.0
2022-09-15 15:10:00,100.27,100.33,99.9,99.97,44685.0,92.5451,92.6004,92.2036,92.2682,44685.0
2022-09-15 15:20:00,100.03,100.14,99.47,99.55,46262.0,92.3236,92.4251,91.8067,91.8805,46262.0
2022-09-15 15:30:00,99.56,99.87,99.53,99.66,35817.0,91.8898,92.1759,91.8621,91.9821,35817.0
2022-09-15 15:40:00,99.69,99.91,99.52,99.78,46940.0,92.0098,92.2128,91.8528,92.0928,46940.0
2022-09-15 15:50:00,99.79,100.28,99.74,100.2,196900.0,92.102,92.5543,92.0559,92.4805,196900.0
2022-09-16 09:30:00,99.28,99.77,98.3,99.09,205204.0,91.6313,92.0836,90.7268,91.456,205204.0
2022-09-16 09:40:00,99.04,99.04,98.4,98.69,18423.0,91.4098,91.4098,90.8191,91.0868,18423.0
2022-09-16 09:50:00,98.75,98.85,98.14,98.17,9211.0,91.1422,91.2345,90.5792,90.6069,9211.0
2022-09-16 10:00:00,98.2,98.82,98.17,98.62,26788.0,90.6345,91.2068,90.6069,91.0222,26788.0
2022-09-16 10:10:00,98.62,99.66,98.62,98.95,22979.0,91.0222,91.9821,91.0222,91.3268,22979.0
2022-09-16 10:20:00,98.93,99.63,98.82,99.41,23619.0,91.3083,91.9544,91.2068,91.7513,23619.0
2022-09-16 10:30:00,99.48,100.21,99.48,99.71,12747.0,91.8159,92.4897,91.8159,92.0282,12747.0
2022-09-16 10:40:00,99.67,99.81,98.98,98.99,11890.0,91.9913,92.1205,91.3544,91.3637,11890.0
2022-09-16 10:50:00,99.03,99.34,98.69,98.7,12316.0,91.4006,91.6867,91.0868,91.096,12316.0
2022-09-16 11:00:00,98.74,99.02,98.69,98.7,7670.0,91.1329,91.3914,91.0868,91.096,7670.0
2022-09-16 11:10:00,98.61,98.63,98.26,98.52,36269.0,91.013,91.0314,90.6899,90.9299,36269.0
2022-09-16 11:20:00,98.44,98.44,98.07,98.08,15302.0,90.8561,90.8561,90.5146,90.5238,15302.0
2022-09-16 11:30:00,98.09,98.25,97.67,97.7,17083.0,90.533,90.6807,90.1454,90.1731,17083.0
2022-09-16 11:40:00,97.68,97.88,97.61,97.88,13906.0,90.1546,90.3392,90.09,90.3392,13906.0
2022-09-16 11:50:00,97.91,98.2,97.81,98.19,14669.0,90.3669,90.6345,90.2746,90.6253,14669.0
2022-09-16 12:00:00,98.09,98.09,97.72,97.8,9875.0,90.533,90.533,90.1915,90.2654,9875.0
2022-09-16 12:10:00,97.82,97.91,97.6,97.88,22864.0,90.2838,90.3669,90.0808,90.3392,22864.0
2022-09-16 12:20:00,97.82,97.89,97.38,97.57,9010.0,90.2838,90.3484,89.8777,90.0531,9010.0
2022-09-16 12:30:00,97.59,97.94,97.58,97.86,4616.0,90.0715,90.3946,90.0623,90.3207,4616.0
2022-09-16 12:40:00,97.91,98.16,97.91,98.13,4407.0,90.3669,90.5976,90.3669,90.5699,4407.0
2022-09-16 12:50:00,98.08,98.3,98.04,98.3,4262.0,90.5238,90.7268,90.4869,90.7268,4262.0
2022-09-16 13:00:00,98.29,98.33,97.99,98.02,5709.0,90.7176,90.7545,90.4407,90.4684,5709.0
2022-09-16 13:10:00,97.96,98.16,97.89,98.07,19978.0,90.413,90.5976,90.3484,90.5146,19978.0
2022-09-16 13:20:00,98.07,98.1,97.92,98.03,4125.0,90.5146,90.5422,90.3761,90.4776,4125.0
2022-09-16 13:30:00,98.06,98.42,98.04,98.42,12966.0,90.5053,90.8376,90.4869,90.8376,12966.0
2022-09-16 13:40:00,98.47,98.61,98.47,98.5,26638.0,90.8837,91.013,90.8837,90.9114,26638.0
2022-09-16 13:50:00,98.5,98.77,98.47,98.7,6295.0,90.9114,91.1606,90.8837,91.096,6295.0
2022-09-16 14:00:00,98.67,99.05,98.65,98.86,13132.0,91.0683,91.4191,91.0499,91.2437,13132.0
2022-09-16 14:10:00,98.91,98.99,98.78,98.85,25199.0,91.2898,91.3637,91.1699,91.2345,25199.0
2022-09-16 14:20:00,98.89,99.54,98.89,99.42,21884.0,91.2714,91.8713,91.2714,91.7606,21884.0
2022-09-16 14:30:00,99.37,99.61,99.24,99.5,23441.0,91.7144,91.9359,91.5944,91.8344,23441.0
2022-09-16 14:40:00,99.52,100.08,99.42,100.06,25853.0,91.8528,92.3697,91.7606,92.3512,25853.0
2022-09-16 14:50:00,100.05,100.16,99.9,100.0,21473.0,92.342,92.4435,92.2036,92.2959,21473.0
2022-09-16 15:00:00,100.0,100.7,100.0,100.49,24909.0,92.2959,92.9419,92.2959,92.7481,24909.0
2022-09-16 15:10:00,100.52,100.52,99.92,99.99,17274.0,92.7758,92.7758,92.222,92.2866,17274.0
2022-09-16 15:20:00,100.0,100.39,99.64,99.68,21692.0,92.2959,92.6558,91.9636,92.0005,21692.0
2022-09-16 15:30:00,99.66,99.75,99.4,99.74,47975.0,91.9821,92.0651,91.7421,92.0559,47975.0
2022-09-16 15:40:00,99.76,99.88,99.29,99.51,31353.0,92.0744,92.1851,91.6406,91.8436,31353.0
2022-09-16 15:50:00,99.53,100.17,99.13,99.88,203372.0,91.8621,92.4528,91.4929,92.1851,203372.0
2022-09-19 09:30:00,98.95,100.11,98.35,99.89,22190.0,91.3268,92.3974,90.773,92.1943,22190.0
2022-09-19 09:40:00,100.03,100.3,99.85,99.99,3951.0,92.3236,92.5728,92.1574,92.2866,3951.0
2022-09-19 09:50:00,100.07,100.33,99.99,100.29,7083.0,92.3605,92.6004,92.2866,92.5635,7083.0
2022-09-19 10:00:00,100.25,100.32,99.88,99.92,9468.0,92.5266,92.5912,92.1851,92.222,9468.0
2022-09-19 10:10:00,99.95,100.38,99.92,100.01,6151.0,92.2497,92.6466,92.222,92.3051,6151.0
2022-09-19 10:20:00,99.9,100.2,99.76,100.18,6044.0,92.2036,92.4805,92.0744,92.462,6044.0
2022-09-19 10:30:00,100.18,100.63,99.93,100.58,6210.0,92.462,92.8773,92.2313,92.8312,6210.0
2022-09-19 10:40:00,100.61,100.75,100.53,100.67,5533.0,92.8589,92.9881,92.785,92.9142,5533.0
2022-09-19 10:50:00,100.63,100.66,100.34,100.48,4284.0,92.8773,92.905,92.6097,92.7389,4284.0
2022-09-19 11:00:00,100.47,100.53,100.19,100.28,4680.0,92.7297,92.785,92.4712,92.5543,4680.0
2022-09-19 11:10:00,100.28,100.28,100.08,100.14,4880.0,92.5543,92.5543,92.3697,92.4251,4880.0
2022-09-19 11:20:00,99.83,99.83,99.34,99.34,8231.0,92.139,92.139,91.6867,91.6867,8231.0
2022-09-19 11:30:00,99.3,99.36,99.15,99.19,15903.0,91.6498,91.7052,91.5114,91.5483,15903.0
2022-09-19 11:40:00,99.08,99.35,99.07,99.35,6352.0,91.4467,91.6959,91.4375,91.6959,6352.0
2022-09-19 11:50:00,99.32,99.48,99.14,99.23,6355.0,91.6683,91.8159,91.5021,91.5852,6355.0
2022-09-19 12:00:00,99.17,99.55,99.14,99.54,9251.0,91.5298,91.8805,91.5021,91.8713,9251.0
2022-09-19 12:10:00,99.59,99.61,99.35,99.53,6585.0,91.9175,91.9359,91.6959,91.8621,6585.0
2022-09-19 12:20:00,99.5,99.56,99.35,99.47,2796.0,91.8344,91.8898,91.6959,91.8067,2796.0
2022-09-19 12:30:00,99.5,99.8,99.49,99.8,6600.0,91.8344,92.1113,91.8252,92.1113,6600.0
2022-09-19 12:40:00,99.77,99.85,99.71,99.84,6169.0,92.0836,92.1574,92.0282,92.1482,6169.0
2022-09-19 12:50:00,99.84,100.08,99.84,100.08,9885.0,92.1482,92.3697,92.1482,92.3697,9885.0
2022-09-19 13:00:00,100.0,100.05,99.87,99.95,5854.0,92.2959,92.342,92.1759,92.2497,5854.0
2022-09-19 13:10:00,99.95,99.96,99.69,99.85,6847.0,92.2497,92.2589,92.0098,92.1574,6847.0
2022-09-19 13:20:00,99.87,100.33,99.87,100.32,10527.0,92.1759,92.6004,92.1759,92.5912,10527.0
2022-09-19 13:30:00,100.33,100.33,99.93,100.03,4423.0,92.6004,92.6004,92.2313,92.3236,4423.0
2022-09-19 13:40:00,100.0,100.12,99.89,99.94,11439.0,92.2959,92.4066,92.1943,92.2405,11439.0
2022-09-19 13:50:00,99.94,100.18,99.84,100.13,41250.0,92.2405,92.462,92.1482,92.4159,41250.0
2022-09-19 14:00:00,100.17,100.2,100.0,100.17,8647.0,92.4528,92.4805,92.2959,92.4528,8647.0
2022-09-19 14:10:00,100.2,100.42,100.11,100.29,5831.0,92.4805,92.6835,92.3974,92.5635,5831.0
2022-09-19 14:20:00,100.33,100.33,100.07,100.14,4468.0,92.6004,92.6004,92.3605,92.4251,4468.0
2022-09-19 14:30:00,100.18,100.6,100.15,100.54,7904.0,92.462,92.8496,92.4343,92.7943,7904.0
2022-09-19 14:40:00,100.5,100.5,100.22,100.23,4126.0,92.7573,92.7573,92.4989,92.5081,4126.0
2022-09-19 14:50:00,100.22,100.48,100.21,100.46,13439.0,92.4989,92.7389,92.4897,92.7204,13439.0
2022-09-19 15:00:00,100.52,100.9,100.51,100.83,19132.0,92.7758,93.1265,92.7666,93.0619,19132.0
2022-09-19 15:10:00,100.83,101.04,100.64,100.68,10914.0,93.0619,93.2557,92.8866,92.9235,10914.0
2022-09-19 15:20:00,100.65,100.69,100.53,100.55,24366.0,92.8958,92.9327,92.785,92.8035,24366.0
2022-09-19 15:30:00,100.56,100.67,100.34,100.37,44500.0,92.8127,92.9142,92.6097,92.6374,44500.0
2022-09-19 15:40:00,100.33,100.35,99.91,99.94,65418.0,92.6004,92.6189,92.2128,92.2405,65418.0
2022-09-19 15:50:00,99.9,99.98,99.67,99.81,209876.0,92.2036,92.2774,91.9913,92.1205,209876.0
2022-09-20 09:30:00,98.95,99.55,98.67,99.02,57847.0,91.3268,91.8805,91.0683,91.3914,57847.0
2022-09-20 09:40:00,98.94,99.07,98.68,98.91,23021.0,91.3175,91.4375,91.0776,91.2898,23021.0
2022-09-20 09:50:00,98.86,99.01,98.7,98.84,13750.0,91.2437,91.3821,91.096,91.2252,13750.0
2022-09-20 10:00:00,98.83,99.03,98.6,98.88,16377.0,91.216,91.4006,91.0037,91.2622,16377.0
2022-09-20 10:10:00,98.86,98.89,98.58,98.7,14478.0,91.2437,91.2714,90.9853,91.096,14478.0
2022-09-20 10:20:00,98.65,98.85,98.53,98.64,7581.0,91.0499,91.2345,90.9391,91.0406,7581.0
2022-09-20 10:30:00,98.5,98.65,98.31,98.45,18217.0,90.9114,91.0499,90.7361,90.8653,18217.0
2022-09-20 10:40:00,98.48,98.77,98.27,98.43,20909.0,90.893,91.1606,90.6991,90.8468,20909.0
2022-09-20 10:50:00,98.48,98.7,98.48,98.56,10983.0,90.893,91.096,90.893,90.9668,10983.0
2022-09-20 11:00:00,98.56,98.86,98.4,98.8,10294.0,90.9668,91.2437,90.8191,91.1883,10294.0
2022-09-20 11:10:00,98.78,98.84,98.52,98.56,11129.0,91.1699,91.2252,90.9299,90.9668,11129.0
2022-09-20 11:20:00,98.54,98.71,98.54,98.65,8463.0,90.9483,91.1053,90.9483,91.0499,8463.0
2022-09-20 11:30:00,98.67,98.73,98.41,98.5,9350.0,91.0683,91.1237,90.8284,90.9114,9350.0
2022-09-20 11:40:00,98.47,98.52,98.2,98.38,11964.0,90.8837,90.9299,90.6345,90.8007,11964.0
2022-09-20 11:50:00,98.31,98.72,98.22,98.63,13313.0,90.7361,91.1145,90.653,91.0314,13313.0
2022-09-20 12:00:00,98.63,98.81,98.63,98.72,8112.0,91.0314,91.1975,91.0314,91.1145,8112.0
2022-09-20 12:10:00,98.69,98.82,98.64,98.71,6776.0,91.0868,91.2068,91.0406,91.1053,6776.0
2022-09-20 12:20:00,98.72,98.72,98.22,98.23,9717.0,91.1145,91.1145,90.653,90.6622,9717.0
2022-09-20 12:30:00,98.23,98.29,97.85,97.93,15716.0,90.6622,90.7176,90.3115,90.3853,15716.0
2022-09-20 12:40:00,97.9,98.05,97.84,98.01,12412.0,90.3577,90.4961,90.3023,90.4592,12412.0
2022-09-20 12:50:00,98.0,98.12,97.92,98.07,6425.0,90.4499,90.5607,90.3761,90.5146,6425.0
2022-09-20 13:00:00,98.05,98.13,97.85,98.04,9202.0,90.4961,90.5699,90.3115,90.4869,9202.0
2022-09-20 13:10:00,98.03,98.03,97.75,97.76,12031.0,90.4776,90.4776,90.2192,90.2284,12031.0
2022-09-20 13:20:00,97.76,97.91,97.53,97.57,22501.0,90.2284,90.3669,90.0162,90.0531,22501.0
2022-09-20 13:30:00,97.53,97.57,97.32,97.51,9431.0,90.0162,90.0531,89.8223,89.9977,9431.0
2022-09-20 13:40:00,97.53,97.74,97.49,97.62,8180.0,90.0162,90.21,89.9792,90.0992,8180.0
2022-09-20 13:50:00,97.58,97.7,97.41,97.42,7029.0,90.0623,90.1731,89.9054,89.9146,7029.0
2022-09-20 14:00:00,97.48,97.83,97.47,97.83,13896.0,89.97,90.293,89.9608,90.293,13896.0
2022-09-20 14:10:00,97.83,97.96,97.64,97.96,5988.0,90.293,90.413,90.1177,90.413,5988.0
2022-09-20 14:20:00,97.94,98.16,97.91,98.01,7897.0,90.3946,90.5976,90.3669,90.4592,7897.0
2022-09-20 14:30:00,97.98,98.03,97.81,98.01,6932.0,90.4315,90.4776,90.2746,90.4592,6932.0
2022-09-20 14:40:00,98.02,98.37,97.9,98.31,9737.0,90.4684,90.7914,90.3577,90.7361,9737.0
2022-09-20 14:50:00,98.27,98.36,98.14,98.3,5151.0,90.6991,90.7822,90.5792,90.7268,5151.0
2022-09-20 15:00:00,98.34,98.57,98.21,98.21,5223.0,90.7638,90.976,90.6438,90.6438,5223.0
2022-09-20 15:10:00,98.24,98.53,98.24,98.49,8312.0,90.6715,90.9391,90.6715,90.9022,8312.0
2022-09-20 15:20:00,98.54,98.74,98.52,98.56,11762.0,90.9483,91.1329,90.9299,90.9668,11762.0
2022-09-20 15:30:00,98.54,98.75,98.31,98.72,19823.0,90.9483,91.1422,90.7361,91.1145,19823.0
2022-09-20 15:40:00,98.73,98.74,98.5,98.69,62085.0,91.1237,91.1329,90.9114,91.0868,62085.0
2022-09-20 15:50:00,98.66,98.8,97.96,98.14,167178.0,91.0591,91.1883,90.413,90.5792,167178.0
2022-09-21 09:30:00,98.34,98.82,98.27,98.82,18251.0,90.7638,91.2068,90.6991,91.2068,18251.0
2022-09-21 09:40:00,98.75,99.99,98.68,99.81,27030.0,91.1422,92.2866,91.0776,92.1205,27030.0
2022-09-21 09:50:00,99.84,100.24,99.72,100.14,18459.0,92.1482,92.5174,92.0374,92.4251,18459.0
2022-09-21 10:00:00,100.13,100.6,100.11,100.57,19867.0,92.4159,92.8496,92.3974,92.822,19867.0
2022-09-21 10:10:00,100.63,100.91,100.52,100.71,47007.0,92.8773,93.1358,92.7758,92.9512,47007.0
2022-09-21 10:20:00,100.73,101.01,100.64,100.98,11813.0,92.9696,93.2281,92.8866,93.2004,11813.0
2022-09-21 10:30:00,100.93,100.94,100.49,100.64,9697.0,93.1542,93.1634,92.7481,92.8866,9697.0
2022-09-21 10:40:00,100.63,100.72,100.4,100.57,12322.0,92.8773,92.9604,92.6651,92.822,12322.0
2022-09-21 10:50:00,100.58,100.85,100.5,100.72,18809.0,92.8312,93.0804,92.7573,92.9604,18809.0
2022-09-21 11:00:00,100.68,100.78,100.55,100.76,14824.0,92.9235,93.0158,92.8035,92.9973,14824.0
2022-09-21 11:10:00,100.76,101.15,100.76,100.92,24444.0,92.9973,93.3573,92.9973,93.145,24444.0
2022-09-21 11:20:00,100.87,100.98,100.8,100.92,3842.0,93.0988,93.2004,93.0342,93.145,3842.0
2022-09-21 11:30:00,100.93,100.93,100.74,100.81,8939.0,93.1542,93.1542,92.9789,93.0435,8939.0
2022-09-21 11:40:00,100.83,100.91,100.57,100.57,1900.0,93.0619,93.1358,92.822,92.822,1900.0
2022-09-21 11:50:00,100.55,100.56,100.39,100.54,2546.0,92.8035,92.8127,92.6558,92.7943,2546.0
2022-09-21 12:00:00,100.43,100.56,100.42,100.52,3764.0,92.6927,92.8127,92.6835,92.7758,3764.0
2022-09-21 12:10:00,100.49,100.55,100.42,100.43,3135.0,92.7481,92.8035,92.6835,92.6927,3135.0
2022-09-21 12:20:00,100.43,100.53,100.26,100.53,5365.0,92.6927,92.785,92.5358,92.785,5365.0
2022-09-21 12:30:00,100.57,100.8,100.52,100.55,3711.0,92.822,93.0342,92.7758,92.8035,3711.0
2022-09-21 12:40:00,100.58,100.59,100.43,100.54,9848.0,92.8312,92.8404,92.6927,92.7943,9848.0
2022-09-21 12:50:00,100.53,100.62,100.34,100.34,10196.0,92.785,92.8681,92.6097,92.6097,10196.0
2022-09-21 13:00:00,100.34,100.42,100.03,100.13,25308.0,92.6097,92.6835,92.3236,92.4159,25308.0
2022-09-21 13:10:00,100.14,100.25,99.91,100.01,7309.0,92.4251,92.5266,92.2128,92.3051,7309.0
2022-09-21 13:20:00,99.94,100.21,99.94,100.21,5562.0,92.2405,92.4897,92.2405,92.4897,5562.0
2022-09-21 13:30:00,100.22,100.36,100.12,100.29,7068.0,92.4989,92.6281,92.4066,92.5635,7068.0
2022-09-21 13:40:00,100.3,100.32,100.15,100.19,6594.0,92.5728,92.5912,92.4343,92.4712,6594.0
2022-09-21 13:50:00,100.17,100.79,100.17,100.71,7773.0,92.4528,93.025,92.4528,92.9512,7773.0
2022-09-21 14:00:00,100.71,100.71,98.12,98.97,33029.0,92.9512,92.9512,90.5607,91.3452,33029.0
2022-09-21 14:10:00,98.88,99.13,98.35,98.73,19303.0,91.2622,91.4929,90.773,91.1237,19303.0
2022-09-21 14:20:00,98.67,99.39,98.63,99.09,11940.0,91.0683,91.7329,91.0314,91.456,11940.0
2022-09-21 14:30:00,99.04,100.68,98.7,100.26,50258.0,91.4098,92.9235,91.096,92.5358,50258.0
2022-09-21 14:40:00,100.33,102.26,100.01,101.19,38562.0,92.6004,94.3818,92.3051,93.3942,38562.0
2022-09-21 14:50:00,101.07,101.67,100.71,101.53,21830.0,93.2834,93.8372,92.9512,93.708,21830.0
2022-09-21 15:00:00,101.56,101.7,100.81,100.81,25250.0,93.7357,93.8649,93.0435,93.0435,25250.0
2022-09-21 15:10:00,100.75,101.01,99.75,100.44,28282.0,92.9881,93.2281,92.0651,92.702,28282.0
2022-09-21 15:20:00,100.39,100.4,99.17,99.18,22608.0,92.6558,92.6651,91.5298,91.539,22608.0
2022-09-21 15:30:00,99.09,99.1,98.21,98.29,51052.0,91.456,91.4652,90.6438,90.7176,51052.0
2022-09-21 15:40:00,98.27,98.48,97.78,98.05,53519.0,90.6991,90.893,90.2469,90.4961,53519.0
2022-09-21 15:50:00,98.07,98.35,97.72,97.75,135496.0,90.5146,90.773,90.1915,90.2192,135496.0
2022-09-22 09:30:00,97.92,98.16,97.14,97.14,40965.0,90.3761,90.5976,89.6562,89.6562,40965.0
2022-09-22 09:40:00,97.17,97.25,96.38,96.53,61087.0,89.6839,89.7577,88.9548,89.0932,61087.0
2022-09-22 09:50:00,96.5,96.84,96.5,96.55,33507.0,89.0655,89.3793,89.0655,89.1117,33507.0
2022-09-22 10:00:00,96.53,96.67,96.05,96.67,40033.0,89.0932,89.2224,88.6502,89.2224,40033.0
2022-09-22 10:10:00,96.55,96.88,96.12,96.12,28023.0,89.1117,89.4162,88.7148,88.7148,28023.0
2022-09-22 10:20:00,96.16,96.31,95.89,96.29,16964.0,88.7517,88.8901,88.5025,88.8717,16964.0
2022-09-22 10:30:00,96.36,96.66,95.89,96.05,22387.0,88.9363,89.2132,88.5025,88.6502,22387.0
2022-09-22 10:40:00,96.04,96.07,95.59,95.63,19001.0,88.641,88.6686,88.2256,88.2625,19001.0
2022-09-22 10:50:00,95.66,95.66,95.21,95.34,13473.0,88.2902,88.2902,87.8749,87.9949,13473.0
2022-09-22 11:00:00,95.32,95.46,95.2,95.35,14946.0,87.9764,88.1056,87.8657,88.0041,14946.0
2022-09-22 11:10:00,95.31,95.38,95.06,95.32,16154.0,87.9672,88.0318,87.7365,87.9764,16154.0
2022-09-22 11:20:00,95.34,95.43,95.08,95.42,12776.0,87.9949,88.0779,87.7549,88.0687,12776.0
2022-09-22 11:30:00,95.46,95.63,95.26,95.33,9700.0,88.1056,88.2625,87.921,87.9857,9700.0
2022-09-22 11:40:00,95.32,95.41,95.08,95.36,9165.0,87.9764,88.0595,87.7549,88.0133,9165.0
2022-09-22 11:50:00,95.22,95.28,94.89,94.98,13471.0,87.8841,87.9395,87.5795,87.6626,13471.0
2022-09-22 12:00:00,95.05,95.21,94.92,95.2,7256.0,87.7272,87.8749,87.6072,87.8657,7256.0
2022-09-22 12:10:00,95.2,95.2,94.83,95.05,9995.0,87.8657,87.8657,87.5242,87.7272,9995.0
2022-09-22 12:20:00,95.01,95.41,94.88,95.2,22197.0,87.6903,88.0595,87.5703,87.8657,22197.0
2022-09-22 12:30:00,95.15,95.5,95.12,95.49,17714.0,87.8195,88.1426,87.7918,88.1333,17714.0
2022-09-22 12:40:00,95.51,95.78,95.45,95.5,12821.0,88.1518,88.401,88.0964,88.1426,12821.0
2022-09-22 12:50:00,95.57,95.9,95.55,95.66,10148.0,88.2072,88.5117,88.1887,88.2902,10148.0
2022-09-22 13:00:00,95.67,95.74,95.44,95.44,5547.0,88.2995,88.3641,88.0872,88.0872,5547.0
2022-09-22 13:10:00,95.4,95.51,95.35,95.41,7283.0,88.0503,88.1518,88.0041,88.0595,7283.0
2022-09-22 13:20:00,95.39,95.57,95.38,95.57,29184.0,88.041,88.2072,88.0318,88.2072,29184.0
2022-09-22 13:30:00,95.6,95.69,95.5,95.57,13640.0,88.2348,88.3179,88.1426,88.2072,13640.0
2022-09-22 13:40:00,95.57,95.73,95.37,95.5,10464.0,88.2072,88.3548,88.0226,88.1426,10464.0
2022-09-22 13:50:00,95.48,95.78,95.48,95.64,9625.0,88.1241,88.401,88.1241,88.2718,9625.0
2022-09-22 14:00:00,95.7,95.73,95.36,95.36,7920.0,88.3271,88.3548,88.0133,88.0133,7920.0
2022-09-22 14:10:00,95.41,95.43,95.28,95.32,8760.0,88.0595,88.0779,87.9395,87.9764,8760.0
2022-09-22 14:20:00,95.35,95.38,95.09,95.21,9532.0,88.0041,88.0318,87.7641,87.8749,9532.0
2022-09-22 14:30:00,95.23,95.39,95.23,95.3,9126.0,87.8934,88.041,87.8934,87.958,9126.0
2022-09-22 14:40:00,95.34,95.35,95.12,95.16,7477.0,87.9949,88.0041,87.7918,87.8287,7477.0
2022-09-22 14:50:00,95.15,95.58,95.15,95.53,15339.0,87.8195,88.2164,87.8195,88.1702,15339.0
2022-09-22 15:00:00,95.6,96.08,95.59,96.01,13035.0,88.2348,88.6779,88.2256,88.6133,13035.0
2022-09-22 15:10:00,96.03,96.43,96.02,96.31,12590.0,88.6317,89.0009,88.6225,88.8901,12590.0
2022-09-22 15:20:00,96.32,96.33,96.06,96.31,17447.0,88.8994,88.9086,88.6594,88.8901,17447.0
2022-09-22 15:30:00,96.37,96.68,96.3,96.41,24281.0,88.9455,89.2316,88.8809,88.9824,24281.0
2022-09-22 15:40:00,96.41,96.88,96.24,96.86,38793.0,88.9824,89.4162,88.8255,89.3978,38793.0
2022-09-22 15:50:00,96.84,96.85,95.6,95.64,169477.0,89.3793,89.3885,88.2348,88.2718,169477.0
2022-09-23 09:30:00,94.97,95.52,94.3,94.32,34656.0,87.6534,88.161,87.035,87.0535,34656.0
2022-09-23 09:40:00,94.44,94.63,94.12,94.25,16655.0,87.1642,87.3396,86.8689,86.9889,16655.0
2022-09-23 09:50:00,94.11,94.32,93.82,93.82,10396.0,86.8596,87.0535,86.592,86.592,10396.0
2022-09-23 10:00:00,93.85,94.11,93.79,93.81,10744.0,86.6197,86.8596,86.5643,86.5828,10744.0
2022-09-23 10:10:00,93.83,94.01,93.57,93.73,11712.0,86.6012,86.7673,86.3612,86.5089,11712.0
2022-09-23 10:20:00,93.69,94.2,93.59,94.17,19617.0,86.472,86.9427,86.3797,86.915,19617.0
2022-09-23 10:30:00,94.12,94.43,93.7,94.43,25339.0,86.8689,87.155,86.4812,87.155,25339.0
2022-09-23 10:40:00,94.36,94.88,94.23,94.73,12483.0,87.0904,87.5703,86.9704,87.4319,12483.0
2022-09-23 10:50:00,94.65,94.82,94.37,94.47,12747.0,87.358,87.5149,87.0996,87.1919,12747.0
2022-09-23 11:00:00,94.45,94.64,94.22,94.51,10949.0,87.1734,87.3488,86.9612,87.2288,10949.0
2022-09-23 11:10:00,94.46,94.56,94.13,94.26,7741.0,87.1827,87.275,86.8781,86.9981,7741.0
2022-09-23 11:20:00,94.19,94.39,94.02,94.07,7886.0,86.9335,87.1181,86.7766,86.8227,7886.0
2022-09-23 11:30:00,94.11,94.22,93.96,93.98,9460.0,86.8596,86.9612,86.7212,86.7397,9460.0
2022-09-23 11:40:00,93.94,94.0,93.49,93.55,11265.0,86.7027,86.7581,86.2874,86.3428,11265.0
2022-09-23 11:50:00,93.57,93.62,93.33,93.53,18490.0,86.3612,86.4074,86.1397,86.3243,18490.0
2022-09-23 12:00:00,93.48,93.64,93.22,93.28,10793.0,86.2782,86.4259,86.0382,86.0936,10793.0
2022-09-23 12:10:00,93.3,93.39,93.21,93.23,8874.0,86.112,86.1951,86.029,86.0474,8874.0
2022-09-23 12:20:00,93.22,93.38,93.07,93.11,8763.0,86.0382,86.1859,85.8998,85.9367,8763.0
2022-09-23 12:30:00,93.09,93.25,93.02,93.11,11358.0,85.9182,86.0659,85.8536,85.9367,11358.0
2022-09-23 12:40:00,93.13,93.3,93.04,93.23,20902.0,85.9551,86.112,85.8721,86.0474,20902.0
2022-09-23 12:50:00,93.26,93.59,93.25,93.53,5545.0,86.0751,86.3797,86.0659,86.3243,5545.0
2022-09-23 13:00:00,93.49,93.64,93.42,93.46,10172.0,86.2874,86.4259,86.2228,86.2597,10172.0
2022-09-23 13:10:00,93.45,93.53,93.35,93.53,9482.0,86.2505,86.3243,86.1582,86.3243,9482.0
2022-09-23 13:20:00,93.51,93.51,93.0,93.0,10879.0,86.3059,86.3059,85.8352,85.8352,10879.0
2022-09-23 13:30:00,93.04,93.23,93.0,93.12,16572.0,85.8721,86.0474,85.8352,85.9459,16572.0
2022-09-23 13:40:00,93.07,93.38,93.05,93.28,12449.0,85.8998,86.1859,85.8813,86.0936,12449.0
2022-09-23 13:50:00,93.26,93.33,93.14,93.2,15387.0,86.0751,86.1397,85.9644,86.0197,15387.0
2022-09-23 14:00:00,93.17,93.44,93.03,93.03,13642.0,85.9921,86.2413,85.8628,85.8628,13642.0
2022-09-23 14:10:00,93.06,93.1,92.76,92.89,9464.0,85.8905,85.9275,85.6136,85.7336,9464.0
2022-09-23 14:20:00,92.91,93.13,92.75,93.03,20886.0,85.7521,85.9551,85.6044,85.8628,20886.0
2022-09-23 14:30:00,93.06,93.06,92.8,92.84,19205.0,85.8905,85.8905,85.6506,85.6875,19205.0
2022-09-23 14:40:00,92.84,93.04,92.81,92.89,28135.0,85.6875,85.8721,85.6598,85.7336,28135.0
2022-09-23 14:50:00,92.84,92.97,92.54,92.58,27571.0,85.6875,85.8075,85.4106,85.4475,27571.0
2022-09-23 15:00:00,92.6,93.4,92.6,93.23,30146.0,85.466,86.2043,85.466,86.0474,30146.0
2022-09-23 15:10:00,93.32,93.51,93.03,93.28,18427.0,86.1305,86.3059,85.8628,86.0936,18427.0
2022-09-23 15:20:00,93.28,93.53,93.16,93.51,30294.0,86.0936,86.3243,85.9828,86.3059,30294.0
2022-09-23 15:30:00,93.51,93.86,93.51,93.78,44229.0,86.3059,86.6289,86.3059,86.5551,44229.0
2022-09-23 15:40:00,93.74,94.26,93.71,93.8,89036.0,86.5181,86.9981,86.4905,86.5735,89036.0
2022-09-23 15:50:00,93.79,94.36,93.49,94.34,221826.0,86.5643,87.0904,86.2874,87.0719,221826.0
2022-09-26 09:30:00,94.28,95.05,94.09,94.92,30759.0,87.0165,87.7272,86.8412,87.6072,30759.0
2022-09-26 09:40:00,94.89,94.95,94.58,94.84,19809.0,87.5795,87.6349,87.2934,87.5334,19809.0
2022-09-26 09:50:00,94.93,95.37,94.89,95.29,9050.0,87.6165,88.0226,87.5795,87.9487,9050.0
2022-09-26 10:00:00,95.38,95.66,94.83,94.92,10621.0,88.0318,88.2902,87.5242,87.6072,10621.0
2022-09-26 10:10:00,94.92,95.55,94.75,95.48,6281.0,87.6072,88.1887,87.4503,88.1241,6281.0
2022-09-26 10:20:00,95.55,95.58,95.16,95.32,6257.0,88.1887,88.2164,87.8287,87.9764,6257.0
2022-09-26 10:30:00,95.31,95.36,94.87,94.88,8186.0,87.9672,88.0133,87.5611,87.5703,8186.0
2022-09-26 10:40:00,94.8,94.9,94.36,94.48,7509.0,87.4965,87.5888,87.0904,87.2011,7509.0
2022-09-26 10:50:00,94.43,94.56,94.25,94.42,10495.0,87.155,87.275,86.9889,87.1458,10495.0
2022-09-26 11:00:00,94.42,94.43,93.76,93.82,19103.0,87.1458,87.155,86.5366,86.592,19103.0
2022-09-26 11:10:00,93.77,94.13,93.76,93.95,12670.0,86.5458,86.8781,86.5366,86.712,12670.0
2022-09-26 11:20:00,94.0,94.07,93.6,93.63,8495.0,86.7581,86.8227,86.3889,86.4166,8495.0
2022-09-26 11:30:00,93.65,93.93,93.65,93.83,10372.0,86.4351,86.6935,86.4351,86.6012,10372.0
2022-09-26 11:40:00,93.85,94.05,93.58,93.73,19052.0,86.6197,86.8043,86.3705,86.5089,19052.0
2022-09-26 11:50:00,93.71,93.77,93.5,93.67,14027.0,86.4905,86.5458,86.2966,86.4535,14027.0
2022-09-26 12:00:00,93.67,93.69,93.23,93.32,15459.0,86.4535,86.472,86.0474,86.1305,15459.0
2022-09-26 12:10:00,93.26,93.57,93.22,93.48,14367.0,86.0751,86.3612,86.0382,86.2782,14367.0
2022-09-26 12:20:00,93.47,93.48,92.79,92.83,13365.0,86.2689,86.2782,85.6413,85.6783,13365.0
2022-09-26 12:30:00,92.8,92.92,92.66,92.85,8684.0,85.6506,85.7613,85.5214,85.6967,8684.0
2022-09-26 12:40:00,92.84,93.16,92.8,93.14,6846.0,85.6875,85.9828,85.6506,85.9644,6846.0
2022-09-26 12:50:00,93.04,93.5,93.04,93.44,8810.0,85.8721,86.2966,85.8721,86.2413,8810.0
2022-09-26 13:00:00,93.39,93.44,93.01,93.15,6700.0,86.1951,86.2413,85.8444,85.9736,6700.0
2022-09-26 13:10:00,93.15,93.17,92.94,93.09,9894.0,85.9736,85.9921,85.7798,85.9182,9894.0
2022-09-26 13:20:00,93.11,93.27,92.99,93.16,7060.0,85.9367,86.0844,85.8259,85.9828,7060.0
2022-09-26 13:30:00,93.17,93.38,92.9,93.06,35883.0,85.9921,86.1859,85.7429,85.8905,35883.0
2022-09-26 13:40:00,93.09,93.11,92.81,93.06,30282.0,85.9182,85.9367,85.6598,85.8905,30282.0
2022-09-26 13:50:00,93.08,93.24,92.68,92.68,19597.0,85.909,86.0567,85.5398,85.5398,19597.0
2022-09-26 14:00:00,92.67,93.45,92.67,93.39,11820.0,85.5306,86.2505,85.5306,86.1951,11820.0
2022-09-26 14:10:00,93.36,93.42,93.1,93.27,7997.0,86.1674,86.2228,85.9275,86.0844,7997.0
2022-09-26 14:20:00,93.28,93.33,92.9,93.01,26198.0,86.0936,86.1397,85.7429,85.8444,26198.0
2022-09-26 14:30:00,93.03,93.24,92.88,92.97,9233.0,85.8628,86.0567,85.7244,85.8075,9233.0
2022-09-26 14:40:00,93.06,93.66,92.94,93.66,10971.0,85.8905,86.4443,85.7798,86.4443,10971.0
2022-09-26 14:50:00,93.57,93.82,93.45,93.71,11026.0,86.3612,86.592,86.2505,86.4905,11026.0
2022-09-26 15:00:00,93.69,93.9,93.6,93.78,14999.0,86.472,86.6658,86.3889,86.5551,14999.0
2022-09-26 15:10:00,93.82,93.84,93.4,93.66,16004.0,86.592,86.6104,86.2043,86.4443,16004.0
2022-09-26 15:20:00,93.66,93.78,93.53,93.59,9357.0,86.4443,86.5551,86.3243,86.3797,9357.0
2022-09-26 15:30:00,93.58,93.74,93.42,93.5,24691.0,86.3705,86.5181,86.2228,86.2966,24691.0
2022-09-26 15:40:00,93.41,93.69,93.21,93.55,23755.0,86.2136,86.472,86.029,86.3428,23755.0
2022-09-26 15:50:00,93.58,93.87,92.78,92.8,209091.0,86.3705,86.6381,85.6321,85.6506,209091.0
2022-09-27 09:30:00,93.79,94.81,93.79,94.8,38505.0,86.5643,87.5057,86.5643,87.4965,38505.0
2022-09-27 09:40:00,94.88,94.92,94.07,94.17,11614.0,87.5703,87.6072,86.8227,86.915,11614.0
2022-09-27 09:50:00,94.26,94.27,93.73,93.75,6958.0,86.9981,87.0073,86.5089,86.5274,6958.0
2022-09-27 10:00:00,93.81,93.92,93.16,93.3,12446.0,86.5828,86.6843,85.9828,86.112,12446.0
2022-09-27 10:10:00,93.31,93.61,93.31,93.47,8185.0,86.1213,86.3982,86.1213,86.2689,8185.0
2022-09-27 10:20:00,93.4,93.91,93.38,93.47,10219.0,86.2043,86.675,86.1859,86.2689,10219.0
2022-09-27 10:30:00,93.48,93.91,93.36,93.66,12466.0,86.2782,86.675,86.1674,86.4443,12466.0
2022-09-27 10:40:00,93.7,94.03,93.6,93.96,12330.0,86.4812,86.7858,86.3889,86.7212,12330.0
2022-09-27 10:50:00,94.02,94.04,93.76,93.86,10028.0,86.7766,86.795,86.5366,86.6289,10028.0
2022-09-27 11:00:00,93.87,94.27,93.77,94.27,9925.0,86.6381,87.0073,86.5458,87.0073,9925.0
2022-09-27 11:10:00,94.32,94.32,93.57,93.64,11438.0,87.0535,87.0535,86.3612,86.4259,11438.0
2022-09-27 11:20:00,93.64,93.69,93.11,93.17,7071.0,86.4259,86.472,85.9367,85.9921,7071.0
2022-09-27 11:30:00,93.16,93.35,93.15,93.32,10029.0,85.9828,86.1582,85.9736,86.1305,10029.0
2022-09-27 11:40:00,93.26,93.27,93.06,93.13,7943.0,86.0751,86.0844,85.8905,85.9551,7943.0
2022-09-27 11:50:00,93.15,93.22,92.96,93.03,6845.0,85.9736,86.0382,85.7982,85.8628,6845.0
2022-09-27 12:00:00,93.01,93.02,92.54,92.54,11508.0,85.8444,85.8536,85.4106,85.4106,11508.0
2022-09-27 12:10:00,92.54,92.54,91.93,91.93,11811.0,85.4106,85.4106,84.8476,84.8476,11811.0
2022-09-27 12:20:00,91.98,92.42,91.85,92.31,15804.0,84.8937,85.2998,84.7738,85.1983,15804.0
2022-09-27 12:30:00,92.28,92.38,92.15,92.25,10095.0,85.1706,85.2629,85.0506,85.1429,10095.0
2022-09-27 12:40:00,92.22,92.45,92.18,92.41,13766.0,85.1152,85.3275,85.0783,85.2906,13766.0
2022-09-27 12:50:00,92.43,92.65,92.22,92.56,12838.0,85.3091,85.5121,85.1152,85.4291,12838.0
2022-09-27 13:00:00,92.55,92.57,92.18,92.35,27750.0,85.4198,85.4383,85.0783,85.2352,27750.0
2022-09-27 13:10:00,92.4,92.41,92.23,92.27,17491.0,85.2814,85.2906,85.1245,85.1614,17491.0
2022-09-27 13:20:00,92.28,92.35,92.17,92.28,13497.0,85.1706,85.2352,85.0691,85.1706,13497.0
2022-09-27 13:30:00,92.22,92.42,92.11,92.11,10496.0,85.1152,85.2998,85.0137,85.0137,10496.0
2022-09-27 13:40:00,92.09,92.37,92.02,92.25,9499.0,84.9953,85.2537,84.9307,85.1429,9499.0
2022-09-27 13:50:00,92.22,92.37,92.06,92.35,10821.0,85.1152,85.2537,84.9676,85.2352,10821.0
2022-09-27 14:00:00,92.31,92.61,92.31,92.47,11746.0,85.1983,85.4752,85.1983,85.346,11746.0
2022-09-27 14:10:00,92.42,92.54,92.33,92.36,8421.0,85.2998,85.4106,85.2168,85.2445,8421.0
2022-09-27 14:20:00,92.35,92.55,92.3,92.55,8007.0,85.2352,85.4198,85.1891,85.4198,8007.0
2022-09-27 14:30:00,92.48,92.99,92.39,92.99,9764.0,85.3552,85.8259,85.2722,85.8259,9764.0
2022-09-27 14:40:00,92.99,93.45,92.99,93.43,19672.0,85.8259,86.2505,85.8259,86.232,19672.0
2022-09-27 14:50:00,93.36,93.4,93.1,93.21,15690.0,86.1674,86.2043,85.9275,86.029,15690.0
2022-09-27 15:00:00,93.17,93.22,92.87,93.11,23120.0,85.9921,86.0382,85.7152,85.9367,23120.0
2022-09-27 15:10:00,93.09,93.14,92.85,93.13,32981.0,85.9182,85.9644,85.6967,85.9551,32981.0
2022-09-27 15:20:00,93.09,93.12,92.73,92.79,18841.0,85.9182,85.9459,85.586,85.6413,18841.0
2022-09-27 15:30:00,92.81,92.81,92.56,92.68,26477.0,85.6598,85.6598,85.4291,85.5398,26477.0
2022-09-27 15:40:00,92.69,92.99,92.68,92.85,25124.0,85.549,85.8259,85.5398,85.6967,25124.0
2022-09-27 15:50:00,92.75,93.36,92.68,93.25,127597.0,85.6044,86.1674,85.5398,86.0659,127597.0
2022-09-28 09:30:00,91.97,92.38,91.37,91.86,107878.0,84.8845,85.2629,84.3307,84.783,107878.0
2022-09-28 09:40:00,91.95,92.36,91.7,92.02,48342.0,84.866,85.2445,84.6353,84.9307,48342.0
2022-09-28 09:50:00,91.93,92.38,91.82,92.09,19073.0,84.8476,85.2629,84.7461,84.9953,19073.0
2022-09-28 10:00:00,92.12,92.46,91.39,91.39,17869.0,85.023,85.3368,84.3492,84.3492,17869.0
2022-09-28 10:10:00,91.48,92.07,91.4,91.97,17207.0,84.4323,84.9768,84.3584,84.8845,17207.0
2022-09-28 10:20:00,92.01,92.55,91.87,92.55,48864.0,84.9214,85.4198,84.7922,85.4198,48864.0
2022-09-28 10:30:00,92.58,92.87,92.36,92.61,11478.0,85.4475,85.7152,85.2445,85.4752,11478.0
2022-09-28 10:40:00,92.59,92.68,92.43,92.48,13425.0,85.4567,85.5398,85.3091,85.3552,13425.0
2022-09-28 10:50:00,92.55,92.56,92.2,92.28,7945.0,85.4198,85.4291,85.0968,85.1706,7945.0
2022-09-28 11:00:00,92.25,92.58,92.2,92.38,31358.0,85.1429,85.4475,85.0968,85.2629,31358.0
2022-09-28 11:10:00,92.33,92.74,92.33,92.61,13597.0,85.2168,85.5952,85.2168,85.4752,13597.0
2022-09-28 11:20:00,92.68,93.03,92.59,92.59,14951.0,85.5398,85.8628,85.4567,85.4567,14951.0
2022-09-28 11:30:00,92.64,92.65,92.37,92.43,12730.0,85.5029,85.5121,85.2537,85.3091,12730.0
2022-09-28 11:40:00,92.51,92.78,92.36,92.73,10873.0,85.3829,85.6321,85.2445,85.586,10873.0
2022-09-28 11:50:00,92.79,92.98,92.71,92.98,35047.0,85.6413,85.8167,85.5675,85.8167,35047.0
2022-09-28 12:00:00,92.98,93.01,92.83,92.93,31417.0,85.8167,85.8444,85.6783,85.7705,31417.0
2022-09-28 12:10:00,92.93,93.12,92.92,92.99,16744.0,85.7705,85.9459,85.7613,85.8259,16744.0
2022-09-28 12:20:00,92.98,92.98,92.47,92.5,21834.0,85.8167,85.8167,85.346,85.3737,21834.0
2022-09-28 12:30:00,92.47,92.48,92.26,92.26,19211.0,85.346,85.3552,85.1522,85.1522,19211.0
2022-09-28 12:40:00,92.23,92.37,92.19,92.26,25684.0,85.1245,85.2537,85.0876,85.1522,25684.0
2022-09-28 12:50:00,92.25,92.37,92.08,92.36,11646.0,85.1429,85.2537,84.986,85.2445,11646.0
2022-09-28 13:00:00,92.38,92.44,92.16,92.44,17443.0,85.2629,85.3183,85.0599,85.3183,17443.0
2022-09-28 13:10:00,92.39,92.41,92.22,92.35,27290.0,85.2722,85.2906,85.1152,85.2352,27290.0
2022-09-28 13:20:00,92.3,92.34,92.03,92.08,14651.0,85.1891,85.226,84.9399,84.986,14651.0
2022-09-28 13:30:00,92.09,92.13,91.98,92.1,12895.0,84.9953,85.0322,84.8937,85.0045,12895.0
2022-09-28 13:40:00,92.13,92.18,91.7,91.76,12800.0,85.0322,85.0783,84.6353,84.6907,12800.0
2022-09-28 13:50:00,91.69,91.71,91.47,91.7,39793.0,84.6261,84.6445,84.423,84.6353,39793.0
2022-09-28 14:00:00,91.71,91.99,91.64,91.89,35701.0,84.6445,84.903,84.5799,84.8107,35701.0
2022-09-28 14:10:00,91.88,91.93,91.65,91.83,14741.0,84.8014,84.8476,84.5892,84.7553,14741.0
2022-09-28 14:20:00,91.79,92.05,91.7,92.05,13183.0,84.7184,84.9583,84.6353,84.9583,13183.0
2022-09-28 14:30:00,92.12,92.25,92.04,92.22,13872.0,85.023,85.1429,84.9491,85.1152,13872.0
2022-09-28 14:40:00,92.2,92.2,91.86,91.98,12120.0,85.0968,85.0968,84.783,84.8937,12120.0
2022-09-28 14:50:00,92.01,92.06,91.96,92.04,19655.0,84.9214,84.9676,84.8753,84.9491,19655.0
2022-09-28 15:00:00,92.03,92.45,91.99,92.44,44483.0,84.9399,85.3275,84.903,85.3183,44483.0
2022-09-28 15:10:00,92.43,92.73,92.4,92.62,97935.0,85.3091,85.586,85.2814,85.4844,97935.0
2022-09-28 15:20:00,92.62,92.99,92.61,92.88,43800.0,85.4844,85.8259,85.4752,85.7244,43800.0
2022-09-28 15:30:00,92.89,93.26,92.86,93.23,49784.0,85.7336,86.0751,85.7059,86.0474,49784.0
2022-09-28 15:40:00,93.25,93.42,93.14,93.38,52905.0,86.0659,86.2228,85.9644,86.1859,52905.0
2022-09-28 15:50:00,93.36,93.43,92.9,92.92,159652.0,86.1674,86.232,85.7429,85.7613,159652.0
2022-09-29 09:30:00,91.29,91.6,89.65,89.65,71088.0,84.2569,84.543,82.7432,82.7432,71088.0
2022-09-29 09:40:00,89.69,89.71,88.53,88.58,32020.0,82.7802,82.7986,81.7095,81.7557,32020.0
2022-09-29 09:50:00,88.54,88.92,88.54,88.81,41721.0,81.7188,82.0695,81.7188,81.968,41721.0
2022-09-29 10:00:00,88.81,89.37,88.53,89.29,40769.0,81.968,82.4848,81.7095,82.411,40769.0
2022-09-29 10:10:00,89.25,89.8,89.25,89.68,40877.0,82.3741,82.8817,82.3741,82.7709,40877.0
2022-09-29 10:20:00,89.53,89.75,89.33,89.54,18643.0,82.6325,82.8355,82.4479,82.6417,18643.0
2022-09-29 10:30:00,89.53,89.61,89.21,89.56,18941.0,82.6325,82.7063,82.3371,82.6602,18941.0
2022-09-29 10:40:00,89.55,89.75,89.54,89.59,17319.0,82.6509,82.8355,82.6417,82.6879,17319.0
2022-09-29 10:50:00,89.56,89.82,89.53,89.66,20010.0,82.6602,82.9001,82.6325,82.7525,20010.0
2022-09-29 11:00:00,89.62,89.96,89.48,89.94,24929.0,82.7156,83.0294,82.5863,83.0109,24929.0
2022-09-29 11:10:00,89.97,89.97,89.57,89.64,19711.0,83.0386,83.0386,82.6694,82.734,19711.0
2022-09-29 11:20:00,89.55,89.71,89.43,89.71,28495.0,82.6509,82.7986,82.5402,82.7986,28495.0
2022-09-29 11:30:00,89.69,89.78,89.45,89.53,18787.0,82.7802,82.8632,82.5587,82.6325,18787.0
2022-09-29 11:40:00,89.55,89.57,89.37,89.54,22036.0,82.6509,82.6694,82.4848,82.6417,22036.0
2022-09-29 11:50:00,89.6,89.91,89.55,89.7,50679.0,82.6971,82.9832,82.6509,82.7894,50679.0
2022-09-29 12:00:00,89.69,89.83,89.6,89.63,25084.0,82.7802,82.9094,82.6971,82.7248,25084.0
2022-09-29 12:10:00,89.66,89.66,89.18,89.18,12556.0,82.7525,82.7525,82.3095,82.3095,12556.0
2022-09-29 12:20:00,89.18,89.19,88.95,89.02,24761.0,82.3095,82.3187,82.0972,82.1618,24761.0
2022-09-29 12:30:00,88.95,89.39,88.87,89.32,17856.0,82.0972,82.5033,82.0233,82.4387,17856.0
2022-09-29 12:40:00,89.29,89.46,89.17,89.4,10160.0,82.411,82.5679,82.3002,82.5125,10160.0
2022-09-29 12:50:00,89.37,89.52,89.24,89.26,11817.0,82.4848,82.6233,82.3648,82.3833,11817.0
2022-09-29 13:00:00,89.23,89.32,89.15,89.15,9098.0,82.3556,82.4387,82.2818,82.2818,9098.0
2022-09-29 13:10:00,89.14,89.39,89.14,89.23,8320.0,82.2725,82.5033,82.2725,82.3556,8320.0
2022-09-29 13:20:00,89.22,89.29,89.0,89.03,19105.0,82.3464,82.411,82.1433,82.171,19105.0
2022-09-29 13:30:00,88.87,89.16,88.87,89.01,31701.0,82.0233,82.291,82.0233,82.1526,31701.0
2022-09-29 13:40:00,89.01,89.01,88.8,88.81,8371.0,82.1526,82.1526,81.9587,81.968,8371.0
2022-09-29 13:50:00,88.84,88.87,88.45,88.45,11695.0,81.9956,82.0233,81.6357,81.6357,11695.0
2022-09-29 14:00:00,88.47,88.69,88.4,88.64,16892.0,81.6542,81.8572,81.5895,81.8111,16892.0
2022-09-29 14:10:00,88.65,88.66,88.36,88.38,14719.0,81.8203,81.8295,81.5526,81.5711,14719.0
2022-09-29 14:20:00,88.34,88.72,88.34,88.62,25720.0,81.5342,81.8849,81.5342,81.7926,25720.0
2022-09-29 14:30:00,88.66,88.95,88.62,88.83,13490.0,81.8295,82.0972,81.7926,81.9864,13490.0
2022-09-29 14:40:00,88.86,88.87,88.68,88.72,8228.0,82.0141,82.0233,81.848,81.8849,8228.0
2022-09-29 14:50:00,88.73,88.73,88.43,88.43,15997.0,81.8941,81.8941,81.6172,81.6172,15997.0
2022-09-29 15:00:00,88.47,88.63,88.47,88.51,31315.0,81.6542,81.8018,81.6542,81.6911,31315.0
2022-09-29 15:10:00,88.47,89.06,88.46,89.05,17065.0,81.6542,82.1987,81.6449,82.1895,17065.0
2022-09-29 15:20:00,89.07,89.15,88.89,89.04,18149.0,82.2079,82.2818,82.0418,82.1802,18149.0
2022-09-29 15:30:00,89.05,89.74,89.03,89.5,40227.0,82.1895,82.8263,82.171,82.6048,40227.0
2022-09-29 15:40:00,89.51,89.56,89.15,89.3,65332.0,82.614,82.6602,82.2818,82.4202,65332.0
2022-09-29 15:50:00,89.31,89.51,89.12,89.26,263784.0,82.4294,82.614,82.2541,82.3833,263784.0
2022-09-30 09:30:00,88.36,89.17,87.91,88.08,41878.0,81.5526,82.3002,81.1373,81.2942,41878.0
2022-09-30 09:40:00,88.03,88.48,87.55,87.84,25326.0,81.2481,81.6634,80.805,81.0727,25326.0
2022-09-30 09:50:00,87.82,88.45,87.77,88.05,34219.0,81.0542,81.6357,81.0081,81.2665,34219.0
2022-09-30 10:00:00,88.09,88.29,87.8,88.16,26800.0,81.3034,81.488,81.0358,81.368,26800.0
2022-09-30 10:10:00,88.22,88.41,87.71,87.96,44772.0,81.4234,81.5988,80.9527,81.1834,44772.0
2022-09-30 10:20:00,87.89,88.18,87.76,88.14,28693.0,81.1188,81.3865,80.9989,81.3496,28693.0
2022-09-30 10:30:00,88.11,88.64,88.06,88.37,29143.0,81.3219,81.8111,81.2757,81.5619,29143.0
2022-09-30 10:40:00,88.28,88.44,88.1,88.23,16430.0,81.4788,81.6265,81.3127,81.4326,16430.0
2022-09-30 10:50:00,88.27,88.4,88.2,88.34,14594.0,81.4696,81.5895,81.405,81.5342,14594.0
2022-09-30 11:00:00,88.35,88.65,88.14,88.59,30946.0,81.5434,81.8203,81.3496,81.7649,30946.0
2022-09-30 11:10:00,88.6,88.78,88.36,88.42,14959.0,81.7741,81.9403,81.5526,81.608,14959.0
2022-09-30 11:20:00,88.39,88.6,88.32,88.37,17021.0,81.5803,81.7741,81.5157,81.5619,17021.0
2022-09-30 11:30:00,88.39,88.6,88.17,88.17,13092.0,81.5803,81.7741,81.3773,81.3773,13092.0
2022-09-30 11:40:00,88.14,88.2,87.75,87.79,23039.0,81.3496,81.405,80.9896,81.0265,23039.0
2022-09-30 11:50:00,87.75,87.8,87.55,87.63,42699.0,80.9896,81.0358,80.805,80.8789,42699.0
2022-09-30 12:00:00,87.61,87.62,87.31,87.38,34400.0,80.8604,80.8696,80.5835,80.6481,34400.0
2022-09-30 12:10:00,87.37,87.52,87.31,87.45,22027.0,80.6389,80.7773,80.5835,80.7127,22027.0
2022-09-30 12:20:00,87.43,87.45,86.99,87.14,28312.0,80.6943,80.7127,80.2882,80.4266,28312.0
2022-09-30 12:30:00,87.13,87.46,87.12,87.41,14062.0,80.4174,80.722,80.4082,80.6758,14062.0
2022-09-30 12:40:00,87.41,87.59,87.4,87.56,16020.0,80.6758,80.842,80.6666,80.8143,16020.0
2022-09-30 12:50:00,87.56,87.57,87.24,87.33,9769.0,80.8143,80.8235,80.5189,80.602,9769.0
2022-09-30 13:00:00,87.27,87.4,87.16,87.35,9421.0,80.5466,80.6666,80.4451,80.6204,9421.0
2022-09-30 13:10:00,87.34,87.44,87.14,87.18,12966.0,80.6112,80.7035,80.4266,80.4635,12966.0
2022-09-30 13:20:00,87.17,87.25,87.04,87.17,17490.0,80.4543,80.5281,80.3343,80.4543,17490.0
2022-09-30 13:30:00,87.2,87.24,86.57,86.63,32274.0,80.482,80.5189,79.9005,79.9559,32274.0
2022-09-30 13:40:00,86.63,86.68,86.47,86.59,19621.0,79.9559,80.0021,79.8082,79.919,19621.0
2022-09-30 13:50:00,86.57,86.75,86.54,86.55,17973.0,79.9005,80.0667,79.8728,79.8821,17973.0
2022-09-30 14:00:00,86.54,86.62,86.44,86.62,13449.0,79.8728,79.9467,79.7805,79.9467,13449.0
2022-09-30 14:10:00,86.6,86.74,86.54,86.58,20075.0,79.9282,80.0574,79.8728,79.9098,20075.0
2022-09-30 14:20:00,86.56,86.61,86.3,86.46,17651.0,79.8913,79.9375,79.6513,79.799,17651.0
2022-09-30 14:30:00,86.49,86.67,86.44,86.48,24354.0,79.8267,79.9928,79.7805,79.8175,24354.0
2022-09-30 14:40:00,86.49,86.5,86.04,86.17,17686.0,79.8267,79.8359,79.4114,79.5313,17686.0
2022-09-30 14:50:00,86.15,86.19,85.76,85.84,27429.0,79.5129,79.5498,79.1529,79.2268,27429.0
2022-09-30 15:00:00,85.87,86.27,85.79,85.9,26680.0,79.2545,79.6236,79.1806,79.2821,26680.0
2022-09-30 15:10:00,85.9,85.99,85.68,85.95,28828.0,79.2821,79.3652,79.0791,79.3283,28828.0
2022-09-30 15:20:00,85.93,85.94,85.61,85.9,47655.0,79.3098,79.3191,79.0145,79.2821,47655.0
2022-09-30 15:30:00,85.97,86.06,85.64,85.65,52038.0,79.3468,79.4298,79.0422,79.0514,52038.0
2022-09-30 15:40:00,85.67,86.13,85.65,85.97,90646.0,79.0699,79.4944,79.0514,79.3468,90646.0
2022-09-30 15:50:00,85.95,85.95,85.18,85.25,316664.0,79.3283,79.3283,78.6176,78.6822,316664.0
2022-10-03 09:30:00,86.44,86.8,85.41,85.58,59395.0,79.7805,80.1128,78.8299,78.9868,59395.0
2022-10-03 09:40:00,85.49,86.61,85.38,86.39,18659.0,78.9037,79.9375,78.8022,79.7344,18659.0
2022-10-03 09:50:00,86.41,86.73,86.27,86.57,12162.0,79.7529,80.0482,79.6236,79.9005,12162.0
2022-10-03 10:00:00,86.62,88.1,86.6,88.06,29881.0,79.9467,81.3127,79.9282,81.2757,29881.0
2022-10-03 10:10:00,88.0,88.05,87.6,87.82,29910.0,81.2204,81.2665,80.8512,81.0542,29910.0
2022-10-03 10:20:00,87.83,88.49,87.69,88.48,29042.0,81.0635,81.6726,80.9342,81.6634,29042.0
2022-10-03 10:30:00,88.5,88.69,88.34,88.43,22854.0,81.6818,81.8572,81.5342,81.6172,22854.0
2022-10-03 10:40:00,88.46,88.48,88.11,88.32,16010.0,81.6449,81.6634,81.3219,81.5157,16010.0
2022-10-03 10:50:00,88.29,88.33,88.1,88.18,14962.0,81.488,81.5249,81.3127,81.3865,14962.0
2022-10-03 11:00:00,88.19,88.66,88.16,88.59,15296.0,81.3957,81.8295,81.368,81.7649,15296.0
2022-10-03 11:10:00,88.63,88.8,88.57,88.64,14275.0,81.8018,81.9587,81.7464,81.8111,14275.0
2022-10-03 11:20:00,88.64,88.69,88.33,88.55,17042.0,81.8111,81.8572,81.5249,81.728,17042.0
2022-10-03 11:30:00,88.58,88.6,88.02,88.23,23203.0,81.7557,81.7741,81.2388,81.4326,23203.0
2022-10-03 11:40:00,88.25,88.3,87.99,88.24,26284.0,81.4511,81.4973,81.2111,81.4419,26284.0
2022-10-03 11:50:00,88.25,88.42,88.04,88.15,15075.0,81.4511,81.608,81.2573,81.3588,15075.0
2022-10-03 12:00:00,88.18,88.43,88.17,88.42,25330.0,81.3865,81.6172,81.3773,81.608,25330.0
2022-10-03 12:10:00,88.45,88.47,88.22,88.24,19697.0,81.6357,81.6542,81.4234,81.4419,19697.0
2022-10-03 12:20:00,88.27,88.28,87.93,88.05,31250.0,81.4696,81.4788,81.1558,81.2665,31250.0
2022-10-03 12:30:00,88.03,88.14,87.93,88.06,27823.0,81.2481,81.3496,81.1558,81.2757,27823.0
2022-10-03 12:40:00,88.06,88.09,87.89,87.96,17511.0,81.2757,81.3034,81.1188,81.1834,17511.0
2022-10-03 12:50:00,87.95,88.17,87.76,88.17,13501.0,81.1742,81.3773,80.9989,81.3773,13501.0
2022-10-03 13:00:00,88.17,88.28,88.15,88.16,14486.0,81.3773,81.4788,81.3588,81.368,14486.0
2022-10-03 13:10:00,88.16,88.16,87.99,88.05,34891.0,81.368,81.368,81.2111,81.2665,34891.0
2022-10-03 13:20:00,88.04,88.41,88.04,88.39,23815.0,81.2573,81.5988,81.2573,81.5803,23815.0
2022-10-03 13:30:00,88.41,88.63,88.35,88.5,32580.0,81.5988,81.8018,81.5434,81.6818,32580.0
2022-10-03 13:40:00,88.56,88.74,88.56,88.59,16955.0,81.7372,81.9034,81.7372,81.7649,16955.0
2022-10-03 13:50:00,88.59,88.6,88.35,88.35,19752.0,81.7649,81.7741,81.5434,81.5434,19752.0
2022-10-03 14:00:00,88.37,88.52,88.36,88.48,27489.0,81.5619,81.7003,81.5526,81.6634,27489.0
2022-10-03 14:10:00,88.48,88.81,88.48,88.81,16248.0,81.6634,81.968,81.6634,81.968,16248.0
2022-10-03 14:20:00,88.82,88.9,88.64,88.72,22202.0,81.9772,82.051,81.8111,81.8849,22202.0
2022-10-03 14:30:00,88.69,88.7,88.57,88.69,13121.0,81.8572,81.8664,81.7464,81.8572,13121.0
2022-10-03 14:40:00,88.7,88.75,88.57,88.65,20607.0,81.8664,81.9126,81.7464,81.8203,20607.0
2022-10-03 14:50:00,88.64,88.76,88.56,88.59,38826.0,81.8111,81.9218,81.7372,81.7649,38826.0
2022-10-03 15:00:00,88.59,88.85,88.47,88.79,56540.0,81.7649,82.0049,81.6542,81.9495,56540.0
2022-10-03 15:10:00,88.79,88.79,88.42,88.47,30814.0,81.9495,81.9495,81.608,81.6542,30814.0
2022-10-03 15:20:00,88.46,88.64,88.37,88.54,35412.0,81.6449,81.8111,81.5619,81.7188,35412.0
2022-10-03 15:30:00,88.53,88.6,88.37,88.37,45621.0,81.7095,81.7741,81.5619,81.5619,45621.0
2022-10-03 15:40:00,88.37,88.37,88.03,88.11,66413.0,81.5619,81.5619,81.2481,81.3219,66413.0
2022-10-03 15:50:00,88.14,88.14,87.78,87.88,171272.0,81.3496,81.3496,81.0173,81.1096,171272.0
2022-10-04 09:30:00,89.82,90.67,89.76,90.6,72075.0,82.9001,83.6847,82.8448,83.6201,72075.0
2022-10-04 09:40:00,90.59,90.87,90.17,90.7,51751.0,83.6108,83.8693,83.2232,83.7124,51751.0
2022-10-04 09:50:00,90.71,91.18,90.62,91.13,36391.0,83.7216,84.1554,83.6385,84.1092,36391.0
2022-10-04 10:00:00,91.18,91.68,91.17,91.42,23940.0,84.1554,84.6169,84.1461,84.3769,23940.0
2022-10-04 10:10:00,91.35,91.56,91.23,91.35,36252.0,84.3123,84.5061,84.2015,84.3123,36252.0
2022-10-04 10:20:00,91.34,91.36,90.62,91.01,16506.0,84.303,84.3215,83.6385,83.9985,16506.0
2022-10-04 10:30:00,91.01,91.26,90.79,91.23,19773.0,83.9985,84.2292,83.7954,84.2015,19773.0
2022-10-04 10:40:00,91.25,91.58,91.21,91.45,30012.0,84.22,84.5246,84.1831,84.4046,30012.0
2022-10-04 10:50:00,91.46,91.48,91.23,91.25,21794.0,84.4138,84.4323,84.2015,84.22,21794.0
2022-10-04 11:00:00,91.33,91.42,91.06,91.34,31248.0,84.2938,84.3769,84.0446,84.303,31248.0
2022-10-04 11:10:00,91.32,91.75,91.25,91.4,55898.0,84.2846,84.6815,84.22,84.3584,55898.0
2022-10-04 11:20:00,91.4,91.53,91.32,91.46,17716.0,84.3584,84.4784,84.2846,84.4138,17716.0
2022-10-04 11:30:00,91.48,91.73,91.44,91.6,18725.0,84.4323,84.663,84.3953,84.543,18725.0
2022-10-04 11:40:00,91.55,91.57,91.25,91.39,12496.0,84.4969,84.5153,84.22,84.3492,12496.0
2022-10-04 11:50:00,91.42,91.71,91.41,91.6,11595.0,84.3769,84.6445,84.3677,84.543,11595.0
2022-10-04 12:00:00,91.63,91.71,91.57,91.67,12961.0,84.5707,84.6445,84.5153,84.6076,12961.0
2022-10-04 12:10:00,91.63,91.77,91.52,91.56,13259.0,84.5707,84.6999,84.4692,84.5061,13259.0
2022-10-04 12:20:00,91.53,91.74,91.35,91.61,23026.0,84.4784,84.6722,84.3123,84.5522,23026.0
2022-10-04 12:30:00,91.67,91.78,91.63,91.66,10906.0,84.6076,84.7091,84.5707,84.5984,10906.0
2022-10-04 12:40:00,91.6,91.62,91.5,91.55,50089.0,84.543,84.5615,84.4507,84.4969,50089.0
2022-10-04 12:50:00,91.55,91.73,91.55,91.72,25324.0,84.4969,84.663,84.4969,84.6538,25324.0
2022-10-04 13:00:00,91.71,91.72,91.51,91.54,32130.0,84.6445,84.6538,84.4599,84.4876,32130.0
2022-10-04 13:10:00,91.53,91.64,90.96,90.99,23457.0,84.4784,84.5799,83.9523,83.98,23457.0
2022-10-04 13:20:00,90.98,91.16,90.9,91.15,13827.0,83.9708,84.1369,83.8969,84.1277,13827.0
2022-10-04 13:30:00,91.14,91.25,91.09,91.22,28063.0,84.1185,84.22,84.0723,84.1923,28063.0
2022-10-04 13:40:00,91.23,91.32,91.14,91.27,28127.0,84.2015,84.2846,84.1185,84.2384,28127.0
2022-10-04 13:50:00,91.29,91.6,91.29,91.48,23487.0,84.2569,84.543,84.2569,84.4323,23487.0
2022-10-04 14:00:00,91.48,91.66,91.43,91.55,23013.0,84.4323,84.5984,84.3861,84.4969,23013.0
2022-10-04 14:10:00,91.55,91.62,91.4,91.45,28125.0,84.4969,84.5615,84.3584,84.4046,28125.0
2022-10-04 14:20:00,91.45,91.61,91.32,91.32,17960.0,84.4046,84.5522,84.2846,84.2846,17960.0
2022-10-04 14:30:00,91.29,91.43,91.24,91.34,17752.0,84.2569,84.3861,84.2107,84.303,17752.0
2022-10-04 14:40:00,91.33,91.5,91.26,91.43,13670.0,84.2938,84.4507,84.2292,84.3861,13670.0
2022-10-04 14:50:00,91.48,91.6,91.44,91.49,15649.0,84.4323,84.543,84.3953,84.4415,15649.0
2022-10-04 15:00:00,91.51,91.7,91.42,91.44,22589.0,84.4599,84.6353,84.3769,84.3953,22589.0
2022-10-04 15:10:00,91.42,91.62,91.21,91.56,21671.0,84.3769,84.5615,84.1831,84.5061,21671.0
2022-10-04 15:20:00,91.57,91.68,91.3,91.62,31283.0,84.5153,84.6169,84.2661,84.5615,31283.0
2022-10-04 15:30:00,91.6,91.68,91.32,91.63,62117.0,84.543,84.6169,84.2846,84.5707,62117.0
2022-10-04 15:40:00,91.62,91.8,91.56,91.68,97955.0,84.5615,84.7276,84.5061,84.6169,97955.0
2022-10-04 15:50:00,91.68,92.26,91.66,92.16,249453.0,84.6169,85.1522,84.5984,85.0599,249453.0
2022-10-05 09:30:00,91.21,91.53,90.55,90.79,40253.0,84.1831,84.4784,83.5739,83.7954,40253.0
2022-10-05 09:40:00,90.84,91.18,90.57,91.18,23300.0,83.8416,84.1554,83.5924,84.1554,23300.0
2022-10-05 09:50:00,91.13,91.22,90.93,91.2,14739.0,84.1092,84.1923,83.9246,84.1738,14739.0
2022-10-05 10:00:00,91.17,91.24,90.34,90.46,25516.0,84.1461,84.2107,83.3801,83.4908,25516.0
2022-10-05 10:10:00,90.61,90.85,90.4,90.48,7212.0,83.6293,83.8508,83.4355,83.5093,7212.0
2022-10-05 10:20:00,90.49,90.73,90.46,90.54,10921.0,83.5185,83.74,83.4908,83.5647,10921.0
2022-10-05 10:30:00,90.44,90.45,90.18,90.44,29739.0,83.4724,83.4816,83.2324,83.4724,29739.0
2022-10-05 10:40:00,90.39,90.57,90.28,90.45,7576.0,83.4262,83.5924,83.3247,83.4816,7576.0
2022-10-05 10:50:00,90.4,90.5,90.25,90.32,7111.0,83.4355,83.5278,83.297,83.3616,7111.0
2022-10-05 11:00:00,90.31,90.66,90.31,90.63,10869.0,83.3524,83.6754,83.3524,83.6477,10869.0
2022-10-05 11:10:00,90.7,90.99,90.7,90.95,9754.0,83.7124,83.98,83.7124,83.9431,9754.0
2022-10-05 11:20:00,90.96,91.14,90.9,91.08,9961.0,83.9523,84.1185,83.8969,84.0631,9961.0
2022-10-05 11:30:00,91.1,91.7,91.1,91.64,11146.0,84.0815,84.6353,84.0815,84.5799,11146.0
2022-10-05 11:40:00,91.68,91.68,91.36,91.4,12759.0,84.6169,84.6169,84.3215,84.3584,12759.0
2022-10-05 11:50:00,91.43,91.59,91.33,91.47,5676.0,84.3861,84.5338,84.2938,84.423,5676.0
2022-10-05 12:00:00,91.47,91.88,91.17,91.78,10776.0,84.423,84.8014,84.1461,84.7091,10776.0
2022-10-05 12:10:00,91.74,92.07,91.72,92.05,14655.0,84.6722,84.9768,84.6538,84.9583,14655.0
2022-10-05 12:20:00,92.08,92.1,91.88,92.04,6536.0,84.986,85.0045,84.8014,84.9491,6536.0
2022-10-05 12:30:00,92.04,92.08,91.84,91.97,11165.0,84.9491,84.986,84.7645,84.8845,11165.0
2022-10-05 12:40:00,91.95,92.28,91.92,92.28,45692.0,84.866,85.1706,84.8384,85.1706,45692.0
2022-10-05 12:50:00,92.35,92.54,92.21,92.38,22625.0,85.2352,85.4106,85.106,85.2629,22625.0
2022-10-05 13:00:00,92.41,92.68,92.27,92.56,10267.0,85.2906,85.5398,85.1614,85.4291,10267.0
2022-10-05 13:10:00,92.61,93.06,92.61,93.06,28143.0,85.4752,85.8905,85.4752,85.8905,28143.0
2022-10-05 13:20:00,93.08,93.28,92.93,92.94,12423.0,85.909,86.0936,85.7705,85.7798,12423.0
2022-10-05 13:30:00,92.95,93.03,92.82,93.03,8734.0,85.789,85.8628,85.669,85.8628,8734.0
2022-10-05 13:40:00,93.06,93.15,92.93,93.08,8832.0,85.8905,85.9736,85.7705,85.909,8832.0
2022-10-05 13:50:00,93.07,93.12,92.82,92.82,10416.0,85.8998,85.9459,85.669,85.669,10416.0
2022-10-05 14:00:00,92.78,93.02,92.69,92.92,13374.0,85.6321,85.8536,85.549,85.7613,13374.0
2022-10-05 14:10:00,92.87,93.14,92.86,93.08,11115.0,85.7152,85.9644,85.7059,85.909,11115.0
2022-10-05 14:20:00,93.01,93.14,92.97,93.14,16027.0,85.8444,85.9644,85.8075,85.9644,16027.0
2022-10-05 14:30:00,93.19,93.34,93.02,93.21,12371.0,86.0105,86.149,85.8536,86.029,12371.0
2022-10-05 14:40:00,93.22,93.36,93.15,93.22,8792.0,86.0382,86.1674,85.9736,86.0382,8792.0
2022-10-05 14:50:00,93.25,93.53,93.14,93.49,11566.0,86.0659,86.3243,85.9644,86.2874,11566.0
2022-10-05 15:00:00,93.56,93.81,93.56,93.79,17300.0,86.352,86.5828,86.352,86.5643,17300.0
2022-10-05 15:10:00,93.79,94.05,93.71,93.93,16717.0,86.5643,86.8043,86.4905,86.6935,16717.0
2022-10-05 15:20:00,93.96,94.03,93.77,93.81,19744.0,86.7212,86.7858,86.5458,86.5828,19744.0
2022-10-05 15:30:00,93.84,93.98,93.75,93.96,27301.0,86.6104,86.7397,86.5274,86.7212,27301.0
2022-10-05 15:40:00,93.97,94.0,93.62,93.66,37445.0,86.7304,86.7581,86.4074,86.4443,37445.0
2022-10-05 15:50:00,93.68,93.78,93.14,93.31,126330.0,86.4628,86.5551,85.9644,86.1213,126330.0
2022-10-06 09:30:00,93.54,94.87,93.07,94.76,64456.0,86.3336,87.5611,85.8998,87.4596,64456.0
2022-10-06 09:40:00,94.97,95.27,94.57,94.57,20649.0,87.6534,87.9303,87.2842,87.2842,20649.0
2022-10-06 09:50:00,94.63,94.88,94.23,94.32,17692.0,87.3396,87.5703,86.9704,87.0535,17692.0
2022-10-06 10:00:00,94.35,94.36,93.16,93.34,16251.0,87.0812,87.0904,85.9828,86.149,16251.0
2022-10-06 10:10:00,93.32,93.36,92.92,93.05,10166.0,86.1305,86.1674,85.7613,85.8813,10166.0
2022-10-06 10:20:00,93.08,93.11,92.71,92.86,19764.0,85.909,85.9367,85.5675,85.7059,19764.0
2022-10-06 10:30:00,92.81,93.19,92.77,93.08,11567.0,85.6598,86.0105,85.6229,85.909,11567.0
2022-10-06 10:40:00,93.11,93.57,93.04,93.54,13643.0,85.9367,86.3612,85.8721,86.3336,13643.0
2022-10-06 10:50:00,93.55,93.84,93.35,93.82,11526.0,86.3428,86.6104,86.1582,86.592,11526.0
2022-10-06 11:00:00,93.83,93.83,93.37,93.41,7757.0,86.6012,86.6012,86.1767,86.2136,7757.0
2022-10-06 11:10:00,93.37,93.53,93.13,93.49,6923.0,86.1767,86.3243,85.9551,86.2874,6923.0
2022-10-06 11:20:00,93.5,93.69,93.41,93.56,9356.0,86.2966,86.472,86.2136,86.352,9356.0
2022-10-06 11:30:00,93.56,93.56,93.21,93.21,10954.0,86.352,86.352,86.029,86.029,10954.0
2022-10-06 11:40:00,93.17,93.54,93.11,93.49,7988.0,85.9921,86.3336,85.9367,86.2874,7988.0
2022-10-06 11:50:00,93.46,93.81,92.9,92.94,13188.0,86.2597,86.5828,85.7429,85.7798,13188.0
2022-10-06 12:00:00,92.88,92.91,92.75,92.83,8251.0,85.7244,85.7521,85.6044,85.6783,8251.0
2022-10-06 12:10:00,92.88,93.0,92.81,92.93,8923.0,85.7244,85.8352,85.6598,85.7705,8923.0
2022-10-06 12:20:00,92.97,93.11,92.89,93.07,8695.0,85.8075,85.9367,85.7336,85.8998,8695.0
2022-10-06 12:30:00,93.03,93.3,92.97,93.29,9318.0,85.8628,86.112,85.8075,86.1028,9318.0
2022-10-06 12:40:00,93.33,93.58,93.28,93.47,6664.0,86.1397,86.3705,86.0936,86.2689,6664.0
2022-10-06 12:50:00,93.45,93.46,93.34,93.34,5215.0,86.2505,86.2597,86.149,86.149,5215.0
2022-10-06 13:00:00,93.34,93.36,93.06,93.06,6577.0,86.149,86.1674,85.8905,85.8905,6577.0
2022-10-06 13:10:00,93.05,93.31,93.05,93.21,9210.0,85.8813,86.1213,85.8813,86.029,9210.0
2022-10-06 13:20:00,93.22,93.54,93.21,93.54,24167.0,86.0382,86.3336,86.029,86.3336,24167.0
2022-10-06 13:30:00,93.54,93.54,93.17,93.21,7340.0,86.3336,86.3336,85.9921,86.029,7340.0
2022-10-06 13:40:00,93.25,93.43,93.21,93.4,6072.0,86.0659,86.232,86.029,86.2043,6072.0
2022-10-06 13:50:00,93.37,93.39,93.17,93.2,5288.0,86.1767,86.1951,85.9921,86.0197,5288.0
2022-10-06 14:00:00,93.15,93.16,92.81,92.91,15136.0,85.9736,85.9828,85.6598,85.7521,15136.0
2022-10-06 14:10:00,92.92,92.92,92.71,92.82,9235.0,85.7613,85.7613,85.5675,85.669,9235.0
2022-10-06 14:20:00,92.8,93.03,92.77,92.91,10272.0,85.6506,85.8628,85.6229,85.7521,10272.0
2022-10-06 14:30:00,92.91,93.01,92.69,92.74,16149.0,85.7521,85.8444,85.549,85.5952,16149.0
2022-10-06 14:40:00,92.7,92.81,92.5,92.51,13660.0,85.5583,85.6598,85.3737,85.3829,13660.0
2022-10-06 14:50:00,92.49,92.65,92.31,92.62,13617.0,85.3644,85.5121,85.1983,85.4844,13617.0
2022-10-06 15:00:00,92.63,92.72,92.33,92.42,31386.0,85.4937,85.5767,85.2168,85.2998,31386.0
2022-10-06 15:10:00,92.4,92.54,92.22,92.5,19719.0,85.2814,85.4106,85.1152,85.3737,19719.0
2022-10-06 15:20:00,92.49,92.68,92.43,92.66,23431.0,85.3644,85.5398,85.3091,85.5214,23431.0
2022-10-06 15:30:00,92.68,92.7,92.42,92.6,30296.0,85.5398,85.5583,85.2998,85.466,30296.0
2022-10-06 15:40:00,92.6,92.8,92.47,92.52,93883.0,85.466,85.6506,85.346,85.3921,93883.0
2022-10-06 15:50:00,92.52,92.91,92.49,92.61,159341.0,85.3921,85.7521,85.3644,85.4752,159341.0
2022-10-07 09:30:00,90.2,90.4,89.5,89.87,31980.0,83.2509,83.4355,82.6048,82.9463,31980.0
2022-10-07 09:40:00,89.86,90.1,89.32,89.52,17847.0,82.9371,83.1586,82.4387,82.6233,17847.0
2022-10-07 09:50:00,89.56,89.72,89.2,89.23,8240.0,82.6602,82.8079,82.3279,82.3556,8240.0
2022-10-07 10:00:00,89.21,89.46,88.97,89.41,14670.0,82.3371,82.5679,82.1156,82.5217,14670.0
2022-10-07 10:10:00,89.3,89.96,89.27,89.9,10382.0,82.4202,83.0294,82.3925,82.974,10382.0
2022-10-07 10:20:00,89.81,89.99,89.55,89.55,13361.0,82.8909,83.0571,82.6509,82.6509,13361.0
2022-10-07 10:30:00,89.58,89.68,89.23,89.28,12172.0,82.6786,82.7709,82.3556,82.4018,12172.0
2022-10-07 10:40:00,89.18,89.55,89.18,89.38,20747.0,82.3095,82.6509,82.3095,82.494,20747.0
2022-10-07 10:50:00,89.35,89.41,89.08,89.11,10644.0,82.4664,82.5217,82.2172,82.2448,10644.0
2022-10-07 11:00:00,89.09,89.25,88.86,88.87,12199.0,82.2264,82.3741,82.0141,82.0233,12199.0
2022-10-07 11:10:00,88.82,88.92,88.26,88.27,23440.0,81.9772,82.0695,81.4603,81.4696,23440.0
2022-10-07 11:20:00,88.25,88.54,88.1,88.54,19349.0,81.4511,81.7188,81.3127,81.7188,19349.0
2022-10-07 11:30:00,88.54,88.61,88.15,88.25,25836.0,81.7188,81.7834,81.3588,81.4511,25836.0
2022-10-07 11:40:00,88.23,88.32,88.0,88.21,29246.0,81.4326,81.5157,81.2204,81.4142,29246.0
2022-10-07 11:50:00,88.2,88.83,88.19,88.71,21665.0,81.405,81.9864,81.3957,81.8757,21665.0
2022-10-07 12:00:00,88.77,88.97,88.7,88.94,18027.0,81.931,82.1156,81.8664,82.0879,18027.0
2022-10-07 12:10:00,88.94,89.15,88.72,88.72,13334.0,82.0879,82.2818,81.8849,81.8849,13334.0
2022-10-07 12:20:00,88.73,88.75,88.47,88.69,8449.0,81.8941,81.9126,81.6542,81.8572,8449.0
2022-10-07 12:30:00,88.67,88.69,88.59,88.69,5370.0,81.8387,81.8572,81.7649,81.8572,5370.0
2022-10-07 12:40:00,88.72,88.72,88.24,88.29,6521.0,81.8849,81.8849,81.4419,81.488,6521.0
2022-10-07 12:50:00,88.29,88.5,88.25,88.5,11178.0,81.488,81.6818,81.4511,81.6818,11178.0
2022-10-07 13:00:00,88.5,88.5,88.02,88.03,12318.0,81.6818,81.6818,81.2388,81.2481,12318.0
2022-10-07 13:10:00,88.05,88.46,88.01,88.34,13875.0,81.2665,81.6449,81.2296,81.5342,13875.0
2022-10-07 13:20:00,88.35,88.35,88.0,88.0,26299.0,81.5434,81.5434,81.2204,81.2204,26299.0
2022-10-07 13:30:00,88.02,88.22,87.97,88.08,24691.0,81.2388,81.4234,81.1927,81.2942,24691.0
2022-10-07 13:40:00,88.07,88.17,87.96,88.03,24411.0,81.285,81.3773,81.1834,81.2481,24411.0
2022-10-07 13:50:00,88.03,88.06,87.9,87.98,20983.0,81.2481,81.2757,81.1281,81.2019,20983.0
2022-10-07 14:00:00,87.98,88.03,87.65,87.69,19701.0,81.2019,81.2481,80.8973,80.9342,19701.0
2022-10-07 14:10:00,87.68,87.82,87.58,87.69,7077.0,80.925,81.0542,80.8327,80.9342,7077.0
2022-10-07 14:20:00,87.68,87.73,87.45,87.47,7692.0,80.925,80.9712,80.7127,80.7312,7692.0
2022-10-07 14:30:00,87.48,87.68,87.45,87.61,11098.0,80.7404,80.925,80.7127,80.8604,11098.0
2022-10-07 14:40:00,87.62,87.7,87.42,87.48,13120.0,80.8696,80.9435,80.685,80.7404,13120.0
2022-10-07 14:50:00,87.49,87.54,87.39,87.49,11624.0,80.7497,80.7958,80.6574,80.7497,11624.0
2022-10-07 15:00:00,87.5,87.86,87.5,87.67,20581.0,80.7589,81.0911,80.7589,80.9158,20581.0
2022-10-07 15:10:00,87.67,87.73,87.39,87.41,21330.0,80.9158,80.9712,80.6574,80.6758,21330.0
2022-10-07 15:20:00,87.42,87.47,87.19,87.27,30913.0,80.685,80.7312,80.4728,80.5466,30913.0
2022-10-07 15:30:00,87.27,87.3,86.95,87.3,41261.0,80.5466,80.5743,80.2513,80.5743,41261.0
2022-10-07 15:40:00,87.3,87.45,87.13,87.31,69559.0,80.5743,80.7127,80.4174,80.5835,69559.0
2022-10-07 15:50:00,87.34,87.58,87.08,87.2,262140.0,80.6112,80.8327,80.3712,80.482,262140.0
2022-10-10 09:30:00,87.31,87.47,86.42,86.55,42569.0,80.5835,80.7312,79.7621,79.8821,42569.0
2022-10-10 09:40:00,86.61,86.61,86.14,86.33,20228.0,79.9375,79.9375,79.5037,79.679,20228.0
2022-10-10 09:50:00,86.38,86.38,85.62,85.66,18659.0,79.7252,79.7252,79.0237,79.0606,18659.0
2022-10-10 10:00:00,85.66,85.73,84.95,84.96,20125.0,79.0606,79.1252,78.4053,78.4146,20125.0
2022-10-10 10:10:00,84.98,85.19,84.87,84.97,24971.0,78.433,78.6268,78.3315,78.4238,24971.0
2022-10-10 10:20:00,85.01,85.27,84.61,85.01,26406.0,78.4607,78.7007,78.0915,78.4607,26406.0
2022-10-10 10:30:00,84.92,85.04,83.92,83.92,24099.0,78.3777,78.4884,77.4547,77.4547,24099.0
2022-10-10 10:40:00,83.93,84.08,83.79,83.95,30279.0,77.4639,77.6024,77.3347,77.4824,30279.0
2022-10-10 10:50:00,83.89,83.95,83.56,83.71,29989.0,77.427,77.4824,77.1224,77.2609,29989.0
2022-10-10 11:00:00,83.67,83.85,83.57,83.72,18820.0,77.224,77.3901,77.1317,77.2701,18820.0
2022-10-10 11:10:00,83.71,83.99,83.68,83.73,12244.0,77.2609,77.5193,77.2332,77.2793,12244.0
2022-10-10 11:20:00,83.73,84.27,83.73,84.13,11601.0,77.2793,77.7777,77.2793,77.6485,11601.0
2022-10-10 11:30:00,84.11,84.23,83.97,84.03,12277.0,77.6301,77.7408,77.5008,77.5562,12277.0
2022-10-10 11:40:00,84.0,84.54,83.9,84.53,14048.0,77.5285,78.0269,77.4362,78.0177,14048.0
2022-10-10 11:50:00,84.54,84.85,84.49,84.49,16222.0,78.0269,78.313,77.9808,77.9808,16222.0
2022-10-10 12:00:00,84.47,84.47,83.86,83.89,15395.0,77.9623,77.9623,77.3993,77.427,15395.0
2022-10-10 12:10:00,83.83,83.96,83.74,83.74,14979.0,77.3716,77.4916,77.2886,77.2886,14979.0
2022-10-10 12:20:00,83.73,83.74,83.36,83.4,12705.0,77.2793,77.2886,76.9378,76.9748,12705.0
2022-10-10 12:30:00,83.42,83.48,83.33,83.37,8992.0,76.9932,77.0486,76.9101,76.9471,8992.0
2022-10-10 12:40:00,83.45,83.61,83.35,83.51,12757.0,77.0209,77.1686,76.9286,77.0763,12757.0
2022-10-10 12:50:00,83.51,83.86,83.47,83.64,12638.0,77.0763,77.3993,77.0394,77.1963,12638.0
2022-10-10 13:00:00,83.62,83.63,83.28,83.34,12779.0,77.1778,77.187,76.864,76.9194,12779.0
2022-10-10 13:10:00,83.34,83.82,83.29,83.65,16114.0,76.9194,77.3624,76.8732,77.2055,16114.0
2022-10-10 13:20:00,83.62,83.79,83.57,83.77,14095.0,77.1778,77.3347,77.1317,77.3162,14095.0
2022-10-10 13:30:00,83.77,84.0,83.75,83.92,18269.0,77.3162,77.5285,77.2978,77.4547,18269.0
2022-10-10 13:40:00,83.92,84.57,83.72,84.44,13163.0,77.4547,78.0546,77.2701,77.9346,13163.0
2022-10-10 13:50:00,84.46,84.82,84.44,84.5,25110.0,77.9531,78.2854,77.9346,77.99,25110.0
2022-10-10 14:00:00,84.49,84.49,84.14,84.19,17133.0,77.9808,77.9808,77.6577,77.7039,17133.0
2022-10-10 14:10:00,84.15,84.22,83.87,83.89,15773.0,77.667,77.7316,77.4085,77.427,15773.0
2022-10-10 14:20:00,83.88,84.05,83.77,83.97,9468.0,77.4178,77.5747,77.3162,77.5008,9468.0
2022-10-10 14:30:00,83.88,84.28,83.87,84.28,9053.0,77.4178,77.787,77.4085,77.787,9053.0
2022-10-10 14:40:00,84.31,84.35,83.94,83.99,14580.0,77.8146,77.8516,77.4732,77.5193,14580.0
2022-10-10 14:50:00,84.01,84.21,83.94,84.12,17686.0,77.5378,77.7223,77.4732,77.6393,17686.0
2022-10-10 15:00:00,84.13,84.31,84.07,84.17,12811.0,77.6485,77.8146,77.5931,77.6854,12811.0
2022-10-10 15:10:00,84.12,84.75,84.11,84.69,15410.0,77.6393,78.2207,77.6301,78.1654,15410.0
2022-10-10 15:20:00,84.74,84.76,84.3,84.33,16184.0,78.2115,78.23,77.8054,77.8331,16184.0
2022-10-10 15:30:00,84.31,84.74,84.17,84.57,29566.0,77.8146,78.2115,77.6854,78.0546,29566.0
2022-10-10 15:40:00,84.6,84.65,84.36,84.52,36554.0,78.0823,78.1285,77.8608,78.0085,36554.0
2022-10-10 15:50:00,84.48,84.55,83.88,83.92,157824.0,77.9715,78.0362,77.4178,77.4547,157824.0
2022-10-11 09:30:00,81.16,82.63,81.15,81.66,114615.0,74.9073,76.2641,74.8981,75.3688,114615.0
2022-10-11 09:40:00,81.62,81.69,80.75,80.84,55876.0,75.3319,75.3965,74.5289,74.612,55876.0
2022-10-11 09:50:00,80.81,81.32,80.71,80.95,73347.0,74.5843,75.055,74.492,74.7135,73347.0
2022-10-11 10:00:00,80.87,81.06,80.65,80.87,89378.0,74.6397,74.815,74.4366,74.6397,89378.0
2022-10-11 10:10:00,80.89,81.64,80.74,81.35,44782.0,74.6581,75.3503,74.5197,75.0827,44782.0
2022-10-11 10:20:00,81.3,81.55,81.26,81.41,20788.0,75.0365,75.2673,74.9996,75.1381,20788.0
2022-10-11 10:30:00,81.42,81.95,81.27,81.88,26857.0,75.1473,75.6365,75.0089,75.5719,26857.0
2022-10-11 10:40:00,81.95,82.31,81.57,81.58,18512.0,75.6365,75.9687,75.2857,75.295,18512.0
2022-10-11 10:50:00,81.63,81.68,81.22,81.24,22368.0,75.3411,75.3873,74.9627,74.9812,22368.0
2022-10-11 11:00:00,81.22,81.87,81.15,81.21,29727.0,74.9627,75.5626,74.8981,74.9535,29727.0
2022-10-11 11:10:00,81.23,81.35,81.03,81.35,69299.0,74.9719,75.0827,74.7873,75.0827,69299.0
2022-10-11 11:20:00,81.39,81.69,81.39,81.57,35316.0,75.1196,75.3965,75.1196,75.2857,35316.0
2022-10-11 11:30:00,81.63,82.44,81.63,82.2,25114.0,75.3411,76.0887,75.3411,75.8672,25114.0
2022-10-11 11:40:00,82.19,83.13,81.96,83.03,39269.0,75.858,76.7256,75.6457,76.6333,39269.0
2022-10-11 11:50:00,83.01,83.13,82.4,82.46,43044.0,76.6148,76.7256,76.0518,76.1072,43044.0
2022-10-11 12:00:00,82.5,82.5,81.63,81.63,27385.0,76.1441,76.1441,75.3411,75.3411,27385.0
2022-10-11 12:10:00,81.7,82.17,81.69,82.15,15921.0,75.4057,75.8395,75.3965,75.8211,15921.0
2022-10-11 12:20:00,82.2,82.39,82.05,82.13,13762.0,75.8672,76.0426,75.7288,75.8026,13762.0
2022-10-11 12:30:00,82.16,82.43,82.07,82.31,38203.0,75.8303,76.0795,75.7472,75.9687,38203.0
2022-10-11 12:40:00,82.33,83.1,82.24,83.0,33759.0,75.9872,76.6979,75.9041,76.6056,33759.0
2022-10-11 12:50:00,82.99,83.08,82.42,82.42,15113.0,76.5963,76.6794,76.0703,76.0703,15113.0
2022-10-11 13:00:00,82.46,82.52,82.24,82.41,15969.0,76.1072,76.1625,75.9041,76.061,15969.0
2022-10-11 13:10:00,82.39,82.42,82.19,82.26,13482.0,76.0426,76.0703,75.858,75.9226,13482.0
2022-10-11 13:20:00,82.22,82.32,81.91,81.98,14480.0,75.8857,75.978,75.5995,75.6642,14480.0
2022-10-11 13:30:00,81.98,82.14,81.88,82.14,9401.0,75.6642,75.8118,75.5719,75.8118,9401.0
2022-10-11 13:40:00,82.14,82.29,82.11,82.12,12810.0,75.8118,75.9503,75.7841,75.7934,12810.0
2022-10-11 13:50:00,82.1,82.33,82.03,82.17,12021.0,75.7749,75.9872,75.7103,75.8395,12021.0
2022-10-11 14:00:00,82.16,82.39,82.08,82.21,12780.0,75.8303,76.0426,75.7564,75.8764,12780.0
2022-10-11 14:10:00,82.13,82.18,81.94,81.96,19244.0,75.8026,75.8487,75.6272,75.6457,19244.0
2022-10-11 14:20:00,81.94,82.29,81.92,82.29,21131.0,75.6272,75.9503,75.6088,75.9503,21131.0
2022-10-11 14:30:00,82.27,82.34,82.08,82.15,15248.0,75.9318,75.9964,75.7564,75.8211,15248.0
2022-10-11 14:40:00,82.16,82.22,81.28,81.37,24580.0,75.8303,75.8857,75.0181,75.1011,24580.0
2022-10-11 14:50:00,81.4,81.4,80.86,80.94,18232.0,75.1288,75.1288,74.6304,74.7043,18232.0
2022-10-11 15:00:00,80.95,81.03,80.54,80.58,31637.0,74.7135,74.7873,74.3351,74.372,31637.0
2022-10-11 15:10:00,80.55,80.7,80.26,80.56,44057.0,74.3443,74.4828,74.0767,74.3536,44057.0
2022-10-11 15:20:00,80.57,80.86,80.55,80.81,41626.0,74.3628,74.6304,74.3443,74.5843,41626.0
2022-10-11 15:30:00,80.78,81.19,80.61,81.18,55488.0,74.5566,74.935,74.3997,74.9258,55488.0
2022-10-11 15:40:00,81.17,81.17,80.84,80.99,85406.0,74.9166,74.9166,74.612,74.7504,85406.0
2022-10-11 15:50:00,80.96,81.18,80.61,81.17,212220.0,74.7227,74.9258,74.3997,74.9166,212220.0
2022-10-12 09:30:00,81.01,81.6,80.24,81.19,55290.0,74.7689,75.3134,74.0582,74.935,55290.0
2022-10-12 09:40:00,81.27,81.35,80.74,81.03,12933.0,75.0089,75.0827,74.5197,74.7873,12933.0
2022-10-12 09:50:00,81.06,81.07,80.79,80.9,13148.0,74.815,74.8243,74.5658,74.6674,13148.0
2022-10-12 10:00:00,80.86,81.06,80.5,80.57,13350.0,74.6304,74.815,74.2982,74.3628,13350.0
2022-10-12 10:10:00,80.51,80.53,80.04,80.2,26713.0,74.3074,74.3259,73.8736,74.0213,26713.0
2022-10-12 10:20:00,80.12,80.12,79.57,79.76,31296.0,73.9474,73.9474,73.4398,73.6152,31296.0
2022-10-12 10:30:00,79.77,80.08,79.71,79.88,10985.0,73.6244,73.9105,73.569,73.7259,10985.0
2022-10-12 10:40:00,79.84,80.02,79.71,79.98,12096.0,73.689,73.8552,73.569,73.8182,12096.0
2022-10-12 10:50:00,80.0,80.09,79.84,79.86,10623.0,73.8367,73.9198,73.689,73.7075,10623.0
2022-10-12 11:00:00,79.83,80.43,79.82,80.28,13548.0,73.6798,74.2336,73.6706,74.0951,13548.0
2022-10-12 11:10:00,80.29,80.39,80.09,80.22,19249.0,74.1044,74.1966,73.9198,74.0397,19249.0
2022-10-12 11:20:00,80.2,80.32,80.02,80.11,14317.0,74.0213,74.132,73.8552,73.9382,14317.0
2022-10-12 11:30:00,80.12,80.2,79.95,80.0,21401.0,73.9474,74.0213,73.7905,73.8367,21401.0
2022-10-12 11:40:00,80.01,80.29,79.92,80.19,13776.0,73.8459,74.1044,73.7629,74.0121,13776.0
2022-10-12 11:50:00,80.22,80.56,80.21,80.54,8946.0,74.0397,74.3536,74.0305,74.3351,8946.0
2022-10-12 12:00:00,80.58,80.64,80.2,80.25,12373.0,74.372,74.4274,74.0213,74.0674,12373.0
2022-10-12 12:10:00,80.25,80.25,79.99,80.14,7909.0,74.0674,74.0674,73.8275,73.9659,7909.0
2022-10-12 12:20:00,80.13,80.14,79.89,79.95,10135.0,73.9567,73.9659,73.7352,73.7905,10135.0
2022-10-12 12:30:00,79.94,80.0,79.85,79.91,15957.0,73.7813,73.8367,73.6982,73.7536,15957.0
2022-10-12 12:40:00,79.9,80.14,79.85,80.09,20355.0,73.7444,73.9659,73.6982,73.9198,20355.0
2022-10-12 12:50:00,80.12,80.27,80.07,80.19,11280.0,73.9474,74.0859,73.9013,74.0121,11280.0
2022-10-12 13:00:00,80.16,80.3,80.09,80.14,12027.0,73.9844,74.1136,73.9198,73.9659,12027.0
2022-10-12 13:10:00,80.12,80.19,79.96,79.99,11325.0,73.9474,74.0121,73.7998,73.8275,11325.0
2022-10-12 13:20:00,80.01,80.11,79.87,80.09,15336.0,73.8459,73.9382,73.7167,73.9198,15336.0
2022-10-12 13:30:00,80.12,80.15,79.82,79.9,14616.0,73.9474,73.9751,73.6706,73.7444,14616.0
2022-10-12 13:40:00,79.96,80.04,79.87,80.04,9675.0,73.7998,73.8736,73.7167,73.8736,9675.0
2022-10-12 13:50:00,79.95,80.05,79.75,79.85,12306.0,73.7905,73.8828,73.606,73.6982,12306.0
2022-10-12 14:00:00,79.93,80.14,79.71,79.92,25046.0,73.7721,73.9659,73.569,73.7629,25046.0
2022-10-12 14:10:00,79.83,80.2,79.83,80.06,11125.0,73.6798,74.0213,73.6798,73.8921,11125.0
2022-10-12 14:20:00,80.1,80.2,79.87,80.11,7694.0,73.929,74.0213,73.7167,73.9382,7694.0
2022-10-12 14:30:00,80.11,80.26,80.02,80.13,11168.0,73.9382,74.0767,73.8552,73.9567,11168.0
2022-10-12 14:40:00,80.16,80.21,79.96,79.99,9351.0,73.9844,74.0305,73.7998,73.8275,9351.0
2022-10-12 14:50:00,80.0,80.03,79.77,79.78,9218.0,73.8367,73.8644,73.6244,73.6336,9218.0
2022-10-12 15:00:00,79.76,79.82,79.6,79.62,17925.0,73.6152,73.6706,73.4675,73.486,17925.0
2022-10-12 15:10:00,79.62,79.87,79.6,79.84,26217.0,73.486,73.7167,73.4675,73.689,26217.0
2022-10-12 15:20:00,79.86,80.07,79.74,79.98,17072.0,73.7075,73.9013,73.5967,73.8182,17072.0
2022-10-12 15:30:00,79.97,80.06,79.86,79.9,21405.0,73.809,73.8921,73.7075,73.7444,21405.0
2022-10-12 15:40:00,79.91,79.95,79.69,79.7,61282.0,73.7536,73.7905,73.5506,73.5598,61282.0
2022-10-12 15:50:00,79.69,79.71,79.32,79.37,207312.0,73.5506,73.569,73.2091,73.2552,207312.0
2022-10-13 09:30:00,76.85,77.63,76.2,76.42,88663.0,70.9294,71.6493,70.3295,70.5325,88663.0
2022-10-13 09:40:00,76.44,77.54,76.16,77.49,85258.0,70.551,71.5662,70.2925,71.5201,85258.0
2022-10-13 09:50:00,77.45,78.4,77.42,78.32,60865.0,71.4831,72.36,71.4555,72.2861,60865.0
2022-10-13 10:00:00,78.32,79.79,78.14,79.75,66235.0,72.2861,73.6429,72.12,73.606,66235.0
2022-10-13 10:10:00,79.73,80.54,79.49,80.08,86625.0,73.5875,74.3351,73.366,73.9105,86625.0
2022-10-13 10:20:00,80.11,80.24,79.3,79.38,20324.0,73.9382,74.0582,73.1906,73.2645,20324.0
2022-10-13 10:30:00,79.33,80.38,79.33,80.35,31492.0,73.2183,74.1874,73.2183,74.1597,31492.0
2022-10-13 10:40:00,80.42,81.23,80.39,81.22,57432.0,74.2243,74.9719,74.1966,74.9627,57432.0
2022-10-13 10:50:00,81.26,81.88,81.05,81.34,58907.0,74.9996,75.5719,74.8058,75.0735,58907.0
2022-10-13 11:00:00,81.32,82.46,81.16,82.39,36167.0,75.055,76.1072,74.9073,76.0426,36167.0
2022-10-13 11:10:00,82.39,83.8,82.08,83.72,59322.0,76.0426,77.3439,75.7564,77.2701,59322.0
2022-10-13 11:20:00,83.72,84.81,83.01,83.69,102439.0,77.2701,78.2761,76.6148,77.2424,102439.0
2022-10-13 11:30:00,83.73,85.36,83.39,84.92,47077.0,77.2793,78.7838,76.9655,78.3777,47077.0
2022-10-13 11:40:00,85.1,85.45,84.02,84.1,31786.0,78.5438,78.8668,77.547,77.6208,31786.0
2022-10-13 11:50:00,84.06,84.31,83.84,84.12,24201.0,77.5839,77.8146,77.3809,77.6393,24201.0
2022-10-13 12:00:00,84.14,84.44,83.86,83.9,35096.0,77.6577,77.9346,77.3993,77.4362,35096.0
2022-10-13 12:10:00,83.87,83.93,82.85,82.95,15092.0,77.4085,77.4639,76.4671,76.5594,15092.0
2022-10-13 12:20:00,82.92,82.92,82.59,82.67,32546.0,76.5317,76.5317,76.2272,76.301,32546.0
2022-10-13 12:30:00,82.66,82.91,82.65,82.72,27723.0,76.2918,76.5225,76.2825,76.3471,27723.0
2022-10-13 12:40:00,82.67,83.08,82.66,83.04,27774.0,76.301,76.6794,76.2918,76.6425,27774.0
2022-10-13 12:50:00,83.03,83.34,82.94,83.12,16210.0,76.6333,76.9194,76.5502,76.7163,16210.0
2022-10-13 13:00:00,83.15,83.52,83.11,83.19,14675.0,76.744,77.0855,76.7071,76.7809,14675.0
2022-10-13 13:10:00,83.15,83.5,82.96,83.44,27633.0,76.744,77.067,76.5687,77.0117,27633.0
2022-10-13 13:20:00,83.43,84.08,83.42,83.9,27153.0,77.0024,77.6024,76.9932,77.4362,27153.0
2022-10-13 13:30:00,83.9,84.38,83.9,84.19,17375.0,77.4362,77.8793,77.4362,77.7039,17375.0
2022-10-13 13:40:00,84.22,84.27,83.79,83.89,23124.0,77.7316,77.7777,77.3347,77.427,23124.0
2022-10-13 13:50:00,83.91,84.04,83.85,83.98,14537.0,77.4455,77.5654,77.3901,77.5101,14537.0
2022-10-13 14:00:00,84.0,84.02,83.67,83.68,12659.0,77.5285,77.547,77.224,77.2332,12659.0
2022-10-13 14:10:00,83.66,83.66,83.36,83.43,13342.0,77.2147,77.2147,76.9378,77.0024,13342.0
2022-10-13 14:20:00,83.42,83.47,83.14,83.19,14951.0,76.9932,77.0394,76.7348,76.7809,14951.0
2022-10-13 14:30:00,83.2,83.51,83.2,83.48,11854.0,76.7902,77.0763,76.7902,77.0486,11854.0
2022-10-13 14:40:00,83.46,83.65,83.4,83.52,14588.0,77.0301,77.2055,76.9748,77.0855,14588.0
2022-10-13 14:50:00,83.5,83.85,83.4,83.76,18589.0,77.067,77.3901,76.9748,77.307,18589.0
2022-10-13 15:00:00,83.76,84.07,83.48,84.06,37636.0,77.307,77.5931,77.0486,77.5839,37636.0
2022-10-13 15:10:00,84.06,84.08,83.75,83.75,38814.0,77.5839,77.6024,77.2978,77.2978,38814.0
2022-10-13 15:20:00,83.75,83.85,83.62,83.64,39171.0,77.2978,77.3901,77.1778,77.1963,39171.0
2022-10-13 15:30:00,83.67,83.9,83.45,83.63,36840.0,77.224,77.4362,77.0209,77.187,36840.0
2022-10-13 15:40:00,83.62,83.75,83.48,83.66,56168.0,77.1778,77.2978,77.0486,77.2147,56168.0
2022-10-13 15:50:00,83.69,84.1,83.46,83.8,234516.0,77.2424,77.6208,77.0301,77.3439,234516.0
2022-10-14 09:30:00,85.05,85.12,83.14,84.36,61405.0,78.4976,78.5622,76.7348,77.8608,61405.0
2022-10-14 09:40:00,84.36,84.36,83.01,83.19,15594.0,77.8608,77.8608,76.6148,76.7809,15594.0
2022-10-14 09:50:00,83.14,83.24,82.78,83.0,20758.0,76.7348,76.8271,76.4025,76.6056,20758.0
2022-10-14 10:00:00,82.92,82.97,81.85,82.56,27127.0,76.5317,76.5779,75.5442,76.1995,27127.0
2022-10-14 10:10:00,82.44,82.49,81.94,82.16,19843.0,76.0887,76.1349,75.6272,75.8303,19843.0
2022-10-14 10:20:00,82.12,82.32,81.76,82.2,13697.0,75.7934,75.978,75.4611,75.8672,13697.0
2022-10-14 10:30:00,82.19,82.7,82.15,82.63,16033.0,75.858,76.3287,75.8211,76.2641,16033.0
2022-10-14 10:40:00,82.66,82.81,82.17,82.21,8680.0,76.2918,76.4302,75.8395,75.8764,8680.0
2022-10-14 10:50:00,82.32,82.96,82.26,82.93,22042.0,75.978,76.5687,75.9226,76.541,22042.0
2022-10-14 11:00:00,82.93,83.45,82.93,83.06,23089.0,76.541,77.0209,76.541,76.6609,23089.0
2022-10-14 11:10:00,83.01,83.01,82.39,82.41,10824.0,76.6148,76.6148,76.0426,76.061,10824.0
2022-10-14 11:20:00,82.43,82.81,82.39,82.76,10970.0,76.0795,76.4302,76.0426,76.3841,10970.0
2022-10-14 11:30:00,82.68,82.69,82.19,82.5,12684.0,76.3102,76.3195,75.858,76.1441,12684.0
2022-10-14 11:40:00,82.52,82.55,81.76,81.84,8258.0,76.1625,76.1902,75.4611,75.5349,8258.0
2022-10-14 11:50:00,81.86,81.98,81.63,81.74,10081.0,75.5534,75.6642,75.3411,75.4426,10081.0
2022-10-14 12:00:00,81.66,81.96,81.44,81.44,14422.0,75.3688,75.6457,75.1658,75.1658,14422.0
2022-10-14 12:10:00,81.41,81.6,81.22,81.6,18229.0,75.1381,75.3134,74.9627,75.3134,18229.0
2022-10-14 12:20:00,81.54,81.71,81.43,81.63,10970.0,75.2581,75.415,75.1565,75.3411,10970.0
2022-10-14 12:30:00,81.6,81.68,81.41,81.44,11610.0,75.3134,75.3873,75.1381,75.1658,11610.0
2022-10-14 12:40:00,81.45,81.71,81.4,81.41,8339.0,75.175,75.415,75.1288,75.1381,8339.0
2022-10-14 12:50:00,81.4,81.41,81.2,81.33,8211.0,75.1288,75.1381,74.9442,75.0642,8211.0
2022-10-14 13:00:00,81.3,81.66,81.27,81.29,8844.0,75.0365,75.3688,75.0089,75.0273,8844.0
2022-10-14 13:10:00,81.33,81.48,81.28,81.36,6041.0,75.0642,75.2027,75.0181,75.0919,6041.0
2022-10-14 13:20:00,81.29,81.5,81.24,81.42,10866.0,75.0273,75.2211,74.9812,75.1473,10866.0
2022-10-14 13:30:00,81.45,81.56,81.24,81.46,9877.0,75.175,75.2765,74.9812,75.1842,9877.0
2022-10-14 13:40:00,81.38,81.48,81.23,81.29,9271.0,75.1104,75.2027,74.9719,75.0273,9271.0
2022-10-14 13:50:00,81.26,81.47,81.13,81.42,13039.0,74.9996,75.1934,74.8796,75.1473,13039.0
2022-10-14 14:00:00,81.37,81.38,81.18,81.25,7884.0,75.1011,75.1104,74.9258,74.9904,7884.0
2022-10-14 14:10:00,81.22,81.25,81.0,81.0,10063.0,74.9627,74.9904,74.7597,74.7597,10063.0
2022-10-14 14:20:00,81.03,81.17,80.99,81.12,13200.0,74.7873,74.9166,74.7504,74.8704,13200.0
2022-10-14 14:30:00,81.1,81.2,81.04,81.13,11977.0,74.8519,74.9442,74.7966,74.8796,11977.0
2022-10-14 14:40:00,81.12,81.3,80.98,81.3,10795.0,74.8704,75.0365,74.7412,75.0365,10795.0
2022-10-14 14:50:00,81.31,81.45,81.26,81.45,13163.0,75.0458,75.175,74.9996,75.175,13163.0
2022-10-14 15:00:00,81.44,81.7,81.33,81.39,19547.0,75.1658,75.4057,75.0642,75.1196,19547.0
2022-10-14 15:10:00,81.37,81.38,80.92,81.02,27207.0,75.1011,75.1104,74.6858,74.7781,27207.0
2022-10-14 15:20:00,80.98,81.24,80.97,81.22,49325.0,74.7412,74.9812,74.732,74.9627,49325.0
2022-10-14 15:30:00,81.16,81.34,81.04,81.13,27209.0,74.9073,75.0735,74.7966,74.8796,27209.0
2022-10-14 15:40:00,81.1,81.17,80.89,81.06,47792.0,74.8519,74.9166,74.6581,74.815,47792.0
2022-10-14 15:50:00,81.02,81.13,80.41,80.65,196194.0,74.7781,74.8796,74.2151,74.4366,196194.0
2022-10-17 09:30:00,82.87,83.51,82.66,82.83,27879.0,76.4856,77.0763,76.2918,76.4487,27879.0
2022-10-17 09:40:00,82.88,83.06,82.15,82.38,13852.0,76.4948,76.6609,75.8211,76.0333,13852.0
2022-10-17 09:50:00,82.48,82.5,81.83,82.03,13337.0,76.1256,76.1441,75.5257,75.7103,13337.0
2022-10-17 10:00:00,82.06,82.3,81.91,81.91,15363.0,75.738,75.9595,75.5995,75.5995,15363.0
2022-10-17 10:10:00,81.94,82.39,81.94,82.11,12089.0,75.6272,76.0426,75.6272,75.7841,12089.0
2022-10-17 10:20:00,82.14,82.22,81.7,81.89,17038.0,75.8118,75.8857,75.4057,75.5811,17038.0
2022-10-17 10:30:00,81.89,82.01,81.66,82.01,21070.0,75.5811,75.6918,75.3688,75.6918,21070.0
2022-10-17 10:40:00,82.04,82.07,81.87,81.96,15203.0,75.7195,75.7472,75.5626,75.6457,15203.0
2022-10-17 10:50:00,81.88,81.92,81.26,81.34,12454.0,75.5719,75.6088,74.9996,75.0735,12454.0
2022-10-17 11:00:00,81.34,81.51,81.12,81.17,24635.0,75.0735,75.2304,74.8704,74.9166,24635.0
2022-10-17 11:10:00,81.15,81.3,80.87,80.91,17919.0,74.8981,75.0365,74.6397,74.6766,17919.0
2022-10-17 11:20:00,80.9,81.9,80.89,81.89,21843.0,74.6674,75.5903,74.6581,75.5811,21843.0
2022-10-17 11:30:00,81.89,81.89,81.6,81.68,38801.0,75.5811,75.5811,75.3134,75.3873,38801.0
2022-10-17 11:40:00,81.72,81.94,81.64,81.79,6639.0,75.4242,75.6272,75.3503,75.4888,6639.0
2022-10-17 11:50:00,81.81,81.9,81.72,81.75,15223.0,75.5072,75.5903,75.4242,75.4519,15223.0
2022-10-17 12:00:00,81.79,81.92,81.77,81.88,12660.0,75.4888,75.6088,75.4703,75.5719,12660.0
2022-10-17 12:10:00,81.86,81.86,81.47,81.74,10953.0,75.5534,75.5534,75.1934,75.4426,10953.0
2022-10-17 12:20:00,81.71,81.91,81.67,81.91,17389.0,75.415,75.5995,75.378,75.5995,17389.0
2022-10-17 12:30:00,81.9,82.01,81.79,81.88,8239.0,75.5903,75.6918,75.4888,75.5719,8239.0
2022-10-17 12:40:00,81.89,81.91,81.62,81.74,7955.0,75.5811,75.5995,75.3319,75.4426,7955.0
2022-10-17 12:50:00,81.66,81.78,81.57,81.62,5636.0,75.3688,75.4796,75.2857,75.3319,5636.0
2022-10-17 13:00:00,81.59,81.69,81.47,81.66,8403.0,75.3042,75.3965,75.1934,75.3688,8403.0
2022-10-17 13:10:00,81.67,81.75,81.5,81.52,7470.0,75.378,75.4519,75.2211,75.2396,7470.0
2022-10-17 13:20:00,81.5,81.86,81.47,81.79,11599.0,75.2211,75.5534,75.1934,75.4888,11599.0
2022-10-17 13:30:00,81.81,81.92,81.71,81.82,12387.0,75.5072,75.6088,75.415,75.5165,12387.0
2022-10-17 13:40:00,81.82,81.96,81.79,81.91,12652.0,75.5165,75.6457,75.4888,75.5995,12652.0
2022-10-17 13:50:00,81.9,81.94,81.76,81.8,13655.0,75.5903,75.6272,75.4611,75.498,13655.0
2022-10-17 14:00:00,81.79,81.97,81.63,81.67,13023.0,75.4888,75.6549,75.3411,75.378,13023.0
2022-10-17 14:10:00,81.63,81.76,81.57,81.63,10048.0,75.3411,75.4611,75.2857,75.3411,10048.0
2022-10-17 14:20:00,81.63,81.66,81.53,81.63,6010.0,75.3411,75.3688,75.2488,75.3411,6010.0
2022-10-17 14:30:00,81.68,81.69,81.46,81.69,9478.0,75.3873,75.3965,75.1842,75.3965,9478.0
2022-10-17 14:40:00,81.67,81.83,81.67,81.82,12305.0,75.378,75.5257,75.378,75.5165,12305.0
2022-10-17 14:50:00,81.77,81.79,81.67,81.7,12716.0,75.4703,75.4888,75.378,75.4057,12716.0
2022-10-17 15:00:00,81.68,81.68,81.38,81.41,15970.0,75.3873,75.3873,75.1104,75.1381,15970.0
2022-10-17 15:10:00,81.41,81.55,81.39,81.49,23405.0,75.1381,75.2673,75.1196,75.2119,23405.0
2022-10-17 15:20:00,81.49,81.87,81.44,81.87,10235.0,75.2119,75.5626,75.1658,75.5626,10235.0
2022-10-17 15:30:00,81.86,81.87,81.71,81.74,16091.0,75.5534,75.5626,75.415,75.4426,16091.0
2022-10-17 15:40:00,81.73,81.93,81.63,81.84,27945.0,75.4334,75.618,75.3411,75.5349,27945.0
2022-10-17 15:50:00,81.87,81.98,81.69,81.82,116852.0,75.5626,75.6642,75.3965,75.5165,116852.0
2022-10-18 09:30:00,84.18,85.13,84.04,84.14,65491.0,77.6947,78.5715,77.5654,77.6577,65491.0
2022-10-18 09:40:00,84.17,84.88,84.17,84.58,28893.0,77.6854,78.3407,77.6854,78.0638,28893.0
2022-10-18 09:50:00,84.65,84.71,83.45,83.82,14202.0,78.1285,78.1838,77.0209,77.3624,14202.0
2022-10-18 10:00:00,83.84,84.25,83.57,83.73,18710.0,77.3809,77.7593,77.1317,77.2793,18710.0
2022-10-18 10:10:00,83.73,83.82,83.37,83.59,16504.0,77.2793,77.3624,76.9471,77.1501,16504.0
2022-10-18 10:20:00,83.64,83.7,83.0,83.06,8753.0,77.1963,77.2516,76.6056,76.6609,8753.0
2022-10-18 10:30:00,82.91,82.92,82.5,82.56,10625.0,76.5225,76.5317,76.1441,76.1995,10625.0
2022-10-18 10:40:00,82.54,83.0,82.52,82.95,11388.0,76.181,76.6056,76.1625,76.5594,11388.0
2022-10-18 10:50:00,82.84,82.85,82.47,82.47,12990.0,76.4579,76.4671,76.1164,76.1164,12990.0
2022-10-18 11:00:00,82.45,82.76,82.2,82.23,12033.0,76.0979,76.3841,75.8672,75.8949,12033.0
2022-10-18 11:10:00,82.29,82.38,81.69,81.81,15743.0,75.9503,76.0333,75.3965,75.5072,15743.0
2022-10-18 11:20:00,81.79,81.85,81.25,81.42,12682.0,75.4888,75.5442,74.9904,75.1473,12682.0
2022-10-18 11:30:00,81.42,81.44,80.83,80.99,20498.0,75.1473,75.1658,74.6027,74.7504,20498.0
2022-10-18 11:40:00,81.02,81.21,80.74,81.21,18275.0,74.7781,74.9535,74.5197,74.9535,18275.0
2022-10-18 11:50:00,81.17,81.55,81.15,81.51,16251.0,74.9166,75.2673,74.8981,75.2304,16251.0
2022-10-18 12:00:00,81.49,81.86,81.25,81.85,15348.0,75.2119,75.5534,74.9904,75.5442,15348.0
2022-10-18 12:10:00,81.87,82.1,81.82,81.95,21293.0,75.5626,75.7749,75.5165,75.6365,21293.0
2022-10-18 12:20:00,81.99,82.0,81.65,81.87,16892.0,75.6734,75.6826,75.3596,75.5626,16892.0
2022-10-18 12:30:00,81.87,82.31,81.76,82.2,16207.0,75.5626,75.9687,75.4611,75.8672,16207.0
2022-10-18 12:40:00,82.21,82.69,82.19,82.26,15718.0,75.8764,76.3195,75.858,75.9226,15718.0
2022-10-18 12:50:00,82.21,82.29,81.87,81.88,23970.0,75.8764,75.9503,75.5626,75.5719,23970.0
2022-10-18 13:00:00,81.86,82.0,81.71,81.9,23942.0,75.5534,75.6826,75.415,75.5903,23942.0
2022-10-18 13:10:00,81.91,82.12,81.88,81.98,14351.0,75.5995,75.7934,75.5719,75.6642,14351.0
2022-10-18 13:20:00,81.93,82.12,81.84,82.11,12201.0,75.618,75.7934,75.5349,75.7841,12201.0
2022-10-18 13:30:00,82.1,82.32,82.06,82.12,9823.0,75.7749,75.978,75.738,75.7934,9823.0
2022-10-18 13:40:00,82.14,82.3,82.09,82.27,11903.0,75.8118,75.9595,75.7657,75.9318,11903.0
2022-10-18 13:50:00,82.32,82.4,82.22,82.31,12907.0,75.978,76.0518,75.8857,75.9687,12907.0
2022-10-18 14:00:00,82.28,82.41,82.19,82.34,18036.0,75.941,76.061,75.858,75.9964,18036.0
2022-10-18 14:10:00,82.35,82.49,82.35,82.42,12028.0,76.0056,76.1349,76.0056,76.0703,12028.0
2022-10-18 14:20:00,82.41,82.63,82.4,82.63,8015.0,76.061,76.2641,76.0518,76.2641,8015.0
2022-10-18 14:30:00,82.6,82.61,81.31,81.76,102134.0,76.2364,76.2456,75.0458,75.4611,102134.0
2022-10-18 14:40:00,81.75,81.81,80.41,80.72,151307.0,75.4519,75.5072,74.2151,74.5012,151307.0
2022-10-18 14:50:00,80.68,81.1,80.58,81.03,89693.0,74.4643,74.8519,74.372,74.7873,89693.0
2022-10-18 15:00:00,81.01,81.2,80.82,80.96,61781.0,74.7689,74.9442,74.5935,74.7227,61781.0
2022-10-18 15:10:00,80.96,81.12,80.79,81.0,40938.0,74.7227,74.8704,74.5658,74.7597,40938.0
2022-10-18 15:20:00,81.03,81.49,80.95,81.48,24517.0,74.7873,75.2119,74.7135,75.2027,24517.0
2022-10-18 15:30:00,81.5,81.91,81.45,81.72,29990.0,75.2211,75.5995,75.175,75.4242,29990.0
2022-10-18 15:40:00,81.72,81.81,81.59,81.74,29258.0,75.4242,75.5072,75.3042,75.4426,29258.0
2022-10-18 15:50:00,81.76,81.95,81.62,81.9,147550.0,75.4611,75.6365,75.3319,75.5903,147550.0
2022-10-19 09:30:00,81.28,81.47,80.8,80.83,62181.0,75.0181,75.1934,74.5751,74.6027,62181.0
2022-10-19 09:40:00,80.87,81.05,80.4,80.46,29685.0,74.6397,74.8058,74.2059,74.2613,29685.0
2022-10-19 09:50:00,80.54,80.9,80.35,80.62,18332.0,74.3351,74.6674,74.1597,74.4089,18332.0
2022-10-19 10:00:00,80.52,81.22,80.42,81.22,39350.0,74.3166,74.9627,74.2243,74.9627,39350.0
2022-10-19 10:10:00,81.28,81.64,80.99,81.39,13931.0,75.0181,75.3503,74.7504,75.1196,13931.0
2022-10-19 10:20:00,81.55,82.03,81.55,81.95,14784.0,75.2673,75.7103,75.2673,75.6365,14784.0
2022-10-19 10:30:00,81.92,82.08,81.58,81.72,13051.0,75.6088,75.7564,75.295,75.4242,13051.0
2022-10-19 10:40:00,81.75,81.76,81.08,81.1,22389.0,75.4519,75.4611,74.8335,74.8519,22389.0
2022-10-19 10:50:00,81.14,81.17,80.68,80.77,17184.0,74.8889,74.9166,74.4643,74.5474,17184.0
2022-10-19 11:00:00,80.73,80.94,80.61,80.86,14706.0,74.5105,74.7043,74.3997,74.6304,14706.0
2022-10-19 11:10:00,80.89,81.19,80.87,81.13,9963.0,74.6581,74.935,74.6397,74.8796,9963.0
2022-10-19 11:20:00,81.11,81.15,80.71,80.82,7182.0,74.8612,74.8981,74.492,74.5935,7182.0
2022-10-19 11:30:00,80.81,81.14,80.7,81.14,42450.0,74.5843,74.8889,74.4828,74.8889,42450.0
2022-10-19 11:40:00,81.25,81.5,81.14,81.48,11359.0,74.9904,75.2211,74.8889,75.2027,11359.0
2022-10-19 11:50:00,81.42,81.67,81.42,81.48,6430.0,75.1473,75.378,75.1473,75.2027,6430.0
2022-10-19 12:00:00,81.46,81.46,81.16,81.22,10903.0,75.1842,75.1842,74.9073,74.9627,10903.0
2022-10-19 12:10:00,81.22,81.42,81.21,81.35,11420.0,74.9627,75.1473,74.9535,75.0827,11420.0
2022-10-19 12:20:00,81.37,81.37,81.08,81.21,11912.0,75.1011,75.1011,74.8335,74.9535,11912.0
2022-10-19 12:30:00,81.2,81.32,81.14,81.2,13770.0,74.9442,75.055,74.8889,74.9442,13770.0
2022-10-19 12:40:00,81.23,81.27,80.99,81.12,20182.0,74.9719,75.0089,74.7504,74.8704,20182.0
2022-10-19 12:50:00,81.11,81.3,81.1,81.28,7536.0,74.8612,75.0365,74.8519,75.0181,7536.0
2022-10-19 13:00:00,81.25,81.29,80.91,81.16,18719.0,74.9904,75.0273,74.6766,74.9073,18719.0
2022-10-19 13:10:00,81.18,81.22,81.06,81.07,10144.0,74.9258,74.9627,74.815,74.8243,10144.0
2022-10-19 13:20:00,81.11,81.26,81.03,81.06,7383.0,74.8612,74.9996,74.7873,74.815,7383.0
2022-10-19 13:30:00,81.06,81.19,80.97,81.03,7623.0,74.815,74.935,74.732,74.7873,7623.0
2022-10-19 13:40:00,81.0,81.12,80.92,80.97,4055.0,74.7597,74.8704,74.6858,74.732,4055.0
2022-10-19 13:50:00,81.03,81.17,81.01,81.13,5886.0,74.7873,74.9166,74.7689,74.8796,5886.0
2022-10-19 14:00:00,81.13,81.48,81.05,81.43,5495.0,74.8796,75.2027,74.8058,75.1565,5495.0
2022-10-19 14:10:00,81.39,81.59,81.37,81.51,5750.0,75.1196,75.3042,75.1011,75.2304,5750.0
2022-10-19 14:20:00,81.48,81.51,81.36,81.45,7487.0,75.2027,75.2304,75.0919,75.175,7487.0
2022-10-19 14:30:00,81.45,81.51,81.38,81.41,6371.0,75.175,75.2304,75.1104,75.1381,6371.0
2022-10-19 14:40:00,81.42,81.49,81.26,81.3,9332.0,75.1473,75.2119,74.9996,75.0365,9332.0
2022-10-19 14:50:00,81.28,81.39,81.24,81.27,13173.0,75.0181,75.1196,74.9812,75.0089,13173.0
2022-10-19 15:00:00,81.29,81.43,81.11,81.38,15078.0,75.0273,75.1565,74.8612,75.1104,15078.0
2022-10-19 15:10:00,81.43,81.71,81.39,81.64,7181.0,75.1565,75.415,75.1196,75.3503,7181.0
2022-10-19 15:20:00,81.65,81.7,81.34,81.34,9568.0,75.3596,75.4057,75.0735,75.0735,9568.0
2022-10-19 15:30:00,81.31,81.45,81.19,81.35,17657.0,75.0458,75.175,74.935,75.0827,17657.0
2022-10-19 15:40:00,81.38,81.43,81.17,81.23,23189.0,75.1104,75.1565,74.9166,74.9719,23189.0
2022-10-19 15:50:00,81.19,81.79,81.1,81.72,129235.0,74.935,75.4888,74.8519,75.4242,129235.0
2022-10-20 09:30:00,82.26,82.81,82.0,82.5,53714.0,75.9226,76.4302,75.6826,76.1441,53714.0
2022-10-20 09:40:00,82.38,83.37,82.19,83.04,16899.0,76.0333,76.9471,75.858,76.6425,16899.0
2022-10-20 09:50:00,83.03,83.39,82.93,83.09,18037.0,76.6333,76.9655,76.541,76.6886,18037.0
2022-10-20 10:00:00,83.19,83.62,83.13,83.53,10770.0,76.7809,77.1778,76.7256,77.0947,10770.0
2022-10-20 10:10:00,83.51,83.52,83.07,83.45,16931.0,77.0763,77.0855,76.6702,77.0209,16931.0
2022-10-20 10:20:00,83.44,83.76,83.34,83.55,19012.0,77.0117,77.307,76.9194,77.1132,19012.0
2022-10-20 10:30:00,83.59,83.64,83.01,83.21,8810.0,77.1501,77.1963,76.6148,76.7994,8810.0
2022-10-20 10:40:00,83.23,83.4,82.95,83.28,10771.0,76.8179,76.9748,76.5594,76.864,10771.0
2022-10-20 10:50:00,83.26,83.5,83.19,83.5,14260.0,76.8455,77.067,76.7809,77.067,14260.0
2022-10-20 11:00:00,83.51,83.59,83.36,83.58,9678.0,77.0763,77.1501,76.9378,77.1409,9678.0
2022-10-20 11:10:00,83.55,83.89,83.45,83.45,25412.0,77.1132,77.427,77.0209,77.0209,25412.0
2022-10-20 11:20:00,83.47,83.48,83.04,83.19,20433.0,77.0394,77.0486,76.6425,76.7809,20433.0
2022-10-20 11:30:00,83.16,83.65,83.09,83.64,30048.0,76.7532,77.2055,76.6886,77.1963,30048.0
2022-10-20 11:40:00,83.65,83.72,83.53,83.67,15020.0,77.2055,77.2701,77.0947,77.224,15020.0
2022-10-20 11:50:00,83.64,83.71,83.2,83.32,15587.0,77.1963,77.2609,76.7902,76.9009,15587.0
2022-10-20 12:00:00,83.36,83.36,82.79,82.9,22559.0,76.9378,76.9378,76.4117,76.5133,22559.0
2022-10-20 12:10:00,82.88,82.94,82.66,82.84,13536.0,76.4948,76.5502,76.2918,76.4579,13536.0
2022-10-20 12:20:00,82.77,82.77,82.26,82.37,17193.0,76.3933,76.3933,75.9226,76.0241,17193.0
2022-10-20 12:30:00,82.36,82.46,82.05,82.07,13646.0,76.0149,76.1072,75.7288,75.7472,13646.0
2022-10-20 12:40:00,82.09,82.18,81.76,81.92,13627.0,75.7657,75.8487,75.4611,75.6088,13627.0
2022-10-20 12:50:00,81.89,82.01,81.78,81.99,11655.0,75.5811,75.6918,75.4796,75.6734,11655.0
2022-10-20 13:00:00,81.97,82.07,81.4,81.61,14602.0,75.6549,75.7472,75.1288,75.3227,14602.0
2022-10-20 13:10:00,81.46,81.69,81.44,81.56,12073.0,75.1842,75.3965,75.1658,75.2765,12073.0
2022-10-20 13:20:00,81.54,81.9,81.51,81.87,21175.0,75.2581,75.5903,75.2304,75.5626,21175.0
2022-10-20 13:30:00,81.85,81.85,81.61,81.69,15035.0,75.5442,75.5442,75.3227,75.3965,15035.0
2022-10-20 13:40:00,81.69,81.79,81.38,81.41,10528.0,75.3965,75.4888,75.1104,75.1381,10528.0
2022-10-20 13:50:00,81.36,81.41,81.26,81.39,10201.0,75.0919,75.1381,74.9996,75.1196,10201.0
2022-10-20 14:00:00,81.37,81.47,81.21,81.33,10372.0,75.1011,75.1934,74.9535,75.0642,10372.0
2022-10-20 14:10:00,81.32,81.36,81.1,81.26,9435.0,75.055,75.0919,74.8519,74.9996,9435.0
2022-10-20 14:20:00,81.24,81.3,81.13,81.2,8900.0,74.9812,75.0365,74.8796,74.9442,8900.0
2022-10-20 14:30:00,81.17,81.47,81.13,81.35,9076.0,74.9166,75.1934,74.8796,75.0827,9076.0
2022-10-20 14:40:00,81.37,81.37,81.07,81.22,15255.0,75.1011,75.1011,74.8243,74.9627,15255.0
2022-10-20 14:50:00,81.25,81.64,81.23,81.53,12059.0,74.9904,75.3503,74.9719,75.2488,12059.0
2022-10-20 15:00:00,81.53,81.81,81.47,81.77,12467.0,75.2488,75.5072,75.1934,75.4703,12467.0
2022-10-20 15:10:00,81.77,81.8,81.6,81.67,20131.0,75.4703,75.498,75.3134,75.378,20131.0
2022-10-20 15:20:00,81.67,81.7,81.46,81.55,14450.0,75.378,75.4057,75.1842,75.2673,14450.0
2022-10-20 15:30:00,81.5,81.55,81.15,81.23,20258.0,75.2211,75.2673,74.8981,74.9719,20258.0
2022-10-20 15:40:00,81.25,81.48,81.22,81.38,30724.0,74.9904,75.2027,74.9627,75.1104,30724.0
2022-10-20 15:50:00,81.36,81.59,81.31,81.41,143297.0,75.0919,75.3042,75.0458,75.1381,143297.0
2022-10-21 09:30:00,81.04,81.79,80.87,81.17,73360.0,74.7966,75.4888,74.6397,74.9166,73360.0
2022-10-21 09:40:00,81.17,82.16,80.91,81.91,11848.0,74.9166,75.8303,74.6766,75.5995,11848.0
2022-10-21 09:50:00,81.89,82.48,81.77,82.45,7558.0,75.5811,76.1256,75.4703,76.0979,7558.0
2022-10-21 10:00:00,82.5,83.19,82.35,82.8,10601.0,76.1441,76.7809,76.0056,76.421,10601.0
2022-10-21 10:10:00,82.82,82.97,82.46,82.51,13721.0,76.4394,76.5779,76.1072,76.1533,13721.0
2022-10-21 10:20:00,82.65,82.67,81.76,81.84,15873.0,76.2825,76.301,75.4611,75.5349,15873.0
2022-10-21 10:30:00,81.83,82.12,81.49,81.57,13794.0,75.5257,75.7934,75.2119,75.2857,13794.0
2022-10-21 10:40:00,81.63,82.25,81.63,82.25,14352.0,75.3411,75.9134,75.3411,75.9134,14352.0
2022-10-21 10:50:00,82.21,82.32,81.78,81.94,7858.0,75.8764,75.978,75.4796,75.6272,7858.0
2022-10-21 11:00:00,81.82,81.86,81.42,81.82,9114.0,75.5165,75.5534,75.1473,75.5165,9114.0
2022-10-21 11:10:00,81.84,82.03,81.66,81.71,10050.0,75.5349,75.7103,75.3688,75.415,10050.0
2022-10-21 11:20:00,81.61,82.14,81.55,82.14,6310.0,75.3227,75.8118,75.2673,75.8118,6310.0
2022-10-21 11:30:00,82.1,82.48,82.05,82.11,6342.0,75.7749,76.1256,75.7288,75.7841,6342.0
2022-10-21 11:40:00,82.14,82.76,82.14,82.57,10083.0,75.8118,76.3841,75.8118,76.2087,10083.0
2022-10-21 11:50:00,82.65,82.74,82.49,82.65,16091.0,76.2825,76.3656,76.1349,76.2825,16091.0
2022-10-21 12:00:00,82.76,83.1,82.76,82.9,13497.0,76.3841,76.6979,76.3841,76.5133,13497.0
2022-10-21 12:10:00,82.81,82.98,82.61,82.66,13314.0,76.4302,76.5871,76.2456,76.2918,13314.0
2022-10-21 12:20:00,82.67,82.83,82.52,82.53,8669.0,76.301,76.4487,76.1625,76.1718,8669.0
2022-10-21 12:30:00,82.56,82.84,82.39,82.48,8596.0,76.1995,76.4579,76.0426,76.1256,8596.0
2022-10-21 12:40:00,82.52,82.86,82.5,82.8,4917.0,76.1625,76.4764,76.1441,76.421,4917.0
2022-10-21 12:50:00,82.82,82.87,82.59,82.66,7066.0,76.4394,76.4856,76.2272,76.2918,7066.0
2022-10-21 13:00:00,82.65,82.88,82.65,82.7,10145.0,76.2825,76.4948,76.2825,76.3287,10145.0
2022-10-21 13:10:00,82.73,82.77,82.6,82.72,12322.0,76.3564,76.3933,76.2364,76.3471,12322.0
2022-10-21 13:20:00,82.67,82.76,82.52,82.6,7680.0,76.301,76.3841,76.1625,76.2364,7680.0
2022-10-21 13:30:00,82.63,82.82,82.55,82.63,5272.0,76.2641,76.4394,76.1902,76.2641,5272.0
2022-10-21 13:40:00,82.74,82.89,82.65,82.87,6966.0,76.3656,76.504,76.2825,76.4856,6966.0
2022-10-21 13:50:00,82.86,83.03,82.83,83.01,6741.0,76.4764,76.6333,76.4487,76.6148,6741.0
2022-10-21 14:00:00,82.98,83.26,82.98,83.22,7394.0,76.5871,76.8455,76.5871,76.8086,7394.0
2022-10-21 14:10:00,83.24,83.27,82.93,83.0,7197.0,76.8271,76.8548,76.541,76.6056,7197.0
2022-10-21 14:20:00,83.0,83.12,82.9,83.12,4457.0,76.6056,76.7163,76.5133,76.7163,4457.0
2022-10-21 14:30:00,83.09,83.2,83.07,83.16,7045.0,76.6886,76.7902,76.6702,76.7532,7045.0
2022-10-21 14:40:00,83.15,83.31,83.04,83.29,12668.0,76.744,76.8917,76.6425,76.8732,12668.0
2022-10-21 14:50:00,83.28,83.47,83.25,83.46,26392.0,76.864,77.0394,76.8363,77.0301,26392.0
2022-10-21 15:00:00,83.46,83.76,83.39,83.76,26292.0,77.0301,77.307,76.9655,77.307,26292.0
2022-10-21 15:10:00,83.76,84.1,83.68,84.07,26448.0,77.307,77.6208,77.2332,77.5931,26448.0
2022-10-21 15:20:00,84.05,84.4,84.02,84.38,30170.0,77.5747,77.8977,77.547,77.8793,30170.0
2022-10-21 15:30:00,84.36,84.43,84.22,84.35,46375.0,77.8608,77.9254,77.7316,77.8516,46375.0
2022-10-21 15:40:00,84.38,84.45,84.24,84.42,45347.0,77.8793,77.9439,77.75,77.9162,45347.0
2022-10-21 15:50:00,84.4,84.59,84.07,84.13,142836.0,77.8977,78.0731,77.5931,77.6485,142836.0
2022-10-24 09:30:00,84.2,84.61,83.39,84.25,37169.0,77.7131,78.0915,76.9655,77.7593,37169.0
2022-10-24 09:40:00,84.0,84.66,83.73,83.93,18346.0,77.5285,78.1377,77.2793,77.4639,18346.0
2022-10-24 09:50:00,83.9,84.4,83.79,83.88,17133.0,77.4362,77.8977,77.3347,77.4178,17133.0
2022-10-24 10:00:00,83.94,83.94,82.91,83.03,19513.0,77.4732,77.4732,76.5225,76.6333,19513.0
2022-10-24 10:10:00,82.97,83.5,82.96,83.14,17592.0,76.5779,77.067,76.5687,76.7348,17592.0
2022-10-24 10:20:00,83.11,83.11,82.77,83.11,12844.0,76.7071,76.7071,76.3933,76.7071,12844.0
2022-10-24 10:30:00,83.07,83.53,82.99,83.42,23149.0,76.6702,77.0947,76.5963,76.9932,23149.0
2022-10-24 10:40:00,83.26,83.47,82.81,82.86,26577.0,76.8455,77.0394,76.4302,76.4764,26577.0
2022-10-24 10:50:00,82.9,83.81,82.88,83.78,20621.0,76.5133,77.3532,76.4948,77.3255,20621.0
2022-10-24 11:00:00,83.81,83.94,83.7,83.77,13464.0,77.3532,77.4732,77.2516,77.3162,13464.0
2022-10-24 11:10:00,83.73,84.07,83.57,83.65,12994.0,77.2793,77.5931,77.1317,77.2055,12994.0
2022-10-24 11:20:00,83.72,84.08,83.72,84.07,34860.0,77.2701,77.6024,77.2701,77.5931,34860.0
2022-10-24 11:30:00,84.03,84.41,83.93,84.38,7553.0,77.5562,77.9069,77.4639,77.8793,7553.0
2022-10-24 11:40:00,84.35,84.54,84.05,84.08,17457.0,77.8516,78.0269,77.5747,77.6024,17457.0
2022-10-24 11:50:00,84.08,84.66,84.06,84.61,11134.0,77.6024,78.1377,77.5839,78.0915,11134.0
2022-10-24 12:00:00,84.59,84.66,84.43,84.47,7989.0,78.0731,78.1377,77.9254,77.9623,7989.0
2022-10-24 12:10:00,84.45,84.73,84.45,84.64,10838.0,77.9439,78.2023,77.9439,78.1192,10838.0
2022-10-24 12:20:00,84.62,84.65,84.37,84.37,11860.0,78.1008,78.1285,77.87,77.87,11860.0
2022-10-24 12:30:00,84.4,84.46,84.21,84.35,17087.0,77.8977,77.9531,77.7223,77.8516,17087.0
2022-10-24 12:40:00,84.29,84.55,84.25,84.55,10194.0,77.7962,78.0362,77.7593,78.0362,10194.0
2022-10-24 12:50:00,84.55,84.7,84.48,84.5,15315.0,78.0362,78.1746,77.9715,77.99,15315.0
2022-10-24 13:00:00,84.47,84.56,84.33,84.56,6653.0,77.9623,78.0454,77.8331,78.0454,6653.0
2022-10-24 13:10:00,84.51,84.55,84.4,84.49,7474.0,77.9992,78.0362,77.8977,77.9808,7474.0
2022-10-24 13:20:00,84.46,84.46,84.15,84.15,24724.0,77.9531,77.9531,77.667,77.667,24724.0
2022-10-24 13:30:00,84.15,84.2,84.05,84.17,17397.0,77.667,77.7131,77.5747,77.6854,17397.0
2022-10-24 13:40:00,84.23,84.57,84.23,84.37,12366.0,77.7408,78.0546,77.7408,77.87,12366.0
2022-10-24 13:50:00,84.36,84.48,84.22,84.25,8528.0,77.8608,77.9715,77.7316,77.7593,8528.0
2022-10-24 14:00:00,84.25,84.58,84.25,84.55,12699.0,77.7593,78.0638,77.7593,78.0362,12699.0
2022-10-24 14:10:00,84.53,84.64,84.47,84.61,16576.0,78.0177,78.1192,77.9623,78.0915,16576.0
2022-10-24 14:20:00,84.59,84.67,84.5,84.67,14589.0,78.0731,78.1469,77.99,78.1469,14589.0
2022-10-24 14:30:00,84.62,84.9,84.62,84.9,28678.0,78.1008,78.3592,78.1008,78.3592,28678.0
2022-10-24 14:40:00,84.89,85.02,84.74,85.02,12558.0,78.35,78.4699,78.2115,78.4699,12558.0
2022-10-24 14:50:00,85.0,85.17,84.89,85.17,13076.0,78.4515,78.6084,78.35,78.6084,13076.0
2022-10-24 15:00:00,85.17,85.39,85.17,85.32,17535.0,78.6084,78.8114,78.6084,78.7468,17535.0
2022-10-24 15:10:00,85.32,85.49,85.3,85.47,26631.0,78.7468,78.9037,78.7284,78.8853,26631.0
2022-10-24 15:20:00,85.47,85.47,85.24,85.28,17484.0,78.8853,78.8853,78.673,78.7099,17484.0
2022-10-24 15:30:00,85.26,85.29,85.14,85.23,23132.0,78.6915,78.7191,78.5807,78.6638,23132.0
2022-10-24 15:40:00,85.23,85.32,85.17,85.2,25776.0,78.6638,78.7468,78.6084,78.6361,25776.0
2022-10-24 15:50:00,85.2,85.25,84.87,84.95,119131.0,78.6361,78.6822,78.3315,78.4053,119131.0
2022-10-25 09:30:00,84.96,85.83,84.71,85.83,76258.0,78.4146,79.2175,78.1838,79.2175,76258.0
2022-10-25 09:40:00,85.77,86.85,85.56,86.75,12012.0,79.1622,80.159,78.9683,80.0667,12012.0
2022-10-25 09:50:00,86.76,86.87,86.41,86.67,14161.0,80.0759,80.1774,79.7529,79.9928,14161.0
2022-10-25 10:00:00,86.73,86.83,86.43,86.75,17939.0,80.0482,80.1405,79.7713,80.0667,17939.0
2022-10-25 10:10:00,86.62,87.0,86.46,86.72,17147.0,79.9467,80.2974,79.799,80.039,17147.0
2022-10-25 10:20:00,86.69,87.03,86.69,87.0,13741.0,80.0113,80.3251,80.0113,80.2974,13741.0
2022-10-25 10:30:00,86.99,87.01,86.53,86.53,14104.0,80.2882,80.3066,79.8636,79.8636,14104.0
2022-10-25 10:40:00,86.49,86.66,86.33,86.42,10608.0,79.8267,79.9836,79.679,79.7621,10608.0
2022-10-25 10:50:00,86.41,86.47,86.19,86.26,21230.0,79.7529,79.8082,79.5498,79.6144,21230.0
2022-10-25 11:00:00,86.28,86.74,86.21,86.73,14422.0,79.6329,80.0574,79.5683,80.0482,14422.0
2022-10-25 11:10:00,86.7,86.85,86.56,86.84,20205.0,80.0205,80.159,79.8913,80.1497,20205.0
2022-10-25 11:20:00,86.9,86.9,86.77,86.8,8302.0,80.2051,80.2051,80.0851,80.1128,8302.0
2022-10-25 11:30:00,86.82,86.87,86.62,86.67,17308.0,80.1313,80.1774,79.9467,79.9928,17308.0
2022-10-25 11:40:00,86.68,86.68,86.38,86.45,23497.0,80.0021,80.0021,79.7252,79.7898,23497.0
2022-10-25 11:50:00,86.44,86.6,86.38,86.44,22148.0,79.7805,79.9282,79.7252,79.7805,22148.0
2022-10-25 12:00:00,86.44,86.45,86.24,86.3,20669.0,79.7805,79.7898,79.596,79.6513,20669.0
2022-10-25 12:10:00,86.29,86.47,86.23,86.45,9723.0,79.6421,79.8082,79.5867,79.7898,9723.0
2022-10-25 12:20:00,86.48,86.61,86.48,86.49,10850.0,79.8175,79.9375,79.8175,79.8267,10850.0
2022-10-25 12:30:00,86.54,86.57,86.23,86.26,5521.0,79.8728,79.9005,79.5867,79.6144,5521.0
2022-10-25 12:40:00,86.26,86.26,86.03,86.04,7503.0,79.6144,79.6144,79.4021,79.4114,7503.0
2022-10-25 12:50:00,86.09,86.15,86.01,86.14,7279.0,79.4575,79.5129,79.3837,79.5037,7279.0
2022-10-25 13:00:00,86.17,86.39,85.85,85.92,10664.0,79.5313,79.7344,79.236,79.3006,10664.0
2022-10-25 13:10:00,85.93,85.94,85.65,85.79,6765.0,79.3098,79.3191,79.0514,79.1806,6765.0
2022-10-25 13:20:00,85.73,85.99,85.71,85.98,6388.0,79.1252,79.3652,79.1068,79.356,6388.0
2022-10-25 13:30:00,86.02,86.13,85.93,85.95,4732.0,79.3929,79.4944,79.3098,79.3283,4732.0
2022-10-25 13:40:00,85.94,85.99,85.83,85.9,6461.0,79.3191,79.3652,79.2175,79.2821,6461.0
2022-10-25 13:50:00,85.89,86.03,85.88,86.03,7375.0,79.2729,79.4021,79.2637,79.4021,7375.0
2022-10-25 14:00:00,86.03,86.19,86.02,86.19,5016.0,79.4021,79.5498,79.3929,79.5498,5016.0
2022-10-25 14:10:00,86.18,86.24,86.11,86.23,10320.0,79.5406,79.596,79.476,79.5867,10320.0
2022-10-25 14:20:00,86.22,86.31,86.19,86.31,14999.0,79.5775,79.6606,79.5498,79.6606,14999.0
2022-10-25 14:30:00,86.3,86.52,86.27,86.52,16448.0,79.6513,79.8544,79.6236,79.8544,16448.0
2022-10-25 14:40:00,86.53,86.55,86.3,86.33,13832.0,79.8636,79.8821,79.6513,79.679,13832.0
2022-10-25 14:50:00,86.33,86.5,86.32,86.36,9741.0,79.679,79.8359,79.6698,79.7067,9741.0
2022-10-25 15:00:00,86.38,86.55,86.27,86.54,13880.0,79.7252,79.8821,79.6236,79.8728,13880.0
2022-10-25 15:10:00,86.56,86.67,86.46,86.5,19981.0,79.8913,79.9928,79.799,79.8359,19981.0
2022-10-25 15:20:00,86.49,86.54,86.39,86.5,25550.0,79.8267,79.8728,79.7344,79.8359,25550.0
2022-10-25 15:30:00,86.51,86.71,86.48,86.49,42331.0,79.8452,80.0297,79.8175,79.8267,42331.0
2022-10-25 15:40:00,86.5,86.62,86.33,86.6,40340.0,79.8359,79.9467,79.679,79.9282,40340.0
2022-10-25 15:50:00,86.58,86.76,86.38,86.74,208808.0,79.9098,80.0759,79.7252,80.0574,208808.0
2022-10-26 09:30:00,85.87,86.31,84.85,86.2,43401.0,79.2545,79.6606,78.313,79.559,43401.0
2022-10-26 09:40:00,86.19,86.28,85.6,85.98,18516.0,79.5498,79.6329,79.0053,79.356,18516.0
2022-10-26 09:50:00,86.11,86.36,85.7,85.83,12331.0,79.476,79.7067,79.0976,79.2175,12331.0
2022-10-26 10:00:00,85.97,86.68,85.92,86.38,14384.0,79.3468,80.0021,79.3006,79.7252,14384.0
2022-10-26 10:10:00,86.43,86.68,86.13,86.34,13195.0,79.7713,80.0021,79.4944,79.6883,13195.0
2022-10-26 10:20:00,86.24,86.77,85.97,86.59,10396.0,79.596,80.0851,79.3468,79.919,10396.0
2022-10-26 10:30:00,86.63,86.87,86.46,86.75,8260.0,79.9559,80.1774,79.799,80.0667,8260.0
2022-10-26 10:40:00,86.77,87.37,86.58,87.36,18058.0,80.0851,80.6389,79.9098,80.6297,18058.0
2022-10-26 10:50:00,87.42,87.47,86.9,87.02,12160.0,80.685,80.7312,80.2051,80.3159,12160.0
2022-10-26 11:00:00,87.08,87.71,87.08,87.7,12756.0,80.3712,80.9527,80.3712,80.9435,12756.0
2022-10-26 11:10:00,87.67,87.77,87.5,87.74,9436.0,80.9158,81.0081,80.7589,80.9804,9436.0
2022-10-26 11:20:00,87.78,87.85,87.67,87.71,14745.0,81.0173,81.0819,80.9158,80.9527,14745.0
2022-10-26 11:30:00,87.63,87.96,87.57,87.93,9785.0,80.8789,81.1834,80.8235,81.1558,9785.0
2022-10-26 11:40:00,87.94,87.95,87.47,87.55,11942.0,81.165,81.1742,80.7312,80.805,11942.0
2022-10-26 11:50:00,87.54,87.56,87.37,87.51,11422.0,80.7958,80.8143,80.6389,80.7681,11422.0
2022-10-26 12:00:00,87.54,87.7,87.2,87.27,9057.0,80.7958,80.9435,80.482,80.5466,9057.0
2022-10-26 12:10:00,87.31,87.68,87.31,87.59,8291.0,80.5835,80.925,80.5835,80.842,8291.0
2022-10-26 12:20:00,87.58,87.63,87.4,87.51,7402.0,80.8327,80.8789,80.6666,80.7681,7402.0
2022-10-26 12:30:00,87.49,87.69,87.42,87.45,7756.0,80.7497,80.9342,80.685,80.7127,7756.0
2022-10-26 12:40:00,87.48,87.48,87.04,87.06,10900.0,80.7404,80.7404,80.3343,80.3528,10900.0
2022-10-26 12:50:00,87.0,87.1,86.4,86.46,13571.0,80.2974,80.3897,79.7436,79.799,13571.0
2022-10-26 13:00:00,86.4,86.49,86.26,86.47,24506.0,79.7436,79.8267,79.6144,79.8082,24506.0
2022-10-26 13:10:00,86.51,86.61,86.11,86.26,15082.0,79.8452,79.9375,79.476,79.6144,15082.0
2022-10-26 13:20:00,86.27,86.33,85.81,85.89,14084.0,79.6236,79.679,79.1991,79.2729,14084.0
2022-10-26 13:30:00,85.9,85.9,85.67,85.83,10418.0,79.2821,79.2821,79.0699,79.2175,10418.0
2022-10-26 13:40:00,85.83,86.12,85.83,86.0,14274.0,79.2175,79.4852,79.2175,79.3744,14274.0
2022-10-26 13:50:00,86.02,86.27,86.02,86.2,12111.0,79.3929,79.6236,79.3929,79.559,12111.0
2022-10-26 14:00:00,86.23,86.42,86.16,86.28,19658.0,79.5867,79.7621,79.5221,79.6329,19658.0
2022-10-26 14:10:00,86.28,86.33,85.94,85.97,16919.0,79.6329,79.679,79.3191,79.3468,16919.0
2022-10-26 14:20:00,86.0,86.06,85.6,85.66,26550.0,79.3744,79.4298,79.0053,79.0606,26550.0
2022-10-26 14:30:00,85.64,85.97,85.62,85.91,33097.0,79.0422,79.3468,79.0237,79.2914,33097.0
2022-10-26 14:40:00,85.85,85.88,85.59,85.71,24553.0,79.236,79.2637,78.996,79.1068,24553.0
2022-10-26 14:50:00,85.69,85.93,85.53,85.82,26523.0,79.0883,79.3098,78.9407,79.2083,26523.0
2022-10-26 15:00:00,85.77,85.77,85.46,85.63,17857.0,79.1622,79.1622,78.876,79.033,17857.0
2022-10-26 15:10:00,85.61,85.7,85.37,85.7,28081.0,79.0145,79.0976,78.793,79.0976,28081.0
2022-10-26 15:20:00,85.72,85.81,85.58,85.58,18361.0,79.116,79.1991,78.9868,78.9868,18361.0
2022-10-26 15:30:00,85.6,85.74,85.52,85.68,33430.0,79.0053,79.1345,78.9314,79.0791,33430.0
2022-10-26 15:40:00,85.7,85.77,85.58,85.76,49668.0,79.0976,79.1622,78.9868,79.1529,49668.0
2022-10-26 15:50:00,85.7,85.73,85.42,85.65,140068.0,79.0976,79.1252,78.8391,79.0514,140068.0
2022-10-27 09:30:00,86.49,87.08,86.15,86.46,27432.0,79.8267,80.3712,79.5129,79.799,27432.0
2022-10-27 09:40:00,86.27,86.34,85.09,85.09,8608.0,79.6236,79.6883,78.5346,78.5346,8608.0
2022-10-27 09:50:00,85.13,85.19,84.58,85.06,24860.0,78.5715,78.6268,78.0638,78.5069,24860.0
2022-10-27 10:00:00,85.06,85.95,84.94,85.78,20531.0,78.5069,79.3283,78.3961,79.1714,20531.0
2022-10-27 10:10:00,85.82,86.26,85.43,86.23,25570.0,79.2083,79.6144,78.8484,79.5867,25570.0
2022-10-27 10:20:00,86.28,86.48,86.1,86.31,19656.0,79.6329,79.8175,79.4667,79.6606,19656.0
2022-10-27 10:30:00,86.27,86.51,85.68,85.75,15198.0,79.6236,79.8452,79.0791,79.1437,15198.0
2022-10-27 10:40:00,85.64,85.64,85.28,85.45,17197.0,79.0422,79.0422,78.7099,78.8668,17197.0
2022-10-27 10:50:00,85.42,85.91,85.2,85.21,13636.0,78.8391,79.2914,78.6361,78.6453,13636.0
2022-10-27 11:00:00,85.11,85.86,85.11,85.78,33196.0,78.553,79.2452,78.553,79.1714,33196.0
2022-10-27 11:10:00,85.81,85.92,85.36,85.48,10572.0,79.1991,79.3006,78.7838,78.8945,10572.0
2022-10-27 11:20:00,85.41,85.62,85.27,85.39,12473.0,78.8299,79.0237,78.7007,78.8114,12473.0
2022-10-27 11:30:00,85.41,85.74,85.16,85.23,17777.0,78.8299,79.1345,78.5992,78.6638,17777.0
2022-10-27 11:40:00,85.27,85.39,85.18,85.27,10428.0,78.7007,78.8114,78.6176,78.7007,10428.0
2022-10-27 11:50:00,85.28,85.32,84.84,85.0,11433.0,78.7099,78.7468,78.3038,78.4515,11433.0
2022-10-27 12:00:00,84.97,85.37,84.96,85.21,8916.0,78.4238,78.793,78.4146,78.6453,8916.0
2022-10-27 12:10:00,85.18,85.34,85.02,85.14,25491.0,78.6176,78.7653,78.4699,78.5807,25491.0
2022-10-27 12:20:00,85.08,85.14,84.83,84.83,59443.0,78.5253,78.5807,78.2946,78.2946,59443.0
2022-10-27 12:30:00,84.77,85.14,84.75,85.09,23014.0,78.2392,78.5807,78.2207,78.5346,23014.0
2022-10-27 12:40:00,85.06,85.12,84.86,85.01,16645.0,78.5069,78.5622,78.3223,78.4607,16645.0
2022-10-27 12:50:00,85.03,85.07,84.96,84.96,16105.0,78.4792,78.5161,78.4146,78.4146,16105.0
2022-10-27 13:00:00,84.98,85.25,84.77,85.21,26060.0,78.433,78.6822,78.2392,78.6453,26060.0
2022-10-27 13:10:00,85.2,85.25,85.01,85.23,15143.0,78.6361,78.6822,78.4607,78.6638,15143.0
2022-10-27 13:20:00,85.23,85.36,84.92,84.97,56166.0,78.6638,78.7838,78.3777,78.4238,56166.0
2022-10-27 13:30:00,84.97,84.98,84.66,84.66,28713.0,78.4238,78.433,78.1377,78.1377,28713.0
2022-10-27 13:40:00,84.65,84.86,84.64,84.86,23366.0,78.1285,78.3223,78.1192,78.3223,23366.0
2022-10-27 13:50:00,84.9,84.95,84.75,84.84,28802.0,78.3592,78.4053,78.2207,78.3038,28802.0
2022-10-27 14:00:00,84.84,84.94,84.61,84.61,11965.0,78.3038,78.3961,78.0915,78.0915,11965.0
2022-10-27 14:10:00,84.59,84.6,84.48,84.59,18323.0,78.0731,78.0823,77.9715,78.0731,18323.0
2022-10-27 14:20:00,84.6,84.61,84.39,84.57,44619.0,78.0823,78.0915,77.8885,78.0546,44619.0
2022-10-27 14:30:00,84.55,84.61,84.48,84.49,14843.0,78.0362,78.0915,77.9715,77.9808,14843.0
2022-10-27 14:40:00,84.47,84.53,84.15,84.2,24743.0,77.9623,78.0177,77.667,77.7131,24743.0
2022-10-27 14:50:00,84.2,84.25,84.06,84.22,29938.0,77.7131,77.7593,77.5839,77.7316,29938.0
2022-10-27 15:00:00,84.22,84.46,83.99,84.01,13712.0,77.7316,77.9531,77.5193,77.5378,13712.0
2022-10-27 15:10:00,83.99,84.28,83.94,84.27,13214.0,77.5193,77.787,77.4732,77.7777,13214.0
2022-10-27 15:20:00,84.25,84.3,84.06,84.09,15305.0,77.7593,77.8054,77.5839,77.6116,15305.0
2022-10-27 15:30:00,84.05,84.33,84.02,84.14,30623.0,77.5747,77.8331,77.547,77.6577,30623.0
2022-10-27 15:40:00,84.12,84.19,83.9,84.02,32008.0,77.6393,77.7039,77.4362,77.547,32008.0
2022-10-27 15:50:00,84.04,84.11,83.65,83.83,192608.0,77.5654,77.6301,77.2055,77.3716,192608.0
2022-10-28 09:30:00,84.28,85.79,84.16,85.28,85726.0,77.787,79.1806,77.6762,78.7099,85726.0
2022-10-28 09:40:00,85.33,86.05,85.25,85.56,39205.0,78.7561,79.4206,78.6822,78.9683,39205.0
2022-10-28 09:50:00,85.44,86.07,85.21,86.06,33017.0,78.8576,79.4391,78.6453,79.4298,33017.0
2022-10-28 10:00:00,86.07,86.41,85.66,86.05,44699.0,79.4391,79.7529,79.0606,79.4206,44699.0
2022-10-28 10:10:00,86.08,86.22,85.43,86.2,27382.0,79.4483,79.5775,78.8484,79.559,27382.0
2022-10-28 10:20:00,86.12,86.87,85.87,86.78,20135.0,79.4852,80.1774,79.2545,80.0944,20135.0
2022-10-28 10:30:00,86.78,87.02,86.49,86.8,31763.0,80.0944,80.3159,79.8267,80.1128,31763.0
2022-10-28 10:40:00,86.83,87.19,86.74,87.15,25692.0,80.1405,80.4728,80.0574,80.4358,25692.0
2022-10-28 10:50:00,87.17,87.71,87.14,87.68,30254.0,80.4543,80.9527,80.4266,80.925,30254.0
2022-10-28 11:00:00,87.72,87.85,87.42,87.73,29384.0,80.9619,81.0819,80.685,80.9712,29384.0
2022-10-28 11:10:00,87.68,87.93,87.67,87.87,57158.0,80.925,81.1558,80.9158,81.1004,57158.0
2022-10-28 11:20:00,87.87,87.97,87.59,87.75,22970.0,81.1004,81.1927,80.842,80.9896,22970.0
2022-10-28 11:30:00,87.72,87.89,87.5,87.75,14653.0,80.9619,81.1188,80.7589,80.9896,14653.0
2022-10-28 11:40:00,87.76,88.17,87.76,88.06,14905.0,80.9989,81.3773,80.9989,81.2757,14905.0
2022-10-28 11:50:00,88.04,88.04,87.54,87.6,29337.0,81.2573,81.2573,80.7958,80.8512,29337.0
2022-10-28 12:00:00,87.59,87.85,87.53,87.67,13848.0,80.842,81.0819,80.7866,80.9158,13848.0
2022-10-28 12:10:00,87.64,87.81,87.53,87.72,11771.0,80.8881,81.045,80.7866,80.9619,11771.0
2022-10-28 12:20:00,87.69,87.83,87.65,87.8,16211.0,80.9342,81.0635,80.8973,81.0358,16211.0
2022-10-28 12:30:00,87.81,87.89,87.6,87.63,18666.0,81.045,81.1188,80.8512,80.8789,18666.0
2022-10-28 12:40:00,87.62,87.73,87.33,87.56,11402.0,80.8696,80.9712,80.602,80.8143,11402.0
2022-10-28 12:50:00,87.51,87.72,87.51,87.64,10307.0,80.7681,80.9619,80.7681,80.8881,10307.0
2022-10-28 13:00:00,87.62,87.67,87.46,87.67,10169.0,80.8696,80.9158,80.722,80.9158,10169.0
2022-10-28 13:10:00,87.66,87.66,87.37,87.38,12858.0,80.9066,80.9066,80.6389,80.6481,12858.0
2022-10-28 13:20:00,87.36,87.41,87.27,87.27,11476.0,80.6297,80.6758,80.5466,80.5466,11476.0
2022-10-28 13:30:00,87.29,87.36,87.25,87.35,11323.0,80.5651,80.6297,80.5281,80.6204,11323.0
2022-10-28 13:40:00,87.33,87.45,87.09,87.1,17981.0,80.602,80.7127,80.3805,80.3897,17981.0
2022-10-28 13:50:00,87.11,87.22,87.1,87.15,21930.0,80.3989,80.5005,80.3897,80.4358,21930.0
2022-10-28 14:00:00,87.14,87.23,86.96,87.0,14639.0,80.4266,80.5097,80.2605,80.2974,14639.0
2022-10-28 14:10:00,87.0,87.35,86.98,87.23,24759.0,80.2974,80.6204,80.2789,80.5097,24759.0
2022-10-28 14:20:00,87.22,87.24,87.08,87.12,13934.0,80.5005,80.5189,80.3712,80.4082,13934.0
2022-10-28 14:30:00,87.11,87.23,87.05,87.21,14414.0,80.3989,80.5097,80.3436,80.4912,14414.0
2022-10-28 14:40:00,87.2,87.27,87.18,87.21,9537.0,80.482,80.5466,80.4635,80.4912,9537.0
2022-10-28 14:50:00,87.24,87.33,87.19,87.3,12873.0,80.5189,80.602,80.4728,80.5743,12873.0
2022-10-28 15:00:00,87.32,87.39,87.22,87.38,22031.0,80.5928,80.6574,80.5005,80.6481,22031.0
2022-10-28 15:10:00,87.39,87.51,87.38,87.51,32110.0,80.6574,80.7681,80.6481,80.7681,32110.0
2022-10-28 15:20:00,87.52,87.91,87.51,87.84,38472.0,80.7773,81.1373,80.7681,81.0727,38472.0
2022-10-28 15:30:00,87.82,87.97,87.79,87.97,37981.0,81.0542,81.1927,81.0265,81.1927,37981.0
2022-10-28 15:40:00,87.97,88.13,87.94,88.02,75281.0,81.1927,81.3403,81.165,81.2388,75281.0
2022-10-28 15:50:00,87.98,88.18,87.92,88.06,183461.0,81.2019,81.3865,81.1465,81.2757,183461.0
2022-10-31 09:30:00,87.53,87.53,86.1,86.49,56959.0,80.7866,80.7866,79.4667,79.8267,56959.0
2022-10-31 09:40:00,86.46,86.55,85.5,85.6,21997.0,79.799,79.8821,78.913,79.0053,21997.0
2022-10-31 09:50:00,85.66,86.41,85.54,86.15,21739.0,79.0606,79.7529,78.9499,79.5129,21739.0
2022-10-31 10:00:00,86.13,86.33,85.88,86.04,13447.0,79.4944,79.679,79.2637,79.4114,13447.0
2022-10-31 10:10:00,85.94,86.24,85.8,86.06,15078.0,79.3191,79.596,79.1899,79.4298,15078.0
2022-10-31 10:20:00,86.11,86.12,85.71,86.1,24061.0,79.476,79.4852,79.1068,79.4667,24061.0
2022-10-31 10:30:00,86.05,86.38,85.8,86.33,13223.0,79.4206,79.7252,79.1899,79.679,13223.0
2022-10-31 10:40:00,86.39,86.64,86.29,86.56,9572.0,79.7344,79.9651,79.6421,79.8913,9572.0
2022-10-31 10:50:00,86.52,86.62,86.23,86.42,9354.0,79.8544,79.9467,79.5867,79.7621,9354.0
2022-10-31 11:00:00,86.34,86.4,86.09,86.26,10107.0,79.6883,79.7436,79.4575,79.6144,10107.0
2022-10-31 11:10:00,86.17,86.46,86.1,86.4,9895.0,79.5313,79.799,79.4667,79.7436,9895.0
2022-10-31 11:20:00,86.42,86.74,86.39,86.53,10563.0,79.7621,80.0574,79.7344,79.8636,10563.0
2022-10-31 11:30:00,86.54,86.64,86.45,86.49,7619.0,79.8728,79.9651,79.7898,79.8267,7619.0
2022-10-31 11:40:00,86.52,86.85,86.52,86.82,11001.0,79.8544,80.159,79.8544,80.1313,11001.0
2022-10-31 11:50:00,86.81,86.91,86.38,86.44,14692.0,80.122,80.2143,79.7252,79.7805,14692.0
2022-10-31 12:00:00,86.5,86.5,86.24,86.26,6814.0,79.8359,79.8359,79.596,79.6144,6814.0
2022-10-31 12:10:00,86.27,86.81,86.2,86.69,10222.0,79.6236,80.122,79.559,80.0113,10222.0
2022-10-31 12:20:00,86.63,86.74,86.36,86.42,7779.0,79.9559,80.0574,79.7067,79.7621,7779.0
2022-10-31 12:30:00,86.41,86.41,86.15,86.18,7099.0,79.7529,79.7529,79.5129,79.5406,7099.0
2022-10-31 12:40:00,86.19,86.19,85.93,86.15,5695.0,79.5498,79.5498,79.3098,79.5129,5695.0
2022-10-31 12:50:00,86.17,86.25,86.09,86.2,19317.0,79.5313,79.6052,79.4575,79.559,19317.0
2022-10-31 13:00:00,86.2,86.33,86.08,86.31,14624.0,79.559,79.679,79.4483,79.6606,14624.0
2022-10-31 13:10:00,86.29,86.7,86.26,86.65,12003.0,79.6421,80.0205,79.6144,79.9744,12003.0
2022-10-31 13:20:00,86.68,86.87,86.62,86.84,4687.0,80.0021,80.1774,79.9467,80.1497,4687.0
2022-10-31 13:30:00,86.87,86.91,86.72,86.73,10786.0,80.1774,80.2143,80.039,80.0482,10786.0
2022-10-31 13:40:00,86.7,86.7,86.49,86.57,34605.0,80.0205,80.0205,79.8267,79.9005,34605.0
2022-10-31 13:50:00,86.57,86.63,86.43,86.61,31001.0,79.9005,79.9559,79.7713,79.9375,31001.0
2022-10-31 14:00:00,86.63,86.8,86.56,86.59,6378.0,79.9559,80.1128,79.8913,79.919,6378.0
2022-10-31 14:10:00,86.62,86.69,86.49,86.63,5519.0,79.9467,80.0113,79.8267,79.9559,5519.0
2022-10-31 14:20:00,86.62,86.75,86.61,86.61,3005.0,79.9467,80.0667,79.9375,79.9375,3005.0
2022-10-31 14:30:00,86.65,86.87,86.65,86.84,10870.0,79.9744,80.1774,79.9744,80.1497,10870.0
2022-10-31 14:40:00,86.81,86.81,86.53,86.56,14113.0,80.122,80.122,79.8636,79.8913,14113.0
2022-10-31 14:50:00,86.56,86.82,86.49,86.58,12454.0,79.8913,80.1313,79.8267,79.9098,12454.0
2022-10-31 15:00:00,86.6,86.6,86.19,86.23,17497.0,79.9282,79.9282,79.5498,79.5867,17497.0
2022-10-31 15:10:00,86.23,86.37,86.16,86.28,14368.0,79.5867,79.7159,79.5221,79.6329,14368.0
2022-10-31 15:20:00,86.31,86.33,86.12,86.17,13585.0,79.6606,79.679,79.4852,79.5313,13585.0
2022-10-31 15:30:00,86.15,86.41,86.06,86.36,19581.0,79.5129,79.7529,79.4298,79.7067,19581.0
2022-10-31 15:40:00,86.36,86.4,86.11,86.17,32877.0,79.7067,79.7436,79.476,79.5313,32877.0
2022-10-31 15:50:00,86.18,86.27,85.91,85.99,137174.0,79.5406,79.6236,79.2914,79.3652,137174.0
2022-11-01 09:30:00,87.63,87.86,86.88,87.23,25049.0,80.8789,81.0911,80.1866,80.5097,25049.0
2022-11-01 09:40:00,87.26,87.43,86.59,86.85,12493.0,80.5374,80.6943,79.919,80.159,12493.0
2022-11-01 09:50:00,86.84,86.97,86.5,86.74,12421.0,80.1497,80.2697,79.8359,80.0574,12421.0
2022-11-01 10:00:00,86.84,86.85,85.62,85.64,13889.0,80.1497,80.159,79.0237,79.0422,13889.0
2022-11-01 10:10:00,85.59,86.28,85.59,86.12,11033.0,78.996,79.6329,78.996,79.4852,11033.0
2022-11-01 10:20:00,86.08,86.45,85.87,86.41,10636.0,79.4483,79.7898,79.2545,79.7529,10636.0
2022-11-01 10:30:00,86.45,86.54,86.18,86.21,7244.0,79.7898,79.8728,79.5406,79.5683,7244.0
2022-11-01 10:40:00,86.17,86.17,85.85,86.08,12056.0,79.5313,79.5313,79.236,79.4483,12056.0
2022-11-01 10:50:00,86.04,86.31,85.92,85.98,6523.0,79.4114,79.6606,79.3006,79.356,6523.0
2022-11-01 11:00:00,86.09,86.24,85.95,86.17,20905.0,79.4575,79.596,79.3283,79.5313,20905.0
2022-11-01 11:10:00,86.3,86.38,86.08,86.09,11083.0,79.6513,79.7252,79.4483,79.4575,11083.0
2022-11-01 11:20:00,86.09,86.37,86.05,86.37,4750.0,79.4575,79.7159,79.4206,79.7159,4750.0
2022-11-01 11:30:00,86.36,86.44,85.86,85.96,5104.0,79.7067,79.7805,79.2452,79.3375,5104.0
2022-11-01 11:40:00,86.03,86.17,85.89,86.14,9698.0,79.4021,79.5313,79.2729,79.5037,9698.0
2022-11-01 11:50:00,86.17,86.4,86.11,86.34,4404.0,79.5313,79.7436,79.476,79.6883,4404.0
2022-11-01 12:00:00,86.36,86.71,86.29,86.39,4923.0,79.7067,80.0297,79.6421,79.7344,4923.0
2022-11-01 12:10:00,86.44,86.57,86.25,86.29,7106.0,79.7805,79.9005,79.6052,79.6421,7106.0
2022-11-01 12:20:00,86.26,86.41,86.18,86.2,8609.0,79.6144,79.7529,79.5406,79.559,8609.0
2022-11-01 12:30:00,86.19,86.22,85.98,86.12,4450.0,79.5498,79.5775,79.356,79.4852,4450.0
2022-11-01 12:40:00,86.08,86.41,86.06,86.41,3268.0,79.4483,79.7529,79.4298,79.7529,3268.0
2022-11-01 12:50:00,86.39,86.53,86.27,86.53,5030.0,79.7344,79.8636,79.6236,79.8636,5030.0
2022-11-01 13:00:00,86.49,86.49,86.35,86.4,5957.0,79.8267,79.8267,79.6975,79.7436,5957.0
2022-11-01 13:10:00,86.4,86.66,86.4,86.62,6041.0,79.7436,79.9836,79.7436,79.9467,6041.0
2022-11-01 13:20:00,86.67,86.73,86.57,86.57,5468.0,79.9928,80.0482,79.9005,79.9005,5468.0
2022-11-01 13:30:00,86.51,86.55,86.35,86.35,3000.0,79.8452,79.8821,79.6975,79.6975,3000.0
2022-11-01 13:40:00,86.34,86.68,86.34,86.61,6744.0,79.6883,80.0021,79.6883,79.9375,6744.0
2022-11-01 13:50:00,86.63,86.81,86.61,86.8,8126.0,79.9559,80.122,79.9375,80.1128,8126.0
2022-11-01 14:00:00,86.84,86.88,86.67,86.86,6052.0,80.1497,80.1866,79.9928,80.1682,6052.0
2022-11-01 14:10:00,86.87,86.87,86.71,86.71,9205.0,80.1774,80.1774,80.0297,80.0297,9205.0
2022-11-01 14:20:00,86.77,86.77,86.61,86.74,10570.0,80.0851,80.0851,79.9375,80.0574,10570.0
2022-11-01 14:30:00,86.77,86.77,86.6,86.62,6622.0,80.0851,80.0851,79.9282,79.9467,6622.0
2022-11-01 14:40:00,86.62,86.69,86.47,86.63,8551.0,79.9467,80.0113,79.8082,79.9559,8551.0
2022-11-01 14:50:00,86.66,87.04,86.66,87.04,24501.0,79.9836,80.3343,79.9836,80.3343,24501.0
2022-11-01 15:00:00,87.0,87.13,86.97,87.07,29573.0,80.2974,80.4174,80.2697,80.362,29573.0
2022-11-01 15:10:00,87.08,87.12,86.98,86.99,14552.0,80.3712,80.4082,80.2789,80.2882,14552.0
2022-11-01 15:20:00,87.05,87.11,86.85,86.9,16887.0,80.3436,80.3989,80.159,80.2051,16887.0
2022-11-01 15:30:00,86.89,86.95,86.72,86.75,10476.0,80.1959,80.2513,80.039,80.0667,10476.0
2022-11-01 15:40:00,86.72,86.93,86.69,86.93,15773.0,80.039,80.2328,80.0113,80.2328,15773.0
2022-11-01 15:50:00,86.89,86.89,86.39,86.41,119301.0,80.1959,80.1959,79.7344,79.7529,119301.0
2022-11-02 09:30:00,86.92,87.35,86.52,86.98,34375.0,80.2236,80.6204,79.8544,80.2789,34375.0
2022-11-02 09:40:00,86.98,87.34,86.95,87.01,8291.0,80.2789,80.6112,80.2513,80.3066,8291.0
2022-11-02 09:50:00,87.01,87.2,86.63,86.7,16063.0,80.3066,80.482,79.9559,80.0205,16063.0
2022-11-02 10:00:00,86.7,87.31,86.7,87.15,12111.0,80.0205,80.5835,80.0205,80.4358,12111.0
2022-11-02 10:10:00,87.2,87.3,86.97,87.15,13253.0,80.482,80.5743,80.2697,80.4358,13253.0
2022-11-02 10:20:00,87.19,87.28,86.86,86.93,8428.0,80.4728,80.5558,80.1682,80.2328,8428.0
2022-11-02 10:30:00,87.0,87.13,86.64,87.12,10862.0,80.2974,80.4174,79.9651,80.4082,10862.0
2022-11-02 10:40:00,87.17,87.26,87.05,87.21,10974.0,80.4543,80.5374,80.3436,80.4912,10974.0
2022-11-02 10:50:00,87.19,87.44,87.15,87.23,6647.0,80.4728,80.7035,80.4358,80.5097,6647.0
2022-11-02 11:00:00,87.23,87.51,87.23,87.48,17916.0,80.5097,80.7681,80.5097,80.7404,17916.0
2022-11-02 11:10:00,87.5,87.62,87.19,87.23,7523.0,80.7589,80.8696,80.4728,80.5097,7523.0
2022-11-02 11:20:00,87.19,87.26,87.09,87.16,9494.0,80.4728,80.5374,80.3805,80.4451,9494.0
2022-11-02 11:30:00,87.18,87.41,87.16,87.24,6353.0,80.4635,80.6758,80.4451,80.5189,6353.0
2022-11-02 11:40:00,87.23,87.33,87.2,87.31,7300.0,80.5097,80.602,80.482,80.5835,7300.0
2022-11-02 11:50:00,87.31,87.55,87.22,87.24,6684.0,80.5835,80.805,80.5005,80.5189,6684.0
2022-11-02 12:00:00,87.26,87.27,86.79,86.97,7651.0,80.5374,80.5466,80.1036,80.2697,7651.0
2022-11-02 12:10:00,86.95,87.01,86.76,86.79,7084.0,80.2513,80.3066,80.0759,80.1036,7084.0
2022-11-02 12:20:00,86.8,86.93,86.55,86.55,4820.0,80.1128,80.2328,79.8821,79.8821,4820.0
2022-11-02 12:30:00,86.53,86.56,86.39,86.39,4637.0,79.8636,79.8913,79.7344,79.7344,4637.0
2022-11-02 12:40:00,86.43,86.62,86.42,86.59,9020.0,79.7713,79.9467,79.7621,79.919,9020.0
2022-11-02 12:50:00,86.56,86.69,86.55,86.64,3517.0,79.8913,80.0113,79.8821,79.9651,3517.0
2022-11-02 13:00:00,86.62,86.62,86.36,86.43,7667.0,79.9467,79.9467,79.7067,79.7713,7667.0
2022-11-02 13:10:00,86.46,86.55,86.44,86.54,4592.0,79.799,79.8821,79.7805,79.8728,4592.0
2022-11-02 13:20:00,86.5,86.51,86.22,86.27,9142.0,79.8359,79.8452,79.5775,79.6236,9142.0
2022-11-02 13:30:00,86.28,86.32,86.2,86.25,7150.0,79.6329,79.6698,79.559,79.6052,7150.0
2022-11-02 13:40:00,86.25,86.63,86.24,86.55,7535.0,79.6052,79.9559,79.596,79.8821,7535.0
2022-11-02 13:50:00,86.58,86.68,86.38,86.53,9392.0,79.9098,80.0021,79.7252,79.8636,9392.0
2022-11-02 14:00:00,86.59,88.0,86.43,87.63,39224.0,79.919,81.2204,79.7713,80.8789,39224.0
2022-11-02 14:10:00,87.65,87.7,87.12,87.28,17403.0,80.8973,80.9435,80.4082,80.5558,17403.0
2022-11-02 14:20:00,87.38,87.86,87.27,87.86,8364.0,80.6481,81.0911,80.5466,81.0911,8364.0
2022-11-02 14:30:00,87.91,88.02,86.19,86.68,33120.0,81.1373,81.2388,79.5498,80.0021,33120.0
2022-11-02 14:40:00,86.64,87.56,86.41,86.68,18509.0,79.9651,80.8143,79.7529,80.0021,18509.0
2022-11-02 14:50:00,86.67,86.67,85.44,85.93,17332.0,79.9928,79.9928,78.8576,79.3098,17332.0
2022-11-02 15:00:00,85.77,86.49,85.67,86.49,19318.0,79.1622,79.8267,79.0699,79.8267,19318.0
2022-11-02 15:10:00,86.37,86.37,85.4,85.41,12780.0,79.7159,79.7159,78.8207,78.8299,12780.0
2022-11-02 15:20:00,85.33,85.35,84.19,84.36,27801.0,78.7561,78.7745,77.7039,77.8608,27801.0
2022-11-02 15:30:00,84.3,84.35,83.94,84.13,38758.0,77.8054,77.8516,77.4732,77.6485,38758.0
2022-11-02 15:40:00,84.14,84.18,83.62,83.68,45314.0,77.6577,77.6947,77.1778,77.2332,45314.0
2022-11-02 15:50:00,83.7,83.71,83.28,83.41,225768.0,77.2516,77.2609,76.864,76.984,225768.0
2022-11-03 09:30:00,81.9,81.9,80.44,81.55,102275.0,75.5903,75.5903,74.2428,75.2673,102275.0
2022-11-03 09:40:00,81.44,81.76,80.68,80.73,64135.0,75.1658,75.4611,74.4643,74.5105,64135.0
2022-11-03 09:50:00,80.73,80.79,80.22,80.28,77769.0,74.5105,74.5658,74.0397,74.0951,77769.0
2022-11-03 10:00:00,80.35,80.65,80.12,80.21,68821.0,74.1597,74.4366,73.9474,74.0305,68821.0
2022-11-03 10:10:00,80.21,81.32,80.08,80.88,45740.0,74.0305,75.055,73.9105,74.6489,45740.0
2022-11-03 10:20:00,80.92,81.75,80.46,81.63,37223.0,74.6858,75.4519,74.2613,75.3411,37223.0
2022-11-03 10:30:00,81.74,81.87,80.95,81.51,43335.0,75.4426,75.5626,74.7135,75.2304,43335.0
2022-11-03 10:40:00,81.56,82.5,81.49,82.5,50376.0,75.2765,76.1441,75.2119,76.1441,50376.0
2022-11-03 10:50:00,82.52,82.69,82.27,82.49,35487.0,76.1625,76.3195,75.9318,76.1349,35487.0
2022-11-03 11:00:00,82.47,82.6,82.05,82.15,31102.0,76.1164,76.2364,75.7288,75.8211,31102.0
2022-11-03 11:10:00,82.15,82.21,81.55,81.73,18700.0,75.8211,75.8764,75.2673,75.4334,18700.0
2022-11-03 11:20:00,81.77,81.99,81.58,81.71,21338.0,75.4703,75.6734,75.295,75.415,21338.0
2022-11-03 11:30:00,81.69,81.84,81.47,81.8,16175.0,75.3965,75.5349,75.1934,75.498,16175.0
2022-11-03 11:40:00,81.85,82.19,81.78,82.08,20546.0,75.5442,75.858,75.4796,75.7564,20546.0
2022-11-03 11:50:00,82.06,82.23,81.91,82.23,14656.0,75.738,75.8949,75.5995,75.8949,14656.0
2022-11-03 12:00:00,82.24,82.52,82.04,82.25,24524.0,75.9041,76.1625,75.7195,75.9134,24524.0
2022-11-03 12:10:00,82.32,82.72,82.32,82.6,21910.0,75.978,76.3471,75.978,76.2364,21910.0
2022-11-03 12:20:00,82.57,82.69,82.33,82.56,24854.0,76.2087,76.3195,75.9872,76.1995,24854.0
2022-11-03 12:30:00,82.59,82.63,82.26,82.41,24071.0,76.2272,76.2641,75.9226,76.061,24071.0
2022-11-03 12:40:00,82.4,82.96,82.38,82.95,9197.0,76.0518,76.5687,76.0333,76.5594,9197.0
2022-11-03 12:50:00,83.0,83.19,82.91,83.05,20157.0,76.6056,76.7809,76.5225,76.6517,20157.0
2022-11-03 13:00:00,83.02,83.1,82.69,82.8,11107.0,76.624,76.6979,76.3195,76.421,11107.0
2022-11-03 13:10:00,82.79,82.94,82.64,82.84,23220.0,76.4117,76.5502,76.2733,76.4579,23220.0
2022-11-03 13:20:00,82.84,82.88,82.47,82.58,22391.0,76.4579,76.4948,76.1164,76.2179,22391.0
2022-11-03 13:30:00,82.61,82.75,82.55,82.72,14525.0,76.2456,76.3748,76.1902,76.3471,14525.0
2022-11-03 13:40:00,82.73,82.82,82.61,82.72,19140.0,76.3564,76.4394,76.2456,76.3471,19140.0
2022-11-03 13:50:00,82.71,82.81,82.51,82.53,20073.0,76.3379,76.4302,76.1533,76.1718,20073.0
2022-11-03 14:00:00,82.53,82.66,82.48,82.5,21303.0,76.1718,76.2918,76.1256,76.1441,21303.0
2022-11-03 14:10:00,82.53,82.66,82.43,82.6,10657.0,76.1718,76.2918,76.0795,76.2364,10657.0
2022-11-03 14:20:00,82.64,82.92,82.64,82.91,18718.0,76.2733,76.5317,76.2733,76.5225,18718.0
2022-11-03 14:30:00,82.93,83.08,82.8,82.84,22272.0,76.541,76.6794,76.421,76.4579,22272.0
2022-11-03 14:40:00,82.83,82.95,82.67,82.86,19026.0,76.4487,76.5594,76.301,76.4764,19026.0
2022-11-03 14:50:00,82.84,82.98,82.77,82.97,27529.0,76.4579,76.5871,76.3933,76.5779,27529.0
2022-11-03 15:00:00,82.99,83.0,82.7,82.88,30824.0,76.5963,76.6056,76.3287,76.4948,30824.0
2022-11-03 15:10:00,82.85,82.98,82.79,82.8,20463.0,76.4671,76.5871,76.4117,76.421,20463.0
2022-11-03 15:20:00,82.81,83.01,82.78,82.98,22006.0,76.4302,76.6148,76.4025,76.5871,22006.0
2022-11-03 15:30:00,82.97,83.07,82.75,82.8,31790.0,76.5779,76.6702,76.3748,76.421,31790.0
2022-11-03 15:40:00,82.81,82.87,82.49,82.56,35220.0,76.4302,76.4856,76.1349,76.1995,35220.0
2022-11-03 15:50:00,82.58,82.62,82.26,82.26,184138.0,76.2179,76.2548,75.9226,75.9226,184138.0
2022-11-04 09:30:00,86.32,87.8,85.69,87.17,269996.0,79.6698,81.0358,79.0883,80.4543,269996.0
2022-11-04 09:40:00,87.17,87.18,85.87,86.42,143904.0,80.4543,80.4635,79.2545,79.7621,143904.0
2022-11-04 09:50:00,86.46,87.95,86.46,87.8,72343.0,79.799,81.1742,79.799,81.0358,72343.0
2022-11-04 10:00:00,87.8,88.39,87.59,88.04,73380.0,81.0358,81.5803,80.842,81.2573,73380.0
2022-11-04 10:10:00,88.12,89.32,87.93,88.63,44583.0,81.3311,82.4387,81.1558,81.8018,44583.0
2022-11-04 10:20:00,88.61,88.96,88.39,88.65,47761.0,81.7834,82.1064,81.5803,81.8203,47761.0
2022-11-04 10:30:00,88.55,88.9,88.42,88.43,47471.0,81.728,82.051,81.608,81.6172,47471.0
2022-11-04 10:40:00,88.45,88.79,87.88,88.38,65624.0,81.6357,81.9495,81.1096,81.5711,65624.0
2022-11-04 10:50:00,88.36,88.41,87.61,87.75,35330.0,81.5526,81.5988,80.8604,80.9896,35330.0
2022-11-04 11:00:00,87.75,87.8,87.21,87.23,30477.0,80.9896,81.0358,80.4912,80.5097,30477.0
2022-11-04 11:10:00,87.27,87.47,86.93,87.16,32761.0,80.5466,80.7312,80.2328,80.4451,32761.0
2022-11-04 11:20:00,87.16,87.71,86.85,86.96,66458.0,80.4451,80.9527,80.159,80.2605,66458.0
2022-11-04 11:30:00,86.97,87.31,86.82,86.87,22735.0,80.2697,80.5835,80.1313,80.1774,22735.0
2022-11-04 11:40:00,86.87,86.87,86.42,86.42,25384.0,80.1774,80.1774,79.7621,79.7621,25384.0
2022-11-04 11:50:00,86.38,86.39,85.98,85.98,31730.0,79.7252,79.7344,79.356,79.356,31730.0
2022-11-04 12:00:00,85.96,86.49,85.92,86.48,37359.0,79.3375,79.8267,79.3006,79.8175,37359.0
2022-11-04 12:10:00,86.42,87.26,86.39,87.24,23395.0,79.7621,80.5374,79.7344,80.5189,23395.0
2022-11-04 12:20:00,87.2,87.22,86.81,86.9,28834.0,80.482,80.5005,80.122,80.2051,28834.0
2022-11-04 12:30:00,86.84,87.22,86.71,86.71,31027.0,80.1497,80.5005,80.0297,80.0297,31027.0
2022-11-04 12:40:00,86.72,86.91,86.6,86.77,33031.0,80.039,80.2143,79.9282,80.0851,33031.0
2022-11-04 12:50:00,86.74,87.0,86.74,86.94,26212.0,80.0574,80.2974,80.0574,80.242,26212.0
2022-11-04 13:00:00,86.91,86.98,86.48,86.49,18641.0,80.2143,80.2789,79.8175,79.8267,18641.0
2022-11-04 13:10:00,86.49,87.12,86.49,87.1,35144.0,79.8267,80.4082,79.8267,80.3897,35144.0
2022-11-04 13:20:00,87.17,87.47,87.08,87.37,31480.0,80.4543,80.7312,80.3712,80.6389,31480.0
2022-11-04 13:30:00,87.4,87.46,86.88,86.88,47273.0,80.6666,80.722,80.1866,80.1866,47273.0
2022-11-04 13:40:00,86.86,86.86,86.52,86.78,20866.0,80.1682,80.1682,79.8544,80.0944,20866.0
2022-11-04 13:50:00,86.78,86.79,86.56,86.73,17207.0,80.0944,80.1036,79.8913,80.0482,17207.0
2022-11-04 14:00:00,86.72,86.92,86.49,86.57,29452.0,80.039,80.2236,79.8267,79.9005,29452.0
2022-11-04 14:10:00,86.57,86.83,86.48,86.82,26005.0,79.9005,80.1405,79.8175,80.1313,26005.0
2022-11-04 14:20:00,86.77,87.13,86.75,86.98,36833.0,80.0851,80.4174,80.0667,80.2789,36833.0
2022-11-04 14:30:00,87.01,87.14,86.84,87.09,20954.0,80.3066,80.4266,80.1497,80.3805,20954.0
2022-11-04 14:40:00,87.02,87.35,86.98,87.25,22532.0,80.3159,80.6204,80.2789,80.5281,22532.0
2022-11-04 14:50:00,87.26,87.48,87.24,87.37,26406.0,80.5374,80.7404,80.5189,80.6389,26406.0
2022-11-04 15:00:00,87.38,87.84,87.27,87.81,30331.0,80.6481,81.0727,80.5466,81.045,30331.0
2022-11-04 15:10:00,87.82,88.05,87.74,87.99,44930.0,81.0542,81.2665,80.9804,81.2111,44930.0
2022-11-04 15:20:00,87.97,88.26,87.79,88.2,66559.0,81.1927,81.4603,81.0265,81.405,66559.0
2022-11-04 15:30:00,88.2,88.2,87.73,87.81,90680.0,81.405,81.405,80.9712,81.045,90680.0
2022-11-04 15:40:00,87.8,88.08,87.63,87.71,104360.0,81.0358,81.2942,80.8789,80.9527,104360.0
2022-11-04 15:50:00,87.73,87.99,87.4,87.97,349726.0,80.9712,81.2111,80.6666,81.1927,349726.0
2022-11-07 09:30:00,88.0,88.2,86.87,87.24,90269.0,81.2204,81.405,80.1774,80.5189,90269.0
2022-11-07 09:40:00,87.25,87.79,86.89,87.02,52254.0,80.5281,81.0265,80.1959,80.3159,52254.0
2022-11-07 09:50:00,87.09,87.52,86.92,87.02,35381.0,80.3805,80.7773,80.2236,80.3159,35381.0
2022-11-07 10:00:00,86.96,87.38,86.86,87.22,66858.0,80.2605,80.6481,80.1682,80.5005,66858.0
2022-11-07 10:10:00,87.26,87.9,87.11,87.7,37754.0,80.5374,81.1281,80.3989,80.9435,37754.0
2022-11-07 10:20:00,87.67,87.67,87.21,87.48,18294.0,80.9158,80.9158,80.4912,80.7404,18294.0
2022-11-07 10:30:00,87.5,87.51,87.02,87.1,27025.0,80.7589,80.7681,80.3159,80.3897,27025.0
2022-11-07 10:40:00,87.1,87.48,87.0,87.29,22864.0,80.3897,80.7404,80.2974,80.5651,22864.0
2022-11-07 10:50:00,87.28,87.62,87.28,87.54,15483.0,80.5558,80.8696,80.5558,80.7958,15483.0
2022-11-07 11:00:00,87.57,87.74,87.35,87.59,32957.0,80.8235,80.9804,80.6204,80.842,32957.0
2022-11-07 11:10:00,87.56,87.63,87.38,87.56,18433.0,80.8143,80.8789,80.6481,80.8143,18433.0
2022-11-07 11:20:00,87.56,87.96,87.53,87.83,18959.0,80.8143,81.1834,80.7866,81.0635,18959.0
2022-11-07 11:30:00,87.83,87.95,87.75,87.87,18910.0,81.0635,81.1742,80.9896,81.1004,18910.0
2022-11-07 11:40:00,87.85,87.85,87.34,87.51,12936.0,81.0819,81.0819,80.6112,80.7681,12936.0
2022-11-07 11:50:00,87.54,87.64,87.4,87.42,13823.0,80.7958,80.8881,80.6666,80.685,13823.0
2022-11-07 12:00:00,87.4,87.55,87.21,87.47,17273.0,80.6666,80.805,80.4912,80.7312,17273.0
2022-11-07 12:10:00,87.5,87.62,87.3,87.61,12961.0,80.7589,80.8696,80.5743,80.8604,12961.0
2022-11-07 12:20:00,87.61,87.87,87.55,87.83,17093.0,80.8604,81.1004,80.805,81.0635,17093.0
2022-11-07 12:30:00,87.84,87.87,87.69,87.72,14214.0,81.0727,81.1004,80.9342,80.9619,14214.0
2022-11-07 12:40:00,87.76,87.9,87.71,87.75,14922.0,80.9989,81.1281,80.9527,80.9896,14922.0
2022-11-07 12:50:00,87.73,87.79,87.5,87.68,23043.0,80.9712,81.0265,80.7589,80.925,23043.0
2022-11-07 13:00:00,87.67,87.95,87.65,87.95,46263.0,80.9158,81.1742,80.8973,81.1742,46263.0
2022-11-07 13:10:00,87.96,88.02,87.83,87.92,14067.0,81.1834,81.2388,81.0635,81.1465,14067.0
2022-11-07 13:20:00,87.94,87.95,87.75,87.84,13081.0,81.165,81.1742,80.9896,81.0727,13081.0
2022-11-07 13:30:00,87.82,87.83,87.45,87.48,15799.0,81.0542,81.0635,80.7127,80.7404,15799.0
2022-11-07 13:40:00,87.5,87.5,87.2,87.23,16729.0,80.7589,80.7589,80.482,80.5097,16729.0
2022-11-07 13:50:00,87.26,87.51,87.22,87.42,18920.0,80.5374,80.7681,80.5005,80.685,18920.0
2022-11-07 14:00:00,87.44,87.74,87.43,87.71,17230.0,80.7035,80.9804,80.6943,80.9527,17230.0
2022-11-07 14:10:00,87.65,88.32,87.65,88.29,28777.0,80.8973,81.5157,80.8973,81.488,28777.0
2022-11-07 14:20:00,88.29,88.57,88.22,88.57,29938.0,81.488,81.7464,81.4234,81.7464,29938.0
2022-11-07 14:30:00,88.59,88.83,88.5,88.79,30877.0,81.7649,81.9864,81.6818,81.9495,30877.0
2022-11-07 14:40:00,88.79,88.92,88.7,88.86,21087.0,81.9495,82.0695,81.8664,82.0141,21087.0
2022-11-07 14:50:00,88.85,88.88,88.61,88.67,19164.0,82.0049,82.0326,81.7834,81.8387,19164.0
2022-11-07 15:00:00,88.65,88.79,88.63,88.76,15899.0,81.8203,81.9495,81.8018,81.9218,15899.0
2022-11-07 15:10:00,88.76,88.96,88.71,88.91,22727.0,81.9218,82.1064,81.8757,82.0603,22727.0
2022-11-07 15:20:00,88.9,89.04,88.83,88.84,19432.0,82.051,82.1802,81.9864,81.9956,19432.0
2022-11-07 15:30:00,88.82,88.89,88.68,88.81,28106.0,81.9772,82.0418,81.848,81.968,28106.0
2022-11-07 15:40:00,88.8,88.84,88.64,88.71,40135.0,81.9587,81.9956,81.8111,81.8757,40135.0
2022-11-07 15:50:00,88.65,88.68,88.14,88.25,250668.0,81.8203,81.848,81.3496,81.4511,250668.0
2022-11-08 09:30:00,89.78,90.12,88.72,88.76,54004.0,82.8632,83.177,81.8849,81.9218,54004.0
2022-11-08 09:40:00,88.81,88.95,88.35,88.86,42068.0,81.968,82.0972,81.5434,82.0141,42068.0
2022-11-08 09:50:00,88.8,89.58,88.79,89.24,28382.0,81.9587,82.6786,81.9495,82.3648,28382.0
2022-11-08 10:00:00,89.29,89.42,88.97,89.4,24160.0,82.411,82.531,82.1156,82.5125,24160.0
2022-11-08 10:10:00,89.38,89.41,89.0,89.0,22537.0,82.494,82.5217,82.1433,82.1433,22537.0
2022-11-08 10:20:00,88.98,89.24,88.87,88.96,24286.0,82.1249,82.3648,82.0233,82.1064,24286.0
2022-11-08 10:30:00,89.09,89.56,89.02,89.4,36595.0,82.2264,82.6602,82.1618,82.5125,36595.0
2022-11-08 10:40:00,89.34,89.41,89.16,89.26,19272.0,82.4571,82.5217,82.291,82.3833,19272.0
2022-11-08 10:50:00,89.26,89.37,89.06,89.37,25289.0,82.3833,82.4848,82.1987,82.4848,25289.0
2022-11-08 11:00:00,89.41,89.41,89.15,89.34,21052.0,82.5217,82.5217,82.2818,82.4571,21052.0
2022-11-08 11:10:00,89.35,89.67,89.34,89.58,21219.0,82.4664,82.7617,82.4571,82.6786,21219.0
2022-11-08 11:20:00,89.6,90.16,89.6,90.06,23618.0,82.6971,83.214,82.6971,83.1217,23618.0
2022-11-08 11:30:00,90.05,90.73,90.05,90.71,19941.0,83.1124,83.74,83.1124,83.7216,19941.0
2022-11-08 11:40:00,90.71,90.79,90.22,90.31,17372.0,83.7216,83.7954,83.2693,83.3524,17372.0
2022-11-08 11:50:00,90.31,90.43,90.16,90.31,19073.0,83.3524,83.4632,83.214,83.3524,19073.0
2022-11-08 12:00:00,90.32,90.47,90.07,90.26,16453.0,83.3616,83.5001,83.1309,83.3062,16453.0
2022-11-08 12:10:00,90.28,90.37,89.98,90.11,17535.0,83.3247,83.4078,83.0478,83.1678,17535.0
2022-11-08 12:20:00,90.09,90.3,90.01,90.27,7974.0,83.1493,83.3432,83.0755,83.3155,7974.0
2022-11-08 12:30:00,90.29,90.35,90.08,90.23,8313.0,83.3339,83.3893,83.1401,83.2786,8313.0
2022-11-08 12:40:00,90.26,90.41,90.15,90.22,12977.0,83.3062,83.4447,83.2047,83.2693,12977.0
2022-11-08 12:50:00,90.26,90.43,90.1,90.28,7140.0,83.3062,83.4632,83.1586,83.3247,7140.0
2022-11-08 13:00:00,90.25,90.43,90.18,90.37,11672.0,83.297,83.4632,83.2324,83.4078,11672.0
2022-11-08 13:10:00,90.35,90.38,90.09,90.09,14340.0,83.3893,83.417,83.1493,83.1493,14340.0
2022-11-08 13:20:00,90.12,90.12,89.15,89.25,16493.0,83.177,83.177,82.2818,82.3741,16493.0
2022-11-08 13:30:00,89.24,89.25,88.99,89.15,12705.0,82.3648,82.3741,82.1341,82.2818,12705.0
2022-11-08 13:40:00,89.21,89.31,89.09,89.09,10721.0,82.3371,82.4294,82.2264,82.2264,10721.0
2022-11-08 13:50:00,89.03,89.25,88.35,88.4,16886.0,82.171,82.3741,81.5434,81.5895,16886.0
2022-11-08 14:00:00,88.38,88.58,88.17,88.25,14500.0,81.5711,81.7557,81.3773,81.4511,14500.0
2022-11-08 14:10:00,88.24,88.39,88.06,88.12,13074.0,81.4419,81.5803,81.2757,81.3311,13074.0
2022-11-08 14:20:00,88.09,88.11,87.49,87.49,84543.0,81.3034,81.3219,80.7497,80.7497,84543.0
2022-11-08 14:30:00,87.49,87.92,87.19,87.89,34582.0,80.7497,81.1465,80.4728,81.1188,34582.0
2022-11-08 14:40:00,87.89,88.25,87.86,88.2,18282.0,81.1188,81.4511,81.0911,81.405,18282.0
2022-11-08 14:50:00,88.2,88.43,88.17,88.31,9767.0,81.405,81.6172,81.3773,81.5065,9767.0
2022-11-08 15:00:00,88.27,88.73,88.26,88.64,11679.0,81.4696,81.8941,81.4603,81.8111,11679.0
2022-11-08 15:10:00,88.69,88.83,88.67,88.81,11277.0,81.8572,81.9864,81.8387,81.968,11277.0
2022-11-08 15:20:00,88.86,89.04,88.82,89.04,19255.0,82.0141,82.1802,81.9772,82.1802,19255.0
2022-11-08 15:30:00,89.04,89.36,89.04,89.16,37337.0,82.1802,82.4756,82.1802,82.291,37337.0
2022-11-08 15:40:00,89.19,89.34,89.05,89.2,42404.0,82.3187,82.4571,82.1895,82.3279,42404.0
2022-11-08 15:50:00,89.18,89.19,88.58,88.66,137302.0,82.3095,82.3187,81.7557,81.8295,137302.0
2022-11-09 09:30:00,87.82,87.84,86.3,86.89,92681.0,81.0542,81.0727,79.6513,80.1959,92681.0
2022-11-09 09:40:00,86.93,87.49,86.93,87.21,8617.0,80.2328,80.7497,80.2328,80.4912,8617.0
2022-11-09 09:50:00,87.23,87.27,86.53,86.74,15511.0,80.5097,80.5466,79.8636,80.0574,15511.0
2022-11-09 10:00:00,86.72,87.1,86.48,87.09,32356.0,80.039,80.3897,79.8175,80.3805,32356.0
2022-11-09 10:10:00,87.08,87.19,86.79,87.06,15317.0,80.3712,80.4728,80.1036,80.3528,15317.0
2022-11-09 10:20:00,87.09,87.14,86.68,86.68,31175.0,80.3805,80.4266,80.0021,80.0021,31175.0
2022-11-09 10:30:00,86.72,86.85,86.35,86.8,31266.0,80.039,80.159,79.6975,80.1128,31266.0
2022-11-09 10:40:00,86.84,86.89,86.56,86.65,22368.0,80.1497,80.1959,79.8913,79.9744,22368.0
2022-11-09 10:50:00,86.68,86.73,86.41,86.7,24361.0,80.0021,80.0482,79.7529,80.0205,24361.0
2022-11-09 11:00:00,86.73,87.28,86.73,87.17,30122.0,80.0482,80.5558,80.0482,80.4543,30122.0
2022-11-09 11:10:00,87.13,87.46,87.13,87.45,20066.0,80.4174,80.722,80.4174,80.7127,20066.0
2022-11-09 11:20:00,87.38,87.46,87.18,87.35,14908.0,80.6481,80.722,80.4635,80.6204,14908.0
2022-11-09 11:30:00,87.34,87.37,87.18,87.34,7816.0,80.6112,80.6389,80.4635,80.6112,7816.0
2022-11-09 11:40:00,87.32,87.68,87.32,87.56,10936.0,80.5928,80.925,80.5928,80.8143,10936.0
2022-11-09 11:50:00,87.59,87.71,87.31,87.35,9375.0,80.842,80.9527,80.5835,80.6204,9375.0
2022-11-09 12:00:00,87.39,87.4,87.23,87.23,11050.0,80.6574,80.6666,80.5097,80.5097,11050.0
2022-11-09 12:10:00,87.21,87.31,87.04,87.11,8012.0,80.4912,80.5835,80.3343,80.3989,8012.0
2022-11-09 12:20:00,87.12,87.14,86.84,86.9,9881.0,80.4082,80.4266,80.1497,80.2051,9881.0
2022-11-09 12:30:00,86.98,87.15,86.94,87.02,12260.0,80.2789,80.4358,80.242,80.3159,12260.0
2022-11-09 12:40:00,87.04,87.12,86.91,87.12,9091.0,80.3343,80.4082,80.2143,80.4082,9091.0
2022-11-09 12:50:00,87.09,87.18,86.98,87.07,7543.0,80.3805,80.4635,80.2789,80.362,7543.0
2022-11-09 13:00:00,87.05,87.19,86.72,86.88,22260.0,80.3436,80.4728,80.039,80.1866,22260.0
2022-11-09 13:10:00,86.85,87.09,86.74,87.06,10745.0,80.159,80.3805,80.0574,80.3528,10745.0
2022-11-09 13:20:00,87.06,87.06,86.57,86.63,12537.0,80.3528,80.3528,79.9005,79.9559,12537.0
2022-11-09 13:30:00,86.59,86.59,86.22,86.25,13299.0,79.919,79.919,79.5775,79.6052,13299.0
2022-11-09 13:40:00,86.23,86.4,86.23,86.34,12628.0,79.5867,79.7436,79.5867,79.6883,12628.0
2022-11-09 13:50:00,86.36,86.47,86.27,86.47,8812.0,79.7067,79.8082,79.6236,79.8082,8812.0
2022-11-09 14:00:00,86.44,86.68,86.43,86.64,10319.0,79.7805,80.0021,79.7713,79.9651,10319.0
2022-11-09 14:10:00,86.63,86.66,86.47,86.57,9726.0,79.9559,79.9836,79.8082,79.9005,9726.0
2022-11-09 14:20:00,86.6,86.62,86.48,86.56,16412.0,79.9282,79.9467,79.8175,79.8913,16412.0
2022-11-09 14:30:00,86.54,86.56,86.16,86.16,8860.0,79.8728,79.8913,79.5221,79.5221,8860.0
2022-11-09 14:40:00,86.16,86.34,86.05,86.16,12792.0,79.5221,79.6883,79.4206,79.5221,12792.0
2022-11-09 14:50:00,86.17,86.18,85.87,85.97,15176.0,79.5313,79.5406,79.2545,79.3468,15176.0
2022-11-09 15:00:00,85.93,86.39,85.93,86.24,13184.0,79.3098,79.7344,79.3098,79.596,13184.0
2022-11-09 15:10:00,86.22,86.23,85.87,85.95,23332.0,79.5775,79.5867,79.2545,79.3283,23332.0
2022-11-09 15:20:00,85.95,85.97,85.74,85.84,28137.0,79.3283,79.3468,79.1345,79.2268,28137.0
2022-11-09 15:30:00,85.82,86.02,85.73,85.8,36836.0,79.2083,79.3929,79.1252,79.1899,36836.0
2022-11-09 15:40:00,85.78,85.82,85.53,85.55,79909.0,79.1714,79.2083,78.9407,78.9591,79909.0
2022-11-09 15:50:00,85.57,85.85,85.49,85.55,259056.0,78.9776,79.236,78.9037,78.9591,259056.0
2022-11-10 09:30:00,90.63,91.44,89.82,90.66,80911.0,83.6477,84.3953,82.9001,83.6754,80911.0
2022-11-10 09:40:00,90.68,90.74,89.93,90.41,28164.0,83.6939,83.7493,83.0017,83.4447,28164.0
2022-11-10 09:50:00,90.37,91.0,90.24,90.88,28693.0,83.4078,83.9892,83.2878,83.8785,28693.0
2022-11-10 10:00:00,90.9,91.14,90.58,90.94,19345.0,83.8969,84.1185,83.6016,83.9339,19345.0
2022-11-10 10:10:00,90.8,90.85,90.48,90.56,13996.0,83.8046,83.8508,83.5093,83.5831,13996.0
2022-11-10 10:20:00,90.51,90.82,90.37,90.72,18851.0,83.537,83.8231,83.4078,83.7308,18851.0
2022-11-10 10:30:00,90.72,90.78,90.21,90.21,19735.0,83.7308,83.7862,83.2601,83.2601,19735.0
2022-11-10 10:40:00,90.26,90.7,90.25,90.58,14488.0,83.3062,83.7124,83.297,83.6016,14488.0
2022-11-10 10:50:00,90.63,90.92,90.62,90.86,16815.0,83.6477,83.9154,83.6385,83.86,16815.0
2022-11-10 11:00:00,90.87,90.92,90.63,90.84,11645.0,83.8693,83.9154,83.6477,83.8416,11645.0
2022-11-10 11:10:00,90.87,91.21,90.84,90.97,18196.0,83.8693,84.1831,83.8416,83.9616,18196.0
2022-11-10 11:20:00,90.99,91.56,90.99,91.53,17222.0,83.98,84.5061,83.98,84.4784,17222.0
2022-11-10 11:30:00,91.54,92.2,91.54,92.14,128984.0,84.4876,85.0968,84.4876,85.0414,128984.0
2022-11-10 11:40:00,92.18,92.52,92.14,92.47,49935.0,85.0783,85.3921,85.0414,85.346,49935.0
2022-11-10 11:50:00,92.48,92.98,92.48,92.68,29814.0,85.3552,85.8167,85.3552,85.5398,29814.0
2022-11-10 12:00:00,92.64,92.74,92.51,92.59,25539.0,85.5029,85.5952,85.3829,85.4567,25539.0
2022-11-10 12:10:00,92.53,92.58,92.25,92.36,18004.0,85.4014,85.4475,85.1429,85.2445,18004.0
2022-11-10 12:20:00,92.38,92.44,92.17,92.17,16821.0,85.2629,85.3183,85.0691,85.0691,16821.0
2022-11-10 12:30:00,92.19,92.19,91.48,91.51,15806.0,85.0876,85.0876,84.4323,84.4599,15806.0
2022-11-10 12:40:00,91.52,91.73,91.44,91.65,12000.0,84.4692,84.663,84.3953,84.5892,12000.0
2022-11-10 12:50:00,91.72,91.76,91.24,91.27,22228.0,84.6538,84.6907,84.2107,84.2384,22228.0
2022-11-10 13:00:00,91.28,92.03,91.25,92.03,15994.0,84.2477,84.9399,84.22,84.9399,15994.0
2022-11-10 13:10:00,91.98,92.09,91.92,92.04,12550.0,84.8937,84.9953,84.8384,84.9491,12550.0
2022-11-10 13:20:00,92.08,92.1,91.79,91.88,11575.0,84.986,85.0045,84.7184,84.8014,11575.0
2022-11-10 13:30:00,91.9,91.96,91.68,91.77,9690.0,84.8199,84.8753,84.6169,84.6999,9690.0
2022-11-10 13:40:00,91.78,92.12,91.72,92.04,18172.0,84.7091,85.023,84.6538,84.9491,18172.0
2022-11-10 13:50:00,92.06,92.19,91.93,92.1,11578.0,84.9676,85.0876,84.8476,85.0045,11578.0
2022-11-10 14:00:00,92.08,92.11,91.86,91.93,11114.0,84.986,85.0137,84.783,84.8476,11114.0
2022-11-10 14:10:00,91.95,91.99,91.85,91.85,12000.0,84.866,84.903,84.7738,84.7738,12000.0
2022-11-10 14:20:00,91.83,91.96,91.79,91.9,10403.0,84.7553,84.8753,84.7184,84.8199,10403.0
2022-11-10 14:30:00,91.88,91.99,91.8,91.94,13759.0,84.8014,84.903,84.7276,84.8568,13759.0
2022-11-10 14:40:00,91.91,92.08,91.9,92.03,11450.0,84.8291,84.986,84.8199,84.9399,11450.0
2022-11-10 14:50:00,91.99,92.13,91.98,92.02,12771.0,84.903,85.0322,84.8937,84.9307,12771.0
2022-11-10 15:00:00,92.0,92.18,91.83,92.18,20672.0,84.9122,85.0783,84.7553,85.0783,20672.0
2022-11-10 15:10:00,92.16,92.54,92.14,92.4,35464.0,85.0599,85.4106,85.0414,85.2814,35464.0
2022-11-10 15:20:00,92.37,92.87,92.33,92.76,37325.0,85.2537,85.7152,85.2168,85.6136,37325.0
2022-11-10 15:30:00,92.77,92.95,92.67,92.69,56255.0,85.6229,85.789,85.5306,85.549,56255.0
2022-11-10 15:40:00,92.68,92.93,92.6,92.79,97423.0,85.5398,85.7705,85.466,85.6413,97423.0
2022-11-10 15:50:00,92.81,93.31,92.8,93.2,370721.0,85.6598,86.1213,85.6506,86.0197,370721.0
2022-11-11 09:30:00,93.06,93.5,92.69,93.1,41364.0,85.8905,86.2966,85.549,85.9275,41364.0
2022-11-11 09:40:00,93.18,94.35,92.91,94.31,11617.0,86.0013,87.0812,85.7521,87.0442,11617.0
2022-11-11 09:50:00,94.3,94.35,93.76,94.01,8306.0,87.035,87.0812,86.5366,86.7673,8306.0
2022-11-11 10:00:00,94.03,94.77,93.65,94.35,16102.0,86.7858,87.4688,86.4351,87.0812,16102.0
2022-11-11 10:10:00,94.31,95.46,94.31,95.17,24327.0,87.0442,88.1056,87.0442,87.838,24327.0
2022-11-11 10:20:00,95.21,95.49,94.96,95.37,13849.0,87.8749,88.1333,87.6442,88.0226,13849.0
2022-11-11 10:30:00,95.29,95.29,94.89,95.19,9867.0,87.9487,87.9487,87.5795,87.8564,9867.0
2022-11-11 10:40:00,95.16,95.5,94.94,95.44,8971.0,87.8287,88.1426,87.6257,88.0872,8971.0
2022-11-11 10:50:00,95.53,95.72,95.34,95.55,13257.0,88.1702,88.3456,87.9949,88.1887,13257.0
2022-11-11 11:00:00,95.59,95.77,95.02,95.02,22220.0,88.2256,88.3918,87.6995,87.6995,22220.0
2022-11-11 11:10:00,95.05,95.09,94.3,94.63,27500.0,87.7272,87.7641,87.035,87.3396,27500.0
2022-11-11 11:20:00,94.68,94.74,93.95,93.97,17165.0,87.3857,87.4411,86.712,86.7304,17165.0
2022-11-11 11:30:00,93.98,94.45,93.85,94.35,15016.0,86.7397,87.1734,86.6197,87.0812,15016.0
2022-11-11 11:40:00,94.34,94.93,94.34,94.87,13533.0,87.0719,87.6165,87.0719,87.5611,13533.0
2022-11-11 11:50:00,94.87,95.01,94.73,94.85,11791.0,87.5611,87.6903,87.4319,87.5426,11791.0
2022-11-11 12:00:00,94.87,94.87,94.63,94.77,8710.0,87.5611,87.5611,87.3396,87.4688,8710.0
2022-11-11 12:10:00,94.8,94.95,94.76,94.94,6297.0,87.4965,87.6349,87.4596,87.6257,6297.0
2022-11-11 12:20:00,94.86,94.95,94.71,94.87,5248.0,87.5519,87.6349,87.4134,87.5611,5248.0
2022-11-11 12:30:00,94.87,94.97,94.75,94.78,8359.0,87.5611,87.6534,87.4503,87.478,8359.0
2022-11-11 12:40:00,94.77,94.8,94.63,94.64,17509.0,87.4688,87.4965,87.3396,87.3488,17509.0
2022-11-11 12:50:00,94.67,95.06,94.66,94.84,16939.0,87.3765,87.7365,87.3673,87.5334,16939.0
2022-11-11 13:00:00,94.81,95.02,94.81,95.0,14524.0,87.5057,87.6995,87.5057,87.6811,14524.0
2022-11-11 13:10:00,95.06,95.35,95.05,95.3,10705.0,87.7365,88.0041,87.7272,87.958,10705.0
2022-11-11 13:20:00,95.3,95.57,95.2,95.56,6536.0,87.958,88.2072,87.8657,88.1979,6536.0
2022-11-11 13:30:00,95.67,96.03,95.67,95.91,18533.0,88.2995,88.6317,88.2995,88.521,18533.0
2022-11-11 13:40:00,95.96,96.03,95.76,95.86,10598.0,88.5671,88.6317,88.3825,88.4748,10598.0
2022-11-11 13:50:00,95.9,96.23,95.9,96.18,9266.0,88.5117,88.8163,88.5117,88.7702,9266.0
2022-11-11 14:00:00,96.17,96.31,95.99,96.18,12807.0,88.7609,88.8901,88.5948,88.7702,12807.0
2022-11-11 14:10:00,96.17,96.18,95.9,95.97,9836.0,88.7609,88.7702,88.5117,88.5763,9836.0
2022-11-11 14:20:00,95.98,96.17,95.95,96.16,9554.0,88.5856,88.7609,88.5579,88.7517,9554.0
2022-11-11 14:30:00,96.13,96.45,96.13,96.44,10598.0,88.724,89.0194,88.724,89.0101,10598.0
2022-11-11 14:40:00,96.44,96.53,96.4,96.51,7977.0,89.0101,89.0932,88.9732,89.0747,7977.0
2022-11-11 14:50:00,96.52,96.77,96.45,96.76,20054.0,89.084,89.3147,89.0194,89.3055,20054.0
2022-11-11 15:00:00,96.76,96.76,96.04,96.05,27241.0,89.3055,89.3055,88.641,88.6502,27241.0
2022-11-11 15:10:00,96.04,96.04,95.55,95.65,38325.0,88.641,88.641,88.1887,88.281,38325.0
2022-11-11 15:20:00,95.66,96.17,95.66,96.08,28525.0,88.2902,88.7609,88.2902,88.6779,28525.0
2022-11-11 15:30:00,96.1,96.31,96.0,96.22,27979.0,88.6963,88.8901,88.604,88.8071,27979.0
2022-11-11 15:40:00,96.22,96.37,96.08,96.22,46084.0,88.8071,88.9455,88.6779,88.8071,46084.0
2022-11-11 15:50:00,96.25,96.56,96.2,96.34,199980.0,88.8348,89.1209,88.7886,88.9178,199980.0
2022-11-14 09:30:00,95.51,95.89,94.99,95.76,44295.0,88.1518,88.5025,87.6718,88.3825,44295.0
2022-11-14 09:40:00,95.84,95.86,95.02,95.25,18451.0,88.4564,88.4748,87.6995,87.9118,18451.0
2022-11-14 09:50:00,95.24,95.48,94.91,95.13,15036.0,87.9026,88.1241,87.598,87.8011,15036.0
2022-11-14 10:00:00,95.19,95.79,95.19,95.66,41954.0,87.8564,88.4102,87.8564,88.2902,41954.0
2022-11-14 10:10:00,95.7,95.82,95.33,95.59,17964.0,88.3271,88.4379,87.9857,88.2256,17964.0
2022-11-14 10:20:00,95.61,95.89,95.41,95.54,7391.0,88.2441,88.5025,88.0595,88.1795,7391.0
2022-11-14 10:30:00,95.58,95.86,95.35,95.86,22963.0,88.2164,88.4748,88.0041,88.4748,22963.0
2022-11-14 10:40:00,95.88,96.06,95.64,95.8,30814.0,88.4933,88.6594,88.2718,88.4194,30814.0
2022-11-14 10:50:00,95.79,95.99,95.76,95.99,14744.0,88.4102,88.5948,88.3825,88.5948,14744.0
2022-11-14 11:00:00,96.01,96.01,95.68,95.83,30039.0,88.6133,88.6133,88.3087,88.4471,30039.0
2022-11-14 11:10:00,95.85,95.88,95.63,95.66,26649.0,88.4656,88.4933,88.2625,88.2902,26649.0
2022-11-14 11:20:00,95.75,95.97,95.62,95.91,9120.0,88.3733,88.5763,88.2533,88.521,9120.0
2022-11-14 11:30:00,95.98,96.53,95.88,96.37,15275.0,88.5856,89.0932,88.4933,88.9455,15275.0
2022-11-14 11:40:00,96.27,96.47,96.17,96.43,7374.0,88.8532,89.0378,88.7609,89.0009,7374.0
2022-11-14 11:50:00,96.28,96.41,96.08,96.18,6191.0,88.8625,88.9824,88.6779,88.7702,6191.0
2022-11-14 12:00:00,96.18,96.41,96.09,96.19,8207.0,88.7702,88.9824,88.6871,88.7794,8207.0
2022-11-14 12:10:00,96.11,96.21,95.91,95.93,9842.0,88.7056,88.7979,88.521,88.5394,9842.0
2022-11-14 12:20:00,95.88,95.98,95.69,95.88,10741.0,88.4933,88.5856,88.3179,88.4933,10741.0
2022-11-14 12:30:00,95.93,96.23,95.93,96.17,11223.0,88.5394,88.8163,88.5394,88.7609,11223.0
2022-11-14 12:40:00,96.14,96.14,95.95,96.01,8930.0,88.7332,88.7332,88.5579,88.6133,8930.0
2022-11-14 12:50:00,96.01,96.2,96.0,96.12,23960.0,88.6133,88.7886,88.604,88.7148,23960.0
2022-11-14 13:00:00,96.11,96.33,96.04,96.33,27576.0,88.7056,88.9086,88.641,88.9086,27576.0
2022-11-14 13:10:00,96.33,96.35,96.12,96.35,8239.0,88.9086,88.9271,88.7148,88.9271,8239.0
2022-11-14 13:20:00,96.37,96.46,96.33,96.4,5255.0,88.9455,89.0286,88.9086,88.9732,5255.0
2022-11-14 13:30:00,96.41,96.41,96.22,96.26,9485.0,88.9824,88.9824,88.8071,88.844,9485.0
2022-11-14 13:40:00,96.18,96.24,96.09,96.23,6453.0,88.7702,88.8255,88.6871,88.8163,6453.0
2022-11-14 13:50:00,96.21,96.36,96.2,96.36,4225.0,88.7979,88.9363,88.7886,88.9363,4225.0
2022-11-14 14:00:00,96.36,96.39,96.11,96.39,13557.0,88.9363,88.964,88.7056,88.964,13557.0
2022-11-14 14:10:00,96.36,96.42,95.96,96.0,14928.0,88.9363,88.9917,88.5671,88.604,14928.0
2022-11-14 14:20:00,95.95,96.0,95.83,95.85,6452.0,88.5579,88.604,88.4471,88.4656,6452.0
2022-11-14 14:30:00,95.87,95.94,95.79,95.79,11716.0,88.484,88.5487,88.4102,88.4102,11716.0
2022-11-14 14:40:00,95.75,95.92,95.6,95.63,19016.0,88.3733,88.5302,88.2348,88.2625,19016.0
2022-11-14 14:50:00,95.67,95.8,95.6,95.64,15402.0,88.2995,88.4194,88.2348,88.2718,15402.0
2022-11-14 15:00:00,95.65,95.77,95.56,95.61,20429.0,88.281,88.3918,88.1979,88.2441,20429.0
2022-11-14 15:10:00,95.57,95.57,95.06,95.17,17988.0,88.2072,88.2072,87.7365,87.838,17988.0
2022-11-14 15:20:00,95.23,95.41,95.18,95.24,14879.0,87.8934,88.0595,87.8472,87.9026,14879.0
2022-11-14 15:30:00,95.26,95.27,94.79,94.82,27634.0,87.921,87.9303,87.4873,87.5149,27634.0
2022-11-14 15:40:00,94.82,94.9,94.58,94.61,33235.0,87.5149,87.5888,87.2934,87.3211,33235.0
2022-11-14 15:50:00,94.65,94.84,93.98,94.06,194135.0,87.358,87.5334,86.7397,86.8135,194135.0
2022-11-15 09:30:00,97.5,98.45,97.23,97.46,19098.0,89.9885,90.8653,89.7393,89.9516,19098.0
2022-11-15 09:40:00,97.45,97.59,96.46,96.5,19496.0,89.9423,90.0715,89.0286,89.0655,19496.0
2022-11-15 09:50:00,96.59,97.0,96.5,97.0,14765.0,89.1486,89.527,89.0655,89.527,14765.0
2022-11-15 10:00:00,97.07,97.44,97.06,97.35,18270.0,89.5916,89.9331,89.5824,89.85,18270.0
2022-11-15 10:10:00,97.3,97.5,97.12,97.22,24811.0,89.8039,89.9885,89.6377,89.73,24811.0
2022-11-15 10:20:00,97.15,97.69,97.05,97.62,12123.0,89.6654,90.1638,89.5731,90.0992,12123.0
2022-11-15 10:30:00,97.59,97.69,97.37,97.51,6704.0,90.0715,90.1638,89.8685,89.9977,6704.0
2022-11-15 10:40:00,97.49,97.63,97.04,97.16,8637.0,89.9792,90.1085,89.5639,89.6747,8637.0
2022-11-15 10:50:00,97.08,97.24,96.9,96.91,12557.0,89.6008,89.7485,89.4347,89.4439,12557.0
2022-11-15 11:00:00,96.85,97.09,96.44,96.9,11108.0,89.3885,89.6101,89.0101,89.4347,11108.0
2022-11-15 11:10:00,96.9,97.14,96.82,96.94,8903.0,89.4347,89.6562,89.3609,89.4716,8903.0
2022-11-15 11:20:00,97.02,97.14,96.68,96.77,7073.0,89.5455,89.6562,89.2316,89.3147,7073.0
2022-11-15 11:30:00,96.83,97.39,96.83,97.3,8187.0,89.3701,89.8869,89.3701,89.8039,8187.0
2022-11-15 11:40:00,97.42,97.45,97.09,97.23,4900.0,89.9146,89.9423,89.6101,89.7393,4900.0
2022-11-15 11:50:00,97.21,97.34,97.03,97.34,7634.0,89.7208,89.8408,89.5547,89.8408,7634.0
2022-11-15 12:00:00,97.36,97.36,96.98,97.1,7827.0,89.8593,89.8593,89.5085,89.6193,7827.0
2022-11-15 12:10:00,97.1,97.38,97.09,97.23,17201.0,89.6193,89.8777,89.6101,89.7393,17201.0
2022-11-15 12:20:00,97.18,97.22,97.04,97.15,6876.0,89.6931,89.73,89.5639,89.6654,6876.0
2022-11-15 12:30:00,97.12,97.26,96.99,97.24,6152.0,89.6377,89.767,89.5178,89.7485,6152.0
2022-11-15 12:40:00,97.28,97.33,97.11,97.29,5715.0,89.7854,89.8316,89.6285,89.7946,5715.0
2022-11-15 12:50:00,97.22,97.25,97.09,97.25,7332.0,89.73,89.7577,89.6101,89.7577,7332.0
2022-11-15 13:00:00,97.27,97.32,97.21,97.23,6994.0,89.7762,89.8223,89.7208,89.7393,6994.0
2022-11-15 13:10:00,97.2,97.2,96.71,96.75,11899.0,89.7116,89.7116,89.2593,89.2963,11899.0
2022-11-15 13:20:00,96.73,96.74,96.03,96.07,14550.0,89.2778,89.287,88.6317,88.6686,14550.0
2022-11-15 13:30:00,96.18,96.3,95.33,95.54,12000.0,88.7702,88.8809,87.9857,88.1795,12000.0
2022-11-15 13:40:00,95.57,96.04,95.28,95.67,16085.0,88.2072,88.641,87.9395,88.2995,16085.0
2022-11-15 13:50:00,95.67,96.24,95.67,96.12,13612.0,88.2995,88.8255,88.2995,88.7148,13612.0
2022-11-15 14:00:00,96.09,96.09,95.39,95.77,14719.0,88.6871,88.6871,88.041,88.3918,14719.0
2022-11-15 14:10:00,95.76,96.51,95.76,96.4,13345.0,88.3825,89.0747,88.3825,88.9732,13345.0
2022-11-15 14:20:00,96.45,96.85,96.45,96.71,15115.0,89.0194,89.3885,89.0194,89.2593,15115.0
2022-11-15 14:30:00,96.69,96.71,96.45,96.5,22806.0,89.2409,89.2593,89.0194,89.0655,22806.0
2022-11-15 14:40:00,96.54,96.64,96.23,96.24,7877.0,89.1024,89.1947,88.8163,88.8255,7877.0
2022-11-15 14:50:00,96.27,96.65,96.15,96.59,12207.0,88.8532,89.204,88.7425,89.1486,12207.0
2022-11-15 15:00:00,96.61,96.8,96.53,96.55,13107.0,89.167,89.3424,89.0932,89.1117,13107.0
2022-11-15 15:10:00,96.59,96.7,96.37,96.55,13738.0,89.1486,89.2501,88.9455,89.1117,13738.0
2022-11-15 15:20:00,96.52,96.64,96.37,96.41,13359.0,89.084,89.1947,88.9455,88.9824,13359.0
2022-11-15 15:30:00,96.43,96.46,96.13,96.45,21242.0,89.0009,89.0286,88.724,89.0194,21242.0
2022-11-15 15:40:00,96.44,96.49,96.27,96.38,31148.0,89.0101,89.0563,88.8532,88.9548,31148.0
2022-11-15 15:50:00,96.38,96.55,96.04,96.55,155696.0,88.9548,89.1117,88.641,89.1117,155696.0
2022-11-16 09:30:00,95.05,95.32,94.29,95.01,56833.0,87.7272,87.9764,87.0258,87.6903,56833.0
2022-11-16 09:40:00,94.93,94.95,94.05,94.06,12133.0,87.6165,87.6349,86.8043,86.8135,12133.0
2022-11-16 09:50:00,94.1,94.65,93.97,94.23,16287.0,86.8504,87.358,86.7304,86.9704,16287.0
2022-11-16 10:00:00,94.38,94.44,93.93,94.07,13616.0,87.1088,87.1642,86.6935,86.8227,13616.0
2022-11-16 10:10:00,94.14,94.31,93.57,93.65,16603.0,86.8873,87.0442,86.3612,86.4351,16603.0
2022-11-16 10:20:00,93.67,93.97,93.57,93.84,15018.0,86.4535,86.7304,86.3612,86.6104,15018.0
2022-11-16 10:30:00,93.85,93.93,93.16,93.17,22797.0,86.6197,86.6935,85.9828,85.9921,22797.0
2022-11-16 10:40:00,93.18,93.21,92.67,93.02,29102.0,86.0013,86.029,85.5306,85.8536,29102.0
2022-11-16 10:50:00,93.15,93.16,92.64,92.76,10794.0,85.9736,85.9828,85.5029,85.6136,10794.0
2022-11-16 11:00:00,92.69,92.98,92.52,92.62,19031.0,85.549,85.8167,85.3921,85.4844,19031.0
2022-11-16 11:10:00,92.59,92.77,92.58,92.68,12603.0,85.4567,85.6229,85.4475,85.5398,12603.0
2022-11-16 11:20:00,92.7,93.07,92.62,93.06,13621.0,85.5583,85.8998,85.4844,85.8905,13621.0
2022-11-16 11:30:00,93.03,93.15,92.91,92.95,10836.0,85.8628,85.9736,85.7521,85.789,10836.0
2022-11-16 11:40:00,92.97,93.04,92.81,93.02,12759.0,85.8075,85.8721,85.6598,85.8536,12759.0
2022-11-16 11:50:00,92.97,93.25,92.81,92.81,19669.0,85.8075,86.0659,85.6598,85.6598,19669.0
2022-11-16 12:00:00,92.79,92.97,92.74,92.88,9373.0,85.6413,85.8075,85.5952,85.7244,9373.0
2022-11-16 12:10:00,92.86,92.95,92.56,92.57,11616.0,85.7059,85.789,85.4291,85.4383,11616.0
2022-11-16 12:20:00,92.6,92.78,92.41,92.7,12780.0,85.466,85.6321,85.2906,85.5583,12780.0
2022-11-16 12:30:00,92.7,92.82,92.64,92.75,5290.0,85.5583,85.669,85.5029,85.6044,5290.0
2022-11-16 12:40:00,92.68,93.1,92.64,92.92,6745.0,85.5398,85.9275,85.5029,85.7613,6745.0
2022-11-16 12:50:00,92.88,92.94,92.51,92.53,12529.0,85.7244,85.7798,85.3829,85.4014,12529.0
2022-11-16 13:00:00,92.54,92.64,92.4,92.54,8467.0,85.4106,85.5029,85.2814,85.4106,8467.0
2022-11-16 13:10:00,92.53,92.66,92.38,92.42,10858.0,85.4014,85.5214,85.2629,85.2998,10858.0
2022-11-16 13:20:00,92.44,92.71,92.43,92.6,9495.0,85.3183,85.5675,85.3091,85.466,9495.0
2022-11-16 13:30:00,92.62,92.72,92.11,92.25,12748.0,85.4844,85.5767,85.0137,85.1429,12748.0
2022-11-16 13:40:00,92.24,92.35,92.21,92.31,8410.0,85.1337,85.2352,85.106,85.1983,8410.0
2022-11-16 13:50:00,92.32,92.35,92.07,92.09,7250.0,85.2075,85.2352,84.9768,84.9953,7250.0
2022-11-16 14:00:00,92.06,92.38,92.04,92.36,7785.0,84.9676,85.2629,84.9491,85.2445,7785.0
2022-11-16 14:10:00,92.34,92.55,92.3,92.55,6372.0,85.226,85.4198,85.1891,85.4198,6372.0
2022-11-16 14:20:00,92.57,92.88,92.51,92.83,9238.0,85.4383,85.7244,85.3829,85.6783,9238.0
2022-11-16 14:30:00,92.81,92.81,92.47,92.7,8627.0,85.6598,85.6598,85.346,85.5583,8627.0
2022-11-16 14:40:00,92.68,92.7,92.39,92.4,8053.0,85.5398,85.5583,85.2722,85.2814,8053.0
2022-11-16 14:50:00,92.39,92.65,92.39,92.57,7939.0,85.2722,85.5121,85.2722,85.4383,7939.0
2022-11-16 15:00:00,92.56,92.6,92.04,92.06,10886.0,85.4291,85.466,84.9491,84.9676,10886.0
2022-11-16 15:10:00,92.07,92.22,91.93,91.98,16619.0,84.9768,85.1152,84.8476,84.8937,16619.0
2022-11-16 15:20:00,91.98,92.14,91.97,92.03,21674.0,84.8937,85.0414,84.8845,84.9399,21674.0
2022-11-16 15:30:00,92.04,92.34,91.89,92.34,32173.0,84.9491,85.226,84.8107,85.226,32173.0
2022-11-16 15:40:00,92.33,92.68,92.28,92.64,50500.0,85.2168,85.5398,85.1706,85.5029,50500.0
2022-11-16 15:50:00,92.65,92.92,92.34,92.39,201327.0,85.5121,85.7613,85.226,85.2722,201327.0
2022-11-17 09:30:00,90.42,91.42,90.35,91.24,24656.0,83.4539,84.3769,83.3893,84.2107,24656.0
2022-11-17 09:40:00,91.16,92.62,91.16,92.57,19115.0,84.1369,85.4844,84.1369,85.4383,19115.0
2022-11-17 09:50:00,92.83,92.83,91.83,92.06,19855.0,85.6783,85.6783,84.7553,84.9676,19855.0
2022-11-17 10:00:00,92.15,92.61,91.76,92.45,26118.0,85.0506,85.4752,84.6907,85.3275,26118.0
2022-11-17 10:10:00,92.48,93.59,92.32,93.59,12799.0,85.3552,86.3797,85.2075,86.3797,12799.0
2022-11-17 10:20:00,93.62,93.64,93.22,93.39,32429.0,86.4074,86.4259,86.0382,86.1951,32429.0
2022-11-17 10:30:00,93.45,93.48,92.99,93.2,31503.0,86.2505,86.2782,85.8259,86.0197,31503.0
2022-11-17 10:40:00,93.18,93.45,92.88,92.92,28406.0,86.0013,86.2505,85.7244,85.7613,28406.0
2022-11-17 10:50:00,92.96,93.24,92.82,92.93,19423.0,85.7982,86.0567,85.669,85.7705,19423.0
2022-11-17 11:00:00,92.95,93.11,92.5,92.55,10326.0,85.789,85.9367,85.3737,85.4198,10326.0
2022-11-17 11:10:00,92.52,92.66,92.47,92.64,9758.0,85.3921,85.5214,85.346,85.5029,9758.0
2022-11-17 11:20:00,92.74,93.02,92.59,93.02,7656.0,85.5952,85.8536,85.4567,85.8536,7656.0
2022-11-17 11:30:00,92.97,93.0,92.67,92.91,8060.0,85.8075,85.8352,85.5306,85.7521,8060.0
2022-11-17 11:40:00,92.91,93.15,92.85,92.88,7209.0,85.7521,85.9736,85.6967,85.7244,7209.0
2022-11-17 11:50:00,92.92,93.74,92.77,93.55,16768.0,85.7613,86.5181,85.6229,86.3428,16768.0
2022-11-17 12:00:00,93.62,93.62,93.39,93.44,7338.0,86.4074,86.4074,86.1951,86.2413,7338.0
2022-11-17 12:10:00,93.45,93.63,93.14,93.17,6932.0,86.2505,86.4166,85.9644,85.9921,6932.0
2022-11-17 12:20:00,93.22,93.27,93.09,93.09,7827.0,86.0382,86.0844,85.9182,85.9182,7827.0
2022-11-17 12:30:00,93.18,93.32,93.04,93.32,7276.0,86.0013,86.1305,85.8721,86.1305,7276.0
2022-11-17 12:40:00,93.33,93.47,93.27,93.39,5265.0,86.1397,86.2689,86.0844,86.1951,5265.0
2022-11-17 12:50:00,93.43,93.64,93.43,93.54,6994.0,86.232,86.4259,86.232,86.3336,6994.0
2022-11-17 13:00:00,93.56,93.81,93.55,93.78,6665.0,86.352,86.5828,86.3428,86.5551,6665.0
2022-11-17 13:10:00,93.76,93.96,93.76,93.9,4662.0,86.5366,86.7212,86.5366,86.6658,4662.0
2022-11-17 13:20:00,93.95,94.09,93.8,93.82,7953.0,86.712,86.8412,86.5735,86.592,7953.0
2022-11-17 13:30:00,93.77,93.91,93.67,93.91,7241.0,86.5458,86.675,86.4535,86.675,7241.0
2022-11-17 13:40:00,93.9,93.93,93.55,93.59,7499.0,86.6658,86.6935,86.3428,86.3797,7499.0
2022-11-17 13:50:00,93.6,93.73,93.55,93.71,9378.0,86.3889,86.5089,86.3428,86.4905,9378.0
2022-11-17 14:00:00,93.68,93.85,93.43,93.43,13228.0,86.4628,86.6197,86.232,86.232,13228.0
2022-11-17 14:10:00,93.42,93.45,93.26,93.31,6387.0,86.2228,86.2505,86.0751,86.1213,6387.0
2022-11-17 14:20:00,93.33,93.52,93.21,93.38,6680.0,86.1397,86.3151,86.029,86.1859,6680.0
2022-11-17 14:30:00,93.42,93.59,93.29,93.4,7914.0,86.2228,86.3797,86.1028,86.2043,7914.0
2022-11-17 14:40:00,93.35,93.47,93.22,93.41,8076.0,86.1582,86.2689,86.0382,86.2136,8076.0
2022-11-17 14:50:00,93.38,93.47,93.34,93.34,6787.0,86.1859,86.2689,86.149,86.149,6787.0
2022-11-17 15:00:00,93.38,93.48,93.25,93.38,12442.0,86.1859,86.2782,86.0659,86.1859,12442.0
2022-11-17 15:10:00,93.36,93.37,92.91,92.99,16989.0,86.1674,86.1767,85.7521,85.8259,16989.0
2022-11-17 15:20:00,92.98,93.06,92.83,92.88,11527.0,85.8167,85.8905,85.6783,85.7244,11527.0
2022-11-17 15:30:00,92.85,93.15,92.83,93.11,16399.0,85.6967,85.9736,85.6783,85.9367,16399.0
2022-11-17 15:40:00,93.17,93.51,93.12,93.46,21101.0,85.9921,86.3059,85.9459,86.2597,21101.0
2022-11-17 15:50:00,93.49,93.78,93.36,93.76,119525.0,86.2874,86.5551,86.1674,86.5366,119525.0
2022-11-18 09:30:00,94.98,95.19,94.01,94.53,49802.0,87.6626,87.8564,86.7673,87.2473,49802.0
2022-11-18 09:40:00,94.42,94.83,94.2,94.48,11858.0,87.1458,87.5242,86.9427,87.2011,11858.0
2022-11-18 09:50:00,94.58,94.84,94.31,94.37,8608.0,87.2934,87.5334,87.0442,87.0996,8608.0
2022-11-18 10:00:00,94.4,94.4,93.63,94.04,21172.0,87.1273,87.1273,86.4166,86.795,21172.0
2022-11-18 10:10:00,94.08,94.29,93.91,94.15,13969.0,86.832,87.0258,86.675,86.8966,13969.0
2022-11-18 10:20:00,94.17,94.42,93.85,94.26,12560.0,86.915,87.1458,86.6197,86.9981,12560.0
2022-11-18 10:30:00,94.24,94.44,94.04,94.13,12270.0,86.9796,87.1642,86.795,86.8781,12270.0
2022-11-18 10:40:00,94.15,94.28,93.92,94.18,12640.0,86.8966,87.0165,86.6843,86.9242,12640.0
2022-11-18 10:50:00,94.22,94.41,93.67,93.92,11147.0,86.9612,87.1365,86.4535,86.6843,11147.0
2022-11-18 11:00:00,93.91,93.95,93.61,93.81,9000.0,86.675,86.712,86.3982,86.5828,9000.0
2022-11-18 11:10:00,93.79,94.15,93.77,94.11,7887.0,86.5643,86.8966,86.5458,86.8596,7887.0
2022-11-18 11:20:00,94.1,94.1,93.82,93.89,6870.0,86.8504,86.8504,86.592,86.6566,6870.0
2022-11-18 11:30:00,93.91,94.04,93.66,93.66,14125.0,86.675,86.795,86.4443,86.4443,14125.0
2022-11-18 11:40:00,93.69,93.81,93.57,93.61,8767.0,86.472,86.5828,86.3612,86.3982,8767.0
2022-11-18 11:50:00,93.58,93.86,93.53,93.81,8107.0,86.3705,86.6289,86.3243,86.5828,8107.0
2022-11-18 12:00:00,93.85,93.89,93.53,93.65,12728.0,86.6197,86.6566,86.3243,86.4351,12728.0
2022-11-18 12:10:00,93.71,93.74,93.19,93.19,11340.0,86.4905,86.5181,86.0105,86.0105,11340.0
2022-11-18 12:20:00,93.18,93.41,92.98,93.39,11481.0,86.0013,86.2136,85.8167,86.1951,11481.0
2022-11-18 12:30:00,93.39,93.7,93.33,93.7,5866.0,86.1951,86.4812,86.1397,86.4812,5866.0
2022-11-18 12:40:00,93.7,93.73,93.51,93.67,7480.0,86.4812,86.5089,86.3059,86.4535,7480.0
2022-11-18 12:50:00,93.67,93.72,93.44,93.61,6922.0,86.4535,86.4997,86.2413,86.3982,6922.0
2022-11-18 13:00:00,93.65,93.97,93.63,93.91,6203.0,86.4351,86.7304,86.4166,86.675,6203.0
2022-11-18 13:10:00,93.9,93.92,93.65,93.75,5939.0,86.6658,86.6843,86.4351,86.5274,5939.0
2022-11-18 13:20:00,93.74,94.02,93.65,94.02,10161.0,86.5181,86.7766,86.4351,86.7766,10161.0
2022-11-18 13:30:00,94.05,94.1,93.77,93.77,8054.0,86.8043,86.8504,86.5458,86.5458,8054.0
2022-11-18 13:40:00,93.81,93.89,93.68,93.78,12514.0,86.5828,86.6566,86.4628,86.5551,12514.0
2022-11-18 13:50:00,93.8,94.0,93.76,93.97,8341.0,86.5735,86.7581,86.5366,86.7304,8341.0
2022-11-18 14:00:00,94.0,94.19,94.0,94.09,6461.0,86.7581,86.9335,86.7581,86.8412,6461.0
2022-11-18 14:10:00,94.11,94.16,94.02,94.02,5644.0,86.8596,86.9058,86.7766,86.7766,5644.0
2022-11-18 14:20:00,94.03,94.11,93.87,93.87,7365.0,86.7858,86.8596,86.6381,86.6381,7365.0
2022-11-18 14:30:00,93.88,93.98,93.79,93.96,6284.0,86.6474,86.7397,86.5643,86.7212,6284.0
2022-11-18 14:40:00,93.95,94.06,93.76,93.84,9379.0,86.712,86.8135,86.5366,86.6104,9379.0
2022-11-18 14:50:00,93.84,94.08,93.81,94.06,8214.0,86.6104,86.832,86.5828,86.8135,8214.0
2022-11-18 15:00:00,94.11,94.31,94.06,94.28,19342.0,86.8596,87.0442,86.8135,87.0165,19342.0
2022-11-18 15:10:00,94.33,94.37,94.2,94.25,8206.0,87.0627,87.0996,86.9427,86.9889,8206.0
2022-11-18 15:20:00,94.24,94.49,94.04,94.48,23166.0,86.9796,87.2104,86.795,87.2011,23166.0
2022-11-18 15:30:00,94.49,94.69,94.42,94.69,18422.0,87.2104,87.395,87.1458,87.395,18422.0
2022-11-18 15:40:00,94.69,94.86,94.59,94.82,27564.0,87.395,87.5519,87.3027,87.5149,27564.0
2022-11-18 15:50:00,94.83,94.85,94.16,94.31,123162.0,87.5242,87.5426,86.9058,87.0442,123162.0
2022-11-21 09:30:00,93.06,93.18,92.48,92.73,33481.0,86.4689,86.5804,85.9299,86.1622,33481.0
2022-11-21 09:40:00,92.87,93.25,92.62,93.11,11151.0,86.2923,86.6454,86.06,86.5153,11151.0
2022-11-21 09:50:00,93.14,93.3,92.96,92.99,7719.0,86.5432,86.6919,86.3759,86.4038,7719.0
2022-11-21 10:00:00,93.05,93.1,92.62,92.84,12095.0,86.4596,86.506,86.06,86.2644,12095.0
2022-11-21 10:10:00,92.84,92.96,92.78,92.86,10736.0,86.2644,86.3759,86.2087,86.283,10736.0
2022-11-21 10:20:00,92.91,92.96,92.65,92.82,10061.0,86.3295,86.3759,86.0879,86.2459,10061.0
2022-11-21 10:30:00,92.8,92.98,92.71,92.71,8067.0,86.2273,86.3945,86.1436,86.1436,8067.0
2022-11-21 10:40:00,92.73,92.81,92.27,92.34,11760.0,86.1622,86.2366,85.7348,85.7999,11760.0
2022-11-21 10:50:00,92.33,92.91,92.33,92.83,19418.0,85.7906,86.3295,85.7906,86.2551,19418.0
2022-11-21 11:00:00,92.83,92.93,92.56,92.62,8793.0,86.2551,86.3481,86.0043,86.06,8793.0
2022-11-21 11:10:00,92.59,92.76,92.41,92.7,11576.0,86.0321,86.1901,85.8649,86.1344,11576.0
2022-11-21 11:20:00,92.66,92.83,92.46,92.46,5885.0,86.0972,86.2551,85.9114,85.9114,5885.0
2022-11-21 11:30:00,92.48,92.57,92.35,92.55,9807.0,85.9299,86.0136,85.8091,85.995,9807.0
2022-11-21 11:40:00,92.61,92.65,92.35,92.49,6085.0,86.0507,86.0879,85.8091,85.9392,6085.0
2022-11-21 11:50:00,92.52,92.67,92.08,92.2,8115.0,85.9671,86.1065,85.5583,85.6698,8115.0
2022-11-21 12:00:00,92.25,92.47,92.22,92.32,8157.0,85.7162,85.9206,85.6884,85.7813,8157.0
2022-11-21 12:10:00,92.26,92.41,92.17,92.19,6550.0,85.7255,85.8649,85.6419,85.6605,6550.0
2022-11-21 12:20:00,92.2,92.24,92.09,92.11,5747.0,85.6698,85.7069,85.5676,85.5861,5747.0
2022-11-21 12:30:00,92.12,92.29,92.11,92.17,8798.0,85.5954,85.7534,85.5861,85.6419,8798.0
2022-11-21 12:40:00,92.19,92.28,92.1,92.16,9596.0,85.6605,85.7441,85.5769,85.6326,9596.0
2022-11-21 12:50:00,92.09,92.25,91.96,92.16,13763.0,85.5676,85.7162,85.4468,85.6326,13763.0
2022-11-21 13:00:00,92.14,92.42,92.12,92.37,12611.0,85.614,85.8742,85.5954,85.8277,12611.0
2022-11-21 13:10:00,92.39,92.62,92.39,92.5,13059.0,85.8463,86.06,85.8463,85.9485,13059.0
2022-11-21 13:20:00,92.49,92.52,92.36,92.36,11577.0,85.9392,85.9671,85.8184,85.8184,11577.0
2022-11-21 13:30:00,92.4,92.61,92.28,92.61,10918.0,85.8556,86.0507,85.7441,86.0507,10918.0
2022-11-21 13:40:00,92.59,92.6,92.3,92.35,11657.0,86.0321,86.0414,85.7627,85.8091,11657.0
2022-11-21 13:50:00,92.34,92.45,92.25,92.32,12957.0,85.7999,85.9021,85.7162,85.7813,12957.0
2022-11-21 14:00:00,92.3,92.61,92.3,92.58,22570.0,85.7627,86.0507,85.7627,86.0229,22570.0
2022-11-21 14:10:00,92.59,92.76,92.54,92.71,28817.0,86.0321,86.1901,85.9857,86.1436,28817.0
2022-11-21 14:20:00,92.7,92.7,92.37,92.41,8730.0,86.1344,86.1344,85.8277,85.8649,8730.0
2022-11-21 14:30:00,92.41,92.43,92.29,92.43,9831.0,85.8649,85.8835,85.7534,85.8835,9831.0
2022-11-21 14:40:00,92.41,92.5,92.36,92.4,7658.0,85.8649,85.9485,85.8184,85.8556,7658.0
2022-11-21 14:50:00,92.41,92.58,92.39,92.39,9135.0,85.8649,86.0229,85.8463,85.8463,9135.0
2022-11-21 15:00:00,92.41,92.65,92.41,92.49,13564.0,85.8649,86.0879,85.8649,85.9392,13564.0
2022-11-21 15:10:00,92.48,92.6,92.35,92.54,12424.0,85.9299,86.0414,85.8091,85.9857,12424.0
2022-11-21 15:20:00,92.56,92.6,92.33,92.34,13116.0,86.0043,86.0414,85.7906,85.7999,13116.0
2022-11-21 15:30:00,92.32,92.4,92.09,92.28,86348.0,85.7813,85.8556,85.5676,85.7441,86348.0
2022-11-21 15:40:00,92.33,92.5,92.1,92.45,23864.0,85.7906,85.9485,85.5769,85.9021,23864.0
2022-11-21 15:50:00,92.49,92.56,92.04,92.08,149509.0,85.9392,86.0043,85.5211,85.5583,149509.0
2022-11-22 09:30:00,92.56,92.61,91.91,92.0,33239.0,86.0043,86.0507,85.4003,85.4839,33239.0
2022-11-22 09:40:00,91.98,92.15,91.81,92.02,11899.0,85.4654,85.6233,85.3074,85.5025,11899.0
2022-11-22 09:50:00,91.9,92.3,91.85,92.22,51919.0,85.391,85.7627,85.3446,85.6884,51919.0
2022-11-22 10:00:00,92.2,92.32,91.9,92.07,28384.0,85.6698,85.7813,85.391,85.549,28384.0
2022-11-22 10:10:00,92.09,92.32,91.97,92.18,38951.0,85.5676,85.7813,85.4561,85.6512,38951.0
2022-11-22 10:20:00,92.15,92.45,92.09,92.37,76648.0,85.6233,85.9021,85.5676,85.8277,76648.0
2022-11-22 10:30:00,92.4,92.43,92.06,92.27,11011.0,85.8556,85.8835,85.5397,85.7348,11011.0
2022-11-22 10:40:00,92.33,93.13,92.28,93.13,9003.0,85.7906,86.5339,85.7441,86.5339,9003.0
2022-11-22 10:50:00,93.17,93.17,92.88,93.13,9154.0,86.5711,86.5711,86.3016,86.5339,9154.0
2022-11-22 11:00:00,93.11,93.11,92.77,92.89,50587.0,86.5153,86.5153,86.1994,86.3109,50587.0
2022-11-22 11:10:00,92.93,93.0,92.58,92.75,31143.0,86.3481,86.4131,86.0229,86.1808,31143.0
2022-11-22 11:20:00,92.68,92.82,92.66,92.74,6265.0,86.1158,86.2459,86.0972,86.1715,6265.0
2022-11-22 11:30:00,92.75,92.94,92.59,92.93,15912.0,86.1808,86.3574,86.0321,86.3481,15912.0
2022-11-22 11:40:00,92.96,93.0,92.73,92.83,5707.0,86.3759,86.4131,86.1622,86.2551,5707.0
2022-11-22 11:50:00,92.85,93.07,92.71,92.92,9560.0,86.2737,86.4782,86.1436,86.3388,9560.0
2022-11-22 12:00:00,92.98,93.04,92.89,92.91,5620.0,86.3945,86.4503,86.3109,86.3295,5620.0
2022-11-22 12:10:00,92.94,93.06,92.93,93.0,5812.0,86.3574,86.4689,86.3481,86.4131,5812.0
2022-11-22 12:20:00,92.99,93.01,92.81,92.84,29520.0,86.4038,86.4224,86.2366,86.2644,29520.0
2022-11-22 12:30:00,92.84,92.86,92.49,92.55,25788.0,86.2644,86.283,85.9392,85.995,25788.0
2022-11-22 12:40:00,92.53,92.56,92.16,92.16,93082.0,85.9764,86.0043,85.6326,85.6326,93082.0
2022-11-22 12:50:00,92.17,92.76,92.17,92.76,22245.0,85.6419,86.1901,85.6419,86.1901,22245.0
2022-11-22 13:00:00,92.76,93.09,92.71,93.09,49105.0,86.1901,86.4967,86.1436,86.4967,49105.0
2022-11-22 13:10:00,93.06,93.15,93.05,93.06,4290.0,86.4689,86.5525,86.4596,86.4689,4290.0
2022-11-22 13:20:00,93.11,93.11,92.98,93.03,11983.0,86.5153,86.5153,86.3945,86.441,11983.0
2022-11-22 13:30:00,93.03,93.03,92.83,92.9,10114.0,86.441,86.441,86.2551,86.3202,10114.0
2022-11-22 13:40:00,92.96,92.96,92.82,92.89,4457.0,86.3759,86.3759,86.2459,86.3109,4457.0
2022-11-22 13:50:00,92.87,92.99,92.85,92.98,5313.0,86.2923,86.4038,86.2737,86.3945,5313.0
2022-11-22 14:00:00,92.98,92.99,92.83,92.83,6761.0,86.3945,86.4038,86.2551,86.2551,6761.0
2022-11-22 14:10:00,92.85,92.9,92.8,92.82,4750.0,86.2737,86.3202,86.2273,86.2459,4750.0
2022-11-22 14:20:00,92.88,92.92,92.82,92.83,5619.0,86.3016,86.3388,86.2459,86.2551,5619.0
2022-11-22 14:30:00,92.83,93.0,92.75,92.99,6734.0,86.2551,86.4131,86.1808,86.4038,6734.0
2022-11-22 14:40:00,92.99,93.05,92.8,92.95,11364.0,86.4038,86.4596,86.2273,86.3666,11364.0
2022-11-22 14:50:00,92.92,92.96,92.87,92.9,11722.0,86.3388,86.3759,86.2923,86.3202,11722.0
2022-11-22 15:00:00,92.89,93.15,92.89,93.09,6452.0,86.3109,86.5525,86.3109,86.4967,6452.0
2022-11-22 15:10:00,93.09,93.24,93.08,93.2,7163.0,86.4967,86.6361,86.4874,86.5989,7163.0
2022-11-22 15:20:00,93.22,93.41,93.19,93.31,15320.0,86.6175,86.7941,86.5897,86.7012,15320.0
2022-11-22 15:30:00,93.31,93.56,93.26,93.55,14406.0,86.7012,86.9334,86.6547,86.9242,14406.0
2022-11-22 15:40:00,93.53,93.8,93.49,93.8,28106.0,86.9056,87.1564,86.8684,87.1564,28106.0
2022-11-22 15:50:00,93.78,94.22,93.66,94.18,172068.0,87.1379,87.5467,87.0264,87.5095,172068.0
2022-11-23 09:30:00,94.3,95.16,94.19,95.02,30169.0,87.621,88.4201,87.5188,88.29,30169.0
2022-11-23 09:40:00,94.95,95.32,94.64,95.23,6650.0,88.225,88.5688,87.937,88.4852,6650.0
2022-11-23 09:50:00,95.31,95.46,95.22,95.23,10491.0,88.5595,88.6989,88.4759,88.4852,10491.0
2022-11-23 10:00:00,95.3,95.65,95.09,95.65,7639.0,88.5502,88.8754,88.3551,88.8754,7639.0
2022-11-23 10:10:00,95.6,95.95,95.6,95.73,9252.0,88.829,89.1542,88.829,88.9498,9252.0
2022-11-23 10:20:00,95.72,95.72,95.46,95.54,8961.0,88.9405,88.9405,88.6989,88.7732,8961.0
2022-11-23 10:30:00,95.56,96.07,95.55,95.98,10470.0,88.7918,89.2657,88.7825,89.182,10470.0
2022-11-23 10:40:00,95.98,96.03,95.74,95.98,21153.0,89.182,89.2285,88.959,89.182,21153.0
2022-11-23 10:50:00,95.97,96.13,95.85,96.13,4600.0,89.1728,89.3214,89.0613,89.3214,4600.0
2022-11-23 11:00:00,96.16,96.3,96.02,96.08,20308.0,89.3493,89.4794,89.2192,89.275,20308.0
2022-11-23 11:10:00,96.11,96.11,95.83,95.9,13622.0,89.3028,89.3028,89.0427,89.1077,13622.0
2022-11-23 11:20:00,95.87,96.27,95.85,96.11,9160.0,89.0798,89.4515,89.0613,89.3028,9160.0
2022-11-23 11:30:00,96.07,96.14,95.91,96.14,6571.0,89.2657,89.3307,89.117,89.3307,6571.0
2022-11-23 11:40:00,96.14,96.14,95.6,95.61,3233.0,89.3307,89.3307,88.829,88.8383,3233.0
2022-11-23 11:50:00,95.6,95.73,95.05,95.2,9876.0,88.829,88.9498,88.3179,88.4573,9876.0
2022-11-23 12:00:00,95.25,95.34,95.16,95.32,4237.0,88.5037,88.5874,88.4201,88.5688,4237.0
2022-11-23 12:10:00,95.25,95.33,95.08,95.31,7028.0,88.5037,88.5781,88.3458,88.5595,7028.0
2022-11-23 12:20:00,95.29,95.36,95.24,95.28,6889.0,88.5409,88.606,88.4945,88.5316,6889.0
2022-11-23 12:30:00,95.38,95.38,95.2,95.33,17242.0,88.6245,88.6245,88.4573,88.5781,17242.0
2022-11-23 12:40:00,95.31,95.34,95.1,95.21,6987.0,88.5595,88.5874,88.3644,88.4666,6987.0
2022-11-23 12:50:00,95.14,95.15,94.49,94.68,11616.0,88.4015,88.4108,87.7976,87.9741,11616.0
2022-11-23 13:00:00,94.65,94.68,94.56,94.63,7262.0,87.9462,87.9741,87.8626,87.9277,7262.0
2022-11-23 13:10:00,94.57,94.63,94.45,94.55,7017.0,87.8719,87.9277,87.7604,87.8533,7017.0
2022-11-23 13:20:00,94.56,94.93,94.56,94.93,23903.0,87.8626,88.2064,87.8626,88.2064,23903.0
2022-11-23 13:30:00,94.95,95.06,94.93,94.93,6237.0,88.225,88.3272,88.2064,88.2064,6237.0
2022-11-23 13:40:00,94.96,94.98,94.91,94.96,6292.0,88.2343,88.2529,88.1878,88.2343,6292.0
2022-11-23 13:50:00,94.92,94.94,94.73,94.78,4747.0,88.1971,88.2157,88.0206,88.067,4747.0
2022-11-23 14:00:00,94.82,95.71,94.73,95.28,19349.0,88.1042,88.9312,88.0206,88.5316,19349.0
2022-11-23 14:10:00,95.22,95.27,95.06,95.08,10841.0,88.4759,88.5223,88.3272,88.3458,10841.0
2022-11-23 14:20:00,95.1,95.45,95.1,95.25,4910.0,88.3644,88.6896,88.3644,88.5037,4910.0
2022-11-23 14:30:00,95.23,95.24,94.86,94.94,9313.0,88.4852,88.4945,88.1414,88.2157,9313.0
2022-11-23 14:40:00,94.92,95.31,94.92,95.27,23237.0,88.1971,88.5595,88.1971,88.5223,23237.0
2022-11-23 14:50:00,95.22,95.32,95.01,95.1,5816.0,88.4759,88.5688,88.2807,88.3644,5816.0
2022-11-23 15:00:00,95.04,95.27,94.9,95.2,19412.0,88.3086,88.5223,88.1785,88.4573,19412.0
2022-11-23 15:10:00,95.17,95.36,95.06,95.34,9308.0,88.4294,88.606,88.3272,88.5874,9308.0
2022-11-23 15:20:00,95.37,95.37,95.08,95.28,7029.0,88.6152,88.6152,88.3458,88.5316,7029.0
2022-11-23 15:30:00,95.26,95.28,95.03,95.13,12892.0,88.513,88.5316,88.2993,88.3922,12892.0
2022-11-23 15:40:00,95.13,95.16,94.81,94.86,22374.0,88.3922,88.4201,88.0949,88.1414,22374.0
2022-11-23 15:50:00,94.87,95.01,94.79,95.0,86223.0,88.1507,88.2807,88.0763,88.2715,86223.0
2022-11-25 09:30:00,94.77,94.93,93.53,93.8,54556.0,88.0577,88.2064,86.9056,87.1564,54556.0
2022-11-25 09:40:00,93.73,93.78,93.16,93.34,22061.0,87.0914,87.1379,86.5618,86.729,22061.0
2022-11-25 09:50:00,93.32,93.83,93.28,93.58,12872.0,86.7104,87.1843,86.6733,86.952,12872.0
2022-11-25 10:00:00,93.67,94.01,93.59,94.01,13498.0,87.0357,87.3516,86.9613,87.3516,13498.0
2022-11-25 10:10:00,94.01,94.31,93.95,94.01,12794.0,87.3516,87.6303,87.2958,87.3516,12794.0
2022-11-25 10:20:00,94.07,94.34,94.02,94.07,8877.0,87.4073,87.6582,87.3609,87.4073,8877.0
2022-11-25 10:30:00,94.07,94.2,93.67,93.68,9756.0,87.4073,87.5281,87.0357,87.0449,9756.0
2022-11-25 10:40:00,93.69,93.89,93.61,93.88,22417.0,87.0542,87.2401,86.9799,87.2308,22417.0
2022-11-25 10:50:00,93.87,93.87,93.72,93.78,13411.0,87.2215,87.2215,87.0821,87.1379,13411.0
2022-11-25 11:00:00,93.8,94.02,93.78,93.81,15516.0,87.1564,87.3609,87.1379,87.1657,15516.0
2022-11-25 11:10:00,93.82,93.82,93.6,93.76,6930.0,87.175,87.175,86.9706,87.1193,6930.0
2022-11-25 11:20:00,93.73,93.79,93.54,93.57,11503.0,87.0914,87.1472,86.9149,86.9427,11503.0
2022-11-25 11:30:00,93.57,93.63,93.46,93.48,8623.0,86.9427,86.9985,86.8405,86.8591,8623.0
2022-11-25 11:40:00,93.52,93.64,93.41,93.58,6466.0,86.8963,87.0078,86.7941,86.952,6466.0
2022-11-25 11:50:00,93.59,93.63,93.49,93.61,8847.0,86.9613,86.9985,86.8684,86.9799,8847.0
2022-11-25 12:00:00,93.56,93.57,93.3,93.36,7954.0,86.9334,86.9427,86.6919,86.7476,7954.0
2022-11-25 12:10:00,93.34,93.56,93.34,93.45,6655.0,86.729,86.9334,86.729,86.8312,6655.0
2022-11-25 12:20:00,93.48,93.52,93.39,93.52,7275.0,86.8591,86.8963,86.7755,86.8963,7275.0
2022-11-25 12:30:00,93.49,93.58,93.32,93.37,14701.0,86.8684,86.952,86.7104,86.7569,14701.0
2022-11-25 12:40:00,93.39,93.55,93.38,93.42,19601.0,86.7755,86.9242,86.7662,86.8034,19601.0
2022-11-25 12:50:00,93.45,93.47,92.89,92.92,107731.0,86.8312,86.8498,86.3109,86.3388,107731.0
2022-11-28 09:30:00,91.36,91.86,91.05,91.53,91521.0,84.8893,85.3539,84.6012,85.0472,91521.0
2022-11-28 09:40:00,91.65,92.56,91.41,92.02,22657.0,85.1587,86.0043,84.9357,85.5025,22657.0
2022-11-28 09:50:00,91.97,92.2,91.79,92.15,17481.0,85.4561,85.6698,85.2888,85.6233,17481.0
2022-11-28 10:00:00,92.19,92.48,92.13,92.34,23165.0,85.6605,85.9299,85.6047,85.7999,23165.0
2022-11-28 10:10:00,92.3,92.34,91.91,92.02,13805.0,85.7627,85.7999,85.4003,85.5025,13805.0
2022-11-28 10:20:00,92.02,92.06,91.38,91.57,23195.0,85.5025,85.5397,84.9078,85.0844,23195.0
2022-11-28 10:30:00,91.55,91.77,91.55,91.67,17009.0,85.0658,85.2702,85.0658,85.1773,17009.0
2022-11-28 10:40:00,91.64,91.88,91.63,91.73,16435.0,85.1494,85.3724,85.1401,85.2331,16435.0
2022-11-28 10:50:00,91.73,91.78,91.46,91.48,8047.0,85.2331,85.2795,84.9822,85.0008,8047.0
2022-11-28 11:00:00,91.52,91.68,91.5,91.66,10491.0,85.0379,85.1866,85.0193,85.168,10491.0
2022-11-28 11:10:00,91.67,91.94,91.6,91.75,25694.0,85.1773,85.4282,85.1123,85.2516,25694.0
2022-11-28 11:20:00,91.69,91.81,91.58,91.7,10225.0,85.1959,85.3074,85.0937,85.2052,10225.0
2022-11-28 11:30:00,91.75,92.02,91.7,91.95,10158.0,85.2516,85.5025,85.2052,85.4375,10158.0
2022-11-28 11:40:00,91.93,92.13,91.85,92.13,13131.0,85.4189,85.6047,85.3446,85.6047,13131.0
2022-11-28 11:50:00,92.12,92.24,92.05,92.15,9770.0,85.5954,85.7069,85.5304,85.6233,9770.0
2022-11-28 12:00:00,92.13,92.25,91.69,91.69,22405.0,85.6047,85.7162,85.1959,85.1959,22405.0
2022-11-28 12:10:00,91.7,91.87,91.62,91.81,18606.0,85.2052,85.3631,85.1308,85.3074,18606.0
2022-11-28 12:20:00,91.83,91.88,91.75,91.77,9995.0,85.326,85.3724,85.2516,85.2702,9995.0
2022-11-28 12:30:00,91.76,91.97,91.75,91.91,13790.0,85.2609,85.4561,85.2516,85.4003,13790.0
2022-11-28 12:40:00,91.94,91.99,91.79,91.79,12580.0,85.4282,85.4746,85.2888,85.2888,12580.0
2022-11-28 12:50:00,91.75,91.76,91.6,91.68,16183.0,85.2516,85.2609,85.1123,85.1866,16183.0
2022-11-28 13:00:00,91.68,91.86,91.64,91.81,9412.0,85.1866,85.3539,85.1494,85.3074,9412.0
2022-11-28 13:10:00,91.81,91.98,91.73,91.98,9214.0,85.3074,85.4654,85.2331,85.4654,9214.0
2022-11-28 13:20:00,91.94,92.1,91.92,92.1,12356.0,85.4282,85.5769,85.4096,85.5769,12356.0
2022-11-28 13:30:00,92.08,92.1,91.9,92.01,10221.0,85.5583,85.5769,85.391,85.4932,10221.0
2022-11-28 13:40:00,92.01,92.06,91.89,91.99,16078.0,85.4932,85.5397,85.3817,85.4746,16078.0
2022-11-28 13:50:00,91.98,91.98,91.61,91.69,10543.0,85.4654,85.4654,85.1216,85.1959,10543.0
2022-11-28 14:00:00,91.72,91.72,91.53,91.54,7555.0,85.2238,85.2238,85.0472,85.0565,7555.0
2022-11-28 14:10:00,91.54,91.54,91.3,91.37,9316.0,85.0565,85.0565,84.8335,84.8986,9316.0
2022-11-28 14:20:00,91.34,91.35,91.08,91.09,14622.0,84.8707,84.88,84.6291,84.6384,14622.0
2022-11-28 14:30:00,91.09,91.1,90.82,90.87,23079.0,84.6384,84.6477,84.3875,84.434,23079.0
2022-11-28 14:40:00,90.82,91.02,90.75,90.98,12352.0,84.3875,84.5733,84.3225,84.5362,12352.0
2022-11-28 14:50:00,90.98,91.19,90.98,91.11,11327.0,84.5362,84.7313,84.5362,84.657,11327.0
2022-11-28 15:00:00,91.11,91.23,91.01,91.01,17375.0,84.657,84.7685,84.5641,84.5641,17375.0
2022-11-28 15:10:00,91.0,91.01,90.65,90.74,18015.0,84.5548,84.5641,84.2296,84.3132,18015.0
2022-11-28 15:20:00,90.75,90.8,90.6,90.75,21769.0,84.3225,84.3689,84.1831,84.3225,21769.0
2022-11-28 15:30:00,90.77,90.77,90.55,90.75,41456.0,84.3411,84.3411,84.1366,84.3225,41456.0
2022-11-28 15:40:00,90.76,90.99,90.75,90.83,52865.0,84.3318,84.5455,84.3225,84.3968,52865.0
2022-11-28 15:50:00,90.83,91.33,90.83,91.3,225373.0,84.3968,84.8614,84.3968,84.8335,225373.0
2022-11-29 09:30:00,91.28,91.72,91.26,91.36,22746.0,84.8149,85.2238,84.7963,84.8893,22746.0
2022-11-29 09:40:00,91.4,91.77,91.35,91.77,7504.0,84.9264,85.2702,84.88,85.2702,7504.0
2022-11-29 09:50:00,91.69,91.79,91.53,91.67,4574.0,85.1959,85.2888,85.0472,85.1773,4574.0
2022-11-29 10:00:00,91.72,92.01,91.72,91.81,22958.0,85.2238,85.4932,85.2238,85.3074,22958.0
2022-11-29 10:10:00,91.83,91.89,91.43,91.58,14254.0,85.326,85.3817,84.9543,85.0937,14254.0
2022-11-29 10:20:00,91.54,91.98,91.53,91.92,12846.0,85.0565,85.4654,85.0472,85.4096,12846.0
2022-11-29 10:30:00,91.92,92.02,91.85,91.99,15436.0,85.4096,85.5025,85.3446,85.4746,15436.0
2022-11-29 10:40:00,92.04,92.08,91.84,91.94,14000.0,85.5211,85.5583,85.3353,85.4282,14000.0
2022-11-29 10:50:00,91.95,91.96,91.58,91.68,12047.0,85.4375,85.4468,85.0937,85.1866,12047.0
2022-11-29 11:00:00,91.65,91.71,90.5,90.54,49957.0,85.1587,85.2145,84.0902,84.1273,49957.0
2022-11-29 11:10:00,90.53,90.76,90.31,90.36,21148.0,84.1181,84.3318,83.9136,83.9601,21148.0
2022-11-29 11:20:00,90.28,90.3,89.68,89.75,69687.0,83.8858,83.9043,83.3283,83.3933,69687.0
2022-11-29 11:30:00,89.76,89.85,89.66,89.8,39913.0,83.4026,83.4862,83.3097,83.4398,39913.0
2022-11-29 11:40:00,89.8,89.97,89.73,89.84,27334.0,83.4398,83.5977,83.3747,83.4769,27334.0
2022-11-29 11:50:00,89.83,90.07,89.66,90.0,29532.0,83.4676,83.6906,83.3097,83.6256,29532.0
2022-11-29 12:00:00,89.98,90.05,89.86,90.0,18881.0,83.607,83.672,83.4955,83.6256,18881.0
2022-11-29 12:10:00,89.98,90.33,89.94,90.32,22218.0,83.607,83.9322,83.5698,83.9229,22218.0
2022-11-29 12:20:00,90.28,90.31,90.07,90.11,11126.0,83.8858,83.9136,83.6906,83.7278,11126.0
2022-11-29 12:30:00,90.09,90.59,90.08,90.54,7145.0,83.7092,84.1738,83.6999,84.1273,7145.0
2022-11-29 12:40:00,90.59,90.67,90.42,90.48,11671.0,84.1738,84.2481,84.0158,84.0716,11671.0
2022-11-29 12:50:00,90.5,90.65,90.49,90.64,7127.0,84.0902,84.2296,84.0809,84.2203,7127.0
2022-11-29 13:00:00,90.61,90.61,90.39,90.46,11679.0,84.1924,84.1924,83.988,84.053,11679.0
2022-11-29 13:10:00,90.42,90.54,90.15,90.25,8849.0,84.0158,84.1273,83.765,83.8579,8849.0
2022-11-29 13:20:00,90.23,90.24,89.8,89.83,10649.0,83.8393,83.8486,83.4398,83.4676,10649.0
2022-11-29 13:30:00,89.8,89.94,89.78,89.93,12067.0,83.4398,83.5698,83.4212,83.5605,12067.0
2022-11-29 13:40:00,89.93,90.22,89.9,90.16,26007.0,83.5605,83.83,83.5327,83.7743,26007.0
2022-11-29 13:50:00,90.15,90.25,90.01,90.22,12471.0,83.765,83.8579,83.6349,83.83,12471.0
2022-11-29 14:00:00,90.25,90.5,90.24,90.3,15756.0,83.8579,84.0902,83.8486,83.9043,15756.0
2022-11-29 14:10:00,90.33,90.34,90.1,90.15,22742.0,83.9322,83.9415,83.7185,83.765,22742.0
2022-11-29 14:20:00,90.14,90.16,90.04,90.06,15231.0,83.7557,83.7743,83.6628,83.6813,15231.0
2022-11-29 14:30:00,90.09,90.12,89.93,90.09,15334.0,83.7092,83.7371,83.5605,83.7092,15334.0
2022-11-29 14:40:00,90.08,90.09,89.86,89.89,9351.0,83.6999,83.7092,83.4955,83.5234,9351.0
2022-11-29 14:50:00,89.89,90.0,89.83,89.98,11884.0,83.5234,83.6256,83.4676,83.607,11884.0
2022-11-29 15:00:00,89.98,90.14,89.95,90.1,16129.0,83.607,83.7557,83.5791,83.7185,16129.0
2022-11-29 15:10:00,90.09,90.09,89.91,89.93,20944.0,83.7092,83.7092,83.542,83.5605,20944.0
2022-11-29 15:20:00,89.92,90.03,89.78,89.95,27475.0,83.5513,83.6535,83.4212,83.5791,27475.0
2022-11-29 15:30:00,89.96,90.21,89.94,90.13,20183.0,83.5884,83.8207,83.5698,83.7464,20183.0
2022-11-29 15:40:00,90.12,90.23,90.05,90.18,27499.0,83.7371,83.8393,83.672,83.7928,27499.0
2022-11-29 15:50:00,90.19,90.31,90.07,90.27,92428.0,83.8021,83.9136,83.6906,83.8765,92428.0
2022-11-30 09:30:00,90.76,91.0,90.22,90.22,42668.0,84.3318,84.5548,83.83,83.83,42668.0
2022-11-30 09:40:00,90.17,90.34,89.48,89.53,14538.0,83.7835,83.9415,83.1424,83.1889,14538.0
2022-11-30 09:50:00,89.5,89.77,89.32,89.6,9734.0,83.161,83.4119,82.9938,83.2539,9734.0
2022-11-30 10:00:00,89.53,90.14,89.14,90.14,20378.0,83.1889,83.7557,82.8265,83.7557,20378.0
2022-11-30 10:10:00,90.15,90.15,89.67,89.89,10414.0,83.765,83.765,83.319,83.5234,10414.0
2022-11-30 10:20:00,89.91,90.11,89.84,90.07,5903.0,83.542,83.7278,83.4769,83.6906,5903.0
2022-11-30 10:30:00,90.15,90.17,89.89,90.07,11150.0,83.765,83.7835,83.5234,83.6906,11150.0
2022-11-30 10:40:00,90.15,90.22,89.84,89.92,12346.0,83.765,83.83,83.4769,83.5513,12346.0
2022-11-30 10:50:00,89.89,90.1,89.83,89.98,9371.0,83.5234,83.7185,83.4676,83.607,9371.0
2022-11-30 11:00:00,90.03,90.13,89.83,90.13,15849.0,83.6535,83.7464,83.4676,83.7464,15849.0
2022-11-30 11:10:00,90.07,90.18,89.91,90.0,20171.0,83.6906,83.7928,83.542,83.6256,20171.0
2022-11-30 11:20:00,90.04,90.17,90.01,90.1,15072.0,83.6628,83.7835,83.6349,83.7185,15072.0
2022-11-30 11:30:00,90.13,90.28,89.88,90.21,30705.0,83.7464,83.8858,83.5141,83.8207,30705.0
2022-11-30 11:40:00,90.26,90.26,90.01,90.1,20324.0,83.8672,83.8672,83.6349,83.7185,20324.0
2022-11-30 11:50:00,90.08,90.15,89.88,89.91,13258.0,83.6999,83.765,83.5141,83.542,13258.0
2022-11-30 12:00:00,89.93,90.01,89.81,89.83,10002.0,83.5605,83.6349,83.449,83.4676,10002.0
2022-11-30 12:10:00,89.87,89.89,89.4,89.41,9177.0,83.5048,83.5234,83.0681,83.0774,9177.0
2022-11-30 12:20:00,89.41,89.46,89.23,89.44,12684.0,83.0774,83.1238,82.9101,83.1053,12684.0
2022-11-30 12:30:00,89.43,89.54,89.35,89.38,15161.0,83.096,83.1982,83.0216,83.0495,15161.0
2022-11-30 12:40:00,89.41,89.6,89.39,89.55,7962.0,83.0774,83.2539,83.0588,83.2075,7962.0
2022-11-30 12:50:00,89.58,89.74,89.57,89.69,10506.0,83.2353,83.384,83.226,83.3375,10506.0
2022-11-30 13:00:00,89.68,90.03,89.68,89.99,8078.0,83.3283,83.6535,83.3283,83.6163,8078.0
2022-11-30 13:10:00,90.04,90.12,89.9,89.95,15171.0,83.6628,83.7371,83.5327,83.5791,15171.0
2022-11-30 13:20:00,89.96,90.01,89.91,89.96,7350.0,83.5884,83.6349,83.542,83.5884,7350.0
2022-11-30 13:30:00,89.94,91.35,89.73,91.25,80884.0,83.5698,84.88,83.3747,84.7871,80884.0
2022-11-30 13:40:00,91.3,91.5,90.79,91.13,21361.0,84.8335,85.0193,84.3596,84.6756,21361.0
2022-11-30 13:50:00,91.09,92.04,91.04,91.96,14988.0,84.6384,85.5211,84.5919,85.4468,14988.0
2022-11-30 14:00:00,91.97,92.79,91.9,92.69,53899.0,85.4561,86.218,85.391,86.1251,53899.0
2022-11-30 14:10:00,92.61,93.84,92.6,93.84,25555.0,86.0507,87.1936,86.0414,87.1936,25555.0
2022-11-30 14:20:00,93.72,93.98,93.44,93.8,23021.0,87.0821,87.3237,86.8219,87.1564,23021.0
2022-11-30 14:30:00,93.77,93.82,93.54,93.55,18615.0,87.1286,87.175,86.9149,86.9242,18615.0
2022-11-30 14:40:00,93.61,93.77,93.38,93.69,50856.0,86.9799,87.1286,86.7662,87.0542,50856.0
2022-11-30 14:50:00,93.66,93.96,93.64,93.91,28788.0,87.0264,87.3051,87.0078,87.2587,28788.0
2022-11-30 15:00:00,93.94,94.22,93.79,94.22,25792.0,87.2865,87.5467,87.1472,87.5467,25792.0
2022-11-30 15:10:00,94.22,94.52,94.1,94.33,22440.0,87.5467,87.8255,87.4352,87.6489,22440.0
2022-11-30 15:20:00,94.35,94.77,94.27,94.73,35702.0,87.6675,88.0577,87.5932,88.0206,35702.0
2022-11-30 15:30:00,94.68,94.95,94.61,94.76,59558.0,87.9741,88.225,87.9091,88.0485,59558.0
2022-11-30 15:40:00,94.7,94.92,94.57,94.7,61983.0,87.9927,88.1971,87.8719,87.9927,61983.0
2022-11-30 15:50:00,94.73,95.65,94.71,95.6,435050.0,88.0206,88.8754,88.002,88.829,435050.0
2022-12-01 09:30:00,96.14,96.96,95.73,96.31,50101.0,89.3307,90.0926,88.9498,89.4887,50101.0
2022-12-01 09:40:00,96.44,96.74,96.22,96.68,76890.0,89.6095,89.8882,89.405,89.8325,76890.0
2022-12-01 09:50:00,96.66,96.77,96.38,96.6,27511.0,89.8139,89.9161,89.5537,89.7581,27511.0
2022-12-01 10:00:00,96.58,97.0,96.1,96.17,71939.0,89.7395,90.1298,89.2935,89.3586,71939.0
2022-12-01 10:10:00,96.21,96.6,95.06,95.13,35232.0,89.3958,89.7581,88.3272,88.3922,35232.0
2022-12-01 10:20:00,95.18,95.26,94.83,94.87,16003.0,88.4387,88.513,88.1135,88.1507,16003.0
2022-12-01 10:30:00,94.94,95.1,94.65,94.99,11355.0,88.2157,88.3644,87.9462,88.2622,11355.0
2022-12-01 10:40:00,95.03,95.51,94.91,95.49,18303.0,88.2993,88.7453,88.1878,88.7267,18303.0
2022-12-01 10:50:00,95.62,95.95,95.45,95.95,16193.0,88.8475,89.1542,88.6896,89.1542,16193.0
2022-12-01 11:00:00,95.96,95.97,95.47,95.72,10708.0,89.1635,89.1728,88.7082,88.9405,10708.0
2022-12-01 11:10:00,95.72,95.72,95.03,95.03,10197.0,88.9405,88.9405,88.2993,88.2993,10197.0
2022-12-01 11:20:00,94.97,95.38,94.97,95.29,11747.0,88.2436,88.6245,88.2436,88.5409,11747.0
2022-12-01 11:30:00,95.35,95.61,95.29,95.35,11383.0,88.5967,88.8383,88.5409,88.5967,11383.0
2022-12-01 11:40:00,95.35,95.52,95.12,95.16,11915.0,88.5967,88.7546,88.383,88.4201,11915.0
2022-12-01 11:50:00,95.17,95.27,94.96,95.16,8600.0,88.4294,88.5223,88.2343,88.4201,8600.0
2022-12-01 12:00:00,95.18,95.23,94.68,94.75,10517.0,88.4387,88.4852,87.9741,88.0392,10517.0
2022-12-01 12:10:00,94.78,95.08,94.72,94.96,10940.0,88.067,88.3458,88.0113,88.2343,10940.0
2022-12-01 12:20:00,95.02,95.35,95.02,95.33,4359.0,88.29,88.5967,88.29,88.5781,4359.0
2022-12-01 12:30:00,95.37,95.47,95.26,95.28,10001.0,88.6152,88.7082,88.513,88.5316,10001.0
2022-12-01 12:40:00,95.33,95.34,95.08,95.09,6711.0,88.5781,88.5874,88.3458,88.3551,6711.0
2022-12-01 12:50:00,95.09,95.24,94.97,95.12,6839.0,88.3551,88.4945,88.2436,88.383,6839.0
2022-12-01 13:00:00,95.12,95.38,95.07,95.31,6465.0,88.383,88.6245,88.3365,88.5595,6465.0
2022-12-01 13:10:00,95.33,95.39,94.85,94.88,18834.0,88.5781,88.6338,88.1321,88.16,18834.0
2022-12-01 13:20:00,94.89,95.16,94.89,95.08,5642.0,88.1692,88.4201,88.1692,88.3458,5642.0
2022-12-01 13:30:00,95.11,95.21,95.01,95.09,6198.0,88.3737,88.4666,88.2807,88.3551,6198.0
2022-12-01 13:40:00,95.14,95.41,95.14,95.22,14417.0,88.4015,88.6524,88.4015,88.4759,14417.0
2022-12-01 13:50:00,95.17,95.32,95.06,95.29,28528.0,88.4294,88.5688,88.3272,88.5409,28528.0
2022-12-01 14:00:00,95.24,95.24,94.91,94.98,6216.0,88.4945,88.4945,88.1878,88.2529,6216.0
2022-12-01 14:10:00,94.95,95.13,94.95,95.01,5817.0,88.225,88.3922,88.225,88.2807,5817.0
2022-12-01 14:20:00,95.03,95.18,94.97,95.18,13231.0,88.2993,88.4387,88.2436,88.4387,13231.0
2022-12-01 14:30:00,95.18,95.21,95.07,95.14,10925.0,88.4387,88.4666,88.3365,88.4015,10925.0
2022-12-01 14:40:00,95.13,95.28,95.09,95.26,13646.0,88.3922,88.5316,88.3551,88.513,13646.0
2022-12-01 14:50:00,95.23,95.4,95.09,95.25,9109.0,88.4852,88.6431,88.3551,88.5037,9109.0
2022-12-01 15:00:00,95.27,95.49,95.21,95.41,9781.0,88.5223,88.7267,88.4666,88.6524,9781.0
2022-12-01 15:10:00,95.41,95.43,95.21,95.28,28755.0,88.6524,88.671,88.4666,88.5316,28755.0
2022-12-01 15:20:00,95.29,95.29,95.11,95.24,30616.0,88.5409,88.5409,88.3737,88.4945,30616.0
2022-12-01 15:30:00,95.25,95.47,95.25,95.4,24263.0,88.5037,88.7082,88.5037,88.6431,24263.0
2022-12-01 15:40:00,95.38,95.52,95.13,95.2,26931.0,88.6245,88.7546,88.3922,88.4573,26931.0
2022-12-01 15:50:00,95.22,95.47,94.88,94.97,167390.0,88.4759,88.7082,88.16,88.2436,167390.0
2022-12-02 09:30:00,92.99,93.5,92.02,93.24,48466.0,86.4038,86.8777,85.5025,86.6361,48466.0
2022-12-02 09:40:00,93.32,93.32,92.15,92.3,11345.0,86.7104,86.7104,85.6233,85.7627,11345.0
2022-12-02 09:50:00,92.25,92.61,91.98,92.28,10972.0,85.7162,86.0507,85.4654,85.7441,10972.0
2022-12-02 10:00:00,92.3,92.54,92.13,92.36,13913.0,85.7627,85.9857,85.6047,85.8184,13913.0
2022-12-02 10:10:00,92.41,93.08,92.41,92.9,10239.0,85.8649,86.4874,85.8649,86.3202,10239.0
2022-12-02 10:20:00,92.9,93.11,92.63,92.76,10762.0,86.3202,86.5153,86.0693,86.1901,10762.0
2022-12-02 10:30:00,92.75,93.17,92.68,92.95,9701.0,86.1808,86.5711,86.1158,86.3666,9701.0
2022-12-02 10:40:00,92.96,93.29,92.92,93.09,5675.0,86.3759,86.6826,86.3388,86.4967,5675.0
2022-12-02 10:50:00,93.09,93.31,92.97,92.98,10374.0,86.4967,86.7012,86.3852,86.3945,10374.0
2022-12-02 11:00:00,92.98,93.06,92.85,92.99,8611.0,86.3945,86.4689,86.2737,86.4038,8611.0
2022-12-02 11:10:00,92.97,93.08,92.91,93.07,6353.0,86.3852,86.4874,86.3295,86.4782,6353.0
2022-12-02 11:20:00,93.08,93.41,93.07,93.34,9047.0,86.4874,86.7941,86.4782,86.729,9047.0
2022-12-02 11:30:00,93.31,93.38,93.2,93.23,8224.0,86.7012,86.7662,86.5989,86.6268,8224.0
2022-12-02 11:40:00,93.22,93.45,93.21,93.22,15572.0,86.6175,86.8312,86.6082,86.6175,15572.0
2022-12-02 11:50:00,93.22,93.43,93.1,93.22,15325.0,86.6175,86.8127,86.506,86.6175,15325.0
2022-12-02 12:00:00,93.2,93.26,93.04,93.18,6095.0,86.5989,86.6547,86.4503,86.5804,6095.0
2022-12-02 12:10:00,93.12,93.26,93.01,93.02,5191.0,86.5246,86.6547,86.4224,86.4317,5191.0
2022-12-02 12:20:00,93.03,93.1,92.97,93.04,9352.0,86.441,86.506,86.3852,86.4503,9352.0
2022-12-02 12:30:00,93.04,93.04,92.63,92.71,6615.0,86.4503,86.4503,86.0693,86.1436,6615.0
2022-12-02 12:40:00,92.66,92.71,92.57,92.66,8478.0,86.0972,86.1436,86.0136,86.0972,8478.0
2022-12-02 12:50:00,92.68,92.72,92.52,92.57,6396.0,86.1158,86.1529,85.9671,86.0136,6396.0
2022-12-02 13:00:00,92.52,92.65,92.32,92.32,4849.0,85.9671,86.0879,85.7813,85.7813,4849.0
2022-12-02 13:10:00,92.3,92.56,92.22,92.56,14202.0,85.7627,86.0043,85.6884,86.0043,14202.0
2022-12-02 13:20:00,92.53,92.58,92.39,92.48,7485.0,85.9764,86.0229,85.8463,85.9299,7485.0
2022-12-02 13:30:00,92.53,92.53,92.33,92.38,6783.0,85.9764,85.9764,85.7906,85.837,6783.0
2022-12-02 13:40:00,92.38,92.52,92.36,92.46,14169.0,85.837,85.9671,85.8184,85.9114,14169.0
2022-12-02 13:50:00,92.44,92.55,92.34,92.45,17483.0,85.8928,85.995,85.7999,85.9021,17483.0
2022-12-02 14:00:00,92.42,92.46,92.22,92.22,12881.0,85.8742,85.9114,85.6884,85.6884,12881.0
2022-12-02 14:10:00,92.22,92.31,92.02,92.26,33238.0,85.6884,85.772,85.5025,85.7255,33238.0
2022-12-02 14:20:00,92.29,92.42,92.22,92.39,7183.0,85.7534,85.8742,85.6884,85.8463,7183.0
2022-12-02 14:30:00,92.37,92.68,92.34,92.63,8837.0,85.8277,86.1158,85.7999,86.0693,8837.0
2022-12-02 14:40:00,92.65,92.92,92.63,92.89,14859.0,86.0879,86.3388,86.0693,86.3109,14859.0
2022-12-02 14:50:00,92.92,93.19,92.89,93.16,15035.0,86.3388,86.5897,86.3109,86.5618,15035.0
2022-12-02 15:00:00,93.2,93.55,93.19,93.51,17296.0,86.5989,86.9242,86.5897,86.887,17296.0
2022-12-02 15:10:00,93.5,93.78,93.4,93.75,9493.0,86.8777,87.1379,86.7848,87.11,9493.0
2022-12-02 15:20:00,93.72,93.78,93.49,93.59,13629.0,87.0821,87.1379,86.8684,86.9613,13629.0
2022-12-02 15:30:00,93.58,93.67,93.39,93.55,44117.0,86.952,87.0357,86.7755,86.9242,44117.0
2022-12-02 15:40:00,93.59,93.66,93.53,93.62,21817.0,86.9613,87.0264,86.9056,86.9892,21817.0
2022-12-02 15:50:00,93.63,93.99,93.61,93.98,106280.0,86.9985,87.333,86.9799,87.3237,106280.0
2022-12-05 09:30:00,93.6,93.96,93.45,93.62,30832.0,86.9706,87.3051,86.8312,86.9892,30832.0
2022-12-05 09:40:00,93.67,93.67,93.13,93.53,8820.0,87.0357,87.0357,86.5339,86.9056,8820.0
2022-12-05 09:50:00,93.68,93.93,93.49,93.77,10219.0,87.0449,87.2772,86.8684,87.1286,10219.0
2022-12-05 10:00:00,93.64,93.66,93.02,93.42,17602.0,87.0078,87.0264,86.4317,86.8034,17602.0
2022-12-05 10:10:00,93.41,94.0,93.38,93.69,11242.0,86.7941,87.3423,86.7662,87.0542,11242.0
2022-12-05 10:20:00,93.64,93.9,93.52,93.63,4559.0,87.0078,87.2494,86.8963,86.9985,4559.0
2022-12-05 10:30:00,93.59,93.86,93.41,93.86,5950.0,86.9613,87.2122,86.7941,87.2122,5950.0
2022-12-05 10:40:00,93.9,94.2,93.9,94.18,9319.0,87.2494,87.5281,87.2494,87.5095,9319.0
2022-12-05 10:50:00,94.26,94.33,94.02,94.18,10000.0,87.5839,87.6489,87.3609,87.5095,10000.0
2022-12-05 11:00:00,94.26,94.48,94.18,94.48,9909.0,87.5839,87.7883,87.5095,87.7883,9909.0
2022-12-05 11:10:00,94.49,94.83,94.17,94.3,12779.0,87.7976,88.1135,87.5002,87.621,12779.0
2022-12-05 11:20:00,94.3,94.41,94.22,94.3,25755.0,87.621,87.7232,87.5467,87.621,25755.0
2022-12-05 11:30:00,94.3,94.32,94.0,94.23,16342.0,87.621,87.6396,87.3423,87.556,16342.0
2022-12-05 11:40:00,94.23,94.46,94.23,94.4,11081.0,87.556,87.7697,87.556,87.714,11081.0
2022-12-05 11:50:00,94.43,94.54,94.18,94.25,31260.0,87.7418,87.844,87.5095,87.5746,31260.0
2022-12-05 12:00:00,94.23,94.31,93.99,94.03,29979.0,87.556,87.6303,87.333,87.3702,29979.0
2022-12-05 12:10:00,94.0,94.17,93.96,94.09,10764.0,87.3423,87.5002,87.3051,87.4259,10764.0
2022-12-05 12:20:00,94.07,94.09,93.91,93.95,13453.0,87.4073,87.4259,87.2587,87.2958,13453.0
2022-12-05 12:30:00,93.91,94.01,93.58,93.59,9531.0,87.2587,87.3516,86.952,86.9613,9531.0
2022-12-05 12:40:00,93.59,93.59,93.39,93.43,7148.0,86.9613,86.9613,86.7755,86.8127,7148.0
2022-12-05 12:50:00,93.46,93.46,93.29,93.38,6347.0,86.8405,86.8405,86.6826,86.7662,6347.0
2022-12-05 13:00:00,93.38,93.47,93.27,93.44,10423.0,86.7662,86.8498,86.664,86.8219,10423.0
2022-12-05 13:10:00,93.47,93.64,93.41,93.59,7604.0,86.8498,87.0078,86.7941,86.9613,7604.0
2022-12-05 13:20:00,93.56,93.56,93.43,93.55,7051.0,86.9334,86.9334,86.8127,86.9242,7051.0
2022-12-05 13:30:00,93.56,93.63,93.37,93.49,11620.0,86.9334,86.9985,86.7569,86.8684,11620.0
2022-12-05 13:40:00,93.49,93.49,93.2,93.2,6186.0,86.8684,86.8684,86.5989,86.5989,6186.0
2022-12-05 13:50:00,93.17,93.17,92.71,92.71,8210.0,86.5711,86.5711,86.1436,86.1436,8210.0
2022-12-05 14:00:00,92.75,92.82,92.63,92.82,17476.0,86.1808,86.2459,86.0693,86.2459,17476.0
2022-12-05 14:10:00,92.84,93.11,92.83,92.95,14035.0,86.2644,86.5153,86.2551,86.3666,14035.0
2022-12-05 14:20:00,92.98,92.99,92.74,92.75,7028.0,86.3945,86.4038,86.1715,86.1808,7028.0
2022-12-05 14:30:00,92.73,92.73,92.5,92.65,8202.0,86.1622,86.1622,85.9485,86.0879,8202.0
2022-12-05 14:40:00,92.59,92.62,92.3,92.49,14631.0,86.0321,86.06,85.7627,85.9392,14631.0
2022-12-05 14:50:00,92.47,92.68,92.46,92.61,13049.0,85.9206,86.1158,85.9114,86.0507,13049.0
2022-12-05 15:00:00,92.62,92.86,92.62,92.86,23335.0,86.06,86.283,86.06,86.283,23335.0
2022-12-05 15:10:00,92.83,93.07,92.8,92.87,36491.0,86.2551,86.4782,86.2273,86.2923,36491.0
2022-12-05 15:20:00,92.87,93.07,92.85,92.92,19847.0,86.2923,86.4782,86.2737,86.3388,19847.0
2022-12-05 15:30:00,92.94,93.36,92.94,93.18,18913.0,86.3574,86.7476,86.3574,86.5804,18913.0
2022-12-05 15:40:00,93.15,93.3,93.09,93.27,23904.0,86.5525,86.6919,86.4967,86.664,23904.0
2022-12-05 15:50:00,93.32,93.82,93.18,93.75,151851.0,86.7104,87.175,86.5804,87.11,151851.0
2022-12-06 09:30:00,93.59,93.76,93.0,93.06,24578.0,86.9613,87.1193,86.4131,86.4689,24578.0
2022-12-06 09:40:00,93.01,93.25,92.68,92.94,13084.0,86.4224,86.6454,86.1158,86.3574,13084.0
2022-12-06 09:50:00,92.88,92.91,92.28,92.29,9247.0,86.3016,86.3295,85.7441,85.7534,9247.0
2022-12-06 10:00:00,92.24,92.41,91.61,91.75,14253.0,85.7069,85.8649,85.1216,85.2516,14253.0
2022-12-06 10:10:00,91.73,92.0,91.69,91.9,31977.0,85.2331,85.4839,85.1959,85.391,31977.0
2022-12-06 10:20:00,91.87,92.18,91.77,92.0,15175.0,85.3631,85.6512,85.2702,85.4839,15175.0
2022-12-06 10:30:00,91.95,92.13,91.81,91.89,13644.0,85.4375,85.6047,85.3074,85.3817,13644.0
2022-12-06 10:40:00,91.92,92.34,91.69,92.16,9595.0,85.4096,85.7999,85.1959,85.6326,9595.0
2022-12-06 10:50:00,92.24,92.27,91.88,91.9,6595.0,85.7069,85.7348,85.3724,85.391,6595.0
2022-12-06 11:00:00,91.88,92.01,91.67,91.67,11221.0,85.3724,85.4932,85.1773,85.1773,11221.0
2022-12-06 11:10:00,91.7,91.92,91.61,91.7,7634.0,85.2052,85.4096,85.1216,85.2052,7634.0
2022-12-06 11:20:00,91.72,91.97,91.66,91.89,8590.0,85.2238,85.4561,85.168,85.3817,8590.0
2022-12-06 11:30:00,91.91,92.06,91.74,91.82,8971.0,85.4003,85.5397,85.2423,85.3167,8971.0
2022-12-06 11:40:00,91.86,92.21,91.86,92.12,6037.0,85.3539,85.6791,85.3539,85.5954,6037.0
2022-12-06 11:50:00,92.11,92.16,91.89,92.0,11148.0,85.5861,85.6326,85.3817,85.4839,11148.0
2022-12-06 12:00:00,91.98,92.23,91.95,92.16,9604.0,85.4654,85.6976,85.4375,85.6326,9604.0
2022-12-06 12:10:00,92.15,92.22,91.82,91.85,9274.0,85.6233,85.6884,85.3167,85.3446,9274.0
2022-12-06 12:20:00,91.85,92.19,91.85,92.04,8004.0,85.3446,85.6605,85.3446,85.5211,8004.0
2022-12-06 12:30:00,92.06,92.25,91.99,92.13,12684.0,85.5397,85.7162,85.4746,85.6047,12684.0
2022-12-06 12:40:00,92.17,92.18,92.05,92.14,10736.0,85.6419,85.6512,85.5304,85.614,10736.0
2022-12-06 12:50:00,92.15,92.15,91.83,91.87,8482.0,85.6233,85.6233,85.326,85.3631,8482.0
2022-12-06 13:00:00,91.83,91.98,91.64,91.64,8288.0,85.326,85.4654,85.1494,85.1494,8288.0
2022-12-06 13:10:00,91.64,91.89,91.64,91.89,7345.0,85.1494,85.3817,85.1494,85.3817,7345.0
2022-12-06 13:20:00,91.88,91.9,91.66,91.72,7827.0,85.3724,85.391,85.168,85.2238,7827.0
2022-12-06 13:30:00,91.7,92.0,91.62,91.96,17549.0,85.2052,85.4839,85.1308,85.4468,17549.0
2022-12-06 13:40:00,91.94,92.27,91.93,92.27,59634.0,85.4282,85.7348,85.4189,85.7348,59634.0
2022-12-06 13:50:00,92.31,92.36,92.19,92.29,9269.0,85.772,85.8184,85.6605,85.7534,9269.0
2022-12-06 14:00:00,92.27,92.31,91.79,91.85,15725.0,85.7348,85.772,85.2888,85.3446,15725.0
2022-12-06 14:10:00,91.82,92.05,91.7,91.9,39374.0,85.3167,85.5304,85.2052,85.391,39374.0
2022-12-06 14:20:00,91.9,91.99,91.76,91.78,67513.0,85.391,85.4746,85.2609,85.2795,67513.0
2022-12-06 14:30:00,91.75,91.8,91.34,91.59,23248.0,85.2516,85.2981,84.8707,85.103,23248.0
2022-12-06 14:40:00,91.59,91.78,91.59,91.65,20055.0,85.103,85.2795,85.103,85.1587,20055.0
2022-12-06 14:50:00,91.65,91.86,91.6,91.7,22685.0,85.1587,85.3539,85.1123,85.2052,22685.0
2022-12-06 15:00:00,91.68,92.08,91.67,91.84,23668.0,85.1866,85.5583,85.1773,85.3353,23668.0
2022-12-06 15:10:00,91.83,91.83,91.48,91.54,19601.0,85.326,85.326,85.0008,85.0565,19601.0
2022-12-06 15:20:00,91.55,91.6,91.16,91.21,38225.0,85.0658,85.1123,84.7034,84.7499,38225.0
2022-12-06 15:30:00,91.21,91.66,91.21,91.6,50181.0,84.7499,85.168,84.7499,85.1123,50181.0
2022-12-06 15:40:00,91.58,92.27,91.52,92.17,63887.0,85.0937,85.7348,85.0379,85.6419,63887.0
2022-12-06 15:50:00,92.2,92.33,92.08,92.24,142944.0,85.6698,85.7906,85.5583,85.7069,142944.0
2022-12-07 09:30:00,91.31,92.57,91.31,92.31,78635.0,84.8428,86.0136,84.8428,85.772,78635.0
2022-12-07 09:40:00,92.34,92.36,91.37,91.37,35104.0,85.7999,85.8184,84.8986,84.8986,35104.0
2022-12-07 09:50:00,91.43,91.6,91.24,91.36,14986.0,84.9543,85.1123,84.7778,84.8893,14986.0
2022-12-07 10:00:00,91.42,91.97,91.28,91.79,17688.0,84.945,85.4561,84.8149,85.2888,17688.0
2022-12-07 10:10:00,91.8,91.95,91.31,91.71,15112.0,85.2981,85.4375,84.8428,85.2145,15112.0
2022-12-07 10:20:00,91.65,91.72,91.29,91.69,11666.0,85.1587,85.2238,84.8242,85.1959,11666.0
2022-12-07 10:30:00,91.68,91.77,91.23,91.23,14433.0,85.1866,85.2702,84.7685,84.7685,14433.0
2022-12-07 10:40:00,91.23,91.77,91.21,91.69,11356.0,84.7685,85.2702,84.7499,85.1959,11356.0
2022-12-07 10:50:00,91.76,92.09,91.76,91.87,16079.0,85.2609,85.5676,85.2609,85.3631,16079.0
2022-12-07 11:00:00,91.91,92.3,91.91,92.04,13137.0,85.4003,85.7627,85.4003,85.5211,13137.0
2022-12-07 11:10:00,92.04,92.04,91.69,91.69,9135.0,85.5211,85.5211,85.1959,85.1959,9135.0
2022-12-07 11:20:00,91.67,91.67,91.3,91.37,17001.0,85.1773,85.1773,84.8335,84.8986,17001.0
2022-12-07 11:30:00,91.37,91.45,91.25,91.41,7700.0,84.8986,84.9729,84.7871,84.9357,7700.0
2022-12-07 11:40:00,91.41,91.84,91.41,91.78,29189.0,84.9357,85.3353,84.9357,85.2795,29189.0
2022-12-07 11:50:00,91.74,92.14,91.7,92.02,10188.0,85.2423,85.614,85.2052,85.5025,10188.0
2022-12-07 12:00:00,92.05,92.14,91.7,91.77,12546.0,85.5304,85.614,85.2052,85.2702,12546.0
2022-12-07 12:10:00,91.77,91.98,91.7,91.73,15560.0,85.2702,85.4654,85.2052,85.2331,15560.0
2022-12-07 12:20:00,91.74,91.78,91.53,91.57,26119.0,85.2423,85.2795,85.0472,85.0844,26119.0
2022-12-07 12:30:00,91.61,91.83,91.59,91.82,24410.0,85.1216,85.326,85.103,85.3167,24410.0
2022-12-07 12:40:00,91.82,92.1,91.82,92.1,13356.0,85.3167,85.5769,85.3167,85.5769,13356.0
2022-12-07 12:50:00,92.05,92.05,91.88,91.95,17193.0,85.5304,85.5304,85.3724,85.4375,17193.0
2022-12-07 13:00:00,91.97,92.05,91.81,92.01,14054.0,85.4561,85.5304,85.3074,85.4932,14054.0
2022-12-07 13:10:00,92.03,92.2,91.99,92.12,8962.0,85.5118,85.6698,85.4746,85.5954,8962.0
2022-12-07 13:20:00,92.09,92.09,91.91,92.01,7701.0,85.5676,85.5676,85.4003,85.4932,7701.0
2022-12-07 13:30:00,92.01,92.01,91.77,91.91,12733.0,85.4932,85.4932,85.2702,85.4003,12733.0
2022-12-07 13:40:00,91.93,91.96,91.79,91.89,10584.0,85.4189,85.4468,85.2888,85.3817,10584.0
2022-12-07 13:50:00,91.89,91.89,91.6,91.6,6922.0,85.3817,85.3817,85.1123,85.1123,6922.0
2022-12-07 14:00:00,91.61,91.64,91.37,91.61,13983.0,85.1216,85.1494,84.8986,85.1216,13983.0
2022-12-07 14:10:00,91.62,91.88,91.6,91.71,11269.0,85.1308,85.3724,85.1123,85.2145,11269.0
2022-12-07 14:20:00,91.71,91.84,91.58,91.8,8454.0,85.2145,85.3353,85.0937,85.2981,8454.0
2022-12-07 14:30:00,91.78,91.88,91.69,91.85,10951.0,85.2795,85.3724,85.1959,85.3446,10951.0
2022-12-07 14:40:00,91.83,91.85,91.67,91.78,8160.0,85.326,85.3446,85.1773,85.2795,8160.0
2022-12-07 14:50:00,91.78,91.8,91.64,91.75,12419.0,85.2795,85.2981,85.1494,85.2516,12419.0
2022-12-07 15:00:00,91.77,92.0,91.74,91.74,13312.0,85.2702,85.4839,85.2423,85.2423,13312.0
2022-12-07 15:10:00,91.75,91.95,91.71,91.77,15997.0,85.2516,85.4375,85.2145,85.2702,15997.0
2022-12-07 15:20:00,91.79,91.9,91.71,91.87,16511.0,85.2888,85.391,85.2145,85.3631,16511.0
2022-12-07 15:30:00,91.88,92.07,91.88,91.95,33093.0,85.3724,85.549,85.3724,85.4375,33093.0
2022-12-07 15:40:00,91.97,91.99,91.82,91.85,31150.0,85.4561,85.4746,85.3167,85.3446,31150.0
2022-12-07 15:50:00,91.88,92.05,91.84,91.95,152583.0,85.3724,85.5304,85.3353,85.4375,152583.0
2022-12-08 09:30:00,92.56,92.74,92.08,92.35,64121.0,86.0043,86.1715,85.5583,85.8091,64121.0
2022-12-08 09:40:00,92.25,92.66,92.15,92.62,8395.0,85.7162,86.0972,85.6233,86.06,8395.0
2022-12-08 09:50:00,92.55,93.19,92.55,93.15,11650.0,85.995,86.5897,85.995,86.5525,11650.0
2022-12-08 10:00:00,93.23,93.5,93.0,93.25,10412.0,86.6268,86.8777,86.4131,86.6454,10412.0
2022-12-08 10:10:00,93.31,94.04,93.3,94.04,23925.0,86.7012,87.3794,86.6919,87.3794,23925.0
2022-12-08 10:20:00,93.99,94.56,93.99,94.43,10770.0,87.333,87.8626,87.333,87.7418,10770.0
2022-12-08 10:30:00,94.46,94.94,94.36,94.86,16475.0,87.7697,88.2157,87.6768,88.1414,16475.0
2022-12-08 10:40:00,94.84,94.85,94.65,94.81,11298.0,88.1228,88.1321,87.9462,88.0949,11298.0
2022-12-08 10:50:00,94.85,95.06,94.71,94.96,14528.0,88.1321,88.3272,88.002,88.2343,14528.0
2022-12-08 11:00:00,95.0,95.17,94.8,94.8,7917.0,88.2715,88.4294,88.0856,88.0856,7917.0
2022-12-08 11:10:00,94.72,95.3,94.72,94.79,21442.0,88.0113,88.5502,88.0113,88.0763,21442.0
2022-12-08 11:20:00,94.82,94.86,94.5,94.86,8927.0,88.1042,88.1414,87.8069,88.1414,8927.0
2022-12-08 11:30:00,94.86,95.01,94.79,94.86,12887.0,88.1414,88.2807,88.0763,88.1414,12887.0
2022-12-08 11:40:00,94.79,95.13,94.66,95.13,15491.0,88.0763,88.3922,87.9555,88.3922,15491.0
2022-12-08 11:50:00,95.11,95.28,95.1,95.1,10206.0,88.3737,88.5316,88.3644,88.3644,10206.0
2022-12-08 12:00:00,95.05,95.11,94.72,94.9,9013.0,88.3179,88.3737,88.0113,88.1785,9013.0
2022-12-08 12:10:00,94.87,94.95,94.74,94.81,7618.0,88.1507,88.225,88.0299,88.0949,7618.0
2022-12-08 12:20:00,94.8,94.8,94.46,94.55,6958.0,88.0856,88.0856,87.7697,87.8533,6958.0
2022-12-08 12:30:00,94.49,94.57,94.4,94.4,3692.0,87.7976,87.8719,87.714,87.714,3692.0
2022-12-08 12:40:00,94.35,94.56,94.33,94.56,8477.0,87.6675,87.8626,87.6489,87.8626,8477.0
2022-12-08 12:50:00,94.58,94.71,94.58,94.64,7815.0,87.8812,88.002,87.8812,87.937,7815.0
2022-12-08 13:00:00,94.64,94.94,94.63,94.9,8000.0,87.937,88.2157,87.9277,88.1785,8000.0
2022-12-08 13:10:00,94.85,94.9,94.74,94.78,5935.0,88.1321,88.1785,88.0299,88.067,5935.0
2022-12-08 13:20:00,94.77,95.15,94.7,95.12,12637.0,88.0577,88.4108,87.9927,88.383,12637.0
2022-12-08 13:30:00,95.18,95.38,95.18,95.35,11567.0,88.4387,88.6245,88.4387,88.5967,11567.0
2022-12-08 13:40:00,95.34,95.45,95.29,95.29,6395.0,88.5874,88.6896,88.5409,88.5409,6395.0
2022-12-08 13:50:00,95.28,95.32,95.13,95.19,8905.0,88.5316,88.5688,88.3922,88.448,8905.0
2022-12-08 14:00:00,95.14,95.14,94.51,94.74,8947.0,88.4015,88.4015,87.8162,88.0299,8947.0
2022-12-08 14:10:00,94.73,94.93,94.53,94.92,18939.0,88.0206,88.2064,87.8347,88.1971,18939.0
2022-12-08 14:20:00,94.9,94.98,94.62,94.62,14033.0,88.1785,88.2529,87.9184,87.9184,14033.0
2022-12-08 14:30:00,94.65,94.66,94.47,94.6,8462.0,87.9462,87.9555,87.779,87.8998,8462.0
2022-12-08 14:40:00,94.63,94.65,94.55,94.64,8711.0,87.9277,87.9462,87.8533,87.937,8711.0
2022-12-08 14:50:00,94.63,94.94,94.54,94.81,18767.0,87.9277,88.2157,87.844,88.0949,18767.0
2022-12-08 15:00:00,94.81,94.9,94.62,94.9,15006.0,88.0949,88.1785,87.9184,88.1785,15006.0
2022-12-08 15:10:00,94.92,95.01,94.84,94.99,10234.0,88.1971,88.2807,88.1228,88.2622,10234.0
2022-12-08 15:20:00,94.97,95.21,94.87,95.21,16455.0,88.2436,88.4666,88.1507,88.4666,16455.0
2022-12-08 15:30:00,95.22,95.36,95.04,95.14,52150.0,88.4759,88.606,88.3086,88.4015,52150.0
2022-12-08 15:40:00,95.13,95.28,94.74,94.8,69260.0,88.3922,88.5316,88.0299,88.0856,69260.0
2022-12-08 15:50:00,94.78,95.21,94.6,95.18,207517.0,88.067,88.4666,87.8998,88.4387,207517.0
2022-12-09 09:30:00,94.59,95.0,93.91,94.7,43819.0,87.8905,88.2715,87.2587,87.9927,43819.0
2022-12-09 09:40:00,94.64,95.19,94.48,94.96,12536.0,87.937,88.448,87.7883,88.2343,12536.0
2022-12-09 09:50:00,94.96,95.15,94.61,95.06,7173.0,88.2343,88.4108,87.9091,88.3272,7173.0
2022-12-09 10:00:00,95.09,95.58,94.76,95.34,42355.0,88.3551,88.8104,88.0485,88.5874,42355.0
2022-12-09 10:10:00,95.27,95.49,95.11,95.24,5942.0,88.5223,88.7267,88.3737,88.4945,5942.0
2022-12-09 10:20:00,95.27,95.43,95.16,95.32,4535.0,88.5223,88.671,88.4201,88.5688,4535.0
2022-12-09 10:30:00,95.33,95.78,95.28,95.52,10223.0,88.5781,88.9962,88.5316,88.7546,10223.0
2022-12-09 10:40:00,95.43,95.52,95.11,95.15,10502.0,88.671,88.7546,88.3737,88.4108,10502.0
2022-12-09 10:50:00,95.1,95.84,95.1,95.83,14299.0,88.3644,89.052,88.3644,89.0427,14299.0
2022-12-09 11:00:00,95.82,95.82,95.39,95.42,8465.0,89.0334,89.0334,88.6338,88.6617,8465.0
2022-12-09 11:10:00,95.45,95.64,95.39,95.51,2614.0,88.6896,88.8661,88.6338,88.7453,2614.0
2022-12-09 11:20:00,95.51,95.67,95.49,95.61,6779.0,88.7453,88.894,88.7267,88.8383,6779.0
2022-12-09 11:30:00,95.6,95.86,95.5,95.61,6419.0,88.829,89.0705,88.736,88.8383,6419.0
2022-12-09 11:40:00,95.61,95.94,95.5,95.85,5000.0,88.8383,89.1449,88.736,89.0613,5000.0
2022-12-09 11:50:00,95.89,95.98,95.8,95.85,4301.0,89.0984,89.182,89.0148,89.0613,4301.0
2022-12-09 12:00:00,95.82,95.84,95.57,95.63,5066.0,89.0334,89.052,88.8011,88.8568,5066.0
2022-12-09 12:10:00,95.61,95.84,95.61,95.8,7367.0,88.8383,89.052,88.8383,89.0148,7367.0
2022-12-09 12:20:00,95.81,95.81,95.62,95.67,3595.0,89.0241,89.0241,88.8475,88.894,3595.0
2022-12-09 12:30:00,95.61,95.88,95.6,95.84,7014.0,88.8383,89.0891,88.829,89.052,7014.0
2022-12-09 12:40:00,95.87,95.98,95.74,95.87,8244.0,89.0798,89.182,88.959,89.0798,8244.0
2022-12-09 12:50:00,95.84,95.86,95.66,95.82,9865.0,89.052,89.0705,88.8847,89.0334,9865.0
2022-12-09 13:00:00,95.78,95.78,95.54,95.64,53542.0,88.9962,88.9962,88.7732,88.8661,53542.0
2022-12-09 13:10:00,95.64,95.64,95.41,95.52,8331.0,88.8661,88.8661,88.6524,88.7546,8331.0
2022-12-09 13:20:00,95.37,95.43,95.12,95.27,5044.0,88.6152,88.671,88.383,88.5223,5044.0
2022-12-09 13:30:00,95.24,95.39,95.23,95.39,5626.0,88.4945,88.6338,88.4852,88.6338,5626.0
2022-12-09 13:40:00,95.39,95.45,95.29,95.45,8357.0,88.6338,88.6896,88.5409,88.6896,8357.0
2022-12-09 13:50:00,95.44,95.48,95.35,95.43,4406.0,88.6803,88.7175,88.5967,88.671,4406.0
2022-12-09 14:00:00,95.43,95.43,95.22,95.4,51239.0,88.671,88.671,88.4759,88.6431,51239.0
2022-12-09 14:10:00,95.37,95.68,95.37,95.67,13572.0,88.6152,88.9033,88.6152,88.894,13572.0
2022-12-09 14:20:00,95.69,95.69,95.57,95.63,16887.0,88.9126,88.9126,88.8011,88.8568,16887.0
2022-12-09 14:30:00,95.62,95.73,95.57,95.58,49795.0,88.8475,88.9498,88.8011,88.8104,49795.0
2022-12-09 14:40:00,95.57,95.57,95.41,95.45,8533.0,88.8011,88.8011,88.6524,88.6896,8533.0
2022-12-09 14:50:00,95.43,95.63,95.37,95.59,10961.0,88.671,88.8568,88.6152,88.8197,10961.0
2022-12-09 15:00:00,95.59,95.82,95.55,95.67,23974.0,88.8197,89.0334,88.7825,88.894,23974.0
2022-12-09 15:10:00,95.68,95.8,95.57,95.63,12432.0,88.9033,89.0148,88.8011,88.8568,12432.0
2022-12-09 15:20:00,95.6,95.64,95.41,95.45,12736.0,88.829,88.8661,88.6524,88.6896,12736.0
2022-12-09 15:30:00,95.45,95.49,94.99,95.03,43346.0,88.6896,88.7267,88.2622,88.2993,43346.0
2022-12-09 15:40:00,95.01,95.06,94.84,94.84,39346.0,88.2807,88.3272,88.1228,88.1228,39346.0
2022-12-09 15:50:00,94.85,94.85,94.46,94.52,173655.0,88.1321,88.1321,87.7697,87.8255,173655.0
2022-12-12 09:30:00,93.95,94.21,93.67,93.7,73493.0,87.2958,87.5374,87.0357,87.0635,73493.0
2022-12-12 09:40:00,93.71,93.92,93.53,93.82,20882.0,87.0728,87.2679,86.9056,87.175,20882.0
2022-12-12 09:50:00,93.78,93.91,93.54,93.76,27266.0,87.1379,87.2587,86.9149,87.1193,27266.0
2022-12-12 10:00:00,93.76,94.12,93.66,94.0,12169.0,87.1193,87.4538,87.0264,87.3423,12169.0
2022-12-12 10:10:00,93.99,94.22,93.73,93.87,18408.0,87.333,87.5467,87.0914,87.2215,18408.0
2022-12-12 10:20:00,93.84,94.21,93.78,93.88,9085.0,87.1936,87.5374,87.1379,87.2308,9085.0
2022-12-12 10:30:00,93.88,94.02,93.77,94.0,9898.0,87.2308,87.3609,87.1286,87.3423,9898.0
2022-12-12 10:40:00,94.0,94.14,93.87,93.94,11688.0,87.3423,87.4724,87.2215,87.2865,11688.0
2022-12-12 10:50:00,93.85,94.16,93.8,94.16,11815.0,87.2029,87.4909,87.1564,87.4909,11815.0
2022-12-12 11:00:00,94.21,94.63,94.14,94.59,22385.0,87.5374,87.9277,87.4724,87.8905,22385.0
2022-12-12 11:10:00,94.61,94.61,94.23,94.23,11055.0,87.9091,87.9091,87.556,87.556,11055.0
2022-12-12 11:20:00,94.26,94.57,94.26,94.47,11106.0,87.5839,87.8719,87.5839,87.779,11106.0
2022-12-12 11:30:00,94.45,94.72,94.34,94.68,13341.0,87.7604,88.0113,87.6582,87.9741,13341.0
2022-12-12 11:40:00,94.6,94.79,94.6,94.73,8364.0,87.8998,88.0763,87.8998,88.0206,8364.0
2022-12-12 11:50:00,94.73,94.84,94.65,94.81,8519.0,88.0206,88.1228,87.9462,88.0949,8519.0
2022-12-12 12:00:00,94.82,94.93,94.73,94.78,7790.0,88.1042,88.2064,88.0206,88.067,7790.0
2022-12-12 12:10:00,94.81,94.84,94.67,94.82,8221.0,88.0949,88.1228,87.9648,88.1042,8221.0
2022-12-12 12:20:00,94.83,95.01,94.71,94.98,12765.0,88.1135,88.2807,88.002,88.2529,12765.0
2022-12-12 12:30:00,94.95,94.99,94.85,94.98,8392.0,88.225,88.2622,88.1321,88.2529,8392.0
2022-12-12 12:40:00,95.0,95.08,94.95,95.06,6873.0,88.2715,88.3458,88.225,88.3272,6873.0
2022-12-12 12:50:00,95.02,95.26,94.97,95.25,21154.0,88.29,88.513,88.2436,88.5037,21154.0
2022-12-12 13:00:00,95.26,95.44,95.16,95.24,20589.0,88.513,88.6803,88.4201,88.4945,20589.0
2022-12-12 13:10:00,95.27,95.3,95.09,95.2,11572.0,88.5223,88.5502,88.3551,88.4573,11572.0
2022-12-12 13:20:00,95.18,95.29,95.16,95.29,13737.0,88.4387,88.5409,88.4201,88.5409,13737.0
2022-12-12 13:30:00,95.33,95.47,95.33,95.43,13327.0,88.5781,88.7082,88.5781,88.671,13327.0
2022-12-12 13:40:00,95.44,95.56,95.42,95.56,13204.0,88.6803,88.7918,88.6617,88.7918,13204.0
2022-12-12 13:50:00,95.57,95.59,95.25,95.29,10842.0,88.8011,88.8197,88.5037,88.5409,10842.0
2022-12-12 14:00:00,95.25,95.28,95.07,95.11,8337.0,88.5037,88.5316,88.3365,88.3737,8337.0
2022-12-12 14:10:00,95.13,95.22,95.07,95.16,11582.0,88.3922,88.4759,88.3365,88.4201,11582.0
2022-12-12 14:20:00,95.16,95.3,95.08,95.25,15723.0,88.4201,88.5502,88.3458,88.5037,15723.0
2022-12-12 14:30:00,95.25,95.41,95.11,95.32,18554.0,88.5037,88.6524,88.3737,88.5688,18554.0
2022-12-12 14:40:00,95.33,95.55,95.33,95.49,16021.0,88.5781,88.7825,88.5781,88.7267,16021.0
2022-12-12 14:50:00,95.52,95.75,95.47,95.69,11494.0,88.7546,88.9683,88.7082,88.9126,11494.0
2022-12-12 15:00:00,95.72,96.31,95.72,96.3,24136.0,88.9405,89.4887,88.9405,89.4794,24136.0
2022-12-12 15:10:00,96.29,96.43,96.1,96.36,23707.0,89.4701,89.6002,89.2935,89.5351,23707.0
2022-12-12 15:20:00,96.33,96.52,96.28,96.48,22728.0,89.5073,89.6838,89.4608,89.6466,22728.0
2022-12-12 15:30:00,96.49,96.5,96.21,96.21,29196.0,89.6559,89.6652,89.3958,89.3958,29196.0
2022-12-12 15:40:00,96.21,96.25,95.96,96.08,42804.0,89.3958,89.4329,89.1635,89.275,42804.0
2022-12-12 15:50:00,96.08,96.74,95.97,96.72,181977.0,89.275,89.8882,89.1728,89.8696,181977.0
2022-12-13 09:30:00,100.84,101.15,99.89,100.7,168144.0,93.6978,93.9859,92.8151,93.5677,168144.0
2022-12-13 09:40:00,100.69,101.73,100.49,101.25,30814.0,93.5585,94.5248,93.3726,94.0788,30814.0
2022-12-13 09:50:00,101.28,101.59,101.01,101.16,38968.0,94.1067,94.3947,93.8558,93.9952,38968.0
2022-12-13 10:00:00,101.16,101.2,100.06,100.67,56878.0,93.9952,94.0323,92.9731,93.5399,56878.0
2022-12-13 10:10:00,100.6,100.88,99.68,100.15,65704.0,93.4748,93.735,92.62,93.0567,65704.0
2022-12-13 10:20:00,100.09,100.15,98.87,99.0,28440.0,93.0009,93.0567,91.8674,91.9881,28440.0
2022-12-13 10:30:00,99.05,99.61,98.59,98.59,27667.0,92.0346,92.5549,91.6072,91.6072,27667.0
2022-12-13 10:40:00,98.64,99.42,98.62,98.97,12417.0,91.6536,92.3784,91.6351,91.9603,12417.0
2022-12-13 10:50:00,98.87,99.18,98.72,99.09,11283.0,91.8674,92.1554,91.728,92.0718,11283.0
2022-12-13 11:00:00,99.14,99.32,98.96,99.21,12112.0,92.1182,92.2855,91.951,92.1833,12112.0
2022-12-13 11:10:00,99.18,99.39,99.15,99.16,10301.0,92.1554,92.3505,92.1275,92.1368,10301.0
2022-12-13 11:20:00,99.08,99.08,98.73,98.96,10211.0,92.0625,92.0625,91.7373,91.951,10211.0
2022-12-13 11:30:00,98.98,99.14,98.87,99.07,26569.0,91.9696,92.1182,91.8674,92.0532,26569.0
2022-12-13 11:40:00,99.07,99.21,98.18,98.42,15146.0,92.0532,92.1833,91.2262,91.4492,15146.0
2022-12-13 11:50:00,98.37,98.43,97.89,98.16,13901.0,91.4028,91.4585,90.9568,91.2076,13901.0
2022-12-13 12:00:00,98.22,98.4,98.04,98.08,9949.0,91.2634,91.4306,91.0961,91.1333,9949.0
2022-12-13 12:10:00,98.06,98.06,96.95,97.03,25638.0,91.1147,91.1147,90.0833,90.1577,25638.0
2022-12-13 12:20:00,96.98,97.52,96.98,97.32,25683.0,90.1112,90.613,90.1112,90.4271,25683.0
2022-12-13 12:30:00,97.28,97.39,96.8,97.29,13695.0,90.39,90.4922,89.944,90.3993,13695.0
2022-12-13 12:40:00,97.28,97.47,96.99,97.0,20150.0,90.39,90.5665,90.1205,90.1298,20150.0
2022-12-13 12:50:00,97.02,97.42,97.02,97.39,6322.0,90.1484,90.5201,90.1484,90.4922,6322.0
2022-12-13 13:00:00,97.48,97.68,97.34,97.43,15316.0,90.5758,90.7616,90.4457,90.5293,15316.0
2022-12-13 13:10:00,97.46,97.85,97.46,97.78,9723.0,90.5572,90.9196,90.5572,90.8546,9723.0
2022-12-13 13:20:00,97.78,98.02,97.7,97.92,10607.0,90.8546,91.0776,90.7802,90.9846,10607.0
2022-12-13 13:30:00,97.93,98.32,97.93,98.1,10134.0,90.9939,91.3563,90.9939,91.1519,10134.0
2022-12-13 13:40:00,98.09,98.12,97.71,97.75,7488.0,91.1426,91.1705,90.7895,90.8267,7488.0
2022-12-13 13:50:00,97.73,97.84,97.36,97.84,10979.0,90.8081,90.9103,90.4643,90.9103,10979.0
2022-12-13 14:00:00,97.87,98.01,97.66,97.76,11811.0,90.9382,91.0683,90.7431,90.836,11811.0
2022-12-13 14:10:00,97.68,97.88,97.62,97.83,13430.0,90.7616,90.9475,90.7059,90.901,13430.0
2022-12-13 14:20:00,97.83,97.95,97.75,97.86,17970.0,90.901,91.0125,90.8267,90.9289,17970.0
2022-12-13 14:30:00,97.82,98.09,97.72,98.09,10597.0,90.8917,91.1426,90.7988,91.1426,10597.0
2022-12-13 14:40:00,98.19,98.66,98.16,98.52,12935.0,91.2355,91.6722,91.2076,91.5421,12935.0
2022-12-13 14:50:00,98.4,98.4,97.81,97.93,18949.0,91.4306,91.4306,90.8824,90.9939,18949.0
2022-12-13 15:00:00,97.87,97.87,97.32,97.47,23676.0,90.9382,90.9382,90.4271,90.5665,23676.0
2022-12-13 15:10:00,97.49,97.9,97.31,97.84,20320.0,90.5851,90.9661,90.4178,90.9103,20320.0
2022-12-13 15:20:00,97.82,98.2,97.73,98.15,44110.0,90.8917,91.2448,90.8081,91.1984,44110.0
2022-12-13 15:30:00,98.19,98.51,97.92,97.99,36448.0,91.2355,91.5329,90.9846,91.0497,36448.0
2022-12-13 15:40:00,97.99,98.51,97.88,98.2,61282.0,91.0497,91.5329,90.9475,91.2448,61282.0
2022-12-13 15:50:00,98.21,98.88,98.21,98.27,235788.0,91.2541,91.8766,91.2541,91.3099,235788.0
2022-12-14 09:30:00,98.29,98.62,97.89,98.59,35959.0,91.3284,91.6351,90.9568,91.6072,35959.0
2022-12-14 09:40:00,98.69,99.24,98.47,98.86,17425.0,91.7001,92.2111,91.4957,91.8581,17425.0
2022-12-14 09:50:00,98.95,99.2,98.89,99.12,16738.0,91.9417,92.174,91.8859,92.0996,16738.0
2022-12-14 10:00:00,99.2,99.45,99.2,99.36,26496.0,92.174,92.4063,92.174,92.3226,26496.0
2022-12-14 10:10:00,99.36,99.6,99.26,99.41,18556.0,92.3226,92.5457,92.2297,92.3691,18556.0
2022-12-14 10:20:00,99.4,99.5,99.09,99.33,10762.0,92.3598,92.4527,92.0718,92.2948,10762.0
2022-12-14 10:30:00,99.34,99.35,98.87,98.92,9044.0,92.3041,92.3134,91.8674,91.9138,9044.0
2022-12-14 10:40:00,98.95,99.11,98.92,99.04,9050.0,91.9417,92.0904,91.9138,92.0253,9050.0
2022-12-14 10:50:00,99.09,99.09,98.63,98.88,12347.0,92.0718,92.0718,91.6444,91.8766,12347.0
2022-12-14 11:00:00,98.91,99.2,98.61,98.61,10723.0,91.9045,92.174,91.6258,91.6258,10723.0
2022-12-14 11:10:00,98.58,98.84,98.58,98.71,8556.0,91.5979,91.8395,91.5979,91.7187,8556.0
2022-12-14 11:20:00,98.77,98.86,98.62,98.83,10811.0,91.7744,91.8581,91.6351,91.8302,10811.0
2022-12-14 11:30:00,98.87,98.89,98.5,98.59,30178.0,91.8674,91.8859,91.5236,91.6072,30178.0
2022-12-14 11:40:00,98.6,98.62,98.25,98.27,14786.0,91.6165,91.6351,91.2913,91.3099,14786.0
2022-12-14 11:50:00,98.29,98.39,98.23,98.31,8650.0,91.3284,91.4214,91.2727,91.347,8650.0
2022-12-14 12:00:00,98.3,98.43,98.21,98.36,6480.0,91.3377,91.4585,91.2541,91.3935,6480.0
2022-12-14 12:10:00,98.4,98.41,98.03,98.1,18773.0,91.4306,91.4399,91.0868,91.1519,18773.0
2022-12-14 12:20:00,98.11,98.18,97.93,98.06,17773.0,91.1612,91.2262,90.9939,91.1147,17773.0
2022-12-14 12:30:00,98.03,98.11,97.93,98.11,14219.0,91.0868,91.1612,90.9939,91.1612,14219.0
2022-12-14 12:40:00,98.08,98.16,97.92,98.1,11794.0,91.1333,91.2076,90.9846,91.1519,11794.0
2022-12-14 12:50:00,98.06,98.17,98.02,98.09,21481.0,91.1147,91.2169,91.0776,91.1426,21481.0
2022-12-14 13:00:00,98.02,98.26,97.96,98.18,10113.0,91.0776,91.3006,91.0218,91.2262,10113.0
2022-12-14 13:10:00,98.21,98.42,98.21,98.38,9366.0,91.2541,91.4492,91.2541,91.4121,9366.0
2022-12-14 13:20:00,98.39,98.64,98.39,98.64,9729.0,91.4214,91.6536,91.4214,91.6536,9729.0
2022-12-14 13:30:00,98.64,99.15,98.63,99.12,19374.0,91.6536,92.1275,91.6444,92.0996,19374.0
2022-12-14 13:40:00,99.15,99.28,99.04,99.15,20444.0,92.1275,92.2483,92.0253,92.1275,20444.0
2022-12-14 13:50:00,99.13,99.36,99.0,99.1,19015.0,92.1089,92.3226,91.9881,92.0811,19015.0
2022-12-14 14:00:00,98.92,98.95,96.4,96.82,45880.0,91.9138,91.9417,89.5723,89.9625,45880.0
2022-12-14 14:10:00,96.81,97.63,96.64,97.09,28440.0,89.9533,90.7152,89.7953,90.2134,28440.0
2022-12-14 14:20:00,96.99,97.31,96.83,97.07,18074.0,90.1205,90.4178,89.9718,90.1948,18074.0
2022-12-14 14:30:00,97.06,97.28,95.88,96.47,42285.0,90.1856,90.39,89.0891,89.6373,42285.0
2022-12-14 14:40:00,96.35,97.2,96.13,96.74,27031.0,89.5258,90.3156,89.3214,89.8882,27031.0
2022-12-14 14:50:00,96.82,96.88,96.22,96.62,12400.0,89.9625,90.0183,89.405,89.7767,12400.0
2022-12-14 15:00:00,96.66,97.58,96.58,97.12,26501.0,89.8139,90.6687,89.7395,90.2413,26501.0
2022-12-14 15:10:00,97.02,98.15,97.01,97.37,53503.0,90.1484,91.1984,90.1391,90.4736,53503.0
2022-12-14 15:20:00,97.34,97.49,96.47,96.47,59883.0,90.4457,90.5851,89.6373,89.6373,59883.0
2022-12-14 15:30:00,96.46,96.83,96.17,96.83,96525.0,89.628,89.9718,89.3586,89.9718,96525.0
2022-12-14 15:40:00,96.76,97.12,96.6,96.87,56276.0,89.9068,90.2413,89.7581,90.009,56276.0
2022-12-14 15:50:00,96.99,97.55,96.99,97.05,192665.0,90.1205,90.6408,90.1205,90.1763,192665.0
2022-12-15 09:30:00,94.82,95.63,94.48,94.97,73397.0,88.1042,88.8568,87.7883,88.2436,73397.0
2022-12-15 09:40:00,94.79,94.81,94.28,94.46,32868.0,88.0763,88.0949,87.6024,87.7697,32868.0
2022-12-15 09:50:00,94.52,94.78,93.96,94.23,40511.0,87.8255,88.067,87.3051,87.556,40511.0
2022-12-15 10:00:00,94.21,94.29,93.83,94.21,39790.0,87.5374,87.6117,87.1843,87.5374,39790.0
2022-12-15 10:10:00,94.15,94.59,93.95,94.51,67280.0,87.4817,87.8905,87.2958,87.8162,67280.0
2022-12-15 10:20:00,94.58,94.58,94.12,94.23,16091.0,87.8812,87.8812,87.4538,87.556,16091.0
2022-12-15 10:30:00,94.23,94.46,93.95,94.43,13240.0,87.556,87.7697,87.2958,87.7418,13240.0
2022-12-15 10:40:00,94.44,94.64,94.34,94.49,36676.0,87.7511,87.937,87.6582,87.7976,36676.0
2022-12-15 10:50:00,94.48,94.59,94.34,94.54,20838.0,87.7883,87.8905,87.6582,87.844,20838.0
2022-12-15 11:00:00,94.58,94.98,94.49,94.49,18586.0,87.8812,88.2529,87.7976,87.7976,18586.0
2022-12-15 11:10:00,94.47,94.47,93.94,94.32,26415.0,87.779,87.779,87.2865,87.6396,26415.0
2022-12-15 11:20:00,94.32,94.58,94.3,94.56,10555.0,87.6396,87.8812,87.621,87.8626,10555.0
2022-12-15 11:30:00,94.57,94.58,94.34,94.48,15224.0,87.8719,87.8812,87.6582,87.7883,15224.0
2022-12-15 11:40:00,94.47,94.57,94.21,94.28,13662.0,87.779,87.8719,87.5374,87.6024,13662.0
2022-12-15 11:50:00,94.26,94.39,94.16,94.21,15418.0,87.5839,87.7047,87.4909,87.5374,15418.0
2022-12-15 12:00:00,94.2,94.58,94.18,94.49,14357.0,87.5281,87.8812,87.5095,87.7976,14357.0
2022-12-15 12:10:00,94.54,94.61,94.34,94.57,11127.0,87.844,87.9091,87.6582,87.8719,11127.0
2022-12-15 12:20:00,94.46,94.48,94.32,94.42,13513.0,87.7697,87.7883,87.6396,87.7325,13513.0
2022-12-15 12:30:00,94.4,94.55,94.34,94.44,10995.0,87.714,87.8533,87.6582,87.7511,10995.0
2022-12-15 12:40:00,94.44,94.44,94.12,94.16,12387.0,87.7511,87.7511,87.4538,87.4909,12387.0
2022-12-15 12:50:00,94.19,94.37,93.95,93.99,11599.0,87.5188,87.6861,87.2958,87.333,11599.0
2022-12-15 13:00:00,93.96,94.11,93.68,93.87,12380.0,87.3051,87.4445,87.0449,87.2215,12380.0
2022-12-15 13:10:00,93.86,93.91,93.72,93.72,7679.0,87.2122,87.2587,87.0821,87.0821,7679.0
2022-12-15 13:20:00,93.67,93.86,93.66,93.85,16518.0,87.0357,87.2122,87.0264,87.2029,16518.0
2022-12-15 13:30:00,93.82,93.91,93.6,93.9,9642.0,87.175,87.2587,86.9706,87.2494,9642.0
2022-12-15 13:40:00,93.9,93.93,93.72,93.75,6748.0,87.2494,87.2772,87.0821,87.11,6748.0
2022-12-15 13:50:00,93.73,93.95,93.63,93.95,17767.0,87.0914,87.2958,86.9985,87.2958,17767.0
2022-12-15 14:00:00,93.91,94.03,93.86,93.94,7250.0,87.2587,87.3702,87.2122,87.2865,7250.0
2022-12-15 14:10:00,93.9,94.0,93.89,93.95,8202.0,87.2494,87.3423,87.2401,87.2958,8202.0
2022-12-15 14:20:00,94.01,94.05,93.79,93.83,10373.0,87.3516,87.3887,87.1472,87.1843,10373.0
2022-12-15 14:30:00,93.83,94.4,93.83,94.31,12628.0,87.1843,87.714,87.1843,87.6303,12628.0
2022-12-15 14:40:00,94.3,94.45,94.21,94.39,7842.0,87.621,87.7604,87.5374,87.7047,7842.0
2022-12-15 14:50:00,94.39,94.67,94.3,94.62,12397.0,87.7047,87.9648,87.621,87.9184,12397.0
2022-12-15 15:00:00,94.63,94.96,94.63,94.79,17477.0,87.9277,88.2343,87.9277,88.0763,17477.0
2022-12-15 15:10:00,94.79,94.79,94.42,94.55,25128.0,88.0763,88.0763,87.7325,87.8533,25128.0
2022-12-15 15:20:00,94.51,94.67,94.4,94.63,38227.0,87.8162,87.9648,87.714,87.9277,38227.0
2022-12-15 15:30:00,94.63,94.64,94.15,94.15,75772.0,87.9277,87.937,87.4817,87.4817,75772.0
2022-12-15 15:40:00,94.18,94.18,93.82,93.9,55403.0,87.5095,87.5095,87.175,87.2494,55403.0
2022-12-15 15:50:00,93.9,94.07,93.62,93.76,211925.0,87.2494,87.4073,86.9892,87.1193,211925.0
2022-12-16 09:30:00,92.85,93.75,92.23,92.29,200854.0,86.2737,87.11,85.6976,85.7534,200854.0
2022-12-16 09:40:00,92.26,93.11,92.09,93.02,30516.0,85.7255,86.5153,85.5676,86.4317,30516.0
2022-12-16 09:50:00,93.07,93.51,92.7,93.23,18509.0,86.4782,86.887,86.1344,86.6268,18509.0
2022-12-16 10:00:00,93.25,93.34,92.41,92.42,12122.0,86.6454,86.729,85.8649,85.8742,12122.0
2022-12-16 10:10:00,92.45,92.76,92.39,92.68,27381.0,85.9021,86.1901,85.8463,86.1158,27381.0
2022-12-16 10:20:00,92.64,92.8,92.34,92.34,11779.0,86.0786,86.2273,85.7999,85.7999,11779.0
2022-12-16 10:30:00,92.29,92.55,91.97,92.53,23604.0,85.7534,85.995,85.4561,85.9764,23604.0
2022-12-16 10:40:00,92.53,92.75,92.48,92.65,19616.0,85.9764,86.1808,85.9299,86.0879,19616.0
2022-12-16 10:50:00,92.69,93.01,92.66,92.97,19819.0,86.1251,86.4224,86.0972,86.3852,19819.0
2022-12-16 11:00:00,92.99,93.03,92.57,92.61,18123.0,86.4038,86.441,86.0136,86.0507,18123.0
2022-12-16 11:10:00,92.62,93.04,92.32,92.78,13761.0,86.06,86.4503,85.7813,86.2087,13761.0
2022-12-16 11:20:00,92.68,92.68,92.31,92.52,12763.0,86.1158,86.1158,85.772,85.9671,12763.0
2022-12-16 11:30:00,92.51,92.92,92.48,92.88,10158.0,85.9578,86.3388,85.9299,86.3016,10158.0
2022-12-16 11:40:00,92.86,92.88,92.09,92.09,19882.0,86.283,86.3016,85.5676,85.5676,19882.0
2022-12-16 11:50:00,92.13,92.41,92.03,92.12,28019.0,85.6047,85.8649,85.5118,85.5954,28019.0
2022-12-16 12:00:00,92.13,92.58,92.07,92.45,13798.0,85.6047,86.0229,85.549,85.9021,13798.0
2022-12-16 12:10:00,92.47,92.76,92.38,92.76,17593.0,85.9206,86.1901,85.837,86.1901,17593.0
2022-12-16 12:20:00,92.73,92.74,92.53,92.55,13095.0,86.1622,86.1715,85.9764,85.995,13095.0
2022-12-16 12:30:00,92.52,92.79,92.51,92.62,11942.0,85.9671,86.218,85.9578,86.06,11942.0
2022-12-16 12:40:00,92.6,92.6,92.33,92.45,10539.0,86.0414,86.0414,85.7906,85.9021,10539.0
2022-12-16 12:50:00,92.43,92.48,92.15,92.15,16840.0,85.8835,85.9299,85.6233,85.6233,16840.0
2022-12-16 13:00:00,92.16,92.21,92.0,92.01,32002.0,85.6326,85.6791,85.4839,85.4932,32002.0
2022-12-16 13:10:00,92.01,92.14,91.87,92.05,25499.0,85.4932,85.614,85.3631,85.5304,25499.0
2022-12-16 13:20:00,92.02,92.18,91.91,92.03,15930.0,85.5025,85.6512,85.4003,85.5118,15930.0
2022-12-16 13:30:00,92.01,92.34,92.01,92.24,13673.0,85.4932,85.7999,85.4932,85.7069,13673.0
2022-12-16 13:40:00,92.22,92.27,92.08,92.26,14055.0,85.6884,85.7348,85.5583,85.7255,14055.0
2022-12-16 13:50:00,92.23,92.29,92.11,92.15,10445.0,85.6976,85.7534,85.5861,85.6233,10445.0
2022-12-16 14:00:00,92.1,92.29,92.04,92.29,14554.0,85.5769,85.7534,85.5211,85.7534,14554.0
2022-12-16 14:10:00,92.29,92.56,92.26,92.35,13001.0,85.7534,86.0043,85.7255,85.8091,13001.0
2022-12-16 14:20:00,92.37,92.39,92.13,92.15,11207.0,85.8277,85.8463,85.6047,85.6233,11207.0
2022-12-16 14:30:00,92.13,92.15,92.01,92.09,11848.0,85.6047,85.6233,85.4932,85.5676,11848.0
2022-12-16 14:40:00,92.08,92.16,91.99,92.16,15286.0,85.5583,85.6326,85.4746,85.6326,15286.0
2022-12-16 14:50:00,92.19,92.64,92.19,92.6,17598.0,85.6605,86.0786,85.6605,86.0414,17598.0
2022-12-16 15:00:00,92.6,92.78,92.59,92.62,14190.0,86.0414,86.2087,86.0321,86.06,14190.0
2022-12-16 15:10:00,92.64,93.19,92.64,92.95,28347.0,86.0786,86.5897,86.0786,86.3666,28347.0
2022-12-16 15:20:00,92.93,93.07,92.9,93.04,26762.0,86.3481,86.4782,86.3202,86.4503,26762.0
2022-12-16 15:30:00,93.07,93.28,92.96,93.12,38188.0,86.4782,86.6733,86.3759,86.5246,38188.0
2022-12-16 15:40:00,93.1,93.47,92.98,93.0,82206.0,86.506,86.8498,86.3945,86.4131,82206.0
2022-12-16 15:50:00,92.99,94.91,92.7,93.12,695655.0,86.4038,88.1878,86.1344,86.5246,695655.0
2022-12-19 09:30:00,93.44,93.77,92.12,92.29,52855.0,86.8219,87.1286,85.5954,85.7534,52855.0
2022-12-19 09:40:00,92.3,92.33,91.57,91.82,41478.0,85.7627,85.7906,85.0844,85.3167,41478.0
2022-12-19 09:50:00,91.88,92.09,91.67,92.09,19523.0,85.3724,85.5676,85.1773,85.5676,19523.0
2022-12-19 10:00:00,92.12,92.31,91.44,91.47,26428.0,85.5954,85.772,84.9636,84.9915,26428.0
2022-12-19 10:10:00,91.49,91.72,91.34,91.72,16500.0,85.0101,85.2238,84.8707,85.2238,16500.0
2022-12-19 10:20:00,91.68,92.05,91.66,91.74,18536.0,85.1866,85.5304,85.168,85.2423,18536.0
2022-12-19 10:30:00,91.69,92.03,91.59,91.66,16310.0,85.1959,85.5118,85.103,85.168,16310.0
2022-12-19 10:40:00,91.69,91.93,91.57,91.93,9330.0,85.1959,85.4189,85.0844,85.4189,9330.0
2022-12-19 10:50:00,91.9,91.99,91.74,91.74,9822.0,85.391,85.4746,85.2423,85.2423,9822.0
2022-12-19 11:00:00,91.72,91.77,91.57,91.75,6923.0,85.2238,85.2702,85.0844,85.2516,6923.0
2022-12-19 11:10:00,91.81,92.04,91.79,92.01,8880.0,85.3074,85.5211,85.2888,85.4932,8880.0
2022-12-19 11:20:00,92.02,92.05,91.74,91.79,7354.0,85.5025,85.5304,85.2423,85.2888,7354.0
2022-12-19 11:30:00,91.79,91.79,91.25,91.25,13871.0,85.2888,85.2888,84.7871,84.7871,13871.0
2022-12-19 11:40:00,91.19,91.45,91.0,91.44,21206.0,84.7313,84.9729,84.5548,84.9636,21206.0
2022-12-19 11:50:00,91.45,91.45,91.09,91.17,12542.0,84.9729,84.9729,84.6384,84.7127,12542.0
2022-12-19 12:00:00,91.17,91.65,91.12,91.57,12407.0,84.7127,85.1587,84.6663,85.0844,12407.0
2022-12-19 12:10:00,91.58,91.7,91.49,91.5,12368.0,85.0937,85.2052,85.0101,85.0193,12368.0
2022-12-19 12:20:00,91.57,91.57,91.4,91.53,8948.0,85.0844,85.0844,84.9264,85.0472,8948.0
2022-12-19 12:30:00,91.51,91.67,91.43,91.53,7991.0,85.0286,85.1773,84.9543,85.0472,7991.0
2022-12-19 12:40:00,91.54,91.77,91.52,91.77,6448.0,85.0565,85.2702,85.0379,85.2702,6448.0
2022-12-19 12:50:00,91.83,91.95,91.59,91.63,9477.0,85.326,85.4375,85.103,85.1401,9477.0
2022-12-19 13:00:00,91.68,91.71,91.49,91.52,7974.0,85.1866,85.2145,85.0101,85.0379,7974.0
2022-12-19 13:10:00,91.53,91.68,91.52,91.56,5978.0,85.0472,85.1866,85.0379,85.0751,5978.0
2022-12-19 13:20:00,91.54,91.76,91.36,91.39,11145.0,85.0565,85.2609,84.8893,84.9171,11145.0
2022-12-19 13:30:00,91.4,91.4,91.26,91.37,5830.0,84.9264,84.9264,84.7963,84.8986,5830.0
2022-12-19 13:40:00,91.37,91.37,90.9,90.92,8245.0,84.8986,84.8986,84.4618,84.4804,8245.0
2022-12-19 13:50:00,91.03,91.15,90.98,90.98,7611.0,84.5826,84.6941,84.5362,84.5362,7611.0
2022-12-19 14:00:00,91.0,91.16,90.83,91.16,21819.0,84.5548,84.7034,84.3968,84.7034,21819.0
2022-12-19 14:10:00,91.16,91.24,91.02,91.02,10351.0,84.7034,84.7778,84.5733,84.5733,10351.0
2022-12-19 14:20:00,90.98,91.08,90.93,90.95,8087.0,84.5362,84.6291,84.4897,84.5083,8087.0
2022-12-19 14:30:00,90.94,91.13,90.94,91.08,10084.0,84.499,84.6756,84.499,84.6291,10084.0
2022-12-19 14:40:00,91.09,91.22,90.99,91.03,9971.0,84.6384,84.7592,84.5455,84.5826,9971.0
2022-12-19 14:50:00,91.04,91.07,90.85,91.03,11092.0,84.5919,84.6198,84.4154,84.5826,11092.0
2022-12-19 15:00:00,91.03,91.09,90.78,90.91,20081.0,84.5826,84.6384,84.3503,84.4711,20081.0
2022-12-19 15:10:00,90.9,90.97,90.72,90.77,13470.0,84.4618,84.5269,84.2946,84.3411,13470.0
2022-12-19 15:20:00,90.77,90.96,90.75,90.75,15206.0,84.3411,84.5176,84.3225,84.3225,15206.0
2022-12-19 15:30:00,90.75,90.9,90.64,90.64,31849.0,84.3225,84.4618,84.2203,84.2203,31849.0
2022-12-19 15:40:00,90.64,91.01,90.54,90.81,43005.0,84.2203,84.5641,84.1273,84.3782,43005.0
2022-12-19 15:50:00,90.84,91.73,90.84,91.7,177056.0,84.4061,85.2331,84.4061,85.2052,177056.0
2022-12-20 09:30:00,90.43,91.07,90.27,90.99,50048.0,84.0251,84.6198,83.8765,84.5455,50048.0
2022-12-20 09:40:00,91.08,91.13,90.5,90.5,24883.0,84.6291,84.6756,84.0902,84.0902,24883.0
2022-12-20 09:50:00,90.57,91.27,90.4,91.25,25017.0,84.1552,84.8056,83.9973,84.7871,25017.0
2022-12-20 10:00:00,91.25,91.38,90.72,90.72,36475.0,84.7871,84.9078,84.2946,84.2946,36475.0
2022-12-20 10:10:00,90.79,91.12,90.74,90.9,36145.0,84.3596,84.6663,84.3132,84.4618,36145.0
2022-12-20 10:20:00,90.96,91.12,90.68,90.89,34703.0,84.5176,84.6663,84.2574,84.4526,34703.0
2022-12-20 10:30:00,91.0,91.33,91.0,91.16,29859.0,84.5548,84.8614,84.5548,84.7034,29859.0
2022-12-20 10:40:00,91.15,91.19,90.85,91.05,20011.0,84.6941,84.7313,84.4154,84.6012,20011.0
2022-12-20 10:50:00,90.98,91.21,90.96,91.0,8169.0,84.5362,84.7499,84.5176,84.5548,8169.0
2022-12-20 11:00:00,91.0,91.31,90.49,90.57,23959.0,84.5548,84.8428,84.0809,84.1552,23959.0
2022-12-20 11:10:00,90.59,90.6,89.93,90.07,40320.0,84.1738,84.1831,83.5605,83.6906,40320.0
2022-12-20 11:20:00,90.07,90.13,89.96,90.07,18419.0,83.6906,83.7464,83.5884,83.6906,18419.0
2022-12-20 11:30:00,90.08,90.34,90.07,90.13,12373.0,83.6999,83.9415,83.6906,83.7464,12373.0
2022-12-20 11:40:00,90.11,90.5,90.08,90.35,12793.0,83.7278,84.0902,83.6999,83.9508,12793.0
2022-12-20 11:50:00,90.43,90.46,90.21,90.41,12588.0,84.0251,84.053,83.8207,84.0065,12588.0
2022-12-20 12:00:00,90.39,90.6,90.33,90.5,25250.0,83.988,84.1831,83.9322,84.0902,25250.0
2022-12-20 12:10:00,90.49,90.49,90.25,90.25,16727.0,84.0809,84.0809,83.8579,83.8579,16727.0
2022-12-20 12:20:00,90.27,90.45,90.2,90.24,25728.0,83.8765,84.0437,83.8114,83.8486,25728.0
2022-12-20 12:30:00,90.25,90.27,90.15,90.25,11255.0,83.8579,83.8765,83.765,83.8579,11255.0
2022-12-20 12:40:00,90.25,90.44,90.25,90.36,23309.0,83.8579,84.0344,83.8579,83.9601,23309.0
2022-12-20 12:50:00,90.32,90.48,90.28,90.42,13213.0,83.9229,84.0716,83.8858,84.0158,13213.0
2022-12-20 13:00:00,90.4,90.58,90.29,90.29,14727.0,83.9973,84.1645,83.895,83.895,14727.0
2022-12-20 13:10:00,90.3,90.33,90.13,90.16,7336.0,83.9043,83.9322,83.7464,83.7743,7336.0
2022-12-20 13:20:00,90.1,90.3,90.07,90.27,13955.0,83.7185,83.9043,83.6906,83.8765,13955.0
2022-12-20 13:30:00,90.24,90.37,90.22,90.31,14970.0,83.8486,83.9694,83.83,83.9136,14970.0
2022-12-20 13:40:00,90.3,90.35,89.98,90.05,23279.0,83.9043,83.9508,83.607,83.672,23279.0
2022-12-20 13:50:00,90.06,90.09,89.94,90.02,22246.0,83.6813,83.7092,83.5698,83.6442,22246.0
2022-12-20 14:00:00,90.01,90.12,89.95,89.99,20020.0,83.6349,83.7371,83.5791,83.6163,20020.0
2022-12-20 14:10:00,89.97,90.2,89.97,90.12,17389.0,83.5977,83.8114,83.5977,83.7371,17389.0
2022-12-20 14:20:00,90.13,90.17,89.97,90.1,17182.0,83.7464,83.7835,83.5977,83.7185,17182.0
2022-12-20 14:30:00,90.09,90.18,89.96,90.01,22502.0,83.7092,83.7928,83.5884,83.6349,22502.0
2022-12-20 14:40:00,90.01,90.03,89.91,89.94,37570.0,83.6349,83.6535,83.542,83.5698,37570.0
2022-12-20 14:50:00,89.95,90.15,89.95,90.01,32892.0,83.5791,83.765,83.5791,83.6349,32892.0
2022-12-20 15:00:00,90.02,90.1,89.96,90.01,32682.0,83.6442,83.7185,83.5884,83.6349,32682.0
2022-12-20 15:10:00,90.02,90.09,89.94,89.95,20674.0,83.6442,83.7092,83.5698,83.5791,20674.0
2022-12-20 15:20:00,89.96,90.12,89.95,90.11,23568.0,83.5884,83.7371,83.5791,83.7278,23568.0
2022-12-20 15:30:00,90.07,90.17,89.95,90.03,34485.0,83.6906,83.7835,83.5791,83.6535,34485.0
2022-12-20 15:40:00,90.03,90.09,89.95,90.09,56791.0,83.6535,83.7092,83.5791,83.7092,56791.0
2022-12-20 15:50:00,90.08,90.08,89.55,89.6,148442.0,83.6999,83.6999,83.2075,83.2539,148442.0
2022-12-21 09:30:00,89.91,90.89,89.91,90.78,49786.0,83.542,84.4526,83.542,84.3503,49786.0
2022-12-21 09:40:00,90.7,91.28,90.58,91.12,32902.0,84.276,84.8149,84.1645,84.6663,32902.0
2022-12-21 09:50:00,91.1,91.1,90.66,90.94,31304.0,84.6477,84.6477,84.2388,84.499,31304.0
2022-12-21 10:00:00,90.8,91.36,90.71,91.36,16867.0,84.3689,84.8893,84.2853,84.8893,16867.0
2022-12-21 10:10:00,91.43,91.5,91.19,91.45,16464.0,84.9543,85.0193,84.7313,84.9729,16464.0
2022-12-21 10:20:00,91.48,91.54,91.39,91.54,24610.0,85.0008,85.0565,84.9171,85.0565,24610.0
2022-12-21 10:30:00,91.54,92.03,91.45,91.93,15835.0,85.0565,85.5118,84.9729,85.4189,15835.0
2022-12-21 10:40:00,91.98,92.12,91.82,91.84,22783.0,85.4654,85.5954,85.3167,85.3353,22783.0
2022-12-21 10:50:00,91.84,91.91,91.76,91.85,17970.0,85.3353,85.4003,85.2609,85.3446,17970.0
2022-12-21 11:00:00,91.88,92.06,91.71,91.77,16095.0,85.3724,85.5397,85.2145,85.2702,16095.0
2022-12-21 11:10:00,91.81,91.86,91.72,91.77,13398.0,85.3074,85.3539,85.2238,85.2702,13398.0
2022-12-21 11:20:00,91.75,91.87,91.71,91.83,13155.0,85.2516,85.3631,85.2145,85.326,13155.0
2022-12-21 11:30:00,91.83,92.07,91.79,91.91,21999.0,85.326,85.549,85.2888,85.4003,21999.0
2022-12-21 11:40:00,91.91,92.16,91.91,91.96,22031.0,85.4003,85.6326,85.4003,85.4468,22031.0
2022-12-21 11:50:00,91.96,92.22,91.88,92.15,14924.0,85.4468,85.6884,85.3724,85.6233,14924.0
2022-12-21 12:00:00,92.21,92.37,92.06,92.21,12612.0,85.6791,85.8277,85.5397,85.6791,12612.0
2022-12-21 12:10:00,92.19,92.2,91.83,91.85,22765.0,85.6605,85.6698,85.326,85.3446,22765.0
2022-12-21 12:20:00,91.84,91.92,91.74,91.81,13120.0,85.3353,85.4096,85.2423,85.3074,13120.0
2022-12-21 12:30:00,91.84,91.88,91.72,91.81,11485.0,85.3353,85.3724,85.2238,85.3074,11485.0
2022-12-21 12:40:00,91.82,91.89,91.74,91.81,38492.0,85.3167,85.3817,85.2423,85.3074,38492.0
2022-12-21 12:50:00,91.8,91.91,91.76,91.84,27879.0,85.2981,85.4003,85.2609,85.3353,27879.0
2022-12-21 13:00:00,91.83,91.89,91.76,91.79,41091.0,85.326,85.3817,85.2609,85.2888,41091.0
2022-12-21 13:10:00,91.81,91.81,91.57,91.6,18338.0,85.3074,85.3074,85.0844,85.1123,18338.0
2022-12-21 13:20:00,91.61,91.67,91.49,91.53,14226.0,85.1216,85.1773,85.0101,85.0472,14226.0
2022-12-21 13:30:00,91.51,91.64,91.5,91.62,16136.0,85.0286,85.1494,85.0193,85.1308,16136.0
2022-12-21 13:40:00,91.59,91.65,91.49,91.57,10120.0,85.103,85.1587,85.0101,85.0844,10120.0
2022-12-21 13:50:00,91.6,91.75,91.59,91.59,28599.0,85.1123,85.2516,85.103,85.103,28599.0
2022-12-21 14:00:00,91.62,91.92,91.62,91.88,17902.0,85.1308,85.4096,85.1308,85.3724,17902.0
2022-12-21 14:10:00,91.88,92.1,91.86,91.91,17567.0,85.3724,85.5769,85.3539,85.4003,17567.0
2022-12-21 14:20:00,91.91,91.91,91.72,91.76,17400.0,85.4003,85.4003,85.2238,85.2609,17400.0
2022-12-21 14:30:00,91.79,91.85,91.65,91.73,19761.0,85.2888,85.3446,85.1587,85.2331,19761.0
2022-12-21 14:40:00,91.73,91.74,91.52,91.53,21203.0,85.2331,85.2423,85.0379,85.0472,21203.0
2022-12-21 14:50:00,91.52,91.52,91.37,91.48,28687.0,85.0379,85.0379,84.8986,85.0008,28687.0
2022-12-21 15:00:00,91.46,91.47,91.21,91.23,32941.0,84.9822,84.9915,84.7499,84.7685,32941.0
2022-12-21 15:10:00,91.24,91.35,91.18,91.27,53313.0,84.7778,84.88,84.722,84.8056,53313.0
2022-12-21 15:20:00,91.29,91.33,91.19,91.2,35462.0,84.8242,84.8614,84.7313,84.7406,35462.0
2022-12-21 15:30:00,91.2,91.51,91.2,91.5,56022.0,84.7406,85.0286,84.7406,85.0193,56022.0
2022-12-21 15:40:00,91.51,91.74,91.43,91.7,47392.0,85.0286,85.2423,84.9543,85.2052,47392.0
2022-12-21 15:50:00,91.68,91.95,91.44,91.9,197904.0,85.1866,85.4375,84.9636,85.391,197904.0
2022-12-22 09:30:00,89.77,90.17,88.66,88.92,72502.0,83.4119,83.7835,82.3805,82.6221,72502.0
2022-12-22 09:40:00,88.83,88.96,88.63,88.76,25574.0,82.5385,82.6592,82.3526,82.4734,25574.0
2022-12-22 09:50:00,88.77,89.31,88.77,89.28,37734.0,82.4827,82.9845,82.4827,82.9566,37734.0
2022-12-22 10:00:00,89.24,89.32,88.58,88.83,35874.0,82.9194,82.9938,82.3062,82.5385,35874.0
2022-12-22 10:10:00,88.76,88.83,88.37,88.58,19404.0,82.4734,82.5385,82.111,82.3062,19404.0
2022-12-22 10:20:00,88.57,88.57,88.26,88.29,14272.0,82.2969,82.2969,82.0088,82.0367,14272.0
2022-12-22 10:30:00,88.2,88.23,88.05,88.11,18241.0,81.9531,81.981,81.8137,81.8695,18241.0
2022-12-22 10:40:00,88.1,88.14,87.77,88.03,21262.0,81.8602,81.8973,81.5535,81.7951,21262.0
2022-12-22 10:50:00,88.03,88.08,87.9,87.96,14258.0,81.7951,81.8416,81.6743,81.7301,14258.0
2022-12-22 11:00:00,88.0,88.12,87.91,87.96,10477.0,81.7672,81.8787,81.6836,81.7301,10477.0
2022-12-22 11:10:00,87.98,87.98,87.61,87.61,16079.0,81.7487,81.7487,81.4049,81.4049,16079.0
2022-12-22 11:20:00,87.58,87.66,87.4,87.49,13871.0,81.377,81.4513,81.2097,81.2934,13871.0
2022-12-22 11:30:00,87.49,87.55,87.21,87.22,16427.0,81.2934,81.3491,81.0332,81.0425,16427.0
2022-12-22 11:40:00,87.18,87.33,87.08,87.2,22675.0,81.0053,81.1447,80.9124,81.0239,22675.0
2022-12-22 11:50:00,87.21,87.35,87.02,87.11,19591.0,81.0332,81.1633,80.8567,80.9403,19591.0
2022-12-22 12:00:00,87.06,87.24,87.06,87.16,16434.0,80.8938,81.0611,80.8938,80.9867,16434.0
2022-12-22 12:10:00,87.17,87.2,87.02,87.17,15412.0,80.996,81.0239,80.8567,80.996,15412.0
2022-12-22 12:20:00,87.17,87.19,86.62,86.64,12256.0,80.996,81.0146,80.485,80.5036,12256.0
2022-12-22 12:30:00,86.69,86.77,86.53,86.65,15021.0,80.55,80.6244,80.4014,80.5129,15021.0
2022-12-22 12:40:00,86.67,86.77,86.53,86.76,20546.0,80.5314,80.6244,80.4014,80.6151,20546.0
2022-12-22 12:50:00,86.75,86.81,86.69,86.81,28626.0,80.6058,80.6615,80.55,80.6615,28626.0
2022-12-22 13:00:00,86.84,86.88,86.66,86.88,12266.0,80.6894,80.7266,80.5222,80.7266,12266.0
2022-12-22 13:10:00,86.95,86.98,86.69,86.69,6427.0,80.7916,80.8195,80.55,80.55,6427.0
2022-12-22 13:20:00,86.67,86.8,86.5,86.72,12543.0,80.5314,80.6522,80.3735,80.5779,12543.0
2022-12-22 13:30:00,86.67,86.94,86.58,86.94,13654.0,80.5314,80.7823,80.4478,80.7823,13654.0
2022-12-22 13:40:00,86.95,87.01,86.87,86.91,7338.0,80.7916,80.8474,80.7173,80.7544,7338.0
2022-12-22 13:50:00,86.93,87.02,86.84,86.91,9072.0,80.773,80.8567,80.6894,80.7544,9072.0
2022-12-22 14:00:00,86.9,87.04,86.81,87.0,14293.0,80.7452,80.8752,80.6615,80.8381,14293.0
2022-12-22 14:10:00,86.99,87.37,86.99,87.25,16758.0,80.8288,81.1819,80.8288,81.0704,16758.0
2022-12-22 14:20:00,87.26,87.59,87.14,87.55,20893.0,81.0797,81.3863,80.9682,81.3491,20893.0
2022-12-22 14:30:00,87.54,87.66,87.4,87.47,8425.0,81.3398,81.4513,81.2097,81.2748,8425.0
2022-12-22 14:40:00,87.48,87.52,87.36,87.48,10125.0,81.2841,81.3212,81.1726,81.2841,10125.0
2022-12-22 14:50:00,87.48,87.88,87.41,87.85,13428.0,81.2841,81.6557,81.219,81.6279,13428.0
2022-12-22 15:00:00,87.87,88.25,87.84,88.25,24092.0,81.6464,81.9995,81.6186,81.9995,24092.0
2022-12-22 15:10:00,88.25,88.62,88.2,88.57,20776.0,81.9995,82.3433,81.9531,82.2969,20776.0
2022-12-22 15:20:00,88.61,88.92,88.59,88.79,30086.0,82.334,82.6221,82.3155,82.5013,30086.0
2022-12-22 15:30:00,88.81,88.83,88.34,88.47,40188.0,82.5199,82.5385,82.0832,82.204,40188.0
2022-12-22 15:40:00,88.47,88.7,88.36,88.7,42098.0,82.204,82.4177,82.1017,82.4177,42098.0
2022-12-22 15:50:00,88.72,89.01,88.52,88.74,151606.0,82.4362,82.7057,82.2504,82.4548,151606.0
2022-12-23 09:30:00,88.12,88.8,87.18,87.33,27907.0,81.8787,82.5106,81.0053,81.1447,27907.0
2022-12-23 09:40:00,87.2,87.44,86.98,87.09,30497.0,81.0239,81.2469,80.8195,80.9217,30497.0
2022-12-23 09:50:00,87.09,87.19,86.6,86.75,47621.0,80.9217,81.0146,80.4664,80.6058,47621.0
2022-12-23 10:00:00,86.76,87.65,86.62,87.46,60766.0,80.6151,81.442,80.485,81.2655,60766.0
2022-12-23 10:10:00,87.6,88.41,87.41,88.37,12967.0,81.3956,82.1482,81.219,82.111,12967.0
2022-12-23 10:20:00,88.31,88.37,88.07,88.28,10675.0,82.0553,82.111,81.8323,82.0274,10675.0
2022-12-23 10:30:00,88.3,88.64,88.26,88.64,15553.0,82.046,82.3619,82.0088,82.3619,15553.0
2022-12-23 10:40:00,88.68,88.68,88.19,88.3,11979.0,82.3991,82.3991,81.9438,82.046,11979.0
2022-12-23 10:50:00,88.18,88.25,87.97,88.04,8061.0,81.9345,81.9995,81.7394,81.8044,8061.0
2022-12-23 11:00:00,87.98,87.98,87.61,87.7,12493.0,81.7487,81.7487,81.4049,81.4885,12493.0
2022-12-23 11:10:00,87.78,87.9,87.74,87.84,6052.0,81.5628,81.6743,81.5257,81.6186,6052.0
2022-12-23 11:20:00,87.89,88.0,87.77,87.8,5531.0,81.665,81.7672,81.5535,81.5814,5531.0
2022-12-23 11:30:00,87.84,88.03,87.76,88.03,4146.0,81.6186,81.7951,81.5442,81.7951,4146.0
2022-12-23 11:40:00,88.04,88.21,87.7,87.8,6643.0,81.8044,81.9624,81.4885,81.5814,6643.0
2022-12-23 11:50:00,87.83,87.87,87.67,87.8,3781.0,81.6093,81.6464,81.4606,81.5814,3781.0
2022-12-23 12:00:00,87.87,88.12,87.83,87.89,4506.0,81.6464,81.8787,81.6093,81.665,4506.0
2022-12-23 12:10:00,87.95,88.1,87.91,88.06,6380.0,81.7208,81.8602,81.6836,81.823,6380.0
2022-12-23 12:20:00,88.07,88.3,88.07,88.13,14826.0,81.8323,82.046,81.8323,81.888,14826.0
2022-12-23 12:30:00,88.14,88.33,88.1,88.15,5026.0,81.8973,82.0739,81.8602,81.9066,5026.0
2022-12-23 12:40:00,88.14,88.24,87.84,87.84,5548.0,81.8973,81.9902,81.6186,81.6186,5548.0
2022-12-23 12:50:00,87.81,87.97,87.8,87.91,3500.0,81.5907,81.7394,81.5814,81.6836,3500.0
2022-12-23 13:00:00,87.99,88.26,87.93,88.18,22158.0,81.758,82.0088,81.7022,81.9345,22158.0
2022-12-23 13:10:00,88.19,88.19,87.79,88.02,6986.0,81.9438,81.9438,81.5721,81.7858,6986.0
2022-12-23 13:20:00,88.0,88.11,87.98,88.06,3715.0,81.7672,81.8695,81.7487,81.823,3715.0
2022-12-23 13:30:00,88.04,88.1,87.94,87.98,4246.0,81.8044,81.8602,81.7115,81.7487,4246.0
2022-12-23 13:40:00,88.02,88.16,87.95,88.1,14481.0,81.7858,81.9159,81.7208,81.8602,14481.0
2022-12-23 13:50:00,88.09,88.11,87.96,88.04,5314.0,81.8509,81.8695,81.7301,81.8044,5314.0
2022-12-23 14:00:00,88.0,88.08,87.88,87.93,8237.0,81.7672,81.8416,81.6557,81.7022,8237.0
2022-12-23 14:10:00,88.0,88.37,88.0,88.31,20972.0,81.7672,82.111,81.7672,82.0553,20972.0
2022-12-23 14:20:00,88.35,88.36,88.12,88.2,6453.0,82.0925,82.1017,81.8787,81.9531,6453.0
2022-12-23 14:30:00,88.23,88.4,88.19,88.39,8072.0,81.981,82.1389,81.9438,82.1296,8072.0
2022-12-23 14:40:00,88.34,88.35,88.18,88.19,5159.0,82.0832,82.0925,81.9345,81.9438,5159.0
2022-12-23 14:50:00,88.22,88.37,88.22,88.37,7407.0,81.9717,82.111,81.9717,82.111,7407.0
2022-12-23 15:00:00,88.38,88.5,88.19,88.28,8164.0,82.1203,82.2318,81.9438,82.0274,8164.0
2022-12-23 15:10:00,88.31,88.4,88.21,88.3,6881.0,82.0553,82.1389,81.9624,82.046,6881.0
2022-12-23 15:20:00,88.31,88.33,88.13,88.18,8700.0,82.0553,82.0739,81.888,81.9345,8700.0
2022-12-23 15:30:00,88.2,88.27,88.07,88.16,15306.0,81.9531,82.0181,81.8323,81.9159,15306.0
2022-12-23 15:40:00,88.17,88.57,88.16,88.56,21139.0,81.9252,82.2969,81.9159,82.2876,21139.0
2022-12-23 15:50:00,88.54,88.89,88.27,88.84,114328.0,82.269,82.5942,82.0181,82.5477,114328.0
2022-12-27 09:30:00,88.06,88.16,87.16,87.55,44260.0,81.823,81.9159,80.9867,81.3491,44260.0
2022-12-27 09:40:00,87.39,87.46,86.88,87.19,22437.0,81.2004,81.2655,80.7266,81.0146,22437.0
2022-12-27 09:50:00,87.25,87.3,86.98,87.09,25896.0,81.0704,81.1168,80.8195,80.9217,25896.0
2022-12-27 10:00:00,87.06,87.12,86.74,87.03,42938.0,80.8938,80.9496,80.5965,80.8659,42938.0
2022-12-27 10:10:00,86.98,87.51,86.92,87.33,59041.0,80.8195,81.3119,80.7637,81.1447,59041.0
2022-12-27 10:20:00,87.45,87.78,87.45,87.53,10117.0,81.2562,81.5628,81.2562,81.3305,10117.0
2022-12-27 10:30:00,87.59,87.79,87.33,87.73,11318.0,81.3863,81.5721,81.1447,81.5164,11318.0
2022-12-27 10:40:00,87.74,87.9,87.65,87.81,10010.0,81.5257,81.6743,81.442,81.5907,10010.0
2022-12-27 10:50:00,87.84,87.89,87.37,87.45,11613.0,81.6186,81.665,81.1819,81.2562,11613.0
2022-12-27 11:00:00,87.53,87.6,87.43,87.54,9221.0,81.3305,81.3956,81.2376,81.3398,9221.0
2022-12-27 11:10:00,87.52,87.58,87.44,87.44,6471.0,81.3212,81.377,81.2469,81.2469,6471.0
2022-12-27 11:20:00,87.48,87.58,87.35,87.58,59719.0,81.2841,81.377,81.1633,81.377,59719.0
2022-12-27 11:30:00,87.53,87.7,87.43,87.69,7932.0,81.3305,81.4885,81.2376,81.4792,7932.0
2022-12-27 11:40:00,87.68,87.87,87.61,87.83,10760.0,81.4699,81.6464,81.4049,81.6093,10760.0
2022-12-27 11:50:00,87.82,87.84,87.56,87.56,8770.0,81.6,81.6186,81.3584,81.3584,8770.0
2022-12-27 12:00:00,87.54,87.64,87.49,87.5,4940.0,81.3398,81.4327,81.2934,81.3027,4940.0
2022-12-27 12:10:00,87.52,87.69,87.52,87.55,10390.0,81.3212,81.4792,81.3212,81.3491,10390.0
2022-12-27 12:20:00,87.53,87.54,87.38,87.43,7001.0,81.3305,81.3398,81.1912,81.2376,7001.0
2022-12-27 12:30:00,87.46,87.62,87.46,87.61,17641.0,81.2655,81.4142,81.2655,81.4049,17641.0
2022-12-27 12:40:00,87.65,87.69,87.31,87.42,7536.0,81.442,81.4792,81.1261,81.2283,7536.0
2022-12-27 12:50:00,87.39,87.65,87.39,87.61,9186.0,81.2004,81.442,81.2004,81.4049,9186.0
2022-12-27 13:00:00,87.61,87.81,87.59,87.76,4311.0,81.4049,81.5907,81.3863,81.5442,4311.0
2022-12-27 13:10:00,87.77,87.77,87.62,87.63,6836.0,81.5535,81.5535,81.4142,81.4234,6836.0
2022-12-27 13:20:00,87.65,87.7,87.57,87.59,7535.0,81.442,81.4885,81.3677,81.3863,7535.0
2022-12-27 13:30:00,87.55,87.8,87.54,87.77,13827.0,81.3491,81.5814,81.3398,81.5535,13827.0
2022-12-27 13:40:00,87.72,87.81,87.6,87.81,8271.0,81.5071,81.5907,81.3956,81.5907,8271.0
2022-12-27 13:50:00,87.81,87.81,87.58,87.67,12865.0,81.5907,81.5907,81.377,81.4606,12865.0
2022-12-27 14:00:00,87.65,87.82,87.64,87.71,11963.0,81.442,81.6,81.4327,81.4978,11963.0
2022-12-27 14:10:00,87.72,87.74,87.48,87.56,19787.0,81.5071,81.5257,81.2841,81.3584,19787.0
2022-12-27 14:20:00,87.59,87.75,87.55,87.62,16419.0,81.3863,81.5349,81.3491,81.4142,16419.0
2022-12-27 14:30:00,87.65,87.74,87.62,87.66,10291.0,81.442,81.5257,81.4142,81.4513,10291.0
2022-12-27 14:40:00,87.62,87.86,87.59,87.86,7958.0,81.4142,81.6372,81.3863,81.6372,7958.0
2022-12-27 14:50:00,87.86,87.97,87.82,87.89,17702.0,81.6372,81.7394,81.6,81.665,17702.0
2022-12-27 15:00:00,87.87,88.23,87.85,88.23,25309.0,81.6464,81.981,81.6279,81.981,25309.0
2022-12-27 15:10:00,88.2,88.48,88.16,88.31,46483.0,81.9531,82.2132,81.9159,82.0553,46483.0
2022-12-27 15:20:00,88.3,88.43,88.23,88.41,25526.0,82.046,82.1668,81.981,82.1482,25526.0
2022-12-27 15:30:00,88.42,88.72,88.42,88.7,51732.0,82.1575,82.4362,82.1575,82.4177,51732.0
2022-12-27 15:40:00,88.7,88.71,88.51,88.61,62500.0,82.4177,82.427,82.2411,82.334,62500.0
2022-12-27 15:50:00,88.6,88.62,87.94,88.07,194941.0,82.3247,82.3433,81.7115,81.8323,194941.0
2022-12-28 09:30:00,87.3,87.85,86.61,87.83,46458.0,81.1168,81.6279,80.4757,81.6093,46458.0
2022-12-28 09:40:00,87.89,88.2,87.74,88.13,14954.0,81.665,81.9531,81.5257,81.888,14954.0
2022-12-28 09:50:00,88.11,88.11,87.54,87.98,18645.0,81.8695,81.8695,81.3398,81.7487,18645.0
2022-12-28 10:00:00,88.0,88.46,87.97,88.16,40644.0,81.7672,82.1947,81.7394,81.9159,40644.0
2022-12-28 10:10:00,87.93,88.08,87.72,88.08,14012.0,81.7022,81.8416,81.5071,81.8416,14012.0
2022-12-28 10:20:00,88.19,88.21,87.32,87.41,11480.0,81.9438,81.9624,81.1354,81.219,11480.0
2022-12-28 10:30:00,87.46,87.64,87.17,87.22,13409.0,81.2655,81.4327,80.996,81.0425,13409.0
2022-12-28 10:40:00,87.19,87.36,87.05,87.1,14769.0,81.0146,81.1726,80.8845,80.931,14769.0
2022-12-28 10:50:00,87.05,87.13,86.71,86.71,29005.0,80.8845,80.9589,80.5686,80.5686,29005.0
2022-12-28 11:00:00,86.67,86.71,86.4,86.51,28987.0,80.5314,80.5686,80.2806,80.3828,28987.0
2022-12-28 11:10:00,86.55,86.7,86.38,86.7,17237.0,80.4199,80.5593,80.262,80.5593,17237.0
2022-12-28 11:20:00,86.63,86.77,86.61,86.65,7858.0,80.4943,80.6244,80.4757,80.5129,7858.0
2022-12-28 11:30:00,86.67,86.68,86.39,86.59,14865.0,80.5314,80.5407,80.2713,80.4571,14865.0
2022-12-28 11:40:00,86.59,86.92,86.39,86.42,15174.0,80.4571,80.7637,80.2713,80.2991,15174.0
2022-12-28 11:50:00,86.45,86.59,86.38,86.49,15773.0,80.327,80.4571,80.262,80.3642,15773.0
2022-12-28 12:00:00,86.44,86.62,86.27,86.57,15357.0,80.3177,80.485,80.1598,80.4385,15357.0
2022-12-28 12:10:00,86.56,86.59,86.27,86.4,13153.0,80.4292,80.4571,80.1598,80.2806,13153.0
2022-12-28 12:20:00,86.43,86.5,86.3,86.46,10621.0,80.3084,80.3735,80.1876,80.3363,10621.0
2022-12-28 12:30:00,86.45,86.73,86.42,86.59,9154.0,80.327,80.5872,80.2991,80.4571,9154.0
2022-12-28 12:40:00,86.67,86.83,86.59,86.77,5570.0,80.5314,80.6801,80.4571,80.6244,5570.0
2022-12-28 12:50:00,86.77,86.98,86.65,86.94,12059.0,80.6244,80.8195,80.5129,80.7823,12059.0
2022-12-28 13:00:00,86.91,87.2,86.87,87.03,9689.0,80.7544,81.0239,80.7173,80.8659,9689.0
2022-12-28 13:10:00,87.04,87.22,86.83,86.86,12877.0,80.8752,81.0425,80.6801,80.708,12877.0
2022-12-28 13:20:00,86.9,86.94,86.75,86.79,26173.0,80.7452,80.7823,80.6058,80.6429,26173.0
2022-12-28 13:30:00,86.86,86.86,86.69,86.78,8059.0,80.708,80.708,80.55,80.6337,8059.0
2022-12-28 13:40:00,86.78,86.96,86.78,86.84,14855.0,80.6337,80.8009,80.6337,80.6894,14855.0
2022-12-28 13:50:00,86.86,86.91,86.61,86.65,10477.0,80.708,80.7544,80.4757,80.5129,10477.0
2022-12-28 14:00:00,86.6,86.78,86.59,86.68,9628.0,80.4664,80.6337,80.4571,80.5407,9628.0
2022-12-28 14:10:00,86.71,86.78,86.62,86.73,9932.0,80.5686,80.6337,80.485,80.5872,9932.0
2022-12-28 14:20:00,86.7,86.78,86.49,86.53,7712.0,80.5593,80.6337,80.3642,80.4014,7712.0
2022-12-28 14:30:00,86.49,86.6,86.29,86.29,12366.0,80.3642,80.4664,80.1784,80.1784,12366.0
2022-12-28 14:40:00,86.35,86.65,86.35,86.46,11672.0,80.2341,80.5129,80.2341,80.3363,11672.0
2022-12-28 14:50:00,86.46,86.52,86.35,86.46,11552.0,80.3363,80.3921,80.2341,80.3363,11552.0
2022-12-28 15:00:00,86.43,86.46,86.27,86.44,11461.0,80.3084,80.3363,80.1598,80.3177,11461.0
2022-12-28 15:10:00,86.41,86.53,86.18,86.5,55079.0,80.2899,80.4014,80.0761,80.3735,55079.0
2022-12-28 15:20:00,86.5,86.53,86.32,86.33,23028.0,80.3735,80.4014,80.2062,80.2155,23028.0
2022-12-28 15:30:00,86.35,86.52,86.34,86.48,24443.0,80.2341,80.3921,80.2248,80.3549,24443.0
2022-12-28 15:40:00,86.51,86.93,86.43,86.9,68027.0,80.3828,80.773,80.3084,80.7452,68027.0
2022-12-28 15:50:00,86.93,86.96,86.53,86.8,135865.0,80.773,80.8009,80.4014,80.6522,135865.0
2022-12-29 09:30:00,87.87,88.75,87.66,88.54,49764.0,81.6464,82.4641,81.4513,82.269,49764.0
2022-12-29 09:40:00,88.44,89.42,88.44,89.33,20955.0,82.1761,83.0867,82.1761,83.003,20955.0
2022-12-29 09:50:00,89.4,89.51,88.99,89.37,11205.0,83.0681,83.1703,82.6871,83.0402,11205.0
2022-12-29 10:00:00,89.47,89.81,89.16,89.79,12700.0,83.1331,83.449,82.8451,83.4305,12700.0
2022-12-29 10:10:00,89.74,90.04,89.63,90.02,20225.0,83.384,83.6628,83.2818,83.6442,20225.0
2022-12-29 10:20:00,90.03,90.17,89.78,90.06,13934.0,83.6535,83.7835,83.4212,83.6813,13934.0
2022-12-29 10:30:00,90.09,90.52,90.08,90.43,13624.0,83.7092,84.1088,83.6999,84.0251,13624.0
2022-12-29 10:40:00,90.43,90.5,90.24,90.34,25597.0,84.0251,84.0902,83.8486,83.9415,25597.0
2022-12-29 10:50:00,90.37,90.46,90.15,90.19,14103.0,83.9694,84.053,83.765,83.8021,14103.0
2022-12-29 11:00:00,90.21,90.21,89.94,89.95,13226.0,83.8207,83.8207,83.5698,83.5791,13226.0
2022-12-29 11:10:00,89.93,90.17,89.87,90.1,7629.0,83.5605,83.7835,83.5048,83.7185,7629.0
2022-12-29 11:20:00,90.11,90.17,89.9,90.13,11193.0,83.7278,83.7835,83.5327,83.7464,11193.0
2022-12-29 11:30:00,90.18,90.37,90.17,90.22,12076.0,83.7928,83.9694,83.7835,83.83,12076.0
2022-12-29 11:40:00,90.21,90.26,90.05,90.23,13903.0,83.8207,83.8672,83.672,83.8393,13903.0
2022-12-29 11:50:00,90.23,90.48,90.23,90.37,8531.0,83.8393,84.0716,83.8393,83.9694,8531.0
2022-12-29 12:00:00,90.34,90.37,90.07,90.28,25100.0,83.9415,83.9694,83.6906,83.8858,25100.0
2022-12-29 12:10:00,90.3,90.32,90.0,90.25,13992.0,83.9043,83.9229,83.6256,83.8579,13992.0
2022-12-29 12:20:00,90.25,90.36,90.18,90.34,11331.0,83.8579,83.9601,83.7928,83.9415,11331.0
2022-12-29 12:30:00,90.34,90.4,90.24,90.33,13932.0,83.9415,83.9973,83.8486,83.9322,13932.0
2022-12-29 12:40:00,90.4,90.55,90.36,90.55,8672.0,83.9973,84.1366,83.9601,84.1366,8672.0
2022-12-29 12:50:00,90.56,90.71,90.53,90.67,11246.0,84.1459,84.2853,84.1181,84.2481,11246.0
2022-12-29 13:00:00,90.69,90.72,90.26,90.32,11207.0,84.2667,84.2946,83.8672,83.9229,11207.0
2022-12-29 13:10:00,90.35,90.74,90.32,90.7,12434.0,83.9508,84.3132,83.9229,84.276,12434.0
2022-12-29 13:20:00,90.67,90.79,90.58,90.7,17610.0,84.2481,84.3596,84.1645,84.276,17610.0
2022-12-29 13:30:00,90.66,90.75,90.51,90.74,19367.0,84.2388,84.3225,84.0995,84.3132,19367.0
2022-12-29 13:40:00,90.72,90.77,90.51,90.54,6055.0,84.2946,84.3411,84.0995,84.1273,6055.0
2022-12-29 13:50:00,90.56,90.58,90.47,90.53,8390.0,84.1459,84.1645,84.0623,84.1181,8390.0
2022-12-29 14:00:00,90.49,90.6,90.46,90.49,4775.0,84.0809,84.1831,84.053,84.0809,4775.0
2022-12-29 14:10:00,90.48,90.53,90.4,90.48,12417.0,84.0716,84.1181,83.9973,84.0716,12417.0
2022-12-29 14:20:00,90.44,90.46,90.26,90.29,14675.0,84.0344,84.053,83.8672,83.895,14675.0
2022-12-29 14:30:00,90.28,90.3,90.2,90.26,7227.0,83.8858,83.9043,83.8114,83.8672,7227.0
2022-12-29 14:40:00,90.23,90.31,90.21,90.27,7970.0,83.8393,83.9136,83.8207,83.8765,7970.0
2022-12-29 14:50:00,90.28,90.38,90.19,90.25,25602.0,83.8858,83.9787,83.8021,83.8579,25602.0
2022-12-29 15:00:00,90.26,90.4,90.2,90.31,10721.0,83.8672,83.9973,83.8114,83.9136,10721.0
2022-12-29 15:10:00,90.35,90.35,90.1,90.16,17207.0,83.9508,83.9508,83.7185,83.7743,17207.0
2022-12-29 15:20:00,90.21,90.41,90.15,90.33,27367.0,83.8207,84.0065,83.765,83.9322,27367.0
2022-12-29 15:30:00,90.33,90.68,90.33,90.64,42523.0,83.9322,84.2574,83.9322,84.2203,42523.0
2022-12-29 15:40:00,90.62,90.91,90.56,90.83,87478.0,84.2017,84.4711,84.1459,84.3968,87478.0
2022-12-29 15:50:00,90.84,91.19,90.81,90.94,210967.0,84.4061,84.7313,84.3782,84.499,210967.0
2022-12-30 09:30:00,89.45,89.83,89.06,89.42,27088.0,83.1145,83.4676,82.7522,83.0867,27088.0
2022-12-30 09:40:00,89.38,89.68,89.0,89.03,29759.0,83.0495,83.3283,82.6964,82.7243,29759.0
2022-12-30 09:50:00,89.2,89.98,89.2,89.94,42131.0,82.8823,83.607,82.8823,83.5698,42131.0
2022-12-30 10:00:00,89.91,89.92,89.65,89.81,19005.0,83.542,83.5513,83.3004,83.449,19005.0
2022-12-30 10:10:00,89.75,90.29,89.75,90.26,19238.0,83.3933,83.895,83.3933,83.8672,19238.0
2022-12-30 10:20:00,90.25,90.32,90.15,90.17,7760.0,83.8579,83.9229,83.765,83.7835,7760.0
2022-12-30 10:30:00,90.14,90.27,89.98,90.19,14973.0,83.7557,83.8765,83.607,83.8021,14973.0
2022-12-30 10:40:00,90.22,90.57,90.09,90.56,8257.0,83.83,84.1552,83.7092,84.1459,8257.0
2022-12-30 10:50:00,90.54,90.54,90.22,90.33,8167.0,84.1273,84.1273,83.83,83.9322,8167.0
2022-12-30 11:00:00,90.32,90.45,90.24,90.44,9341.0,83.9229,84.0437,83.8486,84.0344,9341.0
2022-12-30 11:10:00,90.44,90.44,90.0,90.03,8380.0,84.0344,84.0344,83.6256,83.6535,8380.0
2022-12-30 11:20:00,90.03,90.08,89.96,90.05,11946.0,83.6535,83.6999,83.5884,83.672,11946.0
2022-12-30 11:30:00,90.03,90.26,89.98,90.21,13804.0,83.6535,83.8672,83.607,83.8207,13804.0
2022-12-30 11:40:00,90.17,90.35,90.07,90.28,14697.0,83.7835,83.9508,83.6906,83.8858,14697.0
2022-12-30 11:50:00,90.27,90.45,90.2,90.4,22329.0,83.8765,84.0437,83.8114,83.9973,22329.0
2022-12-30 12:00:00,90.4,90.41,90.22,90.3,11457.0,83.9973,84.0065,83.83,83.9043,11457.0
2022-12-30 12:10:00,90.31,90.4,90.26,90.37,9776.0,83.9136,83.9973,83.8672,83.9694,9776.0
2022-12-30 12:20:00,90.36,90.44,90.27,90.33,6838.0,83.9601,84.0344,83.8765,83.9322,6838.0
2022-12-30 12:30:00,90.36,90.36,90.16,90.16,7130.0,83.9601,83.9601,83.7743,83.7743,7130.0
2022-12-30 12:40:00,90.17,90.38,90.14,90.23,11451.0,83.7835,83.9787,83.7557,83.8393,11451.0
2022-12-30 12:50:00,90.28,90.38,90.16,90.38,7788.0,83.8858,83.9787,83.7743,83.9787,7788.0
2022-12-30 13:00:00,90.41,90.41,90.16,90.21,9879.0,84.0065,84.0065,83.7743,83.8207,9879.0
2022-12-30 13:10:00,90.21,90.26,90.0,90.0,11388.0,83.8207,83.8672,83.6256,83.6256,11388.0
2022-12-30 13:20:00,89.92,89.96,89.73,89.94,11232.0,83.5513,83.5884,83.3747,83.5698,11232.0
2022-12-30 13:30:00,89.93,90.18,89.89,90.15,19027.0,83.5605,83.7928,83.5234,83.765,19027.0
2022-12-30 13:40:00,90.16,90.18,90.04,90.11,11486.0,83.7743,83.7928,83.6628,83.7278,11486.0
2022-12-30 13:50:00,90.12,90.2,90.06,90.15,7863.0,83.7371,83.8114,83.6813,83.765,7863.0
2022-12-30 14:00:00,90.17,90.17,89.95,90.03,9493.0,83.7835,83.7835,83.5791,83.6535,9493.0
2022-12-30 14:10:00,90.02,90.08,89.87,90.06,17023.0,83.6442,83.6999,83.5048,83.6813,17023.0
2022-12-30 14:20:00,90.02,90.15,90.02,90.15,16449.0,83.6442,83.765,83.6442,83.765,16449.0
2022-12-30 14:30:00,90.13,90.21,90.12,90.17,9417.0,83.7464,83.8207,83.7371,83.7835,9417.0
2022-12-30 14:40:00,90.18,90.18,89.94,89.97,20053.0,83.7928,83.7928,83.5698,83.5977,20053.0
2022-12-30 14:50:00,89.95,90.15,89.95,90.11,9672.0,83.5791,83.765,83.5791,83.7278,9672.0
2022-12-30 15:00:00,90.13,90.33,90.13,90.19,16933.0,83.7464,83.9322,83.7464,83.8021,16933.0
2022-12-30 15:10:00,90.19,90.49,90.19,90.35,17424.0,83.8021,84.0809,83.8021,83.9508,17424.0
2022-12-30 15:20:00,90.35,90.39,90.22,90.28,23345.0,83.9508,83.988,83.83,83.8858,23345.0
2022-12-30 15:30:00,90.3,90.55,90.29,90.5,25762.0,83.9043,84.1366,83.895,84.0902,25762.0
2022-12-30 15:40:00,90.51,90.73,90.23,90.72,68040.0,84.0995,84.3039,83.8393,84.2946,68040.0
2022-12-30 15:50:00,90.71,91.24,90.71,91.12,191070.0,84.2853,84.7778,84.2853,84.6663,191070.0
2023-01-03 09:30:00,92.2,92.7,91.41,92.22,84002.0,85.6698,86.1344,84.9357,85.6884,84002.0
2023-01-03 09:40:00,92.34,92.66,91.38,91.6,21896.0,85.7999,86.0972,84.9078,85.1123,21896.0
2023-01-03 09:50:00,91.61,91.76,90.57,90.65,24102.0,85.1216,85.2609,84.1552,84.2296,24102.0
2023-01-03 10:00:00,90.73,91.18,90.72,91.07,21475.0,84.3039,84.722,84.2946,84.6198,21475.0
2023-01-03 10:10:00,91.04,91.11,90.71,90.81,22373.0,84.5919,84.657,84.2853,84.3782,22373.0
2023-01-03 10:20:00,90.89,91.22,90.89,91.2,25715.0,84.4526,84.7592,84.4526,84.7406,25715.0
2023-01-03 10:30:00,91.16,91.16,90.73,91.04,17575.0,84.7034,84.7034,84.3039,84.5919,17575.0
2023-01-03 10:40:00,91.09,91.35,91.0,91.23,14767.0,84.6384,84.88,84.5548,84.7685,14767.0
2023-01-03 10:50:00,91.18,91.61,91.03,91.58,22831.0,84.722,85.1216,84.5826,85.0937,22831.0
2023-01-03 11:00:00,91.62,91.7,91.12,91.12,11884.0,85.1308,85.2052,84.6663,84.6663,11884.0
2023-01-03 11:10:00,91.1,91.19,90.9,91.11,17291.0,84.6477,84.7313,84.4618,84.657,17291.0
2023-01-03 11:20:00,91.08,91.24,90.98,91.18,10708.0,84.6291,84.7778,84.5362,84.722,10708.0
2023-01-03 11:30:00,91.16,91.16,90.75,90.96,15178.0,84.7034,84.7034,84.3225,84.5176,15178.0
2023-01-03 11:40:00,90.94,90.94,90.62,90.84,19238.0,84.499,84.499,84.2017,84.4061,19238.0
2023-01-03 11:50:00,90.86,90.96,90.67,90.71,23772.0,84.4247,84.5176,84.2481,84.2853,23772.0
2023-01-03 12:00:00,90.73,91.03,90.6,90.94,21313.0,84.3039,84.5826,84.1831,84.499,21313.0
2023-01-03 12:10:00,90.87,90.97,90.81,90.81,21772.0,84.434,84.5269,84.3782,84.3782,21772.0
2023-01-03 12:20:00,90.89,90.98,90.74,90.88,11354.0,84.4526,84.5362,84.3132,84.4433,11354.0
2023-01-03 12:30:00,90.91,91.19,90.89,91.03,16847.0,84.4711,84.7313,84.4526,84.5826,16847.0
2023-01-03 12:40:00,91.03,91.03,90.71,90.84,11232.0,84.5826,84.5826,84.2853,84.4061,11232.0
2023-01-03 12:50:00,90.84,91.17,90.8,91.06,17527.0,84.4061,84.7127,84.3689,84.6105,17527.0
2023-01-03 13:00:00,91.06,91.09,90.95,91.06,9842.0,84.6105,84.6384,84.5083,84.6105,9842.0
2023-01-03 13:10:00,91.04,91.13,90.83,90.88,10545.0,84.5919,84.6756,84.3968,84.4433,10545.0
2023-01-03 13:20:00,90.89,91.38,90.87,91.37,19840.0,84.4526,84.9078,84.434,84.8986,19840.0
2023-01-03 13:30:00,91.34,91.41,91.11,91.11,12646.0,84.8707,84.9357,84.657,84.657,12646.0
2023-01-03 13:40:00,91.11,91.27,91.02,91.04,11872.0,84.657,84.8056,84.5733,84.5919,11872.0
2023-01-03 13:50:00,91.04,91.23,90.98,91.16,17740.0,84.5919,84.7685,84.5362,84.7034,17740.0
2023-01-03 14:00:00,91.16,91.24,90.92,90.99,20067.0,84.7034,84.7778,84.4804,84.5455,20067.0
2023-01-03 14:10:00,90.99,90.99,90.74,90.74,14490.0,84.5455,84.5455,84.3132,84.3132,14490.0
2023-01-03 14:20:00,90.75,90.87,90.67,90.86,16460.0,84.3225,84.434,84.2481,84.4247,16460.0
2023-01-03 14:30:00,90.87,90.89,90.54,90.55,36716.0,84.434,84.4526,84.1273,84.1366,36716.0
2023-01-03 14:40:00,90.57,91.23,90.52,91.18,25957.0,84.1552,84.7685,84.1088,84.722,25957.0
2023-01-03 14:50:00,91.19,91.19,90.91,91.07,36960.0,84.7313,84.7313,84.4711,84.6198,36960.0
2023-01-03 15:00:00,91.05,91.2,90.91,90.97,42850.0,84.6012,84.7406,84.4711,84.5269,42850.0
2023-01-03 15:10:00,91.0,91.35,90.98,91.2,42569.0,84.5548,84.88,84.5362,84.7406,42569.0
2023-01-03 15:20:00,91.18,91.19,90.9,90.93,49541.0,84.722,84.7313,84.4618,84.4897,49541.0
2023-01-03 15:30:00,90.96,91.22,90.75,90.81,82837.0,84.5176,84.7592,84.3225,84.3782,82837.0
2023-01-03 15:40:00,90.82,91.01,90.66,90.69,97636.0,84.3875,84.5641,84.2388,84.2667,97636.0
2023-01-03 15:50:00,90.66,90.84,90.43,90.49,141799.0,84.2388,84.4061,84.0251,84.0809,141799.0
2023-01-04 09:30:00,91.91,93.21,91.77,92.69,33875.0,85.4003,86.6082,85.2702,86.1251,33875.0
2023-01-04 09:40:00,92.88,93.0,92.18,92.5,13621.0,86.3016,86.4131,85.6512,85.9485,13621.0
2023-01-04 09:50:00,92.61,92.75,92.42,92.75,16193.0,86.0507,86.1808,85.8742,86.1808,16193.0
2023-01-04 10:00:00,92.67,92.75,91.49,91.76,24143.0,86.1065,86.1808,85.0101,85.2609,24143.0
2023-01-04 10:10:00,91.72,92.46,91.66,92.37,23224.0,85.2238,85.9114,85.168,85.8277,23224.0
2023-01-04 10:20:00,92.47,92.49,91.92,92.27,14559.0,85.9206,85.9392,85.4096,85.7348,14559.0
2023-01-04 10:30:00,92.32,92.32,91.86,92.19,11231.0,85.7813,85.7813,85.3539,85.6605,11231.0
2023-01-04 10:40:00,92.2,92.74,92.11,92.72,8778.0,85.6698,86.1715,85.5861,86.1529,8778.0
2023-01-04 10:50:00,92.65,92.69,92.43,92.59,8665.0,86.0879,86.1251,85.8835,86.0321,8665.0
2023-01-04 11:00:00,92.64,92.68,92.31,92.54,8014.0,86.0786,86.1158,85.772,85.9857,8014.0
2023-01-04 11:10:00,92.57,92.75,92.57,92.7,8751.0,86.0136,86.1808,86.0136,86.1344,8751.0
2023-01-04 11:20:00,92.68,92.88,92.64,92.87,7701.0,86.1158,86.3016,86.0786,86.2923,7701.0
2023-01-04 11:30:00,92.88,93.39,92.88,93.35,14499.0,86.3016,86.7755,86.3016,86.7383,14499.0
2023-01-04 11:40:00,93.31,93.31,92.98,93.05,11657.0,86.7012,86.7012,86.3945,86.4596,11657.0
2023-01-04 11:50:00,93.04,93.09,92.84,92.84,11617.0,86.4503,86.4967,86.2644,86.2644,11617.0
2023-01-04 12:00:00,92.85,92.98,92.73,92.86,8196.0,86.2737,86.3945,86.1622,86.283,8196.0
2023-01-04 12:10:00,92.89,92.9,92.76,92.9,5166.0,86.3109,86.3202,86.1901,86.3202,5166.0
2023-01-04 12:20:00,92.87,93.04,92.83,92.99,5723.0,86.2923,86.4503,86.2551,86.4038,5723.0
2023-01-04 12:30:00,93.04,93.23,93.0,93.12,5727.0,86.4503,86.6268,86.4131,86.5246,5727.0
2023-01-04 12:40:00,93.11,93.34,93.11,93.14,5549.0,86.5153,86.729,86.5153,86.5432,5549.0
2023-01-04 12:50:00,93.16,93.16,92.86,92.86,8272.0,86.5618,86.5618,86.283,86.283,8272.0
2023-01-04 13:00:00,92.86,92.93,92.64,92.92,6769.0,86.283,86.3481,86.0786,86.3388,6769.0
2023-01-04 13:10:00,92.93,93.0,92.87,92.95,6545.0,86.3481,86.4131,86.2923,86.3666,6545.0
2023-01-04 13:20:00,92.96,92.98,92.8,92.8,3967.0,86.3759,86.3945,86.2273,86.2273,3967.0
2023-01-04 13:30:00,92.85,93.07,92.83,93.06,18962.0,86.2737,86.4782,86.2551,86.4689,18962.0
2023-01-04 13:40:00,93.04,93.04,92.83,92.95,18101.0,86.4503,86.4503,86.2551,86.3666,18101.0
2023-01-04 13:50:00,92.97,93.08,92.77,92.77,11803.0,86.3852,86.4874,86.1994,86.1994,11803.0
2023-01-04 14:00:00,92.61,93.17,92.11,92.26,25397.0,86.0507,86.5711,85.5861,85.7255,25397.0
2023-01-04 14:10:00,92.32,93.04,92.19,92.97,12283.0,85.7813,86.4503,85.6605,86.3852,12283.0
2023-01-04 14:20:00,92.97,92.97,92.05,92.1,22679.0,86.3852,86.3852,85.5304,85.5769,22679.0
2023-01-04 14:30:00,92.09,92.5,92.03,92.4,15756.0,85.5676,85.9485,85.5118,85.8556,15756.0
2023-01-04 14:40:00,92.39,92.73,92.33,92.64,11403.0,85.8463,86.1622,85.7906,86.0786,11403.0
2023-01-04 14:50:00,92.6,92.96,92.52,92.96,8724.0,86.0414,86.3759,85.9671,86.3759,8724.0
2023-01-04 15:00:00,92.97,93.19,92.84,92.91,15227.0,86.3852,86.5897,86.2644,86.3295,15227.0
2023-01-04 15:10:00,92.97,93.02,92.78,92.78,19905.0,86.3852,86.4317,86.2087,86.2087,19905.0
2023-01-04 15:20:00,92.82,92.89,92.53,92.68,20198.0,86.2459,86.3109,85.9764,86.1158,20198.0
2023-01-04 15:30:00,92.66,92.8,92.43,92.71,80823.0,86.0972,86.2273,85.8835,86.1436,80823.0
2023-01-04 15:40:00,92.7,92.81,92.61,92.81,75034.0,86.1344,86.2366,86.0507,86.2366,75034.0
2023-01-04 15:50:00,92.82,93.63,92.76,93.49,206185.0,86.2459,86.9985,86.1901,86.8684,206185.0
2023-01-05 09:30:00,92.54,92.83,92.22,92.41,18832.0,85.9857,86.2551,85.6884,85.8649,18832.0
2023-01-05 09:40:00,92.28,92.28,91.99,92.13,7892.0,85.7441,85.7441,85.4746,85.6047,7892.0
2023-01-05 09:50:00,92.27,92.74,92.26,92.44,12187.0,85.7348,86.1715,85.7255,85.8928,12187.0
2023-01-05 10:00:00,92.47,93.2,92.37,92.91,16764.0,85.9206,86.5989,85.8277,86.3295,16764.0
2023-01-05 10:10:00,92.95,93.41,92.91,93.25,20241.0,86.3666,86.7941,86.3295,86.6454,20241.0
2023-01-05 10:20:00,93.27,93.89,93.26,93.84,28130.0,86.664,87.2401,86.6547,87.1936,28130.0
2023-01-05 10:30:00,93.83,94.02,93.65,93.89,26836.0,87.1843,87.3609,87.0171,87.2401,26836.0
2023-01-05 10:40:00,93.92,94.11,93.58,93.58,17335.0,87.2679,87.4445,86.952,86.952,17335.0
2023-01-05 10:50:00,93.55,93.55,93.18,93.26,9453.0,86.9242,86.9242,86.5804,86.6547,9453.0
2023-01-05 11:00:00,93.32,93.58,93.27,93.58,5081.0,86.7104,86.952,86.664,86.952,5081.0
2023-01-05 11:10:00,93.6,93.79,93.51,93.55,6753.0,86.9706,87.1472,86.887,86.9242,6753.0
2023-01-05 11:20:00,93.55,93.55,93.2,93.5,6799.0,86.9242,86.9242,86.5989,86.8777,6799.0
2023-01-05 11:30:00,93.48,93.82,93.48,93.82,5136.0,86.8591,87.175,86.8591,87.175,5136.0
2023-01-05 11:40:00,93.83,94.15,93.78,93.92,8080.0,87.1843,87.4817,87.1379,87.2679,8080.0
2023-01-05 11:50:00,93.9,93.9,93.72,93.73,17720.0,87.2494,87.2494,87.0821,87.0914,17720.0
2023-01-05 12:00:00,93.7,93.72,93.54,93.72,7941.0,87.0635,87.0821,86.9149,87.0821,7941.0
2023-01-05 12:10:00,93.68,93.69,93.0,93.04,19278.0,87.0449,87.0542,86.4131,86.4503,19278.0
2023-01-05 12:20:00,93.03,93.45,92.98,93.41,11689.0,86.441,86.8312,86.3945,86.7941,11689.0
2023-01-05 12:30:00,93.38,93.46,93.26,93.34,18576.0,86.7662,86.8405,86.6547,86.729,18576.0
2023-01-05 12:40:00,93.29,93.33,93.0,93.08,7743.0,86.6826,86.7197,86.4131,86.4874,7743.0
2023-01-05 12:50:00,93.07,93.15,92.94,93.01,10780.0,86.4782,86.5525,86.3574,86.4224,10780.0
2023-01-05 13:00:00,92.99,93.17,92.89,93.17,7058.0,86.4038,86.5711,86.3109,86.5711,7058.0
2023-01-05 13:10:00,93.16,93.18,92.87,93.04,10305.0,86.5618,86.5804,86.2923,86.4503,10305.0
2023-01-05 13:20:00,93.06,93.82,93.06,93.6,9811.0,86.4689,87.175,86.4689,86.9706,9811.0
2023-01-05 13:30:00,93.63,93.78,93.45,93.49,8806.0,86.9985,87.1379,86.8312,86.8684,8806.0
2023-01-05 13:40:00,93.51,93.62,93.22,93.22,7397.0,86.887,86.9892,86.6175,86.6175,7397.0
2023-01-05 13:50:00,93.12,93.37,93.09,93.2,8144.0,86.5246,86.7569,86.4967,86.5989,8144.0
2023-01-05 14:00:00,93.2,93.39,93.16,93.36,7753.0,86.5989,86.7755,86.5618,86.7476,7753.0
2023-01-05 14:10:00,93.4,93.5,93.21,93.5,14674.0,86.7848,86.8777,86.6082,86.8777,14674.0
2023-01-05 14:20:00,93.5,93.54,93.03,93.2,104983.0,86.8777,86.9149,86.441,86.5989,104983.0
2023-01-05 14:30:00,93.22,93.5,93.11,93.26,78140.0,86.6175,86.8777,86.5153,86.6547,78140.0
2023-01-05 14:40:00,93.27,93.31,92.78,92.85,35222.0,86.664,86.7012,86.2087,86.2737,35222.0
2023-01-05 14:50:00,92.84,92.91,92.65,92.66,55768.0,86.2644,86.3295,86.0879,86.0972,55768.0
2023-01-05 15:00:00,92.68,93.04,92.67,92.99,46054.0,86.1158,86.4503,86.1065,86.4038,46054.0
2023-01-05 15:10:00,92.97,93.2,92.8,93.06,27423.0,86.3852,86.5989,86.2273,86.4689,27423.0
2023-01-05 15:20:00,93.05,93.07,92.69,92.7,17552.0,86.4596,86.4782,86.1251,86.1344,17552.0
2023-01-05 15:30:00,92.65,92.75,92.41,92.57,22288.0,86.0879,86.1808,85.8649,86.0136,22288.0
2023-01-05 15:40:00,92.57,92.79,92.57,92.63,21351.0,86.0136,86.218,86.0136,86.0693,21351.0
2023-01-05 15:50:00,92.6,92.76,92.1,92.43,143632.0,86.0414,86.1901,85.5769,85.8835,143632.0
2023-01-06 09:30:00,93.42,94.0,93.08,93.09,26053.0,86.8034,87.3423,86.4874,86.4967,26053.0
2023-01-06 09:40:00,93.26,93.34,92.61,92.95,12763.0,86.6547,86.729,86.0507,86.3666,12763.0
2023-01-06 09:50:00,92.95,93.18,92.68,92.68,9389.0,86.3666,86.5804,86.1158,86.1158,9389.0
2023-01-06 10:00:00,92.76,93.46,92.72,93.06,16080.0,86.1901,86.8405,86.1529,86.4689,16080.0
2023-01-06 10:10:00,93.0,93.52,92.89,93.39,19561.0,86.4131,86.8963,86.3109,86.7755,19561.0
2023-01-06 10:20:00,93.46,93.49,92.99,93.1,13998.0,86.8405,86.8684,86.4038,86.506,13998.0
2023-01-06 10:30:00,93.09,93.63,93.04,93.51,15190.0,86.4967,86.9985,86.4503,86.887,15190.0
2023-01-06 10:40:00,93.51,93.77,93.38,93.63,10678.0,86.887,87.1286,86.7662,86.9985,10678.0
2023-01-06 10:50:00,93.7,93.7,93.41,93.52,9553.0,87.0635,87.0635,86.7941,86.8963,9553.0
2023-01-06 11:00:00,93.56,93.76,93.46,93.54,21709.0,86.9334,87.1193,86.8405,86.9149,21709.0
2023-01-06 11:10:00,93.58,93.6,93.25,93.37,8599.0,86.952,86.9706,86.6454,86.7569,8599.0
2023-01-06 11:20:00,93.38,93.65,93.37,93.56,14933.0,86.7662,87.0171,86.7569,86.9334,14933.0
2023-01-06 11:30:00,93.6,93.88,93.43,93.88,10861.0,86.9706,87.2308,86.8127,87.2308,10861.0
2023-01-06 11:40:00,93.9,94.19,93.79,94.19,7139.0,87.2494,87.5188,87.1472,87.5188,7139.0
2023-01-06 11:50:00,94.25,94.51,94.22,94.29,5991.0,87.5746,87.8162,87.5467,87.6117,5991.0
2023-01-06 12:00:00,94.28,94.35,94.02,94.11,20829.0,87.6024,87.6675,87.3609,87.4445,20829.0
2023-01-06 12:10:00,94.09,94.44,94.09,94.34,5762.0,87.4259,87.7511,87.4259,87.6582,5762.0
2023-01-06 12:20:00,94.35,94.35,94.09,94.12,8352.0,87.6675,87.6675,87.4259,87.4538,8352.0
2023-01-06 12:30:00,94.18,94.28,94.13,94.28,3592.0,87.5095,87.6024,87.4631,87.6024,3592.0
2023-01-06 12:40:00,94.33,94.33,94.23,94.29,5870.0,87.6489,87.6489,87.556,87.6117,5870.0
2023-01-06 12:50:00,94.31,94.31,94.1,94.22,4977.0,87.6303,87.6303,87.4352,87.5467,4977.0
2023-01-06 13:00:00,94.28,94.42,94.2,94.42,6395.0,87.6024,87.7325,87.5281,87.7325,6395.0
2023-01-06 13:10:00,94.46,94.52,94.21,94.22,12292.0,87.7697,87.8255,87.5374,87.5467,12292.0
2023-01-06 13:20:00,94.23,94.48,94.22,94.45,4876.0,87.556,87.7883,87.5467,87.7604,4876.0
2023-01-06 13:30:00,94.47,94.64,94.45,94.63,6177.0,87.779,87.937,87.7604,87.9277,6177.0
2023-01-06 13:40:00,94.6,94.79,94.6,94.66,8677.0,87.8998,88.0763,87.8998,87.9555,8677.0
2023-01-06 13:50:00,94.68,94.75,94.62,94.73,6166.0,87.9741,88.0392,87.9184,88.0206,6166.0
2023-01-06 14:00:00,94.76,94.81,94.65,94.74,7048.0,88.0485,88.0949,87.9462,88.0299,7048.0
2023-01-06 14:10:00,94.76,95.02,94.74,94.99,11336.0,88.0485,88.29,88.0299,88.2622,11336.0
2023-01-06 14:20:00,94.99,95.25,94.99,95.09,15515.0,88.2622,88.5037,88.2622,88.3551,15515.0
2023-01-06 14:30:00,95.15,95.31,95.11,95.31,6368.0,88.4108,88.5595,88.3737,88.5595,6368.0
2023-01-06 14:40:00,95.27,95.38,95.23,95.36,6874.0,88.5223,88.6245,88.4852,88.606,6874.0
2023-01-06 14:50:00,95.34,95.81,95.34,95.71,10435.0,88.5874,89.0241,88.5874,88.9312,10435.0
2023-01-06 15:00:00,95.7,96.04,95.68,96.0,13818.0,88.9219,89.2378,88.9033,89.2006,13818.0
2023-01-06 15:10:00,96.0,96.03,95.79,95.87,26157.0,89.2006,89.2285,89.0055,89.0798,26157.0
2023-01-06 15:20:00,95.88,95.88,95.6,95.64,20349.0,89.0891,89.0891,88.829,88.8661,20349.0
2023-01-06 15:30:00,95.65,95.87,95.61,95.7,27150.0,88.8754,89.0798,88.8383,88.9219,27150.0
2023-01-06 15:40:00,95.7,95.83,95.6,95.6,37982.0,88.9219,89.0427,88.829,88.829,37982.0
2023-01-06 15:50:00,95.45,95.48,95.14,95.42,168471.0,88.6896,88.7175,88.4015,88.6617,168471.0
2023-01-09 09:30:00,96.92,97.2,95.75,95.92,34789.0,90.0555,90.3156,88.9683,89.1263,34789.0
2023-01-09 09:40:00,95.82,97.21,95.82,97.18,13999.0,89.0334,90.3249,89.0334,90.2971,13999.0
2023-01-09 09:50:00,97.22,97.49,96.94,97.13,14677.0,90.3342,90.5851,90.0741,90.2506,14677.0
2023-01-09 10:00:00,97.18,97.41,96.85,97.04,10135.0,90.2971,90.5108,89.9904,90.167,10135.0
2023-01-09 10:10:00,97.07,97.17,96.86,96.97,11075.0,90.1948,90.2878,89.9997,90.1019,11075.0
2023-01-09 10:20:00,97.11,97.32,96.8,97.24,12927.0,90.232,90.4271,89.944,90.3528,12927.0
2023-01-09 10:30:00,97.29,97.44,97.2,97.3,6130.0,90.3993,90.5386,90.3156,90.4086,6130.0
2023-01-09 10:40:00,97.32,97.79,97.22,97.72,9757.0,90.4271,90.8638,90.3342,90.7988,9757.0
2023-01-09 10:50:00,97.69,97.74,97.45,97.45,7710.0,90.7709,90.8174,90.5479,90.5479,7710.0
2023-01-09 11:00:00,97.44,97.76,97.43,97.74,13050.0,90.5386,90.836,90.5293,90.8174,13050.0
2023-01-09 11:10:00,97.74,97.87,97.65,97.66,7725.0,90.8174,90.9382,90.7338,90.7431,7725.0
2023-01-09 11:20:00,97.66,97.86,97.55,97.82,10987.0,90.7431,90.9289,90.6408,90.8917,10987.0
2023-01-09 11:30:00,97.87,97.95,97.73,97.75,10158.0,90.9382,91.0125,90.8081,90.8267,10158.0
2023-01-09 11:40:00,97.79,97.95,97.67,97.94,8179.0,90.8638,91.0125,90.7523,91.0032,8179.0
2023-01-09 11:50:00,98.0,98.39,97.95,98.3,12081.0,91.059,91.4214,91.0125,91.3377,12081.0
2023-01-09 12:00:00,98.31,98.31,98.04,98.04,7530.0,91.347,91.347,91.0961,91.0961,7530.0
2023-01-09 12:10:00,98.05,98.4,98.03,98.07,8912.0,91.1054,91.4306,91.0868,91.124,8912.0
2023-01-09 12:20:00,98.09,98.19,98.03,98.12,9759.0,91.1426,91.2355,91.0868,91.1705,9759.0
2023-01-09 12:30:00,98.17,98.22,97.83,97.87,7969.0,91.2169,91.2634,90.901,90.9382,7969.0
2023-01-09 12:40:00,97.89,98.13,97.82,98.02,13798.0,90.9568,91.1798,90.8917,91.0776,13798.0
2023-01-09 12:50:00,98.02,98.2,98.02,98.15,6720.0,91.0776,91.2448,91.0776,91.1984,6720.0
2023-01-09 13:00:00,98.19,98.25,98.0,98.22,8877.0,91.2355,91.2913,91.059,91.2634,8877.0
2023-01-09 13:10:00,98.17,98.32,98.13,98.3,6570.0,91.2169,91.3563,91.1798,91.3377,6570.0
2023-01-09 13:20:00,98.29,98.39,98.23,98.38,5173.0,91.3284,91.4214,91.2727,91.4121,5173.0
2023-01-09 13:30:00,98.4,98.51,98.04,98.13,11626.0,91.4306,91.5329,91.0961,91.1798,11626.0
2023-01-09 13:40:00,98.14,98.14,97.46,97.57,9749.0,91.1891,91.1891,90.5572,90.6594,9749.0
2023-01-09 13:50:00,97.55,98.01,97.53,98.01,11155.0,90.6408,91.0683,90.6223,91.0683,11155.0
2023-01-09 14:00:00,98.06,98.26,97.88,98.24,14449.0,91.1147,91.3006,90.9475,91.282,14449.0
2023-01-09 14:10:00,98.28,98.29,98.07,98.14,7058.0,91.3191,91.3284,91.124,91.1891,7058.0
2023-01-09 14:20:00,98.16,98.27,98.1,98.18,5937.0,91.2076,91.3099,91.1519,91.2262,5937.0
2023-01-09 14:30:00,98.11,98.25,97.85,97.88,6047.0,91.1612,91.2913,90.9196,90.9475,6047.0
2023-01-09 14:40:00,97.8,97.89,97.68,97.69,4923.0,90.8731,90.9568,90.7616,90.7709,4923.0
2023-01-09 14:50:00,97.67,97.79,97.26,97.32,7188.0,90.7523,90.8638,90.3714,90.4271,7188.0
2023-01-09 15:00:00,97.27,97.44,97.25,97.33,8674.0,90.3807,90.5386,90.3621,90.4364,8674.0
2023-01-09 15:10:00,97.38,97.38,97.2,97.31,11912.0,90.4829,90.4829,90.3156,90.4178,11912.0
2023-01-09 15:20:00,97.33,97.46,97.22,97.29,21454.0,90.4364,90.5572,90.3342,90.3993,21454.0
2023-01-09 15:30:00,97.31,97.31,96.99,97.0,22890.0,90.4178,90.4178,90.1205,90.1298,22890.0
2023-01-09 15:40:00,96.99,97.08,96.75,96.8,37743.0,90.1205,90.2041,89.8975,89.944,37743.0
2023-01-09 15:50:00,96.84,97.05,95.96,96.49,312966.0,89.9811,90.1763,89.1635,89.6559,312966.0
2023-01-10 09:30:00,96.89,97.38,95.93,96.4,56735.0,90.0276,90.4829,89.1356,89.5723,56735.0
2023-01-10 09:40:00,96.55,96.64,96.05,96.34,27505.0,89.7117,89.7953,89.2471,89.5165,27505.0
2023-01-10 09:50:00,96.3,96.86,96.23,96.58,15971.0,89.4794,89.9997,89.4143,89.7395,15971.0
2023-01-10 10:00:00,96.66,96.77,96.43,96.51,8121.0,89.8139,89.9161,89.6002,89.6745,8121.0
2023-01-10 10:10:00,96.54,96.97,96.42,96.62,12617.0,89.7024,90.1019,89.5909,89.7767,12617.0
2023-01-10 10:20:00,96.67,96.68,96.13,96.17,11856.0,89.8232,89.8325,89.3214,89.3586,11856.0
2023-01-10 10:30:00,96.18,96.23,95.55,95.89,14045.0,89.3679,89.4143,88.7825,89.0984,14045.0
2023-01-10 10:40:00,95.85,95.98,95.58,95.75,19813.0,89.0613,89.182,88.8104,88.9683,19813.0
2023-01-10 10:50:00,95.76,96.59,95.76,96.55,8333.0,88.9776,89.7488,88.9776,89.7117,8333.0
2023-01-10 11:00:00,96.56,96.66,96.4,96.4,6545.0,89.721,89.8139,89.5723,89.5723,6545.0
2023-01-10 11:10:00,96.39,96.64,96.35,96.56,6546.0,89.563,89.7953,89.5258,89.721,6546.0
2023-01-10 11:20:00,96.56,96.8,96.52,96.56,6611.0,89.721,89.944,89.6838,89.721,6611.0
2023-01-10 11:30:00,96.65,96.73,96.44,96.55,7921.0,89.8046,89.8789,89.6095,89.7117,7921.0
2023-01-10 11:40:00,96.5,96.66,96.43,96.61,10178.0,89.6652,89.8139,89.6002,89.7674,10178.0
2023-01-10 11:50:00,96.64,96.73,96.62,96.69,4900.0,89.7953,89.8789,89.7767,89.8418,4900.0
2023-01-10 12:00:00,96.69,96.78,96.42,96.78,8764.0,89.8418,89.9254,89.5909,89.9254,8764.0
2023-01-10 12:10:00,96.78,97.04,96.75,96.82,8584.0,89.9254,90.167,89.8975,89.9625,8584.0
2023-01-10 12:20:00,96.83,96.88,96.7,96.71,9083.0,89.9718,90.0183,89.851,89.8603,9083.0
2023-01-10 12:30:00,96.69,96.98,96.68,96.98,10124.0,89.8418,90.1112,89.8325,90.1112,10124.0
2023-01-10 12:40:00,96.99,96.99,96.8,96.9,7624.0,90.1205,90.1205,89.944,90.0369,7624.0
2023-01-10 12:50:00,96.86,96.87,96.74,96.8,7211.0,89.9997,90.009,89.8882,89.944,7211.0
2023-01-10 13:00:00,96.83,97.0,96.78,96.97,9727.0,89.9718,90.1298,89.9254,90.1019,9727.0
2023-01-10 13:10:00,97.0,97.02,96.71,96.78,12340.0,90.1298,90.1484,89.8603,89.9254,12340.0
2023-01-10 13:20:00,96.74,96.89,96.69,96.84,8515.0,89.8882,90.0276,89.8418,89.9811,8515.0
2023-01-10 13:30:00,96.82,96.98,96.8,96.95,6825.0,89.9625,90.1112,89.944,90.0833,6825.0
2023-01-10 13:40:00,96.92,96.94,96.73,96.86,9677.0,90.0555,90.0741,89.8789,89.9997,9677.0
2023-01-10 13:50:00,96.87,97.03,96.74,97.03,25612.0,90.009,90.1577,89.8882,90.1577,25612.0
2023-01-10 14:00:00,97.05,97.37,97.05,97.37,14837.0,90.1763,90.4736,90.1763,90.4736,14837.0
2023-01-10 14:10:00,97.38,97.74,97.38,97.73,14517.0,90.4829,90.8174,90.4829,90.8081,14517.0
2023-01-10 14:20:00,97.75,97.83,97.69,97.82,13007.0,90.8267,90.901,90.7709,90.8917,13007.0
2023-01-10 14:30:00,97.82,97.88,97.57,97.58,13978.0,90.8917,90.9475,90.6594,90.6687,13978.0
2023-01-10 14:40:00,97.62,97.67,97.43,97.58,14839.0,90.7059,90.7523,90.5293,90.6687,14839.0
2023-01-10 14:50:00,97.58,97.61,97.49,97.57,17760.0,90.6687,90.6966,90.5851,90.6594,17760.0
2023-01-10 15:00:00,97.6,97.6,97.31,97.41,12226.0,90.6873,90.6873,90.4178,90.5108,12226.0
2023-01-10 15:10:00,97.42,97.79,97.24,97.71,28295.0,90.5201,90.8638,90.3528,90.7895,28295.0
2023-01-10 15:20:00,97.7,97.74,97.62,97.64,21439.0,90.7802,90.8174,90.7059,90.7245,21439.0
2023-01-10 15:30:00,97.65,97.79,97.57,97.62,28368.0,90.7338,90.8638,90.6594,90.7059,28368.0
2023-01-10 15:40:00,97.59,97.7,97.26,97.26,53032.0,90.678,90.7802,90.3714,90.3714,53032.0
2023-01-10 15:50:00,97.29,97.58,97.17,97.5,181487.0,90.3993,90.6687,90.2878,90.5944,181487.0
2023-01-11 09:30:00,98.08,98.08,97.23,97.65,42505.0,91.1333,91.1333,90.3435,90.7338,42505.0
2023-01-11 09:40:00,97.61,98.02,97.41,97.94,21897.0,90.6966,91.0776,90.5108,91.0032,21897.0
2023-01-11 09:50:00,97.92,98.38,97.81,98.1,15013.0,90.9846,91.4121,90.8824,91.1519,15013.0
2023-01-11 10:00:00,98.15,98.38,98.04,98.31,13272.0,91.1984,91.4121,91.0961,91.347,13272.0
2023-01-11 10:10:00,98.39,98.6,98.29,98.55,31738.0,91.4214,91.6165,91.3284,91.57,31738.0
2023-01-11 10:20:00,98.52,99.0,98.48,98.98,13471.0,91.5421,91.9881,91.505,91.9696,13471.0
2023-01-11 10:30:00,99.0,99.01,98.39,98.54,12696.0,91.9881,91.9974,91.4214,91.5607,12696.0
2023-01-11 10:40:00,98.53,98.82,98.5,98.7,7368.0,91.5514,91.8209,91.5236,91.7094,7368.0
2023-01-11 10:50:00,98.64,98.64,98.15,98.22,8451.0,91.6536,91.6536,91.1984,91.2634,8451.0
2023-01-11 11:00:00,98.23,98.74,98.19,98.69,9442.0,91.2727,91.7466,91.2355,91.7001,9442.0
2023-01-11 11:10:00,98.66,98.72,98.62,98.63,9963.0,91.6722,91.728,91.6351,91.6444,9963.0
2023-01-11 11:20:00,98.66,98.75,98.5,98.5,7919.0,91.6722,91.7559,91.5236,91.5236,7919.0
2023-01-11 11:30:00,98.5,98.78,98.43,98.77,11954.0,91.5236,91.7837,91.4585,91.7744,11954.0
2023-01-11 11:40:00,98.81,98.88,98.67,98.76,18004.0,91.8116,91.8766,91.6815,91.7651,18004.0
2023-01-11 11:50:00,98.7,98.7,98.49,98.53,5760.0,91.7094,91.7094,91.5143,91.5514,5760.0
2023-01-11 12:00:00,98.53,98.64,98.51,98.58,4215.0,91.5514,91.6536,91.5329,91.5979,4215.0
2023-01-11 12:10:00,98.61,98.84,98.6,98.78,9143.0,91.6258,91.8395,91.6165,91.7837,9143.0
2023-01-11 12:20:00,98.76,99.17,98.74,99.13,6190.0,91.7651,92.1461,91.7466,92.1089,6190.0
2023-01-11 12:30:00,99.18,99.19,99.01,99.04,9725.0,92.1554,92.1647,91.9974,92.0253,9725.0
2023-01-11 12:40:00,99.02,99.19,99.02,99.14,7668.0,92.0067,92.1647,92.0067,92.1182,7668.0
2023-01-11 12:50:00,99.16,99.18,98.96,99.07,13410.0,92.1368,92.1554,91.951,92.0532,13410.0
2023-01-11 13:00:00,99.08,99.5,99.08,99.5,22861.0,92.0625,92.4527,92.0625,92.4527,22861.0
2023-01-11 13:10:00,99.49,99.62,99.14,99.33,13610.0,92.4434,92.5642,92.1182,92.2948,13610.0
2023-01-11 13:20:00,99.2,99.49,99.11,99.4,11012.0,92.174,92.4434,92.0904,92.3598,11012.0
2023-01-11 13:30:00,99.38,99.38,99.19,99.23,8769.0,92.3412,92.3412,92.1647,92.2019,8769.0
2023-01-11 13:40:00,99.23,99.58,99.23,99.58,13303.0,92.2019,92.5271,92.2019,92.5271,13303.0
2023-01-11 13:50:00,99.56,99.56,99.35,99.44,6896.0,92.5085,92.5085,92.3134,92.397,6896.0
2023-01-11 14:00:00,99.46,99.59,99.41,99.58,18065.0,92.4156,92.5364,92.3691,92.5271,18065.0
2023-01-11 14:10:00,99.6,99.77,99.47,99.58,50543.0,92.5457,92.7036,92.4249,92.5271,50543.0
2023-01-11 14:20:00,99.56,99.64,99.4,99.57,8077.0,92.5085,92.5828,92.3598,92.5178,8077.0
2023-01-11 14:30:00,99.55,99.74,99.52,99.71,12982.0,92.4992,92.6757,92.4713,92.6479,12982.0
2023-01-11 14:40:00,99.7,99.92,99.62,99.85,14759.0,92.6386,92.843,92.5642,92.7779,14759.0
2023-01-11 14:50:00,99.87,99.97,99.8,99.95,13150.0,92.7965,92.8894,92.7315,92.8709,13150.0
2023-01-11 15:00:00,99.97,100.15,99.94,100.04,24876.0,92.8894,93.0567,92.8616,92.9545,24876.0
2023-01-11 15:10:00,100.04,100.3,100.02,100.17,21510.0,92.9545,93.1961,92.9359,93.0753,21510.0
2023-01-11 15:20:00,100.18,100.31,100.1,100.18,82721.0,93.0846,93.2054,93.0102,93.0846,82721.0
2023-01-11 15:30:00,100.12,100.13,99.62,99.62,11969.0,93.0288,93.0381,92.5642,92.5642,11969.0
2023-01-11 15:40:00,99.61,99.79,99.57,99.7,52509.0,92.5549,92.7222,92.5178,92.6386,52509.0
2023-01-11 15:50:00,99.69,100.49,99.58,100.48,167787.0,92.6293,93.3726,92.5271,93.3633,167787.0
2023-01-12 09:30:00,100.75,101.68,100.32,100.73,60734.0,93.6142,94.4783,93.2147,93.5956,60734.0
2023-01-12 09:40:00,100.64,100.64,99.0,99.14,20475.0,93.512,93.512,91.9881,92.1182,20475.0
2023-01-12 09:50:00,99.08,99.94,99.04,99.92,66824.0,92.0625,92.8616,92.0253,92.843,66824.0
2023-01-12 10:00:00,99.9,100.51,99.88,100.09,26065.0,92.8244,93.3912,92.8058,93.0009,26065.0
2023-01-12 10:10:00,100.17,101.02,100.17,100.62,23850.0,93.0753,93.8651,93.0753,93.4934,23850.0
2023-01-12 10:20:00,100.69,100.9,100.38,100.46,15201.0,93.5585,93.7536,93.2704,93.3447,15201.0
2023-01-12 10:30:00,100.49,100.97,100.25,100.94,13278.0,93.3726,93.8186,93.1496,93.7907,13278.0
2023-01-12 10:40:00,100.97,100.97,99.87,100.13,13407.0,93.8186,93.8186,92.7965,93.0381,13407.0
2023-01-12 10:50:00,100.08,100.77,100.03,100.27,13715.0,92.9917,93.6328,92.9452,93.1682,13715.0
2023-01-12 11:00:00,100.21,100.54,99.8,100.41,10505.0,93.1124,93.4191,92.7315,93.2983,10505.0
2023-01-12 11:10:00,100.49,100.72,100.35,100.68,6442.0,93.3726,93.5863,93.2425,93.5492,6442.0
2023-01-12 11:20:00,100.64,100.81,100.45,100.65,11795.0,93.512,93.67,93.3354,93.5213,11795.0
2023-01-12 11:30:00,100.67,100.72,100.32,100.61,9824.0,93.5399,93.5863,93.2147,93.4841,9824.0
2023-01-12 11:40:00,100.61,100.9,100.56,100.64,13310.0,93.4841,93.7536,93.4377,93.512,13310.0
2023-01-12 11:50:00,100.57,101.14,100.57,101.11,10023.0,93.4469,93.9766,93.4469,93.9487,10023.0
2023-01-12 12:00:00,101.08,101.28,100.94,101.13,14286.0,93.9208,94.1067,93.7907,93.9673,14286.0
2023-01-12 12:10:00,101.15,101.44,101.14,101.38,17710.0,93.9859,94.2553,93.9766,94.1996,17710.0
2023-01-12 12:20:00,101.42,101.66,101.27,101.64,10072.0,94.2367,94.4597,94.0974,94.4412,10072.0
2023-01-12 12:30:00,101.63,101.9,101.55,101.9,16874.0,94.4319,94.6827,94.3575,94.6827,16874.0
2023-01-12 12:40:00,101.89,102.32,101.86,102.02,48671.0,94.6735,95.073,94.6456,94.7943,48671.0
2023-01-12 12:50:00,102.05,102.52,102.05,102.41,26675.0,94.8221,95.2588,94.8221,95.1566,26675.0
2023-01-12 13:00:00,102.37,102.48,102.19,102.24,24571.0,95.1195,95.2217,94.9522,94.9987,24571.0
2023-01-12 13:10:00,102.18,102.27,102.06,102.08,6879.0,94.9429,95.0265,94.8314,94.85,6879.0
2023-01-12 13:20:00,102.07,102.07,101.25,101.32,16959.0,94.8407,94.8407,94.0788,94.1438,16959.0
2023-01-12 13:30:00,101.31,101.66,101.04,101.59,12301.0,94.1345,94.4597,93.8837,94.3947,12301.0
2023-01-12 13:40:00,101.62,101.76,101.54,101.63,5904.0,94.4226,94.5527,94.3482,94.4319,5904.0
2023-01-12 13:50:00,101.64,101.93,101.58,101.76,7811.0,94.4412,94.7106,94.3854,94.5527,7811.0
2023-01-12 14:00:00,101.81,101.81,101.45,101.49,10511.0,94.5991,94.5991,94.2646,94.3018,10511.0
2023-01-12 14:10:00,101.49,101.58,101.46,101.54,7364.0,94.3018,94.3854,94.2739,94.3482,7364.0
2023-01-12 14:20:00,101.51,101.69,101.45,101.52,14529.0,94.3204,94.4876,94.2646,94.3297,14529.0
2023-01-12 14:30:00,101.48,101.52,101.27,101.48,17539.0,94.2925,94.3297,94.0974,94.2925,17539.0
2023-01-12 14:40:00,101.43,101.46,101.21,101.31,6329.0,94.246,94.2739,94.0416,94.1345,6329.0
2023-01-12 14:50:00,101.25,101.25,101.06,101.2,20046.0,94.0788,94.0788,93.9022,94.0323,20046.0
2023-01-12 15:00:00,101.2,101.2,100.69,100.69,16560.0,94.0323,94.0323,93.5585,93.5585,16560.0
2023-01-12 15:10:00,100.71,100.75,100.58,100.67,10427.0,93.577,93.6142,93.4562,93.5399,10427.0
2023-01-12 15:20:00,100.66,100.98,100.66,100.92,7134.0,93.5306,93.8279,93.5306,93.7722,7134.0
2023-01-12 15:30:00,100.93,101.04,100.8,100.87,9161.0,93.7815,93.8837,93.6607,93.7257,9161.0
2023-01-12 15:40:00,100.87,100.94,100.58,100.72,16685.0,93.7257,93.7907,93.4562,93.5863,16685.0
2023-01-12 15:50:00,100.75,101.31,100.75,101.24,86873.0,93.6142,94.1345,93.6142,94.0695,86873.0
2023-01-13 09:30:00,100.1,100.57,99.74,100.18,32998.0,93.0102,93.4469,92.6757,93.0846,32998.0
2023-01-13 09:40:00,100.28,100.41,99.75,99.87,17232.0,93.1775,93.2983,92.685,92.7965,17232.0
2023-01-13 09:50:00,99.93,100.22,99.88,99.97,19840.0,92.8523,93.1217,92.8058,92.8894,19840.0
2023-01-13 10:00:00,99.99,100.67,99.99,100.25,9028.0,92.908,93.5399,92.908,93.1496,9028.0
2023-01-13 10:10:00,100.26,100.65,100.16,100.23,9078.0,93.1589,93.5213,93.066,93.131,9078.0
2023-01-13 10:20:00,100.33,100.55,100.28,100.42,6320.0,93.2239,93.4284,93.1775,93.3076,6320.0
2023-01-13 10:30:00,100.45,100.57,100.36,100.48,11966.0,93.3354,93.4469,93.2518,93.3633,11966.0
2023-01-13 10:40:00,100.57,100.88,100.51,100.86,8305.0,93.4469,93.735,93.3912,93.7164,8305.0
2023-01-13 10:50:00,100.87,101.05,100.72,100.82,11173.0,93.7257,93.893,93.5863,93.6792,11173.0
2023-01-13 11:00:00,100.82,100.89,100.56,100.74,7044.0,93.6792,93.7443,93.4377,93.6049,7044.0
2023-01-13 11:10:00,100.7,100.76,100.46,100.53,5845.0,93.5677,93.6235,93.3447,93.4098,5845.0
2023-01-13 11:20:00,100.58,100.96,100.55,100.69,5037.0,93.4562,93.8093,93.4284,93.5585,5037.0
2023-01-13 11:30:00,100.66,100.67,100.46,100.54,5703.0,93.5306,93.5399,93.3447,93.4191,5703.0
2023-01-13 11:40:00,100.51,100.61,100.3,100.43,8920.0,93.3912,93.4841,93.1961,93.3169,8920.0
2023-01-13 11:50:00,100.44,100.67,100.33,100.66,6834.0,93.3262,93.5399,93.2239,93.5306,6834.0
2023-01-13 12:00:00,100.66,100.75,100.55,100.75,4000.0,93.5306,93.6142,93.4284,93.6142,4000.0
2023-01-13 12:10:00,100.74,100.84,100.69,100.83,4547.0,93.6049,93.6978,93.5585,93.6885,4547.0
2023-01-13 12:20:00,100.86,100.95,100.74,100.81,5210.0,93.7164,93.8,93.6049,93.67,5210.0
2023-01-13 12:30:00,100.79,100.8,100.62,100.62,5858.0,93.6514,93.6607,93.4934,93.4934,5858.0
2023-01-13 12:40:00,100.67,100.87,100.65,100.73,4817.0,93.5399,93.7257,93.5213,93.5956,4817.0
2023-01-13 12:50:00,100.73,100.98,100.72,100.98,6096.0,93.5956,93.8279,93.5863,93.8279,6096.0
2023-01-13 13:00:00,100.97,101.0,100.74,100.81,4951.0,93.8186,93.8465,93.6049,93.67,4951.0
2023-01-13 13:10:00,100.83,100.93,100.72,100.78,8491.0,93.6885,93.7815,93.5863,93.6421,8491.0
2023-01-13 13:20:00,100.78,100.98,100.72,100.96,4928.0,93.6421,93.8279,93.5863,93.8093,4928.0
2023-01-13 13:30:00,100.97,101.12,100.91,101.06,5352.0,93.8186,93.958,93.7629,93.9022,5352.0
2023-01-13 13:40:00,101.09,101.27,101.06,101.25,6342.0,93.9301,94.0974,93.9022,94.0788,6342.0
2023-01-13 13:50:00,101.22,101.24,101.07,101.17,12777.0,94.0509,94.0695,93.9115,94.0045,12777.0
2023-01-13 14:00:00,101.18,101.29,101.01,101.02,9169.0,94.0137,94.116,93.8558,93.8651,9169.0
2023-01-13 14:10:00,101.01,101.05,100.76,100.76,18962.0,93.8558,93.893,93.6235,93.6235,18962.0
2023-01-13 14:20:00,100.75,100.94,100.72,100.91,12474.0,93.6142,93.7907,93.5863,93.7629,12474.0
2023-01-13 14:30:00,100.93,101.19,100.92,101.18,20161.0,93.7815,94.023,93.7722,94.0137,20161.0
2023-01-13 14:40:00,101.15,101.2,101.04,101.19,20058.0,93.9859,94.0323,93.8837,94.023,20058.0
2023-01-13 14:50:00,101.21,101.32,101.13,101.29,8176.0,94.0416,94.1438,93.9673,94.116,8176.0
2023-01-13 15:00:00,101.33,101.37,101.29,101.34,7380.0,94.1531,94.1903,94.116,94.1624,7380.0
2023-01-13 15:10:00,101.36,101.5,101.33,101.42,12933.0,94.181,94.3111,94.1531,94.2367,12933.0
2023-01-13 15:20:00,101.42,101.57,101.4,101.54,11578.0,94.2367,94.3761,94.2182,94.3482,11578.0
2023-01-13 15:30:00,101.54,101.71,101.45,101.7,23425.0,94.3482,94.5062,94.2646,94.4969,23425.0
2023-01-13 15:40:00,101.68,101.69,101.4,101.45,27101.0,94.4783,94.4876,94.2182,94.2646,27101.0
2023-01-13 15:50:00,101.44,101.65,101.36,101.62,98879.0,94.2553,94.4505,94.181,94.4226,98879.0
2023-01-17 09:30:00,101.14,102.8,101.14,102.78,71672.0,93.9766,95.519,93.9766,95.5004,71672.0
2023-01-17 09:40:00,102.76,103.23,102.29,102.69,31089.0,95.4818,95.9186,95.0451,95.4168,31089.0
2023-01-17 09:50:00,102.69,102.92,102.61,102.69,32706.0,95.4168,95.6305,95.3425,95.4168,32706.0
2023-01-17 10:00:00,102.71,103.68,102.71,103.37,55576.0,95.4354,96.3367,95.4354,96.0486,55576.0
2023-01-17 10:10:00,103.38,103.82,103.11,103.19,42622.0,96.0579,96.4668,95.807,95.8814,42622.0
2023-01-17 10:20:00,103.33,103.6,102.74,102.74,24504.0,96.0115,96.2623,95.4633,95.4633,24504.0
2023-01-17 10:30:00,102.72,102.78,102.3,102.35,11698.0,95.4447,95.5004,95.0544,95.1009,11698.0
2023-01-17 10:40:00,102.4,102.41,101.99,102.3,16181.0,95.1473,95.1566,94.7664,95.0544,16181.0
2023-01-17 10:50:00,102.26,102.42,102.03,102.35,17801.0,95.0173,95.1659,94.8035,95.1009,17801.0
2023-01-17 11:00:00,102.34,102.47,101.93,102.04,13896.0,95.0916,95.2124,94.7106,94.8128,13896.0
2023-01-17 11:10:00,102.08,102.08,101.73,101.96,13806.0,94.85,94.85,94.5248,94.7385,13806.0
2023-01-17 11:20:00,101.93,102.22,101.82,102.17,10870.0,94.7106,94.9801,94.6084,94.9336,10870.0
2023-01-17 11:30:00,102.17,102.43,102.17,102.24,6550.0,94.9336,95.1752,94.9336,94.9987,6550.0
2023-01-17 11:40:00,102.26,102.33,101.84,101.84,20460.0,95.0173,95.0823,94.627,94.627,20460.0
2023-01-17 11:50:00,101.84,102.18,101.78,102.0,19304.0,94.627,94.9429,94.5712,94.7757,19304.0
2023-01-17 12:00:00,102.01,102.17,101.83,101.83,13849.0,94.785,94.9336,94.6177,94.6177,13849.0
2023-01-17 12:10:00,101.8,101.83,101.52,101.65,19734.0,94.5898,94.6177,94.3297,94.4505,19734.0
2023-01-17 12:20:00,101.68,101.72,101.49,101.55,12259.0,94.4783,94.5155,94.3018,94.3575,12259.0
2023-01-17 12:30:00,101.54,101.93,101.52,101.83,12409.0,94.3482,94.7106,94.3297,94.6177,12409.0
2023-01-17 12:40:00,101.87,101.89,101.75,101.8,6794.0,94.6549,94.6735,94.5434,94.5898,6794.0
2023-01-17 12:50:00,101.77,102.13,101.73,101.87,39807.0,94.562,94.8965,94.5248,94.6549,39807.0
2023-01-17 13:00:00,101.9,102.15,101.9,102.05,160407.0,94.6827,94.915,94.6827,94.8221,160407.0
2023-01-17 13:10:00,102.02,102.14,101.9,102.13,7946.0,94.7943,94.9058,94.6827,94.8965,7946.0
2023-01-17 13:20:00,102.05,102.31,102.04,102.23,8926.0,94.8221,95.0637,94.8128,94.9894,8926.0
2023-01-17 13:30:00,102.24,102.35,102.23,102.32,6162.0,94.9987,95.1009,94.9894,95.073,6162.0
2023-01-17 13:40:00,102.32,102.38,102.24,102.38,6713.0,95.073,95.1288,94.9987,95.1288,6713.0
2023-01-17 13:50:00,102.37,102.61,102.37,102.49,13142.0,95.1195,95.3425,95.1195,95.231,13142.0
2023-01-17 14:00:00,102.51,102.59,102.41,102.51,8456.0,95.2495,95.3239,95.1566,95.2495,8456.0
2023-01-17 14:10:00,102.51,102.59,102.18,102.27,39613.0,95.2495,95.3239,94.9429,95.0265,39613.0
2023-01-17 14:20:00,102.21,102.25,102.09,102.09,6967.0,94.9708,95.008,94.8593,94.8593,6967.0
2023-01-17 14:30:00,102.16,102.31,102.16,102.27,4493.0,94.9243,95.0637,94.9243,95.0265,4493.0
2023-01-17 14:40:00,102.28,102.31,102.05,102.07,7646.0,95.0358,95.0637,94.8221,94.8407,7646.0
2023-01-17 14:50:00,102.09,102.24,102.02,102.02,12599.0,94.8593,94.9987,94.7943,94.7943,12599.0
2023-01-17 15:00:00,102.07,102.25,102.07,102.09,8538.0,94.8407,95.008,94.8407,94.8593,8538.0
2023-01-17 15:10:00,102.1,102.15,101.87,102.08,15206.0,94.8686,94.915,94.6549,94.85,15206.0
2023-01-17 15:20:00,102.07,102.21,101.94,102.19,18636.0,94.8407,94.9708,94.7199,94.9522,18636.0
2023-01-17 15:30:00,102.17,102.47,102.12,102.41,27949.0,94.9336,95.2124,94.8872,95.1566,27949.0
2023-01-17 15:40:00,102.41,102.52,102.32,102.34,48197.0,95.1566,95.2588,95.073,95.0916,48197.0
2023-01-17 15:50:00,102.33,102.71,102.29,102.57,203628.0,95.0823,95.4354,95.0451,95.3053,203628.0
2023-01-18 09:30:00,103.53,103.9,103.44,103.52,25897.0,96.1973,96.5411,96.1137,96.188,25897.0
2023-01-18 09:40:00,103.62,104.0,103.6,103.9,24704.0,96.2809,96.634,96.2623,96.5411,24704.0
2023-01-18 09:50:00,103.99,104.3,103.88,104.26,16545.0,96.6247,96.9128,96.5225,96.8756,16545.0
2023-01-18 10:00:00,104.25,104.52,104.25,104.35,34346.0,96.8663,97.1172,96.8663,96.9592,34346.0
2023-01-18 10:10:00,104.35,104.58,104.08,104.32,49857.0,96.9592,97.1729,96.7083,96.9313,49857.0
2023-01-18 10:20:00,104.41,104.79,104.41,104.46,16920.0,97.015,97.3681,97.015,97.0614,16920.0
2023-01-18 10:30:00,104.45,104.59,103.87,103.87,28524.0,97.0521,97.1822,96.5132,96.5132,28524.0
2023-01-18 10:40:00,103.9,104.08,103.75,103.97,21087.0,96.5411,96.7083,96.4017,96.6061,21087.0
2023-01-18 10:50:00,103.95,103.95,103.39,103.7,23288.0,96.5876,96.5876,96.0672,96.3553,23288.0
2023-01-18 11:00:00,103.77,103.77,103.11,103.23,17318.0,96.4203,96.4203,95.807,95.9186,17318.0
2023-01-18 11:10:00,103.21,103.43,103.12,103.34,14567.0,95.9,96.1044,95.8163,96.0208,14567.0
2023-01-18 11:20:00,103.28,103.32,102.89,103.2,17555.0,95.965,96.0022,95.6026,95.8907,17555.0
2023-01-18 11:30:00,103.17,103.17,102.89,102.95,16027.0,95.8628,95.8628,95.6026,95.6584,16027.0
2023-01-18 11:40:00,102.96,103.03,102.51,102.69,15339.0,95.6677,95.7327,95.2495,95.4168,15339.0
2023-01-18 11:50:00,102.68,102.7,102.51,102.65,22390.0,95.4075,95.4261,95.2495,95.3796,22390.0
2023-01-18 12:00:00,102.7,102.74,102.48,102.55,9147.0,95.4261,95.4633,95.2217,95.2867,9147.0
2023-01-18 12:10:00,102.52,102.93,102.51,102.58,11055.0,95.2588,95.6398,95.2495,95.3146,11055.0
2023-01-18 12:20:00,102.6,102.71,102.54,102.68,9708.0,95.3332,95.4354,95.2774,95.4075,9708.0
2023-01-18 12:30:00,102.65,102.67,102.46,102.64,9869.0,95.3796,95.3982,95.2031,95.3703,9869.0
2023-01-18 12:40:00,102.66,102.83,102.62,102.76,26620.0,95.3889,95.5469,95.3518,95.4818,26620.0
2023-01-18 12:50:00,102.76,102.76,102.36,102.39,14113.0,95.4818,95.4818,95.1102,95.138,14113.0
2023-01-18 13:00:00,102.33,102.53,102.0,102.02,12989.0,95.0823,95.2681,94.7757,94.7943,12989.0
2023-01-18 13:10:00,101.98,102.2,101.98,102.17,9297.0,94.7571,94.9615,94.7571,94.9336,9297.0
2023-01-18 13:20:00,102.13,102.42,102.12,102.42,7061.0,94.8965,95.1659,94.8872,95.1659,7061.0
2023-01-18 13:30:00,102.42,102.42,102.01,102.09,12562.0,95.1659,95.1659,94.785,94.8593,12562.0
2023-01-18 13:40:00,102.12,102.3,102.12,102.22,6330.0,94.8872,95.0544,94.8872,94.9801,6330.0
2023-01-18 13:50:00,102.24,102.52,102.24,102.35,5476.0,94.9987,95.2588,94.9987,95.1009,5476.0
2023-01-18 14:00:00,102.36,102.37,102.13,102.28,9349.0,95.1102,95.1195,94.8965,95.0358,9349.0
2023-01-18 14:10:00,102.31,102.35,102.2,102.21,6781.0,95.0637,95.1009,94.9615,94.9708,6781.0
2023-01-18 14:20:00,102.23,102.47,102.23,102.47,7288.0,94.9894,95.2124,94.9894,95.2124,7288.0
2023-01-18 14:30:00,102.46,102.46,102.27,102.36,10155.0,95.2031,95.2031,95.0265,95.1102,10155.0
2023-01-18 14:40:00,102.37,102.55,102.32,102.35,10430.0,95.1195,95.2867,95.073,95.1009,10430.0
2023-01-18 14:50:00,102.28,102.28,102.18,102.22,10745.0,95.0358,95.0358,94.9429,94.9801,10745.0
2023-01-18 15:00:00,102.21,102.23,102.07,102.17,11735.0,94.9708,94.9894,94.8407,94.9336,11735.0
2023-01-18 15:10:00,102.14,102.31,102.06,102.16,22033.0,94.9058,95.0637,94.8314,94.9243,22033.0
2023-01-18 15:20:00,102.18,102.35,102.16,102.28,15673.0,94.9429,95.1009,94.9243,95.0358,15673.0
2023-01-18 15:30:00,102.25,102.29,102.03,102.03,20598.0,95.008,95.0451,94.8035,94.8035,20598.0
2023-01-18 15:40:00,102.04,102.27,101.98,102.09,40116.0,94.8128,95.0265,94.7571,94.8593,40116.0
2023-01-18 15:50:00,102.07,102.22,101.8,101.81,141138.0,94.8407,94.9801,94.5898,94.5991,141138.0
2023-01-19 09:30:00,100.85,101.21,100.7,101.09,33288.0,93.7071,94.0416,93.5677,93.9301,33288.0
2023-01-19 09:40:00,100.98,100.98,99.75,99.83,18615.0,93.8279,93.8279,92.685,92.7594,18615.0
2023-01-19 09:50:00,99.91,100.86,99.88,100.57,11282.0,92.8337,93.7164,92.8058,93.4469,11282.0
2023-01-19 10:00:00,100.6,100.78,100.26,100.66,21246.0,93.4748,93.6421,93.1589,93.5306,21246.0
2023-01-19 10:10:00,100.62,100.62,100.0,100.52,14019.0,93.4934,93.4934,92.9173,93.4005,14019.0
2023-01-19 10:20:00,100.5,100.51,100.09,100.38,15857.0,93.3819,93.3912,93.0009,93.2704,15857.0
2023-01-19 10:30:00,100.38,100.7,100.3,100.58,18346.0,93.2704,93.5677,93.1961,93.4562,18346.0
2023-01-19 10:40:00,100.61,100.67,100.29,100.31,30299.0,93.4841,93.5399,93.1868,93.2054,30299.0
2023-01-19 10:50:00,100.3,100.31,99.87,100.22,8002.0,93.1961,93.2054,92.7965,93.1217,8002.0
2023-01-19 11:00:00,100.27,100.33,100.1,100.33,13095.0,93.1682,93.2239,93.0102,93.2239,13095.0
2023-01-19 11:10:00,100.34,100.47,99.98,100.01,8413.0,93.2332,93.354,92.8987,92.9266,8413.0
2023-01-19 11:20:00,100.03,100.18,99.94,100.07,8614.0,92.9452,93.0846,92.8616,92.9824,8614.0
2023-01-19 11:30:00,100.03,100.23,99.99,100.23,12097.0,92.9452,93.131,92.908,93.131,12097.0
2023-01-19 11:40:00,100.24,100.24,99.91,100.06,15763.0,93.1403,93.1403,92.8337,92.9731,15763.0
2023-01-19 11:50:00,100.03,100.16,99.93,100.15,8980.0,92.9452,93.066,92.8523,93.0567,8980.0
2023-01-19 12:00:00,100.18,100.31,100.03,100.04,7529.0,93.0846,93.2054,92.9452,92.9545,7529.0
2023-01-19 12:10:00,100.08,100.55,100.0,100.25,10080.0,92.9917,93.4284,92.9173,93.1496,10080.0
2023-01-19 12:20:00,100.26,100.26,99.97,100.13,7961.0,93.1589,93.1589,92.8894,93.0381,7961.0
2023-01-19 12:30:00,100.13,100.42,100.04,100.41,13887.0,93.0381,93.3076,92.9545,93.2983,13887.0
2023-01-19 12:40:00,100.4,100.4,100.18,100.18,5945.0,93.289,93.289,93.0846,93.0846,5945.0
2023-01-19 12:50:00,100.21,100.27,100.11,100.2,10772.0,93.1124,93.1682,93.0195,93.1032,10772.0
2023-01-19 13:00:00,100.22,100.37,100.12,100.22,7232.0,93.1217,93.2611,93.0288,93.1217,7232.0
2023-01-19 13:10:00,100.2,100.23,99.99,100.2,11894.0,93.1032,93.131,92.908,93.1032,11894.0
2023-01-19 13:20:00,100.2,100.24,100.04,100.21,9044.0,93.1032,93.1403,92.9545,93.1124,9044.0
2023-01-19 13:30:00,100.23,100.49,100.16,100.49,29203.0,93.131,93.3726,93.066,93.3726,29203.0
2023-01-19 13:40:00,100.48,100.62,100.42,100.48,11754.0,93.3633,93.4934,93.3076,93.3633,11754.0
2023-01-19 13:50:00,100.49,100.51,100.26,100.37,12508.0,93.3726,93.3912,93.1589,93.2611,12508.0
2023-01-19 14:00:00,100.36,100.36,100.08,100.16,12105.0,93.2518,93.2518,92.9917,93.066,12105.0
2023-01-19 14:10:00,100.19,100.42,100.17,100.42,9755.0,93.0939,93.3076,93.0753,93.3076,9755.0
2023-01-19 14:20:00,100.42,100.96,100.42,100.93,10284.0,93.3076,93.8093,93.3076,93.7815,10284.0
2023-01-19 14:30:00,100.9,101.2,100.83,101.1,9737.0,93.7536,94.0323,93.6885,93.9394,9737.0
2023-01-19 14:40:00,101.06,101.32,100.98,101.24,10326.0,93.9022,94.1438,93.8279,94.0695,10326.0
2023-01-19 14:50:00,101.24,101.52,101.2,101.42,28912.0,94.0695,94.3297,94.0323,94.2367,28912.0
2023-01-19 15:00:00,101.41,101.6,101.33,101.41,29527.0,94.2275,94.404,94.1531,94.2275,29527.0
2023-01-19 15:10:00,101.44,101.67,101.35,101.42,15667.0,94.2553,94.469,94.1717,94.2367,15667.0
2023-01-19 15:20:00,101.42,101.43,101.16,101.23,17129.0,94.2367,94.246,93.9952,94.0602,17129.0
2023-01-19 15:30:00,101.23,101.23,100.7,100.73,27720.0,94.0602,94.0602,93.5677,93.5956,27720.0
2023-01-19 15:40:00,100.71,100.77,100.48,100.54,33870.0,93.577,93.6328,93.3633,93.4191,33870.0
2023-01-19 15:50:00,100.53,100.74,99.86,99.88,225724.0,93.4098,93.6049,92.7872,92.8058,225724.0
2023-01-20 09:30:00,100.97,101.2,100.08,100.31,71403.0,93.8186,94.0323,92.9917,93.2054,71403.0
2023-01-20 09:40:00,100.36,100.71,100.18,100.23,13234.0,93.2518,93.577,93.0846,93.131,13234.0
2023-01-20 09:50:00,100.23,100.76,100.22,100.55,10438.0,93.131,93.6235,93.1217,93.4284,10438.0
2023-01-20 10:00:00,100.35,100.65,100.29,100.29,9539.0,93.2425,93.5213,93.1868,93.1868,9539.0
2023-01-20 10:10:00,100.26,100.26,99.84,99.91,11170.0,93.1589,93.1589,92.7687,92.8337,11170.0
2023-01-20 10:20:00,99.92,100.08,99.58,100.06,13959.0,92.843,92.9917,92.5271,92.9731,13959.0
2023-01-20 10:30:00,100.07,100.14,99.69,99.77,8969.0,92.9824,93.0474,92.6293,92.7036,8969.0
2023-01-20 10:40:00,99.74,99.93,99.69,99.93,5174.0,92.6757,92.8523,92.6293,92.8523,5174.0
2023-01-20 10:50:00,99.88,99.92,99.75,99.86,5256.0,92.8058,92.843,92.685,92.7872,5256.0
2023-01-20 11:00:00,99.78,100.2,99.76,100.2,9466.0,92.7129,93.1032,92.6943,93.1032,9466.0
2023-01-20 11:10:00,100.23,100.29,100.02,100.21,13310.0,93.131,93.1868,92.9359,93.1124,13310.0
2023-01-20 11:20:00,100.25,100.6,100.12,100.58,35779.0,93.1496,93.4748,93.0288,93.4562,35779.0
2023-01-20 11:30:00,100.6,100.66,100.24,100.24,9338.0,93.4748,93.5306,93.1403,93.1403,9338.0
2023-01-20 11:40:00,100.22,100.36,100.1,100.31,11063.0,93.1217,93.2518,93.0102,93.2054,11063.0
2023-01-20 11:50:00,100.29,100.33,100.16,100.23,7906.0,93.1868,93.2239,93.066,93.131,7906.0
2023-01-20 12:00:00,100.27,100.63,100.27,100.5,10912.0,93.1682,93.5027,93.1682,93.3819,10912.0
2023-01-20 12:10:00,100.51,100.98,100.45,100.93,10552.0,93.3912,93.8279,93.3354,93.7815,10552.0
2023-01-20 12:20:00,100.94,101.02,100.9,100.95,9400.0,93.7907,93.8651,93.7536,93.8,9400.0
2023-01-20 12:30:00,100.93,101.1,100.9,101.1,9151.0,93.7815,93.9394,93.7536,93.9394,9151.0
2023-01-20 12:40:00,101.09,101.09,100.91,101.02,6552.0,93.9301,93.9301,93.7629,93.8651,6552.0
2023-01-20 12:50:00,101.01,101.08,100.84,100.84,13696.0,93.8558,93.9208,93.6978,93.6978,13696.0
2023-01-20 13:00:00,100.87,101.03,100.72,100.88,10708.0,93.7257,93.8744,93.5863,93.735,10708.0
2023-01-20 13:10:00,100.84,101.08,100.73,100.84,6674.0,93.6978,93.9208,93.5956,93.6978,6674.0
2023-01-20 13:20:00,100.74,101.04,100.71,101.02,5404.0,93.6049,93.8837,93.577,93.8651,5404.0
2023-01-20 13:30:00,101.06,101.52,101.05,101.46,8654.0,93.9022,94.3297,93.893,94.2739,8654.0
2023-01-20 13:40:00,101.47,101.53,101.3,101.51,10605.0,94.2832,94.339,94.1252,94.3204,10605.0
2023-01-20 13:50:00,101.53,101.71,101.53,101.7,8704.0,94.339,94.5062,94.339,94.4969,8704.0
2023-01-20 14:00:00,101.71,101.9,101.71,101.85,11268.0,94.5062,94.6827,94.5062,94.6363,11268.0
2023-01-20 14:10:00,101.84,101.91,101.8,101.84,11597.0,94.627,94.692,94.5898,94.627,11597.0
2023-01-20 14:20:00,101.81,102.06,101.81,101.98,15415.0,94.5991,94.8314,94.5991,94.7571,15415.0
2023-01-20 14:30:00,102.02,102.12,102.02,102.08,9328.0,94.7943,94.8872,94.7943,94.85,9328.0
2023-01-20 14:40:00,102.11,102.18,102.03,102.04,13050.0,94.8779,94.9429,94.8035,94.8128,13050.0
2023-01-20 14:50:00,102.05,102.1,101.89,102.1,11396.0,94.8221,94.8686,94.6735,94.8686,11396.0
2023-01-20 15:00:00,102.12,102.51,102.12,102.49,15709.0,94.8872,95.2495,94.8872,95.231,15709.0
2023-01-20 15:10:00,102.49,102.77,102.48,102.6,21979.0,95.231,95.4911,95.2217,95.3332,21979.0
2023-01-20 15:20:00,102.56,102.68,102.43,102.6,16554.0,95.296,95.4075,95.1752,95.3332,16554.0
2023-01-20 15:30:00,102.61,102.71,102.46,102.71,20525.0,95.3425,95.4354,95.2031,95.4354,20525.0
2023-01-20 15:40:00,102.7,102.73,102.46,102.61,29921.0,95.4261,95.454,95.2031,95.3425,29921.0
2023-01-20 15:50:00,102.58,103.2,102.55,103.06,165377.0,95.3146,95.8907,95.2867,95.7606,165377.0
2023-01-23 09:30:00,105.75,105.99,104.74,105.86,63529.0,98.2601,98.4831,97.3216,98.3623,63529.0
2023-01-23 09:40:00,105.9,106.76,105.9,106.76,62504.0,98.3994,99.1985,98.3994,99.1985,62504.0
2023-01-23 09:50:00,106.73,107.5,106.61,107.46,93122.0,99.1707,99.8861,99.0592,99.849,93122.0
2023-01-23 10:00:00,107.51,107.68,107.31,107.35,55361.0,99.8954,100.0534,99.7096,99.7467,55361.0
2023-01-23 10:10:00,107.35,107.53,107.2,107.27,49000.0,99.7467,99.914,99.6074,99.6724,49000.0
2023-01-23 10:20:00,107.26,107.6,107.06,107.34,18753.0,99.6631,99.979,99.4773,99.7375,18753.0
2023-01-23 10:30:00,107.35,107.56,107.3,107.43,13577.0,99.7467,99.9419,99.7003,99.8211,13577.0
2023-01-23 10:40:00,107.47,107.7,107.23,107.63,16025.0,99.8582,100.072,99.6352,100.0069,16025.0
2023-01-23 10:50:00,107.62,107.66,107.4,107.51,9774.0,99.9976,100.0348,99.7932,99.8954,9774.0
2023-01-23 11:00:00,107.54,107.92,107.51,107.92,19603.0,99.9233,100.2764,99.8954,100.2764,19603.0
2023-01-23 11:10:00,107.93,108.29,107.86,108.29,24997.0,100.2857,100.6202,100.2206,100.6202,24997.0
2023-01-23 11:20:00,108.35,108.48,108.12,108.12,16445.0,100.6759,100.7967,100.4622,100.4622,16445.0
2023-01-23 11:30:00,108.17,108.58,108.11,108.52,12298.0,100.5087,100.8896,100.4529,100.8339,12298.0
2023-01-23 11:40:00,108.59,109.0,108.57,108.96,34572.0,100.8989,101.2799,100.8803,101.2427,34572.0
2023-01-23 11:50:00,109.0,109.0,108.72,108.9,18369.0,101.2799,101.2799,101.0197,101.187,18369.0
2023-01-23 12:00:00,108.9,108.93,108.39,108.43,16674.0,101.187,101.2148,100.7131,100.7503,16674.0
2023-01-23 12:10:00,108.43,108.57,108.33,108.53,14939.0,100.7503,100.8803,100.6573,100.8432,14939.0
2023-01-23 12:20:00,108.54,108.73,108.42,108.73,9136.0,100.8525,101.029,100.741,101.029,9136.0
2023-01-23 12:30:00,108.76,109.19,108.71,109.18,14738.0,101.0569,101.4564,101.0104,101.4471,14738.0
2023-01-23 12:40:00,109.18,109.35,109.11,109.25,20613.0,101.4471,101.6051,101.3821,101.5122,20613.0
2023-01-23 12:50:00,109.25,109.7,109.14,109.66,27045.0,101.5122,101.9303,101.41,101.8931,27045.0
2023-01-23 13:00:00,109.65,109.66,109.31,109.47,17589.0,101.8838,101.8931,101.5679,101.7166,17589.0
2023-01-23 13:10:00,109.54,109.76,109.45,109.64,12291.0,101.7816,101.9861,101.698,101.8746,12291.0
2023-01-23 13:20:00,109.66,109.83,109.64,109.78,11389.0,101.8931,102.0511,101.8746,102.0046,11389.0
2023-01-23 13:30:00,109.78,109.9,109.73,109.9,11803.0,102.0046,102.1161,101.9582,102.1161,11803.0
2023-01-23 13:40:00,109.92,110.08,109.89,109.96,50574.0,102.1347,102.2834,102.1068,102.1719,50574.0
2023-01-23 13:50:00,109.96,110.05,109.75,109.81,13357.0,102.1719,102.2555,101.9768,102.0325,13357.0
2023-01-23 14:00:00,109.82,109.83,109.51,109.55,27502.0,102.0418,102.0511,101.7538,101.7909,27502.0
2023-01-23 14:10:00,109.56,109.73,109.54,109.66,13550.0,101.8002,101.9582,101.7816,101.8931,13550.0
2023-01-23 14:20:00,109.68,109.72,109.4,109.4,16657.0,101.9117,101.9489,101.6515,101.6515,16657.0
2023-01-23 14:30:00,109.42,109.49,108.92,108.93,16589.0,101.6701,101.7352,101.2055,101.2148,16589.0
2023-01-23 14:40:00,108.92,109.13,108.59,108.75,24405.0,101.2055,101.4007,100.8989,101.0476,24405.0
2023-01-23 14:50:00,108.75,109.03,108.66,109.03,18169.0,101.0476,101.3078,100.964,101.3078,18169.0
2023-01-23 15:00:00,109.07,109.14,108.8,109.13,19973.0,101.3449,101.41,101.094,101.4007,19973.0
2023-01-23 15:10:00,109.15,109.54,109.1,109.43,29141.0,101.4193,101.7816,101.3728,101.6794,29141.0
2023-01-23 15:20:00,109.41,109.46,109.04,109.32,42104.0,101.6608,101.7073,101.317,101.5772,42104.0
2023-01-23 15:30:00,109.34,109.37,108.99,109.05,51432.0,101.5958,101.6237,101.2706,101.3263,51432.0
2023-01-23 15:40:00,109.03,109.13,108.78,109.02,69671.0,101.3078,101.4007,101.0755,101.2985,69671.0
2023-01-23 15:50:00,109.03,109.83,109.02,109.62,272774.0,101.3078,102.0511,101.2985,101.856,272774.0
2023-01-24 09:30:00,108.04,108.79,107.78,108.71,58889.0,100.3879,101.0848,100.1463,101.0104,58889.0
2023-01-24 09:40:00,108.77,109.82,108.42,109.54,25723.0,101.0662,102.0418,100.741,101.7816,25723.0
2023-01-24 09:50:00,109.51,109.51,108.41,108.47,14999.0,101.7538,101.7538,100.7317,100.7874,14999.0
2023-01-24 10:00:00,108.46,108.72,108.23,108.56,17696.0,100.7781,101.0197,100.5644,100.871,17696.0
2023-01-24 10:10:00,108.51,109.04,108.34,108.38,17802.0,100.8246,101.317,100.6666,100.7038,17802.0
2023-01-24 10:20:00,108.46,108.68,108.23,108.68,22472.0,100.7781,100.9825,100.5644,100.9825,22472.0
2023-01-24 10:30:00,108.68,108.69,108.17,108.4,21002.0,100.9825,100.9918,100.5087,100.7224,21002.0
2023-01-24 10:40:00,108.36,108.56,108.23,108.36,15976.0,100.6852,100.871,100.5644,100.6852,15976.0
2023-01-24 10:50:00,108.32,108.57,108.24,108.38,27010.0,100.648,100.8803,100.5737,100.7038,27010.0
2023-01-24 11:00:00,108.36,108.37,107.87,108.14,28922.0,100.6852,100.6945,100.2299,100.4808,28922.0
2023-01-24 11:10:00,108.18,108.38,108.12,108.25,12032.0,100.518,100.7038,100.4622,100.583,12032.0
2023-01-24 11:20:00,108.25,108.57,108.25,108.57,5680.0,100.583,100.8803,100.583,100.8803,5680.0
2023-01-24 11:30:00,108.64,108.64,108.33,108.46,10861.0,100.9454,100.9454,100.6573,100.7781,10861.0
2023-01-24 11:40:00,108.52,108.55,108.25,108.42,13742.0,100.8339,100.8618,100.583,100.741,13742.0
2023-01-24 11:50:00,108.39,108.42,108.12,108.14,10007.0,100.7131,100.741,100.4622,100.4808,10007.0
2023-01-24 12:00:00,108.13,108.27,107.78,108.09,51192.0,100.4715,100.6016,100.1463,100.4343,51192.0
2023-01-24 12:10:00,108.13,108.36,108.13,108.19,9748.0,100.4715,100.6852,100.4715,100.5272,9748.0
2023-01-24 12:20:00,108.18,108.4,108.17,108.25,11167.0,100.518,100.7224,100.5087,100.583,11167.0
2023-01-24 12:30:00,108.27,108.29,108.17,108.23,7527.0,100.6016,100.6202,100.5087,100.5644,7527.0
2023-01-24 12:40:00,108.17,108.17,107.71,107.74,10302.0,100.5087,100.5087,100.0812,100.1091,10302.0
2023-01-24 12:50:00,107.77,107.85,107.62,107.66,10239.0,100.137,100.2113,99.9976,100.0348,10239.0
2023-01-24 13:00:00,107.67,107.91,107.55,107.84,14396.0,100.0441,100.2671,99.9326,100.202,14396.0
2023-01-24 13:10:00,107.91,107.94,107.75,107.78,5300.0,100.2671,100.295,100.1184,100.1463,5300.0
2023-01-24 13:20:00,107.8,107.9,107.7,107.88,8810.0,100.1649,100.2578,100.072,100.2392,8810.0
2023-01-24 13:30:00,107.9,108.01,107.82,107.87,7913.0,100.2578,100.36,100.1835,100.2299,7913.0
2023-01-24 13:40:00,107.86,108.03,107.85,107.93,9151.0,100.2206,100.3786,100.2113,100.2857,9151.0
2023-01-24 13:50:00,107.92,107.92,107.61,107.67,12274.0,100.2764,100.2764,99.9883,100.0441,12274.0
2023-01-24 14:00:00,107.69,107.7,107.43,107.45,13033.0,100.0627,100.072,99.8211,99.8397,13033.0
2023-01-24 14:10:00,107.44,107.46,107.29,107.3,14491.0,99.8304,99.849,99.691,99.7003,14491.0
2023-01-24 14:20:00,107.32,107.58,107.32,107.55,8996.0,99.7189,99.9605,99.7189,99.9326,8996.0
2023-01-24 14:30:00,107.52,107.77,107.51,107.76,23031.0,99.9047,100.137,99.8954,100.1277,23031.0
2023-01-24 14:40:00,107.74,107.78,107.61,107.63,11845.0,100.1091,100.1463,99.9883,100.0069,11845.0
2023-01-24 14:50:00,107.56,107.73,107.48,107.69,16159.0,99.9419,100.0998,99.8675,100.0627,16159.0
2023-01-24 15:00:00,107.69,107.99,107.69,107.84,15326.0,100.0627,100.3414,100.0627,100.202,15326.0
2023-01-24 15:10:00,107.83,107.84,107.57,107.74,14392.0,100.1927,100.202,99.9512,100.1091,14392.0
2023-01-24 15:20:00,107.72,107.79,107.6,107.69,20699.0,100.0905,100.1556,99.979,100.0627,20699.0
2023-01-24 15:30:00,107.7,107.74,107.11,107.19,30090.0,100.072,100.1091,99.5237,99.5981,30090.0
2023-01-24 15:40:00,107.18,107.22,106.91,107.09,39137.0,99.5888,99.626,99.3379,99.5052,39137.0
2023-01-24 15:50:00,107.12,107.46,107.12,107.29,152154.0,99.533,99.849,99.533,99.691,152154.0
2023-01-25 09:30:00,105.8,106.49,105.5,106.34,43108.0,98.3065,98.9477,98.0278,98.8083,43108.0
2023-01-25 09:40:00,106.17,106.8,106.1,106.76,12188.0,98.6503,99.2357,98.5853,99.1985,12188.0
2023-01-25 09:50:00,106.82,107.11,106.42,106.57,20328.0,99.2543,99.5237,98.8826,99.022,20328.0
2023-01-25 10:00:00,106.58,107.2,106.51,107.06,28993.0,99.0313,99.6074,98.9662,99.4773,28993.0
2023-01-25 10:10:00,107.08,107.11,106.41,106.5,16925.0,99.4959,99.5237,98.8733,98.9569,16925.0
2023-01-25 10:20:00,106.45,106.52,106.09,106.35,8310.0,98.9105,98.9755,98.576,98.8176,8310.0
2023-01-25 10:30:00,106.4,106.7,106.11,106.16,8840.0,98.864,99.1428,98.5946,98.641,8840.0
2023-01-25 10:40:00,106.12,106.9,106.11,106.71,8783.0,98.6039,99.3286,98.5946,99.1521,8783.0
2023-01-25 10:50:00,106.67,107.07,106.6,107.07,6234.0,99.1149,99.4866,99.0499,99.4866,6234.0
2023-01-25 11:00:00,107.08,107.14,106.95,107.02,11587.0,99.4959,99.5516,99.3751,99.4401,11587.0
2023-01-25 11:10:00,107.02,107.62,107.02,107.59,21353.0,99.4401,99.9976,99.4401,99.9697,21353.0
2023-01-25 11:20:00,107.54,108.09,107.53,107.76,40071.0,99.9233,100.4343,99.914,100.1277,40071.0
2023-01-25 11:30:00,107.78,108.06,107.74,108.01,23351.0,100.1463,100.4065,100.1091,100.36,23351.0
2023-01-25 11:40:00,108.0,108.02,107.81,107.86,9781.0,100.3507,100.3693,100.1742,100.2206,9781.0
2023-01-25 11:50:00,107.89,108.58,107.8,108.24,30828.0,100.2485,100.8896,100.1649,100.5737,30828.0
2023-01-25 12:00:00,108.21,108.26,107.95,108.15,13569.0,100.5458,100.5923,100.3042,100.4901,13569.0
2023-01-25 12:10:00,108.18,108.53,108.17,108.28,41350.0,100.518,100.8432,100.5087,100.6109,41350.0
2023-01-25 12:20:00,108.24,108.26,107.98,108.18,74851.0,100.5737,100.5923,100.3321,100.518,74851.0
2023-01-25 12:30:00,108.14,108.19,107.99,108.16,12321.0,100.4808,100.5272,100.3414,100.4994,12321.0
2023-01-25 12:40:00,108.15,108.33,108.15,108.15,8334.0,100.4901,100.6573,100.4901,100.4901,8334.0
2023-01-25 12:50:00,108.18,108.2,108.0,108.07,5908.0,100.518,100.5365,100.3507,100.4157,5908.0
2023-01-25 13:00:00,108.11,108.4,108.07,108.33,9866.0,100.4529,100.7224,100.4157,100.6573,9866.0
2023-01-25 13:10:00,108.36,108.73,108.36,108.54,15929.0,100.6852,101.029,100.6852,100.8525,15929.0
2023-01-25 13:20:00,108.5,108.77,108.5,108.72,9148.0,100.8153,101.0662,100.8153,101.0197,9148.0
2023-01-25 13:30:00,108.8,108.83,108.51,108.58,12166.0,101.094,101.1219,100.8246,100.8896,12166.0
2023-01-25 13:40:00,108.63,109.02,108.63,109.0,12640.0,100.9361,101.2985,100.9361,101.2799,12640.0
2023-01-25 13:50:00,108.98,109.0,108.71,108.75,23152.0,101.2613,101.2799,101.0104,101.0476,23152.0
2023-01-25 14:00:00,108.79,108.81,108.53,108.54,18480.0,101.0848,101.1033,100.8432,100.8525,18480.0
2023-01-25 14:10:00,108.56,109.1,108.52,109.06,20203.0,100.871,101.3728,100.8339,101.3356,20203.0
2023-01-25 14:20:00,109.05,109.08,108.6,108.72,15115.0,101.3263,101.3542,100.9082,101.0197,15115.0
2023-01-25 14:30:00,108.72,108.95,108.71,108.95,21683.0,101.0197,101.2334,101.0104,101.2334,21683.0
2023-01-25 14:40:00,108.98,109.21,108.97,109.12,10431.0,101.2613,101.475,101.252,101.3914,10431.0
2023-01-25 14:50:00,109.12,109.52,109.03,109.37,12241.0,101.3914,101.763,101.3078,101.6237,12241.0
2023-01-25 15:00:00,109.4,109.7,109.38,109.7,14876.0,101.6515,101.9303,101.633,101.9303,14876.0
2023-01-25 15:10:00,109.68,109.73,109.4,109.46,21263.0,101.9117,101.9582,101.6515,101.7073,21263.0
2023-01-25 15:20:00,109.45,109.55,109.26,109.55,25620.0,101.698,101.7909,101.5215,101.7909,25620.0
2023-01-25 15:30:00,109.54,109.73,109.45,109.59,45871.0,101.7816,101.9582,101.698,101.8281,45871.0
2023-01-25 15:40:00,109.58,109.68,109.53,109.63,57343.0,101.8188,101.9117,101.7723,101.8653,57343.0
2023-01-25 15:50:00,109.62,109.68,109.21,109.44,177923.0,101.856,101.9117,101.475,101.6887,177923.0
2023-01-26 09:30:00,109.99,110.89,109.99,110.43,60710.0,102.1998,103.036,102.1998,102.6086,60710.0
2023-01-26 09:40:00,110.5,110.73,109.89,110.0,17946.0,102.6736,102.8873,102.1068,102.2091,17946.0
2023-01-26 09:50:00,110.01,110.01,108.93,109.62,22832.0,102.2183,102.2183,101.2148,101.856,22832.0
2023-01-26 10:00:00,109.47,110.05,109.3,109.58,27102.0,101.7166,102.2555,101.5586,101.8188,27102.0
2023-01-26 10:10:00,109.57,110.23,109.41,110.13,11471.0,101.8095,102.4228,101.6608,102.3298,11471.0
2023-01-26 10:20:00,110.17,110.31,109.99,110.16,18124.0,102.367,102.4971,102.1998,102.3577,18124.0
2023-01-26 10:30:00,110.15,110.32,109.73,109.76,12883.0,102.3484,102.5064,101.9582,101.9861,12883.0
2023-01-26 10:40:00,109.66,110.0,109.61,109.91,12060.0,101.8931,102.2091,101.8467,102.1254,12060.0
2023-01-26 10:50:00,109.9,109.99,109.15,109.22,15428.0,102.1161,102.1998,101.4193,101.4843,15428.0
2023-01-26 11:00:00,109.18,109.61,109.16,109.3,14156.0,101.4471,101.8467,101.4285,101.5586,14156.0
2023-01-26 11:10:00,109.39,109.79,109.34,109.45,8195.0,101.6423,102.0139,101.5958,101.698,8195.0
2023-01-26 11:20:00,109.55,109.55,109.16,109.5,6101.0,101.7909,101.7909,101.4285,101.7445,6101.0
2023-01-26 11:30:00,109.47,109.75,109.44,109.71,13345.0,101.7166,101.9768,101.6887,101.9396,13345.0
2023-01-26 11:40:00,109.73,110.19,109.7,110.04,12985.0,101.9582,102.3856,101.9303,102.2462,12985.0
2023-01-26 11:50:00,110.07,110.3,109.92,110.29,16398.0,102.2741,102.4878,102.1347,102.4785,16398.0
2023-01-26 12:00:00,110.26,110.41,110.14,110.41,19266.0,102.4506,102.59,102.3391,102.59,19266.0
2023-01-26 12:10:00,110.43,110.6,110.16,110.19,14188.0,102.6086,102.7666,102.3577,102.3856,14188.0
2023-01-26 12:20:00,110.22,110.52,110.15,110.5,21249.0,102.4135,102.6922,102.3484,102.6736,21249.0
2023-01-26 12:30:00,110.51,110.79,110.44,110.79,16449.0,102.6829,102.9431,102.6179,102.9431,16449.0
2023-01-26 12:40:00,110.8,110.8,110.5,110.57,17028.0,102.9524,102.9524,102.6736,102.7387,17028.0
2023-01-26 12:50:00,110.55,110.87,110.55,110.69,10981.0,102.7201,103.0174,102.7201,102.8502,10981.0
2023-01-26 13:00:00,110.77,110.87,110.5,110.56,16143.0,102.9245,103.0174,102.6736,102.7294,16143.0
2023-01-26 13:10:00,110.6,110.77,110.55,110.59,9213.0,102.7666,102.9245,102.7201,102.7573,9213.0
2023-01-26 13:20:00,110.63,110.74,110.61,110.72,6868.0,102.7944,102.8966,102.7758,102.8781,6868.0
2023-01-26 13:30:00,110.72,110.86,110.59,110.86,6220.0,102.8781,103.0081,102.7573,103.0081,6220.0
2023-01-26 13:40:00,110.84,111.1,110.84,111.07,12211.0,102.9896,103.2311,102.9896,103.2033,12211.0
2023-01-26 13:50:00,111.1,111.1,110.9,110.96,14978.0,103.2311,103.2311,103.0453,103.1011,14978.0
2023-01-26 14:00:00,110.95,110.95,110.82,110.9,6421.0,103.0918,103.0918,102.971,103.0453,6421.0
2023-01-26 14:10:00,110.91,111.01,110.78,110.98,8486.0,103.0546,103.1475,102.9338,103.1196,8486.0
2023-01-26 14:20:00,110.98,111.17,110.89,111.11,13719.0,103.1196,103.2962,103.036,103.2404,13719.0
2023-01-26 14:30:00,111.12,111.24,111.08,111.19,25960.0,103.2497,103.3612,103.2126,103.3148,25960.0
2023-01-26 14:40:00,111.19,111.32,111.17,111.18,23419.0,103.3148,103.4356,103.2962,103.3055,23419.0
2023-01-26 14:50:00,111.17,111.51,111.14,111.5,13867.0,103.2962,103.6121,103.2683,103.6028,13867.0
2023-01-26 15:00:00,111.47,111.51,111.25,111.27,25717.0,103.5749,103.6121,103.3705,103.3891,25717.0
2023-01-26 15:10:00,111.26,111.43,111.12,111.42,22524.0,103.3798,103.5378,103.2497,103.5285,22524.0
2023-01-26 15:20:00,111.4,111.76,111.4,111.62,34125.0,103.5099,103.8444,103.5099,103.7143,34125.0
2023-01-26 15:30:00,111.62,111.63,111.35,111.43,35934.0,103.7143,103.7236,103.4634,103.5378,35934.0
2023-01-26 15:40:00,111.39,111.52,111.3,111.38,36286.0,103.5006,103.6214,103.417,103.4913,36286.0
2023-01-26 15:50:00,111.38,112.17,111.37,112.0,217889.0,103.4913,104.2254,103.482,104.0674,217889.0
2023-01-27 09:30:00,111.02,111.07,110.41,110.9,44258.0,103.1568,103.2033,102.59,103.0453,44258.0
2023-01-27 09:40:00,110.96,111.65,110.78,111.52,40412.0,103.1011,103.7422,102.9338,103.6214,40412.0
2023-01-27 09:50:00,111.54,111.87,111.37,111.46,29993.0,103.64,103.9466,103.482,103.5656,29993.0
2023-01-27 10:00:00,111.52,111.97,111.31,111.73,29740.0,103.6214,104.0395,103.4263,103.8165,29740.0
2023-01-27 10:10:00,111.62,111.78,111.5,111.56,13349.0,103.7143,103.863,103.6028,103.6586,13349.0
2023-01-27 10:20:00,111.55,111.58,111.0,111.42,17208.0,103.6493,103.6771,103.1382,103.5285,17208.0
2023-01-27 10:30:00,111.44,111.73,111.28,111.67,9868.0,103.5471,103.8165,103.3984,103.7608,9868.0
2023-01-27 10:40:00,111.64,112.03,111.11,111.22,9740.0,103.7329,104.0953,103.2404,103.3426,9740.0
2023-01-27 10:50:00,111.26,111.33,110.8,110.96,25881.0,103.3798,103.4449,102.9524,103.1011,25881.0
2023-01-27 11:00:00,110.89,111.15,110.6,110.66,23320.0,103.036,103.2776,102.7666,102.8223,23320.0
2023-01-27 11:10:00,110.65,110.97,110.65,110.92,9033.0,102.813,103.1104,102.813,103.0639,9033.0
2023-01-27 11:20:00,110.92,111.11,110.81,110.84,10405.0,103.0639,103.2404,102.9617,102.9896,10405.0
2023-01-27 11:30:00,110.85,111.19,110.78,110.98,13301.0,102.9988,103.3148,102.9338,103.1196,13301.0
2023-01-27 11:40:00,111.0,111.28,111.0,111.28,8156.0,103.1382,103.3984,103.1382,103.3984,8156.0
2023-01-27 11:50:00,111.34,111.46,111.11,111.11,8549.0,103.4541,103.5656,103.2404,103.2404,8549.0
2023-01-27 12:00:00,111.04,111.25,110.96,111.25,7552.0,103.1754,103.3705,103.1011,103.3705,7552.0
2023-01-27 12:10:00,111.29,111.83,111.27,111.7,10936.0,103.4077,103.9094,103.3891,103.7886,10936.0
2023-01-27 12:20:00,111.69,111.69,111.41,111.47,6336.0,103.7794,103.7794,103.5192,103.5749,6336.0
2023-01-27 12:30:00,111.43,111.47,111.36,111.41,6770.0,103.5378,103.5749,103.4727,103.5192,6770.0
2023-01-27 12:40:00,111.4,111.45,111.27,111.38,9364.0,103.5099,103.5564,103.3891,103.4913,9364.0
2023-01-27 12:50:00,111.37,111.48,111.3,111.38,9063.0,103.482,103.5842,103.417,103.4913,9063.0
2023-01-27 13:00:00,111.38,111.41,111.22,111.32,12777.0,103.4913,103.5192,103.3426,103.4356,12777.0
2023-01-27 13:10:00,111.31,111.31,111.06,111.15,12661.0,103.4263,103.4263,103.194,103.2776,12661.0
2023-01-27 13:20:00,111.15,111.41,111.14,111.33,9656.0,103.2776,103.5192,103.2683,103.4449,9656.0
2023-01-27 13:30:00,111.31,111.49,111.31,111.49,10684.0,103.4263,103.5935,103.4263,103.5935,10684.0
2023-01-27 13:40:00,111.49,111.75,111.32,111.75,10203.0,103.5935,103.8351,103.4356,103.8351,10203.0
2023-01-27 13:50:00,111.75,111.76,111.55,111.59,9403.0,103.8351,103.8444,103.6493,103.6864,9403.0
2023-01-27 14:00:00,111.61,111.68,111.45,111.58,9544.0,103.705,103.7701,103.5564,103.6771,9544.0
2023-01-27 14:10:00,111.58,111.79,111.56,111.78,4679.0,103.6771,103.8723,103.6586,103.863,4679.0
2023-01-27 14:20:00,111.8,111.85,111.71,111.71,7661.0,103.8816,103.928,103.7979,103.7979,7661.0
2023-01-27 14:30:00,111.73,111.76,111.65,111.76,6558.0,103.8165,103.8444,103.7422,103.8444,6558.0
2023-01-27 14:40:00,111.71,111.79,111.69,111.76,6031.0,103.7979,103.8723,103.7794,103.8444,6031.0
2023-01-27 14:50:00,111.73,111.75,111.56,111.67,7065.0,103.8165,103.8351,103.6586,103.7608,7065.0
2023-01-27 15:00:00,111.65,112.0,111.64,111.93,10261.0,103.7422,104.0674,103.7329,104.0024,10261.0
2023-01-27 15:10:00,111.91,111.95,111.54,111.62,11533.0,103.9838,104.0209,103.64,103.7143,11533.0
2023-01-27 15:20:00,111.65,111.8,111.51,111.76,15196.0,103.7422,103.8816,103.6121,103.8444,15196.0
2023-01-27 15:30:00,111.79,111.82,111.49,111.53,17701.0,103.8723,103.9001,103.5935,103.6307,17701.0
2023-01-27 15:40:00,111.5,111.67,111.31,111.42,35554.0,103.6028,103.7608,103.4263,103.5285,35554.0
2023-01-27 15:50:00,111.42,111.42,110.96,111.16,109340.0,103.5285,103.5285,103.1011,103.2869,109340.0
2023-01-30 09:30:00,109.69,109.79,109.12,109.6,56314.0,101.921,102.0139,101.3914,101.8374,56314.0
2023-01-30 09:40:00,109.63,109.94,109.39,109.94,52700.0,101.8653,102.1533,101.6423,102.1533,52700.0
2023-01-30 09:50:00,109.99,110.37,109.92,110.15,8889.0,102.1998,102.5528,102.1347,102.3484,8889.0
2023-01-30 10:00:00,110.1,110.35,109.99,110.22,6386.0,102.302,102.5343,102.1998,102.4135,6386.0
2023-01-30 10:10:00,110.21,110.36,110.03,110.15,7001.0,102.4042,102.5436,102.2369,102.3484,7001.0
2023-01-30 10:20:00,110.01,110.16,109.16,109.53,31721.0,102.2183,102.3577,101.4285,101.7723,31721.0
2023-01-30 10:30:00,109.57,109.59,109.12,109.12,15336.0,101.8095,101.8281,101.3914,101.3914,15336.0
2023-01-30 10:40:00,109.16,109.33,108.82,109.33,22802.0,101.4285,101.5865,101.1126,101.5865,22802.0
2023-01-30 10:50:00,109.34,109.53,109.23,109.51,13619.0,101.5958,101.7723,101.4936,101.7538,13619.0
2023-01-30 11:00:00,109.51,109.58,109.36,109.46,17215.0,101.7538,101.8188,101.6144,101.7073,17215.0
2023-01-30 11:10:00,109.51,109.76,109.37,109.7,12210.0,101.7538,101.9861,101.6237,101.9303,12210.0
2023-01-30 11:20:00,109.73,109.74,109.39,109.55,9303.0,101.9582,101.9675,101.6423,101.7909,9303.0
2023-01-30 11:30:00,109.6,109.71,109.47,109.47,5225.0,101.8374,101.9396,101.7166,101.7166,5225.0
2023-01-30 11:40:00,109.51,109.57,109.24,109.28,7347.0,101.7538,101.8095,101.5029,101.54,7347.0
2023-01-30 11:50:00,109.24,109.57,109.18,109.57,5754.0,101.5029,101.8095,101.4471,101.8095,5754.0
2023-01-30 12:00:00,109.53,109.68,109.5,109.55,4661.0,101.7723,101.9117,101.7445,101.7909,4661.0
2023-01-30 12:10:00,109.53,109.55,109.29,109.48,8633.0,101.7723,101.7909,101.5493,101.7259,8633.0
2023-01-30 12:20:00,109.49,109.51,109.28,109.46,4745.0,101.7352,101.7538,101.54,101.7073,4745.0
2023-01-30 12:30:00,109.44,109.51,109.22,109.38,10249.0,101.6887,101.7538,101.4843,101.633,10249.0
2023-01-30 12:40:00,109.34,109.42,109.19,109.26,6016.0,101.5958,101.6701,101.4564,101.5215,6016.0
2023-01-30 12:50:00,109.24,109.36,109.13,109.29,6190.0,101.5029,101.6144,101.4007,101.5493,6190.0
2023-01-30 13:00:00,109.29,109.5,109.23,109.46,9028.0,101.5493,101.7445,101.4936,101.7073,9028.0
2023-01-30 13:10:00,109.48,109.57,109.15,109.38,8539.0,101.7259,101.8095,101.4193,101.633,8539.0
2023-01-30 13:20:00,109.44,109.47,109.23,109.27,7882.0,101.6887,101.7166,101.4936,101.5308,7882.0
2023-01-30 13:30:00,109.2,109.2,109.07,109.11,8974.0,101.4657,101.4657,101.3449,101.3821,8974.0
2023-01-30 13:40:00,109.07,109.14,109.01,109.05,15747.0,101.3449,101.41,101.2892,101.3263,15747.0
2023-01-30 13:50:00,109.07,109.19,108.97,109.19,6192.0,101.3449,101.4564,101.252,101.4564,6192.0
2023-01-30 14:00:00,109.17,109.36,109.17,109.22,9583.0,101.4378,101.6144,101.4378,101.4843,9583.0
2023-01-30 14:10:00,109.25,109.33,109.19,109.22,6178.0,101.5122,101.5865,101.4564,101.4843,6178.0
2023-01-30 14:20:00,109.23,109.29,109.16,109.22,11291.0,101.4936,101.5493,101.4285,101.4843,11291.0
2023-01-30 14:30:00,109.21,109.39,109.2,109.27,8860.0,101.475,101.6423,101.4657,101.5308,8860.0
2023-01-30 14:40:00,109.25,109.28,109.17,109.24,17008.0,101.5122,101.54,101.4378,101.5029,17008.0
2023-01-30 14:50:00,109.23,109.28,109.1,109.26,20504.0,101.4936,101.54,101.3728,101.5215,20504.0
2023-01-30 15:00:00,109.27,109.39,109.08,109.13,13555.0,101.5308,101.6423,101.3542,101.4007,13555.0
2023-01-30 15:10:00,109.09,109.15,108.71,108.76,18185.0,101.3635,101.4193,101.0104,101.0569,18185.0
2023-01-30 15:20:00,108.75,108.88,108.71,108.85,20032.0,101.0476,101.1684,101.0104,101.1405,20032.0
2023-01-30 15:30:00,108.87,109.09,108.76,109.03,53627.0,101.1591,101.3635,101.0569,101.3078,53627.0
2023-01-30 15:40:00,109.03,109.13,108.86,109.06,41688.0,101.3078,101.4007,101.1498,101.3356,41688.0
2023-01-30 15:50:00,109.05,109.13,108.49,108.6,171073.0,101.3263,101.4007,100.806,100.9082,171073.0
2023-01-31 09:30:00,108.05,108.97,107.82,108.82,40051.0,100.3972,101.252,100.1835,101.1126,40051.0
2023-01-31 09:40:00,108.97,109.19,108.5,108.75,41878.0,101.252,101.4564,100.8153,101.0476,41878.0
2023-01-31 09:50:00,108.7,108.84,108.45,108.45,39270.0,101.0011,101.1312,100.7688,100.7688,39270.0
2023-01-31 10:00:00,108.5,108.82,108.15,108.2,50958.0,100.8153,101.1126,100.4901,100.5365,50958.0
2023-01-31 10:10:00,108.2,108.84,108.2,108.69,8563.0,100.5365,101.1312,100.5365,100.9918,8563.0
2023-01-31 10:20:00,108.76,109.21,108.58,109.17,26951.0,101.0569,101.475,100.8896,101.4378,26951.0
2023-01-31 10:30:00,109.19,109.31,108.79,108.89,41514.0,101.4564,101.5679,101.0848,101.1777,41514.0
2023-01-31 10:40:00,108.9,109.01,108.65,108.75,17850.0,101.187,101.2892,100.9547,101.0476,17850.0
2023-01-31 10:50:00,108.76,109.0,108.55,108.99,24426.0,101.0569,101.2799,100.8618,101.2706,24426.0
2023-01-31 11:00:00,109.0,109.27,108.99,109.12,16676.0,101.2799,101.5308,101.2706,101.3914,16676.0
2023-01-31 11:10:00,109.11,109.11,108.75,108.8,22600.0,101.3821,101.3821,101.0476,101.094,22600.0
2023-01-31 11:20:00,108.83,108.95,108.79,108.83,11874.0,101.1219,101.2334,101.0848,101.1219,11874.0
2023-01-31 11:30:00,108.86,108.93,108.69,108.7,9131.0,101.1498,101.2148,100.9918,101.0011,9131.0
2023-01-31 11:40:00,108.74,108.81,108.58,108.63,10061.0,101.0383,101.1033,100.8896,100.9361,10061.0
2023-01-31 11:50:00,108.65,108.93,108.64,108.78,6971.0,100.9547,101.2148,100.9454,101.0755,6971.0
2023-01-31 12:00:00,108.81,108.83,108.54,108.75,5839.0,101.1033,101.1219,100.8525,101.0476,5839.0
2023-01-31 12:10:00,108.78,109.1,108.71,109.07,9706.0,101.0755,101.3728,101.0104,101.3449,9706.0
2023-01-31 12:20:00,109.08,109.08,108.87,108.94,5356.0,101.3542,101.3542,101.1591,101.2241,5356.0
2023-01-31 12:30:00,108.97,109.06,108.88,108.98,7061.0,101.252,101.3356,101.1684,101.2613,7061.0
2023-01-31 12:40:00,108.95,109.2,108.95,109.17,7219.0,101.2334,101.4657,101.2334,101.4378,7219.0
2023-01-31 12:50:00,109.14,109.22,109.07,109.14,6766.0,101.41,101.4843,101.3449,101.41,6766.0
2023-01-31 13:00:00,109.14,109.18,109.03,109.15,3965.0,101.41,101.4471,101.3078,101.4193,3965.0
2023-01-31 13:10:00,109.1,109.12,108.99,109.03,4700.0,101.3728,101.3914,101.2706,101.3078,4700.0
2023-01-31 13:20:00,109.05,109.09,108.82,108.89,15790.0,101.3263,101.3635,101.1126,101.1777,15790.0
2023-01-31 13:30:00,108.95,109.04,108.75,109.04,19330.0,101.2334,101.317,101.0476,101.317,19330.0
2023-01-31 13:40:00,109.15,109.32,108.96,109.3,9056.0,101.4193,101.5772,101.2427,101.5586,9056.0
2023-01-31 13:50:00,109.31,109.31,109.11,109.14,5864.0,101.5679,101.5679,101.3821,101.41,5864.0
2023-01-31 14:00:00,109.09,109.17,108.82,109.17,7015.0,101.3635,101.4378,101.1126,101.4378,7015.0
2023-01-31 14:10:00,109.15,109.17,108.87,108.89,8408.0,101.4193,101.4378,101.1591,101.1777,8408.0
2023-01-31 14:20:00,108.86,109.07,108.86,109.01,3900.0,101.1498,101.3449,101.1498,101.2892,3900.0
2023-01-31 14:30:00,109.04,109.15,108.97,109.01,7382.0,101.317,101.4193,101.252,101.2892,7382.0
2023-01-31 14:40:00,109.01,109.16,108.91,108.93,5219.0,101.2892,101.4285,101.1963,101.2148,5219.0
2023-01-31 14:50:00,108.93,109.02,108.85,108.85,7900.0,101.2148,101.2985,101.1405,101.1405,7900.0
2023-01-31 15:00:00,108.84,109.07,108.81,108.97,11812.0,101.1312,101.3449,101.1033,101.252,11812.0
2023-01-31 15:10:00,108.93,108.94,108.47,108.55,32024.0,101.2148,101.2241,100.7874,100.8618,32024.0
2023-01-31 15:20:00,108.55,108.77,108.51,108.54,16052.0,100.8618,101.0662,100.8246,100.8525,16052.0
2023-01-31 15:30:00,108.56,108.75,108.54,108.69,15545.0,100.871,101.0476,100.8525,100.9918,15545.0
2023-01-31 15:40:00,108.71,109.0,108.69,108.89,26185.0,101.0104,101.2799,100.9918,101.1777,26185.0
2023-01-31 15:50:00,108.91,109.75,108.81,109.68,242821.0,101.1963,101.9768,101.1033,101.9117,242821.0
2023-02-01 09:30:00,109.47,110.28,109.42,109.84,65803.0,101.7166,102.4692,101.6701,102.0604,65803.0
2023-02-01 09:40:00,109.77,111.09,109.55,110.87,28773.0,101.9953,103.2219,101.7909,103.0174,28773.0
2023-02-01 09:50:00,110.89,111.43,110.82,111.36,31487.0,103.036,103.5378,102.971,103.4727,31487.0
2023-02-01 10:00:00,111.4,111.5,110.92,111.03,21678.0,103.5099,103.6028,103.0639,103.1661,21678.0
2023-02-01 10:10:00,111.09,111.4,110.84,110.84,29373.0,103.2219,103.5099,102.9896,102.9896,29373.0
2023-02-01 10:20:00,110.85,111.07,110.68,111.01,15174.0,102.9988,103.2033,102.8409,103.1475,15174.0
2023-02-01 10:30:00,111.08,111.17,110.76,110.76,12462.0,103.2126,103.2962,102.9152,102.9152,12462.0
2023-02-01 10:40:00,110.73,110.94,110.37,110.43,15157.0,102.8873,103.0825,102.5528,102.6086,15157.0
2023-02-01 10:50:00,110.41,110.41,109.83,109.86,10675.0,102.59,102.59,102.0511,102.079,10675.0
2023-02-01 11:00:00,109.84,110.13,109.67,110.07,8552.0,102.0604,102.3298,101.9024,102.2741,8552.0
2023-02-01 11:10:00,110.11,110.43,110.07,110.32,19361.0,102.3113,102.6086,102.2741,102.5064,19361.0
2023-02-01 11:20:00,110.36,110.65,110.35,110.54,9262.0,102.5436,102.813,102.5343,102.7108,9262.0
2023-02-01 11:30:00,110.53,110.59,110.33,110.38,7464.0,102.7015,102.7573,102.5157,102.5621,7464.0
2023-02-01 11:40:00,110.37,110.54,110.33,110.46,6225.0,102.5528,102.7108,102.5157,102.6365,6225.0
2023-02-01 11:50:00,110.44,110.51,110.25,110.27,12972.0,102.6179,102.6829,102.4413,102.4599,12972.0
2023-02-01 12:00:00,110.32,110.41,110.05,110.1,6974.0,102.5064,102.59,102.2555,102.302,6974.0
2023-02-01 12:10:00,110.11,110.2,109.99,110.0,6964.0,102.3113,102.3949,102.1998,102.2091,6964.0
2023-02-01 12:20:00,110.02,110.25,110.0,110.18,8385.0,102.2276,102.4413,102.2091,102.3763,8385.0
2023-02-01 12:30:00,110.18,110.24,110.09,110.2,9443.0,102.3763,102.4321,102.2927,102.3949,9443.0
2023-02-01 12:40:00,110.19,110.28,110.11,110.11,10385.0,102.3856,102.4692,102.3113,102.3113,10385.0
2023-02-01 12:50:00,110.07,110.39,110.06,110.32,11968.0,102.2741,102.5714,102.2648,102.5064,11968.0
2023-02-01 13:00:00,110.34,110.39,110.2,110.3,28544.0,102.525,102.5714,102.3949,102.4878,28544.0
2023-02-01 13:10:00,110.28,110.3,109.98,109.98,56441.0,102.4692,102.4878,102.1905,102.1905,56441.0
2023-02-01 13:20:00,110.09,110.33,110.09,110.28,7038.0,102.2927,102.5157,102.2927,102.4692,7038.0
2023-02-01 13:30:00,110.3,110.42,110.28,110.37,7897.0,102.4878,102.5993,102.4692,102.5528,7897.0
2023-02-01 13:40:00,110.37,110.49,110.14,110.21,8842.0,102.5528,102.6643,102.3391,102.4042,8842.0
2023-02-01 13:50:00,110.21,110.58,110.17,110.32,12674.0,102.4042,102.748,102.367,102.5064,12674.0
2023-02-01 14:00:00,110.3,110.83,109.67,110.63,31390.0,102.4878,102.9803,101.9024,102.7944,31390.0
2023-02-01 14:10:00,110.67,110.93,110.56,110.84,14704.0,102.8316,103.0732,102.7294,102.9896,14704.0
2023-02-01 14:20:00,110.85,110.93,110.52,110.52,10500.0,102.9988,103.0732,102.6922,102.6922,10500.0
2023-02-01 14:30:00,110.55,111.51,109.72,111.47,31529.0,102.7201,103.6121,101.9489,103.5749,31529.0
2023-02-01 14:40:00,111.58,112.76,111.45,112.51,37700.0,103.6771,104.7736,103.5564,104.5413,37700.0
2023-02-01 14:50:00,112.58,112.98,112.46,112.77,34137.0,104.6063,104.978,104.4948,104.7829,34137.0
2023-02-01 15:00:00,112.78,113.96,112.78,113.84,46552.0,104.7922,105.8886,104.7922,105.7771,46552.0
2023-02-01 15:10:00,113.84,113.87,113.2,113.63,37628.0,105.7771,105.805,105.1824,105.582,37628.0
2023-02-01 15:20:00,113.64,113.95,113.38,113.95,43082.0,105.5912,105.8793,105.3497,105.8793,43082.0
2023-02-01 15:30:00,113.97,114.48,113.78,114.29,62847.0,105.8979,106.3717,105.7213,106.1952,62847.0
2023-02-01 15:40:00,114.3,114.44,113.33,113.35,69254.0,106.2045,106.3346,105.3032,105.3218,69254.0
2023-02-01 15:50:00,113.15,113.26,112.74,113.23,248771.0,105.1359,105.2382,104.755,105.2103,248771.0
2023-02-02 09:30:00,112.93,113.27,111.81,112.95,153441.0,104.9315,105.2474,103.8909,104.9501,153441.0
2023-02-02 09:40:00,112.93,113.7,112.78,112.97,49193.0,104.9315,105.647,104.7922,104.9687,49193.0
2023-02-02 09:50:00,112.99,113.43,112.09,112.23,45832.0,104.9873,105.3961,104.151,104.2811,45832.0
2023-02-02 10:00:00,112.17,113.41,111.92,113.41,60188.0,104.2254,105.3775,103.9931,105.3775,60188.0
2023-02-02 10:10:00,113.34,114.14,113.26,114.14,36800.0,105.3125,106.0558,105.2382,106.0558,36800.0
2023-02-02 10:20:00,114.13,114.14,113.46,113.53,48001.0,106.0465,106.0558,105.424,105.489,48001.0
2023-02-02 10:30:00,113.53,114.31,113.45,114.17,74981.0,105.489,106.2138,105.4147,106.0837,74981.0
2023-02-02 10:40:00,114.2,114.5,114.05,114.28,16457.0,106.1116,106.3903,105.9722,106.1859,16457.0
2023-02-02 10:50:00,114.27,114.27,113.28,113.64,35923.0,106.1766,106.1766,105.2567,105.5912,35923.0
2023-02-02 11:00:00,113.63,114.1,113.38,113.99,18092.0,105.582,106.0187,105.3497,105.9165,18092.0
2023-02-02 11:10:00,114.1,114.14,113.61,113.67,28088.0,106.0187,106.0558,105.5634,105.6191,28088.0
2023-02-02 11:20:00,113.64,114.13,113.6,114.08,12061.0,105.5912,106.0465,105.5541,106.0001,12061.0
2023-02-02 11:30:00,114.09,114.21,113.88,113.99,32493.0,106.0094,106.1209,105.8142,105.9165,32493.0
2023-02-02 11:40:00,114.0,114.11,113.79,114.0,17897.0,105.9257,106.028,105.7306,105.9257,17897.0
2023-02-02 11:50:00,114.06,114.32,113.91,114.2,17567.0,105.9815,106.2231,105.8421,106.1116,17567.0
2023-02-02 12:00:00,114.15,114.23,113.65,113.66,10232.0,106.0651,106.1395,105.6005,105.6098,10232.0
2023-02-02 12:10:00,113.68,114.35,113.65,114.22,14889.0,105.6284,106.251,105.6005,106.1302,14889.0
2023-02-02 12:20:00,114.2,114.61,114.08,114.47,18866.0,106.1116,106.4925,106.0001,106.3625,18866.0
2023-02-02 12:30:00,114.4,114.75,114.23,114.75,21097.0,106.2974,106.6226,106.1395,106.6226,21097.0
2023-02-02 12:40:00,114.77,114.95,114.67,114.79,13314.0,106.6412,106.8085,106.5483,106.6598,13314.0
2023-02-02 12:50:00,114.81,115.21,114.75,115.14,22792.0,106.6784,107.05,106.6226,106.985,22792.0
2023-02-02 13:00:00,115.1,115.28,115.08,115.08,11804.0,106.9478,107.1151,106.9293,106.9293,11804.0
2023-02-02 13:10:00,115.06,115.15,114.87,114.87,13504.0,106.9107,106.9943,106.7341,106.7341,13504.0
2023-02-02 13:20:00,114.84,114.94,114.73,114.88,21289.0,106.7063,106.7992,106.604,106.7434,21289.0
2023-02-02 13:30:00,114.9,115.26,114.8,114.84,30555.0,106.762,107.0965,106.6691,106.7063,30555.0
2023-02-02 13:40:00,114.86,115.01,114.84,115.0,23105.0,106.7248,106.8642,106.7063,106.8549,23105.0
2023-02-02 13:50:00,115.0,115.46,114.99,115.46,17641.0,106.8549,107.2823,106.8456,107.2823,17641.0
2023-02-02 14:00:00,115.45,115.55,115.22,115.22,23404.0,107.273,107.366,107.0593,107.0593,23404.0
2023-02-02 14:10:00,115.14,115.14,114.7,114.92,19672.0,106.985,106.985,106.5762,106.7806,19672.0
2023-02-02 14:20:00,114.94,114.95,114.37,114.37,15978.0,106.7992,106.8085,106.2695,106.2695,15978.0
2023-02-02 14:30:00,114.36,114.41,113.74,113.95,26421.0,106.2602,106.3067,105.6842,105.8793,26421.0
2023-02-02 14:40:00,114.0,114.06,113.51,113.84,22063.0,105.9257,105.9815,105.4705,105.7771,22063.0
2023-02-02 14:50:00,113.86,114.03,113.37,113.39,24848.0,105.7957,105.9536,105.3404,105.3589,24848.0
2023-02-02 15:00:00,113.36,113.42,112.91,112.92,76619.0,105.3311,105.3868,104.9129,104.9222,76619.0
2023-02-02 15:10:00,112.96,113.22,112.67,112.75,65456.0,104.9594,105.201,104.6899,104.7643,65456.0
2023-02-02 15:20:00,112.76,113.04,112.52,113.02,83466.0,104.7736,105.0337,104.5506,105.0152,83466.0
2023-02-02 15:30:00,113.09,113.21,112.51,112.62,59673.0,105.0802,105.1917,104.5413,104.6435,59673.0
2023-02-02 15:40:00,112.65,112.74,112.22,112.33,70236.0,104.6714,104.755,104.2718,104.374,70236.0
2023-02-02 15:50:00,112.35,113.49,112.32,113.39,225452.0,104.3926,105.4519,104.3647,105.3589,225452.0
2023-02-03 09:30:00,111.2,112.01,110.71,111.58,32797.0,103.3241,104.0767,102.8688,103.6771,32797.0
2023-02-03 09:40:00,111.77,112.68,111.44,112.51,51713.0,103.8537,104.6992,103.5471,104.5413,51713.0
2023-02-03 09:50:00,112.53,113.12,112.45,112.92,25225.0,104.5599,105.1081,104.4855,104.9222,25225.0
2023-02-03 10:00:00,112.68,113.05,112.45,112.79,12878.0,104.6992,105.043,104.4855,104.8014,12878.0
2023-02-03 10:10:00,112.74,113.44,112.62,113.26,20012.0,104.755,105.4054,104.6435,105.2382,20012.0
2023-02-03 10:20:00,113.35,113.81,113.3,113.42,20241.0,105.3218,105.7492,105.2753,105.3868,20241.0
2023-02-03 10:30:00,113.4,113.76,113.21,113.59,11190.0,105.3682,105.7027,105.1917,105.5448,11190.0
2023-02-03 10:40:00,113.64,114.07,113.49,114.07,13863.0,105.5912,105.9908,105.4519,105.9908,13863.0
2023-02-03 10:50:00,113.93,113.98,113.49,113.98,11085.0,105.8607,105.9072,105.4519,105.9072,11085.0
2023-02-03 11:00:00,113.92,114.19,113.85,114.04,9866.0,105.8514,106.1023,105.7864,105.9629,9866.0
2023-02-03 11:10:00,114.04,114.19,113.88,113.98,9583.0,105.9629,106.1023,105.8142,105.9072,9583.0
2023-02-03 11:20:00,114.0,114.08,113.83,114.08,9289.0,105.9257,106.0001,105.7678,106.0001,9289.0
2023-02-03 11:30:00,114.04,114.14,113.43,113.49,17172.0,105.9629,106.0558,105.3961,105.4519,17172.0
2023-02-03 11:40:00,113.43,113.84,113.38,113.46,10349.0,105.3961,105.7771,105.3497,105.424,10349.0
2023-02-03 11:50:00,113.36,113.72,113.25,113.28,8878.0,105.3311,105.6656,105.2289,105.2567,8878.0
2023-02-03 12:00:00,113.29,113.7,113.27,113.68,6035.0,105.266,105.647,105.2474,105.6284,6035.0
2023-02-03 12:10:00,113.72,113.93,113.64,113.93,6886.0,105.6656,105.8607,105.5912,105.8607,6886.0
2023-02-03 12:20:00,113.85,114.04,113.8,113.81,10547.0,105.7864,105.9629,105.7399,105.7492,10547.0
2023-02-03 12:30:00,113.76,113.99,113.65,113.86,10602.0,105.7027,105.9165,105.6005,105.7957,10602.0
2023-02-03 12:40:00,113.81,114.05,113.78,113.78,6958.0,105.7492,105.9722,105.7213,105.7213,6958.0
2023-02-03 12:50:00,113.78,113.93,113.2,113.23,11559.0,105.7213,105.8607,105.1824,105.2103,11559.0
2023-02-03 13:00:00,113.19,113.63,113.11,113.11,52468.0,105.1731,105.582,105.0988,105.0988,52468.0
2023-02-03 13:10:00,113.08,113.44,112.99,113.27,17894.0,105.0709,105.4054,104.9873,105.2474,17894.0
2023-02-03 13:20:00,113.23,113.32,113.07,113.2,13644.0,105.2103,105.2939,105.0616,105.1824,13644.0
2023-02-03 13:30:00,113.19,113.26,112.97,113.09,28977.0,105.1731,105.2382,104.9687,105.0802,28977.0
2023-02-03 13:40:00,113.06,113.08,112.58,112.84,10970.0,105.0523,105.0709,104.6063,104.8479,10970.0
2023-02-03 13:50:00,112.88,113.07,112.69,112.71,8381.0,104.8851,105.0616,104.7085,104.7271,8381.0
2023-02-03 14:00:00,112.7,112.88,112.5,112.75,20779.0,104.7178,104.8851,104.532,104.7643,20779.0
2023-02-03 14:10:00,112.75,112.8,112.45,112.47,41197.0,104.7643,104.8107,104.4855,104.5041,41197.0
2023-02-03 14:20:00,112.51,112.57,112.16,112.45,17076.0,104.5413,104.597,104.2161,104.4855,17076.0
2023-02-03 14:30:00,112.46,112.67,112.2,112.57,30878.0,104.4948,104.6899,104.2532,104.597,30878.0
2023-02-03 14:40:00,112.59,112.61,112.19,112.28,10574.0,104.6156,104.6342,104.2439,104.3276,10574.0
2023-02-03 14:50:00,112.27,112.63,112.21,112.34,30261.0,104.3183,104.6528,104.2625,104.3833,30261.0
2023-02-03 15:00:00,112.32,112.37,112.02,112.33,21621.0,104.3647,104.4112,104.086,104.374,21621.0
2023-02-03 15:10:00,112.37,112.71,112.24,112.66,25870.0,104.4112,104.7271,104.2904,104.6807,25870.0
2023-02-03 15:20:00,112.67,112.73,112.27,112.3,24541.0,104.6899,104.7457,104.3183,104.3462,24541.0
2023-02-03 15:30:00,112.31,112.45,112.21,112.29,46058.0,104.3554,104.4855,104.2625,104.3369,46058.0
2023-02-03 15:40:00,112.27,112.52,112.23,112.47,56741.0,104.3183,104.5506,104.2811,104.5041,56741.0
2023-02-03 15:50:00,112.44,112.55,112.12,112.53,378884.0,104.4762,104.5784,104.1789,104.5599,378884.0
2023-02-06 09:30:00,111.02,111.4,110.22,111.27,74318.0,103.1568,103.5099,102.4135,103.3891,74318.0
2023-02-06 09:40:00,111.14,111.4,110.71,110.94,23691.0,103.2683,103.5099,102.8688,103.0825,23691.0
2023-02-06 09:50:00,110.94,111.37,110.89,111.37,14686.0,103.0825,103.482,103.036,103.482,14686.0
2023-02-06 10:00:00,111.33,112.1,111.3,112.01,14193.0,103.4449,104.1603,103.417,104.0767,14193.0
2023-02-06 10:10:00,111.95,112.0,110.8,110.8,16332.0,104.0209,104.0674,102.9524,102.9524,16332.0
2023-02-06 10:20:00,110.78,110.79,110.35,110.5,11777.0,102.9338,102.9431,102.5343,102.6736,11777.0
2023-02-06 10:30:00,110.45,110.71,110.25,110.64,22641.0,102.6272,102.8688,102.4413,102.8037,22641.0
2023-02-06 10:40:00,110.62,110.83,110.54,110.81,6748.0,102.7851,102.9803,102.7108,102.9617,6748.0
2023-02-06 10:50:00,110.78,111.27,110.69,110.99,13364.0,102.9338,103.3891,102.8502,103.1289,13364.0
2023-02-06 11:00:00,110.84,111.05,110.66,110.9,12031.0,102.9896,103.1847,102.8223,103.0453,12031.0
2023-02-06 11:10:00,110.86,111.13,110.62,111.12,9921.0,103.0081,103.259,102.7851,103.2497,9921.0
2023-02-06 11:20:00,111.07,111.07,110.93,111.01,8093.0,103.2033,103.2033,103.0732,103.1475,8093.0
2023-02-06 11:30:00,111.06,111.27,110.82,110.82,18365.0,103.194,103.3891,102.971,102.971,18365.0
2023-02-06 11:40:00,110.82,110.82,110.43,110.45,16271.0,102.971,102.971,102.6086,102.6272,16271.0
2023-02-06 11:50:00,110.45,110.71,110.35,110.43,12777.0,102.6272,102.8688,102.5343,102.6086,12777.0
2023-02-06 12:00:00,110.4,110.45,110.16,110.23,11770.0,102.5807,102.6272,102.3577,102.4228,11770.0
2023-02-06 12:10:00,110.32,110.46,110.15,110.18,19615.0,102.5064,102.6365,102.3484,102.3763,19615.0
2023-02-06 12:20:00,110.12,110.39,110.07,110.37,9375.0,102.3206,102.5714,102.2741,102.5528,9375.0
2023-02-06 12:30:00,110.37,110.56,110.32,110.43,10309.0,102.5528,102.7294,102.5064,102.6086,10309.0
2023-02-06 12:40:00,110.43,110.69,110.2,110.5,21554.0,102.6086,102.8502,102.3949,102.6736,21554.0
2023-02-06 12:50:00,110.49,110.49,110.1,110.14,9483.0,102.6643,102.6643,102.302,102.3391,9483.0
2023-02-06 13:00:00,110.12,110.12,109.65,109.83,22381.0,102.3206,102.3206,101.8838,102.0511,22381.0
2023-02-06 13:10:00,109.91,110.25,109.64,110.23,9922.0,102.1254,102.4413,101.8746,102.4228,9922.0
2023-02-06 13:20:00,110.2,110.27,109.83,109.88,10221.0,102.3949,102.4599,102.0511,102.0976,10221.0
2023-02-06 13:30:00,109.87,110.0,109.71,109.71,10473.0,102.0883,102.2091,101.9396,101.9396,10473.0
2023-02-06 13:40:00,109.69,109.85,109.55,109.61,8210.0,101.921,102.0697,101.7909,101.8467,8210.0
2023-02-06 13:50:00,109.64,110.02,109.61,109.94,32280.0,101.8746,102.2276,101.8467,102.1533,32280.0
2023-02-06 14:00:00,109.89,110.04,109.77,109.77,12689.0,102.1068,102.2462,101.9953,101.9953,12689.0
2023-02-06 14:10:00,109.82,110.28,109.71,110.13,14579.0,102.0418,102.4692,101.9396,102.3298,14579.0
2023-02-06 14:20:00,110.16,110.3,109.92,109.95,17661.0,102.3577,102.4878,102.1347,102.1626,17661.0
2023-02-06 14:30:00,109.95,109.96,109.79,109.88,13090.0,102.1626,102.1719,102.0139,102.0976,13090.0
2023-02-06 14:40:00,109.86,109.99,109.75,109.95,17451.0,102.079,102.1998,101.9768,102.1626,17451.0
2023-02-06 14:50:00,109.92,110.24,109.77,110.1,35510.0,102.1347,102.4321,101.9953,102.302,35510.0
2023-02-06 15:00:00,110.11,110.17,109.72,109.89,36820.0,102.3113,102.367,101.9489,102.1068,36820.0
2023-02-06 15:10:00,109.84,109.84,109.47,109.68,25789.0,102.0604,102.0604,101.7166,101.9117,25789.0
2023-02-06 15:20:00,109.68,109.77,109.19,109.32,43802.0,101.9117,101.9953,101.4564,101.5772,43802.0
2023-02-06 15:30:00,109.3,109.88,109.18,109.76,84079.0,101.5586,102.0976,101.4471,101.9861,84079.0
2023-02-06 15:40:00,109.76,109.84,109.5,109.54,65170.0,101.9861,102.0604,101.7445,101.7816,65170.0
2023-02-06 15:50:00,109.61,109.82,109.11,109.34,227772.0,101.8467,102.0418,101.3821,101.5958,227772.0
2023-02-07 09:30:00,114.67,116.61,113.48,116.13,362356.0,106.5483,108.3509,105.4426,107.9049,362356.0
2023-02-07 09:40:00,116.1,117.89,116.1,117.16,142314.0,107.877,109.5402,107.877,108.8619,142314.0
2023-02-07 09:50:00,117.22,118.69,117.22,118.49,147236.0,108.9177,110.2836,108.9177,110.0977,147236.0
2023-02-07 10:00:00,118.52,118.88,117.74,118.28,110899.0,110.1256,110.4601,109.4009,109.9026,110899.0
2023-02-07 10:10:00,118.27,118.3,117.3,118.0,99544.0,109.8933,109.9212,108.992,109.6424,99544.0
2023-02-07 10:20:00,118.0,118.58,117.85,118.4,80066.0,109.6424,110.1814,109.5031,110.0141,80066.0
2023-02-07 10:30:00,118.37,118.4,117.5,118.39,63412.0,109.9862,110.0141,109.1779,110.0048,63412.0
2023-02-07 10:40:00,118.35,118.75,118.28,118.71,67648.0,109.9676,110.3393,109.9026,110.3022,67648.0
2023-02-07 10:50:00,118.72,119.2,118.36,118.66,79015.0,110.3114,110.7574,109.9769,110.2557,79015.0
2023-02-07 11:00:00,118.59,119.34,118.05,119.34,67381.0,110.1907,110.8875,109.6889,110.8875,67381.0
2023-02-07 11:10:00,119.29,119.34,118.64,118.73,81216.0,110.8411,110.8875,110.2371,110.3207,81216.0
2023-02-07 11:20:00,118.7,118.82,118.19,118.57,46372.0,110.2929,110.4044,109.819,110.1721,46372.0
2023-02-07 11:30:00,118.57,119.06,118.47,119.05,35287.0,110.1721,110.6274,110.0791,110.6181,35287.0
2023-02-07 11:40:00,119.05,119.09,118.45,118.46,35069.0,110.6181,110.6552,110.0606,110.0699,35069.0
2023-02-07 11:50:00,118.48,118.58,118.14,118.34,35154.0,110.0884,110.1814,109.7725,109.9584,35154.0
2023-02-07 12:00:00,118.34,118.87,118.03,118.78,46920.0,109.9584,110.4508,109.6703,110.3672,46920.0
2023-02-07 12:10:00,118.77,119.43,118.75,119.18,43075.0,110.3579,110.9712,110.3393,110.7389,43075.0
2023-02-07 12:20:00,119.18,119.94,119.18,119.84,106015.0,110.7389,111.445,110.7389,111.3521,106015.0
2023-02-07 12:30:00,119.85,120.23,119.71,119.99,96117.0,111.3614,111.7145,111.2313,111.4915,96117.0
2023-02-07 12:40:00,120.05,121.92,120.02,121.91,154410.0,111.5472,113.2848,111.5194,113.2755,154410.0
2023-02-07 12:50:00,121.98,123.5,121.49,122.53,163278.0,113.3405,114.7529,112.8853,113.8516,163278.0
2023-02-07 13:00:00,122.59,123.2,122.18,122.22,93076.0,113.9073,114.4741,113.5264,113.5635,93076.0
2023-02-07 13:10:00,122.3,122.46,120.71,121.56,96803.0,113.6379,113.7866,112.1605,112.9503,96803.0
2023-02-07 13:20:00,121.53,121.59,120.3,120.3,64923.0,112.9224,112.9782,111.7795,111.7795,64923.0
2023-02-07 13:30:00,120.29,120.29,119.19,119.9,101944.0,111.7702,111.7702,110.7482,111.4079,101944.0
2023-02-07 13:40:00,119.87,120.37,119.36,119.47,59101.0,111.38,111.8446,110.9061,111.0083,59101.0
2023-02-07 13:50:00,119.38,120.41,119.32,120.11,33475.0,110.9247,111.8817,110.8689,111.603,33475.0
2023-02-07 14:00:00,120.17,121.6,120.14,121.08,60125.0,111.6587,112.9875,111.6309,112.5043,60125.0
2023-02-07 14:10:00,121.09,122.15,121.04,122.1,81033.0,112.5136,113.4985,112.4671,113.452,81033.0
2023-02-07 14:20:00,122.05,122.32,121.7,122.04,52109.0,113.4056,113.6565,113.0804,113.3963,52109.0
2023-02-07 14:30:00,122.1,122.25,121.78,121.88,52369.0,113.452,113.5914,113.1547,113.2476,52369.0
2023-02-07 14:40:00,121.91,122.24,121.68,122.03,57111.0,113.2755,113.5821,113.0618,113.387,57111.0
2023-02-07 14:50:00,122.03,122.39,121.94,122.38,36135.0,113.387,113.7215,113.3034,113.7122,36135.0
2023-02-07 15:00:00,122.4,122.82,122.19,122.24,63862.0,113.7308,114.1211,113.5357,113.5821,63862.0
2023-02-07 15:10:00,122.31,123.16,122.31,123.09,87856.0,113.6472,114.437,113.6472,114.3719,87856.0
2023-02-07 15:20:00,123.1,123.2,122.83,123.17,72215.0,114.3812,114.4741,114.1303,114.4463,72215.0
2023-02-07 15:30:00,123.19,123.19,122.81,123.09,85145.0,114.4648,114.4648,114.1118,114.3719,85145.0
2023-02-07 15:40:00,123.1,123.39,122.91,122.91,138562.0,114.3812,114.6507,114.2047,114.2047,138562.0
2023-02-07 15:50:00,122.98,123.69,122.83,122.97,362584.0,114.2697,114.9294,114.1303,114.2604,362584.0
2023-02-08 09:30:00,121.24,122.54,121.11,122.25,126884.0,112.653,113.8609,112.5322,113.5914,126884.0
2023-02-08 09:40:00,122.21,122.36,121.18,121.2,38891.0,113.5543,113.6936,112.5972,112.6158,38891.0
2023-02-08 09:50:00,121.2,121.27,120.7,121.04,55329.0,112.6158,112.6808,112.1512,112.4671,55329.0
2023-02-08 10:00:00,121.12,121.47,120.76,121.44,41785.0,112.5415,112.8667,112.207,112.8388,41785.0
2023-02-08 10:10:00,121.39,122.0,121.2,121.91,36345.0,112.7923,113.3591,112.6158,113.2755,36345.0
2023-02-08 10:20:00,121.86,121.92,121.15,121.39,50737.0,113.229,113.2848,112.5693,112.7923,50737.0
2023-02-08 10:30:00,121.41,121.41,120.37,121.19,63377.0,112.8109,112.8109,111.8446,112.6065,63377.0
2023-02-08 10:40:00,121.25,121.66,120.95,121.64,61905.0,112.6623,113.0432,112.3835,113.0246,61905.0
2023-02-08 10:50:00,121.55,121.71,121.33,121.46,35052.0,112.941,113.0897,112.7366,112.8574,35052.0
2023-02-08 11:00:00,121.34,121.63,121.06,121.32,53867.0,112.7459,113.0153,112.4857,112.7273,53867.0
2023-02-08 11:10:00,121.33,121.44,121.07,121.22,32891.0,112.7366,112.8388,112.495,112.6344,32891.0
2023-02-08 11:20:00,121.18,121.19,120.19,120.65,36527.0,112.5972,112.6065,111.6773,112.1047,36527.0
2023-02-08 11:30:00,120.67,121.18,120.61,121.03,27412.0,112.1233,112.5972,112.0676,112.4578,27412.0
2023-02-08 11:40:00,120.99,120.99,120.39,120.58,24076.0,112.4207,112.4207,111.8632,112.0397,24076.0
2023-02-08 11:50:00,120.58,121.18,120.4,121.11,21231.0,112.0397,112.5972,111.8725,112.5322,21231.0
2023-02-08 12:00:00,121.08,121.08,120.47,120.79,25213.0,112.5043,112.5043,111.9375,112.2348,25213.0
2023-02-08 12:10:00,120.8,121.12,120.63,121.05,24828.0,112.2441,112.5415,112.0862,112.4764,24828.0
2023-02-08 12:20:00,121.08,121.08,120.77,120.92,11497.0,112.5043,112.5043,112.2162,112.3556,11497.0
2023-02-08 12:30:00,120.95,121.0,120.5,120.55,26927.0,112.3835,112.43,111.9654,112.0118,26927.0
2023-02-08 12:40:00,120.53,120.71,120.49,120.59,19432.0,111.9932,112.1605,111.9561,112.049,19432.0
2023-02-08 12:50:00,120.6,120.92,120.6,120.84,19492.0,112.0583,112.3556,112.0583,112.2813,19492.0
2023-02-08 13:00:00,120.87,121.04,120.59,120.76,15992.0,112.3092,112.4671,112.049,112.207,15992.0
2023-02-08 13:10:00,120.76,120.86,120.58,120.66,21002.0,112.207,112.2999,112.0397,112.114,21002.0
2023-02-08 13:20:00,120.63,120.77,120.34,120.41,14047.0,112.0862,112.2162,111.8167,111.8817,14047.0
2023-02-08 13:30:00,120.4,120.56,120.28,120.38,22535.0,111.8725,112.0211,111.761,111.8539,22535.0
2023-02-08 13:40:00,120.38,120.42,119.95,119.97,24197.0,111.8539,111.891,111.4543,111.4729,24197.0
2023-02-08 13:50:00,120.0,120.03,119.86,119.96,19623.0,111.5008,111.5287,111.3707,111.4636,19623.0
2023-02-08 14:00:00,119.97,120.38,119.79,120.33,17320.0,111.4729,111.8539,111.3057,111.8074,17320.0
2023-02-08 14:10:00,120.37,120.99,120.3,120.86,21817.0,111.8446,112.4207,111.7795,112.2999,21817.0
2023-02-08 14:20:00,120.86,120.86,120.58,120.7,17171.0,112.2999,112.2999,112.0397,112.1512,17171.0
2023-02-08 14:30:00,120.74,120.87,120.69,120.76,17404.0,112.1884,112.3092,112.1419,112.207,17404.0
2023-02-08 14:40:00,120.78,120.81,120.3,120.49,28818.0,112.2255,112.2534,111.7795,111.9561,28818.0
2023-02-08 14:50:00,120.53,120.75,120.45,120.69,18079.0,111.9932,112.1977,111.9189,112.1419,18079.0
2023-02-08 15:00:00,120.75,120.75,120.16,120.23,27203.0,112.1977,112.1977,111.6495,111.7145,27203.0
2023-02-08 15:10:00,120.21,120.24,119.68,119.68,31984.0,111.6959,111.7238,111.2034,111.2034,31984.0
2023-02-08 15:20:00,119.69,120.15,119.69,120.09,26870.0,111.2127,111.6402,111.2127,111.5844,26870.0
2023-02-08 15:30:00,120.06,120.15,119.72,119.96,42733.0,111.5565,111.6402,111.2406,111.4636,42733.0
2023-02-08 15:40:00,119.94,120.1,119.42,119.56,55535.0,111.445,111.5937,110.9619,111.0919,55535.0
2023-02-08 15:50:00,119.59,119.96,119.41,119.71,153258.0,111.1198,111.4636,110.9526,111.2313,153258.0
2023-02-09 09:30:00,121.06,121.75,121.04,121.75,38804.0,112.4857,113.1268,112.4671,113.1268,38804.0
2023-02-09 09:40:00,121.94,122.53,121.44,122.38,52250.0,113.3034,113.8516,112.8388,113.7122,52250.0
2023-02-09 09:50:00,122.38,122.97,122.12,122.89,46735.0,113.7122,114.2604,113.4706,114.1861,46735.0
2023-02-09 10:00:00,122.86,123.26,122.79,122.85,63191.0,114.1582,114.5299,114.0932,114.1489,63191.0
2023-02-09 10:10:00,122.86,123.6,122.67,123.46,78012.0,114.1582,114.8458,113.9817,114.7157,78012.0
2023-02-09 10:20:00,123.39,123.44,121.85,122.08,39618.0,114.6507,114.6971,113.2198,113.4335,39618.0
2023-02-09 10:30:00,122.09,122.62,122.07,122.46,30506.0,113.4428,113.9352,113.4242,113.7866,30506.0
2023-02-09 10:40:00,122.46,122.97,122.31,122.87,41710.0,113.7866,114.2604,113.6472,114.1675,41710.0
2023-02-09 10:50:00,122.91,122.91,121.88,122.29,26050.0,114.2047,114.2047,113.2476,113.6286,26050.0
2023-02-09 11:00:00,122.33,122.36,121.47,122.2,22953.0,113.6658,113.6936,112.8667,113.545,22953.0
2023-02-09 11:10:00,122.15,122.42,122.14,122.27,44464.0,113.4985,113.7494,113.4892,113.61,44464.0
2023-02-09 11:20:00,122.25,122.28,121.96,122.17,13115.0,113.5914,113.6193,113.322,113.5171,13115.0
2023-02-09 11:30:00,122.08,122.23,121.69,122.23,56377.0,113.4335,113.5728,113.0711,113.5728,56377.0
2023-02-09 11:40:00,122.22,122.25,121.99,122.09,13769.0,113.5635,113.5914,113.3498,113.4428,13769.0
2023-02-09 11:50:00,122.04,122.28,122.0,122.25,10821.0,113.3963,113.6193,113.3591,113.5914,10821.0
2023-02-09 12:00:00,122.19,122.37,122.12,122.23,10844.0,113.5357,113.7029,113.4706,113.5728,10844.0
2023-02-09 12:10:00,122.29,122.83,122.28,122.78,29305.0,113.6286,114.1303,113.6193,114.0839,29305.0
2023-02-09 12:20:00,122.75,122.84,122.57,122.6,13397.0,114.056,114.1396,113.8888,113.9166,13397.0
2023-02-09 12:30:00,122.64,122.64,121.77,121.79,13741.0,113.9538,113.9538,113.1454,113.164,13741.0
2023-02-09 12:40:00,121.74,121.8,121.33,121.47,29164.0,113.1175,113.1733,112.7366,112.8667,29164.0
2023-02-09 12:50:00,121.47,121.79,121.23,121.71,46571.0,112.8667,113.164,112.6437,113.0897,46571.0
2023-02-09 13:00:00,121.69,121.69,121.31,121.43,13621.0,113.0711,113.0711,112.718,112.8295,13621.0
2023-02-09 13:10:00,121.44,121.59,121.44,121.53,15000.0,112.8388,112.9782,112.8388,112.9224,15000.0
2023-02-09 13:20:00,121.45,121.66,121.45,121.53,11449.0,112.8481,113.0432,112.8481,112.9224,11449.0
2023-02-09 13:30:00,121.49,121.75,121.45,121.54,28028.0,112.8853,113.1268,112.8481,112.9317,28028.0
2023-02-09 13:40:00,121.59,121.6,121.24,121.4,21842.0,112.9782,112.9875,112.653,112.8016,21842.0
2023-02-09 13:50:00,121.39,121.64,121.13,121.21,43757.0,112.7923,113.0246,112.5508,112.6251,43757.0
2023-02-09 14:00:00,121.19,121.33,121.17,121.29,23861.0,112.6065,112.7366,112.5879,112.6994,23861.0
2023-02-09 14:10:00,121.31,121.37,120.98,121.02,29202.0,112.718,112.7738,112.4114,112.4485,29202.0
2023-02-09 14:20:00,120.99,121.34,120.84,121.06,68861.0,112.4207,112.7459,112.2813,112.4857,68861.0
2023-02-09 14:30:00,121.06,121.3,120.8,121.02,52725.0,112.4857,112.7087,112.2441,112.4485,52725.0
2023-02-09 14:40:00,120.95,121.39,120.93,121.36,24974.0,112.3835,112.7923,112.3649,112.7645,24974.0
2023-02-09 14:50:00,121.36,121.43,121.28,121.32,22172.0,112.7645,112.8295,112.6901,112.7273,22172.0
2023-02-09 15:00:00,121.3,121.3,120.56,120.76,38323.0,112.7087,112.7087,112.0211,112.207,38323.0
2023-02-09 15:10:00,120.79,120.81,120.45,120.53,29292.0,112.2348,112.2534,111.9189,111.9932,29292.0
2023-02-09 15:20:00,120.53,120.79,120.23,120.36,29536.0,111.9932,112.2348,111.7145,111.8353,29536.0
2023-02-09 15:30:00,120.34,120.41,119.75,120.27,44227.0,111.8167,111.8817,111.2685,111.7517,44227.0
2023-02-09 15:40:00,120.27,120.49,120.13,120.34,50608.0,111.7517,111.9561,111.6216,111.8167,50608.0
2023-02-09 15:50:00,120.39,121.25,120.37,120.89,259744.0,111.8632,112.6623,111.8446,112.3277,259744.0
2023-02-10 09:30:00,120.02,120.66,119.52,119.71,49391.0,111.5194,112.114,111.0548,111.2313,49391.0
2023-02-10 09:40:00,119.61,119.91,119.04,119.79,33942.0,111.1384,111.4172,110.6088,111.3057,33942.0
2023-02-10 09:50:00,119.77,120.11,119.32,119.56,30624.0,111.2871,111.603,110.8689,111.0919,30624.0
2023-02-10 10:00:00,119.5,119.51,118.36,119.03,76389.0,111.0362,111.0455,109.9769,110.5995,76389.0
2023-02-10 10:10:00,119.05,119.73,118.99,119.63,26218.0,110.6181,111.2499,110.5623,111.157,26218.0
2023-02-10 10:20:00,119.54,119.99,119.19,119.52,36619.0,111.0734,111.4915,110.7482,111.0548,36619.0
2023-02-10 10:30:00,119.46,119.89,119.4,119.58,18550.0,110.999,111.3986,110.9433,111.1105,18550.0
2023-02-10 10:40:00,119.53,119.7,119.17,119.37,32179.0,111.0641,111.222,110.7296,110.9154,32179.0
2023-02-10 10:50:00,119.3,119.34,118.91,119.19,28359.0,110.8504,110.8875,110.488,110.7482,28359.0
2023-02-10 11:00:00,119.18,119.43,119.05,119.35,18602.0,110.7389,110.9712,110.6181,110.8968,18602.0
2023-02-10 11:10:00,119.31,119.42,118.84,119.15,17347.0,110.8597,110.9619,110.4229,110.711,17347.0
2023-02-10 11:20:00,119.13,119.13,118.85,119.02,22317.0,110.6924,110.6924,110.4322,110.5902,22317.0
2023-02-10 11:30:00,118.99,119.09,118.5,118.58,10920.0,110.5623,110.6552,110.107,110.1814,10920.0
2023-02-10 11:40:00,118.55,118.86,118.54,118.63,17939.0,110.1535,110.4415,110.1442,110.2278,17939.0
2023-02-10 11:50:00,118.67,118.79,118.52,118.64,13173.0,110.265,110.3765,110.1256,110.2371,13173.0
2023-02-10 12:00:00,118.62,118.7,117.98,118.05,19789.0,110.2185,110.2929,109.6239,109.6889,19789.0
2023-02-10 12:10:00,118.09,118.17,117.77,117.94,20895.0,109.7261,109.8004,109.4287,109.5867,20895.0
2023-02-10 12:20:00,117.97,118.35,117.7,117.82,19466.0,109.6146,109.9676,109.3637,109.4752,19466.0
2023-02-10 12:30:00,117.79,118.09,117.64,117.77,36929.0,109.4473,109.7261,109.3079,109.4287,36929.0
2023-02-10 12:40:00,117.83,118.13,117.79,117.91,22060.0,109.4845,109.7632,109.4473,109.5588,22060.0
2023-02-10 12:50:00,117.98,118.47,117.97,118.47,14399.0,109.6239,110.0791,109.6146,110.0791,14399.0
2023-02-10 13:00:00,118.5,118.89,118.3,118.41,113829.0,110.107,110.4694,109.9212,110.0234,113829.0
2023-02-10 13:10:00,118.41,119.0,118.37,119.0,11921.0,110.0234,110.5716,109.9862,110.5716,11921.0
2023-02-10 13:20:00,119.04,119.14,118.84,118.96,12013.0,110.6088,110.7017,110.4229,110.5344,12013.0
2023-02-10 13:30:00,118.89,118.91,118.56,118.7,11274.0,110.4694,110.488,110.1628,110.2929,11274.0
2023-02-10 13:40:00,118.66,118.76,118.45,118.75,10782.0,110.2557,110.3486,110.0606,110.3393,10782.0
2023-02-10 13:50:00,118.72,118.91,118.51,118.51,16623.0,110.3114,110.488,110.1163,110.1163,16623.0
2023-02-10 14:00:00,118.56,118.76,118.47,118.7,13616.0,110.1628,110.3486,110.0791,110.2929,13616.0
2023-02-10 14:10:00,118.73,118.84,118.54,118.81,16241.0,110.3207,110.4229,110.1442,110.3951,16241.0
2023-02-10 14:20:00,118.84,118.93,118.66,118.79,13337.0,110.4229,110.5066,110.2557,110.3765,13337.0
2023-02-10 14:30:00,118.77,119.0,118.67,118.9,18534.0,110.3579,110.5716,110.265,110.4787,18534.0
2023-02-10 14:40:00,118.9,118.92,118.59,118.69,14940.0,110.4787,110.4973,110.1907,110.2836,14940.0
2023-02-10 14:50:00,118.72,118.99,118.69,118.93,13177.0,110.3114,110.5623,110.2836,110.5066,13177.0
2023-02-10 15:00:00,118.95,119.36,118.95,119.36,26328.0,110.5252,110.9061,110.5252,110.9061,26328.0
2023-02-10 15:10:00,119.39,119.57,119.25,119.28,23916.0,110.934,111.1012,110.8039,110.8318,23916.0
2023-02-10 15:20:00,119.26,119.43,119.17,119.35,33573.0,110.8132,110.9712,110.7296,110.8968,33573.0
2023-02-10 15:30:00,119.34,119.54,119.32,119.49,41808.0,110.8875,111.0734,110.8689,111.0269,41808.0
2023-02-10 15:40:00,119.48,119.87,119.37,119.87,50377.0,111.0176,111.38,110.9154,111.38,50377.0
2023-02-10 15:50:00,119.85,119.85,119.45,119.63,178646.0,111.3614,111.3614,110.9897,111.157,178646.0
2023-02-13 09:30:00,119.82,120.04,119.08,120.04,38417.0,111.3335,111.538,110.6459,111.538,38417.0
2023-02-13 09:40:00,120.0,120.57,119.94,120.35,20113.0,111.5008,112.0304,111.445,111.826,20113.0
2023-02-13 09:50:00,120.44,120.89,120.22,120.77,12517.0,111.9096,112.3277,111.7052,112.2162,12517.0
2023-02-13 10:00:00,120.75,120.83,119.89,119.97,22621.0,112.1977,112.272,111.3986,111.4729,22621.0
2023-02-13 10:10:00,120.05,120.34,119.98,120.27,7115.0,111.5472,111.8167,111.4822,111.7517,7115.0
2023-02-13 10:20:00,120.27,120.57,120.07,120.47,11271.0,111.7517,112.0304,111.5658,111.9375,11271.0
2023-02-13 10:30:00,120.47,120.55,120.17,120.26,10466.0,111.9375,112.0118,111.6587,111.7424,10466.0
2023-02-13 10:40:00,120.23,120.41,120.04,120.41,7026.0,111.7145,111.8817,111.538,111.8817,7026.0
2023-02-13 10:50:00,120.45,120.49,120.16,120.17,8636.0,111.9189,111.9561,111.6495,111.6587,8636.0
2023-02-13 11:00:00,120.19,120.36,119.96,120.01,21899.0,111.6773,111.8353,111.4636,111.5101,21899.0
2023-02-13 11:10:00,120.04,120.63,119.93,120.54,31813.0,111.538,112.0862,111.4357,112.0025,31813.0
2023-02-13 11:20:00,120.49,120.63,120.42,120.49,7019.0,111.9561,112.0862,111.891,111.9561,7019.0
2023-02-13 11:30:00,120.52,120.52,119.76,119.9,30272.0,111.984,111.984,111.2778,111.4079,30272.0
2023-02-13 11:40:00,119.91,120.43,119.91,120.31,6863.0,111.4172,111.9003,111.4172,111.7888,6863.0
2023-02-13 11:50:00,120.28,120.31,119.97,120.15,12500.0,111.761,111.7888,111.4729,111.6402,12500.0
2023-02-13 12:00:00,120.16,120.48,120.14,120.48,10832.0,111.6495,111.9468,111.6309,111.9468,10832.0
2023-02-13 12:10:00,120.43,121.2,120.35,121.08,123109.0,111.9003,112.6158,111.826,112.5043,123109.0
2023-02-13 12:20:00,121.08,121.28,120.84,120.99,153949.0,112.5043,112.6901,112.2813,112.4207,153949.0
2023-02-13 12:30:00,120.89,120.94,120.6,120.93,25123.0,112.3277,112.3742,112.0583,112.3649,25123.0
2023-02-13 12:40:00,120.89,121.33,120.88,121.19,12032.0,112.3277,112.7366,112.3185,112.6065,12032.0
2023-02-13 12:50:00,121.2,121.25,120.98,121.05,10153.0,112.6158,112.6623,112.4114,112.4764,10153.0
2023-02-13 13:00:00,121.05,121.24,120.94,120.96,10724.0,112.4764,112.653,112.3742,112.3928,10724.0
2023-02-13 13:10:00,120.97,121.06,120.78,120.98,9498.0,112.4021,112.4857,112.2255,112.4114,9498.0
2023-02-13 13:20:00,121.0,121.25,120.89,121.15,9182.0,112.43,112.6623,112.3277,112.5693,9182.0
2023-02-13 13:30:00,121.21,121.42,121.06,121.06,6709.0,112.6251,112.8202,112.4857,112.4857,6709.0
2023-02-13 13:40:00,121.11,121.17,120.81,121.05,16430.0,112.5322,112.5879,112.2534,112.4764,16430.0
2023-02-13 13:50:00,120.99,121.07,120.85,121.0,11483.0,112.4207,112.495,112.2906,112.43,11483.0
2023-02-13 14:00:00,120.99,121.19,120.68,120.68,22063.0,112.4207,112.6065,112.1326,112.1326,22063.0
2023-02-13 14:10:00,120.67,120.71,120.2,120.45,16546.0,112.1233,112.1605,111.6866,111.9189,16546.0
2023-02-13 14:20:00,120.46,120.76,120.45,120.6,11972.0,111.9282,112.207,111.9189,112.0583,11972.0
2023-02-13 14:30:00,120.63,120.77,120.47,120.77,16190.0,112.0862,112.2162,111.9375,112.2162,16190.0
2023-02-13 14:40:00,120.72,120.75,120.24,120.35,14480.0,112.1698,112.1977,111.7238,111.826,14480.0
2023-02-13 14:50:00,120.24,120.81,120.24,120.75,41170.0,111.7238,112.2534,111.7238,112.1977,41170.0
2023-02-13 15:00:00,120.77,120.77,120.44,120.66,10871.0,112.2162,112.2162,111.9096,112.114,10871.0
2023-02-13 15:10:00,120.67,120.84,120.6,120.72,15920.0,112.1233,112.2813,112.0583,112.1698,15920.0
2023-02-13 15:20:00,120.68,120.82,120.63,120.73,19562.0,112.1326,112.2627,112.0862,112.1791,19562.0
2023-02-13 15:30:00,120.72,120.98,120.68,120.86,36822.0,112.1698,112.4114,112.1326,112.2999,36822.0
2023-02-13 15:40:00,120.86,120.95,120.62,120.74,51885.0,112.2999,112.3835,112.0769,112.1884,51885.0
2023-02-13 15:50:00,120.72,120.82,120.31,120.81,176618.0,112.1698,112.2627,111.7888,112.2534,176618.0
2023-02-14 09:30:00,119.29,120.15,119.2,120.15,34303.0,110.8411,111.6402,110.7574,111.6402,34303.0
2023-02-14 09:40:00,120.18,121.04,120.0,121.04,6142.0,111.668,112.4671,111.5008,112.4671,6142.0
2023-02-14 09:50:00,120.93,121.15,120.3,121.14,25130.0,112.3649,112.5693,111.7795,112.56,25130.0
2023-02-14 10:00:00,121.25,121.69,121.25,121.56,6692.0,112.6623,113.0711,112.6623,112.9503,6692.0
2023-02-14 10:10:00,121.52,121.78,120.99,121.11,22493.0,112.9131,113.1547,112.4207,112.5322,22493.0
2023-02-14 10:20:00,121.13,121.53,120.92,121.02,19427.0,112.5508,112.9224,112.3556,112.4485,19427.0
2023-02-14 10:30:00,121.1,121.29,120.12,120.35,60070.0,112.5229,112.6994,111.6123,111.826,60070.0
2023-02-14 10:40:00,120.25,120.6,119.85,120.53,18279.0,111.7331,112.0583,111.3614,111.9932,18279.0
2023-02-14 10:50:00,120.53,120.53,119.8,120.18,7900.0,111.9932,111.9932,111.315,111.668,7900.0
2023-02-14 11:00:00,120.16,120.81,120.16,120.43,8769.0,111.6495,112.2534,111.6495,111.9003,8769.0
2023-02-14 11:10:00,120.4,120.81,120.4,120.81,5525.0,111.8725,112.2534,111.8725,112.2534,5525.0
2023-02-14 11:20:00,120.78,121.01,120.03,120.1,6517.0,112.2255,112.4392,111.5287,111.5937,6517.0
2023-02-14 11:30:00,120.03,120.35,119.74,120.16,15458.0,111.5287,111.826,111.2592,111.6495,15458.0
2023-02-14 11:40:00,120.1,120.25,119.85,120.2,11448.0,111.5937,111.7331,111.3614,111.6866,11448.0
2023-02-14 11:50:00,120.16,120.17,119.82,120.07,8989.0,111.6495,111.6587,111.3335,111.5658,8989.0
2023-02-14 12:00:00,120.04,120.32,120.04,120.32,5242.0,111.538,111.7981,111.538,111.7981,5242.0
2023-02-14 12:10:00,120.35,120.49,120.27,120.37,5874.0,111.826,111.9561,111.7517,111.8446,5874.0
2023-02-14 12:20:00,120.34,120.71,120.32,120.59,11811.0,111.8167,112.1605,111.7981,112.049,11811.0
2023-02-14 12:30:00,120.53,120.7,120.53,120.54,4618.0,111.9932,112.1512,111.9932,112.0025,4618.0
2023-02-14 12:40:00,120.57,120.86,120.56,120.58,3255.0,112.0304,112.2999,112.0211,112.0397,3255.0
2023-02-14 12:50:00,120.53,120.72,120.34,120.65,4957.0,111.9932,112.1698,111.8167,112.1047,4957.0
2023-02-14 13:00:00,120.69,121.41,120.68,121.2,9889.0,112.1419,112.8109,112.1326,112.6158,9889.0
2023-02-14 13:10:00,121.07,121.55,121.01,121.2,9367.0,112.495,112.941,112.4392,112.6158,9367.0
2023-02-14 13:20:00,121.33,121.33,121.06,121.24,4360.0,112.7366,112.7366,112.4857,112.653,4360.0
2023-02-14 13:30:00,121.27,121.42,121.15,121.32,9834.0,112.6808,112.8202,112.5693,112.7273,9834.0
2023-02-14 13:40:00,121.32,121.42,121.01,121.23,10732.0,112.7273,112.8202,112.4392,112.6437,10732.0
2023-02-14 13:50:00,121.21,121.38,121.09,121.14,10841.0,112.6251,112.783,112.5136,112.56,10841.0
2023-02-14 14:00:00,121.13,121.51,120.81,121.06,11485.0,112.5508,112.9038,112.2534,112.4857,11485.0
2023-02-14 14:10:00,121.11,121.34,121.06,121.29,6921.0,112.5322,112.7459,112.4857,112.6994,6921.0
2023-02-14 14:20:00,121.31,121.4,121.22,121.34,12550.0,112.718,112.8016,112.6344,112.7459,12550.0
2023-02-14 14:30:00,121.36,121.81,121.36,121.64,10260.0,112.7645,113.1826,112.7645,113.0246,10260.0
2023-02-14 14:40:00,121.68,121.81,121.56,121.71,8939.0,113.0618,113.1826,112.9503,113.0897,8939.0
2023-02-14 14:50:00,121.69,121.78,121.48,121.59,9784.0,113.0711,113.1547,112.876,112.9782,9784.0
2023-02-14 15:00:00,121.6,121.71,121.53,121.59,11785.0,112.9875,113.0897,112.9224,112.9782,11785.0
2023-02-14 15:10:00,121.52,121.67,121.39,121.6,14946.0,112.9131,113.0525,112.7923,112.9875,14946.0
2023-02-14 15:20:00,121.57,121.86,121.53,121.81,41712.0,112.9596,113.229,112.9224,113.1826,41712.0
2023-02-14 15:30:00,121.79,122.22,121.71,122.13,63528.0,113.164,113.5635,113.0897,113.4799,63528.0
2023-02-14 15:40:00,122.11,122.45,122.03,122.05,52315.0,113.4613,113.7773,113.387,113.4056,52315.0
2023-02-14 15:50:00,122.02,122.36,121.65,121.76,147207.0,113.3777,113.6936,113.0339,113.1361,147207.0
2023-02-15 09:30:00,120.26,120.92,120.06,120.71,34419.0,111.7424,112.3556,111.5565,112.1605,34419.0
2023-02-15 09:40:00,120.71,121.08,120.61,120.95,14016.0,112.1605,112.5043,112.0676,112.3835,14016.0
2023-02-15 09:50:00,121.11,121.11,120.15,120.32,19645.0,112.5322,112.5322,111.6402,111.7981,19645.0
2023-02-15 10:00:00,120.3,120.68,119.79,119.92,34119.0,111.7795,112.1326,111.3057,111.4265,34119.0
2023-02-15 10:10:00,119.98,120.45,119.68,120.38,37769.0,111.4822,111.9189,111.2034,111.8539,37769.0
2023-02-15 10:20:00,120.37,120.84,120.35,120.53,18352.0,111.8446,112.2813,111.826,111.9932,18352.0
2023-02-15 10:30:00,120.42,120.84,120.31,120.71,13171.0,111.891,112.2813,111.7888,112.1605,13171.0
2023-02-15 10:40:00,120.66,120.74,120.11,120.19,7177.0,112.114,112.1884,111.603,111.6773,7177.0
2023-02-15 10:50:00,120.24,120.5,120.1,120.2,9239.0,111.7238,111.9654,111.5937,111.6866,9239.0
2023-02-15 11:00:00,120.16,120.65,120.13,120.41,11603.0,111.6495,112.1047,111.6216,111.8817,11603.0
2023-02-15 11:10:00,120.45,120.58,120.22,120.22,8295.0,111.9189,112.0397,111.7052,111.7052,8295.0
2023-02-15 11:20:00,120.3,120.6,120.29,120.59,6857.0,111.7795,112.0583,111.7702,112.049,6857.0
2023-02-15 11:30:00,120.65,120.65,120.39,120.62,7252.0,112.1047,112.1047,111.8632,112.0769,7252.0
2023-02-15 11:40:00,120.63,121.09,120.63,121.06,8578.0,112.0862,112.5136,112.0862,112.4857,8578.0
2023-02-15 11:50:00,121.07,121.22,120.94,120.95,7981.0,112.495,112.6344,112.3742,112.3835,7981.0
2023-02-15 12:00:00,120.86,120.92,120.39,120.39,16994.0,112.2999,112.3556,111.8632,111.8632,16994.0
2023-02-15 12:10:00,120.35,120.64,120.35,120.64,12228.0,111.826,112.0955,111.826,112.0955,12228.0
2023-02-15 12:20:00,120.6,120.69,120.49,120.52,3200.0,112.0583,112.1419,111.9561,111.984,3200.0
2023-02-15 12:30:00,120.51,120.68,120.35,120.4,10360.0,111.9747,112.1326,111.826,111.8725,10360.0
2023-02-15 12:40:00,120.45,120.77,120.45,120.68,10071.0,111.9189,112.2162,111.9189,112.1326,10071.0
2023-02-15 12:50:00,120.68,120.87,120.6,120.77,6457.0,112.1326,112.3092,112.0583,112.2162,6457.0
2023-02-15 13:00:00,120.8,121.0,120.7,121.0,8061.0,112.2441,112.43,112.1512,112.43,8061.0
2023-02-15 13:10:00,121.03,121.24,121.0,121.23,10958.0,112.4578,112.653,112.43,112.6437,10958.0
2023-02-15 13:20:00,121.25,121.28,121.07,121.09,4538.0,112.6623,112.6901,112.495,112.5136,4538.0
2023-02-15 13:30:00,121.12,121.17,120.92,121.1,15352.0,112.5415,112.5879,112.3556,112.5229,15352.0
2023-02-15 13:40:00,121.11,121.13,120.88,120.93,7375.0,112.5322,112.5508,112.3185,112.3649,7375.0
2023-02-15 13:50:00,120.96,121.08,120.91,121.0,8950.0,112.3928,112.5043,112.3463,112.43,8950.0
2023-02-15 14:00:00,121.02,121.16,121.01,121.13,6381.0,112.4485,112.5786,112.4392,112.5508,6381.0
2023-02-15 14:10:00,121.13,121.28,121.07,121.09,9707.0,112.5508,112.6901,112.495,112.5136,9707.0
2023-02-15 14:20:00,121.09,121.14,120.9,120.9,5911.0,112.5136,112.56,112.337,112.337,5911.0
2023-02-15 14:30:00,120.93,121.14,120.85,121.0,58286.0,112.3649,112.56,112.2906,112.43,58286.0
2023-02-15 14:40:00,121.0,121.17,120.91,121.05,6707.0,112.43,112.5879,112.3463,112.4764,6707.0
2023-02-15 14:50:00,120.98,121.05,120.75,120.75,9026.0,112.4114,112.4764,112.1977,112.1977,9026.0
2023-02-15 15:00:00,120.81,121.02,120.81,120.93,10563.0,112.2534,112.4485,112.2534,112.3649,10563.0
2023-02-15 15:10:00,120.93,121.02,120.77,120.77,13457.0,112.3649,112.4485,112.2162,112.2162,13457.0
2023-02-15 15:20:00,120.8,120.9,120.72,120.87,19992.0,112.2441,112.337,112.1698,112.3092,19992.0
2023-02-15 15:30:00,120.89,121.3,120.89,121.02,84113.0,112.3277,112.7087,112.3277,112.4485,84113.0
2023-02-15 15:40:00,121.0,121.32,120.84,121.23,86617.0,112.43,112.7273,112.2813,112.6437,86617.0
2023-02-15 15:50:00,121.24,121.9,121.21,121.69,198760.0,112.653,113.2662,112.6251,113.0711,198760.0
2023-02-16 09:30:00,119.79,120.44,119.65,120.29,51009.0,111.3057,111.9096,111.1756,111.7702,51009.0
2023-02-16 09:40:00,120.35,120.8,120.01,120.75,18970.0,111.826,112.2441,111.5101,112.1977,18970.0
2023-02-16 09:50:00,120.73,121.06,120.6,120.72,14663.0,112.1791,112.4857,112.0583,112.1698,14663.0
2023-02-16 10:00:00,120.77,120.77,120.28,120.38,18894.0,112.2162,112.2162,111.761,111.8539,18894.0
2023-02-16 10:10:00,120.42,120.56,120.22,120.48,10808.0,111.891,112.0211,111.7052,111.9468,10808.0
2023-02-16 10:20:00,120.4,120.59,120.25,120.51,10274.0,111.8725,112.049,111.7331,111.9747,10274.0
2023-02-16 10:30:00,120.51,120.95,120.48,120.87,4254.0,111.9747,112.3835,111.9468,112.3092,4254.0
2023-02-16 10:40:00,120.76,121.12,120.7,120.84,26056.0,112.207,112.5415,112.1512,112.2813,26056.0
2023-02-16 10:50:00,120.82,120.82,120.27,120.45,9341.0,112.2627,112.2627,111.7517,111.9189,9341.0
2023-02-16 11:00:00,120.5,120.8,120.3,120.42,5092.0,111.9654,112.2441,111.7795,111.891,5092.0
2023-02-16 11:10:00,120.45,120.49,120.14,120.28,6988.0,111.9189,111.9561,111.6309,111.761,6988.0
2023-02-16 11:20:00,120.3,120.31,120.03,120.31,8668.0,111.7795,111.7888,111.5287,111.7888,8668.0
2023-02-16 11:30:00,120.28,120.51,120.08,120.14,5039.0,111.761,111.9747,111.5751,111.6309,5039.0
2023-02-16 11:40:00,120.2,120.66,120.19,120.59,9739.0,111.6866,112.114,111.6773,112.049,9739.0
2023-02-16 11:50:00,120.58,120.82,120.41,120.41,8407.0,112.0397,112.2627,111.8817,111.8817,8407.0
2023-02-16 12:00:00,120.32,120.49,120.24,120.42,8369.0,111.7981,111.9561,111.7238,111.891,8369.0
2023-02-16 12:10:00,120.45,120.64,120.16,120.16,7954.0,111.9189,112.0955,111.6495,111.6495,7954.0
2023-02-16 12:20:00,120.19,120.57,120.19,120.5,7860.0,111.6773,112.0304,111.6773,111.9654,7860.0
2023-02-16 12:30:00,120.5,120.73,120.44,120.53,9076.0,111.9654,112.1791,111.9096,111.9932,9076.0
2023-02-16 12:40:00,120.53,120.92,120.5,120.89,25563.0,111.9932,112.3556,111.9654,112.3277,25563.0
2023-02-16 12:50:00,120.78,120.9,120.53,120.6,5547.0,112.2255,112.337,111.9932,112.0583,5547.0
2023-02-16 13:00:00,120.6,120.74,120.41,120.69,8920.0,112.0583,112.1884,111.8817,112.1419,8920.0
2023-02-16 13:10:00,120.73,120.75,120.56,120.65,17000.0,112.1791,112.1977,112.0211,112.1047,17000.0
2023-02-16 13:20:00,120.68,120.78,120.57,120.7,8311.0,112.1326,112.2255,112.0304,112.1512,8311.0
2023-02-16 13:30:00,120.72,121.06,120.57,121.06,31320.0,112.1698,112.4857,112.0304,112.4857,31320.0
2023-02-16 13:40:00,121.0,121.0,120.75,120.82,10214.0,112.43,112.43,112.1977,112.2627,10214.0
2023-02-16 13:50:00,120.8,121.03,120.8,120.96,5392.0,112.2441,112.4578,112.2441,112.3928,5392.0
2023-02-16 14:00:00,120.99,120.99,120.79,120.79,7704.0,112.4207,112.4207,112.2348,112.2348,7704.0
2023-02-16 14:10:00,120.81,120.81,120.63,120.63,8397.0,112.2534,112.2534,112.0862,112.0862,8397.0
2023-02-16 14:20:00,120.59,120.78,120.41,120.68,8166.0,112.049,112.2255,111.8817,112.1326,8166.0
2023-02-16 14:30:00,120.67,120.76,120.59,120.76,9088.0,112.1233,112.207,112.049,112.207,9088.0
2023-02-16 14:40:00,120.74,120.74,120.57,120.65,10208.0,112.1884,112.1884,112.0304,112.1047,10208.0
2023-02-16 14:50:00,120.65,120.67,120.54,120.55,9555.0,112.1047,112.1233,112.0025,112.0118,9555.0
2023-02-16 15:00:00,120.54,120.68,119.98,120.56,50617.0,112.0025,112.1326,111.4822,112.0211,50617.0
2023-02-16 15:10:00,120.55,120.59,120.09,120.1,8424.0,112.0118,112.049,111.5844,111.5937,8424.0
2023-02-16 15:20:00,120.13,120.26,119.63,119.63,38520.0,111.6216,111.7424,111.157,111.157,38520.0
2023-02-16 15:30:00,119.56,119.75,119.06,119.49,68334.0,111.0919,111.2685,110.6274,111.0269,68334.0
2023-02-16 15:40:00,119.49,119.82,119.13,119.8,29018.0,111.0269,111.3335,110.6924,111.315,29018.0
2023-02-16 15:50:00,119.77,119.94,119.05,119.2,168085.0,111.2871,111.445,110.6181,110.7574,168085.0
2023-02-17 09:30:00,118.57,118.58,117.82,117.82,55578.0,110.1721,110.1814,109.4752,109.4752,55578.0
2023-02-17 09:40:00,117.77,117.85,116.89,117.15,30940.0,109.4287,109.5031,108.6111,108.8526,30940.0
2023-02-17 09:50:00,117.14,117.25,116.71,117.12,24649.0,108.8433,108.9456,108.4438,108.8248,24649.0
2023-02-17 10:00:00,117.16,117.41,116.9,116.97,16933.0,108.8619,109.0942,108.6203,108.6854,16933.0
2023-02-17 10:10:00,116.88,117.42,116.86,117.02,29803.0,108.6018,109.1035,108.5832,108.7318,29803.0
2023-02-17 10:20:00,116.94,117.12,116.8,116.87,30862.0,108.6575,108.8248,108.5274,108.5925,30862.0
2023-02-17 10:30:00,116.74,117.55,116.74,117.05,17709.0,108.4717,109.2243,108.4717,108.7597,17709.0
2023-02-17 10:40:00,117.02,117.02,116.59,116.77,33081.0,108.7318,108.7318,108.3323,108.4996,33081.0
2023-02-17 10:50:00,116.73,116.85,116.55,116.58,36747.0,108.4624,108.5739,108.2951,108.323,36747.0
2023-02-17 11:00:00,116.57,116.66,116.25,116.41,21795.0,108.3137,108.3973,108.0164,108.1651,21795.0
2023-02-17 11:10:00,116.43,116.6,116.16,116.31,16706.0,108.1836,108.3416,107.9328,108.0721,16706.0
2023-02-17 11:20:00,116.33,116.33,115.67,115.75,17616.0,108.0907,108.0907,107.4775,107.5518,17616.0
2023-02-17 11:30:00,115.73,116.08,115.4,116.05,29734.0,107.5332,107.8584,107.2266,107.8306,29734.0
2023-02-17 11:40:00,116.08,116.28,116.01,116.22,9390.0,107.8584,108.0443,107.7934,107.9885,9390.0
2023-02-17 11:50:00,116.22,116.24,115.99,116.21,13470.0,107.9885,108.0071,107.7748,107.9792,13470.0
2023-02-17 12:00:00,116.22,116.64,116.22,116.58,7763.0,107.9885,108.3788,107.9885,108.323,7763.0
2023-02-17 12:10:00,116.6,116.79,116.41,116.41,9579.0,108.3416,108.5181,108.1651,108.1651,9579.0
2023-02-17 12:20:00,116.33,116.46,116.19,116.31,8462.0,108.0907,108.2115,107.9606,108.0721,8462.0
2023-02-17 12:30:00,116.26,116.27,116.12,116.24,10009.0,108.0257,108.035,107.8956,108.0071,10009.0
2023-02-17 12:40:00,116.23,116.25,115.78,115.95,14329.0,107.9978,108.0164,107.5797,107.7376,14329.0
2023-02-17 12:50:00,115.94,115.95,115.7,115.86,12770.0,107.7283,107.7376,107.5053,107.654,12770.0
2023-02-17 13:00:00,115.84,115.85,115.57,115.85,10389.0,107.6354,107.6447,107.3845,107.6447,10389.0
2023-02-17 13:10:00,115.87,116.05,115.68,115.71,6062.0,107.6633,107.8306,107.4868,107.5146,6062.0
2023-02-17 13:20:00,115.68,115.68,115.35,115.36,8810.0,107.4868,107.4868,107.1801,107.1894,8810.0
2023-02-17 13:30:00,115.37,115.64,115.35,115.64,8715.0,107.1987,107.4496,107.1801,107.4496,8715.0
2023-02-17 13:40:00,115.65,115.96,115.64,115.82,8829.0,107.4589,107.7469,107.4496,107.6168,8829.0
2023-02-17 13:50:00,115.73,115.86,115.68,115.81,7745.0,107.5332,107.654,107.4868,107.6075,7745.0
2023-02-17 14:00:00,115.87,116.05,115.78,115.78,8501.0,107.6633,107.8306,107.5797,107.5797,8501.0
2023-02-17 14:10:00,115.81,115.88,115.53,115.64,11612.0,107.6075,107.6726,107.3474,107.4496,11612.0
2023-02-17 14:20:00,115.65,116.17,115.64,115.94,13229.0,107.4589,107.9421,107.4496,107.7283,13229.0
2023-02-17 14:30:00,116.04,116.2,115.93,116.01,15010.0,107.8213,107.9699,107.719,107.7934,15010.0
2023-02-17 14:40:00,116.01,116.05,115.68,116.05,20412.0,107.7934,107.8306,107.4868,107.8306,20412.0
2023-02-17 14:50:00,116.03,116.31,116.02,116.22,15904.0,107.812,108.0721,107.8027,107.9885,15904.0
2023-02-17 15:00:00,116.29,116.4,115.93,116.28,19771.0,108.0536,108.1558,107.719,108.0443,19771.0
2023-02-17 15:10:00,116.29,116.31,115.86,115.87,15035.0,108.0536,108.0721,107.654,107.6633,15035.0
2023-02-17 15:20:00,115.88,116.03,115.66,115.66,19558.0,107.6726,107.812,107.4682,107.4682,19558.0
2023-02-17 15:30:00,115.66,116.16,115.65,115.91,21625.0,107.4682,107.9328,107.4589,107.7005,21625.0
2023-02-17 15:40:00,115.92,115.98,115.7,115.75,29400.0,107.7098,107.7655,107.5053,107.5518,29400.0
2023-02-17 15:50:00,115.82,115.99,115.63,115.85,134594.0,107.6168,107.7748,107.4403,107.6447,134594.0
2023-02-21 09:30:00,113.94,115.29,113.66,115.23,56984.0,105.87,107.1244,105.6098,107.0686,56984.0
2023-02-21 09:40:00,115.21,115.95,115.08,115.09,41921.0,107.05,107.7376,106.9293,106.9385,41921.0
2023-02-21 09:50:00,115.12,115.33,114.7,114.73,27610.0,106.9664,107.1615,106.5762,106.604,27610.0
2023-02-21 10:00:00,114.79,114.94,114.32,114.46,18145.0,106.6598,106.7992,106.2231,106.3532,18145.0
2023-02-21 10:10:00,114.47,114.61,114.23,114.51,25789.0,106.3625,106.4925,106.1395,106.3996,25789.0
2023-02-21 10:20:00,114.57,114.78,114.19,114.34,17589.0,106.4554,106.6505,106.1023,106.2417,17589.0
2023-02-21 10:30:00,114.29,114.59,114.24,114.34,10893.0,106.1952,106.474,106.1487,106.2417,10893.0
2023-02-21 10:40:00,114.4,114.67,114.22,114.26,11269.0,106.2974,106.5483,106.1302,106.1673,11269.0
2023-02-21 10:50:00,114.29,114.55,114.16,114.48,19331.0,106.1952,106.4368,106.0744,106.3717,19331.0
2023-02-21 11:00:00,114.44,114.68,114.31,114.31,9869.0,106.3346,106.5576,106.2138,106.2138,9869.0
2023-02-21 11:10:00,114.27,114.38,114.12,114.17,10373.0,106.1766,106.2788,106.0372,106.0837,10373.0
2023-02-21 11:20:00,114.11,114.28,113.93,114.02,12078.0,106.028,106.1859,105.8607,105.9443,12078.0
2023-02-21 11:30:00,114.02,114.27,113.94,114.09,11989.0,105.9443,106.1766,105.87,106.0094,11989.0
2023-02-21 11:40:00,114.03,114.06,113.69,113.91,24874.0,105.9536,105.9815,105.6377,105.8421,24874.0
2023-02-21 11:50:00,113.88,113.88,113.35,113.38,17249.0,105.8142,105.8142,105.3218,105.3497,17249.0
2023-02-21 12:00:00,113.35,113.61,113.31,113.43,26822.0,105.3218,105.5634,105.2846,105.3961,26822.0
2023-02-21 12:10:00,113.45,113.71,113.42,113.66,10016.0,105.4147,105.6563,105.3868,105.6098,10016.0
2023-02-21 12:20:00,113.66,113.7,113.21,113.26,25069.0,105.6098,105.647,105.1917,105.2382,25069.0
2023-02-21 12:30:00,113.26,113.64,113.25,113.59,11810.0,105.2382,105.5912,105.2289,105.5448,11810.0
2023-02-21 12:40:00,113.62,113.72,113.46,113.71,12465.0,105.5727,105.6656,105.424,105.6563,12465.0
2023-02-21 12:50:00,113.72,113.91,113.66,113.91,17108.0,105.6656,105.8421,105.6098,105.8421,17108.0
2023-02-21 13:00:00,113.85,113.9,113.5,113.53,11706.0,105.7864,105.8328,105.4612,105.489,11706.0
2023-02-21 13:10:00,113.52,113.59,113.28,113.38,16286.0,105.4797,105.5448,105.2567,105.3497,16286.0
2023-02-21 13:20:00,113.33,113.58,113.3,113.56,36889.0,105.3032,105.5355,105.2753,105.5169,36889.0
2023-02-21 13:30:00,113.53,113.82,113.5,113.69,11190.0,105.489,105.7585,105.4612,105.6377,11190.0
2023-02-21 13:40:00,113.66,113.76,113.54,113.6,11523.0,105.6098,105.7027,105.4983,105.5541,11523.0
2023-02-21 13:50:00,113.57,113.71,113.45,113.7,14112.0,105.5262,105.6563,105.4147,105.647,14112.0
2023-02-21 14:00:00,113.66,113.68,113.42,113.44,13411.0,105.6098,105.6284,105.3868,105.4054,13411.0
2023-02-21 14:10:00,113.42,113.54,113.22,113.27,11655.0,105.3868,105.4983,105.201,105.2474,11655.0
2023-02-21 14:20:00,113.2,113.46,113.19,113.37,40542.0,105.1824,105.424,105.1731,105.3404,40542.0
2023-02-21 14:30:00,113.36,113.6,113.3,113.46,14886.0,105.3311,105.5541,105.2753,105.424,14886.0
2023-02-21 14:40:00,113.52,113.6,113.23,113.48,12640.0,105.4797,105.5541,105.2103,105.4426,12640.0
2023-02-21 14:50:00,113.46,113.46,113.17,113.24,17554.0,105.424,105.424,105.1545,105.2196,17554.0
2023-02-21 15:00:00,113.23,113.59,113.17,113.26,17234.0,105.2103,105.5448,105.1545,105.2382,17234.0
2023-02-21 15:10:00,113.25,113.26,112.95,112.95,24404.0,105.2289,105.2382,104.9501,104.9501,24404.0
2023-02-21 15:20:00,112.91,112.94,112.48,112.62,34842.0,104.9129,104.9408,104.5134,104.6435,34842.0
2023-02-21 15:30:00,112.64,112.74,112.24,112.39,45598.0,104.6621,104.755,104.2904,104.4298,45598.0
2023-02-21 15:40:00,112.39,112.76,112.35,112.71,58033.0,104.4298,104.7736,104.3926,104.7271,58033.0
2023-02-21 15:50:00,112.73,112.92,112.38,112.49,259557.0,104.7457,104.9222,104.4205,104.5227,259557.0
2023-02-22 09:30:00,113.01,113.15,112.14,112.91,65719.0,105.0059,105.1359,104.1975,104.9129,65719.0
2023-02-22 09:40:00,112.91,113.3,112.64,113.05,34772.0,104.9129,105.2753,104.6621,105.043,34772.0
2023-02-22 09:50:00,113.01,113.01,112.37,112.37,20021.0,105.0059,105.0059,104.4112,104.4112,20021.0
2023-02-22 10:00:00,112.4,112.52,111.91,111.92,22606.0,104.4391,104.5506,103.9838,103.9931,22606.0
2023-02-22 10:10:00,111.88,111.88,111.31,111.34,31476.0,103.9559,103.9559,103.4263,103.4541,31476.0
2023-02-22 10:20:00,111.39,111.9,111.35,111.37,11828.0,103.5006,103.9745,103.4634,103.482,11828.0
2023-02-22 10:30:00,111.31,111.44,110.93,111.23,12799.0,103.4263,103.5471,103.0732,103.3519,12799.0
2023-02-22 10:40:00,111.39,111.8,111.33,111.78,13335.0,103.5006,103.8816,103.4449,103.863,13335.0
2023-02-22 10:50:00,111.81,112.18,111.72,112.15,8567.0,103.8909,104.2347,103.8072,104.2068,8567.0
2023-02-22 11:00:00,112.14,112.3,111.99,112.12,13440.0,104.1975,104.3462,104.0581,104.1789,13440.0
2023-02-22 11:10:00,112.14,112.16,111.84,112.08,2870.0,104.1975,104.2161,103.9187,104.1417,2870.0
2023-02-22 11:20:00,112.06,112.22,111.91,112.05,6818.0,104.1231,104.2718,103.9838,104.1139,6818.0
2023-02-22 11:30:00,112.04,112.15,111.69,111.71,6140.0,104.1046,104.2068,103.7794,103.7979,6140.0
2023-02-22 11:40:00,111.71,111.84,111.62,111.69,3850.0,103.7979,103.9187,103.7143,103.7794,3850.0
2023-02-22 11:50:00,111.66,111.95,111.6,111.95,3040.0,103.7515,104.0209,103.6957,104.0209,3040.0
2023-02-22 12:00:00,111.89,111.94,111.74,111.89,2673.0,103.9652,104.0116,103.8258,103.9652,2673.0
2023-02-22 12:10:00,111.86,112.11,111.82,112.11,4237.0,103.9373,104.1696,103.9001,104.1696,4237.0
2023-02-22 12:20:00,112.07,112.16,112.03,112.06,3568.0,104.1324,104.2161,104.0953,104.1231,3568.0
2023-02-22 12:30:00,112.15,112.23,112.07,112.12,9953.0,104.2068,104.2811,104.1324,104.1789,9953.0
2023-02-22 12:40:00,112.1,112.2,112.06,112.1,5840.0,104.1603,104.2532,104.1231,104.1603,5840.0
2023-02-22 12:50:00,112.14,112.17,111.94,112.06,6435.0,104.1975,104.2254,104.0116,104.1231,6435.0
2023-02-22 13:00:00,112.06,112.25,111.99,112.22,4629.0,104.1231,104.2997,104.0581,104.2718,4629.0
2023-02-22 13:10:00,112.18,112.23,112.02,112.07,6071.0,104.2347,104.2811,104.086,104.1324,6071.0
2023-02-22 13:20:00,112.06,112.4,112.03,112.38,4699.0,104.1231,104.4391,104.0953,104.4205,4699.0
2023-02-22 13:30:00,112.37,112.46,112.2,112.33,5623.0,104.4112,104.4948,104.2532,104.374,5623.0
2023-02-22 13:40:00,112.32,112.32,112.05,112.13,4315.0,104.3647,104.3647,104.1139,104.1882,4315.0
2023-02-22 13:50:00,112.1,112.24,111.95,112.19,7451.0,104.1603,104.2904,104.0209,104.2439,7451.0
2023-02-22 14:00:00,112.14,112.43,111.75,112.11,21892.0,104.1975,104.4669,103.8351,104.1696,21892.0
2023-02-22 14:10:00,112.13,112.28,111.52,111.95,12174.0,104.1882,104.3276,103.6214,104.0209,12174.0
2023-02-22 14:20:00,111.95,112.15,111.78,111.89,15998.0,104.0209,104.2068,103.863,103.9652,15998.0
2023-02-22 14:30:00,111.88,111.89,111.5,111.55,15019.0,103.9559,103.9652,103.6028,103.6493,15019.0
2023-02-22 14:40:00,111.5,111.75,111.22,111.75,8687.0,103.6028,103.8351,103.3426,103.8351,8687.0
2023-02-22 14:50:00,111.75,111.75,110.89,110.9,11995.0,103.8351,103.8351,103.036,103.0453,11995.0
2023-02-22 15:00:00,110.9,111.06,110.68,110.85,13650.0,103.0453,103.194,102.8409,102.9988,13650.0
2023-02-22 15:10:00,110.87,111.0,110.73,110.81,11712.0,103.0174,103.1382,102.8873,102.9617,11712.0
2023-02-22 15:20:00,110.83,111.01,110.6,110.62,22680.0,102.9803,103.1475,102.7666,102.7851,22680.0
2023-02-22 15:30:00,110.62,110.85,110.37,110.37,25990.0,102.7851,102.9988,102.5528,102.5528,25990.0
2023-02-22 15:40:00,110.38,110.59,110.31,110.5,27822.0,102.5621,102.7573,102.4971,102.6736,27822.0
2023-02-22 15:50:00,110.47,111.22,110.16,111.17,186629.0,102.6458,103.3426,102.3577,103.2962,186629.0
2023-02-23 09:30:00,113.49,113.73,112.81,113.08,49675.0,105.4519,105.6749,104.82,105.0709,49675.0
2023-02-23 09:40:00,113.31,113.31,112.8,112.98,13389.0,105.2846,105.2846,104.8107,104.978,13389.0
2023-02-23 09:50:00,112.87,113.18,112.71,112.71,4780.0,104.8758,105.1638,104.7271,104.7271,4780.0
2023-02-23 10:00:00,112.82,112.97,111.83,112.11,12878.0,104.8293,104.9687,103.9094,104.1696,12878.0
2023-02-23 10:10:00,112.03,112.26,111.85,112.04,8966.0,104.0953,104.309,103.928,104.1046,8966.0
2023-02-23 10:20:00,112.05,112.6,112.05,112.46,12509.0,104.1139,104.6249,104.1139,104.4948,12509.0
2023-02-23 10:30:00,112.45,112.45,111.93,111.93,25826.0,104.4855,104.4855,104.0024,104.0024,25826.0
2023-02-23 10:40:00,111.84,111.84,111.13,111.24,13777.0,103.9187,103.9187,103.259,103.3612,13777.0
2023-02-23 10:50:00,111.16,111.39,111.16,111.39,6769.0,103.2869,103.5006,103.2869,103.5006,6769.0
2023-02-23 11:00:00,111.32,111.67,111.09,111.16,8865.0,103.4356,103.7608,103.2219,103.2869,8865.0
2023-02-23 11:10:00,111.19,111.32,111.1,111.2,5025.0,103.3148,103.4356,103.2311,103.3241,5025.0
2023-02-23 11:20:00,111.16,111.24,110.92,111.05,9304.0,103.2869,103.3612,103.0639,103.1847,9304.0
2023-02-23 11:30:00,111.12,111.29,111.09,111.09,3603.0,103.2497,103.4077,103.2219,103.2219,3603.0
2023-02-23 11:40:00,111.0,111.17,110.83,111.05,6816.0,103.1382,103.2962,102.9803,103.1847,6816.0
2023-02-23 11:50:00,111.02,111.02,110.77,110.78,4679.0,103.1568,103.1568,102.9245,102.9338,4679.0
2023-02-23 12:00:00,110.77,111.29,110.76,111.06,24904.0,102.9245,103.4077,102.9152,103.194,24904.0
2023-02-23 12:10:00,111.0,111.2,110.83,111.08,25513.0,103.1382,103.3241,102.9803,103.2126,25513.0
2023-02-23 12:20:00,111.05,111.29,110.96,111.18,3340.0,103.1847,103.4077,103.1011,103.3055,3340.0
2023-02-23 12:30:00,111.22,111.32,111.11,111.2,7252.0,103.3426,103.4356,103.2404,103.3241,7252.0
2023-02-23 12:40:00,111.27,111.38,111.1,111.31,2798.0,103.3891,103.4913,103.2311,103.4263,2798.0
2023-02-23 12:50:00,111.36,111.42,111.27,111.37,3595.0,103.4727,103.5285,103.3891,103.482,3595.0
2023-02-23 13:00:00,111.39,111.62,111.38,111.55,49323.0,103.5006,103.7143,103.4913,103.6493,49323.0
2023-02-23 13:10:00,111.53,111.67,111.28,111.5,13456.0,103.6307,103.7608,103.3984,103.6028,13456.0
2023-02-23 13:20:00,111.51,111.85,111.45,111.85,31594.0,103.6121,103.928,103.5564,103.928,31594.0
2023-02-23 13:30:00,111.75,111.85,111.71,111.83,6217.0,103.8351,103.928,103.7979,103.9094,6217.0
2023-02-23 13:40:00,111.89,112.32,111.89,112.3,9109.0,103.9652,104.3647,103.9652,104.3462,9109.0
2023-02-23 13:50:00,112.27,112.44,112.1,112.22,50569.0,104.3183,104.4762,104.1603,104.2718,50569.0
2023-02-23 14:00:00,112.15,112.37,112.1,112.31,22864.0,104.2068,104.4112,104.1603,104.3554,22864.0
2023-02-23 14:10:00,112.3,113.0,112.29,112.98,29944.0,104.3462,104.9966,104.3369,104.978,29944.0
2023-02-23 14:20:00,113.01,113.11,112.83,113.04,14312.0,105.0059,105.0988,104.8386,105.0337,14312.0
2023-02-23 14:30:00,113.09,113.59,113.03,113.44,20175.0,105.0802,105.5448,105.0244,105.4054,20175.0
2023-02-23 14:40:00,113.46,113.54,113.28,113.53,19411.0,105.424,105.4983,105.2567,105.489,19411.0
2023-02-23 14:50:00,113.51,113.62,113.35,113.41,15359.0,105.4705,105.5727,105.3218,105.3775,15359.0
2023-02-23 15:00:00,113.43,113.91,113.43,113.67,19670.0,105.3961,105.8421,105.3961,105.6191,19670.0
2023-02-23 15:10:00,113.67,113.89,113.61,113.66,23921.0,105.6191,105.8235,105.5634,105.6098,23921.0
2023-02-23 15:20:00,113.69,114.1,113.63,114.1,22910.0,105.6377,106.0187,105.582,106.0187,22910.0
2023-02-23 15:30:00,114.04,114.18,113.85,113.9,19927.0,105.9629,106.093,105.7864,105.8328,19927.0
2023-02-23 15:40:00,113.9,114.03,113.52,113.52,72076.0,105.8328,105.9536,105.4797,105.4797,72076.0
2023-02-23 15:50:00,113.56,113.58,112.92,113.05,190283.0,105.5169,105.5355,104.9222,105.043,190283.0
2023-02-24 09:30:00,111.4,111.81,110.87,111.66,40037.0,103.5099,103.8909,103.0174,103.7515,40037.0
2023-02-24 09:40:00,111.67,111.88,110.8,111.19,29671.0,103.7608,103.9559,102.9524,103.3148,29671.0
2023-02-24 09:50:00,111.13,111.58,111.06,111.28,27406.0,103.259,103.6771,103.194,103.3984,27406.0
2023-02-24 10:00:00,111.31,111.59,111.13,111.3,14132.0,103.4263,103.6864,103.259,103.417,14132.0
2023-02-24 10:10:00,111.29,111.41,111.08,111.26,14994.0,103.4077,103.5192,103.2126,103.3798,14994.0
2023-02-24 10:20:00,111.2,111.46,111.09,111.39,15777.0,103.3241,103.5656,103.2219,103.5006,15777.0
2023-02-24 10:30:00,111.38,111.39,111.0,111.05,7710.0,103.4913,103.5006,103.1382,103.1847,7710.0
2023-02-24 10:40:00,111.04,111.18,110.89,110.99,7894.0,103.1754,103.3055,103.036,103.1289,7894.0
2023-02-24 10:50:00,111.06,111.06,110.81,110.9,14443.0,103.194,103.194,102.9617,103.0453,14443.0
2023-02-24 11:00:00,110.86,111.0,110.8,110.96,12503.0,103.0081,103.1382,102.9524,103.1011,12503.0
2023-02-24 11:10:00,110.98,111.28,110.94,111.28,42379.0,103.1196,103.3984,103.0825,103.3984,42379.0
2023-02-24 11:20:00,111.27,111.58,111.16,111.57,10759.0,103.3891,103.6771,103.2869,103.6679,10759.0
2023-02-24 11:30:00,111.53,111.53,111.29,111.37,6930.0,103.6307,103.6307,103.4077,103.482,6930.0
2023-02-24 11:40:00,111.34,111.92,111.34,111.84,8727.0,103.4541,103.9931,103.4541,103.9187,8727.0
2023-02-24 11:50:00,111.91,112.05,111.61,111.7,11376.0,103.9838,104.1139,103.705,103.7886,11376.0
2023-02-24 12:00:00,111.72,111.76,111.37,111.44,8787.0,103.8072,103.8444,103.482,103.5471,8787.0
2023-02-24 12:10:00,111.53,111.64,111.25,111.32,27968.0,103.6307,103.7329,103.3705,103.4356,27968.0
2023-02-24 12:20:00,111.31,111.46,111.22,111.33,9345.0,103.4263,103.5656,103.3426,103.4449,9345.0
2023-02-24 12:30:00,111.36,111.47,111.18,111.2,32058.0,103.4727,103.5749,103.3055,103.3241,32058.0
2023-02-24 12:40:00,111.15,111.21,110.96,111.03,6698.0,103.2776,103.3334,103.1011,103.1661,6698.0
2023-02-24 12:50:00,111.02,111.33,111.01,111.16,8406.0,103.1568,103.4449,103.1475,103.2869,8406.0
2023-02-24 13:00:00,111.09,111.21,111.04,111.12,8713.0,103.2219,103.3334,103.1754,103.2497,8713.0
2023-02-24 13:10:00,111.12,111.28,111.02,111.28,7135.0,103.2497,103.3984,103.1568,103.3984,7135.0
2023-02-24 13:20:00,111.28,111.47,111.26,111.41,9367.0,103.3984,103.5749,103.3798,103.5192,9367.0
2023-02-24 13:30:00,111.38,111.49,111.13,111.48,8310.0,103.4913,103.5935,103.259,103.5842,8310.0
2023-02-24 13:40:00,111.5,111.56,111.36,111.43,9595.0,103.6028,103.6586,103.4727,103.5378,9595.0
2023-02-24 13:50:00,111.43,111.57,111.42,111.48,8477.0,103.5378,103.6679,103.5285,103.5842,8477.0
2023-02-24 14:00:00,111.48,111.7,111.46,111.57,10750.0,103.5842,103.7886,103.5656,103.6679,10750.0
2023-02-24 14:10:00,111.57,111.67,111.32,111.61,13867.0,103.6679,103.7608,103.4356,103.705,13867.0
2023-02-24 14:20:00,111.59,111.65,111.42,111.45,15886.0,103.6864,103.7422,103.5285,103.5564,15886.0
2023-02-24 14:30:00,111.47,111.54,111.37,111.51,12563.0,103.5749,103.64,103.482,103.6121,12563.0
2023-02-24 14:40:00,111.5,111.84,111.37,111.83,12500.0,103.6028,103.9187,103.482,103.9094,12500.0
2023-02-24 14:50:00,111.83,112.25,111.78,112.15,19376.0,103.9094,104.2997,103.863,104.2068,19376.0
2023-02-24 15:00:00,112.16,112.32,111.99,112.08,20084.0,104.2161,104.3647,104.0581,104.1417,20084.0
2023-02-24 15:10:00,112.07,112.11,111.78,111.93,17269.0,104.1324,104.1696,103.863,104.0024,17269.0
2023-02-24 15:20:00,111.95,112.1,111.58,111.58,24778.0,104.0209,104.1603,103.6771,103.6771,24778.0
2023-02-24 15:30:00,111.58,111.62,111.36,111.43,34363.0,103.6771,103.7143,103.4727,103.5378,34363.0
2023-02-24 15:40:00,111.41,111.62,111.38,111.54,51510.0,103.5192,103.7143,103.4913,103.64,51510.0
2023-02-24 15:50:00,111.55,112.16,111.3,112.15,185604.0,103.6493,104.2161,103.417,104.2068,185604.0
2023-02-27 09:30:00,113.03,113.32,112.13,112.17,45495.0,105.6094,105.8803,104.7685,104.8058,45495.0
2023-02-27 09:40:00,112.29,112.47,111.88,112.01,37463.0,104.918,105.0861,104.5349,104.6563,37463.0
2023-02-27 09:50:00,112.05,112.59,112.05,112.48,14087.0,104.6937,105.1983,104.6937,105.0955,14087.0
2023-02-27 10:00:00,112.59,113.13,112.39,113.0,13894.0,105.1983,105.7028,105.0114,105.5814,13894.0
2023-02-27 10:10:00,113.02,113.09,112.82,113.01,18205.0,105.6,105.6654,105.4132,105.5907,18205.0
2023-02-27 10:20:00,113.0,113.01,112.49,112.49,7183.0,105.5814,105.5907,105.1048,105.1048,7183.0
2023-02-27 10:30:00,112.45,112.45,111.82,111.98,8625.0,105.0675,105.0675,104.4788,104.6283,8625.0
2023-02-27 10:40:00,111.84,111.95,111.71,111.95,5809.0,104.4975,104.6003,104.376,104.6003,5809.0
2023-02-27 10:50:00,111.9,112.05,111.75,111.99,21257.0,104.5536,104.6937,104.4134,104.6377,21257.0
2023-02-27 11:00:00,112.09,112.1,111.9,112.05,6932.0,104.7311,104.7404,104.5536,104.6937,6932.0
2023-02-27 11:10:00,112.09,112.21,111.88,111.9,11160.0,104.7311,104.8432,104.5349,104.5536,11160.0
2023-02-27 11:20:00,111.92,111.93,111.66,111.67,9574.0,104.5723,104.5816,104.3293,104.3387,9574.0
2023-02-27 11:30:00,111.67,111.73,111.37,111.66,15419.0,104.3387,104.3947,104.0584,104.3293,15419.0
2023-02-27 11:40:00,111.68,111.72,111.54,111.61,10536.0,104.348,104.3854,104.2172,104.2826,10536.0
2023-02-27 11:50:00,111.59,111.67,111.43,111.62,12301.0,104.2639,104.3387,104.1144,104.292,12301.0
2023-02-27 12:00:00,111.63,111.69,111.37,111.47,10024.0,104.3013,104.3574,104.0584,104.1518,10024.0
2023-02-27 12:10:00,111.5,111.55,111.33,111.47,12345.0,104.1798,104.2265,104.021,104.1518,12345.0
2023-02-27 12:20:00,111.45,111.67,111.34,111.62,15289.0,104.1331,104.3387,104.0303,104.292,15289.0
2023-02-27 12:30:00,111.63,111.87,111.63,111.72,6519.0,104.3013,104.5255,104.3013,104.3854,6519.0
2023-02-27 12:40:00,111.75,111.98,111.61,111.91,9550.0,104.4134,104.6283,104.2826,104.5629,9550.0
2023-02-27 12:50:00,111.91,111.91,111.72,111.87,6631.0,104.5629,104.5629,104.3854,104.5255,6631.0
2023-02-27 13:00:00,111.86,111.95,111.79,111.81,6016.0,104.5162,104.6003,104.4508,104.4695,6016.0
2023-02-27 13:10:00,111.82,111.87,111.68,111.86,5152.0,104.4788,104.5255,104.348,104.5162,5152.0
2023-02-27 13:20:00,111.87,111.92,111.75,111.76,5831.0,104.5255,104.5723,104.4134,104.4228,5831.0
2023-02-27 13:30:00,111.8,111.89,111.64,111.73,4335.0,104.4601,104.5442,104.3106,104.3947,4335.0
2023-02-27 13:40:00,111.7,111.73,111.6,111.7,5842.0,104.3667,104.3947,104.2733,104.3667,5842.0
2023-02-27 13:50:00,111.67,111.89,111.66,111.89,7874.0,104.3387,104.5442,104.3293,104.5442,7874.0
2023-02-27 14:00:00,111.91,112.06,111.86,111.95,6170.0,104.5629,104.7031,104.5162,104.6003,6170.0
2023-02-27 14:10:00,111.98,112.09,111.81,111.81,9146.0,104.6283,104.7311,104.4695,104.4695,9146.0
2023-02-27 14:20:00,111.85,111.85,111.76,111.8,5951.0,104.5069,104.5069,104.4228,104.4601,5951.0
2023-02-27 14:30:00,111.73,111.8,111.64,111.72,8378.0,104.3947,104.4601,104.3106,104.3854,8378.0
2023-02-27 14:40:00,111.69,111.69,111.28,111.35,8755.0,104.3574,104.3574,103.9743,104.0397,8755.0
2023-02-27 14:50:00,111.36,111.64,111.33,111.56,15236.0,104.049,104.3106,104.021,104.2359,15236.0
2023-02-27 15:00:00,111.55,111.66,111.29,111.31,10496.0,104.2265,104.3293,103.9836,104.0023,10496.0
2023-02-27 15:10:00,111.29,111.61,111.21,111.49,21655.0,103.9836,104.2826,103.9089,104.1705,21655.0
2023-02-27 15:20:00,111.45,111.57,111.37,111.57,9491.0,104.1331,104.2452,104.0584,104.2452,9491.0
2023-02-27 15:30:00,111.55,111.55,111.23,111.3,14850.0,104.2265,104.2265,103.9276,103.993,14850.0
2023-02-27 15:40:00,111.31,111.56,111.27,111.45,25913.0,104.0023,104.2359,103.9649,104.1331,25913.0
2023-02-27 15:50:00,111.41,111.52,111.18,111.31,93418.0,104.0957,104.1985,103.8808,104.0023,93418.0
2023-02-28 09:30:00,110.91,111.14,110.5,111.14,30706.0,103.6286,103.8435,103.2455,103.8435,30706.0
2023-02-28 09:40:00,111.12,111.72,111.12,111.26,22259.0,103.8248,104.3854,103.8248,103.9556,22259.0
2023-02-28 09:50:00,111.28,111.57,111.1,111.22,10826.0,103.9743,104.2452,103.8061,103.9182,10826.0
2023-02-28 10:00:00,111.22,111.76,111.22,111.67,4422.0,103.9182,104.4228,103.9182,104.3387,4422.0
2023-02-28 10:10:00,111.61,111.78,111.43,111.77,6436.0,104.2826,104.4414,104.1144,104.4321,6436.0
2023-02-28 10:20:00,111.66,111.98,111.41,111.45,6610.0,104.3293,104.6283,104.0957,104.1331,6610.0
2023-02-28 10:30:00,111.47,111.56,111.38,111.39,5685.0,104.1518,104.2359,104.0677,104.0771,5685.0
2023-02-28 10:40:00,111.43,111.49,111.15,111.28,3580.0,104.1144,104.1705,103.8528,103.9743,3580.0
2023-02-28 10:50:00,111.18,111.34,110.99,111.33,5610.0,103.8808,104.0303,103.7033,104.021,5610.0
2023-02-28 11:00:00,111.32,111.56,111.31,111.56,4003.0,104.0116,104.2359,104.0023,104.2359,4003.0
2023-02-28 11:10:00,111.61,111.8,111.54,111.71,4304.0,104.2826,104.4601,104.2172,104.376,4304.0
2023-02-28 11:20:00,111.66,111.9,111.66,111.73,7138.0,104.3293,104.5536,104.3293,104.3947,7138.0
2023-02-28 11:30:00,111.74,111.8,111.53,111.53,2816.0,104.4041,104.4601,104.2079,104.2079,2816.0
2023-02-28 11:40:00,111.58,111.72,111.56,111.65,5650.0,104.2546,104.3854,104.2359,104.32,5650.0
2023-02-28 11:50:00,111.64,111.9,111.6,111.89,7564.0,104.3106,104.5536,104.2733,104.5442,7564.0
2023-02-28 12:00:00,111.92,112.1,111.92,112.09,7778.0,104.5723,104.7404,104.5723,104.7311,7778.0
2023-02-28 12:10:00,112.09,112.18,112.05,112.05,6350.0,104.7311,104.8152,104.6937,104.6937,6350.0
2023-02-28 12:20:00,112.1,112.13,111.88,111.98,6662.0,104.7404,104.7685,104.5349,104.6283,6662.0
2023-02-28 12:30:00,112.01,112.03,111.89,111.89,3764.0,104.6563,104.675,104.5442,104.5442,3764.0
2023-02-28 12:40:00,111.86,112.03,111.84,112.03,3690.0,104.5162,104.675,104.4975,104.675,3690.0
2023-02-28 12:50:00,112.05,112.25,112.05,112.21,5019.0,104.6937,104.8806,104.6937,104.8432,5019.0
2023-02-28 13:00:00,112.22,112.28,112.15,112.15,4920.0,104.8526,104.9086,104.7872,104.7872,4920.0
2023-02-28 13:10:00,112.14,112.23,112.04,112.04,5788.0,104.7778,104.8619,104.6844,104.6844,5788.0
2023-02-28 13:20:00,112.03,112.25,112.02,112.24,6728.0,104.675,104.8806,104.6657,104.8712,6728.0
2023-02-28 13:30:00,112.32,112.32,112.07,112.31,4303.0,104.946,104.946,104.7124,104.9367,4303.0
2023-02-28 13:40:00,112.34,112.58,112.28,112.48,10830.0,104.9647,105.1889,104.9086,105.0955,10830.0
2023-02-28 13:50:00,112.45,112.61,112.39,112.57,7269.0,105.0675,105.217,105.0114,105.1796,7269.0
2023-02-28 14:00:00,112.6,112.73,112.44,112.56,9675.0,105.2076,105.3291,105.0581,105.1702,9675.0
2023-02-28 14:10:00,112.55,112.78,112.5,112.65,7261.0,105.1609,105.3758,105.1142,105.2543,7261.0
2023-02-28 14:20:00,112.63,112.74,112.41,112.45,5709.0,105.2356,105.3384,105.0301,105.0675,5709.0
2023-02-28 14:30:00,112.44,112.44,112.26,112.37,4252.0,105.0581,105.0581,104.8899,104.9927,4252.0
2023-02-28 14:40:00,112.34,112.51,112.3,112.46,6303.0,104.9647,105.1235,104.9273,105.0768,6303.0
2023-02-28 14:50:00,112.44,112.51,112.23,112.24,3960.0,105.0581,105.1235,104.8619,104.8712,3960.0
2023-02-28 15:00:00,112.22,112.23,112.02,112.15,6301.0,104.8526,104.8619,104.6657,104.7872,6301.0
2023-02-28 15:10:00,112.13,112.2,112.02,112.17,4361.0,104.7685,104.8339,104.6657,104.8058,4361.0
2023-02-28 15:20:00,112.1,112.23,112.02,112.1,4499.0,104.7404,104.8619,104.6657,104.7404,4499.0
2023-02-28 15:30:00,112.06,112.13,111.81,111.97,10188.0,104.7031,104.7685,104.4695,104.619,10188.0
2023-02-28 15:40:00,111.92,111.99,111.75,111.76,11988.0,104.5723,104.6377,104.4134,104.4228,11988.0
2023-02-28 15:50:00,111.79,112.22,111.51,111.52,116852.0,104.4508,104.8526,104.1892,104.1985,116852.0
2023-03-01 09:30:00,111.7,112.21,111.54,112.16,27864.0,104.3667,104.8432,104.2172,104.7965,27864.0
2023-03-01 09:40:00,112.17,112.52,112.03,112.35,7675.0,104.8058,105.1329,104.675,104.974,7675.0
2023-03-01 09:50:00,112.33,112.47,112.17,112.24,18378.0,104.9553,105.0861,104.8058,104.8712,18378.0
2023-03-01 10:00:00,112.45,112.66,111.82,111.82,8340.0,105.0675,105.2637,104.4788,104.4788,8340.0
2023-03-01 10:10:00,111.77,111.82,111.39,111.73,13232.0,104.4321,104.4788,104.0771,104.3947,13232.0
2023-03-01 10:20:00,111.72,111.94,111.64,111.82,7569.0,104.3854,104.5909,104.3106,104.4788,7569.0
2023-03-01 10:30:00,111.73,112.19,111.55,112.18,4890.0,104.3947,104.8245,104.2265,104.8152,4890.0
2023-03-01 10:40:00,112.21,112.5,112.18,112.5,3060.0,104.8432,105.1142,104.8152,105.1142,3060.0
2023-03-01 10:50:00,112.34,112.39,112.05,112.29,4593.0,104.9647,105.0114,104.6937,104.918,4593.0
2023-03-01 11:00:00,112.25,112.26,111.35,111.44,4426.0,104.8806,104.8899,104.0397,104.1238,4426.0
2023-03-01 11:10:00,111.32,111.65,111.19,111.58,5626.0,104.0116,104.32,103.8902,104.2546,5626.0
2023-03-01 11:20:00,111.61,111.92,111.54,111.88,4977.0,104.2826,104.5723,104.2172,104.5349,4977.0
2023-03-01 11:30:00,111.88,111.94,111.73,111.73,3995.0,104.5349,104.5909,104.3947,104.3947,3995.0
2023-03-01 11:40:00,111.77,112.13,111.77,112.01,7485.0,104.4321,104.7685,104.4321,104.6563,7485.0
2023-03-01 11:50:00,112.01,112.12,111.91,112.04,4685.0,104.6563,104.7591,104.5629,104.6844,4685.0
2023-03-01 12:00:00,112.02,112.05,111.87,112.04,4346.0,104.6657,104.6937,104.5255,104.6844,4346.0
2023-03-01 12:10:00,112.07,112.35,112.05,112.28,8045.0,104.7124,104.974,104.6937,104.9086,8045.0
2023-03-01 12:20:00,112.28,112.58,112.22,112.4,5530.0,104.9086,105.1889,104.8526,105.0207,5530.0
2023-03-01 12:30:00,112.36,112.4,112.22,112.29,3500.0,104.9834,105.0207,104.8526,104.918,3500.0
2023-03-01 12:40:00,112.3,112.44,112.26,112.29,5724.0,104.9273,105.0581,104.8899,104.918,5724.0
2023-03-01 12:50:00,112.24,112.37,112.19,112.23,4624.0,104.8712,104.9927,104.8245,104.8619,4624.0
2023-03-01 13:00:00,112.15,112.18,112.06,112.1,4967.0,104.7872,104.8152,104.7031,104.7404,4967.0
2023-03-01 13:10:00,112.06,112.19,112.03,112.12,6110.0,104.7031,104.8245,104.675,104.7591,6110.0
2023-03-01 13:20:00,112.07,112.07,111.91,111.97,4504.0,104.7124,104.7124,104.5629,104.619,4504.0
2023-03-01 13:30:00,111.88,112.02,111.8,112.0,3800.0,104.5349,104.6657,104.4601,104.647,3800.0
2023-03-01 13:40:00,112.04,112.05,111.76,111.88,6814.0,104.6844,104.6937,104.4228,104.5349,6814.0
2023-03-01 13:50:00,111.9,111.95,111.82,111.92,4474.0,104.5536,104.6003,104.4788,104.5723,4474.0
2023-03-01 14:00:00,111.89,111.89,111.62,111.73,5781.0,104.5442,104.5442,104.292,104.3947,5781.0
2023-03-01 14:10:00,111.81,111.89,111.67,111.67,4083.0,104.4695,104.5442,104.3387,104.3387,4083.0
2023-03-01 14:20:00,111.66,111.71,111.53,111.53,4761.0,104.3293,104.376,104.2079,104.2079,4761.0
2023-03-01 14:30:00,111.53,111.65,111.46,111.63,11836.0,104.2079,104.32,104.1425,104.3013,11836.0
2023-03-01 14:40:00,111.59,111.62,111.5,111.55,5960.0,104.2639,104.292,104.1798,104.2265,5960.0
2023-03-01 14:50:00,111.53,111.58,111.44,111.54,7335.0,104.2079,104.2546,104.1238,104.2172,7335.0
2023-03-01 15:00:00,111.5,111.58,111.32,111.44,19415.0,104.1798,104.2546,104.0116,104.1238,19415.0
2023-03-01 15:10:00,111.52,111.62,111.32,111.45,7651.0,104.1985,104.292,104.0116,104.1331,7651.0
2023-03-01 15:20:00,111.49,111.52,111.26,111.36,11107.0,104.1705,104.1985,103.9556,104.049,11107.0
2023-03-01 15:30:00,111.36,111.46,111.29,111.39,17175.0,104.049,104.1425,103.9836,104.0771,17175.0
2023-03-01 15:40:00,111.4,111.66,111.32,111.65,50903.0,104.0864,104.3293,104.0116,104.32,50903.0
2023-03-01 15:50:00,111.57,111.88,111.5,111.86,163078.0,104.2452,104.5349,104.1798,104.5162,163078.0
2023-03-02 09:30:00,110.22,110.22,109.3,109.47,49746.0,102.9839,102.9839,102.1243,102.2831,49746.0
2023-03-02 09:40:00,109.39,109.59,109.17,109.46,10199.0,102.2084,102.3952,102.0028,102.2738,10199.0
2023-03-02 09:50:00,109.45,110.05,109.44,110.05,7156.0,102.2644,102.825,102.2551,102.825,7156.0
2023-03-02 10:00:00,110.09,110.35,110.0,110.07,8633.0,102.8624,103.1053,102.7783,102.8437,8633.0
2023-03-02 10:10:00,110.04,110.05,109.78,109.79,4680.0,102.8157,102.825,102.5728,102.5821,4680.0
2023-03-02 10:20:00,109.8,110.17,109.65,110.13,7344.0,102.5914,102.9371,102.4513,102.8998,7344.0
2023-03-02 10:30:00,110.19,110.28,110.05,110.05,5682.0,102.9558,103.0399,102.825,102.825,5682.0
2023-03-02 10:40:00,110.05,110.19,109.92,110.14,7196.0,102.825,102.9558,102.7036,102.9091,7196.0
2023-03-02 10:50:00,110.19,110.44,110.16,110.32,5967.0,102.9558,103.1894,102.9278,103.0773,5967.0
2023-03-02 11:00:00,110.35,110.39,110.1,110.1,5699.0,103.1053,103.1427,102.8717,102.8717,5699.0
2023-03-02 11:10:00,110.09,110.15,109.91,109.94,6784.0,102.8624,102.9185,102.6942,102.7222,6784.0
2023-03-02 11:20:00,109.92,109.96,109.74,109.77,5341.0,102.7036,102.7409,102.5354,102.5634,5341.0
2023-03-02 11:30:00,109.79,109.87,109.69,109.83,6896.0,102.5821,102.6568,102.4887,102.6195,6896.0
2023-03-02 11:40:00,109.84,109.9,109.69,109.8,5713.0,102.6288,102.6849,102.4887,102.5914,5713.0
2023-03-02 11:50:00,109.82,109.9,109.67,109.85,5535.0,102.6101,102.6849,102.47,102.6382,5535.0
2023-03-02 12:00:00,109.86,109.91,109.77,109.79,4283.0,102.6475,102.6942,102.5634,102.5821,4283.0
2023-03-02 12:10:00,109.73,110.02,109.66,109.72,9634.0,102.526,102.797,102.4606,102.5167,9634.0
2023-03-02 12:20:00,109.72,109.87,109.64,109.77,5012.0,102.5167,102.6568,102.4419,102.5634,5012.0
2023-03-02 12:30:00,109.8,110.05,109.8,109.95,14567.0,102.5914,102.825,102.5914,102.7316,14567.0
2023-03-02 12:40:00,109.91,110.01,109.75,109.79,15197.0,102.6942,102.7877,102.5447,102.5821,15197.0
2023-03-02 12:50:00,109.78,110.06,109.77,110.04,6508.0,102.5728,102.8344,102.5634,102.8157,6508.0
2023-03-02 13:00:00,110.06,110.08,109.94,109.98,5828.0,102.8344,102.8531,102.7222,102.7596,5828.0
2023-03-02 13:10:00,110.02,110.06,109.86,109.92,2857.0,102.797,102.8344,102.6475,102.7036,2857.0
2023-03-02 13:20:00,109.89,109.9,109.72,109.74,7682.0,102.6755,102.6849,102.5167,102.5354,7682.0
2023-03-02 13:30:00,109.77,110.32,109.77,109.99,13664.0,102.5634,103.0773,102.5634,102.769,13664.0
2023-03-02 13:40:00,110.0,110.14,109.87,110.14,8952.0,102.7783,102.9091,102.6568,102.9091,8952.0
2023-03-02 13:50:00,110.06,110.65,110.06,110.64,5203.0,102.8344,103.3856,102.8344,103.3763,5203.0
2023-03-02 14:00:00,110.72,111.02,110.72,110.86,7461.0,103.451,103.7313,103.451,103.5818,7461.0
2023-03-02 14:10:00,110.89,110.96,110.61,110.66,9652.0,103.6099,103.6753,103.3483,103.395,9652.0
2023-03-02 14:20:00,110.7,111.1,110.64,111.09,4804.0,103.4324,103.8061,103.3763,103.7967,4804.0
2023-03-02 14:30:00,111.14,111.19,110.92,111.09,15575.0,103.8435,103.8902,103.6379,103.7967,15575.0
2023-03-02 14:40:00,111.08,111.41,111.08,111.32,8028.0,103.7874,104.0957,103.7874,104.0116,8028.0
2023-03-02 14:50:00,111.25,111.33,111.12,111.25,7991.0,103.9462,104.021,103.8248,103.9462,7991.0
2023-03-02 15:00:00,111.39,111.48,111.18,111.37,5744.0,104.0771,104.1611,103.8808,104.0584,5744.0
2023-03-02 15:10:00,111.43,111.8,111.43,111.61,8384.0,104.1144,104.4601,104.1144,104.2826,8384.0
2023-03-02 15:20:00,111.58,111.91,111.58,111.87,9219.0,104.2546,104.5629,104.2546,104.5255,9219.0
2023-03-02 15:30:00,111.86,112.41,111.84,112.36,17950.0,104.5162,105.0301,104.4975,104.9834,17950.0
2023-03-02 15:40:00,112.36,112.38,112.07,112.15,21244.0,104.9834,105.0021,104.7124,104.7872,21244.0
2023-03-02 15:50:00,111.9,112.03,111.45,111.79,99447.0,104.5536,104.675,104.1331,104.4508,99447.0
2023-03-03 09:30:00,111.63,111.95,111.19,111.54,38698.0,104.3013,104.6003,103.8902,104.2172,38698.0
2023-03-03 09:40:00,111.6,111.7,111.15,111.39,19072.0,104.2733,104.3667,103.8528,104.0771,19072.0
2023-03-03 09:50:00,111.44,111.84,111.4,111.72,5686.0,104.1238,104.4975,104.0864,104.3854,5686.0
2023-03-03 10:00:00,111.75,111.79,110.98,111.05,8634.0,104.4134,104.4508,103.694,103.7594,8634.0
2023-03-03 10:10:00,110.93,111.65,110.93,111.53,4886.0,103.6473,104.32,103.6473,104.2079,4886.0
2023-03-03 10:20:00,111.5,111.94,111.44,111.75,9140.0,104.1798,104.5909,104.1238,104.4134,9140.0
2023-03-03 10:30:00,111.81,111.82,111.61,111.77,4866.0,104.4695,104.4788,104.2826,104.4321,4866.0
2023-03-03 10:40:00,111.69,111.99,111.69,111.87,12764.0,104.3574,104.6377,104.3574,104.5255,12764.0
2023-03-03 10:50:00,111.85,111.85,111.38,111.38,28400.0,104.5069,104.5069,104.0677,104.0677,28400.0
2023-03-03 11:00:00,111.47,111.82,111.4,111.81,7062.0,104.1518,104.4788,104.0864,104.4695,7062.0
2023-03-03 11:10:00,111.76,112.16,111.74,112.08,13881.0,104.4228,104.7965,104.4041,104.7218,13881.0
2023-03-03 11:20:00,112.19,112.2,111.98,112.1,12881.0,104.8245,104.8339,104.6283,104.7404,12881.0
2023-03-03 11:30:00,112.12,112.26,112.08,112.11,20042.0,104.7591,104.8899,104.7218,104.7498,20042.0
2023-03-03 11:40:00,112.09,112.33,111.99,112.17,12790.0,104.7311,104.9553,104.6377,104.8058,12790.0
2023-03-03 11:50:00,112.19,112.51,112.18,112.48,19259.0,104.8245,105.1235,104.8152,105.0955,19259.0
2023-03-03 12:00:00,112.51,112.51,112.24,112.44,6617.0,105.1235,105.1235,104.8712,105.0581,6617.0
2023-03-03 12:10:00,112.43,112.61,112.43,112.57,5155.0,105.0488,105.217,105.0488,105.1796,5155.0
2023-03-03 12:20:00,112.61,112.7,112.59,112.68,5419.0,105.217,105.301,105.1983,105.2824,5419.0
2023-03-03 12:30:00,112.68,112.72,112.57,112.6,8185.0,105.2824,105.3197,105.1796,105.2076,8185.0
2023-03-03 12:40:00,112.62,112.99,112.6,112.97,12634.0,105.2263,105.572,105.2076,105.5533,12634.0
2023-03-03 12:50:00,112.99,113.15,112.95,113.14,6546.0,105.572,105.7215,105.5346,105.7122,6546.0
2023-03-03 13:00:00,113.14,113.36,113.0,113.22,14843.0,105.7122,105.9177,105.5814,105.7869,14843.0
2023-03-03 13:10:00,113.21,113.3,113.08,113.11,7678.0,105.7776,105.8617,105.6561,105.6841,7678.0
2023-03-03 13:20:00,113.15,113.2,113.02,113.05,8070.0,105.7215,105.7682,105.6,105.6281,8070.0
2023-03-03 13:30:00,113.09,113.19,113.05,113.18,8342.0,105.6654,105.7589,105.6281,105.7495,8342.0
2023-03-03 13:40:00,113.2,113.3,113.16,113.29,6480.0,105.7682,105.8617,105.7308,105.8523,6480.0
2023-03-03 13:50:00,113.3,113.3,113.14,113.16,6173.0,105.8617,105.8617,105.7122,105.7308,6173.0
2023-03-03 14:00:00,113.14,113.33,113.08,113.31,5284.0,105.7122,105.8897,105.6561,105.871,5284.0
2023-03-03 14:10:00,113.34,113.56,113.3,113.32,14379.0,105.899,106.1046,105.8617,105.8803,14379.0
2023-03-03 14:20:00,113.38,113.59,113.35,113.56,9717.0,105.9364,106.1326,105.9084,106.1046,9717.0
2023-03-03 14:30:00,113.54,113.64,113.53,113.55,7227.0,106.0859,106.1793,106.0766,106.0952,7227.0
2023-03-03 14:40:00,113.55,113.69,113.51,113.64,10331.0,106.0952,106.2261,106.0579,106.1793,10331.0
2023-03-03 14:50:00,113.66,113.67,113.44,113.55,9697.0,106.198,106.2074,105.9925,106.0952,9697.0
2023-03-03 15:00:00,113.58,113.91,113.5,113.86,10035.0,106.1233,106.4316,106.0485,106.3849,10035.0
2023-03-03 15:10:00,113.83,113.83,113.65,113.71,13414.0,106.3569,106.3569,106.1887,106.2447,13414.0
2023-03-03 15:20:00,113.71,114.01,113.71,113.78,14323.0,106.2447,106.525,106.2447,106.3101,14323.0
2023-03-03 15:30:00,113.81,113.84,113.63,113.78,16198.0,106.3382,106.3662,106.17,106.3101,16198.0
2023-03-03 15:40:00,113.75,113.83,113.54,113.55,25428.0,106.2821,106.3569,106.0859,106.0952,25428.0
2023-03-03 15:50:00,113.56,113.87,113.47,113.77,125195.0,106.1046,106.3942,106.0205,106.3008,125195.0
2023-03-06 09:30:00,114.44,114.63,113.89,114.03,29352.0,106.9268,107.1043,106.4129,106.5437,29352.0
2023-03-06 09:40:00,114.1,114.25,113.86,113.9,5229.0,106.6091,106.7493,106.3849,106.4223,5229.0
2023-03-06 09:50:00,113.92,114.28,113.83,114.28,11687.0,106.441,106.7773,106.3569,106.7773,11687.0
2023-03-06 10:00:00,114.26,114.48,114.0,114.36,12612.0,106.7586,106.9642,106.5157,106.8521,12612.0
2023-03-06 10:10:00,114.33,114.87,114.28,114.81,8145.0,106.824,107.3286,106.7773,107.2725,8145.0
2023-03-06 10:20:00,114.98,115.21,114.82,115.02,12267.0,107.4314,107.6463,107.2819,107.4687,12267.0
2023-03-06 10:30:00,115.0,115.2,114.98,115.08,10723.0,107.4501,107.6369,107.4314,107.5248,10723.0
2023-03-06 10:40:00,115.13,115.25,114.98,114.99,7641.0,107.5715,107.6836,107.4314,107.4407,7641.0
2023-03-06 10:50:00,114.97,115.03,114.79,114.92,21723.0,107.422,107.4781,107.2538,107.3753,21723.0
2023-03-06 11:00:00,114.93,115.14,114.78,114.99,4761.0,107.3846,107.5809,107.2445,107.4407,4761.0
2023-03-06 11:10:00,115.02,115.14,114.97,115.1,3725.0,107.4687,107.5809,107.422,107.5435,3725.0
2023-03-06 11:20:00,115.07,115.12,114.42,114.46,20888.0,107.5155,107.5622,106.9081,106.9455,20888.0
2023-03-06 11:30:00,114.46,114.79,114.42,114.73,6673.0,106.9455,107.2538,106.9081,107.1978,6673.0
2023-03-06 11:40:00,114.67,114.75,114.55,114.64,5216.0,107.1417,107.2165,107.0296,107.1137,5216.0
2023-03-06 11:50:00,114.6,114.87,114.57,114.79,7000.0,107.0763,107.3286,107.0483,107.2538,7000.0
2023-03-06 12:00:00,114.78,114.8,114.53,114.58,5511.0,107.2445,107.2632,107.0109,107.0576,5511.0
2023-03-06 12:10:00,114.6,114.7,114.52,114.59,6225.0,107.0763,107.1697,107.0016,107.067,6225.0
2023-03-06 12:20:00,114.6,114.6,114.42,114.43,6453.0,107.0763,107.0763,106.9081,106.9175,6453.0
2023-03-06 12:30:00,114.41,114.41,114.12,114.12,4201.0,106.8988,106.8988,106.6278,106.6278,4201.0
2023-03-06 12:40:00,114.08,114.08,113.67,113.68,4184.0,106.5904,106.5904,106.2074,106.2167,4184.0
2023-03-06 12:50:00,113.62,113.85,113.6,113.85,5762.0,106.1606,106.3755,106.142,106.3755,5762.0
2023-03-06 13:00:00,113.76,113.83,113.6,113.6,3066.0,106.2915,106.3569,106.142,106.142,3066.0
2023-03-06 13:10:00,113.69,113.78,113.59,113.72,3853.0,106.2261,106.3101,106.1326,106.2541,3853.0
2023-03-06 13:20:00,113.76,113.78,113.61,113.64,4739.0,106.2915,106.3101,106.1513,106.1793,4739.0
2023-03-06 13:30:00,113.64,113.7,113.22,113.29,8219.0,106.1793,106.2354,105.7869,105.8523,8219.0
2023-03-06 13:40:00,113.28,113.52,113.23,113.27,3773.0,105.843,106.0672,105.7963,105.8336,3773.0
2023-03-06 13:50:00,113.29,113.3,113.03,113.06,8612.0,105.8523,105.8617,105.6094,105.6374,8612.0
2023-03-06 14:00:00,113.07,113.21,113.03,113.18,3074.0,105.6468,105.7776,105.6094,105.7495,3074.0
2023-03-06 14:10:00,113.15,113.29,112.88,112.88,5758.0,105.7215,105.8523,105.4692,105.4692,5758.0
2023-03-06 14:20:00,112.88,113.13,112.88,113.09,8900.0,105.4692,105.7028,105.4692,105.6654,8900.0
2023-03-06 14:30:00,113.08,113.19,112.89,112.91,37230.0,105.6561,105.7589,105.4786,105.4973,37230.0
2023-03-06 14:40:00,112.93,113.1,112.87,112.91,15477.0,105.5159,105.6748,105.4599,105.4973,15477.0
2023-03-06 14:50:00,112.92,113.09,112.89,113.01,12096.0,105.5066,105.6654,105.4786,105.5907,12096.0
2023-03-06 15:00:00,113.01,113.08,112.89,113.05,30767.0,105.5907,105.6561,105.4786,105.6281,30767.0
2023-03-06 15:10:00,113.01,113.08,112.68,112.75,50920.0,105.5907,105.6561,105.2824,105.3478,50920.0
2023-03-06 15:20:00,112.73,112.74,112.39,112.4,24119.0,105.3291,105.3384,105.0114,105.0207,24119.0
2023-03-06 15:30:00,112.42,112.64,112.4,112.61,28143.0,105.0394,105.245,105.0207,105.217,28143.0
2023-03-06 15:40:00,112.61,112.78,112.51,112.78,36828.0,105.217,105.3758,105.1235,105.3758,36828.0
2023-03-06 15:50:00,112.78,112.86,112.35,112.8,148639.0,105.3758,105.4505,104.974,105.3945,148639.0
2023-03-07 09:30:00,112.97,113.47,112.89,113.21,15478.0,105.5533,106.0205,105.4786,105.7776,15478.0
2023-03-07 09:40:00,113.31,113.33,112.99,113.1,10427.0,105.871,105.8897,105.572,105.6748,10427.0
2023-03-07 09:50:00,113.07,113.21,112.89,112.97,10883.0,105.6468,105.7776,105.4786,105.5533,10883.0
2023-03-07 10:00:00,112.97,112.97,111.83,111.86,14907.0,105.5533,105.5533,104.4882,104.5162,14907.0
2023-03-07 10:10:00,111.88,112.37,111.8,112.11,9898.0,104.5349,104.9927,104.4601,104.7498,9898.0
2023-03-07 10:20:00,112.15,112.71,112.11,112.44,8140.0,104.7872,105.3104,104.7498,105.0581,8140.0
2023-03-07 10:30:00,112.32,113.11,112.32,112.74,8289.0,104.946,105.6841,104.946,105.3384,8289.0
2023-03-07 10:40:00,112.79,112.92,112.46,112.76,11024.0,105.3851,105.5066,105.0768,105.3571,11024.0
2023-03-07 10:50:00,112.74,112.74,112.26,112.29,9382.0,105.3384,105.3384,104.8899,104.918,9382.0
2023-03-07 11:00:00,112.22,112.44,112.19,112.23,7282.0,104.8526,105.0581,104.8245,104.8619,7282.0
2023-03-07 11:10:00,112.36,112.5,111.99,112.07,4836.0,104.9834,105.1142,104.6377,104.7124,4836.0
2023-03-07 11:20:00,112.05,112.21,111.88,111.99,9431.0,104.6937,104.8432,104.5349,104.6377,9431.0
2023-03-07 11:30:00,111.94,112.06,111.78,111.84,12966.0,104.5909,104.7031,104.4414,104.4975,12966.0
2023-03-07 11:40:00,111.94,112.32,111.8,112.27,5039.0,104.5909,104.946,104.4601,104.8993,5039.0
2023-03-07 11:50:00,112.31,112.32,111.98,112.05,6570.0,104.9367,104.946,104.6283,104.6937,6570.0
2023-03-07 12:00:00,112.02,112.29,112.0,112.26,3922.0,104.6657,104.918,104.647,104.8899,3922.0
2023-03-07 12:10:00,112.27,112.61,112.25,112.61,5967.0,104.8993,105.217,104.8806,105.217,5967.0
2023-03-07 12:20:00,112.72,113.19,112.69,112.86,8292.0,105.3197,105.7589,105.2917,105.4505,8292.0
2023-03-07 12:30:00,112.95,113.12,112.93,113.02,5093.0,105.5346,105.6935,105.5159,105.6,5093.0
2023-03-07 12:40:00,112.96,113.16,112.92,113.13,7734.0,105.544,105.7308,105.5066,105.7028,7734.0
2023-03-07 12:50:00,113.05,113.17,112.87,112.87,5960.0,105.6281,105.7402,105.4599,105.4599,5960.0
2023-03-07 13:00:00,112.89,112.92,112.7,112.8,6545.0,105.4786,105.5066,105.301,105.3945,6545.0
2023-03-07 13:10:00,112.76,112.76,112.58,112.62,6665.0,105.3571,105.3571,105.1889,105.2263,6665.0
2023-03-07 13:20:00,112.59,112.65,112.44,112.48,6139.0,105.1983,105.2543,105.0581,105.0955,6139.0
2023-03-07 13:30:00,112.44,112.68,112.22,112.23,10827.0,105.0581,105.2824,104.8526,104.8619,10827.0
2023-03-07 13:40:00,112.2,112.2,111.78,111.79,6171.0,104.8339,104.8339,104.4414,104.4508,6171.0
2023-03-07 13:50:00,111.84,112.12,111.8,112.01,12455.0,104.4975,104.7591,104.4601,104.6563,12455.0
2023-03-07 14:00:00,112.05,112.17,111.94,112.01,4578.0,104.6937,104.8058,104.5909,104.6563,4578.0
2023-03-07 14:10:00,112.0,112.25,111.95,112.22,8683.0,104.647,104.8806,104.6003,104.8526,8683.0
2023-03-07 14:20:00,112.26,112.26,111.94,111.99,13949.0,104.8899,104.8899,104.5909,104.6377,13949.0
2023-03-07 14:30:00,111.98,112.05,111.94,111.96,11878.0,104.6283,104.6937,104.5909,104.6096,11878.0
2023-03-07 14:40:00,111.96,112.01,111.71,111.9,17587.0,104.6096,104.6563,104.376,104.5536,17587.0
2023-03-07 14:50:00,111.86,112.0,111.82,111.94,24086.0,104.5162,104.647,104.4788,104.5909,24086.0
2023-03-07 15:00:00,111.91,112.1,111.83,111.94,11412.0,104.5629,104.7404,104.4882,104.5909,11412.0
2023-03-07 15:10:00,111.9,112.07,111.84,112.05,14825.0,104.5536,104.7124,104.4975,104.6937,14825.0
2023-03-07 15:20:00,112.02,112.02,111.75,111.83,20116.0,104.6657,104.6657,104.4134,104.4882,20116.0
2023-03-07 15:30:00,111.83,112.06,111.77,111.96,20472.0,104.4882,104.7031,104.4321,104.6096,20472.0
2023-03-07 15:40:00,111.98,112.06,111.8,111.94,19659.0,104.6283,104.7031,104.4601,104.5909,19659.0
2023-03-07 15:50:00,112.08,112.25,111.88,112.06,140308.0,104.7218,104.8806,104.5349,104.7031,140308.0
2023-03-08 09:30:00,112.5,112.74,112.31,112.67,21138.0,105.1142,105.3384,104.9367,105.273,21138.0
2023-03-08 09:40:00,112.61,113.05,112.38,112.93,12560.0,105.217,105.6281,105.0021,105.5159,12560.0
2023-03-08 09:50:00,113.1,113.78,112.91,113.47,15753.0,105.6748,106.3101,105.4973,106.0205,15753.0
2023-03-08 10:00:00,113.5,113.59,112.88,113.59,16770.0,106.0485,106.1326,105.4692,106.1326,16770.0
2023-03-08 10:10:00,113.47,113.93,113.4,113.6,19120.0,106.0205,106.4503,105.9551,106.142,19120.0
2023-03-08 10:20:00,113.52,114.29,113.42,114.2,14522.0,106.0672,106.7867,105.9738,106.7026,14522.0
2023-03-08 10:30:00,114.16,114.56,114.02,114.35,13033.0,106.6652,107.0389,106.5344,106.8427,13033.0
2023-03-08 10:40:00,114.34,114.42,113.94,113.94,8591.0,106.8334,106.9081,106.4596,106.4596,8591.0
2023-03-08 10:50:00,113.9,113.97,113.75,113.77,9512.0,106.4223,106.4877,106.2821,106.3008,9512.0
2023-03-08 11:00:00,113.75,114.24,113.63,114.19,28553.0,106.2821,106.7399,106.17,106.6932,28553.0
2023-03-08 11:10:00,114.19,114.21,113.97,114.04,5938.0,106.6932,106.7119,106.4877,106.5531,5938.0
2023-03-08 11:20:00,114.07,114.22,113.97,114.01,7062.0,106.5811,106.7213,106.4877,106.525,7062.0
2023-03-08 11:30:00,114.03,114.13,113.79,114.12,12526.0,106.5437,106.6372,106.3195,106.6278,12526.0
2023-03-08 11:40:00,114.12,114.62,114.06,114.58,19076.0,106.6278,107.095,106.5718,107.0576,19076.0
2023-03-08 11:50:00,114.62,114.72,114.53,114.58,9088.0,107.095,107.1884,107.0109,107.0576,9088.0
2023-03-08 12:00:00,114.59,114.73,114.3,114.49,27317.0,107.067,107.1978,106.796,106.9735,27317.0
2023-03-08 12:10:00,114.52,114.65,114.39,114.65,16394.0,107.0016,107.123,106.8801,107.123,16394.0
2023-03-08 12:20:00,114.67,114.67,114.42,114.53,9982.0,107.1417,107.1417,106.9081,107.0109,9982.0
2023-03-08 12:30:00,114.53,114.66,114.31,114.65,15553.0,107.0109,107.1324,106.8054,107.123,15553.0
2023-03-08 12:40:00,114.64,114.87,114.63,114.78,11740.0,107.1137,107.3286,107.1043,107.2445,11740.0
2023-03-08 12:50:00,114.77,114.82,114.47,114.51,7072.0,107.2352,107.2819,106.9548,106.9922,7072.0
2023-03-08 13:00:00,114.48,114.54,114.23,114.32,12019.0,106.9642,107.0203,106.7306,106.8147,12019.0
2023-03-08 13:10:00,114.28,114.68,114.2,114.43,14823.0,106.7773,107.1511,106.7026,106.9175,14823.0
2023-03-08 13:20:00,114.43,114.72,114.39,114.39,10269.0,106.9175,107.1884,106.8801,106.8801,10269.0
2023-03-08 13:30:00,114.43,114.55,114.34,114.41,9223.0,106.9175,107.0296,106.8334,106.8988,9223.0
2023-03-08 13:40:00,114.41,114.44,114.27,114.41,12268.0,106.8988,106.9268,106.768,106.8988,12268.0
2023-03-08 13:50:00,114.35,114.51,114.2,114.44,26791.0,106.8427,106.9922,106.7026,106.9268,26791.0
2023-03-08 14:00:00,114.47,114.61,114.45,114.61,14137.0,106.9548,107.0857,106.9362,107.0857,14137.0
2023-03-08 14:10:00,114.62,114.69,114.45,114.57,12165.0,107.095,107.1604,106.9362,107.0483,12165.0
2023-03-08 14:20:00,114.59,114.7,114.55,114.63,9830.0,107.067,107.1697,107.0296,107.1043,9830.0
2023-03-08 14:30:00,114.56,114.78,114.53,114.71,25068.0,107.0389,107.2445,107.0109,107.1791,25068.0
2023-03-08 14:40:00,114.71,114.83,114.58,114.82,32133.0,107.1791,107.2912,107.0576,107.2819,32133.0
2023-03-08 14:50:00,114.81,114.82,114.61,114.7,18569.0,107.2725,107.2819,107.0857,107.1697,18569.0
2023-03-08 15:00:00,114.68,114.73,114.45,114.53,17370.0,107.1511,107.1978,106.9362,107.0109,17370.0
2023-03-08 15:10:00,114.5,114.55,114.19,114.19,15417.0,106.9829,107.0296,106.6932,106.6932,15417.0
2023-03-08 15:20:00,114.17,114.4,114.1,114.39,20779.0,106.6745,106.8894,106.6091,106.8801,20779.0
2023-03-08 15:30:00,114.39,114.76,114.29,114.72,24501.0,106.8801,107.2258,106.7867,107.1884,24501.0
2023-03-08 15:40:00,114.72,115.22,114.72,114.94,45766.0,107.1884,107.6556,107.1884,107.394,45766.0
2023-03-08 15:50:00,114.89,115.01,114.64,114.71,211295.0,107.3473,107.4594,107.1137,107.1791,211295.0
2023-03-09 09:30:00,114.62,114.77,114.34,114.39,15424.0,107.095,107.2352,106.8334,106.8801,15424.0
2023-03-09 09:40:00,114.54,115.12,114.2,115.04,15936.0,107.0203,107.5622,106.7026,107.4874,15936.0
2023-03-09 09:50:00,115.05,115.5,114.99,115.5,12715.0,107.4968,107.9172,107.4407,107.9172,12715.0
2023-03-09 10:00:00,115.5,116.3,115.39,116.3,36516.0,107.9172,108.6647,107.8144,108.6647,36516.0
2023-03-09 10:10:00,116.3,116.31,115.65,115.65,34521.0,108.6647,108.674,108.0574,108.0574,34521.0
2023-03-09 10:20:00,115.66,115.91,115.4,115.8,12725.0,108.0667,108.3003,107.8238,108.1975,12725.0
2023-03-09 10:30:00,115.78,116.22,115.74,116.12,16044.0,108.1788,108.59,108.1415,108.4965,16044.0
2023-03-09 10:40:00,116.21,116.21,116.0,116.08,6403.0,108.5806,108.5806,108.3844,108.4591,6403.0
2023-03-09 10:50:00,116.06,116.12,115.64,115.64,13015.0,108.4405,108.4965,108.048,108.048,13015.0
2023-03-09 11:00:00,115.63,115.88,115.54,115.72,14427.0,108.0387,108.2723,107.9546,108.1228,14427.0
2023-03-09 11:10:00,115.77,116.15,115.72,116.12,8675.0,108.1695,108.5246,108.1228,108.4965,8675.0
2023-03-09 11:20:00,116.11,116.23,115.87,115.89,29641.0,108.4872,108.5993,108.2629,108.2816,29641.0
2023-03-09 11:30:00,115.89,116.03,115.85,116.0,15953.0,108.2816,108.4124,108.2442,108.3844,15953.0
2023-03-09 11:40:00,115.98,116.07,115.88,116.02,12967.0,108.3657,108.4498,108.2723,108.4031,12967.0
2023-03-09 11:50:00,116.0,116.0,115.71,115.81,24804.0,108.3844,108.3844,108.1134,108.2069,24804.0
2023-03-09 12:00:00,115.78,115.85,115.3,115.56,26913.0,108.1788,108.2442,107.7304,107.9733,26913.0
2023-03-09 12:10:00,115.59,115.7,115.25,115.4,24936.0,108.0013,108.1041,107.6836,107.8238,24936.0
2023-03-09 12:20:00,115.39,115.77,115.37,115.71,7424.0,107.8144,108.1695,107.7958,108.1134,7424.0
2023-03-09 12:30:00,115.71,115.74,115.37,115.38,5106.0,108.1134,108.1415,107.7958,107.8051,5106.0
2023-03-09 12:40:00,115.34,115.44,115.0,115.03,33594.0,107.7677,107.8612,107.4501,107.4781,33594.0
2023-03-09 12:50:00,115.02,115.15,114.94,115.03,20315.0,107.4687,107.5902,107.394,107.4781,20315.0
2023-03-09 13:00:00,115.0,115.22,114.87,114.87,7653.0,107.4501,107.6556,107.3286,107.3286,7653.0
2023-03-09 13:10:00,114.84,114.85,114.43,114.55,3766.0,107.3006,107.3099,106.9175,107.0296,3766.0
2023-03-09 13:20:00,114.56,114.63,114.09,114.2,4884.0,107.0389,107.1043,106.5998,106.7026,4884.0
2023-03-09 13:30:00,114.16,114.16,113.89,113.89,11352.0,106.6652,106.6652,106.4129,106.4129,11352.0
2023-03-09 13:40:00,113.86,114.08,113.65,113.65,13452.0,106.3849,106.5904,106.1887,106.1887,13452.0
2023-03-09 13:50:00,113.5,113.67,113.35,113.45,17314.0,106.0485,106.2074,105.9084,106.0018,17314.0
2023-03-09 14:00:00,113.39,113.49,113.16,113.41,17979.0,105.9457,106.0392,105.7308,105.9644,17979.0
2023-03-09 14:10:00,113.37,113.63,113.26,113.51,7073.0,105.9271,106.17,105.8243,106.0579,7073.0
2023-03-09 14:20:00,113.57,113.99,113.52,113.83,26317.0,106.1139,106.5064,106.0672,106.3569,26317.0
2023-03-09 14:30:00,113.81,114.19,113.67,114.07,22257.0,106.3382,106.6932,106.2074,106.5811,22257.0
2023-03-09 14:40:00,114.07,114.3,113.97,114.03,11900.0,106.5811,106.796,106.4877,106.5437,11900.0
2023-03-09 14:50:00,114.03,114.03,113.72,113.75,11703.0,106.5437,106.5437,106.2541,106.2821,11703.0
2023-03-09 15:00:00,113.8,113.85,113.27,113.42,16813.0,106.3288,106.3755,105.8336,105.9738,16813.0
2023-03-09 15:10:00,113.41,113.45,112.91,112.91,27273.0,105.9644,106.0018,105.4973,105.4973,27273.0
2023-03-09 15:20:00,112.91,113.44,112.65,113.2,51973.0,105.4973,105.9925,105.2543,105.7682,51973.0
2023-03-09 15:30:00,113.18,113.64,113.09,113.55,76382.0,105.7495,106.1793,105.6654,106.0952,76382.0
2023-03-09 15:40:00,113.54,113.62,113.12,113.43,48866.0,106.0859,106.1606,105.6935,105.9831,48866.0
2023-03-09 15:50:00,113.4,113.76,113.12,113.27,227407.0,105.9551,106.2915,105.6935,105.8336,227407.0
2023-03-10 09:30:00,114.39,114.39,112.9,112.93,50827.0,106.8801,106.8801,105.4879,105.5159,50827.0
2023-03-10 09:40:00,112.81,112.81,110.97,111.46,44007.0,105.4038,105.4038,103.6846,104.1425,44007.0
2023-03-10 09:50:00,111.37,111.96,110.97,111.58,24381.0,104.0584,104.6096,103.6846,104.2546,24381.0
2023-03-10 10:00:00,111.6,112.75,111.44,112.45,18668.0,104.2733,105.3478,104.1238,105.0675,18668.0
2023-03-10 10:10:00,112.46,112.52,111.97,112.06,25827.0,105.0768,105.1329,104.619,104.7031,25827.0
2023-03-10 10:20:00,112.13,112.27,111.74,112.14,14690.0,104.7685,104.8993,104.4041,104.7778,14690.0
2023-03-10 10:30:00,112.2,112.63,112.12,112.45,15325.0,104.8339,105.2356,104.7591,105.0675,15325.0
2023-03-10 10:40:00,112.48,112.57,111.4,111.6,17302.0,105.0955,105.1796,104.0864,104.2733,17302.0
2023-03-10 10:50:00,111.67,112.87,111.46,112.87,11434.0,104.3387,105.4599,104.1425,105.4599,11434.0
2023-03-10 11:00:00,112.8,112.81,112.53,112.68,7637.0,105.3945,105.4038,105.1422,105.2824,7637.0
2023-03-10 11:10:00,112.73,112.89,112.36,112.55,12989.0,105.3291,105.4786,104.9834,105.1609,12989.0
2023-03-10 11:20:00,112.54,113.33,112.53,113.26,16656.0,105.1516,105.8897,105.1422,105.8243,16656.0
2023-03-10 11:30:00,113.26,113.75,113.24,113.42,14183.0,105.8243,106.2821,105.8056,105.9738,14183.0
2023-03-10 11:40:00,113.42,113.42,112.58,112.65,48639.0,105.9738,105.9738,105.1889,105.2543,48639.0
2023-03-10 11:50:00,112.6,112.6,112.06,112.12,20555.0,105.2076,105.2076,104.7031,104.7591,20555.0
2023-03-10 12:00:00,112.17,112.32,111.36,111.36,8451.0,104.8058,104.946,104.049,104.049,8451.0
2023-03-10 12:10:00,111.3,111.56,111.26,111.36,12985.0,103.993,104.2359,103.9556,104.049,12985.0
2023-03-10 12:20:00,111.38,111.62,111.33,111.62,11691.0,104.0677,104.292,104.021,104.292,11691.0
2023-03-10 12:30:00,111.73,112.3,111.59,112.18,7316.0,104.3947,104.9273,104.2639,104.8152,7316.0
2023-03-10 12:40:00,111.96,111.99,111.54,111.73,8707.0,104.6096,104.6377,104.2172,104.3947,8707.0
2023-03-10 12:50:00,111.79,111.79,111.23,111.27,9686.0,104.4508,104.4508,103.9276,103.9649,9686.0
2023-03-10 13:00:00,111.25,111.38,111.12,111.31,12213.0,103.9462,104.0677,103.8248,104.0023,12213.0
2023-03-10 13:10:00,111.27,111.27,110.89,111.02,6100.0,103.9649,103.9649,103.6099,103.7313,6100.0
2023-03-10 13:20:00,110.97,111.05,110.59,110.82,44938.0,103.6846,103.7594,103.3296,103.5445,44938.0
2023-03-10 13:30:00,110.85,111.04,110.7,110.96,61801.0,103.5725,103.75,103.4324,103.6753,61801.0
2023-03-10 13:40:00,110.94,111.03,110.56,110.64,29383.0,103.6566,103.7407,103.3015,103.3763,29383.0
2023-03-10 13:50:00,110.66,110.72,110.48,110.64,13418.0,103.395,103.451,103.2268,103.3763,13418.0
2023-03-10 14:00:00,110.7,111.61,110.64,111.61,23589.0,103.4324,104.2826,103.3763,104.2826,23589.0
2023-03-10 14:10:00,111.66,111.77,111.07,111.42,17849.0,104.3293,104.4321,103.7781,104.1051,17849.0
2023-03-10 14:20:00,111.42,111.42,110.98,111.03,11428.0,104.1051,104.1051,103.694,103.7407,11428.0
2023-03-10 14:30:00,111.13,111.49,111.13,111.37,16204.0,103.8341,104.1705,103.8341,104.0584,16204.0
2023-03-10 14:40:00,111.32,111.74,111.25,111.72,17315.0,104.0116,104.4041,103.9462,104.3854,17315.0
2023-03-10 14:50:00,111.71,111.86,111.42,111.67,16209.0,104.376,104.5162,104.1051,104.3387,16209.0
2023-03-10 15:00:00,111.72,111.74,111.31,111.67,16146.0,104.3854,104.4041,104.0023,104.3387,16146.0
2023-03-10 15:10:00,111.65,112.08,111.5,111.56,32130.0,104.32,104.7218,104.1798,104.2359,32130.0
2023-03-10 15:20:00,111.47,111.71,111.38,111.57,24199.0,104.1518,104.376,104.0677,104.2452,24199.0
2023-03-10 15:30:00,111.55,111.58,111.1,111.15,25801.0,104.2265,104.2546,103.8061,103.8528,25801.0
2023-03-10 15:40:00,111.17,111.17,110.84,111.01,35775.0,103.8715,103.8715,103.5632,103.722,35775.0
2023-03-10 15:50:00,110.98,111.67,110.98,111.4,197132.0,103.694,104.3387,103.694,104.0864,197132.0
2023-03-13 09:30:00,109.83,110.09,108.6,109.33,33019.0,102.6195,102.8624,101.4702,102.1523,33019.0
2023-03-13 09:40:00,109.42,110.31,108.7,110.31,16733.0,102.2364,103.068,101.5637,103.068,16733.0
2023-03-13 09:50:00,110.2,110.77,109.84,110.39,18370.0,102.9652,103.4978,102.6288,103.1427,18370.0
2023-03-13 10:00:00,110.22,110.48,109.6,110.35,21035.0,102.9839,103.2268,102.4046,103.1053,21035.0
2023-03-13 10:10:00,110.45,110.67,109.92,109.96,17514.0,103.1988,103.4043,102.7036,102.7409,17514.0
2023-03-13 10:20:00,109.89,110.48,109.59,109.73,9188.0,102.6755,103.2268,102.3952,102.526,9188.0
2023-03-13 10:30:00,109.87,110.69,109.72,110.37,13156.0,102.6568,103.423,102.5167,103.124,13156.0
2023-03-13 10:40:00,110.38,110.43,109.72,110.19,12688.0,103.1334,103.1801,102.5167,102.9558,12688.0
2023-03-13 10:50:00,110.23,110.84,109.69,110.6,16885.0,102.9932,103.5632,102.4887,103.3389,16885.0
2023-03-13 11:00:00,110.63,111.34,110.5,111.15,24035.0,103.3669,104.0303,103.2455,103.8528,24035.0
2023-03-13 11:10:00,111.22,112.14,111.21,111.86,13707.0,103.9182,104.7778,103.9089,104.5162,13707.0
2023-03-13 11:20:00,111.92,112.34,111.62,112.33,11184.0,104.5723,104.9647,104.292,104.9553,11184.0
2023-03-13 11:30:00,112.27,112.41,111.66,111.67,22585.0,104.8993,105.0301,104.3293,104.3387,22585.0
2023-03-13 11:40:00,111.77,112.41,111.74,112.41,15624.0,104.4321,105.0301,104.4041,105.0301,15624.0
2023-03-13 11:50:00,112.1,112.28,111.81,112.01,12033.0,104.7404,104.9086,104.4695,104.6563,12033.0
2023-03-13 12:00:00,112.11,112.47,111.61,112.24,10593.0,104.7498,105.0861,104.2826,104.8712,10593.0
2023-03-13 12:10:00,112.25,112.25,111.68,111.7,11019.0,104.8806,104.8806,104.348,104.3667,11019.0
2023-03-13 12:20:00,111.74,111.9,111.15,111.35,12754.0,104.4041,104.5536,103.8528,104.0397,12754.0
2023-03-13 12:30:00,111.45,111.67,111.17,111.54,8481.0,104.1331,104.3387,103.8715,104.2172,8481.0
2023-03-13 12:40:00,111.54,111.87,111.07,111.17,10252.0,104.2172,104.5255,103.7781,103.8715,10252.0
2023-03-13 12:50:00,111.16,111.55,111.12,111.37,9531.0,103.8622,104.2265,103.8248,104.0584,9531.0
2023-03-13 13:00:00,111.37,111.37,110.85,111.3,8766.0,104.0584,104.0584,103.5725,103.993,8766.0
2023-03-13 13:10:00,111.35,111.6,111.25,111.38,15128.0,104.0397,104.2733,103.9462,104.0677,15128.0
2023-03-13 13:20:00,111.31,111.35,110.82,111.08,26575.0,104.0023,104.0397,103.5445,103.7874,26575.0
2023-03-13 13:30:00,111.04,111.73,110.83,111.64,12444.0,103.75,104.3947,103.5538,104.3106,12444.0
2023-03-13 13:40:00,111.56,111.69,111.37,111.4,9939.0,104.2359,104.3574,104.0584,104.0864,9939.0
2023-03-13 13:50:00,111.34,111.86,111.34,111.76,8101.0,104.0303,104.5162,104.0303,104.4228,8101.0
2023-03-13 14:00:00,111.78,112.08,111.72,111.78,8644.0,104.4414,104.7218,104.3854,104.4414,8644.0
2023-03-13 14:10:00,111.8,112.16,111.8,111.94,6937.0,104.4601,104.7965,104.4601,104.5909,6937.0
2023-03-13 14:20:00,111.91,112.23,111.81,111.98,6912.0,104.5629,104.8619,104.4695,104.6283,6912.0
2023-03-13 14:30:00,112.06,112.33,111.63,111.67,9521.0,104.7031,104.9553,104.3013,104.3387,9521.0
2023-03-13 14:40:00,111.67,112.09,111.66,111.84,9000.0,104.3387,104.7311,104.3293,104.4975,9000.0
2023-03-13 14:50:00,111.81,112.05,111.74,112.0,8915.0,104.4695,104.6937,104.4041,104.647,8915.0
2023-03-13 15:00:00,112.0,112.21,111.73,111.92,8977.0,104.647,104.8432,104.3947,104.5723,8977.0
2023-03-13 15:10:00,111.92,112.34,111.92,111.94,13993.0,104.5723,104.9647,104.5723,104.5909,13993.0
2023-03-13 15:20:00,111.95,111.95,111.42,111.57,24139.0,104.6003,104.6003,104.1051,104.2452,24139.0
2023-03-13 15:30:00,111.56,112.04,111.52,112.01,20952.0,104.2359,104.6844,104.1985,104.6563,20952.0
2023-03-13 15:40:00,112.01,112.29,111.73,111.79,23076.0,104.6563,104.918,104.3947,104.4508,23076.0
2023-03-13 15:50:00,111.75,111.75,111.18,111.28,171659.0,104.4134,104.4134,103.8808,103.9743,171659.0
2023-03-14 09:30:00,113.43,113.95,113.21,113.37,28736.0,105.9831,106.469,105.7776,105.9271,28736.0
2023-03-14 09:40:00,113.31,114.07,113.31,113.82,12112.0,105.871,106.5811,105.871,106.3475,12112.0
2023-03-14 09:50:00,113.55,113.93,113.32,113.76,11125.0,106.0952,106.4503,105.8803,106.2915,11125.0
2023-03-14 10:00:00,113.68,113.89,113.4,113.52,10450.0,106.2167,106.4129,105.9551,106.0672,10450.0
2023-03-14 10:10:00,113.44,113.56,113.13,113.22,11321.0,105.9925,106.1046,105.7028,105.7869,11321.0
2023-03-14 10:20:00,113.22,113.63,113.12,113.59,9116.0,105.7869,106.17,105.6935,106.1326,9116.0
2023-03-14 10:30:00,113.56,113.96,113.42,113.78,17540.0,106.1046,106.4783,105.9738,106.3101,17540.0
2023-03-14 10:40:00,113.73,113.81,113.53,113.67,9490.0,106.2634,106.3382,106.0766,106.2074,9490.0
2023-03-14 10:50:00,113.64,113.87,113.5,113.5,20554.0,106.1793,106.3942,106.0485,106.0485,20554.0
2023-03-14 11:00:00,113.51,113.81,113.42,113.71,15059.0,106.0579,106.3382,105.9738,106.2447,15059.0
2023-03-14 11:10:00,113.71,114.08,113.69,114.07,9661.0,106.2447,106.5904,106.2261,106.5811,9661.0
2023-03-14 11:20:00,114.06,114.27,113.95,114.25,20465.0,106.5718,106.768,106.469,106.7493,20465.0
2023-03-14 11:30:00,114.2,114.25,114.05,114.13,9789.0,106.7026,106.7493,106.5624,106.6372,9789.0
2023-03-14 11:40:00,114.14,114.17,114.01,114.04,8824.0,106.6465,106.6745,106.525,106.5531,8824.0
2023-03-14 11:50:00,114.09,114.31,114.09,114.18,8044.0,106.5998,106.8054,106.5998,106.6839,8044.0
2023-03-14 12:00:00,114.19,114.3,114.11,114.22,6371.0,106.6932,106.796,106.6185,106.7213,6371.0
2023-03-14 12:10:00,114.22,114.33,114.03,114.04,8118.0,106.7213,106.824,106.5437,106.5531,8118.0
2023-03-14 12:20:00,113.98,114.0,113.58,113.59,7975.0,106.497,106.5157,106.1233,106.1326,7975.0
2023-03-14 12:30:00,113.53,113.84,113.5,113.77,5510.0,106.0766,106.3662,106.0485,106.3008,5510.0
2023-03-14 12:40:00,113.67,113.78,113.5,113.78,7140.0,106.2074,106.3101,106.0485,106.3101,7140.0
2023-03-14 12:50:00,113.79,113.83,113.46,113.6,4956.0,106.3195,106.3569,106.0112,106.142,4956.0
2023-03-14 13:00:00,113.57,113.69,113.29,113.31,6986.0,106.1139,106.2261,105.8523,105.871,6986.0
2023-03-14 13:10:00,113.25,113.25,112.41,112.83,13257.0,105.8149,105.8149,105.0301,105.4225,13257.0
2023-03-14 13:20:00,112.79,113.11,112.57,113.05,7014.0,105.3851,105.6841,105.1796,105.6281,7014.0
2023-03-14 13:30:00,112.98,113.08,112.79,113.08,10151.0,105.5627,105.6561,105.3851,105.6561,10151.0
2023-03-14 13:40:00,113.09,113.11,112.54,112.62,13038.0,105.6654,105.6841,105.1516,105.2263,13038.0
2023-03-14 13:50:00,112.67,112.67,112.11,112.16,11038.0,105.273,105.273,104.7498,104.7965,11038.0
2023-03-14 14:00:00,112.18,112.27,111.55,111.82,17851.0,104.8152,104.8993,104.2265,104.4788,17851.0
2023-03-14 14:10:00,111.82,112.01,111.64,111.88,11984.0,104.4788,104.6563,104.3106,104.5349,11984.0
2023-03-14 14:20:00,111.86,112.56,111.71,112.43,14718.0,104.5162,105.1702,104.376,105.0488,14718.0
2023-03-14 14:30:00,112.47,112.64,112.33,112.6,17018.0,105.0861,105.245,104.9553,105.2076,17018.0
2023-03-14 14:40:00,112.61,112.64,112.35,112.5,9261.0,105.217,105.245,104.974,105.1142,9261.0
2023-03-14 14:50:00,112.42,112.58,112.07,112.15,14685.0,105.0394,105.1889,104.7124,104.7872,14685.0
2023-03-14 15:00:00,112.16,112.34,111.74,111.89,41288.0,104.7965,104.9647,104.4041,104.5442,41288.0
2023-03-14 15:10:00,111.8,111.88,111.38,111.88,36164.0,104.4601,104.5349,104.0677,104.5349,36164.0
2023-03-14 15:20:00,111.9,111.9,111.56,111.84,17456.0,104.5536,104.5536,104.2359,104.4975,17456.0
2023-03-14 15:30:00,111.82,112.36,111.66,112.15,15764.0,104.4788,104.9834,104.3293,104.7872,15764.0
2023-03-14 15:40:00,112.11,112.56,112.09,112.48,24788.0,104.7498,105.1702,104.7311,105.0955,24788.0
2023-03-14 15:50:00,112.46,113.36,112.28,113.3,260040.0,105.0768,105.9177,104.9086,105.8617,260040.0
2023-03-15 09:30:00,111.14,112.21,111.01,111.72,35102.0,103.8435,104.8432,103.722,104.3854,35102.0
2023-03-15 09:40:00,111.54,111.96,111.24,111.58,10862.0,104.2172,104.6096,103.9369,104.2546,10862.0
2023-03-15 09:50:00,111.42,111.73,111.21,111.25,25899.0,104.1051,104.3947,103.9089,103.9462,25899.0
2023-03-15 10:00:00,111.26,111.5,110.63,111.13,45434.0,103.9556,104.1798,103.3669,103.8341,45434.0
2023-03-15 10:10:00,111.14,111.33,110.8,110.97,15543.0,103.8435,104.021,103.5258,103.6846,15543.0
2023-03-15 10:20:00,110.98,111.24,110.9,111.09,19329.0,103.694,103.9369,103.6192,103.7967,19329.0
2023-03-15 10:30:00,110.95,111.14,110.67,110.89,14566.0,103.6659,103.8435,103.4043,103.6099,14566.0
2023-03-15 10:40:00,110.87,111.0,110.67,110.73,13326.0,103.5912,103.7127,103.4043,103.4604,13326.0
2023-03-15 10:50:00,110.69,110.98,110.46,110.96,25566.0,103.423,103.694,103.2081,103.6753,25566.0
2023-03-15 11:00:00,110.92,111.1,110.68,110.92,14513.0,103.6379,103.8061,103.4137,103.6379,14513.0
2023-03-15 11:10:00,110.88,111.17,110.85,111.12,10478.0,103.6005,103.8715,103.5725,103.8248,10478.0
2023-03-15 11:20:00,111.11,111.11,110.48,110.62,11323.0,103.8154,103.8154,103.2268,103.3576,11323.0
2023-03-15 11:30:00,110.59,110.95,110.56,110.95,13895.0,103.3296,103.6659,103.3015,103.6659,13895.0
2023-03-15 11:40:00,110.88,111.27,110.85,111.16,9662.0,103.6005,103.9649,103.5725,103.8622,9662.0
2023-03-15 11:50:00,111.19,111.19,110.7,110.73,12405.0,103.8902,103.8902,103.4324,103.4604,12405.0
2023-03-15 12:00:00,110.78,110.92,110.2,110.29,15632.0,103.5071,103.6379,102.9652,103.0493,15632.0
2023-03-15 12:10:00,110.26,110.28,109.94,109.97,19489.0,103.0212,103.0399,102.7222,102.7503,19489.0
2023-03-15 12:20:00,110.0,110.35,109.94,110.33,42043.0,102.7783,103.1053,102.7222,103.0866,42043.0
2023-03-15 12:30:00,110.27,110.46,110.1,110.17,10752.0,103.0306,103.2081,102.8717,102.9371,10752.0
2023-03-15 12:40:00,110.17,110.42,110.02,110.42,10906.0,102.9371,103.1707,102.797,103.1707,10906.0
2023-03-15 12:50:00,110.42,110.42,110.07,110.35,35420.0,103.1707,103.1707,102.8437,103.1053,35420.0
2023-03-15 13:00:00,110.28,110.6,110.14,110.47,10342.0,103.0399,103.3389,102.9091,103.2175,10342.0
2023-03-15 13:10:00,110.5,110.9,110.5,110.7,9681.0,103.2455,103.6192,103.2455,103.4324,9681.0
2023-03-15 13:20:00,110.71,110.8,110.53,110.66,11407.0,103.4417,103.5258,103.2735,103.395,11407.0
2023-03-15 13:30:00,110.64,110.73,110.37,110.37,9768.0,103.3763,103.4604,103.124,103.124,9768.0
2023-03-15 13:40:00,110.37,110.47,110.3,110.41,25911.0,103.124,103.2175,103.0586,103.1614,25911.0
2023-03-15 13:50:00,110.37,110.9,110.36,110.69,11084.0,103.124,103.6192,103.1147,103.423,11084.0
2023-03-15 14:00:00,110.67,110.67,110.41,110.49,9640.0,103.4043,103.4043,103.1614,103.2361,9640.0
2023-03-15 14:10:00,110.49,110.8,110.46,110.8,12482.0,103.2361,103.5258,103.2081,103.5258,12482.0
2023-03-15 14:20:00,110.8,111.8,110.8,111.44,17239.0,103.5258,104.4601,103.5258,104.1238,17239.0
2023-03-15 14:30:00,111.62,111.85,111.42,111.72,15268.0,104.292,104.5069,104.1051,104.3854,15268.0
2023-03-15 14:40:00,111.61,111.89,111.46,111.46,7711.0,104.2826,104.5442,104.1425,104.1425,7711.0
2023-03-15 14:50:00,111.55,111.85,111.32,111.83,14325.0,104.2265,104.5069,104.0116,104.4882,14325.0
2023-03-15 15:00:00,111.85,112.36,111.79,111.79,21203.0,104.5069,104.9834,104.4508,104.4508,21203.0
2023-03-15 15:10:00,111.81,112.24,111.73,112.08,17599.0,104.4695,104.8712,104.3947,104.7218,17599.0
2023-03-15 15:20:00,112.02,112.21,111.9,112.02,23412.0,104.6657,104.8432,104.5536,104.6657,23412.0
2023-03-15 15:30:00,111.97,112.18,111.35,111.47,35494.0,104.619,104.8152,104.0397,104.1518,35494.0
2023-03-15 15:40:00,111.5,111.5,111.02,111.25,31602.0,104.1798,104.1798,103.7313,103.9462,31602.0
2023-03-15 15:50:00,111.23,111.86,110.84,111.76,175166.0,103.9276,104.5162,103.5632,104.4228,175166.0
2023-03-16 09:30:00,112.83,112.9,111.56,112.53,46571.0,105.4225,105.4879,104.2359,105.1422,46571.0
2023-03-16 09:40:00,112.69,113.31,112.64,112.96,19445.0,105.2917,105.871,105.245,105.544,19445.0
2023-03-16 09:50:00,112.99,113.53,112.99,113.5,23919.0,105.572,106.0766,105.572,106.0485,23919.0
2023-03-16 10:00:00,113.57,113.57,112.9,112.94,18516.0,106.1139,106.1139,105.4879,105.5253,18516.0
2023-03-16 10:10:00,112.99,113.27,112.62,112.7,13217.0,105.572,105.8336,105.2263,105.301,13217.0
2023-03-16 10:20:00,112.64,112.98,112.53,112.74,12651.0,105.245,105.5627,105.1422,105.3384,12651.0
2023-03-16 10:30:00,112.75,112.84,112.51,112.65,11652.0,105.3478,105.4319,105.1235,105.2543,11652.0
2023-03-16 10:40:00,112.77,113.67,112.77,113.5,18508.0,105.3665,106.2074,105.3665,106.0485,18508.0
2023-03-16 10:50:00,113.66,113.85,113.43,113.65,24437.0,106.198,106.3755,105.9831,106.1887,24437.0
2023-03-16 11:00:00,113.71,114.14,113.53,114.06,18260.0,106.2447,106.6465,106.0766,106.5718,18260.0
2023-03-16 11:10:00,114.11,114.15,113.79,113.93,16941.0,106.6185,106.6559,106.3195,106.4503,16941.0
2023-03-16 11:20:00,113.93,114.38,113.72,114.37,28360.0,106.4503,106.8708,106.2541,106.8614,28360.0
2023-03-16 11:30:00,114.39,114.39,113.91,114.02,8924.0,106.8801,106.8801,106.4316,106.5344,8924.0
2023-03-16 11:40:00,113.99,114.36,113.98,114.14,11168.0,106.5064,106.8521,106.497,106.6465,11168.0
2023-03-16 11:50:00,114.12,114.69,114.06,114.38,11525.0,106.6278,107.1604,106.5718,106.8708,11525.0
2023-03-16 12:00:00,114.44,114.53,114.1,114.17,12559.0,106.9268,107.0109,106.6091,106.6745,12559.0
2023-03-16 12:10:00,114.18,114.18,113.7,114.11,6339.0,106.6839,106.6839,106.2354,106.6185,6339.0
2023-03-16 12:20:00,114.13,114.25,113.98,114.03,13348.0,106.6372,106.7493,106.497,106.5437,13348.0
2023-03-16 12:30:00,114.07,114.1,113.8,114.02,11744.0,106.5811,106.6091,106.3288,106.5344,11744.0
2023-03-16 12:40:00,113.93,114.25,113.91,114.25,9294.0,106.4503,106.7493,106.4316,106.7493,9294.0
2023-03-16 12:50:00,114.32,114.45,114.16,114.41,8039.0,106.8147,106.9362,106.6652,106.8988,8039.0
2023-03-16 13:00:00,114.48,114.88,114.47,114.78,14204.0,106.9642,107.3379,106.9548,107.2445,14204.0
2023-03-16 13:10:00,114.83,114.87,114.08,114.35,7881.0,107.2912,107.3286,106.5904,106.8427,7881.0
2023-03-16 13:20:00,114.35,114.67,114.22,114.5,12335.0,106.8427,107.1417,106.7213,106.9829,12335.0
2023-03-16 13:30:00,114.51,114.56,114.26,114.45,9275.0,106.9922,107.0389,106.7586,106.9362,9275.0
2023-03-16 13:40:00,114.49,114.61,114.42,114.46,7431.0,106.9735,107.0857,106.9081,106.9455,7431.0
2023-03-16 13:50:00,114.45,114.79,114.18,114.62,11329.0,106.9362,107.2538,106.6839,107.095,11329.0
2023-03-16 14:00:00,114.61,114.77,114.52,114.77,38789.0,107.0857,107.2352,107.0016,107.2352,38789.0
2023-03-16 14:10:00,114.83,114.9,114.68,114.87,6623.0,107.2912,107.3566,107.1511,107.3286,6623.0
2023-03-16 14:20:00,114.95,115.02,114.84,114.99,15038.0,107.4033,107.4687,107.3006,107.4407,15038.0
2023-03-16 14:30:00,114.98,115.02,114.63,115.02,17716.0,107.4314,107.4687,107.1043,107.4687,17716.0
2023-03-16 14:40:00,115.1,115.24,114.98,115.11,8534.0,107.5435,107.6743,107.4314,107.5528,8534.0
2023-03-16 14:50:00,115.11,115.27,115.09,115.13,9793.0,107.5528,107.7023,107.5341,107.5715,9793.0
2023-03-16 15:00:00,115.14,115.57,115.06,115.45,15491.0,107.5809,107.9826,107.5061,107.8705,15491.0
2023-03-16 15:10:00,115.52,115.71,115.46,115.63,20584.0,107.9359,108.1134,107.8799,108.0387,20584.0
2023-03-16 15:20:00,115.64,116.1,115.63,115.97,23238.0,108.048,108.4778,108.0387,108.3564,23238.0
2023-03-16 15:30:00,115.93,115.96,115.53,115.68,28318.0,108.319,108.347,107.9453,108.0854,28318.0
2023-03-16 15:40:00,115.67,115.94,115.5,115.68,37949.0,108.0761,108.3283,107.9172,108.0854,37949.0
2023-03-16 15:50:00,115.68,115.89,115.52,115.75,118909.0,108.0854,108.2816,107.9359,108.1508,118909.0
2023-03-17 09:30:00,116.21,116.56,115.84,116.42,154166.0,108.5806,108.9076,108.2349,108.7768,154166.0
2023-03-17 09:40:00,116.39,116.65,115.37,115.39,40598.0,108.7488,108.9917,107.7958,107.8144,40598.0
2023-03-17 09:50:00,115.46,115.97,115.46,115.62,8636.0,107.8799,108.3564,107.8799,108.0293,8636.0
2023-03-17 10:00:00,115.83,116.48,115.76,116.1,11462.0,108.2256,108.8329,108.1602,108.4778,11462.0
2023-03-17 10:10:00,116.04,116.3,115.3,115.3,12413.0,108.4218,108.6647,107.7304,107.7304,12413.0
2023-03-17 10:20:00,115.34,115.4,114.8,115.02,11107.0,107.7677,107.8238,107.2632,107.4687,11107.0
2023-03-17 10:30:00,115.06,115.18,114.25,114.57,17053.0,107.5061,107.6182,106.7493,107.0483,17053.0
2023-03-17 10:40:00,114.54,114.54,113.85,114.28,10138.0,107.0203,107.0203,106.3755,106.7773,10138.0
2023-03-17 10:50:00,114.27,114.34,113.89,114.11,18008.0,106.768,106.8334,106.4129,106.6185,18008.0
2023-03-17 11:00:00,113.97,114.03,113.68,113.92,10834.0,106.4877,106.5437,106.2167,106.441,10834.0
2023-03-17 11:10:00,113.87,114.5,113.82,114.43,11762.0,106.3942,106.9829,106.3475,106.9175,11762.0
2023-03-17 11:20:00,114.54,114.57,113.69,114.04,11003.0,107.0203,107.0483,106.2261,106.5531,11003.0
2023-03-17 11:30:00,114.05,114.35,113.94,113.94,6353.0,106.5624,106.8427,106.4596,106.4596,6353.0
2023-03-17 11:40:00,113.91,114.25,113.78,114.22,11149.0,106.4316,106.7493,106.3101,106.7213,11149.0
2023-03-17 11:50:00,114.25,114.51,114.17,114.48,7747.0,106.7493,106.9922,106.6745,106.9642,7747.0
2023-03-17 12:00:00,114.52,114.58,114.21,114.55,7179.0,107.0016,107.0576,106.7119,107.0296,7179.0
2023-03-17 12:10:00,114.52,114.52,114.12,114.18,6101.0,107.0016,107.0016,106.6278,106.6839,6101.0
2023-03-17 12:20:00,114.18,114.34,114.03,114.31,4995.0,106.6839,106.8334,106.5437,106.8054,4995.0
2023-03-17 12:30:00,114.44,114.85,114.42,114.42,10493.0,106.9268,107.3099,106.9081,106.9081,10493.0
2023-03-17 12:40:00,114.43,114.52,114.15,114.19,4371.0,106.9175,107.0016,106.6559,106.6932,4371.0
2023-03-17 12:50:00,114.22,114.35,114.04,114.22,6789.0,106.7213,106.8427,106.5531,106.7213,6789.0
2023-03-17 13:00:00,114.27,114.49,114.2,114.49,6151.0,106.768,106.9735,106.7026,106.9735,6151.0
2023-03-17 13:10:00,114.47,114.69,114.45,114.49,9610.0,106.9548,107.1604,106.9362,106.9735,9610.0
2023-03-17 13:20:00,114.54,114.78,114.41,114.51,7636.0,107.0203,107.2445,106.8988,106.9922,7636.0
2023-03-17 13:30:00,114.47,114.63,114.16,114.41,8591.0,106.9548,107.1043,106.6652,106.8988,8591.0
2023-03-17 13:40:00,114.35,114.35,114.08,114.3,7356.0,106.8427,106.8427,106.5904,106.796,7356.0
2023-03-17 13:50:00,114.3,114.38,114.02,114.22,5532.0,106.796,106.8708,106.5344,106.7213,5532.0
2023-03-17 14:00:00,114.26,114.5,113.89,113.95,14686.0,106.7586,106.9829,106.4129,106.469,14686.0
2023-03-17 14:10:00,113.91,113.96,113.6,113.7,9752.0,106.4316,106.4783,106.142,106.2354,9752.0
2023-03-17 14:20:00,113.7,113.75,113.46,113.46,9889.0,106.2354,106.2821,106.0112,106.0112,9889.0
2023-03-17 14:30:00,113.45,113.67,113.29,113.37,8558.0,106.0018,106.2074,105.8523,105.9271,8558.0
2023-03-17 14:40:00,113.32,113.44,113.21,113.35,10560.0,105.8803,105.9925,105.7776,105.9084,10560.0
2023-03-17 14:50:00,113.35,113.69,113.15,113.59,11612.0,105.9084,106.2261,105.7215,106.1326,11612.0
2023-03-17 15:00:00,113.64,113.74,113.44,113.58,12354.0,106.1793,106.2728,105.9925,106.1233,12354.0
2023-03-17 15:10:00,113.51,113.9,113.44,113.86,16688.0,106.0579,106.4223,105.9925,106.3849,16688.0
2023-03-17 15:20:00,113.89,114.01,113.76,113.94,15156.0,106.4129,106.525,106.2915,106.4596,15156.0
2023-03-17 15:30:00,113.95,114.0,113.46,113.71,18026.0,106.469,106.5157,106.0112,106.2447,18026.0
2023-03-17 15:40:00,113.73,113.87,113.66,113.86,47547.0,106.2634,106.3942,106.198,106.3849,47547.0
2023-03-17 15:50:00,113.83,114.44,113.83,114.09,163255.0,106.3569,106.9268,106.3569,106.5998,163255.0
2023-03-20 09:30:00,114.33,114.71,113.86,114.4,36335.0,106.824,107.1791,106.3849,106.8894,36335.0
2023-03-20 09:40:00,114.55,114.69,114.21,114.59,7710.0,107.0296,107.1604,106.7119,107.067,7710.0
2023-03-20 09:50:00,114.68,115.32,114.48,115.22,34906.0,107.1511,107.749,106.9642,107.6556,34906.0
2023-03-20 10:00:00,115.19,115.71,115.19,115.48,15715.0,107.6276,108.1134,107.6276,107.8985,15715.0
2023-03-20 10:10:00,115.53,115.67,115.05,115.06,20566.0,107.9453,108.0761,107.4968,107.5061,20566.0
2023-03-20 10:20:00,115.11,115.45,115.02,115.34,14421.0,107.5528,107.8705,107.4687,107.7677,14421.0
2023-03-20 10:30:00,115.42,115.51,115.01,115.01,11655.0,107.8425,107.9266,107.4594,107.4594,11655.0
2023-03-20 10:40:00,115.01,115.4,115.0,115.23,8758.0,107.4594,107.8238,107.4501,107.665,8758.0
2023-03-20 10:50:00,115.3,115.31,115.03,115.31,5915.0,107.7304,107.7397,107.4781,107.7397,5915.0
2023-03-20 11:00:00,115.35,115.79,115.31,115.68,8554.0,107.7771,108.1882,107.7397,108.0854,8554.0
2023-03-20 11:10:00,115.58,115.59,115.26,115.33,7661.0,107.992,108.0013,107.693,107.7584,7661.0
2023-03-20 11:20:00,115.33,115.65,115.16,115.54,9598.0,107.7584,108.0574,107.5995,107.9546,9598.0
2023-03-20 11:30:00,115.55,115.7,115.34,115.59,22596.0,107.9639,108.1041,107.7677,108.0013,22596.0
2023-03-20 11:40:00,115.53,115.58,115.25,115.31,5871.0,107.9453,107.992,107.6836,107.7397,5871.0
2023-03-20 11:50:00,115.25,115.35,114.56,114.61,19862.0,107.6836,107.7771,107.0389,107.0857,19862.0
2023-03-20 12:00:00,114.59,114.7,114.47,114.47,4495.0,107.067,107.1697,106.9548,106.9548,4495.0
2023-03-20 12:10:00,114.33,114.37,113.99,114.16,13480.0,106.824,106.8614,106.5064,106.6652,13480.0
2023-03-20 12:20:00,114.21,114.6,114.21,114.49,8590.0,106.7119,107.0763,106.7119,106.9735,8590.0
2023-03-20 12:30:00,114.53,114.62,114.45,114.51,4775.0,107.0109,107.095,106.9362,106.9922,4775.0
2023-03-20 12:40:00,114.57,114.75,114.52,114.66,13682.0,107.0483,107.2165,107.0016,107.1324,13682.0
2023-03-20 12:50:00,114.81,114.96,114.75,114.75,5459.0,107.2725,107.4127,107.2165,107.2165,5459.0
2023-03-20 13:00:00,114.76,114.89,114.61,114.71,6021.0,107.2258,107.3473,107.0857,107.1791,6021.0
2023-03-20 13:10:00,114.74,115.05,114.74,114.9,8272.0,107.2071,107.4968,107.2071,107.3566,8272.0
2023-03-20 13:20:00,114.92,114.98,114.72,114.74,5115.0,107.3753,107.4314,107.1884,107.2071,5115.0
2023-03-20 13:30:00,114.84,114.88,114.71,114.84,6238.0,107.3006,107.3379,107.1791,107.3006,6238.0
2023-03-20 13:40:00,114.92,115.03,114.85,114.98,6655.0,107.3753,107.4781,107.3099,107.4314,6655.0
2023-03-20 13:50:00,114.95,115.14,114.77,115.08,22425.0,107.4033,107.5809,107.2352,107.5248,22425.0
2023-03-20 14:00:00,115.05,115.09,114.79,114.79,17653.0,107.4968,107.5341,107.2538,107.2538,17653.0
2023-03-20 14:10:00,114.8,114.99,114.73,114.96,7289.0,107.2632,107.4407,107.1978,107.4127,7289.0
2023-03-20 14:20:00,114.94,115.24,114.92,115.08,7083.0,107.394,107.6743,107.3753,107.5248,7083.0
2023-03-20 14:30:00,115.09,115.16,114.91,114.92,16595.0,107.5341,107.5995,107.366,107.3753,16595.0
2023-03-20 14:40:00,114.91,115.24,114.82,115.17,6574.0,107.366,107.6743,107.2819,107.6089,6574.0
2023-03-20 14:50:00,115.19,115.35,115.06,115.11,7713.0,107.6276,107.7771,107.5061,107.5528,7713.0
2023-03-20 15:00:00,115.08,115.31,115.05,115.05,10157.0,107.5248,107.7397,107.4968,107.4968,10157.0
2023-03-20 15:10:00,115.08,115.17,114.97,115.13,23943.0,107.5248,107.6089,107.422,107.5715,23943.0
2023-03-20 15:20:00,115.12,115.27,114.93,115.19,13297.0,107.5622,107.7023,107.3846,107.6276,13297.0
2023-03-20 15:30:00,115.16,115.39,115.14,115.3,16008.0,107.5995,107.8144,107.5809,107.7304,16008.0
2023-03-20 15:40:00,115.35,115.62,115.31,115.59,16223.0,107.7771,108.0293,107.7397,108.0013,16223.0
2023-03-20 15:50:00,115.6,115.78,115.07,115.12,164263.0,108.0107,108.1788,107.5155,107.5622,164263.0
2023-03-21 09:30:00,116.05,117.21,115.83,116.89,42385.0,108.4311,109.515,108.2256,109.216,42385.0
2023-03-21 09:40:00,116.92,117.17,116.79,116.96,12835.0,109.244,109.4776,109.1225,109.2814,12835.0
2023-03-21 09:50:00,116.9,117.51,116.77,117.39,18975.0,109.2253,109.7953,109.1038,109.6831,18975.0
2023-03-21 10:00:00,117.42,117.75,116.89,116.99,19548.0,109.7112,110.0195,109.216,109.3094,19548.0
2023-03-21 10:10:00,117.02,117.12,116.35,116.48,11942.0,109.3374,109.4309,108.7114,108.8329,11942.0
2023-03-21 10:20:00,116.43,116.47,116.0,116.47,9537.0,108.7862,108.8235,108.3844,108.8235,9537.0
2023-03-21 10:30:00,116.43,116.58,116.25,116.41,7199.0,108.7862,108.9263,108.618,108.7675,7199.0
2023-03-21 10:40:00,116.34,116.48,116.24,116.45,9399.0,108.7021,108.8329,108.6086,108.8049,9399.0
2023-03-21 10:50:00,116.44,116.44,115.72,115.89,7540.0,108.7955,108.7955,108.1228,108.2816,7540.0
2023-03-21 11:00:00,115.9,116.06,115.71,115.95,12068.0,108.291,108.4405,108.1134,108.3377,12068.0
2023-03-21 11:10:00,116.0,116.51,115.94,116.49,8743.0,108.3844,108.8609,108.3283,108.8422,8743.0
2023-03-21 11:20:00,116.49,116.49,116.22,116.3,8727.0,108.8422,108.8422,108.59,108.6647,8727.0
2023-03-21 11:30:00,116.33,116.42,115.77,115.82,25232.0,108.6927,108.7768,108.1695,108.2162,25232.0
2023-03-21 11:40:00,115.85,115.91,115.1,115.32,19304.0,108.2442,108.3003,107.5435,107.749,19304.0
2023-03-21 11:50:00,115.46,115.48,115.04,115.05,8742.0,107.8799,107.8985,107.4874,107.4968,8742.0
2023-03-21 12:00:00,115.0,115.43,114.94,115.39,16542.0,107.4501,107.8518,107.394,107.8144,16542.0
2023-03-21 12:10:00,115.35,115.57,115.32,115.39,5570.0,107.7771,107.9826,107.749,107.8144,5570.0
2023-03-21 12:20:00,115.4,115.61,115.36,115.61,5644.0,107.8238,108.02,107.7864,108.02,5644.0
2023-03-21 12:30:00,115.63,115.76,115.56,115.57,4856.0,108.0387,108.1602,107.9733,107.9826,4856.0
2023-03-21 12:40:00,115.54,115.68,115.42,115.68,12699.0,107.9546,108.0854,107.8425,108.0854,12699.0
2023-03-21 12:50:00,115.67,115.89,115.66,115.79,15900.0,108.0761,108.2816,108.0667,108.1882,15900.0
2023-03-21 13:00:00,115.8,115.84,115.67,115.76,10404.0,108.1975,108.2349,108.0761,108.1602,10404.0
2023-03-21 13:10:00,115.75,116.01,115.75,115.99,17038.0,108.1508,108.3937,108.1508,108.3751,17038.0
2023-03-21 13:20:00,116.01,116.01,115.66,115.99,8035.0,108.3937,108.3937,108.0667,108.3751,8035.0
2023-03-21 13:30:00,116.05,116.12,115.94,115.99,10161.0,108.4311,108.4965,108.3283,108.3751,10161.0
2023-03-21 13:40:00,115.95,116.11,115.94,116.0,9183.0,108.3377,108.4872,108.3283,108.3844,9183.0
2023-03-21 13:50:00,116.01,116.1,115.88,115.93,12088.0,108.3937,108.4778,108.2723,108.319,12088.0
2023-03-21 14:00:00,115.93,116.03,115.85,115.99,14265.0,108.319,108.4124,108.2442,108.3751,14265.0
2023-03-21 14:10:00,116.06,116.11,115.99,116.08,8704.0,108.4405,108.4872,108.3751,108.4591,8704.0
2023-03-21 14:20:00,116.08,116.14,115.99,116.09,4993.0,108.4591,108.5152,108.3751,108.4685,4993.0
2023-03-21 14:30:00,116.18,116.42,116.18,116.27,7249.0,108.5526,108.7768,108.5526,108.6367,7249.0
2023-03-21 14:40:00,116.29,116.56,116.28,116.55,8400.0,108.6554,108.9076,108.646,108.8983,8400.0
2023-03-21 14:50:00,116.57,116.66,116.35,116.53,10274.0,108.917,109.0011,108.7114,108.8796,10274.0
2023-03-21 15:00:00,116.48,116.6,116.48,116.56,9911.0,108.8329,108.945,108.8329,108.9076,9911.0
2023-03-21 15:10:00,116.54,116.78,116.48,116.75,9730.0,108.8889,109.1132,108.8329,109.0852,9730.0
2023-03-21 15:20:00,116.77,116.89,116.64,116.88,28071.0,109.1038,109.216,108.9824,109.2066,28071.0
2023-03-21 15:30:00,116.89,117.06,116.63,117.06,33014.0,109.216,109.3748,108.973,109.3748,33014.0
2023-03-21 15:40:00,117.06,117.16,116.94,117.05,35352.0,109.3748,109.4682,109.2627,109.3655,35352.0
2023-03-21 15:50:00,117.0,117.1,116.59,116.75,184889.0,109.3187,109.4122,108.9357,109.0852,184889.0
2023-03-22 09:30:00,116.23,116.69,116.13,116.62,30694.0,108.5993,109.0291,108.5059,108.9637,30694.0
2023-03-22 09:40:00,116.65,117.02,116.51,116.95,13092.0,108.9917,109.3374,108.8609,109.272,13092.0
2023-03-22 09:50:00,116.92,117.29,116.92,117.16,5784.0,109.244,109.5897,109.244,109.4682,5784.0
2023-03-22 10:00:00,117.18,117.23,116.96,117.23,16081.0,109.4869,109.5336,109.2814,109.5336,16081.0
2023-03-22 10:10:00,117.26,117.26,116.82,117.04,8950.0,109.5617,109.5617,109.1506,109.3561,8950.0
2023-03-22 10:20:00,117.12,117.27,116.93,117.25,10527.0,109.4309,109.571,109.2533,109.5523,10527.0
2023-03-22 10:30:00,117.26,117.31,116.88,116.94,5537.0,109.5617,109.6084,109.2066,109.2627,5537.0
2023-03-22 10:40:00,116.91,116.97,116.64,116.76,16286.0,109.2347,109.2907,108.9824,109.0945,16286.0
2023-03-22 10:50:00,116.75,116.76,116.51,116.67,4149.0,109.0852,109.0945,108.8609,109.0104,4149.0
2023-03-22 11:00:00,116.76,116.79,116.62,116.62,7372.0,109.0945,109.1225,108.9637,108.9637,7372.0
2023-03-22 11:10:00,116.66,116.96,116.58,116.81,23735.0,109.0011,109.2814,108.9263,109.1412,23735.0
2023-03-22 11:20:00,116.79,116.87,116.62,116.62,7016.0,109.1225,109.1973,108.9637,108.9637,7016.0
2023-03-22 11:30:00,116.64,116.79,116.61,116.7,7584.0,108.9824,109.1225,108.9544,109.0384,7584.0
2023-03-22 11:40:00,116.75,116.83,116.66,116.78,7144.0,109.0852,109.1599,109.0011,109.1132,7144.0
2023-03-22 11:50:00,116.76,116.88,116.64,116.69,11801.0,109.0945,109.2066,108.9824,109.0291,11801.0
2023-03-22 12:00:00,116.64,116.68,116.21,116.21,10893.0,108.9824,109.0198,108.5806,108.5806,10893.0
2023-03-22 12:10:00,116.11,116.23,115.86,115.95,7485.0,108.4872,108.5993,108.2536,108.3377,7485.0
2023-03-22 12:20:00,115.92,115.96,115.68,115.68,7639.0,108.3097,108.347,108.0854,108.0854,7639.0
2023-03-22 12:30:00,115.66,115.84,115.59,115.84,16360.0,108.0667,108.2349,108.0013,108.2349,16360.0
2023-03-22 12:40:00,115.88,115.96,115.86,115.95,5400.0,108.2723,108.347,108.2536,108.3377,5400.0
2023-03-22 12:50:00,115.97,116.01,115.89,115.95,6491.0,108.3564,108.3937,108.2816,108.3377,6491.0
2023-03-22 13:00:00,115.91,115.91,115.75,115.9,5479.0,108.3003,108.3003,108.1508,108.291,5479.0
2023-03-22 13:10:00,115.88,116.13,115.88,115.98,16837.0,108.2723,108.5059,108.2723,108.3657,16837.0
2023-03-22 13:20:00,115.99,116.27,115.97,116.24,18150.0,108.3751,108.6367,108.3564,108.6086,18150.0
2023-03-22 13:30:00,116.22,116.42,116.21,116.41,8084.0,108.59,108.7768,108.5806,108.7675,8084.0
2023-03-22 13:40:00,116.43,116.46,116.2,116.32,4852.0,108.7862,108.8142,108.5713,108.6834,4852.0
2023-03-22 13:50:00,116.33,116.67,116.33,116.61,6819.0,108.6927,109.0104,108.6927,108.9544,6819.0
2023-03-22 14:00:00,116.66,117.63,116.63,117.19,16825.0,109.0011,109.9074,108.973,109.4963,16825.0
2023-03-22 14:10:00,117.2,117.25,116.49,117.25,8017.0,109.5056,109.5523,108.8422,109.5523,8017.0
2023-03-22 14:20:00,117.13,117.19,116.79,117.19,7899.0,109.4402,109.4963,109.1225,109.4963,7899.0
2023-03-22 14:30:00,117.14,117.39,116.14,116.73,21753.0,109.4496,109.6831,108.5152,109.0665,21753.0
2023-03-22 14:40:00,116.81,118.02,116.81,117.88,17342.0,109.1412,110.2718,109.1412,110.141,17342.0
2023-03-22 14:50:00,117.83,118.07,116.62,116.65,17339.0,110.0943,110.3185,108.9637,108.9917,17339.0
2023-03-22 15:00:00,116.59,116.8,115.6,115.95,35833.0,108.9357,109.1319,108.0107,108.3377,35833.0
2023-03-22 15:10:00,115.98,116.9,115.8,116.65,21157.0,108.3657,109.2253,108.1975,108.9917,21157.0
2023-03-22 15:20:00,116.58,117.44,116.54,117.2,46046.0,108.9263,109.7299,108.8889,109.5056,46046.0
2023-03-22 15:30:00,117.2,117.2,116.11,116.19,34699.0,109.5056,109.5056,108.4872,108.5619,34699.0
2023-03-22 15:40:00,116.28,116.43,115.35,115.45,30805.0,108.646,108.7862,107.7771,107.8705,30805.0
2023-03-22 15:50:00,115.4,115.4,114.18,114.31,240143.0,107.8238,107.8238,106.6839,106.8054,240143.0
2023-03-23 09:30:00,115.96,116.59,115.85,116.41,27615.0,108.347,108.9357,108.2442,108.7675,27615.0
2023-03-23 09:40:00,116.48,117.05,116.25,116.73,28837.0,108.8329,109.3655,108.618,109.0665,28837.0
2023-03-23 09:50:00,116.72,116.93,116.55,116.86,13943.0,109.0571,109.2533,108.8983,109.1879,13943.0
2023-03-23 10:00:00,116.92,117.6,116.9,117.0,25450.0,109.244,109.8794,109.2253,109.3187,25450.0
2023-03-23 10:10:00,117.04,117.57,117.03,117.21,25598.0,109.3561,109.8513,109.3468,109.515,25598.0
2023-03-23 10:20:00,117.13,117.59,117.13,117.41,13016.0,109.4402,109.87,109.4402,109.7018,13016.0
2023-03-23 10:30:00,117.24,117.56,117.24,117.53,14950.0,109.543,109.842,109.543,109.814,14950.0
2023-03-23 10:40:00,117.58,117.74,117.32,117.7,15650.0,109.8607,110.0102,109.6177,109.9728,15650.0
2023-03-23 10:50:00,117.71,117.9,117.52,117.58,17196.0,109.9821,110.1597,109.8046,109.8607,17196.0
2023-03-23 11:00:00,117.59,117.94,117.51,117.78,24685.0,109.87,110.197,109.7953,110.0475,24685.0
2023-03-23 11:10:00,117.68,117.84,117.61,117.74,17729.0,109.9541,110.1036,109.8887,110.0102,17729.0
2023-03-23 11:20:00,117.74,117.82,117.36,117.36,14222.0,110.0102,110.0849,109.6551,109.6551,14222.0
2023-03-23 11:30:00,117.48,117.71,117.41,117.62,17023.0,109.7672,109.9821,109.7018,109.898,17023.0
2023-03-23 11:40:00,117.56,117.69,117.33,117.65,6371.0,109.842,109.9634,109.6271,109.9261,6371.0
2023-03-23 11:50:00,117.71,117.96,117.67,117.83,18334.0,109.9821,110.2157,109.9448,110.0943,18334.0
2023-03-23 12:00:00,117.77,117.87,117.6,117.74,6900.0,110.0382,110.1316,109.8794,110.0102,6900.0
2023-03-23 12:10:00,117.72,117.72,117.18,117.35,4802.0,109.9915,109.9915,109.4869,109.6458,4802.0
2023-03-23 12:20:00,117.35,117.71,117.24,117.59,7050.0,109.6458,109.9821,109.543,109.87,7050.0
2023-03-23 12:30:00,117.57,117.72,117.51,117.51,7494.0,109.8513,109.9915,109.7953,109.7953,7494.0
2023-03-23 12:40:00,117.4,117.53,117.15,117.29,5767.0,109.6925,109.814,109.4589,109.5897,5767.0
2023-03-23 12:50:00,117.26,117.37,117.15,117.25,4972.0,109.5617,109.6645,109.4589,109.5523,4972.0
2023-03-23 13:00:00,117.16,117.54,117.15,117.34,7375.0,109.4682,109.8233,109.4589,109.6364,7375.0
2023-03-23 13:10:00,117.35,117.35,116.99,117.1,7203.0,109.6458,109.6458,109.3094,109.4122,7203.0
2023-03-23 13:20:00,117.01,117.21,116.54,116.73,14491.0,109.3281,109.515,108.8889,109.0665,14491.0
2023-03-23 13:30:00,116.73,116.98,116.69,116.92,10194.0,109.0665,109.3001,109.0291,109.244,10194.0
2023-03-23 13:40:00,116.92,117.14,116.74,116.85,5899.0,109.244,109.4496,109.0758,109.1786,5899.0
2023-03-23 13:50:00,116.87,116.87,116.43,116.43,8232.0,109.1973,109.1973,108.7862,108.7862,8232.0
2023-03-23 14:00:00,116.56,116.66,116.29,116.3,6362.0,108.9076,109.0011,108.6554,108.6647,6362.0
2023-03-23 14:10:00,116.26,116.49,116.26,116.47,9221.0,108.6273,108.8422,108.6273,108.8235,9221.0
2023-03-23 14:20:00,116.39,116.39,115.5,115.56,7139.0,108.7488,108.7488,107.9172,107.9733,7139.0
2023-03-23 14:30:00,115.5,115.72,115.06,115.06,11645.0,107.9172,108.1228,107.5061,107.5061,11645.0
2023-03-23 14:40:00,115.09,115.12,114.63,114.86,12988.0,107.5341,107.5622,107.1043,107.3192,12988.0
2023-03-23 14:50:00,114.81,115.18,114.55,115.17,9064.0,107.2725,107.6182,107.0296,107.6089,9064.0
2023-03-23 15:00:00,115.25,116.11,115.21,115.58,21306.0,107.6836,108.4872,107.6463,107.992,21306.0
2023-03-23 15:10:00,115.75,115.82,115.24,115.34,16870.0,108.1508,108.2162,107.6743,107.7677,16870.0
2023-03-23 15:20:00,115.24,115.71,114.87,115.6,17319.0,107.6743,108.1134,107.3286,108.0107,17319.0
2023-03-23 15:30:00,115.51,115.9,115.31,115.73,17635.0,107.9266,108.291,107.7397,108.1321,17635.0
2023-03-23 15:40:00,115.69,116.43,115.61,116.12,22881.0,108.0948,108.7862,108.02,108.4965,22881.0
2023-03-23 15:50:00,116.18,116.73,116.14,116.34,139739.0,108.5526,109.0665,108.5152,108.7021,139739.0
2023-03-24 09:30:00,115.11,115.24,114.5,114.53,31497.0,107.5528,107.6743,106.9829,107.0109,31497.0
2023-03-24 09:40:00,114.58,114.67,113.86,114.13,35792.0,107.0576,107.1417,106.3849,106.6372,35792.0
2023-03-24 09:50:00,114.26,115.25,114.26,115.23,13989.0,106.7586,107.6836,106.7586,107.665,13989.0
2023-03-24 10:00:00,115.13,115.5,114.9,114.94,8966.0,107.5715,107.9172,107.3566,107.394,8966.0
2023-03-24 10:10:00,115.1,115.59,114.74,114.74,7654.0,107.5435,108.0013,107.2071,107.2071,7654.0
2023-03-24 10:20:00,114.74,115.13,114.35,114.95,12361.0,107.2071,107.5715,106.8427,107.4033,12361.0
2023-03-24 10:30:00,114.85,115.06,114.55,114.63,5730.0,107.3099,107.5061,107.0296,107.1043,5730.0
2023-03-24 10:40:00,114.58,114.77,114.36,114.56,6542.0,107.0576,107.2352,106.8521,107.0389,6542.0
2023-03-24 10:50:00,114.5,114.66,114.38,114.47,5525.0,106.9829,107.1324,106.8708,106.9548,5525.0
2023-03-24 11:00:00,114.47,114.55,113.95,113.95,9844.0,106.9548,107.0296,106.469,106.469,9844.0
2023-03-24 11:10:00,113.85,114.03,113.66,113.66,16375.0,106.3755,106.5437,106.198,106.198,16375.0
2023-03-24 11:20:00,113.65,113.89,113.57,113.66,17330.0,106.1887,106.4129,106.1139,106.198,17330.0
2023-03-24 11:30:00,113.65,113.65,113.41,113.5,8204.0,106.1887,106.1887,105.9644,106.0485,8204.0
2023-03-24 11:40:00,113.6,114.25,113.46,113.92,18982.0,106.142,106.7493,106.0112,106.441,18982.0
2023-03-24 11:50:00,113.94,114.34,113.72,114.19,15252.0,106.4596,106.8334,106.2541,106.6932,15252.0
2023-03-24 12:00:00,114.24,114.62,113.98,113.98,6567.0,106.7399,107.095,106.497,106.497,6567.0
2023-03-24 12:10:00,113.96,113.99,113.72,113.78,3527.0,106.4783,106.5064,106.2541,106.3101,3527.0
2023-03-24 12:20:00,113.73,114.03,113.73,114.03,4100.0,106.2634,106.5437,106.2634,106.5437,4100.0
2023-03-24 12:30:00,114.1,114.34,114.0,114.34,4382.0,106.6091,106.8334,106.5157,106.8334,4382.0
2023-03-24 12:40:00,114.31,114.73,114.24,114.58,4900.0,106.8054,107.1978,106.7399,107.0576,4900.0
2023-03-24 12:50:00,114.6,114.62,114.38,114.38,2900.0,107.0763,107.095,106.8708,106.8708,2900.0
2023-03-24 13:00:00,114.53,114.53,114.17,114.27,3600.0,107.0109,107.0109,106.6745,106.768,3600.0
2023-03-24 13:10:00,114.3,114.56,114.3,114.32,4750.0,106.796,107.0389,106.796,106.8147,4750.0
2023-03-24 13:20:00,114.36,114.71,114.33,114.53,7585.0,106.8521,107.1791,106.824,107.0109,7585.0
2023-03-24 13:30:00,114.58,114.71,114.49,114.61,4179.0,107.0576,107.1791,106.9735,107.0857,4179.0
2023-03-24 13:40:00,114.65,114.69,114.14,114.21,5090.0,107.123,107.1604,106.6465,106.7119,5090.0
2023-03-24 13:50:00,114.2,114.36,114.05,114.35,5750.0,106.7026,106.8521,106.5624,106.8427,5750.0
2023-03-24 14:00:00,114.41,114.54,114.3,114.47,6429.0,106.8988,107.0203,106.796,106.9548,6429.0
2023-03-24 14:10:00,114.43,114.55,114.32,114.39,4442.0,106.9175,107.0296,106.8147,106.8801,4442.0
2023-03-24 14:20:00,114.39,114.44,114.21,114.33,5186.0,106.8801,106.9268,106.7119,106.824,5186.0
2023-03-24 14:30:00,114.34,114.51,114.25,114.48,8721.0,106.8334,106.9922,106.7493,106.9642,8721.0
2023-03-24 14:40:00,114.5,114.7,114.38,114.59,8412.0,106.9829,107.1697,106.8708,107.067,8412.0
2023-03-24 14:50:00,114.59,114.64,114.42,114.6,7908.0,107.067,107.1137,106.9081,107.0763,7908.0
2023-03-24 15:00:00,114.64,114.65,114.27,114.4,8898.0,107.1137,107.123,106.768,106.8894,8898.0
2023-03-24 15:10:00,114.41,114.81,114.37,114.79,12050.0,106.8988,107.2725,106.8614,107.2538,12050.0
2023-03-24 15:20:00,114.78,115.11,114.7,114.83,15662.0,107.2445,107.5528,107.1697,107.2912,15662.0
2023-03-24 15:30:00,114.86,115.05,114.66,114.85,14364.0,107.3192,107.4968,107.1324,107.3099,14364.0
2023-03-24 15:40:00,114.88,114.98,114.6,114.79,50159.0,107.3379,107.4314,107.0763,107.2538,50159.0
2023-03-24 15:50:00,114.77,115.08,114.35,114.97,277341.0,107.2352,107.5248,106.8427,107.422,277341.0
2023-03-27 09:30:00,115.47,115.47,114.96,115.06,25188.0,107.8892,107.8892,107.4127,107.5061,25188.0
2023-03-27 09:40:00,115.03,115.67,115.02,115.65,17118.0,107.4781,108.0761,107.4687,108.0574,17118.0
2023-03-27 09:50:00,115.5,115.81,115.05,115.22,5023.0,107.9172,108.2069,107.4968,107.6556,5023.0
2023-03-27 10:00:00,115.22,115.3,114.92,115.07,3751.0,107.6556,107.7304,107.3753,107.5155,3751.0
2023-03-27 10:10:00,115.09,115.09,114.49,114.61,8488.0,107.5341,107.5341,106.9735,107.0857,8488.0
2023-03-27 10:20:00,114.66,114.7,114.2,114.22,6930.0,107.1324,107.1697,106.7026,106.7213,6930.0
2023-03-27 10:30:00,114.13,114.13,113.85,113.88,11026.0,106.6372,106.6372,106.3755,106.4036,11026.0
2023-03-27 10:40:00,113.94,113.98,113.52,113.66,19306.0,106.4596,106.497,106.0672,106.198,19306.0
2023-03-27 10:50:00,113.68,114.04,113.31,113.31,10561.0,106.2167,106.5531,105.871,105.871,10561.0
2023-03-27 11:00:00,113.39,113.5,112.82,112.82,18224.0,105.9457,106.0485,105.4132,105.4132,18224.0
2023-03-27 11:10:00,112.8,113.06,112.7,112.86,37878.0,105.3945,105.6374,105.301,105.4505,37878.0
2023-03-27 11:20:00,112.86,113.21,112.77,113.16,29663.0,105.4505,105.7776,105.3665,105.7308,29663.0
2023-03-27 11:30:00,113.2,113.29,113.05,113.16,9694.0,105.7682,105.8523,105.6281,105.7308,9694.0
2023-03-27 11:40:00,113.2,113.3,112.97,113.25,5128.0,105.7682,105.8617,105.5533,105.8149,5128.0
2023-03-27 11:50:00,113.22,113.24,112.87,113.06,6841.0,105.7869,105.8056,105.4599,105.6374,6841.0
2023-03-27 12:00:00,113.07,113.18,112.95,113.02,3768.0,105.6468,105.7495,105.5346,105.6,3768.0
2023-03-27 12:10:00,113.08,113.26,112.99,113.19,3151.0,105.6561,105.8243,105.572,105.7589,3151.0
2023-03-27 12:20:00,113.24,113.53,113.21,113.53,6654.0,105.8056,106.0766,105.7776,106.0766,6654.0
2023-03-27 12:30:00,113.52,113.52,113.07,113.2,6215.0,106.0672,106.0672,105.6468,105.7682,6215.0
2023-03-27 12:40:00,113.12,113.35,113.07,113.35,6014.0,105.6935,105.9084,105.6468,105.9084,6014.0
2023-03-27 12:50:00,113.37,113.52,113.37,113.5,2993.0,105.9271,106.0672,105.9271,106.0485,2993.0
2023-03-27 13:00:00,113.52,113.93,113.52,113.78,5609.0,106.0672,106.4503,106.0672,106.3101,5609.0
2023-03-27 13:10:00,113.78,113.78,113.57,113.68,3963.0,106.3101,106.3101,106.1139,106.2167,3963.0
2023-03-27 13:20:00,113.69,113.97,113.69,113.83,4037.0,106.2261,106.4877,106.2261,106.3569,4037.0
2023-03-27 13:30:00,113.88,114.0,113.78,113.97,7152.0,106.4036,106.5157,106.3101,106.4877,7152.0
2023-03-27 13:40:00,114.0,114.15,114.0,114.12,7747.0,106.5157,106.6559,106.5157,106.6278,7747.0
2023-03-27 13:50:00,114.12,114.15,113.82,113.83,5655.0,106.6278,106.6559,106.3475,106.3569,5655.0
2023-03-27 14:00:00,113.84,113.85,113.66,113.66,4601.0,106.3662,106.3755,106.198,106.198,4601.0
2023-03-27 14:10:00,113.66,113.93,113.63,113.93,4185.0,106.198,106.4503,106.17,106.4503,4185.0
2023-03-27 14:20:00,113.93,114.1,113.92,113.94,8469.0,106.4503,106.6091,106.441,106.4596,8469.0
2023-03-27 14:30:00,113.95,114.26,113.95,114.16,34252.0,106.469,106.7586,106.469,106.6652,34252.0
2023-03-27 14:40:00,114.12,114.32,114.08,114.18,6046.0,106.6278,106.8147,106.5904,106.6839,6046.0
2023-03-27 14:50:00,114.2,114.27,114.15,114.22,5198.0,106.7026,106.768,106.6559,106.7213,5198.0
2023-03-27 15:00:00,114.27,114.38,113.71,113.78,21188.0,106.768,106.8708,106.2447,106.3101,21188.0
2023-03-27 15:10:00,113.79,113.92,113.66,113.81,20983.0,106.3195,106.441,106.198,106.3382,20983.0
2023-03-27 15:20:00,113.79,113.79,113.63,113.71,9870.0,106.3195,106.3195,106.17,106.2447,9870.0
2023-03-27 15:30:00,113.62,113.71,113.31,113.37,12577.0,106.1606,106.2447,105.871,105.9271,12577.0
2023-03-27 15:40:00,113.38,113.56,113.22,113.23,34480.0,105.9364,106.1046,105.7869,105.7963,34480.0
2023-03-27 15:50:00,113.21,113.4,112.98,113.13,117774.0,105.7776,105.9551,105.5627,105.7028,117774.0
2023-03-28 09:30:00,112.77,113.06,112.27,112.41,21578.0,105.3665,105.6374,104.8993,105.0301,21578.0
2023-03-28 09:40:00,112.45,112.62,112.21,112.42,12416.0,105.0675,105.2263,104.8432,105.0394,12416.0
2023-03-28 09:50:00,112.49,112.66,112.15,112.31,8718.0,105.1048,105.2637,104.7872,104.9367,8718.0
2023-03-28 10:00:00,112.33,112.68,112.09,112.68,15783.0,104.9553,105.2824,104.7311,105.2824,15783.0
2023-03-28 10:10:00,112.7,112.96,112.55,112.8,11809.0,105.301,105.544,105.1609,105.3945,11809.0
2023-03-28 10:20:00,112.78,112.78,112.37,112.49,15376.0,105.3758,105.3758,104.9927,105.1048,15376.0
2023-03-28 10:30:00,112.47,112.47,111.79,111.96,15409.0,105.0861,105.0861,104.4508,104.6096,15409.0
2023-03-28 10:40:00,111.99,112.12,111.91,112.06,15375.0,104.6377,104.7591,104.5629,104.7031,15375.0
2023-03-28 10:50:00,112.11,112.22,112.03,112.2,11011.0,104.7498,104.8526,104.675,104.8339,11011.0
2023-03-28 11:00:00,112.17,112.48,112.16,112.34,11775.0,104.8058,105.0955,104.7965,104.9647,11775.0
2023-03-28 11:10:00,112.35,112.51,112.24,112.35,7917.0,104.974,105.1235,104.8712,104.974,7917.0
2023-03-28 11:20:00,112.23,112.33,112.11,112.3,7172.0,104.8619,104.9553,104.7498,104.9273,7172.0
2023-03-28 11:30:00,112.2,112.44,112.12,112.36,9910.0,104.8339,105.0581,104.7591,104.9834,9910.0
2023-03-28 11:40:00,112.4,112.4,111.98,111.99,6780.0,105.0207,105.0207,104.6283,104.6377,6780.0
2023-03-28 11:50:00,112.0,112.13,111.97,112.03,7614.0,104.647,104.7685,104.619,104.675,7614.0
2023-03-28 12:00:00,112.08,112.1,111.9,111.94,4373.0,104.7218,104.7404,104.5536,104.5909,4373.0
2023-03-28 12:10:00,111.96,112.01,111.59,111.64,11563.0,104.6096,104.6563,104.2639,104.3106,11563.0
2023-03-28 12:20:00,111.66,111.72,111.49,111.51,6831.0,104.3293,104.3854,104.1705,104.1892,6831.0
2023-03-28 12:30:00,111.47,112.03,111.32,111.95,9481.0,104.1518,104.675,104.0116,104.6003,9481.0
2023-03-28 12:40:00,111.93,112.17,111.77,112.01,13251.0,104.5816,104.8058,104.4321,104.6563,13251.0
2023-03-28 12:50:00,112.01,112.02,111.87,111.99,5746.0,104.6563,104.6657,104.5255,104.6377,5746.0
2023-03-28 13:00:00,112.09,112.16,111.89,111.94,27717.0,104.7311,104.7965,104.5442,104.5909,27717.0
2023-03-28 13:10:00,111.97,111.99,111.69,111.98,6261.0,104.619,104.6377,104.3574,104.6283,6261.0
2023-03-28 13:20:00,112.03,112.23,111.96,112.23,8616.0,104.675,104.8619,104.6096,104.8619,8616.0
2023-03-28 13:30:00,112.2,112.35,112.05,112.06,9126.0,104.8339,104.974,104.6937,104.7031,9126.0
2023-03-28 13:40:00,112.09,112.11,111.85,111.95,9966.0,104.7311,104.7498,104.5069,104.6003,9966.0
2023-03-28 13:50:00,112.01,112.14,111.99,112.03,17459.0,104.6563,104.7778,104.6377,104.675,17459.0
2023-03-28 14:00:00,112.06,112.47,112.05,112.38,24960.0,104.7031,105.0861,104.6937,105.0021,24960.0
2023-03-28 14:10:00,112.35,112.65,112.29,112.53,16646.0,104.974,105.2543,104.918,105.1422,16646.0
2023-03-28 14:20:00,112.54,112.64,112.41,112.51,10465.0,105.1516,105.245,105.0301,105.1235,10465.0
2023-03-28 14:30:00,112.53,112.61,112.47,112.49,9505.0,105.1422,105.217,105.0861,105.1048,9505.0
2023-03-28 14:40:00,112.48,112.81,112.48,112.7,11941.0,105.0955,105.4038,105.0955,105.301,11941.0
2023-03-28 14:50:00,112.7,112.83,112.6,112.69,15043.0,105.301,105.4225,105.2076,105.2917,15043.0
2023-03-28 15:00:00,112.74,113.05,112.73,112.97,18660.0,105.3384,105.6281,105.3291,105.5533,18660.0
2023-03-28 15:10:00,113.01,113.02,112.7,112.71,15921.0,105.5907,105.6,105.301,105.3104,15921.0
2023-03-28 15:20:00,112.64,112.74,112.45,112.53,20112.0,105.245,105.3384,105.0675,105.1422,20112.0
2023-03-28 15:30:00,112.52,113.09,112.44,113.01,24806.0,105.1329,105.6654,105.0581,105.5907,24806.0
2023-03-28 15:40:00,113.04,113.04,112.65,112.75,21853.0,105.6187,105.6187,105.2543,105.3478,21853.0
2023-03-28 15:50:00,112.77,113.37,112.7,113.29,110989.0,105.3665,105.9271,105.301,105.8523,110989.0
2023-03-29 09:30:00,115.05,115.48,114.72,114.72,23546.0,107.4968,107.8985,107.1884,107.1884,23546.0
2023-03-29 09:40:00,114.76,116.0,114.76,115.94,31169.0,107.2258,108.3844,107.2258,108.3283,31169.0
2023-03-29 09:50:00,115.9,115.9,115.34,115.34,9800.0,108.291,108.291,107.7677,107.7677,9800.0
2023-03-29 10:00:00,115.49,115.81,115.42,115.74,11049.0,107.9079,108.2069,107.8425,108.1415,11049.0
2023-03-29 10:10:00,115.78,116.0,115.56,115.95,11927.0,108.1788,108.3844,107.9733,108.3377,11927.0
2023-03-29 10:20:00,115.97,115.97,115.57,115.68,12936.0,108.3564,108.3564,107.9826,108.0854,12936.0
2023-03-29 10:30:00,115.7,115.8,115.2,115.33,12909.0,108.1041,108.1975,107.6369,107.7584,12909.0
2023-03-29 10:40:00,115.3,115.3,114.73,114.74,7682.0,107.7304,107.7304,107.1978,107.2071,7682.0
2023-03-29 10:50:00,114.79,114.87,114.5,114.61,5933.0,107.2538,107.3286,106.9829,107.0857,5933.0
2023-03-29 11:00:00,114.66,115.37,114.66,115.37,6205.0,107.1324,107.7958,107.1324,107.7958,6205.0
2023-03-29 11:10:00,115.48,115.48,115.22,115.3,9470.0,107.8985,107.8985,107.6556,107.7304,9470.0
2023-03-29 11:20:00,115.36,115.58,115.34,115.39,8418.0,107.7864,107.992,107.7677,107.8144,8418.0
2023-03-29 11:30:00,115.4,115.67,115.4,115.57,7948.0,107.8238,108.0761,107.8238,107.9826,7948.0
2023-03-29 11:40:00,115.55,115.74,115.51,115.72,3494.0,107.9639,108.1415,107.9266,108.1228,3494.0
2023-03-29 11:50:00,115.74,115.74,115.56,115.63,5663.0,108.1415,108.1415,107.9733,108.0387,5663.0
2023-03-29 12:00:00,115.65,115.65,115.41,115.5,5554.0,108.0574,108.0574,107.8331,107.9172,5554.0
2023-03-29 12:10:00,115.48,115.72,115.43,115.7,9237.0,107.8985,108.1228,107.8518,108.1041,9237.0
2023-03-29 12:20:00,115.69,116.03,115.68,115.95,10677.0,108.0948,108.4124,108.0854,108.3377,10677.0
2023-03-29 12:30:00,115.98,116.28,115.94,116.23,14757.0,108.3657,108.646,108.3283,108.5993,14757.0
2023-03-29 12:40:00,116.15,116.18,115.89,116.06,10147.0,108.5246,108.5526,108.2816,108.4405,10147.0
2023-03-29 12:50:00,116.1,116.15,115.87,115.95,10567.0,108.4778,108.5246,108.2629,108.3377,10567.0
2023-03-29 13:00:00,115.92,116.16,115.91,116.09,10244.0,108.3097,108.5339,108.3003,108.4685,10244.0
2023-03-29 13:10:00,116.05,116.17,116.01,116.05,3164.0,108.4311,108.5432,108.3937,108.4311,3164.0
2023-03-29 13:20:00,116.0,116.1,115.92,116.04,8978.0,108.3844,108.4778,108.3097,108.4218,8978.0
2023-03-29 13:30:00,116.01,116.14,115.72,115.73,10882.0,108.3937,108.5152,108.1228,108.1321,10882.0
2023-03-29 13:40:00,115.71,116.04,115.71,116.04,4000.0,108.1134,108.4218,108.1134,108.4218,4000.0
2023-03-29 13:50:00,116.07,116.18,116.01,116.02,6632.0,108.4498,108.5526,108.3937,108.4031,6632.0
2023-03-29 14:00:00,116.07,116.08,115.82,116.01,5658.0,108.4498,108.4591,108.2162,108.3937,5658.0
2023-03-29 14:10:00,116.03,116.03,115.76,115.8,5443.0,108.4124,108.4124,108.1602,108.1975,5443.0
2023-03-29 14:20:00,115.74,115.92,115.72,115.87,4210.0,108.1415,108.3097,108.1228,108.2629,4210.0
2023-03-29 14:30:00,115.89,116.15,115.83,116.14,7118.0,108.2816,108.5246,108.2256,108.5152,7118.0
2023-03-29 14:40:00,116.1,116.23,116.0,116.2,5727.0,108.4778,108.5993,108.3844,108.5713,5727.0
2023-03-29 14:50:00,116.25,116.48,116.07,116.4,15522.0,108.618,108.8329,108.4498,108.7581,15522.0
2023-03-29 15:00:00,116.43,116.74,116.24,116.6,25754.0,108.7862,109.0758,108.6086,108.945,25754.0
2023-03-29 15:10:00,116.68,117.21,116.6,117.13,20539.0,109.0198,109.515,108.945,109.4402,20539.0
2023-03-29 15:20:00,117.11,117.38,117.11,117.38,16380.0,109.4215,109.6738,109.4215,109.6738,16380.0
2023-03-29 15:30:00,117.35,117.49,116.97,117.02,33421.0,109.6458,109.7766,109.2907,109.3374,33421.0
2023-03-29 15:40:00,117.01,117.11,116.84,116.94,24240.0,109.3281,109.4215,109.1693,109.2627,24240.0
2023-03-29 15:50:00,116.92,116.93,116.15,116.5,156878.0,109.244,109.2533,108.5246,108.8516,156878.0
2023-03-30 09:30:00,117.79,117.79,116.83,116.98,21849.0,110.0569,110.0569,109.1599,109.3001,21849.0
2023-03-30 09:40:00,116.93,117.24,116.9,117.14,14771.0,109.2533,109.543,109.2253,109.4496,14771.0
2023-03-30 09:50:00,117.13,117.4,116.73,117.31,17462.0,109.4402,109.6925,109.0665,109.6084,17462.0
2023-03-30 10:00:00,117.32,117.6,117.03,117.17,14975.0,109.6177,109.8794,109.3468,109.4776,14975.0
2023-03-30 10:10:00,117.22,117.48,117.15,117.48,11244.0,109.5243,109.7672,109.4589,109.7672,11244.0
2023-03-30 10:20:00,117.48,117.93,117.48,117.84,10719.0,109.7672,110.1877,109.7672,110.1036,10719.0
2023-03-30 10:30:00,117.81,117.88,117.58,117.81,5698.0,110.0756,110.141,109.8607,110.0756,5698.0
2023-03-30 10:40:00,117.82,118.15,117.78,117.92,11718.0,110.0849,110.3932,110.0475,110.1783,11718.0
2023-03-30 10:50:00,117.77,118.25,117.71,118.09,12348.0,110.0382,110.4867,109.9821,110.3372,12348.0
2023-03-30 11:00:00,118.06,118.24,117.94,118.18,8897.0,110.3092,110.4773,110.197,110.4213,8897.0
2023-03-30 11:10:00,118.23,118.42,118.08,118.17,17026.0,110.468,110.6455,110.3278,110.4119,17026.0
2023-03-30 11:20:00,118.17,118.18,117.79,117.93,5665.0,110.4119,110.4213,110.0569,110.1877,5665.0
2023-03-30 11:30:00,117.85,117.95,117.74,117.87,7864.0,110.1129,110.2064,110.0102,110.1316,7864.0
2023-03-30 11:40:00,117.91,117.94,117.56,117.57,10868.0,110.169,110.197,109.842,109.8513,10868.0
2023-03-30 11:50:00,117.61,117.89,117.61,117.82,20515.0,109.8887,110.1503,109.8887,110.0849,20515.0
2023-03-30 12:00:00,117.77,117.78,117.56,117.66,4751.0,110.0382,110.0475,109.842,109.9354,4751.0
2023-03-30 12:10:00,117.75,117.75,117.4,117.52,8030.0,110.0195,110.0195,109.6925,109.8046,8030.0
2023-03-30 12:20:00,117.52,117.59,117.4,117.47,7307.0,109.8046,109.87,109.6925,109.7579,7307.0
2023-03-30 12:30:00,117.44,117.5,117.22,117.29,5880.0,109.7299,109.7859,109.5243,109.5897,5880.0
2023-03-30 12:40:00,117.29,117.47,117.24,117.33,7051.0,109.5897,109.7579,109.543,109.6271,7051.0
2023-03-30 12:50:00,117.34,117.6,117.33,117.55,8807.0,109.6364,109.8794,109.6271,109.8326,8807.0
2023-03-30 13:00:00,117.46,117.7,117.46,117.7,3257.0,109.7485,109.9728,109.7485,109.9728,3257.0
2023-03-30 13:10:00,117.64,117.69,117.53,117.54,6908.0,109.9167,109.9634,109.814,109.8233,6908.0
2023-03-30 13:20:00,117.57,117.66,117.34,117.34,6447.0,109.8513,109.9354,109.6364,109.6364,6447.0
2023-03-30 13:30:00,117.33,117.33,117.12,117.12,6377.0,109.6271,109.6271,109.4309,109.4309,6377.0
2023-03-30 13:40:00,117.07,117.19,116.93,117.1,10812.0,109.3842,109.4963,109.2533,109.4122,10812.0
2023-03-30 13:50:00,117.14,117.35,117.13,117.29,8870.0,109.4496,109.6458,109.4402,109.5897,8870.0
2023-03-30 14:00:00,117.25,117.48,117.21,117.35,6519.0,109.5523,109.7672,109.515,109.6458,6519.0
2023-03-30 14:10:00,117.38,117.38,117.25,117.31,5929.0,109.6738,109.6738,109.5523,109.6084,5929.0
2023-03-30 14:20:00,117.33,117.62,117.31,117.55,6520.0,109.6271,109.898,109.6084,109.8326,6520.0
2023-03-30 14:30:00,117.52,117.65,117.31,117.34,7090.0,109.8046,109.9261,109.6084,109.6364,7090.0
2023-03-30 14:40:00,117.32,117.37,117.24,117.34,4991.0,109.6177,109.6645,109.543,109.6364,4991.0
2023-03-30 14:50:00,117.35,117.53,117.26,117.5,5637.0,109.6458,109.814,109.5617,109.7859,5637.0
2023-03-30 15:00:00,117.52,117.68,117.45,117.48,8634.0,109.8046,109.9541,109.7392,109.7672,8634.0
2023-03-30 15:10:00,117.44,117.56,117.39,117.54,10614.0,109.7299,109.842,109.6831,109.8233,10614.0
2023-03-30 15:20:00,117.53,117.82,117.53,117.71,10226.0,109.814,110.0849,109.814,109.9821,10226.0
2023-03-30 15:30:00,117.69,117.78,117.62,117.7,14227.0,109.9634,110.0475,109.898,109.9728,14227.0
2023-03-30 15:40:00,117.68,117.75,117.37,117.4,23936.0,109.9541,110.0195,109.6645,109.6925,23936.0
2023-03-30 15:50:00,117.43,117.66,117.25,117.3,75483.0,109.7205,109.9354,109.5523,109.5991,75483.0
2023-03-31 09:30:00,116.59,117.13,116.5,117.02,24554.0,108.9357,109.4402,108.8516,109.3374,24554.0
2023-03-31 09:40:00,117.02,117.84,116.96,117.84,9187.0,109.3374,110.1036,109.2814,110.1036,9187.0
2023-03-31 09:50:00,117.66,117.67,116.99,116.99,5186.0,109.9354,109.9448,109.3094,109.3094,5186.0
2023-03-31 10:00:00,116.95,117.01,116.66,116.66,7176.0,109.272,109.3281,109.0011,109.0011,7176.0
2023-03-31 10:10:00,116.55,116.77,116.51,116.65,8363.0,108.8983,109.1038,108.8609,108.9917,8363.0
2023-03-31 10:20:00,116.56,116.7,116.29,116.38,7230.0,108.9076,109.0384,108.6554,108.7395,7230.0
2023-03-31 10:30:00,116.36,116.67,116.35,116.67,11178.0,108.7208,109.0104,108.7114,109.0104,11178.0
2023-03-31 10:40:00,116.66,116.86,116.65,116.81,9828.0,109.0011,109.1879,108.9917,109.1412,9828.0
2023-03-31 10:50:00,116.82,117.05,116.69,116.93,10984.0,109.1506,109.3655,109.0291,109.2533,10984.0
2023-03-31 11:00:00,116.92,116.98,116.62,116.65,8485.0,109.244,109.3001,108.9637,108.9917,8485.0
2023-03-31 11:10:00,116.68,116.98,116.65,116.98,8968.0,109.0198,109.3001,108.9917,109.3001,8968.0
2023-03-31 11:20:00,116.9,117.05,116.83,116.84,7892.0,109.2253,109.3655,109.1599,109.1693,7892.0
2023-03-31 11:30:00,116.88,116.92,116.72,116.85,8186.0,109.2066,109.244,109.0571,109.1786,8186.0
2023-03-31 11:40:00,116.86,116.87,116.65,116.69,9183.0,109.1879,109.1973,108.9917,109.0291,9183.0
2023-03-31 11:50:00,116.69,116.95,116.69,116.81,4461.0,109.0291,109.272,109.0291,109.1412,4461.0
2023-03-31 12:00:00,116.86,117.04,116.82,117.01,6501.0,109.1879,109.3561,109.1506,109.3281,6501.0
2023-03-31 12:10:00,116.99,117.08,116.98,117.08,5370.0,109.3094,109.3935,109.3001,109.3935,5370.0
2023-03-31 12:20:00,117.08,117.31,117.01,117.22,9482.0,109.3935,109.6084,109.3281,109.5243,9482.0
2023-03-31 12:30:00,117.22,117.26,116.74,116.75,5354.0,109.5243,109.5617,109.0758,109.0852,5354.0
2023-03-31 12:40:00,116.75,117.0,116.75,116.86,6686.0,109.0852,109.3187,109.0852,109.1879,6686.0
2023-03-31 12:50:00,116.9,116.92,116.64,116.73,13737.0,109.2253,109.244,108.9824,109.0665,13737.0
2023-03-31 13:00:00,116.72,116.72,116.58,116.67,5300.0,109.0571,109.0571,108.9263,109.0104,5300.0
2023-03-31 13:10:00,116.73,116.8,116.54,116.7,9037.0,109.0665,109.1319,108.8889,109.0384,9037.0
2023-03-31 13:20:00,116.72,116.72,116.55,116.56,5449.0,109.0571,109.0571,108.8983,108.9076,5449.0
2023-03-31 13:30:00,116.56,116.58,116.38,116.49,7104.0,108.9076,108.9263,108.7395,108.8422,7104.0
2023-03-31 13:40:00,116.54,116.56,116.3,116.36,14957.0,108.8889,108.9076,108.6647,108.7208,14957.0
2023-03-31 13:50:00,116.35,116.53,116.33,116.52,8016.0,108.7114,108.8796,108.6927,108.8703,8016.0
2023-03-31 14:00:00,116.47,116.8,116.42,116.76,22810.0,108.8235,109.1319,108.7768,109.0945,22810.0
2023-03-31 14:10:00,116.74,116.85,116.68,116.68,5859.0,109.0758,109.1786,109.0198,109.0198,5859.0
2023-03-31 14:20:00,116.7,116.77,116.49,116.49,8561.0,109.0384,109.1038,108.8422,108.8422,8561.0
2023-03-31 14:30:00,116.51,116.81,116.44,116.67,13011.0,108.8609,109.1412,108.7955,109.0104,13011.0
2023-03-31 14:40:00,116.66,116.77,116.56,116.69,5964.0,109.0011,109.1038,108.9076,109.0291,5964.0
2023-03-31 14:50:00,116.68,116.83,116.65,116.8,5924.0,109.0198,109.1599,108.9917,109.1319,5924.0
2023-03-31 15:00:00,116.8,117.1,116.78,117.08,10503.0,109.1319,109.4122,109.1132,109.3935,10503.0
2023-03-31 15:10:00,117.1,117.25,117.03,117.25,11214.0,109.4122,109.5523,109.3468,109.5523,11214.0
2023-03-31 15:20:00,117.25,117.61,117.25,117.54,16699.0,109.5523,109.8887,109.5523,109.8233,16699.0
2023-03-31 15:30:00,117.51,117.65,117.18,117.25,24151.0,109.7953,109.9261,109.4869,109.5523,24151.0
2023-03-31 15:40:00,117.22,117.37,117.07,117.12,20834.0,109.5243,109.6645,109.3842,109.4309,20834.0
2023-03-31 15:50:00,117.15,118.08,117.02,118.01,178614.0,109.4589,110.3278,109.3374,110.2624,178614.0
2023-04-03 09:30:00,117.69,117.69,117.0,117.5,27942.0,109.9634,109.9634,109.3187,109.7859,27942.0
2023-04-03 09:40:00,117.57,117.62,117.26,117.5,3885.0,109.8513,109.898,109.5617,109.7859,3885.0
2023-04-03 09:50:00,117.54,117.55,116.96,117.1,4085.0,109.8233,109.8326,109.2814,109.4122,4085.0
2023-04-03 10:00:00,117.14,117.4,116.83,116.85,9012.0,109.4496,109.6925,109.1599,109.1786,9012.0
2023-04-03 10:10:00,116.84,116.85,116.62,116.75,13183.0,109.1693,109.1786,108.9637,109.0852,13183.0
2023-04-03 10:20:00,116.77,117.16,116.71,117.15,9491.0,109.1038,109.4682,109.0478,109.4589,9491.0
2023-04-03 10:30:00,117.12,117.3,116.79,116.79,7128.0,109.4309,109.5991,109.1225,109.1225,7128.0
2023-04-03 10:40:00,116.84,116.88,116.46,116.46,9554.0,109.1693,109.2066,108.8142,108.8142,9554.0
2023-04-03 10:50:00,116.47,116.47,116.21,116.31,9710.0,108.8235,108.8235,108.5806,108.674,9710.0
2023-04-03 11:00:00,116.28,116.41,116.26,116.26,25393.0,108.646,108.7675,108.6273,108.6273,25393.0
2023-04-03 11:10:00,116.22,116.35,115.97,116.32,9017.0,108.59,108.7114,108.3564,108.6834,9017.0
2023-04-03 11:20:00,116.32,116.36,116.0,116.0,5039.0,108.6834,108.7208,108.3844,108.3844,5039.0
2023-04-03 11:30:00,115.99,116.06,115.77,115.78,7817.0,108.3751,108.4405,108.1695,108.1788,7817.0
2023-04-03 11:40:00,115.78,116.08,115.77,116.06,13687.0,108.1788,108.4591,108.1695,108.4405,13687.0
2023-04-03 11:50:00,116.01,116.07,115.89,115.96,6378.0,108.3937,108.4498,108.2816,108.347,6378.0
2023-04-03 12:00:00,116.03,116.24,115.91,116.24,6368.0,108.4124,108.6086,108.3003,108.6086,6368.0
2023-04-03 12:10:00,116.24,116.62,116.24,116.62,15335.0,108.6086,108.9637,108.6086,108.9637,15335.0
2023-04-03 12:20:00,116.58,116.72,116.34,116.36,19227.0,108.9263,109.0571,108.7021,108.7208,19227.0
2023-04-03 12:30:00,116.31,116.46,116.27,116.37,9395.0,108.674,108.8142,108.6367,108.7301,9395.0
2023-04-03 12:40:00,116.4,116.52,116.31,116.41,11636.0,108.7581,108.8703,108.674,108.7675,11636.0
2023-04-03 12:50:00,116.44,116.49,116.25,116.34,15548.0,108.7955,108.8422,108.618,108.7021,15548.0
2023-04-03 13:00:00,116.3,116.32,116.07,116.25,13273.0,108.6647,108.6834,108.4498,108.618,13273.0
2023-04-03 13:10:00,116.3,116.32,116.04,116.15,9839.0,108.6647,108.6834,108.4218,108.5246,9839.0
2023-04-03 13:20:00,116.14,116.29,116.08,116.08,4853.0,108.5152,108.6554,108.4591,108.4591,4853.0
2023-04-03 13:30:00,116.06,116.36,116.05,116.31,6798.0,108.4405,108.7208,108.4311,108.674,6798.0
2023-04-03 13:40:00,116.32,116.35,116.2,116.35,7272.0,108.6834,108.7114,108.5713,108.7114,7272.0
2023-04-03 13:50:00,116.33,116.55,116.25,116.48,7803.0,108.6927,108.8983,108.618,108.8329,7803.0
2023-04-03 14:00:00,116.48,116.55,116.25,116.25,4203.0,108.8329,108.8983,108.618,108.618,4203.0
2023-04-03 14:10:00,116.21,116.33,116.15,116.26,6528.0,108.5806,108.6927,108.5246,108.6273,6528.0
2023-04-03 14:20:00,116.24,116.32,116.16,116.28,4486.0,108.6086,108.6834,108.5339,108.646,4486.0
2023-04-03 14:30:00,116.29,116.64,116.26,116.56,7019.0,108.6554,108.9824,108.6273,108.9076,7019.0
2023-04-03 14:40:00,116.59,116.74,116.54,116.62,7321.0,108.9357,109.0758,108.8889,108.9637,7321.0
2023-04-03 14:50:00,116.68,116.79,116.66,116.71,5253.0,109.0198,109.1225,109.0011,109.0478,5253.0
2023-04-03 15:00:00,116.74,116.86,116.66,116.8,6322.0,109.0758,109.1879,109.0011,109.1319,6322.0
2023-04-03 15:10:00,116.84,116.98,116.78,116.79,7602.0,109.1693,109.3001,109.1132,109.1225,7602.0
2023-04-03 15:20:00,116.82,116.89,116.72,116.83,10680.0,109.1506,109.216,109.0571,109.1599,10680.0
2023-04-03 15:30:00,116.86,117.22,116.86,117.05,10655.0,109.1879,109.5243,109.1879,109.3655,10655.0
2023-04-03 15:40:00,117.11,117.31,116.95,117.12,18340.0,109.4215,109.6084,109.272,109.4309,18340.0
2023-04-03 15:50:00,117.09,117.58,116.99,117.41,98871.0,109.4028,109.8607,109.3094,109.7018,98871.0
2023-04-04 09:30:00,117.65,117.74,116.66,116.66,28886.0,109.9261,110.0102,109.0011,109.0011,28886.0
2023-04-04 09:40:00,116.64,116.64,115.43,115.7,39724.0,108.9824,108.9824,107.8518,108.1041,39724.0
2023-04-04 09:50:00,115.98,116.26,115.93,116.08,12856.0,108.3657,108.6273,108.319,108.4591,12856.0
2023-04-04 10:00:00,116.26,116.53,116.17,116.25,8105.0,108.6273,108.8796,108.5432,108.618,8105.0
2023-04-04 10:10:00,116.28,116.58,116.0,116.02,15098.0,108.646,108.9263,108.3844,108.4031,15098.0
2023-04-04 10:20:00,116.02,116.04,115.45,115.6,22884.0,108.4031,108.4218,107.8705,108.0107,22884.0
2023-04-04 10:30:00,115.55,116.28,115.55,116.05,16733.0,107.9639,108.646,107.9639,108.4311,16733.0
2023-04-04 10:40:00,116.0,116.0,115.47,115.48,17892.0,108.3844,108.3844,107.8892,107.8985,17892.0
2023-04-04 10:50:00,115.51,115.69,115.39,115.56,15057.0,107.9266,108.0948,107.8144,107.9733,15057.0
2023-04-04 11:00:00,115.52,115.6,115.05,115.13,11611.0,107.9359,108.0107,107.4968,107.5715,11611.0
2023-04-04 11:10:00,115.13,115.27,114.95,115.08,13217.0,107.5715,107.7023,107.4033,107.5248,13217.0
2023-04-04 11:20:00,115.09,115.45,115.08,115.34,7550.0,107.5341,107.8705,107.5248,107.7677,7550.0
2023-04-04 11:30:00,115.31,115.46,115.16,115.17,14255.0,107.7397,107.8799,107.5995,107.6089,14255.0
2023-04-04 11:40:00,115.13,115.3,115.1,115.15,25629.0,107.5715,107.7304,107.5435,107.5902,25629.0
2023-04-04 11:50:00,115.0,115.38,114.99,115.02,12573.0,107.4501,107.8051,107.4407,107.4687,12573.0
2023-04-04 12:00:00,115.14,115.22,114.5,114.56,11803.0,107.5809,107.6556,106.9829,107.0389,11803.0
2023-04-04 12:10:00,114.59,114.73,114.45,114.54,8094.0,107.067,107.1978,106.9362,107.0203,8094.0
2023-04-04 12:20:00,114.51,115.0,114.49,114.91,4319.0,106.9922,107.4501,106.9735,107.366,4319.0
2023-04-04 12:30:00,114.94,114.95,114.75,114.85,6068.0,107.394,107.4033,107.2165,107.3099,6068.0
2023-04-04 12:40:00,114.85,115.13,114.72,114.72,43661.0,107.3099,107.5715,107.1884,107.1884,43661.0
2023-04-04 12:50:00,114.74,114.84,114.69,114.71,5106.0,107.2071,107.3006,107.1604,107.1791,5106.0
2023-04-04 13:00:00,114.69,114.91,114.56,114.66,8172.0,107.1604,107.366,107.0389,107.1324,8172.0
2023-04-04 13:10:00,114.65,115.01,114.59,114.83,9472.0,107.123,107.4594,107.067,107.2912,9472.0
2023-04-04 13:20:00,114.81,114.9,114.67,114.84,10820.0,107.2725,107.3566,107.1417,107.3006,10820.0
2023-04-04 13:30:00,114.79,114.92,114.63,114.74,13516.0,107.2538,107.3753,107.1043,107.2071,13516.0
2023-04-04 13:40:00,114.72,114.78,114.38,114.57,12587.0,107.1884,107.2445,106.8708,107.0483,12587.0
2023-04-04 13:50:00,114.57,114.6,114.4,114.44,23583.0,107.0483,107.0763,106.8894,106.9268,23583.0
2023-04-04 14:00:00,114.42,114.53,114.29,114.29,11670.0,106.9081,107.0109,106.7867,106.7867,11670.0
2023-04-04 14:10:00,114.31,114.43,114.29,114.33,7005.0,106.8054,106.9175,106.7867,106.824,7005.0
2023-04-04 14:20:00,114.32,114.34,113.92,113.96,18377.0,106.8147,106.8334,106.441,106.4783,18377.0
2023-04-04 14:30:00,113.94,114.23,113.73,114.14,18167.0,106.4596,106.7306,106.2634,106.6465,18167.0
2023-04-04 14:40:00,114.14,114.18,113.89,114.08,13426.0,106.6465,106.6839,106.4129,106.5904,13426.0
2023-04-04 14:50:00,114.07,114.09,113.57,113.71,25797.0,106.5811,106.5998,106.1139,106.2447,25797.0
2023-04-04 15:00:00,113.69,113.88,113.58,113.62,27663.0,106.2261,106.4036,106.1233,106.1606,27663.0
2023-04-04 15:10:00,113.58,113.78,113.55,113.56,18179.0,106.1233,106.3101,106.0952,106.1046,18179.0
2023-04-04 15:20:00,113.53,113.73,113.33,113.35,16972.0,106.0766,106.2634,105.8897,105.9084,16972.0
2023-04-04 15:30:00,113.34,113.74,113.34,113.72,28322.0,105.899,106.2728,105.899,106.2541,28322.0
2023-04-04 15:40:00,113.74,113.81,113.41,113.68,43420.0,106.2728,106.3382,105.9644,106.2167,43420.0
2023-04-04 15:50:00,113.77,114.1,113.71,114.06,97688.0,106.3008,106.6091,106.2447,106.5718,97688.0
2023-04-05 09:30:00,112.83,113.04,112.66,112.73,27990.0,105.4225,105.6187,105.2637,105.3291,27990.0
2023-04-05 09:40:00,112.75,113.19,112.58,112.71,43311.0,105.3478,105.7589,105.1889,105.3104,43311.0
2023-04-05 09:50:00,112.76,113.2,112.5,112.97,29754.0,105.3571,105.7682,105.1142,105.5533,29754.0
2023-04-05 10:00:00,113.0,113.16,112.57,112.8,58979.0,105.5814,105.7308,105.1796,105.3945,58979.0
2023-04-05 10:10:00,112.83,112.83,112.2,112.25,22530.0,105.4225,105.4225,104.8339,104.8806,22530.0
2023-04-05 10:20:00,112.32,112.71,112.27,112.34,10593.0,104.946,105.3104,104.8993,104.9647,10593.0
2023-04-05 10:30:00,112.33,112.49,112.14,112.17,8233.0,104.9553,105.1048,104.7778,104.8058,8233.0
2023-04-05 10:40:00,112.16,112.21,111.85,112.16,13034.0,104.7965,104.8432,104.5069,104.7965,13034.0
2023-04-05 10:50:00,112.11,112.31,111.98,111.98,13126.0,104.7498,104.9367,104.6283,104.6283,13126.0
2023-04-05 11:00:00,111.98,112.05,111.82,111.89,12151.0,104.6283,104.6937,104.4788,104.5442,12151.0
2023-04-05 11:10:00,111.84,112.08,111.72,111.72,15904.0,104.4975,104.7218,104.3854,104.3854,15904.0
2023-04-05 11:20:00,111.73,111.79,111.43,111.51,24778.0,104.3947,104.4508,104.1144,104.1892,24778.0
2023-04-05 11:30:00,111.56,111.8,111.5,111.52,23586.0,104.2359,104.4601,104.1798,104.1985,23586.0
2023-04-05 11:40:00,111.59,111.64,111.37,111.47,8923.0,104.2639,104.3106,104.0584,104.1518,8923.0
2023-04-05 11:50:00,111.47,111.53,111.28,111.46,6828.0,104.1518,104.2079,103.9743,104.1425,6828.0
2023-04-05 12:00:00,111.48,111.57,111.19,111.32,6468.0,104.1611,104.2452,103.8902,104.0116,6468.0
2023-04-05 12:10:00,111.32,111.38,111.06,111.35,4974.0,104.0116,104.0677,103.7687,104.0397,4974.0
2023-04-05 12:20:00,111.33,111.45,111.08,111.23,11980.0,104.021,104.1331,103.7874,103.9276,11980.0
2023-04-05 12:30:00,111.19,111.43,111.15,111.42,5907.0,103.8902,104.1144,103.8528,104.1051,5907.0
2023-04-05 12:40:00,111.34,111.37,111.15,111.18,6989.0,104.0303,104.0584,103.8528,103.8808,6989.0
2023-04-05 12:50:00,111.08,111.15,110.91,110.92,7133.0,103.7874,103.8528,103.6286,103.6379,7133.0
2023-04-05 13:00:00,110.81,111.05,110.79,110.89,13011.0,103.5351,103.7594,103.5164,103.6099,13011.0
2023-04-05 13:10:00,110.87,111.32,110.81,111.32,13245.0,103.5912,104.0116,103.5351,104.0116,13245.0
2023-04-05 13:20:00,111.31,111.34,111.08,111.26,5729.0,104.0023,104.0303,103.7874,103.9556,5729.0
2023-04-05 13:30:00,111.22,111.33,111.09,111.23,7229.0,103.9182,104.021,103.7967,103.9276,7229.0
2023-04-05 13:40:00,111.24,111.28,111.04,111.15,5766.0,103.9369,103.9743,103.75,103.8528,5766.0
2023-04-05 13:50:00,111.12,111.31,111.1,111.27,14489.0,103.8248,104.0023,103.8061,103.9649,14489.0
2023-04-05 14:00:00,111.32,111.75,111.3,111.63,9367.0,104.0116,104.4134,103.993,104.3013,9367.0
2023-04-05 14:10:00,111.6,111.63,111.52,111.56,4731.0,104.2733,104.3013,104.1985,104.2359,4731.0
2023-04-05 14:20:00,111.56,111.56,111.38,111.38,7555.0,104.2359,104.2359,104.0677,104.0677,7555.0
2023-04-05 14:30:00,111.37,111.76,111.33,111.71,6251.0,104.0584,104.4228,104.021,104.376,6251.0
2023-04-05 14:40:00,111.74,111.9,111.59,111.81,7319.0,104.4041,104.5536,104.2639,104.4695,7319.0
2023-04-05 14:50:00,111.71,111.79,111.6,111.77,7359.0,104.376,104.4508,104.2733,104.4321,7359.0
2023-04-05 15:00:00,111.76,111.8,111.41,111.41,7224.0,104.4228,104.4601,104.0957,104.0957,7224.0
2023-04-05 15:10:00,111.43,111.57,111.35,111.36,12322.0,104.1144,104.2452,104.0397,104.049,12322.0
2023-04-05 15:20:00,111.38,111.64,111.29,111.53,16507.0,104.0677,104.3106,103.9836,104.2079,16507.0
2023-04-05 15:30:00,111.56,111.67,111.5,111.6,14055.0,104.2359,104.3387,104.1798,104.2733,14055.0
2023-04-05 15:40:00,111.6,112.15,111.55,112.14,50769.0,104.2733,104.7872,104.2265,104.7778,50769.0
2023-04-05 15:50:00,112.18,112.66,112.11,112.49,152843.0,104.8152,105.2637,104.7498,105.1048,152843.0
2023-04-06 09:30:00,111.32,111.32,110.61,110.73,61609.0,104.0116,104.0116,103.3483,103.4604,61609.0
2023-04-06 09:40:00,110.73,111.19,110.73,111.01,20115.0,103.4604,103.8902,103.4604,103.722,20115.0
2023-04-06 09:50:00,111.02,111.64,111.02,111.54,10045.0,103.7313,104.3106,103.7313,104.2172,10045.0
2023-04-06 10:00:00,111.6,112.15,111.54,111.92,11238.0,104.2733,104.7872,104.2172,104.5723,11238.0
2023-04-06 10:10:00,111.96,112.1,111.61,111.61,29666.0,104.6096,104.7404,104.2826,104.2826,29666.0
2023-04-06 10:20:00,111.5,111.83,111.47,111.73,7441.0,104.1798,104.4882,104.1518,104.3947,7441.0
2023-04-06 10:30:00,111.68,111.92,111.55,111.55,8654.0,104.348,104.5723,104.2265,104.2265,8654.0
2023-04-06 10:40:00,111.6,111.6,111.16,111.32,14087.0,104.2733,104.2733,103.8622,104.0116,14087.0
2023-04-06 10:50:00,111.26,111.43,111.11,111.42,8371.0,103.9556,104.1144,103.8154,104.1051,8371.0
2023-04-06 11:00:00,111.45,111.84,111.38,111.67,11522.0,104.1331,104.4975,104.0677,104.3387,11522.0
2023-04-06 11:10:00,111.65,111.68,111.52,111.6,16958.0,104.32,104.348,104.1985,104.2733,16958.0
2023-04-06 11:20:00,111.59,111.6,111.39,111.44,12161.0,104.2639,104.2733,104.0771,104.1238,12161.0
2023-04-06 11:30:00,111.43,111.6,111.35,111.59,10793.0,104.1144,104.2733,104.0397,104.2639,10793.0
2023-04-06 11:40:00,111.59,111.93,111.59,111.84,45242.0,104.2639,104.5816,104.2639,104.4975,45242.0
2023-04-06 11:50:00,111.85,112.26,111.85,112.19,11306.0,104.5069,104.8899,104.5069,104.8245,11306.0
2023-04-06 12:00:00,112.29,112.38,112.05,112.11,7645.0,104.918,105.0021,104.6937,104.7498,7645.0
2023-04-06 12:10:00,112.01,112.05,111.89,111.95,5974.0,104.6563,104.6937,104.5442,104.6003,5974.0
2023-04-06 12:20:00,111.98,112.13,111.91,112.11,4981.0,104.6283,104.7685,104.5629,104.7498,4981.0
2023-04-06 12:30:00,112.16,112.19,111.97,112.01,14393.0,104.7965,104.8245,104.619,104.6563,14393.0
2023-04-06 12:40:00,111.99,112.06,111.86,111.86,3345.0,104.6377,104.7031,104.5162,104.5162,3345.0
2023-04-06 12:50:00,111.87,111.87,111.56,111.6,8548.0,104.5255,104.5255,104.2359,104.2733,8548.0
2023-04-06 13:00:00,111.5,111.76,111.47,111.62,6174.0,104.1798,104.4228,104.1518,104.292,6174.0
2023-04-06 13:10:00,111.63,111.77,111.63,111.73,12410.0,104.3013,104.4321,104.3013,104.3947,12410.0
2023-04-06 13:20:00,111.71,111.86,111.7,111.72,11688.0,104.376,104.5162,104.3667,104.3854,11688.0
2023-04-06 13:30:00,111.74,111.99,111.65,111.94,13989.0,104.4041,104.6377,104.32,104.5909,13989.0
2023-04-06 13:40:00,111.95,112.0,111.87,111.91,7023.0,104.6003,104.647,104.5255,104.5629,7023.0
2023-04-06 13:50:00,111.95,112.0,111.9,111.95,5049.0,104.6003,104.647,104.5536,104.6003,5049.0
2023-04-06 14:00:00,112.0,112.19,111.99,112.13,10313.0,104.647,104.8245,104.6377,104.7685,10313.0
2023-04-06 14:10:00,112.13,112.13,111.99,112.02,3580.0,104.7685,104.7685,104.6377,104.6657,3580.0
2023-04-06 14:20:00,111.99,112.02,111.81,111.81,7550.0,104.6377,104.6657,104.4695,104.4695,7550.0
2023-04-06 14:30:00,111.77,111.84,111.68,111.68,8611.0,104.4321,104.4975,104.348,104.348,8611.0
2023-04-06 14:40:00,111.7,111.83,111.64,111.77,6299.0,104.3667,104.4882,104.3106,104.4321,6299.0
2023-04-06 14:50:00,111.8,111.86,111.58,111.59,7301.0,104.4601,104.5162,104.2546,104.2639,7301.0
2023-04-06 15:00:00,111.61,111.66,111.51,111.51,10376.0,104.2826,104.3293,104.1892,104.1892,10376.0
2023-04-06 15:10:00,111.5,111.6,111.4,111.46,10563.0,104.1798,104.2733,104.0864,104.1425,10563.0
2023-04-06 15:20:00,111.45,111.56,111.44,111.46,14735.0,104.1331,104.2359,104.1238,104.1425,14735.0
2023-04-06 15:30:00,111.48,111.61,111.39,111.42,20577.0,104.1611,104.2826,104.0771,104.1051,20577.0
2023-04-06 15:40:00,111.4,111.43,111.28,111.38,29669.0,104.0864,104.1144,103.9743,104.0677,29669.0
2023-04-06 15:50:00,111.4,111.46,110.99,111.35,95568.0,104.0864,104.1425,103.7033,104.0397,95568.0
2023-04-10 09:30:00,110.62,111.01,110.0,110.98,29485.0,103.3576,103.722,102.7783,103.694,29485.0
2023-04-10 09:40:00,110.98,111.58,110.92,111.08,12021.0,103.694,104.2546,103.6379,103.7874,12021.0
2023-04-10 09:50:00,111.1,111.47,110.97,111.1,18940.0,103.8061,104.1518,103.6846,103.8061,18940.0
2023-04-10 10:00:00,111.1,111.63,111.08,111.57,10729.0,103.8061,104.3013,103.7874,104.2452,10729.0
2023-04-10 10:10:00,111.58,111.64,111.26,111.6,12626.0,104.2546,104.3106,103.9556,104.2733,12626.0
2023-04-10 10:20:00,111.62,111.62,111.23,111.29,15588.0,104.292,104.292,103.9276,103.9836,15588.0
2023-04-10 10:30:00,111.36,111.77,111.34,111.73,15214.0,104.049,104.4321,104.0303,104.3947,15214.0
2023-04-10 10:40:00,111.69,111.73,111.4,111.55,14157.0,104.3574,104.3947,104.0864,104.2265,14157.0
2023-04-10 10:50:00,111.45,111.51,111.17,111.23,10616.0,104.1331,104.1892,103.8715,103.9276,10616.0
2023-04-10 11:00:00,111.29,111.58,111.23,111.51,8684.0,103.9836,104.2546,103.9276,104.1892,8684.0
2023-04-10 11:10:00,111.52,111.7,111.47,111.53,10331.0,104.1985,104.3667,104.1518,104.2079,10331.0
2023-04-10 11:20:00,111.57,111.72,111.45,111.7,11217.0,104.2452,104.3854,104.1331,104.3667,11217.0
2023-04-10 11:30:00,111.73,111.76,111.42,111.5,9690.0,104.3947,104.4228,104.1051,104.1798,9690.0
2023-04-10 11:40:00,111.51,111.66,111.46,111.53,11290.0,104.1892,104.3293,104.1425,104.2079,11290.0
2023-04-10 11:50:00,111.5,111.5,111.2,111.24,9137.0,104.1798,104.1798,103.8995,103.9369,9137.0
2023-04-10 12:00:00,111.22,111.27,111.03,111.24,11369.0,103.9182,103.9649,103.7407,103.9369,11369.0
2023-04-10 12:10:00,111.23,111.25,111.02,111.23,5521.0,103.9276,103.9462,103.7313,103.9276,5521.0
2023-04-10 12:20:00,111.23,111.39,111.18,111.34,7868.0,103.9276,104.0771,103.8808,104.0303,7868.0
2023-04-10 12:30:00,111.31,111.79,111.3,111.7,9220.0,104.0023,104.4508,103.993,104.3667,9220.0
2023-04-10 12:40:00,111.72,112.11,111.71,112.11,12559.0,104.3854,104.7498,104.376,104.7498,12559.0
2023-04-10 12:50:00,112.11,112.16,111.9,112.05,9022.0,104.7498,104.7965,104.5536,104.6937,9022.0
2023-04-10 13:00:00,112.08,112.23,111.98,112.16,7587.0,104.7218,104.8619,104.6283,104.7965,7587.0
2023-04-10 13:10:00,112.18,112.25,112.1,112.1,6192.0,104.8152,104.8806,104.7404,104.7404,6192.0
2023-04-10 13:20:00,112.07,112.15,111.99,112.09,8433.0,104.7124,104.7872,104.6377,104.7311,8433.0
2023-04-10 13:30:00,112.13,112.15,111.98,112.04,10091.0,104.7685,104.7872,104.6283,104.6844,10091.0
2023-04-10 13:40:00,112.01,112.09,111.85,112.09,5746.0,104.6563,104.7311,104.5069,104.7311,5746.0
2023-04-10 13:50:00,111.99,112.04,111.82,111.84,8037.0,104.6377,104.6844,104.4788,104.4975,8037.0
2023-04-10 14:00:00,111.81,112.01,111.72,111.83,6703.0,104.4695,104.6563,104.3854,104.4882,6703.0
2023-04-10 14:10:00,111.79,112.11,111.75,112.05,6456.0,104.4508,104.7498,104.4134,104.6937,6456.0
2023-04-10 14:20:00,112.04,112.08,111.91,111.97,5961.0,104.6844,104.7218,104.5629,104.619,5961.0
2023-04-10 14:30:00,111.97,112.07,111.87,111.89,8762.0,104.619,104.7124,104.5255,104.5442,8762.0
2023-04-10 14:40:00,111.91,111.91,111.76,111.82,13576.0,104.5629,104.5629,104.4228,104.4788,13576.0
2023-04-10 14:50:00,111.83,112.12,111.83,112.05,16875.0,104.4882,104.7591,104.4882,104.6937,16875.0
2023-04-10 15:00:00,112.07,112.16,111.95,111.98,64148.0,104.7124,104.7965,104.6003,104.6283,64148.0
2023-04-10 15:10:00,111.97,111.99,111.8,111.86,16934.0,104.619,104.6377,104.4601,104.5162,16934.0
2023-04-10 15:20:00,111.9,111.98,111.83,111.92,22488.0,104.5536,104.6283,104.4882,104.5723,22488.0
2023-04-10 15:30:00,111.92,112.11,111.83,111.93,21909.0,104.5723,104.7498,104.4882,104.5816,21909.0
2023-04-10 15:40:00,111.93,111.98,111.66,111.68,46384.0,104.5816,104.6283,104.3293,104.348,46384.0
2023-04-10 15:50:00,111.66,111.82,111.29,111.82,175802.0,104.3293,104.4788,103.9836,104.4788,175802.0
2023-04-11 09:30:00,112.42,112.42,111.77,111.99,20066.0,105.0394,105.0394,104.4321,104.6377,20066.0
2023-04-11 09:40:00,112.05,112.05,111.45,111.59,17611.0,104.6937,104.6937,104.1331,104.2639,17611.0
2023-04-11 09:50:00,111.5,111.78,111.43,111.61,11701.0,104.1798,104.4414,104.1144,104.2826,11701.0
2023-04-11 10:00:00,111.57,111.72,111.47,111.68,20470.0,104.2452,104.3854,104.1518,104.348,20470.0
2023-04-11 10:10:00,111.68,111.72,111.46,111.67,9952.0,104.348,104.3854,104.1425,104.3387,9952.0
2023-04-11 10:20:00,111.7,112.1,111.68,111.84,23289.0,104.3667,104.7404,104.348,104.4975,23289.0
2023-04-11 10:30:00,111.82,111.96,111.62,111.71,15183.0,104.4788,104.6096,104.292,104.376,15183.0
2023-04-11 10:40:00,111.73,111.74,111.29,111.57,12601.0,104.3947,104.4041,103.9836,104.2452,12601.0
2023-04-11 10:50:00,111.64,111.64,111.31,111.37,8133.0,104.3106,104.3106,104.0023,104.0584,8133.0
2023-04-11 11:00:00,111.41,111.54,111.3,111.43,14788.0,104.0957,104.2172,103.993,104.1144,14788.0
2023-04-11 11:10:00,111.45,111.85,111.44,111.75,7357.0,104.1331,104.5069,104.1238,104.4134,7357.0
2023-04-11 11:20:00,111.88,111.88,111.5,111.5,6923.0,104.5349,104.5349,104.1798,104.1798,6923.0
2023-04-11 11:30:00,111.48,111.52,111.22,111.44,7864.0,104.1611,104.1985,103.9182,104.1238,7864.0
2023-04-11 11:40:00,111.45,111.68,111.43,111.67,6639.0,104.1331,104.348,104.1144,104.3387,6639.0
2023-04-11 11:50:00,111.7,111.74,111.51,111.52,17061.0,104.3667,104.4041,104.1892,104.1985,17061.0
2023-04-11 12:00:00,111.54,111.65,111.42,111.52,7091.0,104.2172,104.32,104.1051,104.1985,7091.0
2023-04-11 12:10:00,111.56,111.7,111.26,111.34,12604.0,104.2359,104.3667,103.9556,104.0303,12604.0
2023-04-11 12:20:00,111.45,111.52,111.3,111.39,3797.0,104.1331,104.1985,103.993,104.0771,3797.0
2023-04-11 12:30:00,111.39,111.39,111.11,111.23,10368.0,104.0771,104.0771,103.8154,103.9276,10368.0
2023-04-11 12:40:00,111.28,111.33,111.03,111.07,12199.0,103.9743,104.021,103.7407,103.7781,12199.0
2023-04-11 12:50:00,111.03,111.12,110.95,110.96,8865.0,103.7407,103.8248,103.6659,103.6753,8865.0
2023-04-11 13:00:00,111.01,111.14,111.0,111.07,5812.0,103.722,103.8435,103.7127,103.7781,5812.0
2023-04-11 13:10:00,111.04,111.11,110.91,110.97,3941.0,103.75,103.8154,103.6286,103.6846,3941.0
2023-04-11 13:20:00,111.0,111.09,110.93,111.06,3450.0,103.7127,103.7967,103.6473,103.7687,3450.0
2023-04-11 13:30:00,111.07,111.36,111.04,111.21,16460.0,103.7781,104.049,103.75,103.9089,16460.0
2023-04-11 13:40:00,111.3,111.32,111.15,111.28,7240.0,103.993,104.0116,103.8528,103.9743,7240.0
2023-04-11 13:50:00,111.23,111.27,111.11,111.25,10199.0,103.9276,103.9649,103.8154,103.9462,10199.0
2023-04-11 14:00:00,111.25,111.34,111.21,111.32,8660.0,103.9462,104.0303,103.9089,104.0116,8660.0
2023-04-11 14:10:00,111.29,111.31,111.2,111.3,6088.0,103.9836,104.0023,103.8995,103.993,6088.0
2023-04-11 14:20:00,111.28,111.33,111.23,111.32,8275.0,103.9743,104.021,103.9276,104.0116,8275.0
2023-04-11 14:30:00,111.36,111.44,111.3,111.36,8878.0,104.049,104.1238,103.993,104.049,8878.0
2023-04-11 14:40:00,111.38,111.46,111.29,111.33,11647.0,104.0677,104.1425,103.9836,104.021,11647.0
2023-04-11 14:50:00,111.32,111.35,111.24,111.34,4964.0,104.0116,104.0397,103.9369,104.0303,4964.0
2023-04-11 15:00:00,111.32,111.32,111.14,111.18,9552.0,104.0116,104.0116,103.8435,103.8808,9552.0
2023-04-11 15:10:00,111.2,111.26,111.15,111.22,11987.0,103.8995,103.9556,103.8528,103.9182,11987.0
2023-04-11 15:20:00,111.21,111.29,111.11,111.22,11737.0,103.9089,103.9836,103.8154,103.9182,11737.0
2023-04-11 15:30:00,111.26,111.26,110.88,110.91,13628.0,103.9556,103.9556,103.6005,103.6286,13628.0
2023-04-11 15:40:00,110.9,111.02,110.58,110.63,46767.0,103.6192,103.7313,103.3202,103.3669,46767.0
2023-04-11 15:50:00,110.62,110.62,110.13,110.44,149668.0,103.3576,103.3576,102.8998,103.1894,149668.0
2023-04-12 09:30:00,110.95,111.12,109.78,109.89,28409.0,103.6659,103.8248,102.5728,102.6755,28409.0
2023-04-12 09:40:00,109.91,110.13,109.11,109.66,20998.0,102.6942,102.8998,101.9467,102.4606,20998.0
2023-04-12 09:50:00,109.67,109.75,109.25,109.49,19775.0,102.47,102.5447,102.0775,102.3018,19775.0
2023-04-12 10:00:00,109.55,109.79,109.25,109.7,11118.0,102.3579,102.5821,102.0775,102.498,11118.0
2023-04-12 10:10:00,109.75,109.9,109.4,109.4,10237.0,102.5447,102.6849,102.2177,102.2177,10237.0
2023-04-12 10:20:00,109.45,109.72,109.34,109.72,9525.0,102.2644,102.5167,102.1616,102.5167,9525.0
2023-04-12 10:30:00,109.74,109.75,108.92,109.08,9735.0,102.5354,102.5447,101.7692,101.9187,9735.0
2023-04-12 10:40:00,109.19,109.47,109.19,109.44,6427.0,102.0215,102.2831,102.0215,102.2551,6427.0
2023-04-12 10:50:00,109.34,109.34,108.8,108.86,13910.0,102.1616,102.1616,101.6571,101.7132,13910.0
2023-04-12 11:00:00,108.8,108.94,108.45,108.5,13162.0,101.6571,101.7879,101.3301,101.3768,13162.0
2023-04-12 11:10:00,108.49,108.64,108.38,108.52,19457.0,101.3674,101.5076,101.2647,101.3955,19457.0
2023-04-12 11:20:00,108.56,108.84,108.53,108.74,10352.0,101.4328,101.6945,101.4048,101.601,10352.0
2023-04-12 11:30:00,108.74,108.74,108.4,108.54,13450.0,101.601,101.601,101.2834,101.4142,13450.0
2023-04-12 11:40:00,108.52,108.8,108.51,108.78,4150.0,101.3955,101.6571,101.3861,101.6384,4150.0
2023-04-12 11:50:00,108.74,108.92,108.68,108.84,9207.0,101.601,101.7692,101.545,101.6945,9207.0
2023-04-12 12:00:00,108.84,109.09,108.84,109.09,7150.0,101.6945,101.9281,101.6945,101.9281,7150.0
2023-04-12 12:10:00,109.13,109.13,108.89,108.94,7378.0,101.9654,101.9654,101.7412,101.7879,7378.0
2023-04-12 12:20:00,108.95,109.25,108.93,109.07,6399.0,101.7972,102.0775,101.7786,101.9094,6399.0
2023-04-12 12:30:00,109.09,109.17,109.04,109.05,4450.0,101.9281,102.0028,101.8813,101.8907,4450.0
2023-04-12 12:40:00,109.08,109.08,108.89,108.94,4611.0,101.9187,101.9187,101.7412,101.7879,4611.0
2023-04-12 12:50:00,108.97,109.08,108.88,109.02,2500.0,101.8159,101.9187,101.7318,101.8626,2500.0
2023-04-12 13:00:00,109.06,109.06,108.83,108.98,11500.0,101.9,101.9,101.6851,101.8253,11500.0
2023-04-12 13:10:00,109.03,109.17,108.98,108.98,3747.0,101.872,102.0028,101.8253,101.8253,3747.0
2023-04-12 13:20:00,108.99,109.01,108.75,108.88,6422.0,101.8346,101.8533,101.6104,101.7318,6422.0
2023-04-12 13:30:00,108.87,109.04,108.82,108.83,7844.0,101.7225,101.8813,101.6758,101.6851,7844.0
2023-04-12 13:40:00,108.86,108.93,108.64,108.74,6543.0,101.7132,101.7786,101.5076,101.601,6543.0
2023-04-12 13:50:00,108.74,108.8,108.66,108.79,4747.0,101.601,101.6571,101.5263,101.6477,4747.0
2023-04-12 14:00:00,108.79,108.87,108.57,108.65,6586.0,101.6477,101.7225,101.4422,101.5169,6586.0
2023-04-12 14:10:00,108.52,108.91,108.49,108.84,6225.0,101.3955,101.7599,101.3674,101.6945,6225.0
2023-04-12 14:20:00,108.91,108.91,108.25,108.31,11471.0,101.7599,101.7599,101.1432,101.1993,11471.0
2023-04-12 14:30:00,108.26,108.29,108.11,108.13,13501.0,101.1525,101.1806,101.0124,101.0311,13501.0
2023-04-12 14:40:00,108.11,108.25,107.8,107.85,21305.0,101.0124,101.1432,100.7227,100.7695,21305.0
2023-04-12 14:50:00,107.84,108.13,107.83,108.05,11781.0,100.7601,101.0311,100.7508,100.9563,11781.0
2023-04-12 15:00:00,108.02,108.18,107.91,107.94,13599.0,100.9283,101.0778,100.8255,100.8536,13599.0
2023-04-12 15:10:00,107.91,107.97,107.76,107.92,23549.0,100.8255,100.8816,100.6854,100.8349,23549.0
2023-04-12 15:20:00,107.94,107.94,107.55,107.71,28089.0,100.8536,100.8536,100.4892,100.6387,28089.0
2023-04-12 15:30:00,107.67,108.02,107.63,107.98,27176.0,100.6013,100.9283,100.5639,100.8909,27176.0
2023-04-12 15:40:00,108.0,108.09,107.78,107.88,66544.0,100.9096,100.9937,100.7041,100.7975,66544.0
2023-04-12 15:50:00,107.87,108.0,107.72,107.92,179229.0,100.7881,100.9096,100.648,100.8349,179229.0
2023-04-13 09:30:00,107.64,107.81,107.28,107.45,50662.0,100.5732,100.7321,100.2369,100.3957,50662.0
2023-04-13 09:40:00,107.39,107.57,106.84,106.86,20016.0,100.3397,100.5078,99.8258,99.8445,20016.0
2023-04-13 09:50:00,106.91,107.11,106.62,106.89,15229.0,99.8912,100.078,99.6202,99.8725,15229.0
2023-04-13 10:00:00,107.0,107.29,106.85,107.27,21498.0,99.9753,100.2462,99.8351,100.2275,21498.0
2023-04-13 10:10:00,107.23,107.52,107.18,107.27,15651.0,100.1902,100.4611,100.1434,100.2275,15651.0
2023-04-13 10:20:00,107.25,107.4,107.21,107.28,17721.0,100.2089,100.349,100.1715,100.2369,17721.0
2023-04-13 10:30:00,107.3,107.46,107.15,107.25,16262.0,100.2556,100.4051,100.1154,100.2089,16262.0
2023-04-13 10:40:00,107.21,107.31,107.11,107.26,30358.0,100.1715,100.2649,100.078,100.2182,30358.0
2023-04-13 10:50:00,107.26,107.36,107.16,107.25,25424.0,100.2182,100.3116,100.1248,100.2089,25424.0
2023-04-13 11:00:00,107.28,107.88,107.28,107.84,13303.0,100.2369,100.7975,100.2369,100.7601,13303.0
2023-04-13 11:10:00,107.85,107.87,107.54,107.63,10839.0,100.7695,100.7881,100.4798,100.5639,10839.0
2023-04-13 11:20:00,107.64,107.77,107.59,107.74,14779.0,100.5732,100.6947,100.5265,100.6667,14779.0
2023-04-13 11:30:00,107.79,107.96,107.72,107.77,9775.0,100.7134,100.8722,100.648,100.6947,9775.0
2023-04-13 11:40:00,107.77,107.9,107.61,107.61,10600.0,100.6947,100.8162,100.5452,100.5452,10600.0
2023-04-13 11:50:00,107.57,107.77,107.39,107.76,22878.0,100.5078,100.6947,100.3397,100.6854,22878.0
2023-04-13 12:00:00,107.77,108.13,107.77,107.9,14414.0,100.6947,101.0311,100.6947,100.8162,14414.0
2023-04-13 12:10:00,107.92,107.96,107.69,107.75,12483.0,100.8349,100.8722,100.62,100.676,12483.0
2023-04-13 12:20:00,107.75,108.06,107.75,107.91,10307.0,100.676,100.9657,100.676,100.8255,10307.0
2023-04-13 12:30:00,107.93,107.93,107.74,107.8,7600.0,100.8442,100.8442,100.6667,100.7227,7600.0
2023-04-13 12:40:00,107.78,107.78,107.59,107.63,6093.0,100.7041,100.7041,100.5265,100.5639,6093.0
2023-04-13 12:50:00,107.6,107.64,107.44,107.56,8493.0,100.5359,100.5732,100.3864,100.4985,8493.0
2023-04-13 13:00:00,107.56,107.67,107.46,107.65,10289.0,100.4985,100.6013,100.4051,100.5826,10289.0
2023-04-13 13:10:00,107.66,107.95,107.66,107.9,24056.0,100.5919,100.8629,100.5919,100.8162,24056.0
2023-04-13 13:20:00,107.92,108.07,107.88,108.03,25219.0,100.8349,100.975,100.7975,100.9376,25219.0
2023-04-13 13:30:00,108.03,108.55,107.95,108.55,31455.0,100.9376,101.4235,100.8629,101.4235,31455.0
2023-04-13 13:40:00,108.54,108.7,108.5,108.55,19798.0,101.4142,101.5637,101.3768,101.4235,19798.0
2023-04-13 13:50:00,108.55,108.57,108.36,108.45,11205.0,101.4235,101.4422,101.246,101.3301,11205.0
2023-04-13 14:00:00,108.49,108.49,108.3,108.4,13279.0,101.3674,101.3674,101.1899,101.2834,13279.0
2023-04-13 14:10:00,108.39,108.86,108.37,108.84,20422.0,101.274,101.7132,101.2553,101.6945,20422.0
2023-04-13 14:20:00,108.83,108.9,108.64,108.76,13916.0,101.6851,101.7505,101.5076,101.6197,13916.0
2023-04-13 14:30:00,108.78,109.01,108.69,108.98,17574.0,101.6384,101.8533,101.5543,101.8253,17574.0
2023-04-13 14:40:00,108.97,109.12,108.93,109.11,17419.0,101.8159,101.9561,101.7786,101.9467,17419.0
2023-04-13 14:50:00,109.11,109.18,108.97,109.02,18491.0,101.9467,102.0121,101.8159,101.8626,18491.0
2023-04-13 15:00:00,109.05,109.18,109.02,109.1,18194.0,101.8907,102.0121,101.8626,101.9374,18194.0
2023-04-13 15:10:00,109.11,109.13,108.97,109.02,24812.0,101.9467,101.9654,101.8159,101.8626,24812.0
2023-04-13 15:20:00,109.01,109.15,108.98,109.14,27576.0,101.8533,101.9841,101.8253,101.9748,27576.0
2023-04-13 15:30:00,109.14,109.14,109.0,109.07,57029.0,101.9748,101.9748,101.844,101.9094,57029.0
2023-04-13 15:40:00,109.06,109.3,109.05,109.09,76729.0,101.9,102.1243,101.8907,101.9281,76729.0
2023-04-13 15:50:00,109.05,109.07,108.56,108.71,181286.0,101.8907,101.9094,101.4328,101.573,181286.0
2023-04-14 09:30:00,108.99,109.85,108.78,109.8,39766.0,101.8346,102.6382,101.6384,102.5914,39766.0
2023-04-14 09:40:00,109.76,110.39,109.5,110.25,20996.0,102.5541,103.1427,102.3111,103.0119,20996.0
2023-04-14 09:50:00,110.35,110.63,110.31,110.53,21441.0,103.1053,103.3669,103.068,103.2735,21441.0
2023-04-14 10:00:00,110.45,110.66,110.18,110.26,38386.0,103.1988,103.395,102.9465,103.0212,38386.0
2023-04-14 10:10:00,110.33,110.63,110.1,110.11,30486.0,103.0866,103.3669,102.8717,102.8811,30486.0
2023-04-14 10:20:00,110.16,110.26,109.81,110.03,21267.0,102.9278,103.0212,102.6008,102.8063,21267.0
2023-04-14 10:30:00,110.03,110.21,109.75,109.95,23862.0,102.8063,102.9745,102.5447,102.7316,23862.0
2023-04-14 10:40:00,109.95,109.99,109.59,109.88,16457.0,102.7316,102.769,102.3952,102.6662,16457.0
2023-04-14 10:50:00,109.83,110.07,109.72,109.84,13862.0,102.6195,102.8437,102.5167,102.6288,13862.0
2023-04-14 11:00:00,109.84,109.91,109.51,109.84,22173.0,102.6288,102.6942,102.3205,102.6288,22173.0
2023-04-14 11:10:00,109.84,110.04,109.83,109.87,30185.0,102.6288,102.8157,102.6195,102.6568,30185.0
2023-04-14 11:20:00,109.94,109.97,109.75,109.81,25184.0,102.7222,102.7503,102.5447,102.6008,25184.0
2023-04-14 11:30:00,109.81,109.87,109.5,109.52,13535.0,102.6008,102.6568,102.3111,102.3298,13535.0
2023-04-14 11:40:00,109.56,109.88,109.53,109.74,17377.0,102.3672,102.6662,102.3392,102.5354,17377.0
2023-04-14 11:50:00,109.74,109.84,109.59,109.75,12030.0,102.5354,102.6288,102.3952,102.5447,12030.0
2023-04-14 12:00:00,109.75,109.75,109.34,109.59,16230.0,102.5447,102.5447,102.1616,102.3952,16230.0
2023-04-14 12:10:00,109.59,109.68,109.48,109.56,10954.0,102.3952,102.4793,102.2924,102.3672,10954.0
2023-04-14 12:20:00,109.54,109.57,109.32,109.37,9840.0,102.3485,102.3765,102.143,102.1897,9840.0
2023-04-14 12:30:00,109.38,109.48,109.28,109.4,11889.0,102.199,102.2924,102.1056,102.2177,11889.0
2023-04-14 12:40:00,109.4,109.62,109.29,109.48,21732.0,102.2177,102.4233,102.1149,102.2924,21732.0
2023-04-14 12:50:00,109.48,109.67,109.47,109.58,15745.0,102.2924,102.47,102.2831,102.3859,15745.0
2023-04-14 13:00:00,109.55,109.84,109.5,109.79,14491.0,102.3579,102.6288,102.3111,102.5821,14491.0
2023-04-14 13:10:00,109.8,109.88,109.73,109.79,16554.0,102.5914,102.6662,102.526,102.5821,16554.0
2023-04-14 13:20:00,109.76,109.76,109.46,109.47,10238.0,102.5541,102.5541,102.2738,102.2831,10238.0
2023-04-14 13:30:00,109.47,109.47,109.0,109.07,18996.0,102.2831,102.2831,101.844,101.9094,18996.0
2023-04-14 13:40:00,109.09,109.3,109.05,109.19,18970.0,101.9281,102.1243,101.8907,102.0215,18970.0
2023-04-14 13:50:00,109.18,109.42,109.09,109.32,17575.0,102.0121,102.2364,101.9281,102.143,17575.0
2023-04-14 14:00:00,109.31,109.34,109.12,109.28,16520.0,102.1336,102.1616,101.9561,102.1056,16520.0
2023-04-14 14:10:00,109.29,109.61,109.29,109.54,13497.0,102.1149,102.4139,102.1149,102.3485,13497.0
2023-04-14 14:20:00,109.53,109.72,109.45,109.64,12991.0,102.3392,102.5167,102.2644,102.4419,12991.0
2023-04-14 14:30:00,109.65,109.74,109.56,109.56,11239.0,102.4513,102.5354,102.3672,102.3672,11239.0
2023-04-14 14:40:00,109.55,109.68,109.5,109.68,11486.0,102.3579,102.4793,102.3111,102.4793,11486.0
2023-04-14 14:50:00,109.69,109.8,109.51,109.78,23519.0,102.4887,102.5914,102.3205,102.5728,23519.0
2023-04-14 15:00:00,109.78,109.78,109.5,109.53,18098.0,102.5728,102.5728,102.3111,102.3392,18098.0
2023-04-14 15:10:00,109.5,109.5,109.1,109.21,23482.0,102.3111,102.3111,101.9374,102.0402,23482.0
2023-04-14 15:20:00,109.26,109.52,109.11,109.48,24319.0,102.0869,102.3298,101.9467,102.2924,24319.0
2023-04-14 15:30:00,109.48,109.48,109.35,109.45,28877.0,102.2924,102.2924,102.171,102.2644,28877.0
2023-04-14 15:40:00,109.48,109.8,109.36,109.79,53857.0,102.2924,102.5914,102.1803,102.5821,53857.0
2023-04-14 15:50:00,109.78,110.11,109.72,110.07,248962.0,102.5728,102.8811,102.5167,102.8437,248962.0
2023-04-17 09:30:00,109.03,110.19,109.03,110.02,27431.0,101.872,102.9558,101.872,102.797,27431.0
2023-04-17 09:40:00,109.95,110.21,109.73,109.94,15319.0,102.7316,102.9745,102.526,102.7222,15319.0
2023-04-17 09:50:00,109.93,109.96,109.46,109.78,14669.0,102.7129,102.7409,102.2738,102.5728,14669.0
2023-04-17 10:00:00,109.82,110.02,109.67,109.77,22149.0,102.6101,102.797,102.47,102.5634,22149.0
2023-04-17 10:10:00,109.85,110.05,109.7,109.93,12759.0,102.6382,102.825,102.498,102.7129,12759.0
2023-04-17 10:20:00,109.93,110.11,109.89,109.91,9289.0,102.7129,102.8811,102.6755,102.6942,9289.0
2023-04-17 10:30:00,109.9,110.08,109.73,109.81,9846.0,102.6849,102.8531,102.526,102.6008,9846.0
2023-04-17 10:40:00,109.8,109.84,109.65,109.75,7118.0,102.5914,102.6288,102.4513,102.5447,7118.0
2023-04-17 10:50:00,109.76,110.1,109.64,110.09,9746.0,102.5541,102.8717,102.4419,102.8624,9746.0
2023-04-17 11:00:00,110.12,110.29,110.07,110.23,18008.0,102.8904,103.0493,102.8437,102.9932,18008.0
2023-04-17 11:10:00,110.23,110.43,110.13,110.21,12106.0,102.9932,103.1801,102.8998,102.9745,12106.0
2023-04-17 11:20:00,110.23,110.5,110.18,110.25,17173.0,102.9932,103.2455,102.9465,103.0119,17173.0
2023-04-17 11:30:00,110.23,110.28,109.98,110.09,13525.0,102.9932,103.0399,102.7596,102.8624,13525.0
2023-04-17 11:40:00,110.12,110.13,109.84,109.96,9658.0,102.8904,102.8998,102.6288,102.7409,9658.0
2023-04-17 11:50:00,109.94,110.1,109.91,110.02,7707.0,102.7222,102.8717,102.6942,102.797,7707.0
2023-04-17 12:00:00,109.99,110.0,109.84,109.92,6402.0,102.769,102.7783,102.6288,102.7036,6402.0
2023-04-17 12:10:00,109.98,109.98,109.69,109.81,7333.0,102.7596,102.7596,102.4887,102.6008,7333.0
2023-04-17 12:20:00,109.84,109.97,109.76,109.89,7125.0,102.6288,102.7503,102.5541,102.6755,7125.0
2023-04-17 12:30:00,109.9,110.07,109.83,110.02,7538.0,102.6849,102.8437,102.6195,102.797,7538.0
2023-04-17 12:40:00,110.05,110.18,110.01,110.08,15252.0,102.825,102.9465,102.7877,102.8531,15252.0
2023-04-17 12:50:00,110.02,110.15,109.99,110.12,7346.0,102.797,102.9185,102.769,102.8904,7346.0
2023-04-17 13:00:00,110.15,110.25,109.98,110.09,5618.0,102.9185,103.0119,102.7596,102.8624,5618.0
2023-04-17 13:10:00,110.05,110.13,110.03,110.1,7942.0,102.825,102.8998,102.8063,102.8717,7942.0
2023-04-17 13:20:00,110.09,110.14,109.95,110.09,18041.0,102.8624,102.9091,102.7316,102.8624,18041.0
2023-04-17 13:30:00,110.06,110.24,110.06,110.24,9211.0,102.8344,103.0026,102.8344,103.0026,9211.0
2023-04-17 13:40:00,110.3,110.3,110.08,110.14,6538.0,103.0586,103.0586,102.8531,102.9091,6538.0
2023-04-17 13:50:00,110.14,110.19,110.05,110.07,9016.0,102.9091,102.9558,102.825,102.8437,9016.0
2023-04-17 14:00:00,110.07,110.07,109.93,109.95,8029.0,102.8437,102.8437,102.7129,102.7316,8029.0
2023-04-17 14:10:00,109.94,110.01,109.9,109.94,6817.0,102.7222,102.7877,102.6849,102.7222,6817.0
2023-04-17 14:20:00,109.95,110.12,109.94,110.11,9537.0,102.7316,102.8904,102.7222,102.8811,9537.0
2023-04-17 14:30:00,110.12,110.33,110.1,110.31,10278.0,102.8904,103.0866,102.8717,103.068,10278.0
2023-04-17 14:40:00,110.33,110.62,110.33,110.59,18472.0,103.0866,103.3576,103.0866,103.3296,18472.0
2023-04-17 14:50:00,110.59,110.81,110.55,110.81,21802.0,103.3296,103.5351,103.2922,103.5351,21802.0
2023-04-17 15:00:00,110.83,111.1,110.82,111.03,20028.0,103.5538,103.8061,103.5445,103.7407,20028.0
2023-04-17 15:10:00,111.0,111.32,110.99,111.26,12295.0,103.7127,104.0116,103.7033,103.9556,12295.0
2023-04-17 15:20:00,111.27,111.34,111.23,111.28,18009.0,103.9649,104.0303,103.9276,103.9743,18009.0
2023-04-17 15:30:00,111.27,111.28,110.78,110.79,25243.0,103.9649,103.9743,103.5071,103.5164,25243.0
2023-04-17 15:40:00,110.8,110.88,110.63,110.69,36066.0,103.5258,103.6005,103.3669,103.423,36066.0
2023-04-17 15:50:00,110.68,110.85,110.51,110.59,133705.0,103.4137,103.5725,103.2548,103.3296,133705.0
2023-04-18 09:30:00,110.96,111.25,110.44,110.66,79075.0,103.6753,103.9462,103.1894,103.395,79075.0
2023-04-18 09:40:00,110.67,111.38,110.67,110.96,29007.0,103.4043,104.0677,103.4043,103.6753,29007.0
2023-04-18 09:50:00,110.95,110.96,109.81,109.94,29791.0,103.6659,103.6753,102.6008,102.7222,29791.0
2023-04-18 10:00:00,109.98,110.21,109.68,110.15,23369.0,102.7596,102.9745,102.4793,102.9185,23369.0
2023-04-18 10:10:00,110.13,110.47,110.0,110.47,37508.0,102.8998,103.2175,102.7783,103.2175,37508.0
2023-04-18 10:20:00,110.45,110.56,109.99,109.99,22805.0,103.1988,103.3015,102.769,102.769,22805.0
2023-04-18 10:30:00,109.96,109.96,109.61,109.89,10337.0,102.7409,102.7409,102.4139,102.6755,10337.0
2023-04-18 10:40:00,109.91,110.16,109.79,109.79,5338.0,102.6942,102.9278,102.5821,102.5821,5338.0
2023-04-18 10:50:00,109.77,109.96,109.61,109.84,13196.0,102.5634,102.7409,102.4139,102.6288,13196.0
2023-04-18 11:00:00,109.91,110.14,109.91,110.05,6109.0,102.6942,102.9091,102.6942,102.825,6109.0
2023-04-18 11:10:00,110.04,110.07,109.89,109.98,7331.0,102.8157,102.8437,102.6755,102.7596,7331.0
2023-04-18 11:20:00,109.97,110.05,109.75,109.87,7013.0,102.7503,102.825,102.5447,102.6568,7013.0
2023-04-18 11:30:00,109.87,109.95,109.48,109.48,13590.0,102.6568,102.7316,102.2924,102.2924,13590.0
2023-04-18 11:40:00,109.49,109.71,109.46,109.65,5954.0,102.3018,102.5073,102.2738,102.4513,5954.0
2023-04-18 11:50:00,109.63,109.68,109.48,109.65,5301.0,102.4326,102.4793,102.2924,102.4513,5301.0
2023-04-18 12:00:00,109.63,109.84,109.59,109.8,10236.0,102.4326,102.6288,102.3952,102.5914,10236.0
2023-04-18 12:10:00,109.83,110.05,109.82,110.01,7472.0,102.6195,102.825,102.6101,102.7877,7472.0
2023-04-18 12:20:00,110.02,110.15,110.0,110.15,10652.0,102.797,102.9185,102.7783,102.9185,10652.0
2023-04-18 12:30:00,110.17,110.19,109.94,109.95,11964.0,102.9371,102.9558,102.7222,102.7316,11964.0
2023-04-18 12:40:00,109.97,110.07,109.81,109.89,12195.0,102.7503,102.8437,102.6008,102.6755,12195.0
2023-04-18 12:50:00,109.9,109.96,109.71,109.85,9467.0,102.6849,102.7409,102.5073,102.6382,9467.0
2023-04-18 13:00:00,109.92,109.97,109.76,109.92,5914.0,102.7036,102.7503,102.5541,102.7036,5914.0
2023-04-18 13:10:00,109.88,109.88,109.76,109.78,8214.0,102.6662,102.6662,102.5541,102.5728,8214.0
2023-04-18 13:20:00,109.78,109.79,109.63,109.65,4292.0,102.5728,102.5821,102.4326,102.4513,4292.0
2023-04-18 13:30:00,109.64,109.92,109.64,109.81,9583.0,102.4419,102.7036,102.4419,102.6008,9583.0
2023-04-18 13:40:00,109.79,109.93,109.79,109.93,5944.0,102.5821,102.7129,102.5821,102.7129,5944.0
2023-04-18 13:50:00,109.93,110.01,109.77,109.8,33851.0,102.7129,102.7877,102.5634,102.5914,33851.0
2023-04-18 14:00:00,109.83,109.91,109.62,109.64,6545.0,102.6195,102.6942,102.4233,102.4419,6545.0
2023-04-18 14:10:00,109.67,109.91,109.66,109.82,11629.0,102.47,102.6942,102.4606,102.6101,11629.0
2023-04-18 14:20:00,109.82,110.01,109.74,109.98,11146.0,102.6101,102.7877,102.5354,102.7596,11146.0
2023-04-18 14:30:00,109.97,110.08,109.93,110.05,20523.0,102.7503,102.8531,102.7129,102.825,20523.0
2023-04-18 14:40:00,110.03,110.03,109.73,109.87,22384.0,102.8063,102.8063,102.526,102.6568,22384.0
2023-04-18 14:50:00,109.87,109.94,109.77,109.92,10430.0,102.6568,102.7222,102.5634,102.7036,10430.0
2023-04-18 15:00:00,109.93,110.15,109.85,110.07,15407.0,102.7129,102.9185,102.6382,102.8437,15407.0
2023-04-18 15:10:00,110.09,110.28,110.08,110.27,12331.0,102.8624,103.0399,102.8531,103.0306,12331.0
2023-04-18 15:20:00,110.27,110.44,110.25,110.42,23873.0,103.0306,103.1894,103.0119,103.1707,23873.0
2023-04-18 15:30:00,110.42,110.55,110.37,110.52,31936.0,103.1707,103.2922,103.124,103.2642,31936.0
2023-04-18 15:40:00,110.52,110.81,110.51,110.69,31018.0,103.2642,103.5351,103.2548,103.423,31018.0
2023-04-18 15:50:00,110.69,110.95,110.69,110.88,145858.0,103.423,103.6659,103.423,103.6005,145858.0
2023-04-19 09:30:00,109.92,109.92,109.27,109.63,32358.0,102.7036,102.7036,102.0962,102.4326,32358.0
2023-04-19 09:40:00,109.64,109.77,109.26,109.26,86998.0,102.4419,102.5634,102.0869,102.0869,86998.0
2023-04-19 09:50:00,109.25,109.37,108.55,108.57,26706.0,102.0775,102.1897,101.4235,101.4422,26706.0
2023-04-19 10:00:00,108.63,108.83,108.56,108.7,19865.0,101.4983,101.6851,101.4328,101.5637,19865.0
2023-04-19 10:10:00,108.71,108.79,108.5,108.79,30320.0,101.573,101.6477,101.3768,101.6477,30320.0
2023-04-19 10:20:00,108.76,108.97,108.68,108.94,33248.0,101.6197,101.8159,101.545,101.7879,33248.0
2023-04-19 10:30:00,108.92,109.18,108.92,109.18,15350.0,101.7692,102.0121,101.7692,102.0121,15350.0
2023-04-19 10:40:00,109.21,109.28,109.05,109.21,12776.0,102.0402,102.1056,101.8907,102.0402,12776.0
2023-04-19 10:50:00,109.17,109.39,109.13,109.21,32455.0,102.0028,102.2084,101.9654,102.0402,32455.0
2023-04-19 11:00:00,109.24,109.31,109.13,109.19,37208.0,102.0682,102.1336,101.9654,102.0215,37208.0
2023-04-19 11:10:00,109.18,109.25,108.83,108.91,11846.0,102.0121,102.0775,101.6851,101.7599,11846.0
2023-04-19 11:20:00,108.88,108.88,108.44,108.64,19667.0,101.7318,101.7318,101.3207,101.5076,19667.0
2023-04-19 11:30:00,108.64,108.79,108.58,108.72,12783.0,101.5076,101.6477,101.4515,101.5823,12783.0
2023-04-19 11:40:00,108.71,108.77,108.57,108.62,28137.0,101.573,101.6291,101.4422,101.4889,28137.0
2023-04-19 11:50:00,108.6,108.76,108.56,108.74,5558.0,101.4702,101.6197,101.4328,101.601,5558.0
2023-04-19 12:00:00,108.78,108.86,108.58,108.83,5964.0,101.6384,101.7132,101.4515,101.6851,5964.0
2023-04-19 12:10:00,108.86,108.91,108.78,108.86,8487.0,101.7132,101.7599,101.6384,101.7132,8487.0
2023-04-19 12:20:00,108.86,108.86,108.77,108.82,5828.0,101.7132,101.7132,101.6291,101.6758,5828.0
2023-04-19 12:30:00,108.83,108.99,108.81,108.94,6422.0,101.6851,101.8346,101.6664,101.7879,6422.0
2023-04-19 12:40:00,108.95,109.08,108.94,109.0,6132.0,101.7972,101.9187,101.7879,101.844,6132.0
2023-04-19 12:50:00,109.01,109.09,108.92,108.94,12911.0,101.8533,101.9281,101.7692,101.7879,12911.0
2023-04-19 13:00:00,108.95,109.03,108.89,108.94,21098.0,101.7972,101.872,101.7412,101.7879,21098.0
2023-04-19 13:10:00,108.93,109.01,108.73,108.8,43961.0,101.7786,101.8533,101.5917,101.6571,43961.0
2023-04-19 13:20:00,108.82,108.82,108.65,108.77,17465.0,101.6758,101.6758,101.5169,101.6291,17465.0
2023-04-19 13:30:00,108.8,108.86,108.61,108.63,29522.0,101.6571,101.7132,101.4796,101.4983,29522.0
2023-04-19 13:40:00,108.62,108.7,108.56,108.64,25525.0,101.4889,101.5637,101.4328,101.5076,25525.0
2023-04-19 13:50:00,108.66,109.0,108.64,108.89,107260.0,101.5263,101.844,101.5076,101.7412,107260.0
2023-04-19 14:00:00,108.93,109.19,108.93,109.03,34075.0,101.7786,102.0215,101.7786,101.872,34075.0
2023-04-19 14:10:00,109.01,109.24,108.95,109.24,10696.0,101.8533,102.0682,101.7972,102.0682,10696.0
2023-04-19 14:20:00,109.25,109.49,109.25,109.37,14871.0,102.0775,102.3018,102.0775,102.1897,14871.0
2023-04-19 14:30:00,109.38,109.44,109.27,109.44,14642.0,102.199,102.2551,102.0962,102.2551,14642.0
2023-04-19 14:40:00,109.44,109.55,109.43,109.55,14169.0,102.2551,102.3579,102.2457,102.3579,14169.0
2023-04-19 14:50:00,109.54,109.65,109.45,109.63,20701.0,102.3485,102.4513,102.2644,102.4326,20701.0
2023-04-19 15:00:00,109.66,109.66,109.54,109.66,15173.0,102.4606,102.4606,102.3485,102.4606,15173.0
2023-04-19 15:10:00,109.68,109.93,109.65,109.9,23551.0,102.4793,102.7129,102.4513,102.6849,23551.0
2023-04-19 15:20:00,109.9,109.91,109.8,109.81,33891.0,102.6849,102.6942,102.5914,102.6008,33891.0
2023-04-19 15:30:00,109.81,109.83,109.56,109.56,33807.0,102.6008,102.6195,102.3672,102.3672,33807.0
2023-04-19 15:40:00,109.55,109.57,109.11,109.2,44481.0,102.3579,102.3765,101.9467,102.0308,44481.0
2023-04-19 15:50:00,109.21,109.46,109.19,109.25,112821.0,102.0402,102.2738,102.0215,102.0775,112821.0
2023-04-20 09:30:00,108.85,109.38,108.73,109.14,118964.0,101.7038,102.199,101.5917,101.9748,118964.0
2023-04-20 09:40:00,109.13,109.68,109.13,109.28,28093.0,101.9654,102.4793,101.9654,102.1056,28093.0
2023-04-20 09:50:00,109.28,109.49,109.24,109.4,25097.0,102.1056,102.3018,102.0682,102.2177,25097.0
2023-04-20 10:00:00,109.28,109.83,109.27,109.63,18862.0,102.1056,102.6195,102.0962,102.4326,18862.0
2023-04-20 10:10:00,109.67,109.8,109.54,109.68,50772.0,102.47,102.5914,102.3485,102.4793,50772.0
2023-04-20 10:20:00,109.72,109.78,109.36,109.39,15997.0,102.5167,102.5728,102.1803,102.2084,15997.0
2023-04-20 10:30:00,109.43,109.58,109.34,109.4,34635.0,102.2457,102.3859,102.1616,102.2177,34635.0
2023-04-20 10:40:00,109.35,109.54,109.3,109.46,16126.0,102.171,102.3485,102.1243,102.2738,16126.0
2023-04-20 10:50:00,109.44,109.46,109.3,109.34,18594.0,102.2551,102.2738,102.1243,102.1616,18594.0
2023-04-20 11:00:00,109.36,109.53,109.3,109.38,26933.0,102.1803,102.3392,102.1243,102.199,26933.0
2023-04-20 11:10:00,109.4,109.5,109.3,109.39,16135.0,102.2177,102.3111,102.1243,102.2084,16135.0
2023-04-20 11:20:00,109.38,109.74,109.38,109.71,8762.0,102.199,102.5354,102.199,102.5073,8762.0
2023-04-20 11:30:00,109.72,109.83,109.59,109.82,8078.0,102.5167,102.6195,102.3952,102.6101,8078.0
2023-04-20 11:40:00,109.81,110.08,109.8,110.0,26104.0,102.6008,102.8531,102.5914,102.7783,26104.0
2023-04-20 11:50:00,109.96,110.02,109.81,109.89,8253.0,102.7409,102.797,102.6008,102.6755,8253.0
2023-04-20 12:00:00,109.93,110.02,109.76,109.91,6884.0,102.7129,102.797,102.5541,102.6942,6884.0
2023-04-20 12:10:00,109.9,110.15,109.89,110.1,11069.0,102.6849,102.9185,102.6755,102.8717,11069.0
2023-04-20 12:20:00,110.1,110.2,110.03,110.03,7007.0,102.8717,102.9652,102.8063,102.8063,7007.0
2023-04-20 12:30:00,110.06,110.26,110.05,110.13,4899.0,102.8344,103.0212,102.825,102.8998,4899.0
2023-04-20 12:40:00,110.15,110.38,110.12,110.31,8278.0,102.9185,103.1334,102.8904,103.068,8278.0
2023-04-20 12:50:00,110.33,110.52,110.27,110.51,8041.0,103.0866,103.2642,103.0306,103.2548,8041.0
2023-04-20 13:00:00,110.52,110.56,110.42,110.56,8307.0,103.2642,103.3015,103.1707,103.3015,8307.0
2023-04-20 13:10:00,110.55,110.64,110.41,110.42,9369.0,103.2922,103.3763,103.1614,103.1707,9369.0
2023-04-20 13:20:00,110.35,110.35,110.15,110.16,5233.0,103.1053,103.1053,102.9185,102.9278,5233.0
2023-04-20 13:30:00,110.15,110.2,109.92,109.92,10109.0,102.9185,102.9652,102.7036,102.7036,10109.0
2023-04-20 13:40:00,109.99,110.01,109.85,109.91,8067.0,102.769,102.7877,102.6382,102.6942,8067.0
2023-04-20 13:50:00,109.89,109.98,109.69,109.73,11686.0,102.6755,102.7596,102.4887,102.526,11686.0
2023-04-20 14:00:00,109.72,109.83,109.62,109.82,17170.0,102.5167,102.6195,102.4233,102.6101,17170.0
2023-04-20 14:10:00,109.79,109.88,109.64,109.75,10226.0,102.5821,102.6662,102.4419,102.5447,10226.0
2023-04-20 14:20:00,109.75,109.76,109.32,109.33,7281.0,102.5447,102.5541,102.143,102.1523,7281.0
2023-04-20 14:30:00,109.28,109.33,108.8,108.84,11152.0,102.1056,102.1523,101.6571,101.6945,11152.0
2023-04-20 14:40:00,108.81,108.81,108.62,108.63,9726.0,101.6664,101.6664,101.4889,101.4983,9726.0
2023-04-20 14:50:00,108.58,108.85,108.57,108.82,14688.0,101.4515,101.7038,101.4422,101.6758,14688.0
2023-04-20 15:00:00,108.84,108.85,108.42,108.42,9280.0,101.6945,101.7038,101.302,101.302,9280.0
2023-04-20 15:10:00,108.42,108.42,107.94,108.09,11290.0,101.302,101.302,100.8536,100.9937,11290.0
2023-04-20 15:20:00,108.09,108.12,107.75,107.75,12524.0,100.9937,101.0217,100.676,100.676,12524.0
2023-04-20 15:30:00,107.8,108.09,107.8,108.06,18330.0,100.7227,100.9937,100.7227,100.9657,18330.0
2023-04-20 15:40:00,108.08,108.31,107.98,108.31,46286.0,100.9844,101.1993,100.8909,101.1993,46286.0
2023-04-20 15:50:00,108.27,108.51,108.05,108.46,178909.0,101.1619,101.3861,100.9563,101.3394,178909.0
2023-04-21 09:30:00,107.65,107.86,107.01,107.02,55545.0,100.5826,100.7788,99.9846,99.994,55545.0
2023-04-21 09:40:00,107.07,107.36,107.05,107.29,10799.0,100.0407,100.3116,100.022,100.2462,10799.0
2023-04-21 09:50:00,107.25,107.25,106.63,106.66,30666.0,100.2089,100.2089,99.6296,99.6576,30666.0
2023-04-21 10:00:00,106.63,106.9,106.56,106.73,15697.0,99.6296,99.8818,99.5642,99.723,15697.0
2023-04-21 10:10:00,106.75,107.11,106.73,107.01,18966.0,99.7417,100.078,99.723,99.9846,18966.0
2023-04-21 10:20:00,107.0,107.38,107.0,107.18,16483.0,99.9753,100.3303,99.9753,100.1434,16483.0
2023-04-21 10:30:00,107.18,107.41,107.06,107.06,14295.0,100.1434,100.3583,100.0313,100.0313,14295.0
2023-04-21 10:40:00,107.08,107.1,106.66,106.86,22541.0,100.05,100.0687,99.6576,99.8445,22541.0
2023-04-21 10:50:00,106.91,107.06,106.82,106.92,6133.0,99.8912,100.0313,99.8071,99.9005,6133.0
2023-04-21 11:00:00,106.99,107.22,106.9,106.94,7867.0,99.9659,100.1808,99.8818,99.9192,7867.0
2023-04-21 11:10:00,106.94,107.0,106.67,106.8,10292.0,99.9192,99.9753,99.6669,99.7884,10292.0
2023-04-21 11:20:00,106.74,106.93,106.63,106.65,11388.0,99.7323,99.9099,99.6296,99.6482,11388.0
2023-04-21 11:30:00,106.63,106.77,106.45,106.55,20811.0,99.6296,99.7604,99.4614,99.5548,20811.0
2023-04-21 11:40:00,106.57,106.74,106.17,106.21,19023.0,99.5735,99.7323,99.1998,99.2371,19023.0
2023-04-21 11:50:00,106.21,106.43,106.16,106.37,19872.0,99.2371,99.4427,99.1904,99.3866,19872.0
2023-04-21 12:00:00,106.38,106.44,106.3,106.31,10573.0,99.396,99.452,99.3212,99.3306,10573.0
2023-04-21 12:10:00,106.29,106.54,106.2,106.54,13310.0,99.3119,99.5455,99.2278,99.5455,13310.0
2023-04-21 12:20:00,106.55,106.62,106.33,106.36,10438.0,99.5548,99.6202,99.3493,99.3773,10438.0
2023-04-21 12:30:00,106.34,106.39,106.23,106.27,8264.0,99.3586,99.4053,99.2558,99.2932,8264.0
2023-04-21 12:40:00,106.24,106.42,106.2,106.41,9642.0,99.2652,99.4333,99.2278,99.424,9642.0
2023-04-21 12:50:00,106.38,106.53,106.34,106.46,5864.0,99.396,99.5361,99.3586,99.4707,5864.0
2023-04-21 13:00:00,106.48,106.5,106.3,106.39,5091.0,99.4894,99.5081,99.3212,99.4053,5091.0
2023-04-21 13:10:00,106.46,106.47,106.19,106.19,4228.0,99.4707,99.4801,99.2184,99.2184,4228.0
2023-04-21 13:20:00,106.17,106.29,106.14,106.24,8576.0,99.1998,99.3119,99.1717,99.2652,8576.0
2023-04-21 13:30:00,106.26,106.59,106.26,106.55,6243.0,99.2838,99.5922,99.2838,99.5548,6243.0
2023-04-21 13:40:00,106.54,106.74,106.54,106.69,6343.0,99.5455,99.7323,99.5455,99.6856,6343.0
2023-04-21 13:50:00,106.68,107.03,106.68,106.96,33918.0,99.6763,100.0033,99.6763,99.9379,33918.0
2023-04-21 14:00:00,106.98,107.33,106.98,107.31,9095.0,99.9566,100.2836,99.9566,100.2649,9095.0
2023-04-21 14:10:00,107.31,107.44,107.29,107.33,16867.0,100.2649,100.3864,100.2462,100.2836,16867.0
2023-04-21 14:20:00,107.33,107.35,107.23,107.32,9127.0,100.2836,100.3023,100.1902,100.2743,9127.0
2023-04-21 14:30:00,107.34,107.42,107.15,107.21,17299.0,100.2929,100.3677,100.1154,100.1715,17299.0
2023-04-21 14:40:00,107.2,107.34,106.9,107.06,37101.0,100.1621,100.2929,99.8818,100.0313,37101.0
2023-04-21 14:50:00,107.0,107.18,106.95,107.18,9743.0,99.9753,100.1434,99.9285,100.1434,9743.0
2023-04-21 15:00:00,107.2,107.29,106.95,107.04,14930.0,100.1621,100.2462,99.9285,100.0126,14930.0
2023-04-21 15:10:00,107.05,107.18,107.04,107.16,12442.0,100.022,100.1434,100.0126,100.1248,12442.0
2023-04-21 15:20:00,107.15,107.22,106.81,106.85,17796.0,100.1154,100.1808,99.7977,99.8351,17796.0
2023-04-21 15:30:00,106.87,106.88,106.68,106.68,27064.0,99.8538,99.8631,99.6763,99.6763,27064.0
2023-04-21 15:40:00,106.69,106.84,106.53,106.67,34936.0,99.6856,99.8258,99.5361,99.6669,34936.0
2023-04-21 15:50:00,106.7,106.95,106.59,106.74,159562.0,99.695,99.9285,99.5922,99.7323,159562.0
2023-04-24 09:30:00,107.0,107.04,106.51,106.65,36392.0,99.9753,100.0126,99.5174,99.6482,36392.0
2023-04-24 09:40:00,106.63,106.83,106.22,106.28,10613.0,99.6296,99.8164,99.2465,99.3025,10613.0
2023-04-24 09:50:00,106.21,106.53,106.15,106.3,20052.0,99.2371,99.5361,99.1811,99.3212,20052.0
2023-04-24 10:00:00,106.38,106.39,105.89,106.14,28466.0,99.396,99.4053,98.9381,99.1717,28466.0
2023-04-24 10:10:00,106.15,106.33,106.06,106.3,14386.0,99.1811,99.3493,99.097,99.3212,14386.0
2023-04-24 10:20:00,106.3,106.58,106.24,106.4,14159.0,99.3212,99.5828,99.2652,99.4147,14159.0
2023-04-24 10:30:00,106.45,106.46,105.81,105.84,16360.0,99.4614,99.4707,98.8634,98.8914,16360.0
2023-04-24 10:40:00,105.79,105.95,105.6,105.78,21360.0,98.8447,98.9942,98.6672,98.8354,21360.0
2023-04-24 10:50:00,105.8,105.87,105.72,105.72,21720.0,98.854,98.9195,98.7793,98.7793,21720.0
2023-04-24 11:00:00,105.73,105.75,105.52,105.52,15350.0,98.7886,98.8073,98.5924,98.5924,15350.0
2023-04-24 11:10:00,105.56,105.65,105.37,105.43,13450.0,98.6298,98.7139,98.4523,98.5083,13450.0
2023-04-24 11:20:00,105.46,105.55,105.33,105.33,13680.0,98.5364,98.6205,98.4149,98.4149,13680.0
2023-04-24 11:30:00,105.33,105.71,105.33,105.68,12174.0,98.4149,98.77,98.4149,98.7419,12174.0
2023-04-24 11:40:00,105.65,105.66,105.46,105.52,14197.0,98.7139,98.7232,98.5364,98.5924,14197.0
2023-04-24 11:50:00,105.49,105.51,105.27,105.34,10661.0,98.5644,98.5831,98.3588,98.4242,10661.0
2023-04-24 12:00:00,105.36,105.43,105.34,105.36,8764.0,98.4429,98.5083,98.4242,98.4429,8764.0
2023-04-24 12:10:00,105.37,105.55,105.23,105.55,12788.0,98.4523,98.6205,98.3215,98.6205,12788.0
2023-04-24 12:20:00,105.58,105.66,105.49,105.63,15069.0,98.6485,98.7232,98.5644,98.6952,15069.0
2023-04-24 12:30:00,105.62,105.69,105.4,105.69,9689.0,98.6859,98.7513,98.4803,98.7513,9689.0
2023-04-24 12:40:00,105.69,105.69,105.36,105.51,9683.0,98.7513,98.7513,98.4429,98.5831,9683.0
2023-04-24 12:50:00,105.63,105.64,105.5,105.59,8911.0,98.6952,98.7046,98.5737,98.6578,8911.0
2023-04-24 13:00:00,105.59,105.67,105.47,105.49,8859.0,98.6578,98.7326,98.5457,98.5644,8859.0
2023-04-24 13:10:00,105.51,105.64,105.49,105.56,6750.0,98.5831,98.7046,98.5644,98.6298,6750.0
2023-04-24 13:20:00,105.59,105.68,105.54,105.61,8165.0,98.6578,98.7419,98.6111,98.6765,8165.0
2023-04-24 13:30:00,105.59,105.75,105.59,105.73,11562.0,98.6578,98.8073,98.6578,98.7886,11562.0
2023-04-24 13:40:00,105.72,105.79,105.6,105.66,7580.0,98.7793,98.8447,98.6672,98.7232,7580.0
2023-04-24 13:50:00,105.67,106.03,105.67,106.01,9561.0,98.7326,99.0689,98.7326,99.0503,9561.0
2023-04-24 14:00:00,106.03,106.11,105.85,105.92,12069.0,99.0689,99.1437,98.9008,98.9662,12069.0
2023-04-24 14:10:00,105.87,106.04,105.85,105.91,9484.0,98.9195,99.0783,98.9008,98.9568,9484.0
2023-04-24 14:20:00,105.9,106.07,105.88,106.04,21059.0,98.9475,99.1063,98.9288,99.0783,21059.0
2023-04-24 14:30:00,106.07,106.12,105.84,105.85,23125.0,99.1063,99.153,98.8914,98.9008,23125.0
2023-04-24 14:40:00,105.88,106.2,105.86,106.17,8069.0,98.9288,99.2278,98.9101,99.1998,8069.0
2023-04-24 14:50:00,106.18,106.27,106.12,106.2,8922.0,99.2091,99.2932,99.153,99.2278,8922.0
2023-04-24 15:00:00,106.24,106.24,106.02,106.09,14259.0,99.2652,99.2652,99.0596,99.125,14259.0
2023-04-24 15:10:00,106.08,106.17,105.91,106.0,24592.0,99.1157,99.1998,98.9568,99.0409,24592.0
2023-04-24 15:20:00,106.02,106.07,105.85,105.91,34815.0,99.0596,99.1063,98.9008,98.9568,34815.0
2023-04-24 15:30:00,105.93,105.95,105.66,105.76,53332.0,98.9755,98.9942,98.7232,98.8167,53332.0
2023-04-24 15:40:00,105.76,105.94,105.71,105.91,53389.0,98.8167,98.9849,98.77,98.9568,53389.0
2023-04-24 15:50:00,105.91,106.21,105.81,106.18,182455.0,98.9568,99.2371,98.8634,99.2091,182455.0
2023-04-25 09:30:00,105.55,105.55,105.03,105.09,21381.0,98.6205,98.6205,98.1346,98.1907,21381.0
2023-04-25 09:40:00,105.17,105.3,104.73,104.84,14954.0,98.2654,98.3869,97.8543,97.9571,14954.0
2023-04-25 09:50:00,104.91,105.13,104.87,105.13,6647.0,98.0225,98.228,97.9851,98.228,6647.0
2023-04-25 10:00:00,105.11,105.33,104.69,104.77,9064.0,98.2093,98.4149,97.8169,97.8917,9064.0
2023-04-25 10:10:00,104.71,104.77,104.41,104.49,17478.0,97.8356,97.8917,97.5553,97.6301,17478.0
2023-04-25 10:20:00,104.49,104.53,104.34,104.5,28002.0,97.6301,97.6674,97.4899,97.6394,28002.0
2023-04-25 10:30:00,104.53,104.58,104.23,104.23,24901.0,97.6674,97.7141,97.3871,97.3871,24901.0
2023-04-25 10:40:00,104.18,104.3,103.93,104.3,10935.0,97.3404,97.4525,97.1068,97.4525,10935.0
2023-04-25 10:50:00,104.37,104.38,103.9,103.91,8768.0,97.5179,97.5273,97.0788,97.0881,8768.0
2023-04-25 11:00:00,103.94,104.06,103.66,103.82,11654.0,97.1162,97.2283,96.8545,97.004,11654.0
2023-04-25 11:10:00,103.82,103.93,103.76,103.83,10769.0,97.004,97.1068,96.948,97.0134,10769.0
2023-04-25 11:20:00,103.82,103.89,103.55,103.75,9940.0,97.004,97.0694,96.7518,96.9386,9940.0
2023-04-25 11:30:00,103.69,103.71,103.51,103.59,9056.0,96.8826,96.9013,96.7144,96.7891,9056.0
2023-04-25 11:40:00,103.57,103.73,103.44,103.71,6109.0,96.7704,96.9199,96.649,96.9013,6109.0
2023-04-25 11:50:00,103.67,103.67,103.47,103.54,4792.0,96.8639,96.8639,96.677,96.7424,4792.0
2023-04-25 12:00:00,103.54,103.56,103.08,103.15,10907.0,96.7424,96.7611,96.3126,96.378,10907.0
2023-04-25 12:10:00,103.15,103.21,102.96,103.1,23212.0,96.378,96.4341,96.2005,96.3313,23212.0
2023-04-25 12:20:00,103.21,103.28,102.97,102.98,11266.0,96.4341,96.4995,96.2098,96.2192,11266.0
2023-04-25 12:30:00,102.99,102.99,102.82,102.88,9689.0,96.2285,96.2285,96.0697,96.1257,9689.0
2023-04-25 12:40:00,102.9,103.02,102.75,102.75,9182.0,96.1444,96.2566,96.0043,96.0043,9182.0
2023-04-25 12:50:00,102.73,102.76,102.65,102.74,9336.0,95.9856,96.0136,95.9108,95.9949,9336.0
2023-04-25 13:00:00,102.76,102.87,102.56,102.58,10879.0,96.0136,96.1164,95.8268,95.8454,10879.0
2023-04-25 13:10:00,102.56,102.62,102.1,102.36,24884.0,95.8268,95.8828,95.397,95.6399,24884.0
2023-04-25 13:20:00,102.38,102.39,102.14,102.24,11265.0,95.6586,95.6679,95.4343,95.5278,11265.0
2023-04-25 13:30:00,102.19,102.26,102.1,102.16,8859.0,95.481,95.5465,95.397,95.453,8859.0
2023-04-25 13:40:00,102.1,102.24,102.04,102.15,19161.0,95.397,95.5278,95.3409,95.4437,19161.0
2023-04-25 13:50:00,102.08,102.1,101.92,102.02,11134.0,95.3783,95.397,95.2288,95.3222,11134.0
2023-04-25 14:00:00,101.98,102.11,101.85,101.88,8856.0,95.2848,95.4063,95.1634,95.1914,8856.0
2023-04-25 14:10:00,101.88,102.13,101.88,101.96,7389.0,95.1914,95.425,95.1914,95.2661,7389.0
2023-04-25 14:20:00,101.91,102.21,101.91,102.21,8222.0,95.2194,95.4997,95.2194,95.4997,8222.0
2023-04-25 14:30:00,102.22,102.3,102.09,102.22,21702.0,95.5091,95.5838,95.3876,95.5091,21702.0
2023-04-25 14:40:00,102.18,102.18,101.88,102.11,13531.0,95.4717,95.4717,95.1914,95.4063,13531.0
2023-04-25 14:50:00,102.15,102.16,101.81,101.81,14444.0,95.4437,95.453,95.126,95.126,14444.0
2023-04-25 15:00:00,101.8,101.96,101.76,101.81,36392.0,95.1167,95.2661,95.0793,95.126,36392.0
2023-04-25 15:10:00,101.86,102.16,101.78,102.05,30025.0,95.1727,95.453,95.098,95.3502,30025.0
2023-04-25 15:20:00,102.07,102.19,101.85,101.98,26299.0,95.3689,95.481,95.1634,95.2848,26299.0
2023-04-25 15:30:00,101.98,102.27,101.98,102.17,41336.0,95.2848,95.5558,95.2848,95.4624,41336.0
2023-04-25 15:40:00,102.19,102.22,101.79,101.8,52930.0,95.481,95.5091,95.1073,95.1167,52930.0
2023-04-25 15:50:00,101.76,102.03,101.59,101.68,213039.0,95.0793,95.3316,94.9204,95.0045,213039.0
2023-04-26 09:30:00,102.22,102.58,102.18,102.37,31577.0,95.5091,95.8454,95.4717,95.6492,31577.0
2023-04-26 09:40:00,102.33,102.33,101.38,101.86,10027.0,95.6119,95.6119,94.7242,95.1727,10027.0
2023-04-26 09:50:00,101.85,101.91,101.46,101.87,8931.0,95.1634,95.2194,94.799,95.1821,8931.0
2023-04-26 10:00:00,101.73,101.87,101.62,101.86,28722.0,95.0512,95.1821,94.9485,95.1727,28722.0
2023-04-26 10:10:00,101.86,101.99,101.5,101.54,8760.0,95.1727,95.2942,94.8363,94.8737,8760.0
2023-04-26 10:20:00,101.58,101.77,101.41,101.77,13054.0,94.9111,95.0886,94.7523,95.0886,13054.0
2023-04-26 10:30:00,101.73,101.9,101.65,101.73,5445.0,95.0512,95.2101,94.9765,95.0512,5445.0
2023-04-26 10:40:00,101.72,102.19,101.62,102.19,7922.0,95.0419,95.481,94.9485,95.481,7922.0
2023-04-26 10:50:00,102.23,102.32,102.13,102.31,5953.0,95.5184,95.6025,95.425,95.5932,5953.0
2023-04-26 11:00:00,102.41,102.55,102.36,102.49,7738.0,95.6866,95.8174,95.6399,95.7614,7738.0
2023-04-26 11:10:00,102.55,102.88,102.45,102.81,27495.0,95.8174,96.1257,95.724,96.0603,27495.0
2023-04-26 11:20:00,102.77,102.87,102.65,102.74,15958.0,96.023,96.1164,95.9108,95.9949,15958.0
2023-04-26 11:30:00,102.77,102.82,102.69,102.81,37759.0,96.023,96.0697,95.9482,96.0603,37759.0
2023-04-26 11:40:00,102.82,103.2,102.82,103.11,19465.0,96.0697,96.4247,96.0697,96.3406,19465.0
2023-04-26 11:50:00,103.11,103.17,102.97,103.1,12415.0,96.3406,96.3967,96.2098,96.3313,12415.0
2023-04-26 12:00:00,103.07,103.42,103.06,103.31,12149.0,96.3033,96.6303,96.2939,96.5275,12149.0
2023-04-26 12:10:00,103.3,103.38,102.77,102.8,23217.0,96.5182,96.5929,96.023,96.051,23217.0
2023-04-26 12:20:00,102.79,102.9,102.69,102.81,9769.0,96.0417,96.1444,95.9482,96.0603,9769.0
2023-04-26 12:30:00,102.78,102.82,102.56,102.7,13013.0,96.0323,96.0697,95.8268,95.9576,13013.0
2023-04-26 12:40:00,102.72,102.75,102.62,102.66,15266.0,95.9763,96.0043,95.8828,95.9202,15266.0
2023-04-26 12:50:00,102.61,102.63,102.44,102.52,17251.0,95.8735,95.8922,95.7146,95.7894,17251.0
2023-04-26 13:00:00,102.53,102.6,102.39,102.48,21185.0,95.7987,95.8641,95.6679,95.752,21185.0
2023-04-26 13:10:00,102.5,102.58,102.41,102.53,13544.0,95.7707,95.8454,95.6866,95.7987,13544.0
2023-04-26 13:20:00,102.53,102.54,102.32,102.42,32267.0,95.7987,95.8081,95.6025,95.6959,32267.0
2023-04-26 13:30:00,102.42,102.54,102.39,102.5,26508.0,95.6959,95.8081,95.6679,95.7707,26508.0
2023-04-26 13:40:00,102.47,102.55,102.09,102.13,28456.0,95.7427,95.8174,95.3876,95.425,28456.0
2023-04-26 13:50:00,102.14,102.34,101.97,102.28,56420.0,95.4343,95.6212,95.2755,95.5651,56420.0
2023-04-26 14:00:00,102.31,102.36,102.1,102.13,13393.0,95.5932,95.6399,95.397,95.425,13393.0
2023-04-26 14:10:00,102.09,102.26,102.04,102.12,11470.0,95.3876,95.5465,95.3409,95.4156,11470.0
2023-04-26 14:20:00,102.16,102.54,102.12,102.54,7107.0,95.453,95.8081,95.4156,95.8081,7107.0
2023-04-26 14:30:00,102.52,102.55,102.28,102.4,16699.0,95.7894,95.8174,95.5651,95.6773,16699.0
2023-04-26 14:40:00,102.4,102.43,102.25,102.25,21296.0,95.6773,95.7053,95.5371,95.5371,21296.0
2023-04-26 14:50:00,102.25,102.29,102.12,102.22,14922.0,95.5371,95.5745,95.4156,95.5091,14922.0
2023-04-26 15:00:00,102.19,102.31,102.1,102.18,17213.0,95.481,95.5932,95.397,95.4717,17213.0
2023-04-26 15:10:00,102.22,102.49,102.2,102.31,23078.0,95.5091,95.7614,95.4904,95.5932,23078.0
2023-04-26 15:20:00,102.32,102.72,102.27,102.71,27937.0,95.6025,95.9763,95.5558,95.9669,27937.0
2023-04-26 15:30:00,102.73,102.87,102.6,102.83,37943.0,95.9856,96.1164,95.8641,96.079,37943.0
2023-04-26 15:40:00,102.83,102.85,102.72,102.81,65711.0,96.079,96.0977,95.9763,96.0603,65711.0
2023-04-26 15:50:00,102.8,102.85,102.54,102.8,335258.0,96.051,96.0977,95.8081,96.051,335258.0
2023-04-27 09:30:00,102.61,102.66,100.78,101.07,36138.0,95.8735,95.9202,94.1636,94.4346,36138.0
2023-04-27 09:40:00,101.1,101.26,100.62,100.69,17926.0,94.4626,94.6121,94.0141,94.0795,17926.0
2023-04-27 09:50:00,100.7,101.34,100.7,101.32,25377.0,94.0889,94.6869,94.0889,94.6682,25377.0
2023-04-27 10:00:00,101.3,101.3,100.54,100.64,18355.0,94.6495,94.6495,93.9394,94.0328,18355.0
2023-04-27 10:10:00,100.65,101.24,100.55,101.24,15916.0,94.0422,94.5934,93.9487,94.5934,15916.0
2023-04-27 10:20:00,101.3,101.38,101.0,101.36,18275.0,94.6495,94.7242,94.3692,94.7055,18275.0
2023-04-27 10:30:00,101.35,101.66,101.23,101.61,72885.0,94.6962,94.9858,94.5841,94.9391,72885.0
2023-04-27 10:40:00,101.58,101.92,101.47,101.84,36900.0,94.9111,95.2288,94.8083,95.154,36900.0
2023-04-27 10:50:00,101.85,101.86,101.56,101.76,10402.0,95.1634,95.1727,94.8924,95.0793,10402.0
2023-04-27 11:00:00,101.8,101.82,101.46,101.51,15424.0,95.1167,95.1353,94.799,94.8457,15424.0
2023-04-27 11:10:00,101.52,101.67,101.46,101.55,12468.0,94.855,94.9952,94.799,94.8831,12468.0
2023-04-27 11:20:00,101.58,102.23,101.58,102.1,24051.0,94.9111,95.5184,94.9111,95.397,24051.0
2023-04-27 11:30:00,102.08,102.2,101.67,101.67,10407.0,95.3783,95.4904,94.9952,94.9952,10407.0
2023-04-27 11:40:00,101.64,101.68,101.46,101.51,11289.0,94.9672,95.0045,94.799,94.8457,11289.0
2023-04-27 11:50:00,101.53,101.66,101.44,101.52,15387.0,94.8644,94.9858,94.7803,94.855,15387.0
2023-04-27 12:00:00,101.55,101.81,101.53,101.79,8732.0,94.8831,95.126,94.8644,95.1073,8732.0
2023-04-27 12:10:00,101.82,102.01,101.74,101.94,7828.0,95.1353,95.3129,95.0606,95.2475,7828.0
2023-04-27 12:20:00,101.93,102.1,101.85,102.06,7673.0,95.2381,95.397,95.1634,95.3596,7673.0
2023-04-27 12:30:00,102.07,102.25,102.05,102.25,14080.0,95.3689,95.5371,95.3502,95.5371,14080.0
2023-04-27 12:40:00,102.23,102.46,102.13,102.3,47788.0,95.5184,95.7333,95.425,95.5838,47788.0
2023-04-27 12:50:00,102.3,102.68,102.25,102.68,96452.0,95.5838,95.9389,95.5371,95.9389,96452.0
2023-04-27 13:00:00,102.71,102.84,102.63,102.65,18477.0,95.9669,96.0884,95.8922,95.9108,18477.0
2023-04-27 13:10:00,102.66,102.99,102.63,102.97,22818.0,95.9202,96.2285,95.8922,96.2098,22818.0
2023-04-27 13:20:00,102.97,103.32,102.97,103.24,32956.0,96.2098,96.5369,96.2098,96.4621,32956.0
2023-04-27 13:30:00,103.28,103.59,103.27,103.59,32027.0,96.4995,96.7891,96.4901,96.7891,32027.0
2023-04-27 13:40:00,103.58,103.85,103.43,103.78,38998.0,96.7798,97.0321,96.6396,96.9667,38998.0
2023-04-27 13:50:00,103.74,103.74,103.54,103.61,15736.0,96.9293,96.9293,96.7424,96.8078,15736.0
2023-04-27 14:00:00,103.58,103.7,103.47,103.7,21956.0,96.7798,96.8919,96.677,96.8919,21956.0
2023-04-27 14:10:00,103.7,103.88,103.65,103.81,19975.0,96.8919,97.0601,96.8452,96.9947,19975.0
2023-04-27 14:20:00,103.76,103.83,103.59,103.81,36487.0,96.948,97.0134,96.7891,96.9947,36487.0
2023-04-27 14:30:00,103.76,104.06,103.75,104.06,27105.0,96.948,97.2283,96.9386,97.2283,27105.0
2023-04-27 14:40:00,104.06,104.16,103.93,104.13,32948.0,97.2283,97.3217,97.1068,97.2937,32948.0
2023-04-27 14:50:00,104.12,104.38,104.11,104.37,43453.0,97.2843,97.5273,97.275,97.5179,43453.0
2023-04-27 15:00:00,104.36,104.42,104.31,104.35,35384.0,97.5086,97.5646,97.4619,97.4992,35384.0
2023-04-27 15:10:00,104.35,104.6,104.25,104.45,56965.0,97.4992,97.7328,97.4058,97.5927,56965.0
2023-04-27 15:20:00,104.43,104.53,104.38,104.48,47855.0,97.574,97.6674,97.5273,97.6207,47855.0
2023-04-27 15:30:00,104.47,104.48,103.98,104.0,39041.0,97.6114,97.6207,97.1535,97.1722,39041.0
2023-04-27 15:40:00,104.04,104.32,104.0,104.19,37097.0,97.2096,97.4712,97.1722,97.3497,37097.0
2023-04-27 15:50:00,104.18,104.28,103.86,103.91,145132.0,97.3404,97.4338,97.0414,97.0881,145132.0
2023-04-28 09:30:00,104.09,104.62,103.87,104.38,29632.0,97.2563,97.7515,97.0508,97.5273,29632.0
2023-04-28 09:40:00,104.27,104.27,103.74,104.09,15263.0,97.4245,97.4245,96.9293,97.2563,15263.0
2023-04-28 09:50:00,104.05,104.51,103.96,104.18,10536.0,97.2189,97.6487,97.1348,97.3404,10536.0
2023-04-28 10:00:00,104.07,104.65,103.95,104.62,14024.0,97.2376,97.7795,97.1255,97.7515,14024.0
2023-04-28 10:10:00,104.59,105.1,104.58,104.87,12211.0,97.7235,98.2,97.7141,97.9851,12211.0
2023-04-28 10:20:00,104.84,105.01,104.69,104.84,9323.0,97.9571,98.1159,97.8169,97.9571,9323.0
2023-04-28 10:30:00,104.87,104.94,104.39,104.55,11579.0,97.9851,98.0505,97.5366,97.6861,11579.0
2023-04-28 10:40:00,104.62,105.06,104.46,105.03,14931.0,97.7515,98.1626,97.602,98.1346,14931.0
2023-04-28 10:50:00,105.05,105.11,104.35,104.52,11313.0,98.1533,98.2093,97.4992,97.6581,11313.0
2023-04-28 11:00:00,104.51,104.61,104.19,104.61,25447.0,97.6487,97.7422,97.3497,97.7422,25447.0
2023-04-28 11:10:00,104.56,104.77,104.49,104.77,8526.0,97.6955,97.8917,97.6301,97.8917,8526.0
2023-04-28 11:20:00,104.76,104.77,104.46,104.56,12674.0,97.8823,97.8917,97.602,97.6955,12674.0
2023-04-28 11:30:00,104.6,104.83,104.59,104.7,12695.0,97.7328,97.9477,97.7235,97.8263,12695.0
2023-04-28 11:40:00,104.72,105.0,104.62,104.93,14468.0,97.845,98.1066,97.7515,98.0412,14468.0
2023-04-28 11:50:00,104.92,104.97,104.82,104.93,12646.0,98.0318,98.0785,97.9384,98.0412,12646.0
2023-04-28 12:00:00,104.95,105.0,104.85,104.9,8905.0,98.0599,98.1066,97.9664,98.0131,8905.0
2023-04-28 12:10:00,104.9,104.98,104.81,104.89,12497.0,98.0131,98.0879,97.929,98.0038,12497.0
2023-04-28 12:20:00,104.89,104.93,104.73,104.88,7531.0,98.0038,98.0412,97.8543,97.9944,7531.0
2023-04-28 12:30:00,104.88,105.01,104.79,104.8,7536.0,97.9944,98.1159,97.9104,97.9197,7536.0
2023-04-28 12:40:00,104.83,105.01,104.83,104.98,5768.0,97.9477,98.1159,97.9477,98.0879,5768.0
2023-04-28 12:50:00,104.98,105.2,104.94,105.1,7497.0,98.0879,98.2934,98.0505,98.2,7497.0
2023-04-28 13:00:00,105.13,105.23,104.99,105.18,6296.0,98.228,98.3215,98.0972,98.2748,6296.0
2023-04-28 13:10:00,105.15,105.32,105.05,105.08,12614.0,98.2467,98.4056,98.1533,98.1813,12614.0
2023-04-28 13:20:00,105.08,105.34,105.07,105.34,11680.0,98.1813,98.4242,98.172,98.4242,11680.0
2023-04-28 13:30:00,105.39,105.47,105.24,105.33,18376.0,98.471,98.5457,98.3308,98.4149,18376.0
2023-04-28 13:40:00,105.34,105.37,105.13,105.16,7499.0,98.4242,98.4523,98.228,98.2561,7499.0
2023-04-28 13:50:00,105.11,105.16,105.01,105.12,9490.0,98.2093,98.2561,98.1159,98.2187,9490.0
2023-04-28 14:00:00,105.13,105.34,105.12,105.29,11321.0,98.228,98.4242,98.2187,98.3775,11321.0
2023-04-28 14:10:00,105.31,105.48,105.19,105.45,16056.0,98.3962,98.5551,98.2841,98.527,16056.0
2023-04-28 14:20:00,105.48,105.5,105.34,105.37,7870.0,98.5551,98.5737,98.4242,98.4523,7870.0
2023-04-28 14:30:00,105.4,105.62,105.36,105.44,15154.0,98.4803,98.6859,98.4429,98.5177,15154.0
2023-04-28 14:40:00,105.42,105.49,105.3,105.41,13972.0,98.499,98.5644,98.3869,98.4897,13972.0
2023-04-28 14:50:00,105.39,105.42,105.06,105.11,31416.0,98.471,98.499,98.1626,98.2093,31416.0
2023-04-28 15:00:00,105.09,105.39,105.06,105.39,21589.0,98.1907,98.471,98.1626,98.471,21589.0
2023-04-28 15:10:00,105.37,105.68,105.37,105.68,16440.0,98.4523,98.7419,98.4523,98.7419,16440.0
2023-04-28 15:20:00,105.63,105.64,105.39,105.64,22457.0,98.6952,98.7046,98.471,98.7046,22457.0
2023-04-28 15:30:00,105.62,105.84,105.59,105.77,33370.0,98.6859,98.8914,98.6578,98.826,33370.0
2023-04-28 15:40:00,105.78,106.06,105.73,105.84,57058.0,98.8354,99.097,98.7886,98.8914,57058.0
2023-04-28 15:50:00,105.82,105.94,105.45,105.93,143985.0,98.8727,98.9849,98.527,98.9755,143985.0
2023-05-01 09:30:00,105.82,106.26,105.82,106.21,38261.0,98.8727,99.2838,98.8727,99.2371,38261.0
2023-05-01 09:40:00,106.21,106.26,105.52,105.68,9324.0,99.2371,99.2838,98.5924,98.7419,9324.0
2023-05-01 09:50:00,105.59,105.9,105.45,105.74,9041.0,98.6578,98.9475,98.527,98.798,9041.0
2023-05-01 10:00:00,105.56,105.83,105.49,105.59,12990.0,98.6298,98.8821,98.5644,98.6578,12990.0
2023-05-01 10:10:00,105.68,105.7,105.22,105.26,9615.0,98.7419,98.7606,98.3121,98.3495,9615.0
2023-05-01 10:20:00,105.24,105.37,105.05,105.18,6357.0,98.3308,98.4523,98.1533,98.2748,6357.0
2023-05-01 10:30:00,105.25,105.74,105.21,105.71,12451.0,98.3402,98.798,98.3028,98.77,12451.0
2023-05-01 10:40:00,105.69,105.98,105.58,105.93,11201.0,98.7513,99.0222,98.6485,98.9755,11201.0
2023-05-01 10:50:00,105.93,105.95,105.71,105.89,8560.0,98.9755,98.9942,98.77,98.9381,8560.0
2023-05-01 11:00:00,105.93,105.94,105.56,105.58,10289.0,98.9755,98.9849,98.6298,98.6485,10289.0
2023-05-01 11:10:00,105.54,105.55,105.12,105.24,11623.0,98.6111,98.6205,98.2187,98.3308,11623.0
2023-05-01 11:20:00,105.25,105.41,105.23,105.29,7406.0,98.3402,98.4897,98.3215,98.3775,7406.0
2023-05-01 11:30:00,105.24,105.33,105.08,105.08,7403.0,98.3308,98.4149,98.1813,98.1813,7403.0
2023-05-01 11:40:00,105.08,105.25,105.0,105.01,12558.0,98.1813,98.3402,98.1066,98.1159,12558.0
2023-05-01 11:50:00,105.01,105.22,105.01,105.19,8734.0,98.1159,98.3121,98.1159,98.2841,8734.0
2023-05-01 12:00:00,105.2,105.38,105.14,105.38,4493.0,98.2934,98.4616,98.2374,98.4616,4493.0
2023-05-01 12:10:00,105.37,105.4,105.3,105.35,7250.0,98.4523,98.4803,98.3869,98.4336,7250.0
2023-05-01 12:20:00,105.36,105.61,105.36,105.59,5322.0,98.4429,98.6765,98.4429,98.6578,5322.0
2023-05-01 12:30:00,105.6,105.75,105.57,105.64,24474.0,98.6672,98.8073,98.6391,98.7046,24474.0
2023-05-01 12:40:00,105.64,105.64,105.53,105.55,6002.0,98.7046,98.7046,98.6018,98.6205,6002.0
2023-05-01 12:50:00,105.56,105.66,105.55,105.65,6849.0,98.6298,98.7232,98.6205,98.7139,6849.0
2023-05-01 13:00:00,105.64,105.67,105.57,105.57,7095.0,98.7046,98.7326,98.6391,98.6391,7095.0
2023-05-01 13:10:00,105.57,105.81,105.57,105.73,11563.0,98.6391,98.8634,98.6391,98.7886,11563.0
2023-05-01 13:20:00,105.75,105.84,105.66,105.68,13386.0,98.8073,98.8914,98.7232,98.7419,13386.0
2023-05-01 13:30:00,105.64,105.83,105.62,105.83,14947.0,98.7046,98.8821,98.6859,98.8821,14947.0
2023-05-01 13:40:00,105.85,105.97,105.79,105.85,6949.0,98.9008,99.0129,98.8447,98.9008,6949.0
2023-05-01 13:50:00,105.86,105.92,105.8,105.86,5593.0,98.9101,98.9662,98.854,98.9101,5593.0
2023-05-01 14:00:00,105.88,106.0,105.8,105.91,11598.0,98.9288,99.0409,98.854,98.9568,11598.0
2023-05-01 14:10:00,105.94,106.01,105.76,105.8,10967.0,98.9849,99.0503,98.8167,98.854,10967.0
2023-05-01 14:20:00,105.82,105.88,105.77,105.79,4898.0,98.8727,98.9288,98.826,98.8447,4898.0
2023-05-01 14:30:00,105.79,105.95,105.54,105.6,11229.0,98.8447,98.9942,98.6111,98.6672,11229.0
2023-05-01 14:40:00,105.61,105.65,105.41,105.53,12858.0,98.6765,98.7139,98.4897,98.6018,12858.0
2023-05-01 14:50:00,105.54,105.64,105.44,105.62,12106.0,98.6111,98.7046,98.5177,98.6859,12106.0
2023-05-01 15:00:00,105.63,105.7,105.48,105.64,21778.0,98.6952,98.7606,98.5551,98.7046,21778.0
2023-05-01 15:10:00,105.62,105.73,105.53,105.59,13435.0,98.6859,98.7886,98.6018,98.6578,13435.0
2023-05-01 15:20:00,105.59,105.67,105.54,105.59,11045.0,98.6578,98.7326,98.6111,98.6578,11045.0
2023-05-01 15:30:00,105.59,105.69,105.5,105.57,22196.0,98.6578,98.7513,98.5737,98.6391,22196.0
2023-05-01 15:40:00,105.54,105.92,105.47,105.89,22598.0,98.6111,98.9662,98.5457,98.9381,22598.0
2023-05-01 15:50:00,105.9,105.95,105.55,105.57,107320.0,98.9475,98.9942,98.6205,98.6391,107320.0
2023-05-02 09:30:00,106.0,106.61,105.71,106.61,23833.0,99.0409,99.6109,98.77,99.6109,23833.0
2023-05-02 09:40:00,106.43,106.95,106.28,106.71,30504.0,99.4427,99.9285,99.3025,99.7043,30504.0
2023-05-02 09:50:00,106.8,106.92,106.6,106.77,42486.0,99.7884,99.9005,99.6015,99.7604,42486.0
2023-05-02 10:00:00,106.78,106.78,106.31,106.42,111045.0,99.7697,99.7697,99.3306,99.4333,111045.0
2023-05-02 10:10:00,106.42,106.47,105.62,105.64,54025.0,99.4333,99.4801,98.6859,98.7046,54025.0
2023-05-02 10:20:00,105.69,105.75,105.23,105.56,38046.0,98.7513,98.8073,98.3215,98.6298,38046.0
2023-05-02 10:30:00,105.54,105.55,105.08,105.15,41782.0,98.6111,98.6205,98.1813,98.2467,41782.0
2023-05-02 10:40:00,105.16,105.35,104.77,104.92,9231.0,98.2561,98.4336,97.8917,98.0318,9231.0
2023-05-02 10:50:00,104.93,105.09,104.73,104.76,48303.0,98.0412,98.1907,97.8543,97.8823,48303.0
2023-05-02 11:00:00,104.82,104.87,104.58,104.75,21094.0,97.9384,97.9851,97.7141,97.873,21094.0
2023-05-02 11:10:00,104.71,104.91,104.62,104.65,5677.0,97.8356,98.0225,97.7515,97.7795,5677.0
2023-05-02 11:20:00,104.7,104.98,104.53,104.92,12145.0,97.8263,98.0879,97.6674,98.0318,12145.0
2023-05-02 11:30:00,104.96,105.37,104.96,105.26,14771.0,98.0692,98.4523,98.0692,98.3495,14771.0
2023-05-02 11:40:00,105.28,105.6,105.24,105.42,7567.0,98.3682,98.6672,98.3308,98.499,7567.0
2023-05-02 11:50:00,105.39,105.39,105.01,105.08,4251.0,98.471,98.471,98.1159,98.1813,4251.0
2023-05-02 12:00:00,105.08,105.14,104.92,105.0,4763.0,98.1813,98.2374,98.0318,98.1066,4763.0
2023-05-02 12:10:00,105.0,105.06,104.92,105.06,4895.0,98.1066,98.1626,98.0318,98.1626,4895.0
2023-05-02 12:20:00,105.06,105.14,104.95,105.14,5145.0,98.1626,98.2374,98.0599,98.2374,5145.0
2023-05-02 12:30:00,105.18,105.35,105.18,105.26,4925.0,98.2748,98.4336,98.2748,98.3495,4925.0
2023-05-02 12:40:00,105.32,105.36,105.24,105.26,4691.0,98.4056,98.4429,98.3308,98.3495,4691.0
2023-05-02 12:50:00,105.26,105.42,105.26,105.4,2710.0,98.3495,98.499,98.3495,98.4803,2710.0
2023-05-02 13:00:00,105.46,105.57,105.39,105.52,4043.0,98.5364,98.6391,98.471,98.5924,4043.0
2023-05-02 13:10:00,105.53,105.53,105.28,105.28,5828.0,98.6018,98.6018,98.3682,98.3682,5828.0
2023-05-02 13:20:00,105.27,105.37,105.24,105.32,5905.0,98.3588,98.4523,98.3308,98.4056,5905.0
2023-05-02 13:30:00,105.31,105.48,105.31,105.48,4731.0,98.3962,98.5551,98.3962,98.5551,4731.0
2023-05-02 13:40:00,105.51,105.51,105.26,105.45,4103.0,98.5831,98.5831,98.3495,98.527,4103.0
2023-05-02 13:50:00,105.47,105.86,105.47,105.63,13415.0,98.5457,98.9101,98.5457,98.6952,13415.0
2023-05-02 14:00:00,105.65,105.67,105.54,105.63,11593.0,98.7139,98.7326,98.6111,98.6952,11593.0
2023-05-02 14:10:00,105.62,105.65,105.34,105.44,11826.0,98.6859,98.7139,98.4242,98.5177,11826.0
2023-05-02 14:20:00,105.4,105.4,105.21,105.28,39949.0,98.4803,98.4803,98.3028,98.3682,39949.0
2023-05-02 14:30:00,105.24,105.51,105.21,105.47,22327.0,98.3308,98.5831,98.3028,98.5457,22327.0
2023-05-02 14:40:00,105.47,105.53,105.32,105.4,22318.0,98.5457,98.6018,98.4056,98.4803,22318.0
2023-05-02 14:50:00,105.38,105.53,105.35,105.48,11188.0,98.4616,98.6018,98.4336,98.5551,11188.0
2023-05-02 15:00:00,105.49,105.73,105.44,105.71,27902.0,98.5644,98.7886,98.5177,98.77,27902.0
2023-05-02 15:10:00,105.71,105.84,105.55,105.68,11276.0,98.77,98.8914,98.6205,98.7419,11276.0
2023-05-02 15:20:00,105.68,105.7,105.57,105.7,10699.0,98.7419,98.7606,98.6391,98.7606,10699.0
2023-05-02 15:30:00,105.71,105.72,105.47,105.66,23356.0,98.77,98.7793,98.5457,98.7232,23356.0
2023-05-02 15:40:00,105.66,105.8,105.42,105.64,41241.0,98.7232,98.854,98.499,98.7046,41241.0
2023-05-02 15:50:00,105.64,105.83,105.35,105.39,128255.0,98.7046,98.8821,98.4336,98.471,128255.0
2023-05-03 09:30:00,105.66,105.82,105.06,105.8,25119.0,98.7232,98.8727,98.1626,98.854,25119.0
2023-05-03 09:40:00,105.8,106.08,105.55,106.03,19210.0,98.854,99.1157,98.6205,99.0689,19210.0
2023-05-03 09:50:00,106.09,106.59,106.09,106.59,11097.0,99.125,99.5922,99.125,99.5922,11097.0
2023-05-03 10:00:00,106.61,106.75,105.85,106.07,50340.0,99.6109,99.7417,98.9008,99.1063,50340.0
2023-05-03 10:10:00,106.01,106.07,105.75,105.86,26310.0,99.0503,99.1063,98.8073,98.9101,26310.0
2023-05-03 10:20:00,105.87,105.98,105.61,105.64,12920.0,98.9195,99.0222,98.6765,98.7046,12920.0
2023-05-03 10:30:00,105.6,106.24,105.6,106.23,27044.0,98.6672,99.2652,98.6672,99.2558,27044.0
2023-05-03 10:40:00,106.22,106.34,105.91,106.19,19168.0,99.2465,99.3586,98.9568,99.2184,19168.0
2023-05-03 10:50:00,106.22,106.4,106.12,106.25,39371.0,99.2465,99.4147,99.153,99.2745,39371.0
2023-05-03 11:00:00,106.28,106.28,106.05,106.1,17687.0,99.3025,99.3025,99.0876,99.1344,17687.0
2023-05-03 11:10:00,106.08,106.47,106.04,106.43,20303.0,99.1157,99.4801,99.0783,99.4427,20303.0
2023-05-03 11:20:00,106.43,106.51,106.17,106.36,23375.0,99.4427,99.5174,99.1998,99.3773,23375.0
2023-05-03 11:30:00,106.29,106.29,105.95,105.99,17108.0,99.3119,99.3119,98.9942,99.0316,17108.0
2023-05-03 11:40:00,106.0,106.01,105.84,105.85,6667.0,99.0409,99.0503,98.8914,98.9008,6667.0
2023-05-03 11:50:00,105.77,106.25,105.77,106.25,15790.0,98.826,99.2745,98.826,99.2745,15790.0
2023-05-03 12:00:00,106.22,106.48,106.19,106.38,10856.0,99.2465,99.4894,99.2184,99.396,10856.0
2023-05-03 12:10:00,106.31,106.51,106.25,106.33,17859.0,99.3306,99.5174,99.2745,99.3493,17859.0
2023-05-03 12:20:00,106.29,106.36,106.23,106.36,13119.0,99.3119,99.3773,99.2558,99.3773,13119.0
2023-05-03 12:30:00,106.34,106.34,106.18,106.2,5054.0,99.3586,99.3586,99.2091,99.2278,5054.0
2023-05-03 12:40:00,106.19,106.2,106.03,106.04,2173.0,99.2184,99.2278,99.0689,99.0783,2173.0
2023-05-03 12:50:00,106.02,106.42,106.02,106.31,17614.0,99.0596,99.4333,99.0596,99.3306,17614.0
2023-05-03 13:00:00,106.31,106.62,106.22,106.59,17466.0,99.3306,99.6202,99.2465,99.5922,17466.0
2023-05-03 13:10:00,106.56,106.8,106.56,106.76,49674.0,99.5642,99.7884,99.5642,99.751,49674.0
2023-05-03 13:20:00,106.74,106.96,106.7,106.9,16434.0,99.7323,99.9379,99.695,99.8818,16434.0
2023-05-03 13:30:00,106.92,107.06,106.78,106.78,12622.0,99.9005,100.0313,99.7697,99.7697,12622.0
2023-05-03 13:40:00,106.83,106.83,106.54,106.56,14691.0,99.8164,99.8164,99.5455,99.5642,14691.0
2023-05-03 13:50:00,106.53,106.97,106.51,106.9,22177.0,99.5361,99.9472,99.5174,99.8818,22177.0
2023-05-03 14:00:00,106.79,107.14,106.53,106.75,18783.0,99.7791,100.1061,99.5361,99.7417,18783.0
2023-05-03 14:10:00,106.83,107.08,106.62,106.99,13020.0,99.8164,100.05,99.6202,99.9659,13020.0
2023-05-03 14:20:00,107.06,107.5,106.96,107.4,17269.0,100.0313,100.4424,99.9379,100.349,17269.0
2023-05-03 14:30:00,107.41,107.41,106.55,107.26,42855.0,100.3583,100.3583,99.5548,100.2182,42855.0
2023-05-03 14:40:00,107.38,107.81,106.9,107.04,24936.0,100.3303,100.7321,99.8818,100.0126,24936.0
2023-05-03 14:50:00,107.06,107.51,106.59,107.18,21641.0,100.0313,100.4518,99.5922,100.1434,21641.0
2023-05-03 15:00:00,107.28,107.37,106.45,106.58,19195.0,100.2369,100.321,99.4614,99.5828,19195.0
2023-05-03 15:10:00,106.49,106.56,106.12,106.28,19881.0,99.4987,99.5642,99.153,99.3025,19881.0
2023-05-03 15:20:00,106.19,106.35,105.8,105.8,41597.0,99.2184,99.3679,98.854,98.854,41597.0
2023-05-03 15:30:00,105.79,105.92,105.67,105.71,65687.0,98.8447,98.9662,98.7326,98.77,65687.0
2023-05-03 15:40:00,105.68,105.79,105.45,105.51,61099.0,98.7419,98.8447,98.527,98.5831,61099.0
2023-05-03 15:50:00,105.55,105.76,105.12,105.19,151841.0,98.6205,98.8167,98.2187,98.2841,151841.0
2023-05-04 09:30:00,104.3,104.78,103.61,103.73,63866.0,97.4525,97.901,96.8078,96.9199,63866.0
2023-05-04 09:40:00,103.86,103.87,102.93,103.22,150573.0,97.0414,97.0508,96.1725,96.4434,150573.0
2023-05-04 09:50:00,103.31,103.81,103.25,103.5,70300.0,96.5275,96.9947,96.4715,96.705,70300.0
2023-05-04 10:00:00,103.5,103.59,102.95,102.98,37540.0,96.705,96.7891,96.1912,96.2192,37540.0
2023-05-04 10:10:00,103.0,103.39,102.96,103.3,37998.0,96.2379,96.6023,96.2005,96.5182,37998.0
2023-05-04 10:20:00,103.22,103.22,102.94,103.01,23031.0,96.4434,96.4434,96.1818,96.2472,23031.0
2023-05-04 10:30:00,103.0,103.01,102.36,102.4,59081.0,96.2379,96.2472,95.6399,95.6773,59081.0
2023-05-04 10:40:00,102.4,102.94,102.39,102.68,30522.0,95.6773,96.1818,95.6679,95.9389,30522.0
2023-05-04 10:50:00,102.62,102.8,102.47,102.58,41334.0,95.8828,96.051,95.7427,95.8454,41334.0
2023-05-04 11:00:00,102.52,103.1,102.5,102.97,18170.0,95.7894,96.3313,95.7707,96.2098,18170.0
2023-05-04 11:10:00,102.96,103.24,102.91,103.24,20862.0,96.2005,96.4621,96.1538,96.4621,20862.0
2023-05-04 11:20:00,103.25,103.49,103.15,103.23,28547.0,96.4715,96.6957,96.378,96.4528,28547.0
2023-05-04 11:30:00,103.25,103.5,103.19,103.47,11049.0,96.4715,96.705,96.4154,96.677,11049.0
2023-05-04 11:40:00,103.51,103.73,103.29,103.29,17202.0,96.7144,96.9199,96.5088,96.5088,17202.0
2023-05-04 11:50:00,103.25,103.27,102.87,103.06,11034.0,96.4715,96.4901,96.1164,96.2939,11034.0
2023-05-04 12:00:00,103.13,103.21,102.89,102.95,8654.0,96.3593,96.4341,96.1351,96.1912,8654.0
2023-05-04 12:10:00,102.94,103.2,102.81,103.06,14717.0,96.1818,96.4247,96.0603,96.2939,14717.0
2023-05-04 12:20:00,103.09,103.27,103.06,103.23,11234.0,96.322,96.4901,96.2939,96.4528,11234.0
2023-05-04 12:30:00,103.23,103.26,102.88,103.04,15596.0,96.4528,96.4808,96.1257,96.2752,15596.0
2023-05-04 12:40:00,103.07,103.24,102.97,103.05,19735.0,96.3033,96.4621,96.2098,96.2846,19735.0
2023-05-04 12:50:00,103.09,103.12,102.86,103.12,16966.0,96.322,96.35,96.1071,96.35,16966.0
2023-05-04 13:00:00,103.16,103.28,103.01,103.07,12212.0,96.3874,96.4995,96.2472,96.3033,12212.0
2023-05-04 13:10:00,103.07,103.2,102.91,103.11,11994.0,96.3033,96.4247,96.1538,96.3406,11994.0
2023-05-04 13:20:00,103.08,103.47,103.05,103.36,35845.0,96.3126,96.677,96.2846,96.5742,35845.0
2023-05-04 13:30:00,103.41,103.62,103.19,103.2,45773.0,96.621,96.8172,96.4154,96.4247,45773.0
2023-05-04 13:40:00,103.2,103.25,102.72,102.78,48964.0,96.4247,96.4715,95.9763,96.0323,48964.0
2023-05-04 13:50:00,102.76,102.76,102.16,102.33,56401.0,96.0136,96.0136,95.453,95.6119,56401.0
2023-05-04 14:00:00,102.34,102.5,102.2,102.31,28981.0,95.6212,95.7707,95.4904,95.5932,28981.0
2023-05-04 14:10:00,102.26,102.31,102.03,102.08,29477.0,95.5465,95.5932,95.3316,95.3783,29477.0
2023-05-04 14:20:00,102.08,102.12,101.6,101.6,32811.0,95.3783,95.4156,94.9298,94.9298,32811.0
2023-05-04 14:30:00,101.6,101.85,101.37,101.56,45145.0,94.9298,95.1634,94.7149,94.8924,45145.0
2023-05-04 14:40:00,101.57,101.6,101.33,101.37,37891.0,94.9018,94.9298,94.6775,94.7149,37891.0
2023-05-04 14:50:00,101.36,101.6,101.34,101.56,87794.0,94.7055,94.9298,94.6869,94.8924,87794.0
2023-05-04 15:00:00,101.57,102.04,101.57,101.94,43790.0,94.9018,95.3409,94.9018,95.2475,43790.0
2023-05-04 15:10:00,101.94,102.04,101.5,101.58,28291.0,95.2475,95.3409,94.8363,94.9111,28291.0
2023-05-04 15:20:00,101.56,101.81,101.36,101.8,34769.0,94.8924,95.126,94.7055,95.1167,34769.0
2023-05-04 15:30:00,101.79,102.19,101.79,101.98,71427.0,95.1073,95.481,95.1073,95.2848,71427.0
2023-05-04 15:40:00,101.97,102.17,101.79,102.17,51343.0,95.2755,95.4624,95.1073,95.4624,51343.0
2023-05-04 15:50:00,102.18,102.19,101.92,102.12,215226.0,95.4717,95.481,95.2288,95.4156,215226.0
2023-05-05 09:30:00,103.28,103.33,102.21,102.65,44893.0,96.4995,96.5462,95.4997,95.9108,44893.0
2023-05-05 09:40:00,102.56,103.35,102.45,103.26,22293.0,95.8268,96.5649,95.724,96.4808,22293.0
2023-05-05 09:50:00,103.3,103.55,102.89,103.46,14068.0,96.5182,96.7518,96.1351,96.6677,14068.0
2023-05-05 10:00:00,103.46,103.73,103.24,103.51,27684.0,96.6677,96.9199,96.4621,96.7144,27684.0
2023-05-05 10:10:00,103.5,103.56,103.11,103.28,29270.0,96.705,96.7611,96.3406,96.4995,29270.0
2023-05-05 10:20:00,103.3,103.34,102.62,102.81,16004.0,96.5182,96.5555,95.8828,96.0603,16004.0
2023-05-05 10:30:00,102.84,103.02,102.71,102.93,13409.0,96.0884,96.2566,95.9669,96.1725,13409.0
2023-05-05 10:40:00,102.96,103.03,102.59,102.59,12063.0,96.2005,96.2659,95.8548,95.8548,12063.0
2023-05-05 10:50:00,102.57,102.73,102.47,102.52,17725.0,95.8361,95.9856,95.7427,95.7894,17725.0
2023-05-05 11:00:00,102.66,103.0,102.63,102.69,17198.0,95.9202,96.2379,95.8922,95.9482,17198.0
2023-05-05 11:10:00,102.7,102.75,102.44,102.48,16426.0,95.9576,96.0043,95.7146,95.752,16426.0
2023-05-05 11:20:00,102.51,102.97,102.5,102.94,14934.0,95.78,96.2098,95.7707,96.1818,14934.0
2023-05-05 11:30:00,102.96,103.22,102.87,103.22,8234.0,96.2005,96.4434,96.1164,96.4434,8234.0
2023-05-05 11:40:00,103.23,103.24,102.99,103.09,15957.0,96.4528,96.4621,96.2285,96.322,15957.0
2023-05-05 11:50:00,103.04,103.17,102.93,103.03,7608.0,96.2752,96.3967,96.1725,96.2659,7608.0
2023-05-05 12:00:00,103.03,103.08,102.79,102.86,6920.0,96.2659,96.3126,96.0417,96.1071,6920.0
2023-05-05 12:10:00,102.83,102.89,102.77,102.82,6527.0,96.079,96.1351,96.023,96.0697,6527.0
2023-05-05 12:20:00,102.86,103.05,102.85,103.03,9684.0,96.1071,96.2846,96.0977,96.2659,9684.0
2023-05-05 12:30:00,103.03,103.21,102.99,103.08,11455.0,96.2659,96.4341,96.2285,96.3126,11455.0
2023-05-05 12:40:00,103.01,103.06,102.8,102.89,11794.0,96.2472,96.2939,96.051,96.1351,11794.0
2023-05-05 12:50:00,102.99,103.29,102.89,103.24,8834.0,96.2285,96.5088,96.1351,96.4621,8834.0
2023-05-05 13:00:00,103.24,103.32,103.15,103.15,8721.0,96.4621,96.5369,96.378,96.378,8721.0
2023-05-05 13:10:00,103.19,103.43,103.16,103.43,10947.0,96.4154,96.6396,96.3874,96.6396,10947.0
2023-05-05 13:20:00,103.43,103.47,103.33,103.46,7712.0,96.6396,96.677,96.5462,96.6677,7712.0
2023-05-05 13:30:00,103.51,103.63,103.45,103.48,9279.0,96.7144,96.8265,96.6583,96.6864,9279.0
2023-05-05 13:40:00,103.44,103.57,103.36,103.57,18571.0,96.649,96.7704,96.5742,96.7704,18571.0
2023-05-05 13:50:00,103.57,103.7,103.46,103.7,7715.0,96.7704,96.8919,96.6677,96.8919,7715.0
2023-05-05 14:00:00,103.7,104.09,103.68,104.07,14731.0,96.8919,97.2563,96.8732,97.2376,14731.0
2023-05-05 14:10:00,104.09,104.18,103.9,103.94,11232.0,97.2563,97.3404,97.0788,97.1162,11232.0
2023-05-05 14:20:00,103.94,104.1,103.91,104.08,11789.0,97.1162,97.2657,97.0881,97.247,11789.0
2023-05-05 14:30:00,104.09,104.25,104.05,104.22,9229.0,97.2563,97.4058,97.2189,97.3778,9229.0
2023-05-05 14:40:00,104.23,104.37,104.19,104.23,7690.0,97.3871,97.5179,97.3497,97.3871,7690.0
2023-05-05 14:50:00,104.23,104.55,104.23,104.39,13274.0,97.3871,97.6861,97.3871,97.5366,13274.0
2023-05-05 15:00:00,104.42,104.57,104.37,104.45,14555.0,97.5646,97.7048,97.5179,97.5927,14555.0
2023-05-05 15:10:00,104.44,104.55,104.3,104.36,12357.0,97.5833,97.6861,97.4525,97.5086,12357.0
2023-05-05 15:20:00,104.32,104.41,104.26,104.32,10452.0,97.4712,97.5553,97.4152,97.4712,10452.0
2023-05-05 15:30:00,104.32,104.45,104.29,104.37,17749.0,97.4712,97.5927,97.4432,97.5179,17749.0
2023-05-05 15:40:00,104.37,104.52,104.24,104.5,38261.0,97.5179,97.6581,97.3965,97.6394,38261.0
2023-05-05 15:50:00,104.49,104.49,104.02,104.13,147492.0,97.6301,97.6301,97.1909,97.2937,147492.0
2023-05-08 09:30:00,104.29,105.22,104.12,104.3,36942.0,97.4432,98.3121,97.2843,97.4525,36942.0
2023-05-08 09:40:00,104.38,104.38,103.45,103.53,34989.0,97.5273,97.5273,96.6583,96.7331,34989.0
2023-05-08 09:50:00,103.56,103.85,103.48,103.78,13117.0,96.7611,97.0321,96.6864,96.9667,13117.0
2023-05-08 10:00:00,103.86,104.29,103.76,104.24,40098.0,97.0414,97.4432,96.948,97.3965,40098.0
2023-05-08 10:10:00,104.23,104.44,104.07,104.38,42370.0,97.3871,97.5833,97.2376,97.5273,42370.0
2023-05-08 10:20:00,104.36,104.5,104.21,104.32,17697.0,97.5086,97.6394,97.3684,97.4712,17697.0
2023-05-08 10:30:00,104.29,104.47,104.09,104.23,23311.0,97.4432,97.6114,97.2563,97.3871,23311.0
2023-05-08 10:40:00,104.28,104.53,104.17,104.53,23324.0,97.4338,97.6674,97.3311,97.6674,23324.0
2023-05-08 10:50:00,104.53,104.55,104.29,104.47,25798.0,97.6674,97.6861,97.4432,97.6114,25798.0
2023-05-08 11:00:00,104.43,104.79,104.43,104.79,17199.0,97.574,97.9104,97.574,97.9104,17199.0
2023-05-08 11:10:00,104.79,104.99,104.72,104.88,18496.0,97.9104,98.0972,97.845,97.9944,18496.0
2023-05-08 11:20:00,104.82,104.83,104.65,104.68,31398.0,97.9384,97.9477,97.7795,97.8076,31398.0
2023-05-08 11:30:00,104.73,105.14,104.52,105.11,44910.0,97.8543,98.2374,97.6581,98.2093,44910.0
2023-05-08 11:40:00,105.1,105.32,105.04,105.22,27167.0,98.2,98.4056,98.1439,98.3121,27167.0
2023-05-08 11:50:00,105.25,105.46,105.07,105.13,22025.0,98.3402,98.5364,98.172,98.228,22025.0
2023-05-08 12:00:00,105.15,105.16,104.83,104.91,14169.0,98.2467,98.2561,97.9477,98.0225,14169.0
2023-05-08 12:10:00,104.88,104.95,104.69,104.73,15095.0,97.9944,98.0599,97.8169,97.8543,15095.0
2023-05-08 12:20:00,104.71,104.94,104.65,104.93,17225.0,97.8356,98.0505,97.7795,98.0412,17225.0
2023-05-08 12:30:00,105.01,105.21,104.99,105.16,12281.0,98.1159,98.3028,98.0972,98.2561,12281.0
2023-05-08 12:40:00,105.16,105.19,104.89,104.91,22992.0,98.2561,98.2841,98.0038,98.0225,22992.0
2023-05-08 12:50:00,104.94,105.23,104.87,105.19,30786.0,98.0505,98.3215,97.9851,98.2841,30786.0
2023-05-08 13:00:00,105.19,105.23,104.86,104.88,16468.0,98.2841,98.3215,97.9758,97.9944,16468.0
2023-05-08 13:10:00,104.9,105.1,104.88,104.91,16356.0,98.0131,98.2,97.9944,98.0225,16356.0
2023-05-08 13:20:00,104.89,105.01,104.85,104.98,13649.0,98.0038,98.1159,97.9664,98.0879,13649.0
2023-05-08 13:30:00,104.95,105.07,104.94,105.04,20924.0,98.0599,98.172,98.0505,98.1439,20924.0
2023-05-08 13:40:00,105.04,105.2,104.94,105.15,34018.0,98.1439,98.2934,98.0505,98.2467,34018.0
2023-05-08 13:50:00,105.12,105.19,105.06,105.15,15926.0,98.2187,98.2841,98.1626,98.2467,15926.0
2023-05-08 14:00:00,105.13,105.3,104.6,104.65,47841.0,98.228,98.3869,97.7328,97.7795,47841.0
2023-05-08 14:10:00,104.67,104.72,104.53,104.64,31551.0,97.7982,97.845,97.6674,97.7702,31551.0
2023-05-08 14:20:00,104.67,104.99,104.67,104.92,18248.0,97.7982,98.0972,97.7982,98.0318,18248.0
2023-05-08 14:30:00,104.92,105.28,104.92,105.23,38724.0,98.0318,98.3682,98.0318,98.3215,38724.0
2023-05-08 14:40:00,105.24,105.38,105.17,105.34,24552.0,98.3308,98.4616,98.2654,98.4242,24552.0
2023-05-08 14:50:00,105.34,105.52,105.29,105.35,35455.0,98.4242,98.5924,98.3775,98.4336,35455.0
2023-05-08 15:00:00,105.35,105.42,105.24,105.25,34386.0,98.4336,98.499,98.3308,98.3402,34386.0
2023-05-08 15:10:00,105.26,105.49,105.26,105.49,35076.0,98.3495,98.5644,98.3495,98.5644,35076.0
2023-05-08 15:20:00,105.44,105.52,105.31,105.34,29020.0,98.5177,98.5924,98.3962,98.4242,29020.0
2023-05-08 15:30:00,105.31,105.48,105.28,105.31,53827.0,98.3962,98.5551,98.3682,98.3962,53827.0
2023-05-08 15:40:00,105.32,105.44,105.18,105.22,95808.0,98.4056,98.5177,98.2748,98.3121,95808.0
2023-05-08 15:50:00,105.21,105.34,104.91,105.33,293911.0,98.3028,98.4242,98.0225,98.4149,293911.0
2023-05-09 09:30:00,92.09,97.35,92.07,97.3,953815.0,86.0441,90.9588,86.0254,90.9121,953815.0
2023-05-09 09:40:00,97.14,100.4,97.0,99.67,1078034.0,90.7626,93.8086,90.6318,93.1265,1078034.0
2023-05-09 09:50:00,99.69,100.9,99.65,100.46,1163778.0,93.1452,94.2757,93.1078,93.8646,1163778.0
2023-05-09 10:00:00,100.48,100.48,99.0,99.87,762468.0,93.8833,93.8833,92.5005,93.3134,762468.0
2023-05-09 10:10:00,99.9,99.9,98.2,99.0,458714.0,93.3414,93.3414,91.753,92.5005,458714.0
2023-05-09 10:20:00,99.04,99.42,98.07,98.12,234842.0,92.5379,92.8929,91.6315,91.6783,234842.0
2023-05-09 10:30:00,98.12,99.57,98.0,99.04,170391.0,91.6783,93.0331,91.5661,92.5379,170391.0
2023-05-09 10:40:00,99.04,99.25,98.43,98.61,90571.0,92.5379,92.7341,91.9679,92.1361,90571.0
2023-05-09 10:50:00,98.62,99.25,98.17,99.24,108211.0,92.1454,92.7341,91.725,92.7247,108211.0
2023-05-09 11:00:00,99.15,99.5,98.68,99.43,86055.0,92.6406,92.9677,92.2015,92.9022,86055.0
2023-05-09 11:10:00,99.43,99.49,98.43,99.2,93451.0,92.9022,92.9583,91.9679,92.6873,93451.0
2023-05-09 11:20:00,99.2,99.8,99.19,99.76,68283.0,92.6873,93.248,92.678,93.2106,68283.0
2023-05-09 11:30:00,99.76,99.8,99.16,99.22,74571.0,93.2106,93.248,92.65,92.706,74571.0
2023-05-09 11:40:00,99.16,99.8,99.15,99.61,62857.0,92.65,93.248,92.6406,93.0704,62857.0
2023-05-09 11:50:00,99.7,99.8,99.44,99.65,52630.0,93.1545,93.248,92.9116,93.1078,52630.0
2023-05-09 12:00:00,99.59,99.82,99.58,99.68,60427.0,93.0517,93.2666,93.0424,93.1358,60427.0
2023-05-09 12:10:00,99.64,100.43,99.55,100.03,81213.0,93.0985,93.8366,93.0144,93.4629,81213.0
2023-05-09 12:20:00,100.04,100.64,99.9,100.34,215158.0,93.4722,94.0328,93.3414,93.7525,215158.0
2023-05-09 12:30:00,100.34,100.5,99.08,99.15,207229.0,93.7525,93.902,92.5752,92.6406,207229.0
2023-05-09 12:40:00,99.18,99.5,99.0,99.09,90702.0,92.6687,92.9677,92.5005,92.5846,90702.0
2023-05-09 12:50:00,99.08,99.64,99.01,99.53,72544.0,92.5752,93.0985,92.5098,92.9957,72544.0
2023-05-09 13:00:00,99.53,99.58,98.68,98.82,101840.0,92.9957,93.0424,92.2015,92.3323,101840.0
2023-05-09 13:10:00,98.89,98.98,98.53,98.64,98652.0,92.3977,92.4818,92.0613,92.1641,98652.0
2023-05-09 13:20:00,98.64,98.85,98.41,98.6,72758.0,92.1641,92.3603,91.9492,92.1267,72758.0
2023-05-09 13:30:00,98.63,98.73,98.35,98.59,85836.0,92.1548,92.2482,91.8932,92.1174,85836.0
2023-05-09 13:40:00,98.62,98.87,98.43,98.82,59333.0,92.1454,92.379,91.9679,92.3323,59333.0
2023-05-09 13:50:00,98.81,99.22,98.72,99.11,51045.0,92.323,92.706,92.2389,92.6033,51045.0
2023-05-09 14:00:00,99.12,99.7,99.11,99.69,100480.0,92.6126,93.1545,92.6033,93.1452,100480.0
2023-05-09 14:10:00,99.7,100.85,99.63,100.8,138256.0,93.1545,94.229,93.0891,94.1823,138256.0
2023-05-09 14:20:00,100.78,100.89,99.77,99.97,196430.0,94.1636,94.2664,93.2199,93.4068,196430.0
2023-05-09 14:30:00,99.86,100.16,99.77,99.88,89962.0,93.304,93.5843,93.2199,93.3227,89962.0
2023-05-09 14:40:00,99.9,100.25,99.88,100.16,96305.0,93.3414,93.6684,93.3227,93.5843,96305.0
2023-05-09 14:50:00,100.19,100.21,99.75,100.07,95422.0,93.6124,93.631,93.2012,93.5002,95422.0
2023-05-09 15:00:00,99.98,100.39,99.92,100.23,98469.0,93.4161,93.7992,93.3601,93.6497,98469.0
2023-05-09 15:10:00,100.21,100.34,99.83,99.94,103458.0,93.631,93.7525,93.276,93.3788,103458.0
2023-05-09 15:20:00,99.92,100.03,99.45,99.48,126324.0,93.3601,93.4629,92.9209,92.949,126324.0
2023-05-09 15:30:00,99.48,99.88,99.43,99.77,233918.0,92.949,93.3227,92.9022,93.2199,233918.0
2023-05-09 15:40:00,99.77,100.05,99.7,99.83,289764.0,93.2199,93.4815,93.1545,93.276,289764.0
2023-05-09 15:50:00,99.84,100.16,99.78,99.79,480694.0,93.2853,93.5843,93.2293,93.2386,480694.0
2023-05-10 09:30:00,99.98,100.7,99.0,99.85,136357.0,93.4161,94.0889,92.5005,93.2947,136357.0
2023-05-10 09:40:00,99.91,100.7,99.91,100.57,26844.0,93.3507,94.0889,93.3507,93.9674,26844.0
2023-05-10 09:50:00,100.49,100.74,100.15,100.67,22479.0,93.8927,94.1262,93.575,94.0608,22479.0
2023-05-10 10:00:00,100.68,101.05,100.23,100.74,79386.0,94.0702,94.4159,93.6497,94.1262,79386.0
2023-05-10 10:10:00,100.74,101.12,100.47,100.59,26448.0,94.1262,94.4813,93.874,93.9861,26448.0
2023-05-10 10:20:00,100.69,101.29,100.69,100.84,18860.0,94.0795,94.6401,94.0795,94.2197,18860.0
2023-05-10 10:30:00,100.88,100.92,100.23,100.38,30270.0,94.2571,94.2944,93.6497,93.7899,30270.0
2023-05-10 10:40:00,100.45,100.69,100.3,100.32,28596.0,93.8553,94.0795,93.7151,93.7338,28596.0
2023-05-10 10:50:00,100.27,100.59,99.81,99.89,22525.0,93.6871,93.9861,93.2573,93.332,22525.0
2023-05-10 11:00:00,99.91,100.21,99.81,100.21,14590.0,93.3507,93.631,93.2573,93.631,14590.0
2023-05-10 11:10:00,100.19,100.33,100.04,100.15,11003.0,93.6124,93.7432,93.4722,93.575,11003.0
2023-05-10 11:20:00,100.17,100.54,100.14,100.5,13974.0,93.5937,93.9394,93.5656,93.902,13974.0
2023-05-10 11:30:00,100.53,100.67,100.36,100.4,10840.0,93.93,94.0608,93.7712,93.8086,10840.0
2023-05-10 11:40:00,100.37,100.39,100.0,100.14,8669.0,93.7805,93.7992,93.4348,93.5656,8669.0
2023-05-10 11:50:00,100.1,100.12,99.85,99.88,26913.0,93.5283,93.5469,93.2947,93.3227,26913.0
2023-05-10 12:00:00,99.87,99.87,99.55,99.57,9653.0,93.3134,93.3134,93.0144,93.0331,9653.0
2023-05-10 12:10:00,99.57,99.99,99.57,99.84,25521.0,93.0331,93.4255,93.0331,93.2853,25521.0
2023-05-10 12:20:00,99.77,100.0,99.71,99.93,8652.0,93.2199,93.4348,93.1639,93.3694,8652.0
2023-05-10 12:30:00,99.93,100.08,99.71,99.74,10342.0,93.3694,93.5096,93.1639,93.1919,10342.0
2023-05-10 12:40:00,99.77,99.83,99.32,99.35,32004.0,93.2199,93.276,92.7995,92.8275,32004.0
2023-05-10 12:50:00,99.35,99.44,99.08,99.25,15119.0,92.8275,92.9116,92.5752,92.7341,15119.0
2023-05-10 13:00:00,99.19,99.19,98.69,98.75,21881.0,92.678,92.678,92.2108,92.2669,21881.0
2023-05-10 13:10:00,98.68,98.76,98.24,98.24,25034.0,92.2015,92.2762,91.7904,91.7904,25034.0
2023-05-10 13:20:00,98.25,98.36,98.01,98.15,28462.0,91.7997,91.9025,91.5755,91.7063,28462.0
2023-05-10 13:30:00,98.08,98.23,97.91,97.96,28055.0,91.6409,91.781,91.482,91.5288,28055.0
2023-05-10 13:40:00,97.95,98.46,97.92,98.38,17966.0,91.5194,91.9959,91.4914,91.9212,17966.0
2023-05-10 13:50:00,98.32,98.6,98.25,98.57,10637.0,91.8651,92.1267,91.7997,92.0987,10637.0
2023-05-10 14:00:00,98.61,98.71,98.41,98.41,11324.0,92.1361,92.2295,91.9492,91.9492,11324.0
2023-05-10 14:10:00,98.46,98.6,98.37,98.45,16892.0,91.9959,92.1267,91.9118,91.9866,16892.0
2023-05-10 14:20:00,98.48,98.48,98.26,98.27,17999.0,92.0146,92.0146,91.8091,91.8184,17999.0
2023-05-10 14:30:00,98.27,98.37,98.21,98.26,15665.0,91.8184,91.9118,91.7623,91.8091,15665.0
2023-05-10 14:40:00,98.26,98.57,98.22,98.32,18595.0,91.8091,92.0987,91.7717,91.8651,18595.0
2023-05-10 14:50:00,98.29,98.37,98.18,98.27,24224.0,91.8371,91.9118,91.7343,91.8184,24224.0
2023-05-10 15:00:00,98.26,98.32,98.09,98.09,23626.0,91.8091,91.8651,91.6502,91.6502,23626.0
2023-05-10 15:10:00,98.09,98.35,97.9,98.35,46199.0,91.6502,91.8932,91.4727,91.8932,46199.0
2023-05-10 15:20:00,98.39,98.64,98.37,98.51,30534.0,91.9305,92.1641,91.9118,92.0426,30534.0
2023-05-10 15:30:00,98.53,99.12,98.49,99.0,62344.0,92.0613,92.6126,92.024,92.5005,62344.0
2023-05-10 15:40:00,99.01,99.08,98.82,98.98,85047.0,92.5098,92.5752,92.3323,92.4818,85047.0
2023-05-10 15:50:00,99.0,99.03,98.54,98.55,234949.0,92.5005,92.5285,92.0707,92.08,234949.0
2023-05-11 09:30:00,98.31,98.31,97.36,97.41,47058.0,91.8558,91.8558,90.9681,91.0149,47058.0
2023-05-11 09:40:00,97.44,97.88,97.23,97.23,20147.0,91.0429,91.454,90.8467,90.8467,20147.0
2023-05-11 09:50:00,97.3,97.47,96.97,97.06,22501.0,90.9121,91.0709,90.6038,90.6878,22501.0
2023-05-11 10:00:00,97.07,97.15,96.72,96.94,24705.0,90.6972,90.7719,90.3702,90.5757,24705.0
2023-05-11 10:10:00,96.96,97.05,96.64,96.67,21261.0,90.5944,90.6785,90.2954,90.3234,21261.0
2023-05-11 10:20:00,96.61,96.93,96.52,96.93,34860.0,90.2674,90.5664,90.1833,90.5664,34860.0
2023-05-11 10:30:00,96.92,96.92,96.3,96.34,33180.0,90.557,90.557,89.9777,90.0151,33180.0
2023-05-11 10:40:00,96.31,96.37,96.11,96.23,82356.0,89.9871,90.0431,89.8002,89.9123,82356.0
2023-05-11 10:50:00,96.22,96.52,96.19,96.47,69295.0,89.903,90.1833,89.875,90.1366,69295.0
2023-05-11 11:00:00,96.49,96.53,96.1,96.17,58103.0,90.1553,90.1926,89.7909,89.8563,58103.0
2023-05-11 11:10:00,96.17,96.29,96.04,96.09,58398.0,89.8563,89.9684,89.7348,89.7815,58398.0
2023-05-11 11:20:00,96.09,96.35,96.06,96.35,24662.0,89.7815,90.0245,89.7535,90.0245,24662.0
2023-05-11 11:30:00,96.32,96.35,96.08,96.13,20877.0,89.9964,90.0245,89.7722,89.8189,20877.0
2023-05-11 11:40:00,96.12,96.29,96.02,96.11,26344.0,89.8096,89.9684,89.7161,89.8002,26344.0
2023-05-11 11:50:00,96.09,96.3,96.08,96.29,20209.0,89.7815,89.9777,89.7722,89.9684,20209.0
2023-05-11 12:00:00,96.3,96.41,96.2,96.39,27940.0,89.9777,90.0805,89.8843,90.0618,27940.0
2023-05-11 12:10:00,96.37,96.62,96.18,96.59,25077.0,90.0431,90.2767,89.8656,90.2487,25077.0
2023-05-11 12:20:00,96.58,97.12,96.54,96.96,127982.0,90.2394,90.7439,90.202,90.5944,127982.0
2023-05-11 12:30:00,96.98,97.03,96.67,96.75,14931.0,90.6131,90.6598,90.3234,90.3982,14931.0
2023-05-11 12:40:00,96.7,96.97,96.69,96.91,42796.0,90.3515,90.6038,90.3421,90.5477,42796.0
2023-05-11 12:50:00,96.89,96.94,96.72,96.83,10609.0,90.529,90.5757,90.3702,90.4729,10609.0
2023-05-11 13:00:00,96.84,96.87,96.6,96.6,8725.0,90.4823,90.5103,90.258,90.258,8725.0
2023-05-11 13:10:00,96.65,96.68,96.46,96.58,22681.0,90.3048,90.3328,90.1272,90.2394,22681.0
2023-05-11 13:20:00,96.58,96.61,96.12,96.14,37140.0,90.2394,90.2674,89.8096,89.8282,37140.0
2023-05-11 13:30:00,96.11,96.35,96.11,96.23,48666.0,89.8002,90.0245,89.8002,89.9123,48666.0
2023-05-11 13:40:00,96.18,96.23,95.9,96.2,39459.0,89.8656,89.9123,89.604,89.8843,39459.0
2023-05-11 13:50:00,96.2,96.24,96.08,96.22,24931.0,89.8843,89.9217,89.7722,89.903,24931.0
2023-05-11 14:00:00,96.19,96.22,96.1,96.2,17835.0,89.875,89.903,89.7909,89.8843,17835.0
2023-05-11 14:10:00,96.2,96.23,96.07,96.17,18121.0,89.8843,89.9123,89.7628,89.8563,18121.0
2023-05-11 14:20:00,96.18,96.38,96.12,96.38,24958.0,89.8656,90.0525,89.8096,90.0525,24958.0
2023-05-11 14:30:00,96.35,96.46,96.3,96.4,37317.0,90.0245,90.1272,89.9777,90.0712,37317.0
2023-05-11 14:40:00,96.4,96.62,96.37,96.52,36502.0,90.0712,90.2767,90.0431,90.1833,36502.0
2023-05-11 14:50:00,96.51,96.54,96.35,96.47,32731.0,90.174,90.202,90.0245,90.1366,32731.0
2023-05-11 15:00:00,96.51,96.54,96.35,96.51,24402.0,90.174,90.202,90.0245,90.174,24402.0
2023-05-11 15:10:00,96.55,96.75,96.44,96.51,22203.0,90.2113,90.3982,90.1085,90.174,22203.0
2023-05-11 15:20:00,96.39,96.48,96.21,96.3,35733.0,90.0618,90.1459,89.8936,89.9777,35733.0
2023-05-11 15:30:00,96.26,96.4,96.24,96.4,40627.0,89.9404,90.0712,89.9217,90.0712,40627.0
2023-05-11 15:40:00,96.4,96.67,96.31,96.67,46349.0,90.0712,90.3234,89.9871,90.3234,46349.0
2023-05-11 15:50:00,96.62,97.0,96.39,96.95,218511.0,90.2767,90.6318,90.0618,90.5851,218511.0
2023-05-12 09:30:00,97.61,97.61,96.92,96.92,28195.0,91.2017,91.2017,90.557,90.557,28195.0
2023-05-12 09:40:00,96.94,97.11,96.59,96.69,37385.0,90.5757,90.7346,90.2487,90.3421,37385.0
2023-05-12 09:50:00,96.67,96.99,96.64,96.65,9671.0,90.3234,90.6224,90.2954,90.3048,9671.0
2023-05-12 10:00:00,96.65,96.74,96.28,96.51,20759.0,90.3048,90.3889,89.9591,90.174,20759.0
2023-05-12 10:10:00,96.5,96.63,96.33,96.46,19599.0,90.1646,90.2861,90.0058,90.1272,19599.0
2023-05-12 10:20:00,96.43,96.6,96.27,96.36,13553.0,90.0992,90.258,89.9497,90.0338,13553.0
2023-05-12 10:30:00,96.34,96.34,96.09,96.34,12314.0,90.0151,90.0151,89.7815,90.0151,12314.0
2023-05-12 10:40:00,96.29,96.42,96.27,96.36,7867.0,89.9684,90.0899,89.9497,90.0338,7867.0
2023-05-12 10:50:00,96.34,96.4,96.22,96.33,14597.0,90.0151,90.0712,89.903,90.0058,14597.0
2023-05-12 11:00:00,96.34,96.72,96.32,96.71,14381.0,90.0151,90.3702,89.9964,90.3608,14381.0
2023-05-12 11:10:00,96.73,96.83,96.51,96.59,12730.0,90.3795,90.4729,90.174,90.2487,12730.0
2023-05-12 11:20:00,96.6,96.71,96.47,96.56,25377.0,90.258,90.3608,90.1366,90.2207,25377.0
2023-05-12 11:30:00,96.55,96.6,96.38,96.53,21143.0,90.2113,90.258,90.0525,90.1926,21143.0
2023-05-12 11:40:00,96.52,96.8,96.44,96.76,11011.0,90.1833,90.4449,90.1085,90.4075,11011.0
2023-05-12 11:50:00,96.75,96.8,96.58,96.8,14695.0,90.3982,90.4449,90.2394,90.4449,14695.0
2023-05-12 12:00:00,96.76,96.8,96.46,96.54,13777.0,90.4075,90.4449,90.1272,90.202,13777.0
2023-05-12 12:10:00,96.6,96.66,96.35,96.47,18960.0,90.258,90.3141,90.0245,90.1366,18960.0
2023-05-12 12:20:00,96.47,96.48,96.26,96.43,13882.0,90.1366,90.1459,89.9404,90.0992,13882.0
2023-05-12 12:30:00,96.4,96.55,96.33,96.42,7584.0,90.0712,90.2113,90.0058,90.0899,7584.0
2023-05-12 12:40:00,96.4,96.43,96.23,96.28,6342.0,90.0712,90.0992,89.9123,89.9591,6342.0
2023-05-12 12:50:00,96.25,96.42,96.2,96.41,9390.0,89.931,90.0899,89.8843,90.0805,9390.0
2023-05-12 13:00:00,96.37,96.47,96.27,96.47,9593.0,90.0431,90.1366,89.9497,90.1366,9593.0
2023-05-12 13:10:00,96.38,96.55,96.36,96.52,9363.0,90.0525,90.2113,90.0338,90.1833,9363.0
2023-05-12 13:20:00,96.49,96.92,96.49,96.71,10663.0,90.1553,90.557,90.1553,90.3608,10663.0
2023-05-12 13:30:00,96.73,96.89,96.6,96.63,18373.0,90.3795,90.529,90.258,90.2861,18373.0
2023-05-12 13:40:00,96.66,96.79,96.62,96.68,7007.0,90.3141,90.4356,90.2767,90.3328,7007.0
2023-05-12 13:50:00,96.68,96.68,96.45,96.48,6704.0,90.3328,90.3328,90.1179,90.1459,6704.0
2023-05-12 14:00:00,96.49,96.69,96.43,96.59,6930.0,90.1553,90.3421,90.0992,90.2487,6930.0
2023-05-12 14:10:00,96.62,96.72,96.53,96.67,7185.0,90.2767,90.3702,90.1926,90.3234,7185.0
2023-05-12 14:20:00,96.69,96.7,96.53,96.59,11566.0,90.3421,90.3515,90.1926,90.2487,11566.0
2023-05-12 14:30:00,96.58,96.62,96.37,96.43,10290.0,90.2394,90.2767,90.0431,90.0992,10290.0
2023-05-12 14:40:00,96.45,96.45,96.21,96.27,14069.0,90.1179,90.1179,89.8936,89.9497,14069.0
2023-05-12 14:50:00,96.27,96.52,96.26,96.44,8575.0,89.9497,90.1833,89.9404,90.1085,8575.0
2023-05-12 15:00:00,96.47,96.69,96.38,96.67,11159.0,90.1366,90.3421,90.0525,90.3234,11159.0
2023-05-12 15:10:00,96.66,96.82,96.58,96.8,10814.0,90.3141,90.4636,90.2394,90.4449,10814.0
2023-05-12 15:20:00,96.81,96.89,96.77,96.85,14119.0,90.4543,90.529,90.4169,90.4916,14119.0
2023-05-12 15:30:00,96.86,97.07,96.86,96.97,19014.0,90.501,90.6972,90.501,90.6038,19014.0
2023-05-12 15:40:00,96.98,97.13,96.97,97.04,27654.0,90.6131,90.7532,90.6038,90.6692,27654.0
2023-05-12 15:50:00,96.99,97.32,96.98,97.15,160901.0,90.6224,90.9308,90.6131,90.7719,160901.0
2023-05-15 09:30:00,97.3,97.34,96.84,97.27,46292.0,90.9121,90.9495,90.4823,90.8841,46292.0
2023-05-15 09:40:00,97.17,97.45,97.14,97.43,10005.0,90.7906,91.0522,90.7626,91.0336,10005.0
2023-05-15 09:50:00,97.46,97.53,97.3,97.46,13455.0,91.0616,91.127,90.9121,91.0616,13455.0
2023-05-15 10:00:00,97.43,97.46,97.09,97.15,15032.0,91.0336,91.0616,90.7159,90.7719,15032.0
2023-05-15 10:10:00,97.12,97.4,97.11,97.34,10132.0,90.7439,91.0055,90.7346,90.9495,10132.0
2023-05-15 10:20:00,97.32,97.41,97.24,97.29,13618.0,90.9308,91.0149,90.856,90.9027,13618.0
2023-05-15 10:30:00,97.32,97.47,97.31,97.37,23269.0,90.9308,91.0709,90.9214,90.9775,23269.0
2023-05-15 10:40:00,97.36,97.71,97.36,97.67,16664.0,90.9681,91.2952,90.9681,91.2578,16664.0
2023-05-15 10:50:00,97.65,97.83,97.64,97.68,14277.0,91.2391,91.4073,91.2298,91.2671,14277.0
2023-05-15 11:00:00,97.71,97.96,97.63,97.94,12917.0,91.2952,91.5288,91.2204,91.5101,12917.0
2023-05-15 11:10:00,97.97,98.13,97.91,98.0,13762.0,91.5381,91.6876,91.482,91.5661,13762.0
2023-05-15 11:20:00,98.0,98.13,97.91,97.98,10626.0,91.5661,91.6876,91.482,91.5474,10626.0
2023-05-15 11:30:00,97.96,98.16,97.94,98.07,11489.0,91.5288,91.7156,91.5101,91.6315,11489.0
2023-05-15 11:40:00,98.02,98.28,97.86,98.28,16055.0,91.5848,91.8277,91.4353,91.8277,16055.0
2023-05-15 11:50:00,98.32,98.44,98.28,98.3,15975.0,91.8651,91.9772,91.8277,91.8464,15975.0
2023-05-15 12:00:00,98.29,98.29,98.11,98.22,11711.0,91.8371,91.8371,91.6689,91.7717,11711.0
2023-05-15 12:10:00,98.22,98.39,98.12,98.37,16181.0,91.7717,91.9305,91.6783,91.9118,16181.0
2023-05-15 12:20:00,98.36,98.36,98.07,98.19,13400.0,91.9025,91.9025,91.6315,91.7437,13400.0
2023-05-15 12:30:00,98.2,98.57,98.18,98.55,11608.0,91.753,92.0987,91.7343,92.08,11608.0
2023-05-15 12:40:00,98.53,98.7,98.53,98.66,23781.0,92.0613,92.2202,92.0613,92.1828,23781.0
2023-05-15 12:50:00,98.65,99.01,98.61,99.01,11615.0,92.1735,92.5098,92.1361,92.5098,11615.0
2023-05-15 13:00:00,99.02,99.22,98.96,99.21,18290.0,92.5192,92.706,92.4631,92.6967,18290.0
2023-05-15 13:10:00,99.22,99.24,98.9,98.9,13181.0,92.706,92.7247,92.407,92.407,13181.0
2023-05-15 13:20:00,98.92,98.93,98.64,98.65,15020.0,92.4257,92.4351,92.1641,92.1735,15020.0
2023-05-15 13:30:00,98.61,98.76,98.52,98.7,11037.0,92.1361,92.2762,92.052,92.2202,11037.0
2023-05-15 13:40:00,98.75,98.75,98.45,98.56,7590.0,92.2669,92.2669,91.9866,92.0894,7590.0
2023-05-15 13:50:00,98.58,98.81,98.57,98.77,7596.0,92.1081,92.323,92.0987,92.2856,7596.0
2023-05-15 14:00:00,98.77,98.82,98.63,98.68,23811.0,92.2856,92.3323,92.1548,92.2015,23811.0
2023-05-15 14:10:00,98.68,98.81,98.6,98.7,26049.0,92.2015,92.323,92.1267,92.2202,26049.0
2023-05-15 14:20:00,98.73,98.8,98.69,98.77,7593.0,92.2482,92.3136,92.2108,92.2856,7593.0
2023-05-15 14:30:00,98.75,98.87,98.74,98.85,7934.0,92.2669,92.379,92.2575,92.3603,7934.0
2023-05-15 14:40:00,98.88,98.97,98.85,98.94,7119.0,92.3884,92.4724,92.3603,92.4444,7119.0
2023-05-15 14:50:00,98.93,98.94,98.81,98.87,39598.0,92.4351,92.4444,92.323,92.379,39598.0
2023-05-15 15:00:00,98.85,98.93,98.76,98.82,16326.0,92.3603,92.4351,92.2762,92.3323,16326.0
2023-05-15 15:10:00,98.81,98.92,98.79,98.88,21071.0,92.323,92.4257,92.3043,92.3884,21071.0
2023-05-15 15:20:00,98.85,99.07,98.79,99.07,26276.0,92.3603,92.5659,92.3043,92.5659,26276.0
2023-05-15 15:30:00,99.03,99.43,99.01,99.41,33398.0,92.5285,92.9022,92.5098,92.8836,33398.0
2023-05-15 15:40:00,99.47,99.49,99.33,99.39,38625.0,92.9396,92.9583,92.8088,92.8649,38625.0
2023-05-15 15:50:00,99.37,99.55,99.24,99.5,157927.0,92.8462,93.0144,92.7247,92.9677,157927.0
2023-05-16 09:30:00,99.02,99.85,98.98,99.13,29847.0,92.5192,93.2947,92.4818,92.6219,29847.0
2023-05-16 09:40:00,99.0,99.58,98.89,98.91,29924.0,92.5005,93.0424,92.3977,92.4164,29924.0
2023-05-16 09:50:00,98.73,98.73,98.36,98.48,11492.0,92.2482,92.2482,91.9025,92.0146,11492.0
2023-05-16 10:00:00,98.51,98.52,98.15,98.17,22128.0,92.0426,92.052,91.7063,91.725,22128.0
2023-05-16 10:10:00,98.11,98.34,98.04,98.26,12489.0,91.6689,91.8838,91.6035,91.8091,12489.0
2023-05-16 10:20:00,98.24,98.44,98.14,98.33,8928.0,91.7904,91.9772,91.6969,91.8745,8928.0
2023-05-16 10:30:00,98.32,98.41,98.25,98.25,6884.0,91.8651,91.9492,91.7997,91.7997,6884.0
2023-05-16 10:40:00,98.28,98.58,98.28,98.45,8588.0,91.8277,92.1081,91.8277,91.9866,8588.0
2023-05-16 10:50:00,98.42,98.53,98.28,98.42,20803.0,91.9586,92.0613,91.8277,91.9586,20803.0
2023-05-16 11:00:00,98.44,98.5,98.26,98.44,14470.0,91.9772,92.0333,91.8091,91.9772,14470.0
2023-05-16 11:10:00,98.44,98.55,98.29,98.38,13493.0,91.9772,92.08,91.8371,91.9212,13493.0
2023-05-16 11:20:00,98.41,98.54,98.33,98.53,10691.0,91.9492,92.0707,91.8745,92.0613,10691.0
2023-05-16 11:30:00,98.48,98.53,98.05,98.17,10797.0,92.0146,92.0613,91.6128,91.725,10797.0
2023-05-16 11:40:00,98.16,98.52,98.16,98.51,8551.0,91.7156,92.052,91.7156,92.0426,8551.0
2023-05-16 11:50:00,98.49,98.58,98.39,98.52,23147.0,92.024,92.1081,91.9305,92.052,23147.0
2023-05-16 12:00:00,98.53,98.53,98.22,98.33,14430.0,92.0613,92.0613,91.7717,91.8745,14430.0
2023-05-16 12:10:00,98.33,98.34,98.17,98.22,11022.0,91.8745,91.8838,91.725,91.7717,11022.0
2023-05-16 12:20:00,98.23,98.33,98.14,98.16,11024.0,91.781,91.8745,91.6969,91.7156,11024.0
2023-05-16 12:30:00,98.17,98.22,98.07,98.15,9997.0,91.725,91.7717,91.6315,91.7063,9997.0
2023-05-16 12:40:00,98.18,98.22,97.9,97.97,11143.0,91.7343,91.7717,91.4727,91.5381,11143.0
2023-05-16 12:50:00,97.98,98.1,97.97,98.06,12333.0,91.5474,91.6596,91.5381,91.6222,12333.0
2023-05-16 13:00:00,98.07,98.07,97.81,97.82,24961.0,91.6315,91.6315,91.3886,91.3979,24961.0
2023-05-16 13:10:00,97.81,97.81,97.5,97.59,15854.0,91.3886,91.3886,91.099,91.183,15854.0
2023-05-16 13:20:00,97.56,97.58,97.29,97.3,13386.0,91.155,91.1737,90.9027,90.9121,13386.0
2023-05-16 13:30:00,97.31,97.32,97.09,97.18,12619.0,90.9214,90.9308,90.7159,90.8,12619.0
2023-05-16 13:40:00,97.16,97.46,97.16,97.45,12583.0,90.7813,91.0616,90.7813,91.0522,12583.0
2023-05-16 13:50:00,97.45,97.51,97.37,97.47,6265.0,91.0522,91.1083,90.9775,91.0709,6265.0
2023-05-16 14:00:00,97.47,97.58,97.28,97.34,10948.0,91.0709,91.1737,90.8934,90.9495,10948.0
2023-05-16 14:10:00,97.31,97.46,97.25,97.45,8226.0,90.9214,91.0616,90.8654,91.0522,8226.0
2023-05-16 14:20:00,97.49,97.65,97.41,97.59,8805.0,91.0896,91.2391,91.0149,91.183,8805.0
2023-05-16 14:30:00,97.58,97.6,97.34,97.44,11010.0,91.1737,91.1924,90.9495,91.0429,11010.0
2023-05-16 14:40:00,97.45,97.57,97.44,97.53,6901.0,91.0522,91.1644,91.0429,91.127,6901.0
2023-05-16 14:50:00,97.53,97.63,97.53,97.56,17006.0,91.127,91.2204,91.127,91.155,17006.0
2023-05-16 15:00:00,97.58,97.67,97.36,97.39,14856.0,91.1737,91.2578,90.9681,90.9962,14856.0
2023-05-16 15:10:00,97.39,97.46,97.25,97.25,13301.0,90.9962,91.0616,90.8654,90.8654,13301.0
2023-05-16 15:20:00,97.24,97.52,97.21,97.4,22204.0,90.856,91.1176,90.828,91.0055,22204.0
2023-05-16 15:30:00,97.41,97.44,97.12,97.16,34396.0,91.0149,91.0429,90.7439,90.7813,34396.0
2023-05-16 15:40:00,97.16,97.16,96.79,96.81,49024.0,90.7813,90.7813,90.4356,90.4543,49024.0
2023-05-16 15:50:00,96.85,96.98,96.36,96.42,180789.0,90.4916,90.6131,90.0338,90.0899,180789.0
2023-05-17 09:30:00,97.48,97.73,97.09,97.56,31469.0,91.0803,91.3139,90.7159,91.155,31469.0
2023-05-17 09:40:00,97.56,97.8,97.23,97.26,13334.0,91.155,91.3793,90.8467,90.8747,13334.0
2023-05-17 09:50:00,97.25,97.25,96.76,96.78,9579.0,90.8654,90.8654,90.4075,90.4262,9579.0
2023-05-17 10:00:00,96.74,97.25,96.65,97.17,12042.0,90.3889,90.8654,90.3048,90.7906,12042.0
2023-05-17 10:10:00,97.19,97.5,97.09,97.44,7017.0,90.8093,91.099,90.7159,91.0429,7017.0
2023-05-17 10:20:00,97.42,97.67,97.38,97.61,7298.0,91.0242,91.2578,90.9868,91.2017,7298.0
2023-05-17 10:30:00,97.63,97.74,97.41,97.54,8619.0,91.2204,91.3232,91.0149,91.1363,8619.0
2023-05-17 10:40:00,97.54,97.54,97.38,97.45,3670.0,91.1363,91.1363,90.9868,91.0522,3670.0
2023-05-17 10:50:00,97.47,97.59,97.35,97.46,15654.0,91.0709,91.183,90.9588,91.0616,15654.0
2023-05-17 11:00:00,97.49,97.73,97.44,97.71,8389.0,91.0896,91.3139,91.0429,91.2952,8389.0
2023-05-17 11:10:00,97.73,98.45,97.68,98.25,38680.0,91.3139,91.9866,91.2671,91.7997,38680.0
2023-05-17 11:20:00,98.25,98.9,98.2,98.85,41031.0,91.7997,92.407,91.753,92.3603,41031.0
2023-05-17 11:30:00,98.84,99.08,98.75,98.94,12364.0,92.351,92.5752,92.2669,92.4444,12364.0
2023-05-17 11:40:00,98.94,99.22,98.91,99.16,24291.0,92.4444,92.706,92.4164,92.65,24291.0
2023-05-17 11:50:00,99.15,99.18,98.79,98.81,9232.0,92.6406,92.6687,92.3043,92.323,9232.0
2023-05-17 12:00:00,98.74,98.75,98.4,98.53,14292.0,92.2575,92.2669,91.9399,92.0613,14292.0
2023-05-17 12:10:00,98.47,98.48,98.24,98.32,13506.0,92.0053,92.0146,91.7904,91.8651,13506.0
2023-05-17 12:20:00,98.31,98.45,98.29,98.45,16672.0,91.8558,91.9866,91.8371,91.9866,16672.0
2023-05-17 12:30:00,98.45,98.56,98.35,98.54,13184.0,91.9866,92.0894,91.8932,92.0707,13184.0
2023-05-17 12:40:00,98.52,98.65,98.45,98.64,16935.0,92.052,92.1735,91.9866,92.1641,16935.0
2023-05-17 12:50:00,98.62,98.8,98.62,98.8,21169.0,92.1454,92.3136,92.1454,92.3136,21169.0
2023-05-17 13:00:00,98.81,99.16,98.78,99.05,15171.0,92.323,92.65,92.2949,92.5472,15171.0
2023-05-17 13:10:00,99.03,99.04,98.72,98.77,15331.0,92.5285,92.5379,92.2389,92.2856,15331.0
2023-05-17 13:20:00,98.77,98.98,98.73,98.95,16134.0,92.2856,92.4818,92.2482,92.4538,16134.0
2023-05-17 13:30:00,98.95,98.96,98.81,98.9,13445.0,92.4538,92.4631,92.323,92.407,13445.0
2023-05-17 13:40:00,98.9,99.09,98.87,99.03,16800.0,92.407,92.5846,92.379,92.5285,16800.0
2023-05-17 13:50:00,99.02,99.08,98.89,98.99,15498.0,92.5192,92.5752,92.3977,92.4911,15498.0
2023-05-17 14:00:00,98.99,98.99,98.72,98.86,14517.0,92.4911,92.4911,92.2389,92.3697,14517.0
2023-05-17 14:10:00,98.85,98.94,98.8,98.87,12877.0,92.3603,92.4444,92.3136,92.379,12877.0
2023-05-17 14:20:00,98.87,98.89,98.77,98.84,14879.0,92.379,92.3977,92.2856,92.351,14879.0
2023-05-17 14:30:00,98.85,98.88,98.66,98.74,12942.0,92.3603,92.3884,92.1828,92.2575,12942.0
2023-05-17 14:40:00,98.76,98.82,98.62,98.74,12217.0,92.2762,92.3323,92.1454,92.2575,12217.0
2023-05-17 14:50:00,98.76,98.79,98.62,98.68,14095.0,92.2762,92.3043,92.1454,92.2015,14095.0
2023-05-17 15:00:00,98.67,99.14,98.6,99.1,32254.0,92.1921,92.6313,92.1267,92.5939,32254.0
2023-05-17 15:10:00,99.11,99.3,99.07,99.09,49411.0,92.6033,92.7808,92.5659,92.5846,49411.0
2023-05-17 15:20:00,99.07,99.13,98.95,99.01,31503.0,92.5659,92.6219,92.4538,92.5098,31503.0
2023-05-17 15:30:00,99.01,99.15,98.87,98.9,44519.0,92.5098,92.6406,92.379,92.407,44519.0
2023-05-17 15:40:00,98.9,99.34,98.89,99.23,52398.0,92.407,92.8182,92.3977,92.7154,52398.0
2023-05-17 15:50:00,99.25,99.32,98.99,99.09,178361.0,92.7341,92.7995,92.4911,92.5846,178361.0
2023-05-18 09:30:00,99.66,99.91,99.29,99.83,26029.0,93.1171,93.3507,92.7714,93.276,26029.0
2023-05-18 09:40:00,99.81,100.1,99.53,99.61,18465.0,93.2573,93.5283,92.9957,93.0704,18465.0
2023-05-18 09:50:00,99.56,99.77,99.48,99.55,9791.0,93.0237,93.2199,92.949,93.0144,9791.0
2023-05-18 10:00:00,99.47,99.91,99.42,99.82,54538.0,92.9396,93.3507,92.8929,93.2666,54538.0
2023-05-18 10:10:00,99.85,100.25,99.85,100.17,48168.0,93.2947,93.6684,93.2947,93.5937,48168.0
2023-05-18 10:20:00,100.18,100.69,100.14,100.69,7644.0,93.603,94.0795,93.5656,94.0795,7644.0
2023-05-18 10:30:00,100.64,100.91,100.62,100.73,18438.0,94.0328,94.2851,94.0141,94.1169,18438.0
2023-05-18 10:40:00,100.68,100.69,100.33,100.38,8631.0,94.0702,94.0795,93.7432,93.7899,8631.0
2023-05-18 10:50:00,100.36,100.52,100.22,100.49,14425.0,93.7712,93.9207,93.6404,93.8927,14425.0
2023-05-18 11:00:00,100.51,100.88,100.51,100.7,12178.0,93.9113,94.2571,93.9113,94.0889,12178.0
2023-05-18 11:10:00,100.66,100.73,100.54,100.61,11242.0,94.0515,94.1169,93.9394,94.0048,11242.0
2023-05-18 11:20:00,100.68,100.7,100.54,100.61,9664.0,94.0702,94.0889,93.9394,94.0048,9664.0
2023-05-18 11:30:00,100.59,100.79,100.53,100.74,5387.0,93.9861,94.173,93.93,94.1262,5387.0
2023-05-18 11:40:00,100.71,100.93,100.69,100.86,14328.0,94.0982,94.3038,94.0795,94.2384,14328.0
2023-05-18 11:50:00,100.85,101.05,100.73,100.73,47242.0,94.229,94.4159,94.1169,94.1169,47242.0
2023-05-18 12:00:00,100.74,100.77,100.45,100.63,8235.0,94.1262,94.1543,93.8553,94.0235,8235.0
2023-05-18 12:10:00,100.6,100.79,100.34,100.43,9983.0,93.9954,94.173,93.7525,93.8366,9983.0
2023-05-18 12:20:00,100.39,100.5,100.27,100.37,7723.0,93.7992,93.902,93.6871,93.7805,7723.0
2023-05-18 12:30:00,100.28,100.67,100.28,100.6,9950.0,93.6964,94.0608,93.6964,93.9954,9950.0
2023-05-18 12:40:00,100.59,100.96,100.58,100.87,10836.0,93.9861,94.3318,93.9767,94.2477,10836.0
2023-05-18 12:50:00,100.92,101.06,100.84,101.01,13158.0,94.2944,94.4252,94.2197,94.3785,13158.0
2023-05-18 13:00:00,101.01,101.12,100.9,100.93,15761.0,94.3785,94.4813,94.2757,94.3038,15761.0
2023-05-18 13:10:00,100.93,100.93,100.72,100.89,6303.0,94.3038,94.3038,94.1076,94.2664,6303.0
2023-05-18 13:20:00,100.88,101.1,100.79,100.79,16597.0,94.2571,94.4626,94.173,94.173,16597.0
2023-05-18 13:30:00,100.79,100.98,100.76,100.81,7498.0,94.173,94.3505,94.1449,94.1916,7498.0
2023-05-18 13:40:00,100.78,100.86,100.56,100.74,10001.0,94.1636,94.2384,93.9581,94.1262,10001.0
2023-05-18 13:50:00,100.71,100.76,100.63,100.75,10464.0,94.0982,94.1449,94.0235,94.1356,10464.0
2023-05-18 14:00:00,100.73,100.79,100.6,100.68,13311.0,94.1169,94.173,93.9954,94.0702,13311.0
2023-05-18 14:10:00,100.68,100.91,100.56,100.91,9997.0,94.0702,94.2851,93.9581,94.2851,9997.0
2023-05-18 14:20:00,100.93,101.1,100.88,101.04,8611.0,94.3038,94.4626,94.2571,94.4065,8611.0
2023-05-18 14:30:00,101.06,101.3,101.05,101.28,13710.0,94.4252,94.6495,94.4159,94.6308,13710.0
2023-05-18 14:40:00,101.29,101.48,101.22,101.42,12992.0,94.6401,94.8177,94.5747,94.7616,12992.0
2023-05-18 14:50:00,101.4,101.56,101.39,101.56,14276.0,94.7429,94.8924,94.7336,94.8924,14276.0
2023-05-18 15:00:00,101.57,101.63,101.44,101.55,17822.0,94.9018,94.9578,94.7803,94.8831,17822.0
2023-05-18 15:10:00,101.52,101.58,101.41,101.56,26504.0,94.855,94.9111,94.7523,94.8924,26504.0
2023-05-18 15:20:00,101.57,101.75,101.41,101.74,24040.0,94.9018,95.0699,94.7523,95.0606,24040.0
2023-05-18 15:30:00,101.72,101.91,101.66,101.88,26569.0,95.0419,95.2194,94.9858,95.1914,26569.0
2023-05-18 15:40:00,101.89,102.23,101.86,102.23,52952.0,95.2007,95.5184,95.1727,95.5184,52952.0
2023-05-18 15:50:00,102.26,102.53,102.06,102.08,189485.0,95.5465,95.7987,95.3596,95.3783,189485.0
2023-05-19 09:30:00,102.0,102.05,101.0,101.0,41666.0,95.3035,95.3502,94.3692,94.3692,41666.0
2023-05-19 09:40:00,101.18,101.66,101.18,101.26,9202.0,94.5374,94.9858,94.5374,94.6121,9202.0
2023-05-19 09:50:00,101.31,101.51,101.18,101.34,13023.0,94.6588,94.8457,94.5374,94.6869,13023.0
2023-05-19 10:00:00,101.34,101.51,101.14,101.39,13677.0,94.6869,94.8457,94.5,94.7336,13677.0
2023-05-19 10:10:00,101.44,102.02,101.31,101.98,17847.0,94.7803,95.3222,94.6588,95.2848,17847.0
2023-05-19 10:20:00,102.04,102.09,101.66,101.66,12713.0,95.3409,95.3876,94.9858,94.9858,12713.0
2023-05-19 10:30:00,101.76,101.89,101.65,101.8,7133.0,95.0793,95.2007,94.9765,95.1167,7133.0
2023-05-19 10:40:00,101.75,101.75,101.56,101.56,8340.0,95.0699,95.0699,94.8924,94.8924,8340.0
2023-05-19 10:50:00,101.67,101.92,101.67,101.92,9949.0,94.9952,95.2288,94.9952,95.2288,9949.0
2023-05-19 11:00:00,101.93,101.97,101.73,101.81,9280.0,95.2381,95.2755,95.0512,95.126,9280.0
2023-05-19 11:10:00,101.81,101.89,101.52,101.62,23149.0,95.126,95.2007,94.855,94.9485,23149.0
2023-05-19 11:20:00,101.67,101.79,101.42,101.42,5624.0,94.9952,95.1073,94.7616,94.7616,5624.0
2023-05-19 11:30:00,101.42,101.45,101.1,101.16,12160.0,94.7616,94.7896,94.4626,94.5187,12160.0
2023-05-19 11:40:00,101.14,101.92,101.09,101.91,23764.0,94.5,95.2288,94.4533,95.2194,23764.0
2023-05-19 11:50:00,101.92,101.93,101.72,101.74,12388.0,95.2288,95.2381,95.0419,95.0606,12388.0
2023-05-19 12:00:00,101.74,101.84,101.64,101.8,7341.0,95.0606,95.154,94.9672,95.1167,7341.0
2023-05-19 12:10:00,101.77,101.8,101.47,101.73,55600.0,95.0886,95.1167,94.8083,95.0512,55600.0
2023-05-19 12:20:00,101.73,101.9,101.73,101.74,8899.0,95.0512,95.2101,95.0512,95.0606,8899.0
2023-05-19 12:30:00,101.62,101.66,101.43,101.64,11018.0,94.9485,94.9858,94.7709,94.9672,11018.0
2023-05-19 12:40:00,101.74,102.02,101.71,101.98,10189.0,95.0606,95.3222,95.0326,95.2848,10189.0
2023-05-19 12:50:00,101.98,102.14,101.95,102.01,12729.0,95.2848,95.4343,95.2568,95.3129,12729.0
2023-05-19 13:00:00,102.02,102.12,101.97,102.0,7913.0,95.3222,95.4156,95.2755,95.3035,7913.0
2023-05-19 13:10:00,101.97,101.99,101.88,101.91,3729.0,95.2755,95.2942,95.1914,95.2194,3729.0
2023-05-19 13:20:00,101.84,101.96,101.79,101.84,4313.0,95.154,95.2661,95.1073,95.154,4313.0
2023-05-19 13:30:00,101.89,101.9,101.65,101.75,5790.0,95.2007,95.2101,94.9765,95.0699,5790.0
2023-05-19 13:40:00,101.75,101.77,101.61,101.64,5078.0,95.0699,95.0886,94.9391,94.9672,5078.0
2023-05-19 13:50:00,101.61,101.75,101.54,101.54,4310.0,94.9391,95.0699,94.8737,94.8737,4310.0
2023-05-19 14:00:00,101.54,101.66,101.53,101.56,11989.0,94.8737,94.9858,94.8644,94.8924,11989.0
2023-05-19 14:10:00,101.55,101.55,101.26,101.5,6325.0,94.8831,94.8831,94.6121,94.8363,6325.0
2023-05-19 14:20:00,101.56,101.67,101.46,101.46,4820.0,94.8924,94.9952,94.799,94.799,4820.0
2023-05-19 14:30:00,101.47,101.58,101.39,101.58,5741.0,94.8083,94.9111,94.7336,94.9111,5741.0
2023-05-19 14:40:00,101.59,101.62,101.5,101.5,3547.0,94.9204,94.9485,94.8363,94.8363,3547.0
2023-05-19 14:50:00,101.56,101.85,101.54,101.84,4743.0,94.8924,95.1634,94.8737,95.154,4743.0
2023-05-19 15:00:00,101.82,101.9,101.73,101.76,7553.0,95.1353,95.2101,95.0512,95.0793,7553.0
2023-05-19 15:10:00,101.77,102.11,101.77,102.04,14001.0,95.0886,95.4063,95.0886,95.3409,14001.0
2023-05-19 15:20:00,102.03,102.03,101.85,101.91,12083.0,95.3316,95.3316,95.1634,95.2194,12083.0
2023-05-19 15:30:00,101.9,101.94,101.77,101.82,11969.0,95.2101,95.2475,95.0886,95.1353,11969.0
2023-05-19 15:40:00,101.79,101.89,101.71,101.74,21007.0,95.1073,95.2007,95.0326,95.0606,21007.0
2023-05-19 15:50:00,101.72,101.81,101.59,101.66,82140.0,95.0419,95.126,94.9204,94.9858,82140.0
2023-05-22 09:30:00,100.71,101.83,100.64,101.75,30846.0,94.0982,95.1447,94.0328,95.0699,30846.0
2023-05-22 09:40:00,101.95,102.21,101.77,101.92,13403.0,95.2568,95.4997,95.0886,95.2288,13403.0
2023-05-22 09:50:00,102.0,102.56,101.96,102.38,40226.0,95.3035,95.8268,95.2661,95.6586,40226.0
2023-05-22 10:00:00,102.45,102.45,101.58,101.61,27760.0,95.724,95.724,94.9111,94.9391,27760.0
2023-05-22 10:10:00,101.67,102.08,101.62,102.02,18918.0,94.9952,95.3783,94.9485,95.3222,18918.0
2023-05-22 10:20:00,102.08,102.2,101.81,101.88,11689.0,95.3783,95.4904,95.126,95.1914,11689.0
2023-05-22 10:30:00,101.93,102.14,101.84,102.13,5425.0,95.2381,95.4343,95.154,95.425,5425.0
2023-05-22 10:40:00,102.1,102.13,101.93,102.08,5958.0,95.397,95.425,95.2381,95.3783,5958.0
2023-05-22 10:50:00,102.07,102.25,101.91,102.2,22351.0,95.3689,95.5371,95.2194,95.4904,22351.0
2023-05-22 11:00:00,102.26,102.38,102.11,102.35,11816.0,95.5465,95.6586,95.4063,95.6305,11816.0
2023-05-22 11:10:00,102.32,102.36,102.17,102.25,6615.0,95.6025,95.6399,95.4624,95.5371,6615.0
2023-05-22 11:20:00,102.24,102.45,102.2,102.36,8060.0,95.5278,95.724,95.4904,95.6399,8060.0
2023-05-22 11:30:00,102.31,102.4,102.2,102.28,9184.0,95.5932,95.6773,95.4904,95.5651,9184.0
2023-05-22 11:40:00,102.35,102.35,102.18,102.28,9430.0,95.6305,95.6305,95.4717,95.5651,9430.0
2023-05-22 11:50:00,102.31,102.39,102.25,102.25,14511.0,95.5932,95.6679,95.5371,95.5371,14511.0
2023-05-22 12:00:00,102.27,102.41,102.25,102.41,4452.0,95.5558,95.6866,95.5371,95.6866,4452.0
2023-05-22 12:10:00,102.4,102.62,102.35,102.46,7553.0,95.6773,95.8828,95.6305,95.7333,7553.0
2023-05-22 12:20:00,102.45,102.45,102.17,102.35,6833.0,95.724,95.724,95.4624,95.6305,6833.0
2023-05-22 12:30:00,102.35,102.41,102.27,102.36,3632.0,95.6305,95.6866,95.5558,95.6399,3632.0
2023-05-22 12:40:00,102.33,102.38,102.3,102.3,3019.0,95.6119,95.6586,95.5838,95.5838,3019.0
2023-05-22 12:50:00,102.34,102.43,102.28,102.41,3467.0,95.6212,95.7053,95.5651,95.6866,3467.0
2023-05-22 13:00:00,102.41,102.56,102.38,102.47,6481.0,95.6866,95.8268,95.6586,95.7427,6481.0
2023-05-22 13:10:00,102.5,102.5,102.05,102.27,7664.0,95.7707,95.7707,95.3502,95.5558,7664.0
2023-05-22 13:20:00,102.32,102.33,102.24,102.24,4347.0,95.6025,95.6119,95.5278,95.5278,4347.0
2023-05-22 13:30:00,102.22,102.35,102.22,102.31,7485.0,95.5091,95.6305,95.5091,95.5932,7485.0
2023-05-22 13:40:00,102.3,102.36,102.29,102.35,2463.0,95.5838,95.6399,95.5745,95.6305,2463.0
2023-05-22 13:50:00,102.34,102.34,102.12,102.13,5855.0,95.6212,95.6212,95.4156,95.425,5855.0
2023-05-22 14:00:00,102.12,102.54,102.12,102.53,11136.0,95.4156,95.8081,95.4156,95.7987,11136.0
2023-05-22 14:10:00,102.5,102.59,102.41,102.42,7721.0,95.7707,95.8548,95.6866,95.6959,7721.0
2023-05-22 14:20:00,102.42,102.57,102.41,102.48,3901.0,95.6959,95.8361,95.6866,95.752,3901.0
2023-05-22 14:30:00,102.54,102.61,102.48,102.59,3785.0,95.8081,95.8735,95.752,95.8548,3785.0
2023-05-22 14:40:00,102.61,102.79,102.58,102.79,6988.0,95.8735,96.0417,95.8454,96.0417,6988.0
2023-05-22 14:50:00,102.82,102.99,102.64,102.72,26859.0,96.0697,96.2285,95.9015,95.9763,26859.0
2023-05-22 15:00:00,102.75,102.8,102.62,102.63,3977.0,96.0043,96.051,95.8828,95.8922,3977.0
2023-05-22 15:10:00,102.63,102.8,102.59,102.68,7048.0,95.8922,96.051,95.8548,95.9389,7048.0
2023-05-22 15:20:00,102.67,102.7,102.49,102.51,6390.0,95.9295,95.9576,95.7614,95.78,6390.0
2023-05-22 15:30:00,102.53,102.58,102.38,102.45,13587.0,95.7987,95.8454,95.6586,95.724,13587.0
2023-05-22 15:40:00,102.46,102.57,102.38,102.41,22330.0,95.7333,95.8361,95.6586,95.6866,22330.0
2023-05-22 15:50:00,102.43,102.52,102.37,102.49,56139.0,95.7053,95.7894,95.6492,95.7614,56139.0
2023-05-23 09:30:00,100.53,101.81,100.53,101.47,102649.0,93.93,95.126,93.93,94.8083,102649.0
2023-05-23 09:40:00,101.55,102.24,101.35,102.1,28573.0,94.8831,95.5278,94.6962,95.397,28573.0
2023-05-23 09:50:00,102.12,102.42,101.99,102.0,13753.0,95.4156,95.6959,95.2942,95.3035,13753.0
2023-05-23 10:00:00,102.01,102.14,101.8,101.98,32970.0,95.3129,95.4343,95.1167,95.2848,32970.0
2023-05-23 10:10:00,101.98,102.02,101.73,102.02,11105.0,95.2848,95.3222,95.0512,95.3222,11105.0
2023-05-23 10:20:00,102.06,102.1,101.81,101.81,7720.0,95.3596,95.397,95.126,95.126,7720.0
2023-05-23 10:30:00,101.84,101.85,101.53,101.8,13790.0,95.154,95.1634,94.8644,95.1167,13790.0
2023-05-23 10:40:00,101.81,101.82,101.61,101.78,6975.0,95.126,95.1353,94.9391,95.098,6975.0
2023-05-23 10:50:00,101.69,101.78,101.51,101.78,10183.0,95.0139,95.098,94.8457,95.098,10183.0
2023-05-23 11:00:00,101.8,102.04,101.8,101.96,11136.0,95.1167,95.3409,95.1167,95.2661,11136.0
2023-05-23 11:10:00,101.9,102.03,101.84,101.96,8922.0,95.2101,95.3316,95.154,95.2661,8922.0
2023-05-23 11:20:00,101.96,102.26,101.94,102.13,11488.0,95.2661,95.5465,95.2475,95.425,11488.0
2023-05-23 11:30:00,102.14,102.21,102.0,102.14,4884.0,95.4343,95.4997,95.3035,95.4343,4884.0
2023-05-23 11:40:00,102.17,102.18,102.06,102.18,7962.0,95.4624,95.4717,95.3596,95.4717,7962.0
2023-05-23 11:50:00,102.13,102.13,101.93,102.03,13842.0,95.425,95.425,95.2381,95.3316,13842.0
2023-05-23 12:00:00,102.05,102.15,102.02,102.1,7518.0,95.3502,95.4437,95.3222,95.397,7518.0
2023-05-23 12:10:00,102.08,102.11,101.95,102.08,6241.0,95.3783,95.4063,95.2568,95.3783,6241.0
2023-05-23 12:20:00,102.09,102.17,101.95,101.95,7908.0,95.3876,95.4624,95.2568,95.2568,7908.0
2023-05-23 12:30:00,101.93,101.98,101.46,101.46,9916.0,95.2381,95.2848,94.799,94.799,9916.0
2023-05-23 12:40:00,101.49,101.59,101.26,101.56,21044.0,94.827,94.9204,94.6121,94.8924,21044.0
2023-05-23 12:50:00,101.67,101.74,101.58,101.67,7166.0,94.9952,95.0606,94.9111,94.9952,7166.0
2023-05-23 13:00:00,101.7,101.77,101.54,101.77,9008.0,95.0232,95.0886,94.8737,95.0886,9008.0
2023-05-23 13:10:00,101.78,101.91,101.67,101.89,6947.0,95.098,95.2194,94.9952,95.2007,6947.0
2023-05-23 13:20:00,101.91,101.99,101.72,101.73,6988.0,95.2194,95.2942,95.0419,95.0512,6988.0
2023-05-23 13:30:00,101.68,101.77,101.59,101.62,11256.0,95.0045,95.0886,94.9204,94.9485,11256.0
2023-05-23 13:40:00,101.6,101.78,101.56,101.67,24921.0,94.9298,95.098,94.8924,94.9952,24921.0
2023-05-23 13:50:00,101.63,101.85,101.62,101.79,6827.0,94.9578,95.1634,94.9485,95.1073,6827.0
2023-05-23 14:00:00,101.82,102.01,101.81,101.84,9526.0,95.1353,95.3129,95.126,95.154,9526.0
2023-05-23 14:10:00,101.84,101.88,101.51,101.51,7968.0,95.154,95.1914,94.8457,94.8457,7968.0
2023-05-23 14:20:00,101.54,101.54,101.09,101.3,10020.0,94.8737,94.8737,94.4533,94.6495,10020.0
2023-05-23 14:30:00,101.26,101.42,101.03,101.06,6625.0,94.6121,94.7616,94.3972,94.4252,6625.0
2023-05-23 14:40:00,101.0,101.21,100.95,101.18,9846.0,94.3692,94.5654,94.3225,94.5374,9846.0
2023-05-23 14:50:00,101.2,101.35,101.2,101.32,10730.0,94.556,94.6962,94.556,94.6682,10730.0
2023-05-23 15:00:00,101.33,101.36,101.1,101.2,15663.0,94.6775,94.7055,94.4626,94.556,15663.0
2023-05-23 15:10:00,101.23,101.39,100.97,100.97,17774.0,94.5841,94.7336,94.3411,94.3411,17774.0
2023-05-23 15:20:00,100.96,101.27,100.92,101.23,22360.0,94.3318,94.6214,94.2944,94.5841,22360.0
2023-05-23 15:30:00,101.24,101.31,101.09,101.09,20927.0,94.5934,94.6588,94.4533,94.4533,20927.0
2023-05-23 15:40:00,101.08,101.21,101.01,101.03,35095.0,94.4439,94.5654,94.3785,94.3972,35095.0
2023-05-23 15:50:00,101.01,101.11,100.8,100.83,139488.0,94.3785,94.472,94.1823,94.2103,139488.0
2023-05-24 09:30:00,99.39,100.12,98.68,99.92,45044.0,92.8649,93.5469,92.2015,93.3601,45044.0
2023-05-24 09:40:00,99.76,99.92,98.78,99.11,24105.0,93.2106,93.3601,92.2949,92.6033,24105.0
2023-05-24 09:50:00,99.11,99.22,98.83,99.01,9981.0,92.6033,92.706,92.3416,92.5098,9981.0
2023-05-24 10:00:00,98.91,98.91,98.42,98.45,19406.0,92.4164,92.4164,91.9586,91.9866,19406.0
2023-05-24 10:10:00,98.48,98.89,98.48,98.75,21497.0,92.0146,92.3977,92.0146,92.2669,21497.0
2023-05-24 10:20:00,98.76,98.77,98.27,98.4,7233.0,92.2762,92.2856,91.8184,91.9399,7233.0
2023-05-24 10:30:00,98.43,98.68,98.31,98.67,10658.0,91.9679,92.2015,91.8558,92.1921,10658.0
2023-05-24 10:40:00,98.69,98.7,98.34,98.34,9315.0,92.2108,92.2202,91.8838,91.8838,9315.0
2023-05-24 10:50:00,98.32,98.34,98.15,98.25,11265.0,91.8651,91.8838,91.7063,91.7997,11265.0
2023-05-24 11:00:00,98.28,98.34,98.11,98.25,8596.0,91.8277,91.8838,91.6689,91.7997,8596.0
2023-05-24 11:10:00,98.24,98.39,98.07,98.11,22133.0,91.7904,91.9305,91.6315,91.6689,22133.0
2023-05-24 11:20:00,98.12,98.78,98.1,98.5,22999.0,91.6783,92.2949,91.6596,92.0333,22999.0
2023-05-24 11:30:00,98.59,98.63,98.31,98.34,8827.0,92.1174,92.1548,91.8558,91.8838,8827.0
2023-05-24 11:40:00,98.35,98.37,98.01,98.2,8820.0,91.8932,91.9118,91.5755,91.753,8820.0
2023-05-24 11:50:00,98.27,98.4,98.17,98.4,5561.0,91.8184,91.9399,91.725,91.9399,5561.0
2023-05-24 12:00:00,98.39,98.62,98.37,98.58,6890.0,91.9305,92.1454,91.9118,92.1081,6890.0
2023-05-24 12:10:00,98.56,98.56,98.25,98.26,5736.0,92.0894,92.0894,91.7997,91.8091,5736.0
2023-05-24 12:20:00,98.25,98.5,98.23,98.48,4547.0,91.7997,92.0333,91.781,92.0146,4547.0
2023-05-24 12:30:00,98.45,98.5,98.29,98.36,5173.0,91.9866,92.0333,91.8371,91.9025,5173.0
2023-05-24 12:40:00,98.48,98.57,98.36,98.36,2931.0,92.0146,92.0987,91.9025,91.9025,2931.0
2023-05-24 12:50:00,98.41,98.56,98.41,98.49,2858.0,91.9492,92.0894,91.9492,92.024,2858.0
2023-05-24 13:00:00,98.46,98.53,98.24,98.27,10107.0,91.9959,92.0613,91.7904,91.8184,10107.0
2023-05-24 13:10:00,98.24,98.42,98.13,98.42,4671.0,91.7904,91.9586,91.6876,91.9586,4671.0
2023-05-24 13:20:00,98.44,98.58,98.37,98.41,5881.0,91.9772,92.1081,91.9118,91.9492,5881.0
2023-05-24 13:30:00,98.45,98.55,98.43,98.5,4648.0,91.9866,92.08,91.9679,92.0333,4648.0
2023-05-24 13:40:00,98.49,98.67,98.43,98.43,10214.0,92.024,92.1921,91.9679,91.9679,10214.0
2023-05-24 13:50:00,98.44,98.63,98.41,98.63,3911.0,91.9772,92.1548,91.9492,92.1548,3911.0
2023-05-24 14:00:00,98.69,98.7,98.41,98.49,11936.0,92.2108,92.2202,91.9492,92.024,11936.0
2023-05-24 14:10:00,98.48,98.59,98.42,98.47,4710.0,92.0146,92.1174,91.9586,92.0053,4710.0
2023-05-24 14:20:00,98.47,98.52,98.33,98.33,4320.0,92.0053,92.052,91.8745,91.8745,4320.0
2023-05-24 14:30:00,98.32,98.5,98.25,98.42,4689.0,91.8651,92.0333,91.7997,91.9586,4689.0
2023-05-24 14:40:00,98.47,98.52,98.27,98.27,5088.0,92.0053,92.052,91.8184,91.8184,5088.0
2023-05-24 14:50:00,98.27,98.3,97.93,98.0,11660.0,91.8184,91.8464,91.5007,91.5661,11660.0
2023-05-24 15:00:00,98.01,98.17,97.94,98.12,9037.0,91.5755,91.725,91.5101,91.6783,9037.0
2023-05-24 15:10:00,98.1,98.62,98.07,98.6,11670.0,91.6596,92.1454,91.6315,92.1267,11670.0
2023-05-24 15:20:00,98.6,98.9,98.57,98.9,15519.0,92.1267,92.407,92.0987,92.407,15519.0
2023-05-24 15:30:00,98.93,99.15,98.75,98.86,17409.0,92.4351,92.6406,92.2669,92.3697,17409.0
2023-05-24 15:40:00,98.88,98.94,98.73,98.92,26387.0,92.3884,92.4444,92.2482,92.4257,26387.0
2023-05-24 15:50:00,98.9,98.9,98.59,98.8,114111.0,92.407,92.407,92.1174,92.3136,114111.0
2023-05-25 09:30:00,98.48,99.59,98.18,98.18,93677.0,92.0146,93.0517,91.7343,91.7343,93677.0
2023-05-25 09:40:00,98.27,98.77,97.92,97.92,36440.0,91.8184,92.2856,91.4914,91.4914,36440.0
2023-05-25 09:50:00,97.97,98.33,97.76,97.83,41429.0,91.5381,91.8745,91.3419,91.4073,41429.0
2023-05-25 10:00:00,97.89,98.04,97.32,97.4,49669.0,91.4634,91.6035,90.9308,91.0055,49669.0
2023-05-25 10:10:00,97.38,97.46,96.9,97.01,35342.0,90.9868,91.0616,90.5383,90.6411,35342.0
2023-05-25 10:20:00,97.04,97.6,97.0,97.37,28552.0,90.6692,91.1924,90.6318,90.9775,28552.0
2023-05-25 10:30:00,97.38,97.9,97.35,97.85,17318.0,90.9868,91.4727,90.9588,91.426,17318.0
2023-05-25 10:40:00,97.9,97.94,97.72,97.87,15925.0,91.4727,91.5101,91.3045,91.4447,15925.0
2023-05-25 10:50:00,97.85,97.86,97.63,97.84,10579.0,91.426,91.4353,91.2204,91.4166,10579.0
2023-05-25 11:00:00,97.96,98.38,97.86,98.31,19105.0,91.5288,91.9212,91.4353,91.8558,19105.0
2023-05-25 11:10:00,98.31,98.41,98.08,98.21,19873.0,91.8558,91.9492,91.6409,91.7623,19873.0
2023-05-25 11:20:00,98.21,98.26,98.0,98.04,19052.0,91.7623,91.8091,91.5661,91.6035,19052.0
2023-05-25 11:30:00,98.06,98.07,97.81,97.86,21195.0,91.6222,91.6315,91.3886,91.4353,21195.0
2023-05-25 11:40:00,97.79,98.37,97.71,98.37,8928.0,91.3699,91.9118,91.2952,91.9118,8928.0
2023-05-25 11:50:00,98.3,98.87,98.3,98.79,11754.0,91.8464,92.379,91.8464,92.3043,11754.0
2023-05-25 12:00:00,98.81,98.93,98.71,98.78,8473.0,92.323,92.4351,92.2295,92.2949,8473.0
2023-05-25 12:10:00,98.77,99.17,98.77,99.12,7817.0,92.2856,92.6593,92.2856,92.6126,7817.0
2023-05-25 12:20:00,99.19,99.42,99.15,99.3,12978.0,92.678,92.8929,92.6406,92.7808,12978.0
2023-05-25 12:30:00,99.3,99.33,99.1,99.28,27079.0,92.7808,92.8088,92.5939,92.7621,27079.0
2023-05-25 12:40:00,99.35,99.55,99.27,99.31,9232.0,92.8275,93.0144,92.7528,92.7901,9232.0
2023-05-25 12:50:00,99.29,99.33,99.09,99.12,11055.0,92.7714,92.8088,92.5846,92.6126,11055.0
2023-05-25 13:00:00,99.14,99.18,98.88,98.97,11628.0,92.6313,92.6687,92.3884,92.4724,11628.0
2023-05-25 13:10:00,98.99,99.14,98.86,99.12,6280.0,92.4911,92.6313,92.3697,92.6126,6280.0
2023-05-25 13:20:00,99.12,99.27,99.11,99.23,6301.0,92.6126,92.7528,92.6033,92.7154,6301.0
2023-05-25 13:30:00,99.27,99.39,99.23,99.35,9684.0,92.7528,92.8649,92.7154,92.8275,9684.0
2023-05-25 13:40:00,99.43,99.57,99.29,99.57,4363.0,92.9022,93.0331,92.7714,93.0331,4363.0
2023-05-25 13:50:00,99.54,99.69,99.18,99.48,14959.0,93.005,93.1452,92.6687,92.949,14959.0
2023-05-25 14:00:00,99.54,99.91,99.49,99.49,11784.0,93.005,93.3507,92.9583,92.9583,11784.0
2023-05-25 14:10:00,99.52,99.9,99.48,99.84,7194.0,92.9863,93.3414,92.949,93.2853,7194.0
2023-05-25 14:20:00,99.83,99.86,99.66,99.72,9170.0,93.276,93.304,93.1171,93.1732,9170.0
2023-05-25 14:30:00,99.71,99.72,99.43,99.54,43947.0,93.1639,93.1732,92.9022,93.005,43947.0
2023-05-25 14:40:00,99.55,99.62,99.39,99.47,37906.0,93.0144,93.0798,92.8649,92.9396,37906.0
2023-05-25 14:50:00,99.45,99.73,99.45,99.61,10674.0,92.9209,93.1826,92.9209,93.0704,10674.0
2023-05-25 15:00:00,99.62,100.21,99.57,100.19,17990.0,93.0798,93.631,93.0331,93.6124,17990.0
2023-05-25 15:10:00,100.21,100.28,99.94,100.18,44590.0,93.631,93.6964,93.3788,93.603,44590.0
2023-05-25 15:20:00,100.19,100.31,100.02,100.17,39525.0,93.6124,93.7245,93.4535,93.5937,39525.0
2023-05-25 15:30:00,100.21,100.29,99.92,99.99,53559.0,93.631,93.7058,93.3601,93.4255,53559.0
2023-05-25 15:40:00,100.01,100.29,99.98,100.17,53357.0,93.4442,93.7058,93.4161,93.5937,53357.0
2023-05-25 15:50:00,100.14,100.37,99.89,99.94,163233.0,93.5656,93.7805,93.332,93.3788,163233.0
2023-05-26 09:30:00,99.82,102.01,99.81,101.97,84048.0,93.8171,95.8754,93.8077,95.8378,84048.0
2023-05-26 09:40:00,102.12,102.46,101.7,102.4,42177.0,95.9788,96.2983,95.584,96.2419,42177.0
2023-05-26 09:50:00,102.36,102.53,101.68,101.81,18076.0,96.2044,96.3641,95.5652,95.6874,18076.0
2023-05-26 10:00:00,101.85,102.62,101.8,102.61,24719.0,95.725,96.4487,95.678,96.4393,24719.0
2023-05-26 10:10:00,102.62,103.1,102.51,103.04,22113.0,96.4487,96.8998,96.3453,96.8435,22113.0
2023-05-26 10:20:00,103.07,103.53,103.0,103.53,20745.0,96.8717,97.304,96.8059,97.304,20745.0
2023-05-26 10:30:00,103.6,103.64,103.36,103.5,28731.0,97.3698,97.4074,97.1442,97.2758,28731.0
2023-05-26 10:40:00,103.52,103.79,103.43,103.52,22740.0,97.2946,97.5484,97.21,97.2946,22740.0
2023-05-26 10:50:00,103.52,103.55,103.18,103.47,41515.0,97.2946,97.3228,96.975,97.2476,41515.0
2023-05-26 11:00:00,103.51,103.58,102.9,102.94,14681.0,97.2852,97.351,96.7119,96.7495,14681.0
2023-05-26 11:10:00,102.92,103.32,102.73,103.11,18397.0,96.7307,97.1066,96.5521,96.9092,18397.0
2023-05-26 11:20:00,103.2,103.27,102.95,103.1,26963.0,96.9938,97.0596,96.7589,96.8998,26963.0
2023-05-26 11:30:00,103.14,103.39,103.13,103.17,9026.0,96.9374,97.1724,96.928,96.9656,9026.0
2023-05-26 11:40:00,103.21,103.78,103.18,103.64,23789.0,97.0032,97.539,96.975,97.4074,23789.0
2023-05-26 11:50:00,103.68,103.75,103.43,103.58,11698.0,97.445,97.5108,97.21,97.351,11698.0
2023-05-26 12:00:00,103.52,103.71,103.45,103.65,14747.0,97.2946,97.4732,97.2288,97.4168,14747.0
2023-05-26 12:10:00,103.67,103.8,103.57,103.71,8325.0,97.4356,97.5578,97.3416,97.4732,8325.0
2023-05-26 12:20:00,103.75,103.98,103.7,103.91,12797.0,97.5108,97.7269,97.4638,97.6611,12797.0
2023-05-26 12:30:00,103.94,104.43,103.89,104.38,15260.0,97.6893,98.1499,97.6423,98.1029,15260.0
2023-05-26 12:40:00,104.38,104.52,104.29,104.38,16066.0,98.1029,98.2345,98.0183,98.1029,16066.0
2023-05-26 12:50:00,104.4,104.49,104.3,104.47,11457.0,98.1217,98.2063,98.0277,98.1875,11457.0
2023-05-26 13:00:00,104.49,104.66,104.42,104.59,16340.0,98.2063,98.366,98.1405,98.3002,16340.0
2023-05-26 13:10:00,104.56,104.68,104.45,104.56,17279.0,98.272,98.3848,98.1687,98.272,17279.0
2023-05-26 13:20:00,104.56,104.74,104.54,104.72,14453.0,98.272,98.4412,98.2533,98.4224,14453.0
2023-05-26 13:30:00,104.71,104.92,104.71,104.92,19512.0,98.413,98.6104,98.413,98.6104,19512.0
2023-05-26 13:40:00,104.88,104.88,104.64,104.76,31358.0,98.5728,98.5728,98.3472,98.46,31358.0
2023-05-26 13:50:00,104.73,104.96,104.71,104.92,8179.0,98.4318,98.648,98.413,98.6104,8179.0
2023-05-26 14:00:00,104.97,105.07,104.62,104.63,12524.0,98.6574,98.7514,98.3284,98.3378,12524.0
2023-05-26 14:10:00,104.62,104.72,104.56,104.65,8639.0,98.3284,98.4224,98.272,98.3566,8639.0
2023-05-26 14:20:00,104.65,105.01,104.65,104.94,7012.0,98.3566,98.695,98.3566,98.6292,7012.0
2023-05-26 14:30:00,104.95,105.12,104.9,105.01,13576.0,98.6386,98.7984,98.5916,98.695,13576.0
2023-05-26 14:40:00,104.96,105.35,104.94,105.34,10464.0,98.648,99.0145,98.6292,99.0051,10464.0
2023-05-26 14:50:00,105.34,105.41,105.01,105.05,24239.0,99.0051,99.0709,98.695,98.7326,24239.0
2023-05-26 15:00:00,105.07,105.5,105.03,105.5,31488.0,98.7514,99.1555,98.7138,99.1555,31488.0
2023-05-26 15:10:00,105.56,105.73,105.39,105.39,28270.0,99.2119,99.3717,99.0521,99.0521,28270.0
2023-05-26 15:20:00,105.38,105.55,105.09,105.14,35971.0,99.0427,99.2025,98.7702,98.8172,35971.0
2023-05-26 15:30:00,105.18,105.4,104.87,104.97,48511.0,98.8548,99.0615,98.5634,98.6574,48511.0
2023-05-26 15:40:00,104.94,105.32,104.85,105.12,49030.0,98.6292,98.9863,98.5446,98.7984,49030.0
2023-05-26 15:50:00,105.11,105.21,104.9,105.04,190639.0,98.789,98.883,98.5916,98.7232,190639.0
2023-05-30 09:30:00,107.31,107.49,105.99,106.11,39085.0,100.8567,101.0258,99.6161,99.7288,39085.0
2023-05-30 09:40:00,106.14,106.25,105.39,106.17,30938.0,99.757,99.8604,99.0521,99.7852,30938.0
2023-05-30 09:50:00,106.01,106.24,105.32,105.51,37080.0,99.6348,99.851,98.9863,99.1649,37080.0
2023-05-30 10:00:00,105.51,105.51,104.79,105.05,24948.0,99.1649,99.1649,98.4882,98.7326,24948.0
2023-05-30 10:10:00,105.09,105.64,105.02,105.28,15255.0,98.7702,99.2871,98.7044,98.9487,15255.0
2023-05-30 10:20:00,105.29,105.37,103.98,104.2,47270.0,98.9581,99.0333,97.7269,97.9337,47270.0
2023-05-30 10:30:00,104.2,105.04,103.93,104.98,10216.0,97.9337,98.7232,97.6799,98.6668,10216.0
2023-05-30 10:40:00,104.96,105.25,104.88,105.19,8551.0,98.648,98.9206,98.5728,98.8642,8551.0
2023-05-30 10:50:00,105.23,105.57,105.19,105.34,24618.0,98.9018,99.2213,98.8642,99.0051,24618.0
2023-05-30 11:00:00,105.44,105.79,105.29,105.47,30711.0,99.0991,99.4281,98.9581,99.1273,30711.0
2023-05-30 11:10:00,105.35,105.5,104.82,104.87,25762.0,99.0145,99.1555,98.5164,98.5634,25762.0
2023-05-30 11:20:00,104.81,105.0,104.63,104.97,13363.0,98.507,98.6856,98.3378,98.6574,13363.0
2023-05-30 11:30:00,105.03,105.27,104.98,105.26,6701.0,98.7138,98.9394,98.6668,98.93,6701.0
2023-05-30 11:40:00,105.21,105.38,105.18,105.32,5870.0,98.883,99.0427,98.8548,98.9863,5870.0
2023-05-30 11:50:00,105.31,105.38,105.08,105.25,15645.0,98.9769,99.0427,98.7608,98.9206,15645.0
2023-05-30 12:00:00,105.29,105.29,105.09,105.19,9963.0,98.9581,98.9581,98.7702,98.8642,9963.0
2023-05-30 12:10:00,105.2,105.3,104.88,105.05,22556.0,98.8736,98.9675,98.5728,98.7326,22556.0
2023-05-30 12:20:00,105.08,105.22,104.88,104.95,10323.0,98.7608,98.8924,98.5728,98.6386,10323.0
2023-05-30 12:30:00,104.9,105.2,104.86,105.11,8167.0,98.5916,98.8736,98.554,98.789,8167.0
2023-05-30 12:40:00,105.05,105.12,104.86,105.11,6455.0,98.7326,98.7984,98.554,98.789,6455.0
2023-05-30 12:50:00,105.14,105.19,105.03,105.15,4302.0,98.8172,98.8642,98.7138,98.8266,4302.0
2023-05-30 13:00:00,105.13,105.13,104.81,104.89,6255.0,98.8078,98.8078,98.507,98.5822,6255.0
2023-05-30 13:10:00,104.91,105.04,104.84,104.91,4385.0,98.601,98.7232,98.5352,98.601,4385.0
2023-05-30 13:20:00,104.91,105.02,104.71,104.75,9764.0,98.601,98.7044,98.413,98.4506,9764.0
2023-05-30 13:30:00,104.71,104.81,104.58,104.68,7275.0,98.413,98.507,98.2908,98.3848,7275.0
2023-05-30 13:40:00,104.7,104.71,104.39,104.51,9485.0,98.4036,98.413,98.1123,98.2251,9485.0
2023-05-30 13:50:00,104.45,104.56,104.05,104.23,13571.0,98.1687,98.272,97.7927,97.9619,13571.0
2023-05-30 14:00:00,104.22,104.24,104.04,104.2,8084.0,97.9525,97.9713,97.7833,97.9337,8084.0
2023-05-30 14:10:00,104.16,104.43,104.16,104.4,10027.0,97.8961,98.1499,97.8961,98.1217,10027.0
2023-05-30 14:20:00,104.42,104.52,104.3,104.46,8917.0,98.1405,98.2345,98.0277,98.1781,8917.0
2023-05-30 14:30:00,104.45,104.66,104.44,104.65,14815.0,98.1687,98.366,98.1593,98.3566,14815.0
2023-05-30 14:40:00,104.66,105.04,104.65,105.01,13503.0,98.366,98.7232,98.3566,98.695,13503.0
2023-05-30 14:50:00,105.05,105.12,104.89,104.89,13231.0,98.7326,98.7984,98.5822,98.5822,13231.0
2023-05-30 15:00:00,104.92,105.0,104.83,105.0,13212.0,98.6104,98.6856,98.5258,98.6856,13212.0
2023-05-30 15:10:00,105.01,105.01,104.76,104.99,16193.0,98.695,98.695,98.46,98.6762,16193.0
2023-05-30 15:20:00,105.04,105.28,105.03,105.18,17699.0,98.7232,98.9487,98.7138,98.8548,17699.0
2023-05-30 15:30:00,105.2,105.27,105.0,105.21,57224.0,98.8736,98.9394,98.6856,98.883,57224.0
2023-05-30 15:40:00,105.22,105.49,105.2,105.37,27655.0,98.8924,99.1461,98.8736,99.0333,27655.0
2023-05-30 15:50:00,105.37,105.48,104.73,104.97,138877.0,99.0333,99.1367,98.4318,98.6574,138877.0
2023-05-31 09:30:00,103.01,104.42,102.6,104.18,43345.0,96.8153,98.1405,96.4299,97.9149,43345.0
2023-05-31 09:40:00,104.62,104.62,103.88,104.31,10829.0,98.3284,98.3284,97.6329,98.0371,10829.0
2023-05-31 09:50:00,104.41,104.61,104.07,104.14,20797.0,98.1311,98.319,97.8115,97.8773,20797.0
2023-05-31 10:00:00,104.17,104.17,103.56,103.61,16046.0,97.9055,97.9055,97.3322,97.3792,16046.0
2023-05-31 10:10:00,103.58,103.71,103.38,103.56,17095.0,97.351,97.4732,97.163,97.3322,17095.0
2023-05-31 10:20:00,103.55,104.06,103.55,103.86,10109.0,97.3228,97.8021,97.3228,97.6141,10109.0
2023-05-31 10:30:00,103.83,103.97,103.48,103.65,8158.0,97.5859,97.7175,97.257,97.4168,8158.0
2023-05-31 10:40:00,103.59,103.67,103.35,103.47,7262.0,97.3604,97.4356,97.1348,97.2476,7262.0
2023-05-31 10:50:00,103.57,103.65,103.18,103.27,8947.0,97.3416,97.4168,96.975,97.0596,8947.0
2023-05-31 11:00:00,103.22,103.24,102.93,102.97,5150.0,97.0126,97.0314,96.7401,96.7777,5150.0
2023-05-31 11:10:00,102.96,103.04,102.82,102.84,5421.0,96.7683,96.8435,96.6367,96.6555,5421.0
2023-05-31 11:20:00,102.84,103.14,102.82,102.82,9644.0,96.6555,96.9374,96.6367,96.6367,9644.0
2023-05-31 11:30:00,102.8,102.8,102.52,102.7,5488.0,96.6179,96.6179,96.3547,96.5239,5488.0
2023-05-31 11:40:00,102.79,102.81,102.55,102.73,5753.0,96.6085,96.6273,96.3829,96.5521,5753.0
2023-05-31 11:50:00,102.76,103.02,102.71,102.93,3549.0,96.5803,96.8247,96.5333,96.7401,3549.0
2023-05-31 12:00:00,103.02,103.19,102.85,103.08,6583.0,96.8247,96.9844,96.6649,96.8811,6583.0
2023-05-31 12:10:00,103.08,103.32,103.08,103.2,4331.0,96.8811,97.1066,96.8811,96.9938,4331.0
2023-05-31 12:20:00,103.15,103.25,102.97,102.98,4577.0,96.9468,97.0408,96.7777,96.7871,4577.0
2023-05-31 12:30:00,103.02,103.18,103.02,103.15,14606.0,96.8247,96.975,96.8247,96.9468,14606.0
2023-05-31 12:40:00,103.11,103.35,103.09,103.25,6352.0,96.9092,97.1348,96.8905,97.0408,6352.0
2023-05-31 12:50:00,103.24,103.25,103.0,103.14,6001.0,97.0314,97.0408,96.8059,96.9374,6001.0
2023-05-31 13:00:00,103.17,103.4,103.14,103.4,3867.0,96.9656,97.1818,96.9374,97.1818,3867.0
2023-05-31 13:10:00,103.43,103.73,103.42,103.62,7061.0,97.21,97.492,97.2006,97.3886,7061.0
2023-05-31 13:20:00,103.57,104.0,103.54,104.0,6865.0,97.3416,97.7457,97.3134,97.7457,6865.0
2023-05-31 13:30:00,104.11,104.43,104.1,104.43,8445.0,97.8491,98.1499,97.8397,98.1499,8445.0
2023-05-31 13:40:00,104.5,104.57,104.05,104.09,11562.0,98.2157,98.2814,97.7927,97.8303,11562.0
2023-05-31 13:50:00,104.14,104.26,104.1,104.19,5521.0,97.8773,97.9901,97.8397,97.9243,5521.0
2023-05-31 14:00:00,104.23,104.41,104.22,104.36,7051.0,97.9619,98.1311,97.9525,98.0841,7051.0
2023-05-31 14:10:00,104.36,104.64,104.36,104.56,12220.0,98.0841,98.3472,98.0841,98.272,12220.0
2023-05-31 14:20:00,104.5,104.67,104.36,104.61,6495.0,98.2157,98.3754,98.0841,98.319,6495.0
2023-05-31 14:30:00,104.59,104.6,104.4,104.48,7856.0,98.3002,98.3096,98.1217,98.1969,7856.0
2023-05-31 14:40:00,104.48,104.64,104.35,104.38,12466.0,98.1969,98.3472,98.0747,98.1029,12466.0
2023-05-31 14:50:00,104.34,104.47,104.13,104.36,7201.0,98.0653,98.1875,97.8679,98.0841,7201.0
2023-05-31 15:00:00,104.38,104.39,103.93,103.98,6209.0,98.1029,98.1123,97.6799,97.7269,6209.0
2023-05-31 15:10:00,104.02,104.02,103.84,103.93,6151.0,97.7645,97.7645,97.5953,97.6799,6151.0
2023-05-31 15:20:00,103.87,104.1,103.8,104.07,9542.0,97.6235,97.8397,97.5578,97.8115,9542.0
2023-05-31 15:30:00,104.12,104.15,103.99,104.03,19127.0,97.8585,97.8867,97.7363,97.7739,19127.0
2023-05-31 15:40:00,104.02,104.31,103.99,104.27,52870.0,97.7645,98.0371,97.7363,97.9995,52870.0
2023-05-31 15:50:00,104.22,104.22,103.32,103.53,173741.0,97.9525,97.9525,97.1066,97.304,173741.0
2023-06-01 09:30:00,104.51,104.62,104.12,104.45,29867.0,98.2251,98.3284,97.8585,98.1687,29867.0
2023-06-01 09:40:00,104.41,104.59,103.88,103.94,11494.0,98.1311,98.3002,97.6329,97.6893,11494.0
2023-06-01 09:50:00,103.89,104.22,103.57,103.95,9788.0,97.6423,97.9525,97.3416,97.6987,9788.0
2023-06-01 10:00:00,103.65,104.17,103.65,103.73,8994.0,97.4168,97.9055,97.4168,97.492,8994.0
2023-06-01 10:10:00,103.8,103.81,103.4,103.47,13831.0,97.5578,97.5672,97.1818,97.2476,13831.0
2023-06-01 10:20:00,103.4,103.4,102.91,103.32,12543.0,97.1818,97.1818,96.7213,97.1066,12543.0
2023-06-01 10:30:00,103.28,103.53,102.98,103.53,8196.0,97.069,97.304,96.7871,97.304,8196.0
2023-06-01 10:40:00,103.52,104.13,103.45,103.89,10398.0,97.2946,97.8679,97.2288,97.6423,10398.0
2023-06-01 10:50:00,104.0,104.1,103.84,104.07,11043.0,97.7457,97.8397,97.5953,97.8115,11043.0
2023-06-01 11:00:00,104.07,104.17,103.93,104.13,6652.0,97.8115,97.9055,97.6799,97.8679,6652.0
2023-06-01 11:10:00,104.06,104.87,104.05,104.79,12826.0,97.8021,98.5634,97.7927,98.4882,12826.0
2023-06-01 11:20:00,104.79,104.85,104.62,104.75,24963.0,98.4882,98.5446,98.3284,98.4506,24963.0
2023-06-01 11:30:00,104.76,105.39,104.71,105.22,20586.0,98.46,99.0521,98.413,98.8924,20586.0
2023-06-01 11:40:00,105.22,105.64,105.13,105.64,10809.0,98.8924,99.2871,98.8078,99.2871,10809.0
2023-06-01 11:50:00,105.57,105.69,105.42,105.51,12930.0,99.2213,99.3341,99.0803,99.1649,12930.0
2023-06-01 12:00:00,105.63,105.87,105.58,105.87,7177.0,99.2777,99.5033,99.2307,99.5033,7177.0
2023-06-01 12:10:00,105.82,106.13,105.71,106.09,11077.0,99.4563,99.7476,99.3529,99.71,11077.0
2023-06-01 12:20:00,106.14,106.29,105.97,106.0,10973.0,99.757,99.898,99.5973,99.6255,10973.0
2023-06-01 12:30:00,105.97,106.03,105.74,105.87,6985.0,99.5973,99.6536,99.3811,99.5033,6985.0
2023-06-01 12:40:00,105.84,105.88,105.47,105.71,14539.0,99.4751,99.5127,99.1273,99.3529,14539.0
2023-06-01 12:50:00,105.71,105.82,105.58,105.82,10248.0,99.3529,99.4563,99.2307,99.4563,10248.0
2023-06-01 13:00:00,105.77,106.0,105.7,105.89,7852.0,99.4093,99.6255,99.3435,99.5221,7852.0
2023-06-01 13:10:00,105.91,106.07,105.8,105.82,6875.0,99.5409,99.6912,99.4375,99.4563,6875.0
2023-06-01 13:20:00,105.82,106.03,105.72,105.75,10147.0,99.4563,99.6536,99.3623,99.3905,10147.0
2023-06-01 13:30:00,105.77,105.92,105.63,105.87,8850.0,99.4093,99.5503,99.2777,99.5033,8850.0
2023-06-01 13:40:00,105.89,106.12,105.82,106.12,12554.0,99.5221,99.7382,99.4563,99.7382,12554.0
2023-06-01 13:50:00,106.08,106.12,105.92,106.08,13558.0,99.7006,99.7382,99.5503,99.7006,13558.0
2023-06-01 14:00:00,106.12,106.25,106.03,106.18,8904.0,99.7382,99.8604,99.6536,99.7946,8904.0
2023-06-01 14:10:00,106.21,106.28,105.96,105.99,9997.0,99.8228,99.8886,99.5879,99.6161,9997.0
2023-06-01 14:20:00,106.01,106.26,106.0,106.11,12390.0,99.6348,99.8698,99.6255,99.7288,12390.0
2023-06-01 14:30:00,106.12,106.17,106.05,106.13,9726.0,99.7382,99.7852,99.6724,99.7476,9726.0
2023-06-01 14:40:00,106.13,106.26,106.12,106.23,9332.0,99.7476,99.8698,99.7382,99.8416,9332.0
2023-06-01 14:50:00,106.26,106.36,106.18,106.2,14579.0,99.8698,99.9638,99.7946,99.8134,14579.0
2023-06-01 15:00:00,106.23,106.65,106.2,106.63,16039.0,99.8416,100.2364,99.8134,100.2176,16039.0
2023-06-01 15:10:00,106.67,106.88,106.58,106.83,23671.0,100.2552,100.4525,100.1706,100.4055,23671.0
2023-06-01 15:20:00,106.8,106.83,106.56,106.63,34869.0,100.3773,100.4055,100.1518,100.2176,34869.0
2023-06-01 15:30:00,106.58,106.59,106.02,106.14,46183.0,100.1706,100.18,99.6442,99.757,46183.0
2023-06-01 15:40:00,106.13,106.32,106.09,106.21,54714.0,99.7476,99.9262,99.71,99.8228,54714.0
2023-06-01 15:50:00,106.2,106.32,105.82,105.9,137502.0,99.8134,99.9262,99.4563,99.5315,137502.0
2023-06-02 09:30:00,106.62,106.92,105.91,105.91,27468.0,100.2082,100.4901,99.5409,99.5409,27468.0
2023-06-02 09:40:00,105.95,106.33,105.07,105.61,14736.0,99.5785,99.9356,98.7514,99.2589,14736.0
2023-06-02 09:50:00,105.52,105.52,104.32,104.33,18759.0,99.1743,99.1743,98.0465,98.0559,18759.0
2023-06-02 10:00:00,104.33,104.92,103.89,104.45,27870.0,98.0559,98.6104,97.6423,98.1687,27870.0
2023-06-02 10:10:00,104.51,105.27,104.39,105.23,52274.0,98.2251,98.9394,98.1123,98.9018,52274.0
2023-06-02 10:20:00,105.23,105.46,104.75,105.31,8965.0,98.9018,99.1179,98.4506,98.9769,8965.0
2023-06-02 10:30:00,105.26,105.38,104.98,105.25,9128.0,98.93,99.0427,98.6668,98.9206,9128.0
2023-06-02 10:40:00,105.19,105.47,105.13,105.27,6619.0,98.8642,99.1273,98.8078,98.9394,6619.0
2023-06-02 10:50:00,105.15,105.54,105.04,105.49,14944.0,98.8266,99.1931,98.7232,99.1461,14944.0
2023-06-02 11:00:00,105.49,105.74,105.49,105.72,8728.0,99.1461,99.3811,99.1461,99.3623,8728.0
2023-06-02 11:10:00,105.73,105.77,105.39,105.41,11521.0,99.3717,99.4093,99.0521,99.0709,11521.0
2023-06-02 11:20:00,105.41,105.74,105.41,105.69,7049.0,99.0709,99.3811,99.0709,99.3341,7049.0
2023-06-02 11:30:00,105.7,105.73,105.41,105.55,10501.0,99.3435,99.3717,99.0709,99.2025,10501.0
2023-06-02 11:40:00,105.59,105.67,105.44,105.55,22908.0,99.2401,99.3153,99.0991,99.2025,22908.0
2023-06-02 11:50:00,105.5,105.53,105.21,105.49,133057.0,99.1555,99.1837,98.883,99.1461,133057.0
2023-06-02 12:00:00,105.51,105.59,105.28,105.52,25858.0,99.1649,99.2401,98.9487,99.1743,25858.0
2023-06-02 12:10:00,105.54,105.56,105.3,105.4,15670.0,99.1931,99.2119,98.9675,99.0615,15670.0
2023-06-02 12:20:00,105.45,105.6,105.4,105.58,19699.0,99.1085,99.2495,99.0615,99.2307,19699.0
2023-06-02 12:30:00,105.6,105.74,105.47,105.64,11551.0,99.2495,99.3811,99.1273,99.2871,11551.0
2023-06-02 12:40:00,105.71,105.98,105.63,105.93,8557.0,99.3529,99.6067,99.2777,99.5597,8557.0
2023-06-02 12:50:00,105.89,105.92,105.62,105.63,4236.0,99.5221,99.5503,99.2683,99.2777,4236.0
2023-06-02 13:00:00,105.64,105.64,105.43,105.55,6722.0,99.2871,99.2871,99.0897,99.2025,6722.0
2023-06-02 13:10:00,105.53,105.63,105.47,105.54,10279.0,99.1837,99.2777,99.1273,99.1931,10279.0
2023-06-02 13:20:00,105.57,105.84,105.57,105.81,5109.0,99.2213,99.4751,99.2213,99.4469,5109.0
2023-06-02 13:30:00,105.82,105.85,105.59,105.71,5626.0,99.4563,99.4845,99.2401,99.3529,5626.0
2023-06-02 13:40:00,105.72,105.89,105.69,105.81,7500.0,99.3623,99.5221,99.3341,99.4469,7500.0
2023-06-02 13:50:00,105.79,105.82,105.64,105.8,4108.0,99.4281,99.4563,99.2871,99.4375,4108.0
2023-06-02 14:00:00,105.79,105.89,105.44,105.55,8889.0,99.4281,99.5221,99.0991,99.2025,8889.0
2023-06-02 14:10:00,105.57,105.58,105.29,105.37,6937.0,99.2213,99.2307,98.9581,99.0333,6937.0
2023-06-02 14:20:00,105.38,105.47,105.28,105.33,7806.0,99.0427,99.1273,98.9487,98.9957,7806.0
2023-06-02 14:30:00,105.36,105.49,105.34,105.34,4114.0,99.0239,99.1461,99.0051,99.0051,4114.0
2023-06-02 14:40:00,105.34,105.34,105.21,105.23,5728.0,99.0051,99.0051,98.883,98.9018,5728.0
2023-06-02 14:50:00,105.22,105.26,105.07,105.14,8810.0,98.8924,98.93,98.7514,98.8172,8810.0
2023-06-02 15:00:00,105.21,105.41,105.21,105.24,7500.0,98.883,99.0709,98.883,98.9112,7500.0
2023-06-02 15:10:00,105.24,105.38,105.19,105.32,9289.0,98.9112,99.0427,98.8642,98.9863,9289.0
2023-06-02 15:20:00,105.32,105.35,105.16,105.19,10634.0,98.9863,99.0145,98.836,98.8642,10634.0
2023-06-02 15:30:00,105.15,105.36,105.11,105.28,15096.0,98.8266,99.0239,98.789,98.9487,15096.0
2023-06-02 15:40:00,105.29,105.29,105.09,105.21,16722.0,98.9581,98.9581,98.7702,98.883,16722.0
2023-06-02 15:50:00,105.18,105.34,105.09,105.11,75804.0,98.8548,99.0051,98.7702,98.789,75804.0
2023-06-05 09:30:00,105.05,105.1,104.21,104.25,36244.0,98.7326,98.7796,97.9431,97.9807,36244.0
2023-06-05 09:40:00,104.18,104.6,104.18,104.36,18578.0,97.9149,98.3096,97.9149,98.0841,18578.0
2023-06-05 09:50:00,104.33,104.33,103.51,103.51,18151.0,98.0559,98.0559,97.2852,97.2852,18151.0
2023-06-05 10:00:00,103.59,104.11,103.37,103.39,12794.0,97.3604,97.8491,97.1536,97.1724,12794.0
2023-06-05 10:10:00,103.36,103.49,102.75,103.05,38915.0,97.1442,97.2664,96.5709,96.8529,38915.0
2023-06-05 10:20:00,103.11,103.34,102.78,102.81,12525.0,96.9092,97.1254,96.5991,96.6273,12525.0
2023-06-05 10:30:00,102.92,103.04,102.55,102.55,11217.0,96.7307,96.8435,96.3829,96.3829,11217.0
2023-06-05 10:40:00,102.6,103.17,102.57,102.91,18799.0,96.4299,96.9656,96.4017,96.7213,18799.0
2023-06-05 10:50:00,102.94,103.24,102.92,103.17,8535.0,96.7495,97.0314,96.7307,96.9656,8535.0
2023-06-05 11:00:00,103.11,103.43,103.03,103.43,10494.0,96.9092,97.21,96.8341,97.21,10494.0
2023-06-05 11:10:00,103.43,103.47,103.23,103.36,6915.0,97.21,97.2476,97.022,97.1442,6915.0
2023-06-05 11:20:00,103.35,103.5,103.33,103.43,6110.0,97.1348,97.2758,97.116,97.21,6110.0
2023-06-05 11:30:00,103.46,103.6,103.21,103.33,9907.0,97.2382,97.3698,97.0032,97.116,9907.0
2023-06-05 11:40:00,103.3,103.52,103.27,103.37,5304.0,97.0878,97.2946,97.0596,97.1536,5304.0
2023-06-05 11:50:00,103.41,103.46,103.27,103.27,4544.0,97.1912,97.2382,97.0596,97.0596,4544.0
2023-06-05 12:00:00,103.35,103.45,103.19,103.4,3852.0,97.1348,97.2288,96.9844,97.1818,3852.0
2023-06-05 12:10:00,103.45,103.58,103.41,103.57,5440.0,97.2288,97.351,97.1912,97.3416,5440.0
2023-06-05 12:20:00,103.6,103.64,103.41,103.62,11879.0,97.3698,97.4074,97.1912,97.3886,11879.0
2023-06-05 12:30:00,103.62,103.65,103.41,103.44,19667.0,97.3886,97.4168,97.1912,97.2194,19667.0
2023-06-05 12:40:00,103.46,103.57,103.31,103.52,5236.0,97.2382,97.3416,97.0972,97.2946,5236.0
2023-06-05 12:50:00,103.56,103.68,103.5,103.63,3138.0,97.3322,97.445,97.2758,97.398,3138.0
2023-06-05 13:00:00,103.6,103.88,103.6,103.87,7845.0,97.3698,97.6329,97.3698,97.6235,7845.0
2023-06-05 13:10:00,103.88,103.94,103.73,103.87,14262.0,97.6329,97.6893,97.492,97.6235,14262.0
2023-06-05 13:20:00,103.97,104.03,103.53,103.58,9664.0,97.7175,97.7739,97.304,97.351,9664.0
2023-06-05 13:30:00,103.56,103.75,103.52,103.62,14927.0,97.3322,97.5108,97.2946,97.3886,14927.0
2023-06-05 13:40:00,103.63,103.7,103.5,103.51,7643.0,97.398,97.4638,97.2758,97.2852,7643.0
2023-06-05 13:50:00,103.54,103.6,103.43,103.44,20493.0,97.3134,97.3698,97.21,97.2194,20493.0
2023-06-05 14:00:00,103.42,103.5,102.95,103.07,53284.0,97.2006,97.2758,96.7589,96.8717,53284.0
2023-06-05 14:10:00,103.1,103.17,102.91,103.1,6814.0,96.8998,96.9656,96.7213,96.8998,6814.0
2023-06-05 14:20:00,103.12,103.13,102.72,102.79,9145.0,96.9186,96.928,96.5427,96.6085,9145.0
2023-06-05 14:30:00,102.84,102.87,102.36,102.36,10851.0,96.6555,96.6837,96.2044,96.2044,10851.0
2023-06-05 14:40:00,102.42,102.61,102.35,102.49,8091.0,96.2607,96.4393,96.195,96.3265,8091.0
2023-06-05 14:50:00,102.43,102.8,102.39,102.73,8641.0,96.2701,96.6179,96.2325,96.5521,8641.0
2023-06-05 15:00:00,102.71,102.85,102.51,102.59,10679.0,96.5333,96.6649,96.3453,96.4205,10679.0
2023-06-05 15:10:00,102.57,102.92,102.5,102.84,13695.0,96.4017,96.7307,96.3359,96.6555,13695.0
2023-06-05 15:20:00,102.82,102.91,102.56,102.77,15637.0,96.6367,96.7213,96.3923,96.5897,15637.0
2023-06-05 15:30:00,102.74,102.86,102.65,102.86,25718.0,96.5615,96.6743,96.4769,96.6743,25718.0
2023-06-05 15:40:00,102.85,103.02,102.8,102.94,34668.0,96.6649,96.8247,96.6179,96.7495,34668.0
2023-06-05 15:50:00,102.93,102.97,102.52,102.58,149337.0,96.7401,96.7777,96.3547,96.4111,149337.0
2023-06-06 09:30:00,102.1,102.89,101.86,102.8,15593.0,95.96,96.7025,95.7344,96.6179,15593.0
2023-06-06 09:40:00,102.81,103.57,102.8,103.52,16358.0,96.6273,97.3416,96.6179,97.2946,16358.0
2023-06-06 09:50:00,103.44,103.49,102.95,103.25,12396.0,97.2194,97.2664,96.7589,97.0408,12396.0
2023-06-06 10:00:00,103.19,103.24,102.79,103.15,18825.0,96.9844,97.0314,96.6085,96.9468,18825.0
2023-06-06 10:10:00,103.17,103.22,102.92,103.11,12610.0,96.9656,97.0126,96.7307,96.9092,12610.0
2023-06-06 10:20:00,103.15,103.3,103.05,103.13,11933.0,96.9468,97.0878,96.8529,96.928,11933.0
2023-06-06 10:30:00,103.15,103.47,103.07,103.27,24487.0,96.9468,97.2476,96.8717,97.0596,24487.0
2023-06-06 10:40:00,103.34,103.69,103.21,103.61,4940.0,97.1254,97.4544,97.0032,97.3792,4940.0
2023-06-06 10:50:00,103.68,104.33,103.62,104.3,9242.0,97.445,98.0559,97.3886,98.0277,9242.0
2023-06-06 11:00:00,104.33,104.51,104.22,104.43,6493.0,98.0559,98.2251,97.9525,98.1499,6493.0
2023-06-06 11:10:00,104.43,104.6,104.06,104.56,38414.0,98.1499,98.3096,97.8021,98.272,38414.0
2023-06-06 11:20:00,104.58,104.58,103.87,104.15,7378.0,98.2908,98.2908,97.6235,97.8867,7378.0
2023-06-06 11:30:00,104.2,104.36,104.2,104.33,4169.0,97.9337,98.0841,97.9337,98.0559,4169.0
2023-06-06 11:40:00,104.32,104.6,104.28,104.59,4167.0,98.0465,98.3096,98.0089,98.3002,4167.0
2023-06-06 11:50:00,104.56,104.6,104.4,104.54,5705.0,98.272,98.3096,98.1217,98.2533,5705.0
2023-06-06 12:00:00,104.52,104.68,104.29,104.35,4971.0,98.2345,98.3848,98.0183,98.0747,4971.0
2023-06-06 12:10:00,104.36,104.37,104.14,104.17,4143.0,98.0841,98.0935,97.8773,97.9055,4143.0
2023-06-06 12:20:00,104.21,104.39,103.9,104.06,31704.0,97.9431,98.1123,97.6517,97.8021,31704.0
2023-06-06 12:30:00,104.03,104.06,103.71,103.77,4472.0,97.7739,97.8021,97.4732,97.5296,4472.0
2023-06-06 12:40:00,103.71,103.71,103.52,103.53,1950.0,97.4732,97.4732,97.2946,97.304,1950.0
2023-06-06 12:50:00,103.49,103.51,103.2,103.27,10246.0,97.2664,97.2852,96.9938,97.0596,10246.0
2023-06-06 13:00:00,103.28,103.35,103.23,103.33,4313.0,97.069,97.1348,97.022,97.116,4313.0
2023-06-06 13:10:00,103.31,103.43,103.2,103.2,4599.0,97.0972,97.21,96.9938,96.9938,4599.0
2023-06-06 13:20:00,103.18,103.2,102.93,103.12,6156.0,96.975,96.9938,96.7401,96.9186,6156.0
2023-06-06 13:30:00,103.14,103.23,103.05,103.21,5424.0,96.9374,97.022,96.8529,97.0032,5424.0
2023-06-06 13:40:00,103.23,103.36,103.19,103.22,7708.0,97.022,97.1442,96.9844,97.0126,7708.0
2023-06-06 13:50:00,103.24,103.28,102.8,102.93,7927.0,97.0314,97.069,96.6179,96.7401,7927.0
2023-06-06 14:00:00,102.87,103.14,102.84,103.14,8109.0,96.6837,96.9374,96.6555,96.9374,8109.0
2023-06-06 14:10:00,103.09,103.18,103.06,103.15,5244.0,96.8905,96.975,96.8623,96.9468,5244.0
2023-06-06 14:20:00,103.15,103.24,102.99,103.24,7665.0,96.9468,97.0314,96.7965,97.0314,7665.0
2023-06-06 14:30:00,103.23,103.24,103.03,103.03,4895.0,97.022,97.0314,96.8341,96.8341,4895.0
2023-06-06 14:40:00,103.02,103.16,103.01,103.16,6915.0,96.8247,96.9562,96.8153,96.9562,6915.0
2023-06-06 14:50:00,103.14,103.29,103.06,103.06,8186.0,96.9374,97.0784,96.8623,96.8623,8186.0
2023-06-06 15:00:00,103.02,103.19,103.02,103.15,8053.0,96.8247,96.9844,96.8247,96.9468,8053.0
2023-06-06 15:10:00,103.1,103.29,103.1,103.25,8817.0,96.8998,97.0784,96.8998,97.0408,8817.0
2023-06-06 15:20:00,103.23,103.35,103.15,103.25,12232.0,97.022,97.1348,96.9468,97.0408,12232.0
2023-06-06 15:30:00,103.25,103.27,103.0,103.05,12154.0,97.0408,97.0596,96.8059,96.8529,12154.0
2023-06-06 15:40:00,103.0,103.2,102.99,103.09,19213.0,96.8059,96.9938,96.7965,96.8905,19213.0
2023-06-06 15:50:00,103.07,103.61,103.05,103.57,80094.0,96.8717,97.3792,96.8529,97.3416,80094.0
2023-06-07 09:30:00,104.36,104.49,104.02,104.26,20091.0,98.0841,98.2063,97.7645,97.9901,20091.0
2023-06-07 09:40:00,104.2,104.87,104.13,104.73,8803.0,97.9337,98.5634,97.8679,98.4318,8803.0
2023-06-07 09:50:00,104.72,105.02,104.68,105.02,9093.0,98.4224,98.7044,98.3848,98.7044,9093.0
2023-06-07 10:00:00,105.02,106.26,105.01,106.23,27212.0,98.7044,99.8698,98.695,99.8416,27212.0
2023-06-07 10:10:00,106.23,106.63,106.13,106.37,11644.0,99.8416,100.2176,99.7476,99.9732,11644.0
2023-06-07 10:20:00,106.35,106.62,106.16,106.59,16607.0,99.9544,100.2082,99.7758,100.18,16607.0
2023-06-07 10:30:00,106.56,106.92,106.31,106.41,15226.0,100.1518,100.4901,99.9168,100.0108,15226.0
2023-06-07 10:40:00,106.63,106.63,106.13,106.25,10784.0,100.2176,100.2176,99.7476,99.8604,10784.0
2023-06-07 10:50:00,106.27,106.52,105.88,106.51,14546.0,99.8792,100.1142,99.5127,100.1048,14546.0
2023-06-07 11:00:00,106.5,106.73,106.44,106.6,14268.0,100.0954,100.3116,100.039,100.1894,14268.0
2023-06-07 11:10:00,106.56,106.56,106.11,106.31,5805.0,100.1518,100.1518,99.7288,99.9168,5805.0
2023-06-07 11:20:00,106.27,106.64,106.27,106.64,3602.0,99.8792,100.227,99.8792,100.227,3602.0
2023-06-07 11:30:00,106.8,106.98,106.69,106.92,5950.0,100.3773,100.5465,100.274,100.4901,5950.0
2023-06-07 11:40:00,106.84,107.2,106.65,107.18,15217.0,100.4149,100.7533,100.2364,100.7345,15217.0
2023-06-07 11:50:00,107.13,107.13,106.5,106.57,5523.0,100.6875,100.6875,100.0954,100.1612,5523.0
2023-06-07 12:00:00,106.62,106.66,106.44,106.56,6687.0,100.2082,100.2458,100.039,100.1518,6687.0
2023-06-07 12:10:00,106.59,106.59,106.39,106.47,5635.0,100.18,100.18,99.992,100.0672,5635.0
2023-06-07 12:20:00,106.37,106.4,105.85,105.98,5313.0,99.9732,100.0014,99.4845,99.6067,5313.0
2023-06-07 12:30:00,105.98,106.14,105.94,106.04,4407.0,99.6067,99.757,99.5691,99.663,4407.0
2023-06-07 12:40:00,106.0,106.17,105.95,106.11,7989.0,99.6255,99.7852,99.5785,99.7288,7989.0
2023-06-07 12:50:00,106.08,106.12,105.75,105.79,5016.0,99.7006,99.7382,99.3905,99.4281,5016.0
2023-06-07 13:00:00,105.84,105.85,105.62,105.73,5893.0,99.4751,99.4845,99.2683,99.3717,5893.0
2023-06-07 13:10:00,105.74,105.81,105.34,105.34,5735.0,99.3811,99.4469,99.0051,99.0051,5735.0
2023-06-07 13:20:00,105.28,105.4,105.17,105.37,14423.0,98.9487,99.0615,98.8454,99.0333,14423.0
2023-06-07 13:30:00,105.33,105.37,104.98,104.98,4828.0,98.9957,99.0333,98.6668,98.6668,4828.0
2023-06-07 13:40:00,104.83,105.0,104.78,104.81,6590.0,98.5258,98.6856,98.4788,98.507,6590.0
2023-06-07 13:50:00,104.75,104.98,104.73,104.97,4432.0,98.4506,98.6668,98.4318,98.6574,4432.0
2023-06-07 14:00:00,105.02,105.09,104.95,105.02,2932.0,98.7044,98.7702,98.6386,98.7044,2932.0
2023-06-07 14:10:00,105.04,105.19,104.88,105.18,4000.0,98.7232,98.8642,98.5728,98.8548,4000.0
2023-06-07 14:20:00,105.2,105.25,104.93,105.01,13189.0,98.8736,98.9206,98.6198,98.695,13189.0
2023-06-07 14:30:00,105.01,105.02,104.76,104.97,8108.0,98.695,98.7044,98.46,98.6574,8108.0
2023-06-07 14:40:00,104.94,104.98,104.8,104.81,3170.0,98.6292,98.6668,98.4976,98.507,3170.0
2023-06-07 14:50:00,104.79,105.04,104.77,104.99,5946.0,98.4882,98.7232,98.4694,98.6762,5946.0
2023-06-07 15:00:00,105.0,105.17,104.97,105.04,5993.0,98.6856,98.8454,98.6574,98.7232,5993.0
2023-06-07 15:10:00,104.99,105.0,104.83,104.92,6933.0,98.6762,98.6856,98.5258,98.6104,6933.0
2023-06-07 15:20:00,104.98,105.16,104.97,105.12,8592.0,98.6668,98.836,98.6574,98.7984,8592.0
2023-06-07 15:30:00,105.12,105.15,104.74,104.78,13601.0,98.7984,98.8266,98.4412,98.4788,13601.0
2023-06-07 15:40:00,104.81,104.85,104.62,104.63,18426.0,98.507,98.5446,98.3284,98.3378,18426.0
2023-06-07 15:50:00,104.63,105.13,104.63,104.99,94886.0,98.3378,98.8078,98.3378,98.6762,94886.0
2023-06-08 09:30:00,105.7,106.02,105.09,105.19,24644.0,99.3435,99.6442,98.7702,98.8642,24644.0
2023-06-08 09:40:00,105.08,105.55,104.81,104.81,8414.0,98.7608,99.2025,98.507,98.507,8414.0
2023-06-08 09:50:00,104.67,104.93,104.41,104.89,3420.0,98.3754,98.6198,98.1311,98.5822,3420.0
2023-06-08 10:00:00,105.02,105.12,104.51,104.58,3213.0,98.7044,98.7984,98.2251,98.2908,3213.0
2023-06-08 10:10:00,104.52,104.59,104.47,104.52,3837.0,98.2345,98.3002,98.1875,98.2345,3837.0
2023-06-08 10:20:00,104.53,104.64,104.39,104.47,4316.0,98.2439,98.3472,98.1123,98.1875,4316.0
2023-06-08 10:30:00,104.53,104.64,104.29,104.29,2505.0,98.2439,98.3472,98.0183,98.0183,2505.0
2023-06-08 10:40:00,104.34,104.62,104.27,104.33,5027.0,98.0653,98.3284,97.9995,98.0559,5027.0
2023-06-08 10:50:00,104.31,104.44,104.04,104.12,7200.0,98.0371,98.1593,97.7833,97.8585,7200.0
2023-06-08 11:00:00,104.31,104.63,104.29,104.63,6743.0,98.0371,98.3378,98.0183,98.3378,6743.0
2023-06-08 11:10:00,104.57,104.62,104.38,104.42,3575.0,98.2814,98.3284,98.1029,98.1405,3575.0
2023-06-08 11:20:00,104.45,105.1,104.4,105.1,3435.0,98.1687,98.7796,98.1217,98.7796,3435.0
2023-06-08 11:30:00,105.15,105.19,104.86,104.93,3898.0,98.8266,98.8642,98.554,98.6198,3898.0
2023-06-08 11:40:00,104.96,105.02,104.74,104.77,3344.0,98.648,98.7044,98.4412,98.4694,3344.0
2023-06-08 11:50:00,104.78,105.25,104.78,105.12,4024.0,98.4788,98.9206,98.4788,98.7984,4024.0
2023-06-08 12:00:00,105.05,105.26,104.99,105.09,3256.0,98.7326,98.93,98.6762,98.7702,3256.0
2023-06-08 12:10:00,105.17,105.33,105.11,105.11,4840.0,98.8454,98.9957,98.789,98.789,4840.0
2023-06-08 12:20:00,105.09,105.41,105.09,105.41,3920.0,98.7702,99.0709,98.7702,99.0709,3920.0
2023-06-08 12:30:00,105.38,105.39,105.15,105.18,2342.0,99.0427,99.0521,98.8266,98.8548,2342.0
2023-06-08 12:40:00,105.17,105.25,105.08,105.12,6104.0,98.8454,98.9206,98.7608,98.7984,6104.0
2023-06-08 12:50:00,105.13,105.18,105.04,105.15,2860.0,98.8078,98.8548,98.7232,98.8266,2860.0
2023-06-08 13:00:00,105.18,105.19,105.08,105.14,5391.0,98.8548,98.8642,98.7608,98.8172,5391.0
2023-06-08 13:10:00,105.1,105.1,104.89,104.9,1786.0,98.7796,98.7796,98.5822,98.5916,1786.0
2023-06-08 13:20:00,104.93,104.96,104.75,104.92,6290.0,98.6198,98.648,98.4506,98.6104,6290.0
2023-06-08 13:30:00,104.98,104.99,104.73,104.74,4470.0,98.6668,98.6762,98.4318,98.4412,4470.0
2023-06-08 13:40:00,104.64,104.66,104.03,104.15,11387.0,98.3472,98.366,97.7739,97.8867,11387.0
2023-06-08 13:50:00,104.25,104.49,104.25,104.43,3653.0,97.9807,98.2063,97.9807,98.1499,3653.0
2023-06-08 14:00:00,104.46,104.67,104.44,104.64,4328.0,98.1781,98.3754,98.1593,98.3472,4328.0
2023-06-08 14:10:00,104.62,104.9,104.55,104.85,5825.0,98.3284,98.5916,98.2626,98.5446,5825.0
2023-06-08 14:20:00,104.83,104.97,104.81,104.97,2952.0,98.5258,98.6574,98.507,98.6574,2952.0
2023-06-08 14:30:00,105.0,105.07,104.93,105.01,3404.0,98.6856,98.7514,98.6198,98.695,3404.0
2023-06-08 14:40:00,105.0,105.06,104.85,104.85,3650.0,98.6856,98.742,98.5446,98.5446,3650.0
2023-06-08 14:50:00,104.82,105.04,104.82,105.02,3941.0,98.5164,98.7232,98.5164,98.7044,3941.0
2023-06-08 15:00:00,105.04,105.17,104.97,105.11,8313.0,98.7232,98.8454,98.6574,98.789,8313.0
2023-06-08 15:10:00,105.18,105.18,104.97,105.0,7032.0,98.8548,98.8548,98.6574,98.6856,7032.0
2023-06-08 15:20:00,105.05,105.2,105.04,105.15,5349.0,98.7326,98.8736,98.7232,98.8266,5349.0
2023-06-08 15:30:00,105.18,105.18,105.01,105.16,7135.0,98.8548,98.8548,98.695,98.836,7135.0
2023-06-08 15:40:00,105.19,105.34,105.15,105.32,10739.0,98.8642,99.0051,98.8266,98.9863,10739.0
2023-06-08 15:50:00,105.33,105.45,105.01,105.27,81852.0,98.9957,99.1085,98.695,98.9394,81852.0
2023-06-09 09:30:00,105.97,106.26,105.34,105.7,26935.0,99.5973,99.8698,99.0051,99.3435,26935.0
2023-06-09 09:40:00,105.7,105.79,105.32,105.4,15950.0,99.3435,99.4281,98.9863,99.0615,15950.0
2023-06-09 09:50:00,105.49,106.04,105.29,105.72,6635.0,99.1461,99.663,98.9581,99.3623,6635.0
2023-06-09 10:00:00,105.73,105.93,105.68,105.84,14773.0,99.3717,99.5597,99.3247,99.4751,14773.0
2023-06-09 10:10:00,105.82,105.86,105.66,105.8,10294.0,99.4563,99.4939,99.3059,99.4375,10294.0
2023-06-09 10:20:00,105.81,105.89,105.49,105.53,11301.0,99.4469,99.5221,99.1461,99.1837,11301.0
2023-06-09 10:30:00,105.54,105.6,105.2,105.23,8942.0,99.1931,99.2495,98.8736,98.9018,8942.0
2023-06-09 10:40:00,105.18,105.18,104.68,104.68,15573.0,98.8548,98.8548,98.3848,98.3848,15573.0
2023-06-09 10:50:00,104.61,105.03,104.46,105.01,10492.0,98.319,98.7138,98.1781,98.695,10492.0
2023-06-09 11:00:00,104.98,105.1,104.9,104.97,8286.0,98.6668,98.7796,98.5916,98.6574,8286.0
2023-06-09 11:10:00,104.93,105.01,104.69,104.75,11379.0,98.6198,98.695,98.3942,98.4506,11379.0
2023-06-09 11:20:00,104.75,104.77,104.13,104.13,6950.0,98.4506,98.4694,97.8679,97.8679,6950.0
2023-06-09 11:30:00,104.09,104.46,104.02,104.18,9157.0,97.8303,98.1781,97.7645,97.9149,9157.0
2023-06-09 11:40:00,104.2,104.5,104.2,104.34,7555.0,97.9337,98.2157,97.9337,98.0653,7555.0
2023-06-09 11:50:00,104.34,104.48,104.06,104.1,6825.0,98.0653,98.1969,97.8021,97.8397,6825.0
2023-06-09 12:00:00,104.15,104.37,104.09,104.25,7735.0,97.8867,98.0935,97.8303,97.9807,7735.0
2023-06-09 12:10:00,104.22,104.51,104.22,104.44,6913.0,97.9525,98.2251,97.9525,98.1593,6913.0
2023-06-09 12:20:00,104.42,104.47,104.13,104.25,5737.0,98.1405,98.1875,97.8679,97.9807,5737.0
2023-06-09 12:30:00,104.23,104.47,104.12,104.19,46498.0,97.9619,98.1875,97.8585,97.9243,46498.0
2023-06-09 12:40:00,104.11,104.41,104.05,104.36,14600.0,97.8491,98.1311,97.7927,98.0841,14600.0
2023-06-09 12:50:00,104.34,104.51,104.29,104.48,6550.0,98.0653,98.2251,98.0183,98.1969,6550.0
2023-06-09 13:00:00,104.48,104.61,104.39,104.61,4742.0,98.1969,98.319,98.1123,98.319,4742.0
2023-06-09 13:10:00,104.62,104.62,104.37,104.42,6409.0,98.3284,98.3284,98.0935,98.1405,6409.0
2023-06-09 13:20:00,104.37,104.52,104.36,104.52,5150.0,98.0935,98.2345,98.0841,98.2345,5150.0
2023-06-09 13:30:00,104.51,104.57,104.44,104.53,5850.0,98.2251,98.2814,98.1593,98.2439,5850.0
2023-06-09 13:40:00,104.53,104.74,104.53,104.55,4820.0,98.2439,98.4412,98.2439,98.2626,4820.0
2023-06-09 13:50:00,104.49,104.53,104.32,104.51,6138.0,98.2063,98.2439,98.0465,98.2251,6138.0
2023-06-09 14:00:00,104.5,104.5,104.33,104.41,3902.0,98.2157,98.2157,98.0559,98.1311,3902.0
2023-06-09 14:10:00,104.46,104.54,104.35,104.49,8459.0,98.1781,98.2533,98.0747,98.2063,8459.0
2023-06-09 14:20:00,104.52,104.66,104.49,104.53,7138.0,98.2345,98.366,98.2063,98.2439,7138.0
2023-06-09 14:30:00,104.44,104.5,104.1,104.11,9143.0,98.1593,98.2157,97.8397,97.8491,9143.0
2023-06-09 14:40:00,104.12,104.34,104.12,104.34,8123.0,97.8585,98.0653,97.8585,98.0653,8123.0
2023-06-09 14:50:00,104.28,104.47,104.22,104.47,8384.0,98.0089,98.1875,97.9525,98.1875,8384.0
2023-06-09 15:00:00,104.49,104.54,104.33,104.38,10287.0,98.2063,98.2533,98.0559,98.1029,10287.0
2023-06-09 15:10:00,104.33,104.53,104.32,104.53,9440.0,98.0559,98.2439,98.0465,98.2439,9440.0
2023-06-09 15:20:00,104.49,104.51,104.3,104.35,10335.0,98.2063,98.2251,98.0277,98.0747,10335.0
2023-06-09 15:30:00,104.35,104.43,104.23,104.31,17295.0,98.0747,98.1499,97.9619,98.0371,17295.0
2023-06-09 15:40:00,104.26,104.43,104.23,104.26,17423.0,97.9901,98.1499,97.9619,97.9901,17423.0
2023-06-09 15:50:00,104.21,104.55,104.16,104.53,91333.0,97.9431,98.2626,97.8961,98.2439,91333.0
2023-06-12 09:30:00,104.98,105.44,104.54,104.88,30296.0,98.6668,99.0991,98.2533,98.5728,30296.0
2023-06-12 09:40:00,104.93,105.34,104.86,105.13,9919.0,98.6198,99.0051,98.554,98.8078,9919.0
2023-06-12 09:50:00,105.31,106.13,105.27,105.93,12587.0,98.9769,99.7476,98.9394,99.5597,12587.0
2023-06-12 10:00:00,105.87,106.07,105.58,105.87,26438.0,99.5033,99.6912,99.2307,99.5033,26438.0
2023-06-12 10:10:00,105.91,106.19,105.72,105.92,6845.0,99.5409,99.804,99.3623,99.5503,6845.0
2023-06-12 10:20:00,105.89,106.14,105.69,106.11,7784.0,99.5221,99.757,99.3341,99.7288,7784.0
2023-06-12 10:30:00,106.06,106.44,106.04,106.24,11180.0,99.6818,100.039,99.663,99.851,11180.0
2023-06-12 10:40:00,106.13,106.65,106.13,106.45,13561.0,99.7476,100.2364,99.7476,100.0484,13561.0
2023-06-12 10:50:00,106.46,106.79,106.45,106.79,8295.0,100.0578,100.3679,100.0484,100.3679,8295.0
2023-06-12 11:00:00,106.77,106.93,106.7,106.78,9660.0,100.3491,100.4995,100.2834,100.3585,9660.0
2023-06-12 11:10:00,106.83,106.93,106.79,106.84,4705.0,100.4055,100.4995,100.3679,100.4149,4705.0
2023-06-12 11:20:00,106.81,106.83,106.53,106.65,6850.0,100.3867,100.4055,100.1236,100.2364,6850.0
2023-06-12 11:30:00,106.69,106.75,106.58,106.58,9770.0,100.274,100.3303,100.1706,100.1706,9770.0
2023-06-12 11:40:00,106.6,106.69,106.52,106.63,6398.0,100.1894,100.274,100.1142,100.2176,6398.0
2023-06-12 11:50:00,106.68,106.87,106.59,106.82,5238.0,100.2646,100.4431,100.18,100.3961,5238.0
2023-06-12 12:00:00,106.85,106.94,106.77,106.77,2965.0,100.4243,100.5089,100.3491,100.3491,2965.0
2023-06-12 12:10:00,106.73,106.82,106.63,106.63,7497.0,100.3116,100.3961,100.2176,100.2176,7497.0
2023-06-12 12:20:00,106.61,106.8,106.61,106.73,4945.0,100.1988,100.3773,100.1988,100.3116,4945.0
2023-06-12 12:30:00,106.73,106.96,106.73,106.96,10037.0,100.3116,100.5277,100.3116,100.5277,10037.0
2023-06-12 12:40:00,106.91,106.97,106.72,106.74,6465.0,100.4807,100.5371,100.3022,100.3209,6465.0
2023-06-12 12:50:00,106.77,106.88,106.75,106.88,7341.0,100.3491,100.4525,100.3303,100.4525,7341.0
2023-06-12 13:00:00,106.86,106.89,106.58,106.72,7451.0,100.4337,100.4619,100.1706,100.3022,7451.0
2023-06-12 13:10:00,106.68,106.7,106.51,106.59,4432.0,100.2646,100.2834,100.1048,100.18,4432.0
2023-06-12 13:20:00,106.6,106.7,106.58,106.62,4516.0,100.1894,100.2834,100.1706,100.2082,4516.0
2023-06-12 13:30:00,106.63,106.77,106.59,106.72,4517.0,100.2176,100.3491,100.18,100.3022,4517.0
2023-06-12 13:40:00,106.72,106.97,106.72,106.87,4436.0,100.3022,100.5371,100.3022,100.4431,4436.0
2023-06-12 13:50:00,106.86,106.94,106.74,106.93,4282.0,100.4337,100.5089,100.3209,100.4995,4282.0
2023-06-12 14:00:00,106.94,107.0,106.86,107.0,12168.0,100.5089,100.5653,100.4337,100.5653,12168.0
2023-06-12 14:10:00,107.03,107.1,106.93,106.95,8150.0,100.5935,100.6593,100.4995,100.5183,8150.0
2023-06-12 14:20:00,106.96,107.03,106.89,106.97,9871.0,100.5277,100.5935,100.4619,100.5371,9871.0
2023-06-12 14:30:00,106.95,106.99,106.84,106.84,14906.0,100.5183,100.5559,100.4149,100.4149,14906.0
2023-06-12 14:40:00,106.81,106.92,106.72,106.92,18084.0,100.3867,100.4901,100.3022,100.4901,18084.0
2023-06-12 14:50:00,106.89,106.89,106.71,106.77,8049.0,100.4619,100.4619,100.2928,100.3491,8049.0
2023-06-12 15:00:00,106.75,106.9,106.68,106.88,9573.0,100.3303,100.4713,100.2646,100.4525,9573.0
2023-06-12 15:10:00,106.88,107.3,106.87,107.19,19138.0,100.4525,100.8473,100.4431,100.7439,19138.0
2023-06-12 15:20:00,107.23,107.31,107.15,107.17,18685.0,100.7815,100.8567,100.7063,100.7251,18685.0
2023-06-12 15:30:00,107.15,107.17,106.9,106.98,31706.0,100.7063,100.7251,100.4713,100.5465,31706.0
2023-06-12 15:40:00,107.0,107.13,106.93,107.08,31625.0,100.5653,100.6875,100.4995,100.6405,31625.0
2023-06-12 15:50:00,107.1,107.22,106.92,107.14,124078.0,100.6593,100.7721,100.4901,100.6969,124078.0
2023-06-13 09:30:00,109.02,109.83,108.41,109.83,53600.0,102.4638,103.2251,101.8905,103.2251,53600.0
2023-06-13 09:40:00,109.76,109.87,108.86,109.15,40861.0,103.1593,103.2627,102.3135,102.586,40861.0
2023-06-13 09:50:00,109.1,109.46,108.96,109.16,37135.0,102.539,102.8774,102.4074,102.5954,37135.0
2023-06-13 10:00:00,109.09,109.6,108.85,109.27,17768.0,102.5296,103.009,102.3041,102.6988,17768.0
2023-06-13 10:10:00,109.22,109.39,108.96,109.15,16210.0,102.6518,102.8116,102.4074,102.586,16210.0
2023-06-13 10:20:00,109.13,109.52,109.09,109.39,9422.0,102.5672,102.9338,102.5296,102.8116,9422.0
2023-06-13 10:30:00,109.29,109.65,109.14,109.56,9862.0,102.7176,103.0559,102.5766,102.9714,9862.0
2023-06-13 10:40:00,109.59,109.8,109.51,109.8,10252.0,102.9996,103.1969,102.9244,103.1969,10252.0
2023-06-13 10:50:00,109.83,109.85,109.58,109.73,10341.0,103.2251,103.2439,102.9902,103.1311,10341.0
2023-06-13 11:00:00,109.8,110.03,109.62,109.9,22180.0,103.1969,103.4131,103.0278,103.2909,22180.0
2023-06-13 11:10:00,109.94,110.09,109.8,110.03,17543.0,103.3285,103.4695,103.1969,103.4131,17543.0
2023-06-13 11:20:00,110.02,110.35,109.83,109.93,13840.0,103.4037,103.7139,103.2251,103.3191,13840.0
2023-06-13 11:30:00,109.86,109.89,109.45,109.45,14728.0,103.2533,103.2815,102.868,102.868,14728.0
2023-06-13 11:40:00,109.43,109.52,109.25,109.52,10225.0,102.8492,102.9338,102.68,102.9338,10225.0
2023-06-13 11:50:00,109.48,109.74,109.45,109.52,13777.0,102.8962,103.1405,102.868,102.9338,13777.0
2023-06-13 12:00:00,109.54,109.75,109.32,109.61,9406.0,102.9526,103.1499,102.7458,103.0184,9406.0
2023-06-13 12:10:00,109.66,109.75,109.6,109.64,8574.0,103.0653,103.1499,103.009,103.0466,8574.0
2023-06-13 12:20:00,109.65,109.71,109.53,109.71,5753.0,103.0559,103.1123,102.9432,103.1123,5753.0
2023-06-13 12:30:00,109.65,109.99,109.65,109.87,7222.0,103.0559,103.3755,103.0559,103.2627,7222.0
2023-06-13 12:40:00,109.86,109.9,109.78,109.84,20832.0,103.2533,103.2909,103.1781,103.2345,20832.0
2023-06-13 12:50:00,109.81,110.21,109.81,110.21,26378.0,103.2063,103.5823,103.2063,103.5823,26378.0
2023-06-13 13:00:00,110.21,110.35,109.97,110.02,9694.0,103.5823,103.7139,103.3567,103.4037,9694.0
2023-06-13 13:10:00,109.98,110.0,109.76,109.92,3989.0,103.3661,103.3849,103.1593,103.3097,3989.0
2023-06-13 13:20:00,109.93,109.93,109.69,109.73,5774.0,103.3191,103.3191,103.0935,103.1311,5774.0
2023-06-13 13:30:00,109.73,109.81,109.62,109.69,6058.0,103.1311,103.2063,103.0278,103.0935,6058.0
2023-06-13 13:40:00,109.79,110.02,109.77,109.96,6559.0,103.1875,103.4037,103.1687,103.3473,6559.0
2023-06-13 13:50:00,109.97,109.97,109.71,109.91,4485.0,103.3567,103.3567,103.1123,103.3003,4485.0
2023-06-13 14:00:00,109.93,109.93,109.78,109.78,5213.0,103.3191,103.3191,103.1781,103.1781,5213.0
2023-06-13 14:10:00,109.8,109.8,109.52,109.58,11691.0,103.1969,103.1969,102.9338,102.9902,11691.0
2023-06-13 14:20:00,109.63,109.65,109.2,109.36,20499.0,103.0372,103.0559,102.633,102.7834,20499.0
2023-06-13 14:30:00,109.34,109.43,109.18,109.43,18087.0,102.7646,102.8492,102.6142,102.8492,18087.0
2023-06-13 14:40:00,109.43,109.5,109.27,109.36,9444.0,102.8492,102.915,102.6988,102.7834,9444.0
2023-06-13 14:50:00,109.37,109.69,109.36,109.62,6586.0,102.7928,103.0935,102.7834,103.0278,6586.0
2023-06-13 15:00:00,109.66,109.85,109.5,109.8,7559.0,103.0653,103.2439,102.915,103.1969,7559.0
2023-06-13 15:10:00,109.8,109.86,109.65,109.8,8191.0,103.1969,103.2533,103.0559,103.1969,8191.0
2023-06-13 15:20:00,109.86,110.03,109.71,109.73,7680.0,103.2533,103.4131,103.1123,103.1311,7680.0
2023-06-13 15:30:00,109.76,109.79,109.44,109.77,33871.0,103.1593,103.1875,102.8586,103.1687,33871.0
2023-06-13 15:40:00,109.79,109.82,109.47,109.53,33651.0,103.1875,103.2157,102.8868,102.9432,33651.0
2023-06-13 15:50:00,109.54,109.84,109.44,109.72,95685.0,102.9526,103.2345,102.8586,103.1217,95685.0
2023-06-14 09:30:00,109.66,110.08,109.39,109.79,32483.0,103.0653,103.4601,102.8116,103.1875,32483.0
2023-06-14 09:40:00,109.79,110.12,109.61,109.81,7059.0,103.1875,103.4977,103.0184,103.2063,7059.0
2023-06-14 09:50:00,109.79,109.79,109.38,109.77,7062.0,103.1875,103.1875,102.8022,103.1687,7062.0
2023-06-14 10:00:00,109.77,109.77,109.39,109.63,16184.0,103.1687,103.1687,102.8116,103.0372,16184.0
2023-06-14 10:10:00,109.58,109.66,109.44,109.55,10633.0,102.9902,103.0653,102.8586,102.962,10633.0
2023-06-14 10:20:00,109.54,109.59,109.36,109.49,11417.0,102.9526,102.9996,102.7834,102.9056,11417.0
2023-06-14 10:30:00,109.47,109.72,109.45,109.62,4096.0,102.8868,103.1217,102.868,103.0278,4096.0
2023-06-14 10:40:00,109.59,109.77,109.5,109.73,5385.0,102.9996,103.1687,102.915,103.1311,5385.0
2023-06-14 10:50:00,109.73,109.88,109.63,109.72,10208.0,103.1311,103.2721,103.0372,103.1217,10208.0
2023-06-14 11:00:00,109.69,109.77,109.57,109.7,6077.0,103.0935,103.1687,102.9808,103.1029,6077.0
2023-06-14 11:10:00,109.7,109.73,109.5,109.67,6269.0,103.1029,103.1311,102.915,103.0747,6269.0
2023-06-14 11:20:00,109.72,110.1,109.72,110.05,7213.0,103.1217,103.4789,103.1217,103.4319,7213.0
2023-06-14 11:30:00,110.06,110.31,110.0,110.31,10359.0,103.4413,103.6763,103.3849,103.6763,10359.0
2023-06-14 11:40:00,110.34,110.42,110.16,110.23,6140.0,103.7045,103.7796,103.5353,103.6011,6140.0
2023-06-14 11:50:00,110.2,110.23,110.07,110.07,8547.0,103.5729,103.6011,103.4507,103.4507,8547.0
2023-06-14 12:00:00,110.05,110.12,109.89,109.91,4741.0,103.4319,103.4977,103.2815,103.3003,4741.0
2023-06-14 12:10:00,109.96,110.17,109.91,110.17,4289.0,103.3473,103.5447,103.3003,103.5447,4289.0
2023-06-14 12:20:00,110.19,110.3,109.93,109.94,5613.0,103.5635,103.6669,103.3191,103.3285,5613.0
2023-06-14 12:30:00,109.99,109.99,109.79,109.84,3911.0,103.3755,103.3755,103.1875,103.2345,3911.0
2023-06-14 12:40:00,109.86,109.99,109.85,109.96,4323.0,103.2533,103.3755,103.2439,103.3473,4323.0
2023-06-14 12:50:00,109.97,110.04,109.9,109.97,3082.0,103.3567,103.4225,103.2909,103.3567,3082.0
2023-06-14 13:00:00,109.92,109.98,109.75,109.81,3200.0,103.3097,103.3661,103.1499,103.2063,3200.0
2023-06-14 13:10:00,109.81,109.87,109.61,109.61,3643.0,103.2063,103.2627,103.0184,103.0184,3643.0
2023-06-14 13:20:00,109.58,109.62,109.41,109.48,3345.0,102.9902,103.0278,102.8304,102.8962,3345.0
2023-06-14 13:30:00,109.47,109.67,109.41,109.61,6819.0,102.8868,103.0747,102.8304,103.0184,6819.0
2023-06-14 13:40:00,109.64,109.73,109.57,109.73,4612.0,103.0466,103.1311,102.9808,103.1311,4612.0
2023-06-14 13:50:00,109.75,109.75,109.54,109.66,7830.0,103.1499,103.1499,102.9526,103.0653,7830.0
2023-06-14 14:00:00,109.5,109.61,108.43,108.94,37262.0,102.915,103.0184,101.9093,102.3886,37262.0
2023-06-14 14:10:00,108.98,109.2,108.5,108.65,10892.0,102.4262,102.633,101.9751,102.1161,10892.0
2023-06-14 14:20:00,108.66,108.84,108.45,108.61,5998.0,102.1255,102.2947,101.9281,102.0785,5998.0
2023-06-14 14:30:00,108.65,109.17,108.55,108.98,13118.0,102.1161,102.6048,102.0221,102.4262,13118.0
2023-06-14 14:40:00,108.87,109.53,108.87,109.53,10615.0,102.3229,102.9432,102.3229,102.9432,10615.0
2023-06-14 14:50:00,109.5,109.67,109.31,109.56,14781.0,102.915,103.0747,102.7364,102.9714,14781.0
2023-06-14 15:00:00,109.6,110.31,109.54,110.27,9374.0,103.009,103.6763,102.9526,103.6387,9374.0
2023-06-14 15:10:00,110.37,110.4,109.21,109.43,15260.0,103.7327,103.7608,102.6424,102.8492,15260.0
2023-06-14 15:20:00,109.45,110.06,109.4,109.6,10745.0,102.868,103.4413,102.821,103.009,10745.0
2023-06-14 15:30:00,109.55,109.67,109.41,109.54,13715.0,102.962,103.0747,102.8304,102.9526,13715.0
2023-06-14 15:40:00,109.59,109.67,109.2,109.31,24148.0,102.9996,103.0747,102.633,102.7364,24148.0
2023-06-14 15:50:00,109.26,110.08,108.92,109.91,174118.0,102.6894,103.4601,102.3698,103.3003,174118.0
2023-06-15 09:30:00,108.24,108.6,107.83,108.45,47773.0,101.7307,102.0691,101.3454,101.9281,47773.0
2023-06-15 09:40:00,108.47,108.56,107.83,108.07,25006.0,101.9469,102.0315,101.3454,101.571,25006.0
2023-06-15 09:50:00,108.29,108.4,107.92,108.06,18360.0,101.7777,101.8811,101.43,101.5616,18360.0
2023-06-15 10:00:00,108.06,108.47,108.0,108.27,33729.0,101.5616,101.9469,101.5052,101.7589,33729.0
2023-06-15 10:10:00,108.28,108.36,107.8,107.91,53226.0,101.7683,101.8435,101.3172,101.4206,53226.0
2023-06-15 10:20:00,107.91,108.4,107.85,108.4,16003.0,101.4206,101.8811,101.3642,101.8811,16003.0
2023-06-15 10:30:00,108.41,108.42,107.99,108.01,34252.0,101.8905,101.8999,101.4958,101.5146,34252.0
2023-06-15 10:40:00,108.0,108.66,108.0,108.65,9023.0,101.5052,102.1255,101.5052,102.1161,9023.0
2023-06-15 10:50:00,108.62,108.68,108.41,108.58,9676.0,102.0879,102.1443,101.8905,102.0503,9676.0
2023-06-15 11:00:00,108.6,108.73,108.49,108.65,12676.0,102.0691,102.1913,101.9657,102.1161,12676.0
2023-06-15 11:10:00,108.67,109.01,108.55,108.84,10463.0,102.1349,102.4544,102.0221,102.2947,10463.0
2023-06-15 11:20:00,108.86,109.01,108.81,108.97,9662.0,102.3135,102.4544,102.2665,102.4168,9662.0
2023-06-15 11:30:00,108.93,109.23,108.88,109.23,4844.0,102.3792,102.6612,102.3323,102.6612,4844.0
2023-06-15 11:40:00,109.23,109.31,108.89,109.03,5069.0,102.6612,102.7364,102.3417,102.4732,5069.0
2023-06-15 11:50:00,109.02,109.36,109.02,109.35,7868.0,102.4638,102.7834,102.4638,102.774,7868.0
2023-06-15 12:00:00,109.41,109.55,109.32,109.34,6795.0,102.8304,102.962,102.7458,102.7646,6795.0
2023-06-15 12:10:00,109.35,109.36,109.04,109.11,9319.0,102.774,102.7834,102.4826,102.5484,9319.0
2023-06-15 12:20:00,109.05,109.16,108.97,109.09,5605.0,102.492,102.5954,102.4168,102.5296,5605.0
2023-06-15 12:30:00,109.11,109.15,108.91,109.07,7656.0,102.5484,102.586,102.3605,102.5108,7656.0
2023-06-15 12:40:00,109.07,109.12,108.86,108.99,12768.0,102.5108,102.5578,102.3135,102.4356,12768.0
2023-06-15 12:50:00,108.98,108.98,108.74,108.84,13153.0,102.4262,102.4262,102.2007,102.2947,13153.0
2023-06-15 13:00:00,108.85,108.89,108.61,108.65,5934.0,102.3041,102.3417,102.0785,102.1161,5934.0
2023-06-15 13:10:00,108.65,108.84,108.62,108.66,11154.0,102.1161,102.2947,102.0879,102.1255,11154.0
2023-06-15 13:20:00,108.68,108.86,108.68,108.86,4448.0,102.1443,102.3135,102.1443,102.3135,4448.0
2023-06-15 13:30:00,108.88,109.02,108.85,109.01,4556.0,102.3323,102.4638,102.3041,102.4544,4556.0
2023-06-15 13:40:00,109.01,109.26,108.98,109.26,5008.0,102.4544,102.6894,102.4262,102.6894,5008.0
2023-06-15 13:50:00,109.23,109.38,109.15,109.32,3646.0,102.6612,102.8022,102.586,102.7458,3646.0
2023-06-15 14:00:00,109.38,109.49,109.28,109.34,4292.0,102.8022,102.9056,102.7082,102.7646,4292.0
2023-06-15 14:10:00,109.34,109.54,109.32,109.37,17288.0,102.7646,102.9526,102.7458,102.7928,17288.0
2023-06-15 14:20:00,109.37,109.66,109.33,109.66,11049.0,102.7928,103.0653,102.7552,103.0653,11049.0
2023-06-15 14:30:00,109.66,110.07,109.66,110.01,19341.0,103.0653,103.4507,103.0653,103.3943,19341.0
2023-06-15 14:40:00,110.02,110.06,109.89,110.01,11025.0,103.4037,103.4413,103.2815,103.3943,11025.0
2023-06-15 14:50:00,110.03,110.61,110.03,110.54,19446.0,103.4131,103.9582,103.4131,103.8924,19446.0
2023-06-15 15:00:00,110.55,110.6,110.22,110.38,29715.0,103.9018,103.9488,103.5917,103.742,29715.0
2023-06-15 15:10:00,110.35,110.37,110.08,110.09,23904.0,103.7139,103.7327,103.4601,103.4695,23904.0
2023-06-15 15:20:00,110.05,110.15,109.89,110.08,10120.0,103.4319,103.5259,103.2815,103.4601,10120.0
2023-06-15 15:30:00,110.09,110.29,110.04,110.15,23059.0,103.4695,103.6575,103.4225,103.5259,23059.0
2023-06-15 15:40:00,110.15,110.29,110.07,110.14,39924.0,103.5259,103.6575,103.4507,103.5165,39924.0
2023-06-15 15:50:00,110.15,110.31,109.52,109.55,170902.0,103.5259,103.6763,102.9338,102.962,170902.0
2023-06-16 09:30:00,111.07,111.07,109.15,109.3,171150.0,104.3906,104.3906,102.586,102.727,171150.0
2023-06-16 09:40:00,109.41,109.74,108.92,109.55,17714.0,102.8304,103.1405,102.3698,102.962,17714.0
2023-06-16 09:50:00,109.65,109.82,109.3,109.32,9749.0,103.0559,103.2157,102.727,102.7458,9749.0
2023-06-16 10:00:00,109.52,110.12,109.52,110.11,17523.0,102.9338,103.4977,102.9338,103.4883,17523.0
2023-06-16 10:10:00,110.09,110.23,109.63,109.86,10493.0,103.4695,103.6011,103.0372,103.2533,10493.0
2023-06-16 10:20:00,109.78,110.32,109.78,110.32,10528.0,103.1781,103.6857,103.1781,103.6857,10528.0
2023-06-16 10:30:00,110.26,110.36,110.0,110.09,9617.0,103.6293,103.7233,103.3849,103.4695,9617.0
2023-06-16 10:40:00,110.07,110.07,109.5,109.67,10994.0,103.4507,103.4507,102.915,103.0747,10994.0
2023-06-16 10:50:00,109.64,110.07,109.61,110.02,14300.0,103.0466,103.4507,103.0184,103.4037,14300.0
2023-06-16 11:00:00,109.98,110.19,109.86,110.15,11490.0,103.3661,103.5635,103.2533,103.5259,11490.0
2023-06-16 11:10:00,110.15,110.33,110.05,110.05,11469.0,103.5259,103.6951,103.4319,103.4319,11469.0
2023-06-16 11:20:00,110.03,110.16,109.62,109.66,31316.0,103.4131,103.5353,103.0278,103.0653,31316.0
2023-06-16 11:30:00,109.62,109.89,109.54,109.56,8873.0,103.0278,103.2815,102.9526,102.9714,8873.0
2023-06-16 11:40:00,109.61,109.89,109.5,109.58,8391.0,103.0184,103.2815,102.915,102.9902,8391.0
2023-06-16 11:50:00,109.58,109.92,109.51,109.9,10010.0,102.9902,103.3097,102.9244,103.2909,10010.0
2023-06-16 12:00:00,109.93,110.04,109.84,110.0,12842.0,103.3191,103.4225,103.2345,103.3849,12842.0
2023-06-16 12:10:00,110.04,110.04,109.86,110.02,8495.0,103.4225,103.4225,103.2533,103.4037,8495.0
2023-06-16 12:20:00,110.02,110.22,110.0,110.22,5022.0,103.4037,103.5917,103.3849,103.5917,5022.0
2023-06-16 12:30:00,110.16,110.35,110.15,110.34,5427.0,103.5353,103.7139,103.5259,103.7045,5427.0
2023-06-16 12:40:00,110.35,110.5,110.27,110.5,7552.0,103.7139,103.8548,103.6387,103.8548,7552.0
2023-06-16 12:50:00,110.52,110.7,110.5,110.56,7675.0,103.8736,104.0428,103.8548,103.9112,7675.0
2023-06-16 13:00:00,110.59,110.59,110.21,110.23,5637.0,103.9394,103.9394,103.5823,103.6011,5637.0
2023-06-16 13:10:00,110.18,110.18,109.99,110.04,8568.0,103.5541,103.5541,103.3755,103.4225,8568.0
2023-06-16 13:20:00,110.02,110.23,109.99,110.04,5612.0,103.4037,103.6011,103.3755,103.4225,5612.0
2023-06-16 13:30:00,110.02,110.08,109.9,109.97,10427.0,103.4037,103.4601,103.2909,103.3567,10427.0
2023-06-16 13:40:00,110.01,110.02,109.7,109.74,12642.0,103.3943,103.4037,103.1029,103.1405,12642.0
2023-06-16 13:50:00,109.72,109.97,109.72,109.96,8086.0,103.1217,103.3567,103.1217,103.3473,8086.0
2023-06-16 14:00:00,109.99,110.01,109.7,109.8,9047.0,103.3755,103.3943,103.1029,103.1969,9047.0
2023-06-16 14:10:00,109.79,109.82,109.59,109.6,10228.0,103.1875,103.2157,102.9996,103.009,10228.0
2023-06-16 14:20:00,109.61,109.75,109.55,109.75,10204.0,103.0184,103.1499,102.962,103.1499,10204.0
2023-06-16 14:30:00,109.7,109.81,109.5,109.8,13543.0,103.1029,103.2063,102.915,103.1969,13543.0
2023-06-16 14:40:00,109.82,109.83,109.47,109.55,13155.0,103.2157,103.2251,102.8868,102.962,13155.0
2023-06-16 14:50:00,109.53,109.67,109.42,109.44,16679.0,102.9432,103.0747,102.8398,102.8586,16679.0
2023-06-16 15:00:00,109.45,109.51,109.25,109.32,17614.0,102.868,102.9244,102.68,102.7458,17614.0
2023-06-16 15:10:00,109.31,109.31,108.91,109.03,24757.0,102.7364,102.7364,102.3605,102.4732,24757.0
2023-06-16 15:20:00,109.03,109.25,108.98,109.05,41199.0,102.4732,102.68,102.4262,102.492,41199.0
2023-06-16 15:30:00,109.13,109.51,109.13,109.48,23085.0,102.5672,102.9244,102.5672,102.8962,23085.0
2023-06-16 15:40:00,109.48,109.52,109.22,109.4,27431.0,102.8962,102.9338,102.6518,102.821,27431.0
2023-06-16 15:50:00,109.41,110.0,109.17,109.25,109219.0,102.8304,103.3849,102.6048,102.68,109219.0
2023-06-20 09:30:00,108.29,109.46,108.2,108.76,47559.0,101.7777,102.8774,101.6931,102.2195,47559.0
2023-06-20 09:40:00,108.7,108.78,107.88,107.93,25606.0,102.1631,102.2383,101.3924,101.4394,25606.0
2023-06-20 09:50:00,107.96,108.31,107.55,107.64,50626.0,101.4676,101.7965,101.0822,101.1668,50626.0
2023-06-20 10:00:00,107.62,107.66,106.95,107.14,35866.0,101.148,101.1856,100.5183,100.6969,35866.0
2023-06-20 10:10:00,107.17,107.36,106.82,106.85,24028.0,100.7251,100.9037,100.3961,100.4243,24028.0
2023-06-20 10:20:00,106.84,106.96,106.57,106.84,20011.0,100.4149,100.5277,100.1612,100.4149,20011.0
2023-06-20 10:30:00,106.86,107.08,106.57,106.58,12300.0,100.4337,100.6405,100.1612,100.1706,12300.0
2023-06-20 10:40:00,106.62,107.16,106.57,106.81,10860.0,100.2082,100.7157,100.1612,100.3867,10860.0
2023-06-20 10:50:00,106.82,106.9,106.54,106.59,9919.0,100.3961,100.4713,100.133,100.18,9919.0
2023-06-20 11:00:00,106.6,107.0,106.56,106.82,12003.0,100.1894,100.5653,100.1518,100.3961,12003.0
2023-06-20 11:10:00,106.64,106.7,106.29,106.54,14871.0,100.227,100.2834,99.898,100.133,14871.0
2023-06-20 11:20:00,106.54,106.72,106.44,106.68,12193.0,100.133,100.3022,100.039,100.2646,12193.0
2023-06-20 11:30:00,106.75,107.03,106.72,107.03,13609.0,100.3303,100.5935,100.3022,100.5935,13609.0
2023-06-20 11:40:00,107.05,107.05,106.68,106.76,9703.0,100.6123,100.6123,100.2646,100.3397,9703.0
2023-06-20 11:50:00,106.76,106.81,106.59,106.6,8674.0,100.3397,100.3867,100.18,100.1894,8674.0
2023-06-20 12:00:00,106.6,106.7,106.49,106.53,7600.0,100.1894,100.2834,100.086,100.1236,7600.0
2023-06-20 12:10:00,106.52,106.7,106.47,106.47,7906.0,100.1142,100.2834,100.0672,100.0672,7906.0
2023-06-20 12:20:00,106.44,106.8,106.39,106.79,10817.0,100.039,100.3773,99.992,100.3679,10817.0
2023-06-20 12:30:00,106.78,106.78,106.5,106.69,7072.0,100.3585,100.3585,100.0954,100.274,7072.0
2023-06-20 12:40:00,106.63,106.73,106.5,106.62,7167.0,100.2176,100.3116,100.0954,100.2082,7167.0
2023-06-20 12:50:00,106.65,106.76,106.5,106.76,9013.0,100.2364,100.3397,100.0954,100.3397,9013.0
2023-06-20 13:00:00,106.77,106.95,106.75,106.84,7702.0,100.3491,100.5183,100.3303,100.4149,7702.0
2023-06-20 13:10:00,106.8,106.95,106.75,106.95,17346.0,100.3773,100.5183,100.3303,100.5183,17346.0
2023-06-20 13:20:00,106.94,107.21,106.92,106.97,11870.0,100.5089,100.7627,100.4901,100.5371,11870.0
2023-06-20 13:30:00,106.98,107.25,106.98,107.02,10261.0,100.5465,100.8003,100.5465,100.5841,10261.0
2023-06-20 13:40:00,107.04,107.57,107.03,107.54,21535.0,100.6029,101.101,100.5935,101.0728,21535.0
2023-06-20 13:50:00,107.51,107.62,107.31,107.37,36928.0,101.0446,101.148,100.8567,100.9131,36928.0
2023-06-20 14:00:00,107.34,107.5,107.27,107.31,26415.0,100.8849,101.0352,100.8191,100.8567,26415.0
2023-06-20 14:10:00,107.3,107.46,107.24,107.44,15479.0,100.8473,100.9977,100.7909,100.9789,15479.0
2023-06-20 14:20:00,107.42,107.58,107.39,107.41,18463.0,100.9601,101.1104,100.9319,100.9507,18463.0
2023-06-20 14:30:00,107.36,107.36,106.89,107.04,13414.0,100.9037,100.9037,100.4619,100.6029,13414.0
2023-06-20 14:40:00,107.02,107.02,106.83,106.94,11770.0,100.5841,100.5841,100.4055,100.5089,11770.0
2023-06-20 14:50:00,106.92,107.05,106.92,107.01,14313.0,100.4901,100.6123,100.4901,100.5747,14313.0
2023-06-20 15:00:00,107.04,107.09,106.89,107.05,13026.0,100.6029,100.6499,100.4619,100.6123,13026.0
2023-06-20 15:10:00,107.04,107.07,106.91,107.01,11752.0,100.6029,100.6311,100.4807,100.5747,11752.0
2023-06-20 15:20:00,107.0,107.01,106.89,106.94,15380.0,100.5653,100.5747,100.4619,100.5089,15380.0
2023-06-20 15:30:00,106.95,107.18,106.94,107.16,20489.0,100.5183,100.7345,100.5089,100.7157,20489.0
2023-06-20 15:40:00,107.18,107.48,107.04,107.42,31890.0,100.7345,101.0164,100.6029,100.9601,31890.0
2023-06-20 15:50:00,107.38,107.48,107.19,107.28,147810.0,100.9225,101.0164,100.7439,100.8285,147810.0
2023-06-21 09:30:00,106.68,106.74,106.3,106.45,40591.0,100.2646,100.3209,99.9074,100.0484,40591.0
2023-06-21 09:40:00,106.53,106.54,105.76,105.99,18442.0,100.1236,100.133,99.3999,99.6161,18442.0
2023-06-21 09:50:00,106.08,106.17,105.76,105.89,21078.0,99.7006,99.7852,99.3999,99.5221,21078.0
2023-06-21 10:00:00,105.92,105.99,105.36,105.46,25802.0,99.5503,99.6161,99.0239,99.1179,25802.0
2023-06-21 10:10:00,105.48,105.94,105.42,105.58,11149.0,99.1367,99.5691,99.0803,99.2307,11149.0
2023-06-21 10:20:00,105.62,105.69,105.36,105.5,12115.0,99.2683,99.3341,99.0239,99.1555,12115.0
2023-06-21 10:30:00,105.54,105.58,105.22,105.4,13992.0,99.1931,99.2307,98.8924,99.0615,13992.0
2023-06-21 10:40:00,105.42,105.46,104.57,104.63,25336.0,99.0803,99.1179,98.2814,98.3378,25336.0
2023-06-21 10:50:00,104.56,104.9,104.5,104.87,15183.0,98.272,98.5916,98.2157,98.5634,15183.0
2023-06-21 11:00:00,104.9,105.07,104.39,104.44,20400.0,98.5916,98.7514,98.1123,98.1593,20400.0
2023-06-21 11:10:00,104.44,104.58,104.34,104.39,7614.0,98.1593,98.2908,98.0653,98.1123,7614.0
2023-06-21 11:20:00,104.37,104.7,104.36,104.7,10991.0,98.0935,98.4036,98.0841,98.4036,10991.0
2023-06-21 11:30:00,104.64,104.78,104.56,104.73,7418.0,98.3472,98.4788,98.272,98.4318,7418.0
2023-06-21 11:40:00,104.67,104.73,104.44,104.49,6857.0,98.3754,98.4318,98.1593,98.2063,6857.0
2023-06-21 11:50:00,104.47,104.64,104.35,104.43,6733.0,98.1875,98.3472,98.0747,98.1499,6733.0
2023-06-21 12:00:00,104.41,104.82,104.26,104.82,20320.0,98.1311,98.5164,97.9901,98.5164,20320.0
2023-06-21 12:10:00,104.79,105.39,104.68,105.32,14328.0,98.4882,99.0521,98.3848,98.9863,14328.0
2023-06-21 12:20:00,105.38,105.71,105.27,105.64,9696.0,99.0427,99.3529,98.9394,99.2871,9696.0
2023-06-21 12:30:00,105.67,105.74,105.48,105.54,7665.0,99.3153,99.3811,99.1367,99.1931,7665.0
2023-06-21 12:40:00,105.47,105.65,105.37,105.49,10658.0,99.1273,99.2965,99.0333,99.1461,10658.0
2023-06-21 12:50:00,105.47,105.56,105.24,105.46,9119.0,99.1273,99.2119,98.9112,99.1179,9119.0
2023-06-21 13:00:00,105.52,105.69,105.28,105.62,10879.0,99.1743,99.3341,98.9487,99.2683,10879.0
2023-06-21 13:10:00,105.64,105.7,105.58,105.65,7521.0,99.2871,99.3435,99.2307,99.2965,7521.0
2023-06-21 13:20:00,105.65,105.7,105.38,105.56,11742.0,99.2965,99.3435,99.0427,99.2119,11742.0
2023-06-21 13:30:00,105.55,105.72,105.48,105.72,7651.0,99.2025,99.3623,99.1367,99.3623,7651.0
2023-06-21 13:40:00,105.69,105.87,105.6,105.78,4956.0,99.3341,99.5033,99.2495,99.4187,4956.0
2023-06-21 13:50:00,105.74,105.82,105.58,105.66,5770.0,99.3811,99.4563,99.2307,99.3059,5770.0
2023-06-21 14:00:00,105.62,105.65,105.33,105.36,4734.0,99.2683,99.2965,98.9957,99.0239,4734.0
2023-06-21 14:10:00,105.34,105.58,105.31,105.43,11926.0,99.0051,99.2307,98.9769,99.0897,11926.0
2023-06-21 14:20:00,105.48,105.56,105.42,105.51,5342.0,99.1367,99.2119,99.0803,99.1649,5342.0
2023-06-21 14:30:00,105.51,105.65,105.46,105.54,16203.0,99.1649,99.2965,99.1179,99.1931,16203.0
2023-06-21 14:40:00,105.53,105.54,105.35,105.37,7641.0,99.1837,99.1931,99.0145,99.0333,7641.0
2023-06-21 14:50:00,105.39,105.57,105.34,105.54,7715.0,99.0521,99.2213,99.0051,99.1931,7715.0
2023-06-21 15:00:00,105.54,105.54,104.98,105.01,12051.0,99.1931,99.1931,98.6668,98.695,12051.0
2023-06-21 15:10:00,104.98,105.11,104.95,104.99,18206.0,98.6668,98.789,98.6386,98.6762,18206.0
2023-06-21 15:20:00,104.99,104.99,104.68,104.73,15603.0,98.6762,98.6762,98.3848,98.4318,15603.0
2023-06-21 15:30:00,104.72,104.78,104.39,104.49,17923.0,98.4224,98.4788,98.1123,98.2063,17923.0
2023-06-21 15:40:00,104.51,104.8,104.49,104.8,28416.0,98.2251,98.4976,98.2063,98.4976,28416.0
2023-06-21 15:50:00,104.78,104.87,104.24,104.25,121529.0,98.4788,98.5634,97.9713,97.9807,121529.0
2023-06-22 09:30:00,103.5,103.67,102.95,103.1,49547.0,97.2758,97.4356,96.7589,96.8998,49547.0
2023-06-22 09:40:00,103.09,103.29,102.91,103.05,15178.0,96.8905,97.0784,96.7213,96.8529,15178.0
2023-06-22 09:50:00,103.12,103.57,103.01,103.39,15910.0,96.9186,97.3416,96.8153,97.1724,15910.0
2023-06-22 10:00:00,103.48,103.55,103.12,103.39,10420.0,97.257,97.3228,96.9186,97.1724,10420.0
2023-06-22 10:10:00,103.42,104.1,103.35,104.0,12846.0,97.2006,97.8397,97.1348,97.7457,12846.0
2023-06-22 10:20:00,103.93,104.12,103.67,103.9,11448.0,97.6799,97.8585,97.4356,97.6517,11448.0
2023-06-22 10:30:00,103.9,103.99,103.68,103.7,5789.0,97.6517,97.7363,97.445,97.4638,5789.0
2023-06-22 10:40:00,103.66,103.66,103.33,103.51,10540.0,97.4262,97.4262,97.116,97.2852,10540.0
2023-06-22 10:50:00,103.56,103.64,103.31,103.45,5472.0,97.3322,97.4074,97.0972,97.2288,5472.0
2023-06-22 11:00:00,103.48,103.72,103.38,103.6,7537.0,97.257,97.4826,97.163,97.3698,7537.0
2023-06-22 11:10:00,103.63,103.63,103.29,103.57,5609.0,97.398,97.398,97.0784,97.3416,5609.0
2023-06-22 11:20:00,103.57,103.64,103.33,103.53,10062.0,97.3416,97.4074,97.116,97.304,10062.0
2023-06-22 11:30:00,103.54,104.04,103.45,104.0,7877.0,97.3134,97.7833,97.2288,97.7457,7877.0
2023-06-22 11:40:00,103.98,104.35,103.98,104.15,9483.0,97.7269,98.0747,97.7269,97.8867,9483.0
2023-06-22 11:50:00,104.16,104.27,104.08,104.2,14077.0,97.8961,97.9995,97.8209,97.9337,14077.0
2023-06-22 12:00:00,104.21,104.21,103.83,103.96,6629.0,97.9431,97.9431,97.5859,97.7081,6629.0
2023-06-22 12:10:00,103.93,104.13,103.85,103.85,10193.0,97.6799,97.8679,97.6047,97.6047,10193.0
2023-06-22 12:20:00,103.77,103.91,103.7,103.77,9035.0,97.5296,97.6611,97.4638,97.5296,9035.0
2023-06-22 12:30:00,103.8,103.93,103.75,103.8,8812.0,97.5578,97.6799,97.5108,97.5578,8812.0
2023-06-22 12:40:00,103.78,103.84,103.71,103.73,5326.0,97.539,97.5953,97.4732,97.492,5326.0
2023-06-22 12:50:00,103.73,103.87,103.71,103.77,5525.0,97.492,97.6235,97.4732,97.5296,5525.0
2023-06-22 13:00:00,103.77,103.79,103.55,103.61,19917.0,97.5296,97.5484,97.3228,97.3792,19917.0
2023-06-22 13:10:00,103.56,103.64,103.51,103.63,4256.0,97.3322,97.4074,97.2852,97.398,4256.0
2023-06-22 13:20:00,103.64,103.76,103.59,103.63,4773.0,97.4074,97.5202,97.3604,97.398,4773.0
2023-06-22 13:30:00,103.65,103.67,103.41,103.45,7600.0,97.4168,97.4356,97.1912,97.2288,7600.0
2023-06-22 13:40:00,103.45,103.56,103.44,103.5,10803.0,97.2288,97.3322,97.2194,97.2758,10803.0
2023-06-22 13:50:00,103.48,103.58,103.43,103.58,7647.0,97.257,97.351,97.21,97.351,7647.0
2023-06-22 14:00:00,103.54,103.66,103.49,103.53,5839.0,97.3134,97.4262,97.2664,97.304,5839.0
2023-06-22 14:10:00,103.44,103.54,103.32,103.36,13359.0,97.2194,97.3134,97.1066,97.1442,13359.0
2023-06-22 14:20:00,103.32,103.54,103.29,103.47,8020.0,97.1066,97.3134,97.0784,97.2476,8020.0
2023-06-22 14:30:00,103.45,103.57,103.31,103.45,10772.0,97.2288,97.3416,97.0972,97.2288,10772.0
2023-06-22 14:40:00,103.49,103.52,103.45,103.49,7450.0,97.2664,97.2946,97.2288,97.2664,7450.0
2023-06-22 14:50:00,103.47,103.61,103.47,103.53,9870.0,97.2476,97.3792,97.2476,97.304,9870.0
2023-06-22 15:00:00,103.57,103.79,103.52,103.56,15670.0,97.3416,97.5484,97.2946,97.3322,15670.0
2023-06-22 15:10:00,103.56,103.69,103.5,103.55,9706.0,97.3322,97.4544,97.2758,97.3228,9706.0
2023-06-22 15:20:00,103.53,103.53,103.17,103.19,15320.0,97.304,97.304,96.9656,96.9844,15320.0
2023-06-22 15:30:00,103.16,103.3,103.04,103.29,28162.0,96.9562,97.0878,96.8435,97.0784,28162.0
2023-06-22 15:40:00,103.3,103.42,103.23,103.26,32737.0,97.0878,97.2006,97.022,97.0502,32737.0
2023-06-22 15:50:00,103.28,103.76,103.24,103.74,115770.0,97.069,97.5202,97.0314,97.5014,115770.0
2023-06-23 09:30:00,102.0,102.29,101.64,101.64,31228.0,95.866,96.1386,95.5276,95.5276,31228.0
2023-06-23 09:40:00,101.78,101.98,101.53,101.76,13273.0,95.6592,95.8472,95.4243,95.6404,13273.0
2023-06-23 09:50:00,101.81,102.15,101.8,102.09,17270.0,95.6874,96.007,95.678,95.9506,17270.0
2023-06-23 10:00:00,102.15,102.47,102.13,102.47,8169.0,96.007,96.3077,95.9882,96.3077,8169.0
2023-06-23 10:10:00,102.47,102.48,102.16,102.37,11516.0,96.3077,96.3171,96.0164,96.2137,11516.0
2023-06-23 10:20:00,102.39,102.39,102.05,102.09,9725.0,96.2325,96.2325,95.913,95.9506,9725.0
2023-06-23 10:30:00,102.13,102.23,102.07,102.21,11613.0,95.9882,96.0822,95.9318,96.0634,11613.0
2023-06-23 10:40:00,102.24,102.29,101.84,101.84,14471.0,96.0916,96.1386,95.7156,95.7156,14471.0
2023-06-23 10:50:00,101.84,102.03,101.84,102.03,30399.0,95.7156,95.8942,95.7156,95.8942,30399.0
2023-06-23 11:00:00,102.05,102.06,101.89,101.92,11876.0,95.913,95.9224,95.7626,95.7908,11876.0
2023-06-23 11:10:00,101.92,102.14,101.85,102.03,22854.0,95.7908,95.9976,95.725,95.8942,22854.0
2023-06-23 11:20:00,102.03,102.12,101.95,101.99,10371.0,95.8942,95.9788,95.819,95.8566,10371.0
2023-06-23 11:30:00,101.94,102.19,101.92,102.19,12757.0,95.8096,96.0446,95.7908,96.0446,12757.0
2023-06-23 11:40:00,102.18,102.36,102.15,102.23,6000.0,96.0352,96.2044,96.007,96.0822,6000.0
2023-06-23 11:50:00,102.18,102.19,101.97,102.01,6517.0,96.0352,96.0446,95.8378,95.8754,6517.0
2023-06-23 12:00:00,102.0,102.0,101.6,101.67,11025.0,95.866,95.866,95.4901,95.5558,11025.0
2023-06-23 12:10:00,101.68,101.77,101.57,101.73,6314.0,95.5652,95.6498,95.4619,95.6122,6314.0
2023-06-23 12:20:00,101.76,102.18,101.72,102.18,22952.0,95.6404,96.0352,95.6028,96.0352,22952.0
2023-06-23 12:30:00,102.19,102.27,102.06,102.21,6696.0,96.0446,96.1198,95.9224,96.0634,6696.0
2023-06-23 12:40:00,102.19,102.29,102.09,102.1,6473.0,96.0446,96.1386,95.9506,95.96,6473.0
2023-06-23 12:50:00,102.15,102.26,102.05,102.09,46500.0,96.007,96.1104,95.913,95.9506,46500.0
2023-06-23 13:00:00,102.11,102.2,102.01,102.18,19423.0,95.9694,96.054,95.8754,96.0352,19423.0
2023-06-23 13:10:00,102.18,102.19,102.11,102.18,13805.0,96.0352,96.0446,95.9694,96.0352,13805.0
2023-06-23 13:20:00,102.18,102.4,102.17,102.33,12914.0,96.0352,96.2419,96.0258,96.1762,12914.0
2023-06-23 13:30:00,102.36,102.44,102.31,102.35,7462.0,96.2044,96.2795,96.1574,96.195,7462.0
2023-06-23 13:40:00,102.34,102.37,102.11,102.19,6480.0,96.1856,96.2137,95.9694,96.0446,6480.0
2023-06-23 13:50:00,102.17,102.47,102.17,102.4,8700.0,96.0258,96.3077,96.0258,96.2419,8700.0
2023-06-23 14:00:00,102.41,102.44,102.17,102.2,5455.0,96.2513,96.2795,96.0258,96.054,5455.0
2023-06-23 14:10:00,102.2,102.2,102.04,102.18,8907.0,96.054,96.054,95.9036,96.0352,8907.0
2023-06-23 14:20:00,102.19,102.3,102.08,102.13,11608.0,96.0446,96.148,95.9412,95.9882,11608.0
2023-06-23 14:30:00,102.11,102.28,102.11,102.22,7706.0,95.9694,96.1292,95.9694,96.0728,7706.0
2023-06-23 14:40:00,102.2,102.2,101.99,102.08,20751.0,96.054,96.054,95.8566,95.9412,20751.0
2023-06-23 14:50:00,102.07,102.12,101.96,102.02,9911.0,95.9318,95.9788,95.8284,95.8848,9911.0
2023-06-23 15:00:00,102.01,102.01,101.84,101.97,11376.0,95.8754,95.8754,95.7156,95.8378,11376.0
2023-06-23 15:10:00,102.01,102.07,101.87,102.02,14521.0,95.8754,95.9318,95.7438,95.8848,14521.0
2023-06-23 15:20:00,102.04,102.06,101.94,101.98,14689.0,95.9036,95.9224,95.8096,95.8472,14689.0
2023-06-23 15:30:00,102.0,102.21,102.0,102.12,16306.0,95.866,96.0634,95.866,95.9788,16306.0
2023-06-23 15:40:00,102.14,102.29,102.07,102.24,22622.0,95.9976,96.1386,95.9318,96.0916,22622.0
2023-06-23 15:50:00,102.23,102.23,101.83,101.98,125558.0,96.0822,96.0822,95.7062,95.8472,125558.0
2023-06-26 09:30:00,102.99,103.9,102.82,103.69,41971.0,96.7965,97.6517,96.6367,97.4544,41971.0
2023-06-26 09:40:00,103.75,104.15,103.63,104.15,14298.0,97.5108,97.8867,97.398,97.8867,14298.0
2023-06-26 09:50:00,104.13,104.79,104.11,104.79,15865.0,97.8679,98.4882,97.8491,98.4882,15865.0
2023-06-26 10:00:00,104.8,105.0,104.58,104.73,7677.0,98.4976,98.6856,98.2908,98.4318,7677.0
2023-06-26 10:10:00,104.62,104.69,104.36,104.5,5537.0,98.3284,98.3942,98.0841,98.2157,5537.0
2023-06-26 10:20:00,104.5,104.68,104.48,104.54,5415.0,98.2157,98.3848,98.1969,98.2533,5415.0
2023-06-26 10:30:00,104.52,104.61,104.35,104.51,8189.0,98.2345,98.319,98.0747,98.2251,8189.0
2023-06-26 10:40:00,104.48,104.6,104.31,104.59,3996.0,98.1969,98.3096,98.0371,98.3002,3996.0
2023-06-26 10:50:00,104.61,104.68,104.44,104.48,5846.0,98.319,98.3848,98.1593,98.1969,5846.0
2023-06-26 11:00:00,104.49,104.49,103.99,104.21,9011.0,98.2063,98.2063,97.7363,97.9431,9011.0
2023-06-26 11:10:00,104.29,104.38,104.15,104.32,4600.0,98.0183,98.1029,97.8867,98.0465,4600.0
2023-06-26 11:20:00,104.32,104.43,104.18,104.34,6342.0,98.0465,98.1499,97.9149,98.0653,6342.0
2023-06-26 11:30:00,104.34,104.73,104.24,104.63,10428.0,98.0653,98.4318,97.9713,98.3378,10428.0
2023-06-26 11:40:00,104.76,105.25,104.63,105.21,28396.0,98.46,98.9206,98.3378,98.883,28396.0
2023-06-26 11:50:00,105.26,105.55,105.18,105.55,18604.0,98.93,99.2025,98.8548,99.2025,18604.0
2023-06-26 12:00:00,105.52,105.52,104.58,104.63,8753.0,99.1743,99.1743,98.2908,98.3378,8753.0
2023-06-26 12:10:00,104.57,105.17,104.45,104.99,20246.0,98.2814,98.8454,98.1687,98.6762,20246.0
2023-06-26 12:20:00,105.03,105.07,104.83,104.94,6435.0,98.7138,98.7514,98.5258,98.6292,6435.0
2023-06-26 12:30:00,104.92,104.95,104.65,104.74,7044.0,98.6104,98.6386,98.3566,98.4412,7044.0
2023-06-26 12:40:00,104.73,104.79,104.6,104.78,8467.0,98.4318,98.4882,98.3096,98.4788,8467.0
2023-06-26 12:50:00,104.81,104.97,104.69,104.95,5768.0,98.507,98.6574,98.3942,98.6386,5768.0
2023-06-26 13:00:00,104.97,105.02,104.9,104.92,9611.0,98.6574,98.7044,98.5916,98.6104,9611.0
2023-06-26 13:10:00,104.96,105.04,104.94,105.01,4031.0,98.648,98.7232,98.6292,98.695,4031.0
2023-06-26 13:20:00,104.99,105.06,104.79,105.06,6988.0,98.6762,98.742,98.4882,98.742,6988.0
2023-06-26 13:30:00,105.07,105.07,104.81,104.89,3958.0,98.7514,98.7514,98.507,98.5822,3958.0
2023-06-26 13:40:00,104.9,105.04,104.86,104.96,4900.0,98.5916,98.7232,98.554,98.648,4900.0
2023-06-26 13:50:00,104.94,104.94,104.61,104.75,6450.0,98.6292,98.6292,98.319,98.4506,6450.0
2023-06-26 14:00:00,104.67,104.77,104.65,104.67,3598.0,98.3754,98.4694,98.3566,98.3754,3598.0
2023-06-26 14:10:00,104.63,104.72,104.58,104.63,4725.0,98.3378,98.4224,98.2908,98.3378,4725.0
2023-06-26 14:20:00,104.6,104.74,104.55,104.72,11767.0,98.3096,98.4412,98.2626,98.4224,11767.0
2023-06-26 14:30:00,104.69,104.94,104.69,104.94,7024.0,98.3942,98.6292,98.3942,98.6292,7024.0
2023-06-26 14:40:00,104.97,104.98,104.77,104.84,11317.0,98.6574,98.6668,98.4694,98.5352,11317.0
2023-06-26 14:50:00,104.88,104.89,104.75,104.82,11644.0,98.5728,98.5822,98.4506,98.5164,11644.0
2023-06-26 15:00:00,104.85,105.1,104.85,104.93,5659.0,98.5446,98.7796,98.5446,98.6198,5659.0
2023-06-26 15:10:00,104.97,105.13,104.96,105.05,6749.0,98.6574,98.8078,98.648,98.7326,6749.0
2023-06-26 15:20:00,105.03,105.1,104.92,105.05,11151.0,98.7138,98.7796,98.6104,98.7326,11151.0
2023-06-26 15:30:00,105.04,105.18,104.89,105.15,22822.0,98.7232,98.8548,98.5822,98.8266,22822.0
2023-06-26 15:40:00,105.14,105.14,104.6,104.72,26866.0,98.8172,98.8172,98.3096,98.4224,26866.0
2023-06-26 15:50:00,104.76,104.9,104.59,104.59,120524.0,98.46,98.5916,98.3002,98.3002,120524.0
2023-06-27 09:30:00,104.55,104.69,104.25,104.25,17824.0,98.2626,98.3942,97.9807,97.9807,17824.0
2023-06-27 09:40:00,104.22,104.42,103.92,104.16,7267.0,97.9525,98.1405,97.6705,97.8961,7267.0
2023-06-27 09:50:00,104.19,104.61,104.01,104.61,6691.0,97.9243,98.319,97.7551,98.319,6691.0
2023-06-27 10:00:00,104.81,104.88,104.58,104.58,7750.0,98.507,98.5728,98.2908,98.2908,7750.0
2023-06-27 10:10:00,104.54,104.76,104.2,104.66,5948.0,98.2533,98.46,97.9337,98.366,5948.0
2023-06-27 10:20:00,104.6,104.89,104.6,104.71,7012.0,98.3096,98.5822,98.3096,98.413,7012.0
2023-06-27 10:30:00,104.69,104.93,104.65,104.93,7178.0,98.3942,98.6198,98.3566,98.6198,7178.0
2023-06-27 10:40:00,104.91,105.3,104.86,105.24,8437.0,98.601,98.9675,98.554,98.9112,8437.0
2023-06-27 10:50:00,105.25,105.39,105.2,105.38,6649.0,98.9206,99.0521,98.8736,99.0427,6649.0
2023-06-27 11:00:00,105.39,105.5,105.23,105.3,14692.0,99.0521,99.1555,98.9018,98.9675,14692.0
2023-06-27 11:10:00,105.29,105.29,105.04,105.25,11891.0,98.9581,98.9581,98.7232,98.9206,11891.0
2023-06-27 11:20:00,105.25,105.58,105.25,105.58,6949.0,98.9206,99.2307,98.9206,99.2307,6949.0
2023-06-27 11:30:00,105.6,105.65,105.35,105.59,9877.0,99.2495,99.2965,99.0145,99.2401,9877.0
2023-06-27 11:40:00,105.58,105.74,105.52,105.65,10040.0,99.2307,99.3811,99.1743,99.2965,10040.0
2023-06-27 11:50:00,105.69,106.02,105.69,105.92,12040.0,99.3341,99.6442,99.3341,99.5503,12040.0
2023-06-27 12:00:00,105.92,106.24,105.92,106.15,8749.0,99.5503,99.851,99.5503,99.7664,8749.0
2023-06-27 12:10:00,106.13,106.22,106.03,106.08,8458.0,99.7476,99.8322,99.6536,99.7006,8458.0
2023-06-27 12:20:00,106.08,106.48,106.02,106.26,6031.0,99.7006,100.0766,99.6442,99.8698,6031.0
2023-06-27 12:30:00,106.28,106.29,106.17,106.25,5300.0,99.8886,99.898,99.7852,99.8604,5300.0
2023-06-27 12:40:00,106.25,106.51,106.23,106.5,5088.0,99.8604,100.1048,99.8416,100.0954,5088.0
2023-06-27 12:50:00,106.54,106.57,106.38,106.55,8314.0,100.133,100.1612,99.9826,100.1424,8314.0
2023-06-27 13:00:00,106.55,106.7,106.49,106.49,7427.0,100.1424,100.2834,100.086,100.086,7427.0
2023-06-27 13:10:00,106.49,106.84,106.43,106.84,8671.0,100.086,100.4149,100.0296,100.4149,8671.0
2023-06-27 13:20:00,106.86,107.09,106.86,106.91,8778.0,100.4337,100.6499,100.4337,100.4807,8778.0
2023-06-27 13:30:00,106.93,107.07,106.86,107.07,7477.0,100.4995,100.6311,100.4337,100.6311,7477.0
2023-06-27 13:40:00,107.06,107.19,107.04,107.19,12743.0,100.6217,100.7439,100.6029,100.7439,12743.0
2023-06-27 13:50:00,107.17,107.3,107.14,107.23,9088.0,100.7251,100.8473,100.6969,100.7815,9088.0
2023-06-27 14:00:00,107.24,107.34,106.92,106.94,17429.0,100.7909,100.8849,100.4901,100.5089,17429.0
2023-06-27 14:10:00,107.02,107.32,107.0,107.32,12800.0,100.5841,100.8661,100.5653,100.8661,12800.0
2023-06-27 14:20:00,107.38,107.5,107.29,107.48,7587.0,100.9225,101.0352,100.8379,101.0164,7587.0
2023-06-27 14:30:00,107.5,107.68,107.49,107.6,13674.0,101.0352,101.2044,101.0258,101.1292,13674.0
2023-06-27 14:40:00,107.57,107.66,107.48,107.59,10978.0,101.101,101.1856,101.0164,101.1198,10978.0
2023-06-27 14:50:00,107.57,107.7,107.36,107.39,11020.0,101.101,101.2232,100.9037,100.9319,11020.0
2023-06-27 15:00:00,107.4,107.77,107.36,107.73,13934.0,100.9413,101.289,100.9037,101.2514,13934.0
2023-06-27 15:10:00,107.72,107.83,107.57,107.77,15279.0,101.242,101.3454,101.101,101.289,15279.0
2023-06-27 15:20:00,107.82,108.17,107.82,108.17,21199.0,101.336,101.665,101.336,101.665,21199.0
2023-06-27 15:30:00,108.15,108.28,107.92,107.93,47447.0,101.6462,101.7683,101.43,101.4394,47447.0
2023-06-27 15:40:00,107.94,108.04,107.89,107.99,42760.0,101.4488,101.5428,101.4018,101.4958,42760.0
2023-06-27 15:50:00,107.98,108.22,107.82,108.13,170047.0,101.4864,101.7119,101.336,101.6274,170047.0
2023-06-28 09:30:00,106.73,107.03,106.21,106.87,29643.0,100.3116,100.5935,99.8228,100.4431,29643.0
2023-06-28 09:40:00,106.88,106.9,106.39,106.58,5020.0,100.4525,100.4713,99.992,100.1706,5020.0
2023-06-28 09:50:00,106.5,106.53,106.27,106.5,9478.0,100.0954,100.1236,99.8792,100.0954,9478.0
2023-06-28 10:00:00,106.45,106.72,106.31,106.71,9422.0,100.0484,100.3022,99.9168,100.2928,9422.0
2023-06-28 10:10:00,106.67,106.87,106.43,106.87,15485.0,100.2552,100.4431,100.0296,100.4431,15485.0
2023-06-28 10:20:00,106.91,107.33,106.91,107.33,8941.0,100.4807,100.8755,100.4807,100.8755,8941.0
2023-06-28 10:30:00,107.4,107.72,107.29,107.65,9900.0,100.9413,101.242,100.8379,101.1762,9900.0
2023-06-28 10:40:00,107.66,107.96,107.61,107.95,10050.0,101.1856,101.4676,101.1386,101.4582,10050.0
2023-06-28 10:50:00,107.95,108.11,107.84,107.86,11255.0,101.4582,101.6086,101.3548,101.3736,11255.0
2023-06-28 11:00:00,107.91,108.02,107.75,107.95,11442.0,101.4206,101.524,101.2702,101.4582,11442.0
2023-06-28 11:10:00,107.95,108.0,107.49,107.89,10751.0,101.4582,101.5052,101.0258,101.4018,10751.0
2023-06-28 11:20:00,107.89,107.89,107.54,107.86,10108.0,101.4018,101.4018,101.0728,101.3736,10108.0
2023-06-28 11:30:00,107.84,108.27,107.77,108.23,9090.0,101.3548,101.7589,101.289,101.7213,9090.0
2023-06-28 11:40:00,108.24,108.28,108.01,108.04,10538.0,101.7307,101.7683,101.5146,101.5428,10538.0
2023-06-28 11:50:00,108.03,108.03,107.85,108.01,7073.0,101.5334,101.5334,101.3642,101.5146,7073.0
2023-06-28 12:00:00,108.07,108.13,107.95,108.11,9901.0,101.571,101.6274,101.4582,101.6086,9901.0
2023-06-28 12:10:00,108.12,108.43,108.12,108.43,7340.0,101.618,101.9093,101.618,101.9093,7340.0
2023-06-28 12:20:00,108.4,108.42,107.84,107.93,9146.0,101.8811,101.8999,101.3548,101.4394,9146.0
2023-06-28 12:30:00,107.89,108.15,107.78,107.85,7351.0,101.4018,101.6462,101.2984,101.3642,7351.0
2023-06-28 12:40:00,107.84,107.92,107.47,107.5,7329.0,101.3548,101.43,101.007,101.0352,7329.0
2023-06-28 12:50:00,107.51,107.53,107.16,107.41,8237.0,101.0446,101.0634,100.7157,100.9507,8237.0
2023-06-28 13:00:00,107.41,107.59,107.21,107.53,8597.0,100.9507,101.1198,100.7627,101.0634,8597.0
2023-06-28 13:10:00,107.52,107.66,107.4,107.57,6565.0,101.054,101.1856,100.9413,101.101,6565.0
2023-06-28 13:20:00,107.58,107.85,107.57,107.85,4232.0,101.1104,101.3642,101.101,101.3642,4232.0
2023-06-28 13:30:00,107.87,107.88,107.59,107.71,7967.0,101.383,101.3924,101.1198,101.2326,7967.0
2023-06-28 13:40:00,107.71,107.77,107.64,107.71,17062.0,101.2326,101.289,101.1668,101.2326,17062.0
2023-06-28 13:50:00,107.7,107.76,107.51,107.66,18533.0,101.2232,101.2796,101.0446,101.1856,18533.0
2023-06-28 14:00:00,107.68,107.78,107.63,107.66,8040.0,101.2044,101.2984,101.1574,101.1856,8040.0
2023-06-28 14:10:00,107.7,107.82,107.7,107.77,6344.0,101.2232,101.336,101.2232,101.289,6344.0
2023-06-28 14:20:00,107.79,107.93,107.72,107.78,3923.0,101.3078,101.4394,101.242,101.2984,3923.0
2023-06-28 14:30:00,107.79,107.91,107.64,107.72,5523.0,101.3078,101.4206,101.1668,101.242,5523.0
2023-06-28 14:40:00,107.68,107.8,107.67,107.68,5534.0,101.2044,101.3172,101.195,101.2044,5534.0
2023-06-28 14:50:00,107.7,107.78,107.6,107.69,7591.0,101.2232,101.2984,101.1292,101.2138,7591.0
2023-06-28 15:00:00,107.7,107.74,107.26,107.4,10861.0,101.2232,101.2608,100.8097,100.9413,10861.0
2023-06-28 15:10:00,107.42,107.78,107.42,107.78,13290.0,100.9601,101.2984,100.9601,101.2984,13290.0
2023-06-28 15:20:00,107.78,107.83,107.61,107.7,17878.0,101.2984,101.3454,101.1386,101.2232,17878.0
2023-06-28 15:30:00,107.69,107.83,107.58,107.83,26781.0,101.2138,101.3454,101.1104,101.3454,26781.0
2023-06-28 15:40:00,107.85,108.14,107.85,108.09,43449.0,101.3642,101.6368,101.3642,101.5898,43449.0
2023-06-28 15:50:00,108.08,108.23,107.95,108.16,140617.0,101.5804,101.7213,101.4582,101.6556,140617.0
2023-06-29 09:30:00,108.71,108.71,108.13,108.19,14853.0,102.1725,102.1725,101.6274,101.6838,14853.0
2023-06-29 09:40:00,108.33,108.49,107.85,108.08,11052.0,101.8153,101.9657,101.3642,101.5804,11052.0
2023-06-29 09:50:00,108.21,108.34,108.0,108.27,11712.0,101.7025,101.8247,101.5052,101.7589,11712.0
2023-06-29 10:00:00,108.28,108.7,108.02,108.17,6996.0,101.7683,102.1631,101.524,101.665,6996.0
2023-06-29 10:10:00,108.01,108.64,107.98,108.64,9415.0,101.5146,102.1067,101.4864,102.1067,9415.0
2023-06-29 10:20:00,108.63,108.83,108.31,108.48,8248.0,102.0973,102.2853,101.7965,101.9563,8248.0
2023-06-29 10:30:00,108.48,108.52,108.26,108.31,4427.0,101.9563,101.9939,101.7495,101.7965,4427.0
2023-06-29 10:40:00,108.3,108.34,108.02,108.14,4911.0,101.7871,101.8247,101.524,101.6368,4911.0
2023-06-29 10:50:00,108.27,108.39,108.14,108.3,8648.0,101.7589,101.8717,101.6368,101.7871,8648.0
2023-06-29 11:00:00,108.26,108.35,108.08,108.29,9314.0,101.7495,101.8341,101.5804,101.7777,9314.0
2023-06-29 11:10:00,108.27,108.45,108.17,108.34,6312.0,101.7589,101.9281,101.665,101.8247,6312.0
2023-06-29 11:20:00,108.36,108.59,108.36,108.56,4854.0,101.8435,102.0597,101.8435,102.0315,4854.0
2023-06-29 11:30:00,108.55,108.58,108.39,108.49,5963.0,102.0221,102.0503,101.8717,101.9657,5963.0
2023-06-29 11:40:00,108.51,108.62,108.35,108.52,6047.0,101.9845,102.0879,101.8341,101.9939,6047.0
2023-06-29 11:50:00,108.52,108.67,108.49,108.64,5306.0,101.9939,102.1349,101.9657,102.1067,5306.0
2023-06-29 12:00:00,108.64,108.73,108.57,108.66,3918.0,102.1067,102.1913,102.0409,102.1255,3918.0
2023-06-29 12:10:00,108.73,108.79,108.54,108.77,5971.0,102.1913,102.2477,102.0127,102.2289,5971.0
2023-06-29 12:20:00,108.78,109.38,108.78,109.31,25975.0,102.2383,102.8022,102.2383,102.7364,25975.0
2023-06-29 12:30:00,109.29,109.51,109.2,109.46,9692.0,102.7176,102.9244,102.633,102.8774,9692.0
2023-06-29 12:40:00,109.47,109.48,109.24,109.26,9877.0,102.8868,102.8962,102.6706,102.6894,9877.0
2023-06-29 12:50:00,109.24,109.32,108.89,108.99,7272.0,102.6706,102.7458,102.3417,102.4356,7272.0
2023-06-29 13:00:00,109.0,109.25,108.96,109.25,22858.0,102.445,102.68,102.4074,102.68,22858.0
2023-06-29 13:10:00,109.25,109.31,109.15,109.28,11392.0,102.68,102.7364,102.586,102.7082,11392.0
2023-06-29 13:20:00,109.3,109.33,109.15,109.28,5617.0,102.727,102.7552,102.586,102.7082,5617.0
2023-06-29 13:30:00,109.22,109.22,108.96,109.0,9252.0,102.6518,102.6518,102.4074,102.445,9252.0
2023-06-29 13:40:00,109.01,109.18,108.94,109.17,5272.0,102.4544,102.6142,102.3886,102.6048,5272.0
2023-06-29 13:50:00,109.16,109.23,109.06,109.11,12333.0,102.5954,102.6612,102.5014,102.5484,12333.0
2023-06-29 14:00:00,109.07,109.07,108.56,108.63,14120.0,102.5108,102.5108,102.0315,102.0973,14120.0
2023-06-29 14:10:00,108.58,108.89,108.56,108.89,7476.0,102.0503,102.3417,102.0315,102.3417,7476.0
2023-06-29 14:20:00,108.89,109.13,108.88,109.13,9632.0,102.3417,102.5672,102.3323,102.5672,9632.0
2023-06-29 14:30:00,109.12,109.19,108.99,109.16,8319.0,102.5578,102.6236,102.4356,102.5954,8319.0
2023-06-29 14:40:00,109.15,109.16,108.93,109.09,11846.0,102.586,102.5954,102.3792,102.5296,11846.0
2023-06-29 14:50:00,109.09,109.24,109.01,109.23,11938.0,102.5296,102.6706,102.4544,102.6612,11938.0
2023-06-29 15:00:00,109.26,109.34,109.23,109.31,16739.0,102.6894,102.7646,102.6612,102.7364,16739.0
2023-06-29 15:10:00,109.34,109.53,109.32,109.47,28516.0,102.7646,102.9432,102.7458,102.8868,28516.0
2023-06-29 15:20:00,109.48,109.62,109.38,109.53,30555.0,102.8962,103.0278,102.8022,102.9432,30555.0
2023-06-29 15:30:00,109.46,109.81,109.46,109.58,42404.0,102.8774,103.2063,102.8774,102.9902,42404.0
2023-06-29 15:40:00,109.59,109.78,109.46,109.7,51955.0,102.9996,103.1781,102.8774,103.1029,51955.0
2023-06-29 15:50:00,109.69,109.99,109.69,109.89,117756.0,103.0935,103.3755,103.0935,103.2815,117756.0
2023-06-30 09:30:00,110.89,110.89,110.34,110.43,23779.0,104.2214,104.2214,103.7045,103.789,23779.0
2023-06-30 09:40:00,110.53,111.0,110.51,110.82,11520.0,103.883,104.3248,103.8642,104.1556,11520.0
2023-06-30 09:50:00,110.84,111.1,110.8,110.92,10471.0,104.1744,104.4188,104.1368,104.2496,10471.0
2023-06-30 10:00:00,110.87,110.97,110.74,110.79,13612.0,104.2026,104.2966,104.0804,104.1274,13612.0
2023-06-30 10:10:00,110.84,110.9,110.67,110.71,19190.0,104.1744,104.2308,104.0146,104.0522,19190.0
2023-06-30 10:20:00,110.7,110.81,110.58,110.71,20373.0,104.0428,104.1462,103.93,104.0522,20373.0
2023-06-30 10:30:00,110.73,111.07,110.54,110.71,11747.0,104.071,104.3906,103.8924,104.0522,11747.0
2023-06-30 10:40:00,110.71,110.8,110.1,110.11,13006.0,104.0522,104.1368,103.4789,103.4883,13006.0
2023-06-30 10:50:00,110.14,110.5,110.13,110.33,10447.0,103.5165,103.8548,103.5071,103.6951,10447.0
2023-06-30 11:00:00,110.35,110.51,110.29,110.5,8009.0,103.7139,103.8642,103.6575,103.8548,8009.0
2023-06-30 11:10:00,110.51,110.55,110.3,110.33,10386.0,103.8642,103.9018,103.6669,103.6951,10386.0
2023-06-30 11:20:00,110.33,110.36,110.18,110.24,25651.0,103.6951,103.7233,103.5541,103.6105,25651.0
2023-06-30 11:30:00,110.28,110.34,110.17,110.21,6790.0,103.6481,103.7045,103.5447,103.5823,6790.0
2023-06-30 11:40:00,110.17,110.18,110.01,110.15,11209.0,103.5447,103.5541,103.3943,103.5259,11209.0
2023-06-30 11:50:00,110.16,110.16,109.86,109.98,8763.0,103.5353,103.5353,103.2533,103.3661,8763.0
2023-06-30 12:00:00,109.97,110.22,109.96,110.09,7837.0,103.3567,103.5917,103.3473,103.4695,7837.0
2023-06-30 12:10:00,110.08,110.18,110.01,110.1,5559.0,103.4601,103.5541,103.3943,103.4789,5559.0
2023-06-30 12:20:00,110.17,110.45,110.15,110.45,6656.0,103.5447,103.8078,103.5259,103.8078,6656.0
2023-06-30 12:30:00,110.47,110.72,110.47,110.7,6220.0,103.8266,104.0616,103.8266,104.0428,6220.0
2023-06-30 12:40:00,110.7,110.97,110.67,110.92,7193.0,104.0428,104.2966,104.0146,104.2496,7193.0
2023-06-30 12:50:00,110.91,111.0,110.89,110.91,8620.0,104.2402,104.3248,104.2214,104.2402,8620.0
2023-06-30 13:00:00,110.9,110.94,110.76,110.9,13730.0,104.2308,104.2684,104.0992,104.2308,13730.0
2023-06-30 13:10:00,110.91,111.27,110.83,111.2,15441.0,104.2402,104.5785,104.165,104.5127,15441.0
2023-06-30 13:20:00,111.17,111.3,111.15,111.22,6691.0,104.4845,104.6067,104.4657,104.5315,6691.0
2023-06-30 13:30:00,111.21,111.39,111.12,111.12,5200.0,104.5221,104.6913,104.4375,104.4375,5200.0
2023-06-30 13:40:00,111.14,111.43,111.14,111.43,7292.0,104.4563,104.7289,104.4563,104.7289,7292.0
2023-06-30 13:50:00,111.41,111.44,111.29,111.4,9535.0,104.7101,104.7383,104.5973,104.7007,9535.0
2023-06-30 14:00:00,111.39,111.48,111.28,111.47,11395.0,104.6913,104.7759,104.5879,104.7665,11395.0
2023-06-30 14:10:00,111.43,111.47,111.31,111.36,10536.0,104.7289,104.7665,104.6161,104.6631,10536.0
2023-06-30 14:20:00,111.37,111.52,111.3,111.5,9070.0,104.6725,104.8135,104.6067,104.7947,9070.0
2023-06-30 14:30:00,111.5,111.54,111.37,111.54,9608.0,104.7947,104.8323,104.6725,104.8323,9608.0
2023-06-30 14:40:00,111.52,111.6,111.36,111.43,6324.0,104.8135,104.8887,104.6631,104.7289,6324.0
2023-06-30 14:50:00,111.43,111.51,111.29,111.35,9174.0,104.7289,104.8041,104.5973,104.6537,9174.0
2023-06-30 15:00:00,111.37,111.52,111.24,111.5,21182.0,104.6725,104.8135,104.5503,104.7947,21182.0
2023-06-30 15:10:00,111.49,111.53,111.38,111.47,15388.0,104.7853,104.8229,104.6819,104.7665,15388.0
2023-06-30 15:20:00,111.45,111.45,111.17,111.22,21014.0,104.7477,104.7477,104.4845,104.5315,21014.0
2023-06-30 15:30:00,111.19,111.21,110.88,110.95,27356.0,104.5033,104.5221,104.212,104.2778,27356.0
2023-06-30 15:40:00,110.96,111.04,110.82,110.86,45865.0,104.2872,104.3624,104.1556,104.1932,45865.0
2023-06-30 15:50:00,110.91,111.08,110.52,110.67,160232.0,104.2402,104.4,103.8736,104.0146,160232.0
2023-07-03 09:30:00,111.09,112.31,111.09,112.02,34600.0,104.4094,105.556,104.4094,105.2834,34600.0
2023-07-03 09:40:00,112.06,112.42,111.66,112.23,18457.0,105.321,105.6594,104.9451,105.4808,18457.0
2023-07-03 09:50:00,112.19,112.26,111.63,111.77,27747.0,105.4432,105.509,104.9169,105.0485,27747.0
2023-07-03 10:00:00,111.77,112.0,111.46,111.7,22205.0,105.0485,105.2646,104.7571,104.9827,22205.0
2023-07-03 10:10:00,111.69,111.72,111.35,111.42,12127.0,104.9733,105.0015,104.6537,104.7195,12127.0
2023-07-03 10:20:00,111.41,111.65,111.37,111.43,11918.0,104.7101,104.9357,104.6725,104.7289,11918.0
2023-07-03 10:30:00,111.45,111.52,111.11,111.28,27786.0,104.7477,104.8135,104.4281,104.5879,27786.0
2023-07-03 10:40:00,111.26,111.28,110.7,110.73,16228.0,104.5691,104.5879,104.0428,104.071,16228.0
2023-07-03 10:50:00,110.64,110.69,110.03,110.15,56233.0,103.9864,104.0334,103.4131,103.5259,56233.0
2023-07-03 11:00:00,110.14,110.51,110.13,110.45,23843.0,103.5165,103.8642,103.5071,103.8078,23843.0
2023-07-03 11:10:00,110.47,110.48,110.28,110.38,15881.0,103.8266,103.836,103.6481,103.742,15881.0
2023-07-03 11:20:00,110.37,110.55,110.31,110.43,10272.0,103.7327,103.9018,103.6763,103.789,10272.0
2023-07-03 11:30:00,110.44,110.47,110.3,110.41,11964.0,103.7984,103.8266,103.6669,103.7702,11964.0
2023-07-03 11:40:00,110.42,110.46,110.28,110.32,11366.0,103.7796,103.8172,103.6481,103.6857,11366.0
2023-07-03 11:50:00,110.3,110.48,110.23,110.45,14282.0,103.6669,103.836,103.6011,103.8078,14282.0
2023-07-03 12:00:00,110.44,110.78,110.4,110.76,20847.0,103.7984,104.118,103.7608,104.0992,20847.0
2023-07-03 12:10:00,110.74,110.97,110.55,110.59,23536.0,104.0804,104.2966,103.9018,103.9394,23536.0
2023-07-03 12:20:00,110.6,110.84,110.56,110.84,19624.0,103.9488,104.1744,103.9112,104.1744,19624.0
2023-07-03 12:30:00,110.84,110.94,110.78,110.92,36512.0,104.1744,104.2684,104.118,104.2496,36512.0
2023-07-03 12:40:00,110.89,111.3,110.86,111.26,24766.0,104.2214,104.6067,104.1932,104.5691,24766.0
2023-07-03 12:50:00,111.23,111.72,111.05,111.71,101786.0,104.5409,105.0015,104.3718,104.9921,101786.0
2023-07-05 09:30:00,110.42,110.64,109.5,109.77,44359.0,103.7796,103.9864,102.915,103.1687,44359.0
2023-07-05 09:40:00,109.7,110.02,109.4,109.61,27217.0,103.1029,103.4037,102.821,103.0184,27217.0
2023-07-05 09:50:00,109.68,109.8,109.19,109.45,15622.0,103.0841,103.1969,102.6236,102.868,15622.0
2023-07-05 10:00:00,109.44,109.59,109.19,109.32,20143.0,102.8586,102.9996,102.6236,102.7458,20143.0
2023-07-05 10:10:00,109.37,109.47,109.22,109.45,16847.0,102.7928,102.8868,102.6518,102.868,16847.0
2023-07-05 10:20:00,109.46,109.48,108.97,109.03,19531.0,102.8774,102.8962,102.4168,102.4732,19531.0
2023-07-05 10:30:00,109.04,109.45,109.04,109.19,14991.0,102.4826,102.868,102.4826,102.6236,14991.0
2023-07-05 10:40:00,109.19,109.4,108.93,109.1,30790.0,102.6236,102.821,102.3792,102.539,30790.0
2023-07-05 10:50:00,109.08,109.28,108.99,109.28,26794.0,102.5202,102.7082,102.4356,102.7082,26794.0
2023-07-05 11:00:00,109.32,109.4,109.1,109.11,18364.0,102.7458,102.821,102.539,102.5484,18364.0
2023-07-05 11:10:00,109.1,109.29,109.04,109.1,13029.0,102.539,102.7176,102.4826,102.539,13029.0
2023-07-05 11:20:00,109.08,109.09,108.85,108.94,9810.0,102.5202,102.5296,102.3041,102.3886,9810.0
2023-07-05 11:30:00,108.97,109.13,108.94,108.94,9000.0,102.4168,102.5672,102.3886,102.3886,9000.0
2023-07-05 11:40:00,108.84,108.93,108.73,108.92,12617.0,102.2947,102.3792,102.1913,102.3698,12617.0
2023-07-05 11:50:00,108.96,109.01,108.58,108.6,8397.0,102.4074,102.4544,102.0503,102.0691,8397.0
2023-07-05 12:00:00,108.59,108.82,108.5,108.8,9495.0,102.0597,102.2759,101.9751,102.2571,9495.0
2023-07-05 12:10:00,108.78,108.78,108.53,108.54,11019.0,102.2383,102.2383,102.0033,102.0127,11019.0
2023-07-05 12:20:00,108.54,108.67,108.41,108.67,16499.0,102.0127,102.1349,101.8905,102.1349,16499.0
2023-07-05 12:30:00,108.68,108.68,108.25,108.42,15880.0,102.1443,102.1443,101.7401,101.8999,15880.0
2023-07-05 12:40:00,108.42,108.49,108.24,108.32,6801.0,101.8999,101.9657,101.7307,101.8059,6801.0
2023-07-05 12:50:00,108.32,108.47,108.29,108.42,6152.0,101.8059,101.9469,101.7777,101.8999,6152.0
2023-07-05 13:00:00,108.4,108.4,108.27,108.35,9309.0,101.8811,101.8811,101.7589,101.8341,9309.0
2023-07-05 13:10:00,108.32,108.33,108.22,108.25,10752.0,101.8059,101.8153,101.7119,101.7401,10752.0
2023-07-05 13:20:00,108.26,108.4,108.2,108.28,9812.0,101.7495,101.8811,101.6931,101.7683,9812.0
2023-07-05 13:30:00,108.26,108.32,108.12,108.32,8817.0,101.7495,101.8059,101.618,101.8059,8817.0
2023-07-05 13:40:00,108.3,108.35,108.11,108.25,21889.0,101.7871,101.8341,101.6086,101.7401,21889.0
2023-07-05 13:50:00,108.23,108.45,108.18,108.35,7307.0,101.7213,101.9281,101.6744,101.8341,7307.0
2023-07-05 14:00:00,108.34,108.4,108.07,108.15,16018.0,101.8247,101.8811,101.571,101.6462,16018.0
2023-07-05 14:10:00,108.14,108.14,107.74,107.74,20690.0,101.6368,101.6368,101.2608,101.2608,20690.0
2023-07-05 14:20:00,107.72,107.8,107.58,107.63,17410.0,101.242,101.3172,101.1104,101.1574,17410.0
2023-07-05 14:30:00,107.67,107.89,107.65,107.87,9295.0,101.195,101.4018,101.1762,101.383,9295.0
2023-07-05 14:40:00,107.87,107.94,107.78,107.92,18264.0,101.383,101.4488,101.2984,101.43,18264.0
2023-07-05 14:50:00,107.93,107.94,107.72,107.8,8981.0,101.4394,101.4488,101.242,101.3172,8981.0
2023-07-05 15:00:00,107.78,107.96,107.71,107.74,14333.0,101.2984,101.4676,101.2326,101.2608,14333.0
2023-07-05 15:10:00,107.72,107.94,107.71,107.87,8719.0,101.242,101.4488,101.2326,101.383,8719.0
2023-07-05 15:20:00,107.85,107.96,107.79,107.93,14410.0,101.3642,101.4676,101.3078,101.4394,14410.0
2023-07-05 15:30:00,107.94,108.1,107.94,107.98,25591.0,101.4488,101.5992,101.4488,101.4864,25591.0
2023-07-05 15:40:00,107.97,108.02,107.75,107.92,31848.0,101.477,101.524,101.2702,101.43,31848.0
2023-07-05 15:50:00,107.91,107.91,107.29,107.29,129960.0,101.4206,101.4206,100.8379,100.8379,129960.0
2023-07-06 09:30:00,105.84,107.9,105.77,107.67,61368.0,99.4751,101.4112,99.4093,101.195,61368.0
2023-07-06 09:40:00,107.51,107.74,107.17,107.68,39035.0,101.0446,101.2608,100.7251,101.2044,39035.0
2023-07-06 09:50:00,107.67,108.13,107.47,107.74,28146.0,101.195,101.6274,101.007,101.2608,28146.0
2023-07-06 10:00:00,107.76,107.83,107.29,107.78,13040.0,101.2796,101.3454,100.8379,101.2984,13040.0
2023-07-06 10:10:00,107.8,107.82,107.48,107.48,12816.0,101.3172,101.336,101.0164,101.0164,12816.0
2023-07-06 10:20:00,107.47,107.62,107.0,107.09,8121.0,101.007,101.148,100.5653,100.6499,8121.0
2023-07-06 10:30:00,107.0,107.07,106.92,106.95,8073.0,100.5653,100.6311,100.4901,100.5183,8073.0
2023-07-06 10:40:00,107.01,107.01,106.73,106.74,7682.0,100.5747,100.5747,100.3116,100.3209,7682.0
2023-07-06 10:50:00,106.76,106.76,106.38,106.56,18533.0,100.3397,100.3397,99.9826,100.1518,18533.0
2023-07-06 11:00:00,106.6,107.05,106.59,106.62,27707.0,100.1894,100.6123,100.18,100.2082,27707.0
2023-07-06 11:10:00,106.62,106.63,106.21,106.48,20445.0,100.2082,100.2176,99.8228,100.0766,20445.0
2023-07-06 11:20:00,106.46,106.99,106.4,106.99,21651.0,100.0578,100.5559,100.0014,100.5559,21651.0
2023-07-06 11:30:00,107.03,107.35,107.0,107.15,10518.0,100.5935,100.8943,100.5653,100.7063,10518.0
2023-07-06 11:40:00,107.13,107.13,106.79,107.02,17073.0,100.6875,100.6875,100.3679,100.5841,17073.0
2023-07-06 11:50:00,107.01,107.02,106.77,106.84,11003.0,100.5747,100.5841,100.3491,100.4149,11003.0
2023-07-06 12:00:00,106.9,107.1,106.84,106.91,12817.0,100.4713,100.6593,100.4149,100.4807,12817.0
2023-07-06 12:10:00,106.88,106.88,106.63,106.85,6955.0,100.4525,100.4525,100.2176,100.4243,6955.0
2023-07-06 12:20:00,106.88,107.06,106.78,107.05,11883.0,100.4525,100.6217,100.3585,100.6123,11883.0
2023-07-06 12:30:00,107.05,107.15,106.96,107.11,9808.0,100.6123,100.7063,100.5277,100.6687,9808.0
2023-07-06 12:40:00,107.11,107.32,106.94,107.31,29983.0,100.6687,100.8661,100.5089,100.8567,29983.0
2023-07-06 12:50:00,107.36,107.77,107.27,107.67,25929.0,100.9037,101.289,100.8191,101.195,25929.0
2023-07-06 13:00:00,107.7,107.77,107.54,107.59,8305.0,101.2232,101.289,101.0728,101.1198,8305.0
2023-07-06 13:10:00,107.68,107.71,107.46,107.5,4796.0,101.2044,101.2326,100.9977,101.0352,4796.0
2023-07-06 13:20:00,107.55,107.65,107.48,107.48,6290.0,101.0822,101.1762,101.0164,101.0164,6290.0
2023-07-06 13:30:00,107.57,107.65,107.45,107.64,4911.0,101.101,101.1762,100.9883,101.1668,4911.0
2023-07-06 13:40:00,107.7,107.8,107.58,107.63,10400.0,101.2232,101.3172,101.1104,101.1574,10400.0
2023-07-06 13:50:00,107.64,107.64,107.48,107.64,11249.0,101.1668,101.1668,101.0164,101.1668,11249.0
2023-07-06 14:00:00,107.7,107.77,107.59,107.65,4932.0,101.2232,101.289,101.1198,101.1762,4932.0
2023-07-06 14:10:00,107.7,107.72,107.6,107.63,3390.0,101.2232,101.242,101.1292,101.1574,3390.0
2023-07-06 14:20:00,107.69,107.89,107.65,107.79,7401.0,101.2138,101.4018,101.1762,101.3078,7401.0
2023-07-06 14:30:00,107.82,107.96,107.77,107.94,6261.0,101.336,101.4676,101.289,101.4488,6261.0
2023-07-06 14:40:00,107.93,108.34,107.92,108.34,10075.0,101.4394,101.8247,101.43,101.8247,10075.0
2023-07-06 14:50:00,108.34,108.34,108.14,108.29,10040.0,101.8247,101.8247,101.6368,101.7777,10040.0
2023-07-06 15:00:00,108.29,108.39,108.14,108.16,8109.0,101.7777,101.8717,101.6368,101.6556,8109.0
2023-07-06 15:10:00,108.17,108.18,107.97,108.1,10890.0,101.665,101.6744,101.477,101.5992,10890.0
2023-07-06 15:20:00,108.11,108.4,108.1,108.34,24089.0,101.6086,101.8811,101.5992,101.8247,24089.0
2023-07-06 15:30:00,108.3,108.65,108.3,108.46,14525.0,101.7871,102.1161,101.7871,101.9375,14525.0
2023-07-06 15:40:00,108.44,108.67,108.4,108.67,23542.0,101.9187,102.1349,101.8811,102.1349,23542.0
2023-07-06 15:50:00,108.69,108.89,108.53,108.68,113076.0,102.1537,102.3417,102.0033,102.1443,113076.0
2023-07-07 09:30:00,109.05,109.05,107.88,108.55,68276.0,102.492,102.492,101.3924,102.0221,68276.0
2023-07-07 09:40:00,108.52,108.71,107.89,108.58,23978.0,101.9939,102.1725,101.4018,102.0503,23978.0
2023-07-07 09:50:00,108.59,109.14,108.59,108.99,10929.0,102.0597,102.5766,102.0597,102.4356,10929.0
2023-07-07 10:00:00,108.98,109.1,108.81,109.0,19342.0,102.4262,102.539,102.2665,102.445,19342.0
2023-07-07 10:10:00,109.01,109.21,108.75,108.87,15013.0,102.4544,102.6424,102.2101,102.3229,15013.0
2023-07-07 10:20:00,108.89,108.89,108.55,108.7,14365.0,102.3417,102.3417,102.0221,102.1631,14365.0
2023-07-07 10:30:00,108.7,108.73,108.36,108.71,12546.0,102.1631,102.1913,101.8435,102.1725,12546.0
2023-07-07 10:40:00,108.72,109.14,108.72,109.0,5582.0,102.1819,102.5766,102.1819,102.445,5582.0
2023-07-07 10:50:00,109.05,109.19,108.93,109.19,5019.0,102.492,102.6236,102.3792,102.6236,5019.0
2023-07-07 11:00:00,109.17,109.33,109.07,109.16,6189.0,102.6048,102.7552,102.5108,102.5954,6189.0
2023-07-07 11:10:00,109.11,109.17,109.0,109.03,4555.0,102.5484,102.6048,102.445,102.4732,4555.0
2023-07-07 11:20:00,109.07,109.2,109.0,109.15,51487.0,102.5108,102.633,102.445,102.586,51487.0
2023-07-07 11:30:00,109.09,109.51,109.07,109.37,8615.0,102.5296,102.9244,102.5108,102.7928,8615.0
2023-07-07 11:40:00,109.36,109.38,109.09,109.25,32734.0,102.7834,102.8022,102.5296,102.68,32734.0
2023-07-07 11:50:00,109.22,109.5,109.18,109.5,9464.0,102.6518,102.915,102.6142,102.915,9464.0
2023-07-07 12:00:00,109.51,109.55,109.31,109.42,12389.0,102.9244,102.962,102.7364,102.8398,12389.0
2023-07-07 12:10:00,109.37,109.38,109.25,109.34,8401.0,102.7928,102.8022,102.68,102.7646,8401.0
2023-07-07 12:20:00,109.36,109.37,109.19,109.31,8435.0,102.7834,102.7928,102.6236,102.7364,8435.0
2023-07-07 12:30:00,109.32,109.72,109.3,109.55,27788.0,102.7458,103.1217,102.727,102.962,27788.0
2023-07-07 12:40:00,109.55,109.74,109.54,109.58,11709.0,102.962,103.1405,102.9526,102.9902,11709.0
2023-07-07 12:50:00,109.52,109.75,109.51,109.75,7477.0,102.9338,103.1499,102.9244,103.1499,7477.0
2023-07-07 13:00:00,109.74,109.82,109.14,109.42,90484.0,103.1405,103.2157,102.5766,102.8398,90484.0
2023-07-07 13:10:00,109.4,109.67,109.39,109.63,10656.0,102.821,103.0747,102.8116,103.0372,10656.0
2023-07-07 13:20:00,109.64,109.77,109.6,109.68,13347.0,103.0466,103.1687,103.009,103.0841,13347.0
2023-07-07 13:30:00,109.64,109.66,109.14,109.23,10761.0,103.0466,103.0653,102.5766,102.6612,10761.0
2023-07-07 13:40:00,109.24,109.48,109.18,109.48,7879.0,102.6706,102.8962,102.6142,102.8962,7879.0
2023-07-07 13:50:00,109.45,109.45,109.14,109.32,22272.0,102.868,102.868,102.5766,102.7458,22272.0
2023-07-07 14:00:00,109.35,109.37,109.23,109.29,4263.0,102.774,102.7928,102.6612,102.7176,4263.0
2023-07-07 14:10:00,109.26,109.26,109.06,109.14,6861.0,102.6894,102.6894,102.5014,102.5766,6861.0
2023-07-07 14:20:00,109.15,109.25,109.07,109.23,9473.0,102.586,102.68,102.5108,102.6612,9473.0
2023-07-07 14:30:00,109.25,109.25,109.03,109.07,15378.0,102.68,102.68,102.4732,102.5108,15378.0
2023-07-07 14:40:00,109.07,109.07,108.94,109.06,10430.0,102.5108,102.5108,102.3886,102.5014,10430.0
2023-07-07 14:50:00,109.04,109.09,108.96,109.06,9481.0,102.4826,102.5296,102.4074,102.5014,9481.0
2023-07-07 15:00:00,109.04,109.26,109.0,109.17,15150.0,102.4826,102.6894,102.445,102.6048,15150.0
2023-07-07 15:10:00,109.2,109.25,108.94,109.06,15676.0,102.633,102.68,102.3886,102.5014,15676.0
2023-07-07 15:20:00,109.03,109.07,108.76,108.82,25012.0,102.4732,102.5108,102.2195,102.2759,25012.0
2023-07-07 15:30:00,108.79,108.95,108.78,108.78,20740.0,102.2477,102.398,102.2383,102.2383,20740.0
2023-07-07 15:40:00,108.78,108.88,108.42,108.5,23438.0,102.2383,102.3323,101.8999,101.9751,23438.0
2023-07-07 15:50:00,108.55,108.55,108.14,108.31,106942.0,102.0221,102.0221,101.6368,101.7965,106942.0
2023-07-10 09:30:00,108.84,110.15,108.64,110.14,77975.0,102.2947,103.5259,102.1067,103.5165,77975.0
2023-07-10 09:40:00,110.09,110.57,109.93,110.14,27166.0,103.4695,103.9206,103.3191,103.5165,27166.0
2023-07-10 09:50:00,110.22,110.37,109.96,110.29,8066.0,103.5917,103.7327,103.3473,103.6575,8066.0
2023-07-10 10:00:00,110.33,110.47,110.17,110.39,9421.0,103.6951,103.8266,103.5447,103.7514,9421.0
2023-07-10 10:10:00,110.53,110.56,110.29,110.38,6967.0,103.883,103.9112,103.6575,103.742,6967.0
2023-07-10 10:20:00,110.43,110.75,110.42,110.55,5444.0,103.789,104.0898,103.7796,103.9018,5444.0
2023-07-10 10:30:00,110.55,110.75,110.32,110.73,7888.0,103.9018,104.0898,103.6857,104.071,7888.0
2023-07-10 10:40:00,110.75,110.87,110.6,110.82,4308.0,104.0898,104.2026,103.9488,104.1556,4308.0
2023-07-10 10:50:00,110.8,110.94,110.79,110.94,7078.0,104.1368,104.2684,104.1274,104.2684,7078.0
2023-07-10 11:00:00,110.94,111.12,110.82,111.08,11907.0,104.2684,104.4375,104.1556,104.4,11907.0
2023-07-10 11:10:00,111.09,111.42,111.08,111.32,10281.0,104.4094,104.7195,104.4,104.6255,10281.0
2023-07-10 11:20:00,111.31,111.79,111.3,111.79,9945.0,104.6161,105.0673,104.6067,105.0673,9945.0
2023-07-10 11:30:00,111.76,111.83,111.69,111.71,4757.0,105.0391,105.1049,104.9733,104.9921,4757.0
2023-07-10 11:40:00,111.7,111.74,111.54,111.74,6444.0,104.9827,105.0203,104.8323,105.0203,6444.0
2023-07-10 11:50:00,111.73,111.85,111.73,111.81,5601.0,105.0109,105.1236,105.0109,105.0861,5601.0
2023-07-10 12:00:00,111.78,111.79,111.32,111.34,6585.0,105.0579,105.0673,104.6255,104.6443,6585.0
2023-07-10 12:10:00,111.37,111.37,111.2,111.3,22188.0,104.6725,104.6725,104.5127,104.6067,22188.0
2023-07-10 12:20:00,111.31,111.52,111.3,111.5,6646.0,104.6161,104.8135,104.6067,104.7947,6646.0
2023-07-10 12:30:00,111.48,111.55,111.43,111.47,6290.0,104.7759,104.8417,104.7289,104.7665,6290.0
2023-07-10 12:40:00,111.49,111.73,111.49,111.67,5354.0,104.7853,105.0109,104.7853,104.9545,5354.0
2023-07-10 12:50:00,111.73,111.73,111.48,111.53,8672.0,105.0109,105.0109,104.7759,104.8229,8672.0
2023-07-10 13:00:00,111.53,111.56,111.43,111.54,8302.0,104.8229,104.8511,104.7289,104.8323,8302.0
2023-07-10 13:10:00,111.54,111.85,111.53,111.76,8577.0,104.8323,105.1236,104.8229,105.0391,8577.0
2023-07-10 13:20:00,111.78,111.84,111.71,111.84,5893.0,105.0579,105.1142,104.9921,105.1142,5893.0
2023-07-10 13:30:00,111.84,111.91,111.55,111.58,7189.0,105.1142,105.18,104.8417,104.8699,7189.0
2023-07-10 13:40:00,111.55,111.7,111.55,111.59,5272.0,104.8417,104.9827,104.8417,104.8793,5272.0
2023-07-10 13:50:00,111.58,111.77,111.55,111.77,8214.0,104.8699,105.0485,104.8417,105.0485,8214.0
2023-07-10 14:00:00,111.77,111.83,111.65,111.65,7748.0,105.0485,105.1049,104.9357,104.9357,7748.0
2023-07-10 14:10:00,111.67,111.92,111.67,111.87,7104.0,104.9545,105.1894,104.9545,105.1424,7104.0
2023-07-10 14:20:00,111.9,112.16,111.87,112.13,8683.0,105.1706,105.415,105.1424,105.3868,8683.0
2023-07-10 14:30:00,112.11,112.22,112.03,112.19,8401.0,105.368,105.4714,105.2928,105.4432,8401.0
2023-07-10 14:40:00,112.19,112.24,112.08,112.09,10993.0,105.4432,105.4902,105.3398,105.3492,10993.0
2023-07-10 14:50:00,112.08,112.29,112.08,112.26,8717.0,105.3398,105.5372,105.3398,105.509,8717.0
2023-07-10 15:00:00,112.29,112.38,112.21,112.29,31932.0,105.5372,105.6218,105.462,105.5372,31932.0
2023-07-10 15:10:00,112.3,112.44,112.29,112.44,13616.0,105.5466,105.6782,105.5372,105.6782,13616.0
2023-07-10 15:20:00,112.46,112.53,112.4,112.4,15708.0,105.697,105.7628,105.6406,105.6406,15708.0
2023-07-10 15:30:00,112.36,112.4,112.13,112.14,23141.0,105.603,105.6406,105.3868,105.3962,23141.0
2023-07-10 15:40:00,112.16,112.23,112.01,112.09,36071.0,105.415,105.4808,105.274,105.3492,36071.0
2023-07-10 15:50:00,112.09,112.29,111.89,112.25,127734.0,105.3492,105.5372,105.1612,105.4996,127734.0
2023-07-11 09:30:00,112.62,113.17,112.38,112.38,37803.0,105.8473,106.3643,105.6218,105.6218,37803.0
2023-07-11 09:40:00,112.21,112.21,111.32,111.95,12879.0,105.462,105.462,104.6255,105.2176,12879.0
2023-07-11 09:50:00,111.97,112.04,111.65,111.81,4622.0,105.2364,105.3022,104.9357,105.0861,4622.0
2023-07-11 10:00:00,111.81,111.81,111.2,111.48,18461.0,105.0861,105.0861,104.5127,104.7759,18461.0
2023-07-11 10:10:00,111.45,111.52,111.07,111.45,30729.0,104.7477,104.8135,104.3906,104.7477,30729.0
2023-07-11 10:20:00,111.44,111.56,111.15,111.21,13731.0,104.7383,104.8511,104.4657,104.5221,13731.0
2023-07-11 10:30:00,111.25,111.27,110.93,111.05,16352.0,104.5597,104.5785,104.259,104.3718,16352.0
2023-07-11 10:40:00,111.0,111.38,111.0,111.31,17642.0,104.3248,104.6819,104.3248,104.6161,17642.0
2023-07-11 10:50:00,111.27,111.29,110.86,110.93,9417.0,104.5785,104.5973,104.1932,104.259,9417.0
2023-07-11 11:00:00,110.94,111.05,110.51,110.52,11447.0,104.2684,104.3718,103.8642,103.8736,11447.0
2023-07-11 11:10:00,110.47,110.68,110.18,110.29,10005.0,103.8266,104.024,103.5541,103.6575,10005.0
2023-07-11 11:20:00,110.35,110.4,109.85,110.02,6102.0,103.7139,103.7608,103.2439,103.4037,6102.0
2023-07-11 11:30:00,109.98,110.04,109.75,110.04,14885.0,103.3661,103.4225,103.1499,103.4225,14885.0
2023-07-11 11:40:00,110.05,110.11,109.76,109.93,13255.0,103.4319,103.4883,103.1593,103.3191,13255.0
2023-07-11 11:50:00,109.91,110.03,109.7,110.03,20065.0,103.3003,103.4131,103.1029,103.4131,20065.0
2023-07-11 12:00:00,110.11,110.32,110.1,110.27,6230.0,103.4883,103.6857,103.4789,103.6387,6230.0
2023-07-11 12:10:00,110.18,110.48,110.18,110.34,9017.0,103.5541,103.836,103.5541,103.7045,9017.0
2023-07-11 12:20:00,110.36,110.45,109.98,110.09,6896.0,103.7233,103.8078,103.3661,103.4695,6896.0
2023-07-11 12:30:00,110.12,110.32,109.98,110.04,5795.0,103.4977,103.6857,103.3661,103.4225,5795.0
2023-07-11 12:40:00,110.05,110.1,109.93,110.02,6030.0,103.4319,103.4789,103.3191,103.4037,6030.0
2023-07-11 12:50:00,110.03,110.11,109.97,110.09,8112.0,103.4131,103.4883,103.3567,103.4695,8112.0
2023-07-11 13:00:00,110.11,110.2,109.95,109.99,10592.0,103.4883,103.5729,103.3379,103.3755,10592.0
2023-07-11 13:10:00,109.99,110.14,109.97,110.11,17062.0,103.3755,103.5165,103.3567,103.4883,17062.0
2023-07-11 13:20:00,110.11,110.17,110.05,110.16,8975.0,103.4883,103.5447,103.4319,103.5353,8975.0
2023-07-11 13:30:00,110.17,110.31,110.11,110.28,5890.0,103.5447,103.6763,103.4883,103.6481,5890.0
2023-07-11 13:40:00,110.28,110.35,110.02,110.25,14979.0,103.6481,103.7139,103.4037,103.6199,14979.0
2023-07-11 13:50:00,110.32,110.49,110.29,110.49,7605.0,103.6857,103.8454,103.6575,103.8454,7605.0
2023-07-11 14:00:00,110.5,110.6,110.44,110.5,8653.0,103.8548,103.9488,103.7984,103.8548,8653.0
2023-07-11 14:10:00,110.48,110.51,110.41,110.43,7909.0,103.836,103.8642,103.7702,103.789,7909.0
2023-07-11 14:20:00,110.41,110.62,110.36,110.59,8806.0,103.7702,103.9676,103.7233,103.9394,8806.0
2023-07-11 14:30:00,110.59,110.6,110.46,110.55,7794.0,103.9394,103.9488,103.8172,103.9018,7794.0
2023-07-11 14:40:00,110.55,110.64,110.47,110.54,7197.0,103.9018,103.9864,103.8266,103.8924,7197.0
2023-07-11 14:50:00,110.52,110.58,110.44,110.53,9016.0,103.8736,103.93,103.7984,103.883,9016.0
2023-07-11 15:00:00,110.52,110.56,110.41,110.48,11816.0,103.8736,103.9112,103.7702,103.836,11816.0
2023-07-11 15:10:00,110.48,110.91,110.44,110.86,15351.0,103.836,104.2402,103.7984,104.1932,15351.0
2023-07-11 15:20:00,110.87,110.91,110.74,110.78,7954.0,104.2026,104.2402,104.0804,104.118,7954.0
2023-07-11 15:30:00,110.79,110.82,110.67,110.74,22583.0,104.1274,104.1556,104.0146,104.0804,22583.0
2023-07-11 15:40:00,110.76,111.21,110.74,111.2,24360.0,104.0992,104.5221,104.0804,104.5127,24360.0
2023-07-11 15:50:00,111.23,111.24,111.05,111.17,85886.0,104.5409,104.5503,104.3718,104.4845,85886.0
2023-07-12 09:30:00,112.97,112.97,111.79,112.0,30470.0,106.1763,106.1763,105.0673,105.2646,30470.0
2023-07-12 09:40:00,112.01,112.24,111.84,112.06,9791.0,105.274,105.4902,105.1142,105.321,9791.0
2023-07-12 09:50:00,112.09,112.33,111.58,111.72,12957.0,105.3492,105.5748,104.8699,105.0015,12957.0
2023-07-12 10:00:00,111.76,111.94,111.4,111.62,7465.0,105.0391,105.2082,104.7007,104.9075,7465.0
2023-07-12 10:10:00,111.56,111.91,111.47,111.57,7345.0,104.8511,105.18,104.7665,104.8605,7345.0
2023-07-12 10:20:00,111.58,111.62,111.25,111.62,18131.0,104.8699,104.9075,104.5597,104.9075,18131.0
2023-07-12 10:30:00,111.62,112.29,111.62,112.11,9339.0,104.9075,105.5372,104.9075,105.368,9339.0
2023-07-12 10:40:00,112.12,112.21,112.01,112.2,8602.0,105.3774,105.462,105.274,105.4526,8602.0
2023-07-12 10:50:00,112.22,112.39,112.15,112.39,16015.0,105.4714,105.6312,105.4056,105.6312,16015.0
2023-07-12 11:00:00,112.45,112.54,112.34,112.34,7015.0,105.6876,105.7722,105.5842,105.5842,7015.0
2023-07-12 11:10:00,112.29,112.68,112.29,112.63,9543.0,105.5372,105.9037,105.5372,105.8567,9543.0
2023-07-12 11:20:00,112.5,112.62,112.36,112.55,10405.0,105.7346,105.8473,105.603,105.7816,10405.0
2023-07-12 11:30:00,112.54,112.65,112.42,112.42,5588.0,105.7722,105.8755,105.6594,105.6594,5588.0
2023-07-12 11:40:00,112.38,112.47,111.96,112.47,7886.0,105.6218,105.7064,105.227,105.7064,7886.0
2023-07-12 11:50:00,112.44,112.51,112.26,112.39,6492.0,105.6782,105.744,105.509,105.6312,6492.0
2023-07-12 12:00:00,112.34,112.62,112.3,112.62,5415.0,105.5842,105.8473,105.5466,105.8473,5415.0
2023-07-12 12:10:00,112.58,112.81,112.58,112.77,16534.0,105.8097,106.0259,105.8097,105.9883,16534.0
2023-07-12 12:20:00,112.83,113.02,112.8,112.94,10578.0,106.0447,106.2233,106.0165,106.1481,10578.0
2023-07-12 12:30:00,112.9,112.98,112.79,112.98,3822.0,106.1105,106.1857,106.0071,106.1857,3822.0
2023-07-12 12:40:00,112.95,113.16,112.83,113.13,5520.0,106.1575,106.3549,106.0447,106.3267,5520.0
2023-07-12 12:50:00,113.09,113.11,112.88,112.9,3951.0,106.2891,106.3079,106.0917,106.1105,3951.0
2023-07-12 13:00:00,112.86,112.86,112.69,112.74,3375.0,106.0729,106.0729,105.9131,105.9601,3375.0
2023-07-12 13:10:00,112.71,112.92,112.71,112.91,4403.0,105.9319,106.1293,105.9319,106.1199,4403.0
2023-07-12 13:20:00,112.95,113.01,112.82,113.01,4398.0,106.1575,106.2139,106.0353,106.2139,4398.0
2023-07-12 13:30:00,113.01,113.22,113.01,113.14,12059.0,106.2139,106.4113,106.2139,106.3361,12059.0
2023-07-12 13:40:00,113.14,113.24,113.09,113.16,3705.0,106.3361,106.4301,106.2891,106.3549,3705.0
2023-07-12 13:50:00,113.14,113.14,112.89,112.98,8999.0,106.3361,106.3361,106.1011,106.1857,8999.0
2023-07-12 14:00:00,113.01,113.09,112.95,113.02,4686.0,106.2139,106.2891,106.1575,106.2233,4686.0
2023-07-12 14:10:00,113.05,113.06,112.83,112.83,4634.0,106.2515,106.2609,106.0447,106.0447,4634.0
2023-07-12 14:20:00,112.79,112.98,112.79,112.98,6795.0,106.0071,106.1857,106.0071,106.1857,6795.0
2023-07-12 14:30:00,112.92,112.94,112.84,112.88,4663.0,106.1293,106.1481,106.0541,106.0917,4663.0
2023-07-12 14:40:00,112.88,113.03,112.78,113.0,11034.0,106.0917,106.2327,105.9977,106.2045,11034.0
2023-07-12 14:50:00,113.0,113.0,112.87,112.93,6884.0,106.2045,106.2045,106.0823,106.1387,6884.0
2023-07-12 15:00:00,112.91,113.09,112.81,113.09,5384.0,106.1199,106.2891,106.0259,106.2891,5384.0
2023-07-12 15:10:00,113.11,113.15,112.99,113.01,12812.0,106.3079,106.3455,106.1951,106.2139,12812.0
2023-07-12 15:20:00,112.98,113.04,112.7,112.83,11018.0,106.1857,106.2421,105.9225,106.0447,11018.0
2023-07-12 15:30:00,112.8,112.96,112.7,112.93,20983.0,106.0165,106.1669,105.9225,106.1387,20983.0
2023-07-12 15:40:00,112.9,113.06,112.83,112.88,42790.0,106.1105,106.2609,106.0447,106.0917,42790.0
2023-07-12 15:50:00,112.87,112.96,112.58,112.85,150595.0,106.0823,106.1669,105.8097,106.0635,150595.0
2023-07-13 09:30:00,113.93,114.22,113.11,113.54,26820.0,107.0786,107.3511,106.3079,106.712,26820.0
2023-07-13 09:40:00,113.5,113.81,113.34,113.78,11464.0,106.6744,106.9658,106.524,106.9376,11464.0
2023-07-13 09:50:00,113.71,113.74,113.38,113.58,6899.0,106.8718,106.9,106.5616,106.7496,6899.0
2023-07-13 10:00:00,113.61,113.64,113.39,113.56,11702.0,106.7778,106.806,106.571,106.7308,11702.0
2023-07-13 10:10:00,113.54,113.63,113.4,113.48,10231.0,106.712,106.7966,106.5804,106.6556,10231.0
2023-07-13 10:20:00,113.57,113.6,113.36,113.46,11170.0,106.7402,106.7684,106.5428,106.6368,11170.0
2023-07-13 10:30:00,113.41,113.63,113.41,113.55,7676.0,106.5898,106.7966,106.5898,106.7214,7676.0
2023-07-13 10:40:00,113.53,113.53,112.98,113.03,9473.0,106.7026,106.7026,106.1857,106.2327,9473.0
2023-07-13 10:50:00,113.03,113.1,112.75,113.04,18829.0,106.2327,106.2985,105.9695,106.2421,18829.0
2023-07-13 11:00:00,113.04,113.21,113.0,113.13,18880.0,106.2421,106.4019,106.2045,106.3267,18880.0
2023-07-13 11:10:00,113.18,113.21,112.81,112.86,14432.0,106.3737,106.4019,106.0259,106.0729,14432.0
2023-07-13 11:20:00,112.81,112.97,112.73,112.97,17952.0,106.0259,106.1763,105.9507,106.1763,17952.0
2023-07-13 11:30:00,112.98,112.98,112.59,112.68,15734.0,106.1857,106.1857,105.8191,105.9037,15734.0
2023-07-13 11:40:00,112.65,113.02,112.62,112.8,16216.0,105.8755,106.2233,105.8473,106.0165,16216.0
2023-07-13 11:50:00,112.82,113.04,112.82,112.96,84733.0,106.0353,106.2421,106.0353,106.1669,84733.0
2023-07-13 12:00:00,112.95,113.08,112.9,113.05,32242.0,106.1575,106.2797,106.1105,106.2515,32242.0
2023-07-13 12:10:00,113.02,113.22,112.97,113.22,21624.0,106.2233,106.4113,106.1763,106.4113,21624.0
2023-07-13 12:20:00,113.22,113.45,113.16,113.45,6847.0,106.4113,106.6274,106.3549,106.6274,6847.0
2023-07-13 12:30:00,113.38,113.42,113.18,113.22,4617.0,106.5616,106.5992,106.3737,106.4113,4617.0
2023-07-13 12:40:00,113.28,113.28,113.06,113.08,6297.0,106.4677,106.4677,106.2609,106.2797,6297.0
2023-07-13 12:50:00,113.1,113.24,113.08,113.21,8931.0,106.2985,106.4301,106.2797,106.4019,8931.0
2023-07-13 13:00:00,113.26,113.39,113.13,113.21,10836.0,106.4489,106.571,106.3267,106.4019,10836.0
2023-07-13 13:10:00,113.22,113.33,113.15,113.32,35449.0,106.4113,106.5146,106.3455,106.5052,35449.0
2023-07-13 13:20:00,113.32,113.5,113.3,113.47,4403.0,106.5052,106.6744,106.4864,106.6462,4403.0
2023-07-13 13:30:00,113.43,113.5,113.22,113.25,26106.0,106.6086,106.6744,106.4113,106.4395,26106.0
2023-07-13 13:40:00,113.27,113.56,113.25,113.46,22307.0,106.4583,106.7308,106.4395,106.6368,22307.0
2023-07-13 13:50:00,113.48,113.49,113.39,113.41,6891.0,106.6556,106.665,106.571,106.5898,6891.0
2023-07-13 14:00:00,113.39,113.48,113.29,113.31,13763.0,106.571,106.6556,106.4771,106.4958,13763.0
2023-07-13 14:10:00,113.26,113.42,113.22,113.41,12619.0,106.4489,106.5992,106.4113,106.5898,12619.0
2023-07-13 14:20:00,113.48,113.53,113.26,113.32,13819.0,106.6556,106.7026,106.4489,106.5052,13819.0
2023-07-13 14:30:00,113.3,113.39,113.27,113.3,9354.0,106.4864,106.571,106.4583,106.4864,9354.0
2023-07-13 14:40:00,113.27,113.35,113.23,113.33,15277.0,106.4583,106.5334,106.4207,106.5146,15277.0
2023-07-13 14:50:00,113.31,113.4,113.16,113.4,31773.0,106.4958,106.5804,106.3549,106.5804,31773.0
2023-07-13 15:00:00,113.44,114.0,113.34,113.92,12175.0,106.618,107.1444,106.524,107.0692,12175.0
2023-07-13 15:10:00,113.97,114.25,113.97,114.09,19153.0,107.1162,107.3793,107.1162,107.2289,19153.0
2023-07-13 15:20:00,114.24,114.39,114.21,114.31,25559.0,107.3699,107.5109,107.3417,107.4357,25559.0
2023-07-13 15:30:00,114.3,114.36,113.98,114.09,26400.0,107.4263,107.4827,107.1256,107.2289,26400.0
2023-07-13 15:40:00,114.08,114.38,114.08,114.18,46604.0,107.2195,107.5015,107.2195,107.3135,46604.0
2023-07-13 15:50:00,114.19,114.47,114.15,114.2,153972.0,107.3229,107.5861,107.2853,107.3323,153972.0
2023-07-14 09:30:00,113.63,113.85,113.46,113.68,20607.0,106.7966,107.0034,106.6368,106.8436,20607.0
2023-07-14 09:40:00,113.69,113.69,112.76,112.92,11849.0,106.853,106.853,105.9789,106.1293,11849.0
2023-07-14 09:50:00,112.91,112.97,112.62,112.75,17732.0,106.1199,106.1763,105.8473,105.9695,17732.0
2023-07-14 10:00:00,112.71,112.76,112.44,112.75,14903.0,105.9319,105.9789,105.6782,105.9695,14903.0
2023-07-14 10:10:00,112.81,112.96,112.5,112.62,18711.0,106.0259,106.1669,105.7346,105.8473,18711.0
2023-07-14 10:20:00,112.6,112.7,112.25,112.25,17914.0,105.8285,105.9225,105.4996,105.4996,17914.0
2023-07-14 10:30:00,112.25,112.42,111.88,112.12,22244.0,105.4996,105.6594,105.1518,105.3774,22244.0
2023-07-14 10:40:00,112.15,112.21,111.59,111.68,11719.0,105.4056,105.462,104.8793,104.9639,11719.0
2023-07-14 10:50:00,111.68,112.06,111.56,111.83,11984.0,104.9639,105.321,104.8511,105.1049,11984.0
2023-07-14 11:00:00,111.91,112.16,111.87,112.1,8523.0,105.18,105.415,105.1424,105.3586,8523.0
2023-07-14 11:10:00,112.21,112.34,112.13,112.34,3427.0,105.462,105.5842,105.3868,105.5842,3427.0
2023-07-14 11:20:00,112.36,112.39,112.14,112.28,18812.0,105.603,105.6312,105.3962,105.5278,18812.0
2023-07-14 11:30:00,112.32,112.37,112.18,112.31,10200.0,105.5654,105.6124,105.4338,105.556,10200.0
2023-07-14 11:40:00,112.32,112.35,112.16,112.23,9275.0,105.5654,105.5936,105.415,105.4808,9275.0
2023-07-14 11:50:00,112.23,112.29,112.15,112.28,4406.0,105.4808,105.5372,105.4056,105.5278,4406.0
2023-07-14 12:00:00,112.28,112.33,112.09,112.25,10057.0,105.5278,105.5748,105.3492,105.4996,10057.0
2023-07-14 12:10:00,112.12,112.31,112.12,112.27,3300.0,105.3774,105.556,105.3774,105.5184,3300.0
2023-07-14 12:20:00,112.26,112.41,112.18,112.35,5697.0,105.509,105.65,105.4338,105.5936,5697.0
2023-07-14 12:30:00,112.34,112.36,112.26,112.32,6739.0,105.5842,105.603,105.509,105.5654,6739.0
2023-07-14 12:40:00,112.25,112.25,111.94,112.11,13976.0,105.4996,105.4996,105.2082,105.368,13976.0
2023-07-14 12:50:00,112.12,112.13,111.94,112.04,3824.0,105.3774,105.3868,105.2082,105.3022,3824.0
2023-07-14 13:00:00,112.07,112.07,111.76,111.82,6592.0,105.3304,105.3304,105.0391,105.0955,6592.0
2023-07-14 13:10:00,111.9,112.14,111.79,112.12,5846.0,105.1706,105.3962,105.0673,105.3774,5846.0
2023-07-14 13:20:00,112.08,112.32,112.06,112.29,7344.0,105.3398,105.5654,105.321,105.5372,7344.0
2023-07-14 13:30:00,112.28,112.29,111.9,112.09,16924.0,105.5278,105.5372,105.1706,105.3492,16924.0
2023-07-14 13:40:00,112.08,112.14,111.94,112.04,17999.0,105.3398,105.3962,105.2082,105.3022,17999.0
2023-07-14 13:50:00,112.04,112.15,111.96,112.1,24804.0,105.3022,105.4056,105.227,105.3586,24804.0
2023-07-14 14:00:00,112.1,112.45,112.1,112.43,20634.0,105.3586,105.6876,105.3586,105.6688,20634.0
2023-07-14 14:10:00,112.47,112.64,112.42,112.47,11520.0,105.7064,105.8661,105.6594,105.7064,11520.0
2023-07-14 14:20:00,112.53,112.54,111.95,112.16,24911.0,105.7628,105.7722,105.2176,105.415,24911.0
2023-07-14 14:30:00,112.18,112.23,112.03,112.08,17024.0,105.4338,105.4808,105.2928,105.3398,17024.0
2023-07-14 14:40:00,112.07,112.2,112.03,112.14,14188.0,105.3304,105.4526,105.2928,105.3962,14188.0
2023-07-14 14:50:00,112.12,112.2,111.98,112.0,14447.0,105.3774,105.4526,105.2458,105.2646,14447.0
2023-07-14 15:00:00,111.99,112.01,111.55,111.61,24953.0,105.2552,105.274,104.8417,104.8981,24953.0
2023-07-14 15:10:00,111.59,111.7,111.42,111.55,31587.0,104.8793,104.9827,104.7195,104.8417,31587.0
2023-07-14 15:20:00,111.56,111.56,111.17,111.18,25282.0,104.8511,104.8511,104.4845,104.4939,25282.0
2023-07-14 15:30:00,111.21,111.43,111.16,111.34,41890.0,104.5221,104.7289,104.4751,104.6443,41890.0
2023-07-14 15:40:00,111.35,111.74,111.34,111.69,43975.0,104.6537,105.0203,104.6443,104.9733,43975.0
2023-07-14 15:50:00,111.69,111.97,111.56,111.74,148752.0,104.9733,105.2364,104.8511,105.0203,148752.0
2023-07-17 09:30:00,111.5,111.93,111.5,111.64,15508.0,104.7947,105.1988,104.7947,104.9263,15508.0
2023-07-17 09:40:00,111.61,111.97,111.14,111.97,7414.0,104.8981,105.2364,104.4563,105.2364,7414.0
2023-07-17 09:50:00,111.93,112.64,111.93,112.43,6820.0,105.1988,105.8661,105.1988,105.6688,6820.0
2023-07-17 10:00:00,112.35,112.43,112.26,112.42,6040.0,105.5936,105.6688,105.509,105.6594,6040.0
2023-07-17 10:10:00,112.44,112.66,112.31,112.65,5451.0,105.6782,105.8849,105.556,105.8755,5451.0
2023-07-17 10:20:00,112.73,112.92,112.72,112.81,10173.0,105.9507,106.1293,105.9413,106.0259,10173.0
2023-07-17 10:30:00,112.96,113.12,112.83,112.91,8652.0,106.1669,106.3173,106.0447,106.1199,8652.0
2023-07-17 10:40:00,112.89,113.39,112.89,113.39,4123.0,106.1011,106.571,106.1011,106.571,4123.0
2023-07-17 10:50:00,113.33,113.55,113.26,113.48,14214.0,106.5146,106.7214,106.4489,106.6556,14214.0
2023-07-17 11:00:00,113.56,113.75,113.44,113.65,19872.0,106.7308,106.9094,106.618,106.8154,19872.0
2023-07-17 11:10:00,113.7,113.79,113.55,113.77,8636.0,106.8624,106.947,106.7214,106.9282,8636.0
2023-07-17 11:20:00,113.77,114.05,113.73,114.04,7269.0,106.9282,107.1913,106.8906,107.1819,7269.0
2023-07-17 11:30:00,114.07,114.3,113.98,114.23,14400.0,107.2101,107.4263,107.1256,107.3605,14400.0
2023-07-17 11:40:00,114.23,114.5,114.19,114.46,9398.0,107.3605,107.6143,107.3229,107.5767,9398.0
2023-07-17 11:50:00,114.46,114.77,114.44,114.71,12638.0,107.5767,107.868,107.5579,107.8117,12638.0
2023-07-17 12:00:00,114.75,114.88,114.65,114.69,7280.0,107.8492,107.9714,107.7553,107.7929,7280.0
2023-07-17 12:10:00,114.78,114.8,114.63,114.7,5838.0,107.8774,107.8962,107.7365,107.8023,5838.0
2023-07-17 12:20:00,114.71,114.72,114.59,114.61,4760.0,107.8117,107.8211,107.6989,107.7177,4760.0
2023-07-17 12:30:00,114.6,114.69,114.42,114.45,8946.0,107.7083,107.7929,107.5391,107.5673,8946.0
2023-07-17 12:40:00,114.42,114.51,114.4,114.44,2978.0,107.5391,107.6237,107.5203,107.5579,2978.0
2023-07-17 12:50:00,114.48,114.57,114.42,114.56,4921.0,107.5955,107.6801,107.5391,107.6707,4921.0
2023-07-17 13:00:00,114.54,114.6,114.48,114.54,6934.0,107.6519,107.7083,107.5955,107.6519,6934.0
2023-07-17 13:10:00,114.51,114.72,114.51,114.59,4990.0,107.6237,107.8211,107.6237,107.6989,4990.0
2023-07-17 13:20:00,114.53,114.56,114.42,114.43,6468.0,107.6425,107.6707,107.5391,107.5485,6468.0
2023-07-17 13:30:00,114.41,114.56,114.37,114.51,5876.0,107.5297,107.6707,107.4921,107.6237,5876.0
2023-07-17 13:40:00,114.54,114.55,114.39,114.46,6565.0,107.6519,107.6613,107.5109,107.5767,6565.0
2023-07-17 13:50:00,114.47,114.48,114.22,114.29,9000.0,107.5861,107.5955,107.3511,107.4169,9000.0
2023-07-17 14:00:00,114.31,114.43,114.26,114.35,7636.0,107.4357,107.5485,107.3887,107.4733,7636.0
2023-07-17 14:10:00,114.33,114.46,114.32,114.44,5718.0,107.4545,107.5767,107.4451,107.5579,5718.0
2023-07-17 14:20:00,114.47,114.73,114.46,114.71,11225.0,107.5861,107.8305,107.5767,107.8117,11225.0
2023-07-17 14:30:00,114.68,114.71,114.47,114.49,9262.0,107.7835,107.8117,107.5861,107.6049,9262.0
2023-07-17 14:40:00,114.52,114.7,114.49,114.62,7098.0,107.6331,107.8023,107.6049,107.7271,7098.0
2023-07-17 14:50:00,114.64,114.77,114.55,114.71,10334.0,107.7459,107.868,107.6613,107.8117,10334.0
2023-07-17 15:00:00,114.72,115.08,114.71,115.0,22420.0,107.8211,108.1594,107.8117,108.0842,22420.0
2023-07-17 15:10:00,115.04,115.62,115.01,115.53,39649.0,108.1218,108.6669,108.0936,108.5823,39649.0
2023-07-17 15:20:00,115.58,115.69,115.36,115.54,20443.0,108.6293,108.7327,108.4226,108.5917,20443.0
2023-07-17 15:30:00,115.53,115.54,115.33,115.43,28331.0,108.5823,108.5917,108.3944,108.4884,28331.0
2023-07-17 15:40:00,115.42,115.51,114.91,114.92,32931.0,108.479,108.5635,107.9996,108.009,32931.0
2023-07-17 15:50:00,114.85,115.26,114.75,114.92,121038.0,107.9432,108.3286,107.8492,108.009,121038.0
2023-07-18 09:30:00,114.48,114.83,114.05,114.61,29665.0,107.5955,107.9244,107.1913,107.7177,29665.0
2023-07-18 09:40:00,114.56,115.13,114.55,114.93,12780.0,107.6707,108.2064,107.6613,108.0184,12780.0
2023-07-18 09:50:00,114.91,115.27,114.84,115.27,7510.0,107.9996,108.338,107.9338,108.338,7510.0
2023-07-18 10:00:00,115.2,115.46,115.07,115.38,7443.0,108.2722,108.5166,108.15,108.4414,7443.0
2023-07-18 10:10:00,115.47,115.68,115.33,115.48,20878.0,108.526,108.7233,108.3944,108.5353,20878.0
2023-07-18 10:20:00,115.58,115.58,114.93,115.05,8903.0,108.6293,108.6293,108.0184,108.1312,8903.0
2023-07-18 10:30:00,115.07,115.1,114.46,114.57,7864.0,108.15,108.1782,107.5767,107.6801,7864.0
2023-07-18 10:40:00,114.61,114.63,114.42,114.5,4159.0,107.7177,107.7365,107.5391,107.6143,4159.0
2023-07-18 10:50:00,114.51,114.55,114.3,114.31,6848.0,107.6237,107.6613,107.4263,107.4357,6848.0
2023-07-18 11:00:00,114.29,114.32,114.05,114.27,13050.0,107.4169,107.4451,107.1913,107.3981,13050.0
2023-07-18 11:10:00,114.26,114.4,114.23,114.31,4686.0,107.3887,107.5203,107.3605,107.4357,4686.0
2023-07-18 11:20:00,114.28,114.41,114.16,114.16,5925.0,107.4075,107.5297,107.2947,107.2947,5925.0
2023-07-18 11:30:00,114.13,114.15,113.88,114.03,7009.0,107.2665,107.2853,107.0316,107.1725,7009.0
2023-07-18 11:40:00,114.03,114.03,113.65,113.76,4100.0,107.1725,107.1725,106.8154,106.9188,4100.0
2023-07-18 11:50:00,113.83,114.13,113.82,114.13,3268.0,106.9846,107.2665,106.9752,107.2665,3268.0
2023-07-18 12:00:00,114.12,114.14,113.74,113.79,3448.0,107.2571,107.2759,106.9,106.947,3448.0
2023-07-18 12:10:00,113.77,113.82,113.72,113.76,3738.0,106.9282,106.9752,106.8812,106.9188,3738.0
2023-07-18 12:20:00,113.76,113.86,113.56,113.72,7995.0,106.9188,107.0128,106.7308,106.8812,7995.0
2023-07-18 12:30:00,113.73,113.73,113.51,113.66,5034.0,106.8906,106.8906,106.6838,106.8248,5034.0
2023-07-18 12:40:00,113.66,113.85,113.6,113.85,2832.0,106.8248,107.0034,106.7684,107.0034,2832.0
2023-07-18 12:50:00,113.84,113.84,113.59,113.72,4421.0,106.994,106.994,106.759,106.8812,4421.0
2023-07-18 13:00:00,113.8,113.92,113.8,113.85,3250.0,106.9564,107.0692,106.9564,107.0034,3250.0
2023-07-18 13:10:00,113.87,113.95,113.82,113.87,3517.0,107.0222,107.0974,106.9752,107.0222,3517.0
2023-07-18 13:20:00,113.86,113.86,113.8,113.82,1981.0,107.0128,107.0128,106.9564,106.9752,1981.0
2023-07-18 13:30:00,113.77,113.84,113.67,113.81,4945.0,106.9282,106.994,106.8342,106.9658,4945.0
2023-07-18 13:40:00,113.86,114.15,113.82,114.12,6524.0,107.0128,107.2853,106.9752,107.2571,6524.0
2023-07-18 13:50:00,114.13,114.18,114.01,114.16,4688.0,107.2665,107.3135,107.1538,107.2947,4688.0
2023-07-18 14:00:00,114.17,114.45,114.13,114.45,5419.0,107.3041,107.5673,107.2665,107.5673,5419.0
2023-07-18 14:10:00,114.46,114.66,114.45,114.66,6219.0,107.5767,107.7647,107.5673,107.7647,6219.0
2023-07-18 14:20:00,114.65,114.93,114.64,114.91,6029.0,107.7553,108.0184,107.7459,107.9996,6029.0
2023-07-18 14:30:00,114.89,114.96,114.68,114.74,3876.0,107.9808,108.0466,107.7835,107.8399,3876.0
2023-07-18 14:40:00,114.7,114.71,114.62,114.67,4840.0,107.8023,107.8117,107.7271,107.7741,4840.0
2023-07-18 14:50:00,114.68,114.7,114.52,114.59,5807.0,107.7835,107.8023,107.6331,107.6989,5807.0
2023-07-18 15:00:00,114.59,114.8,114.39,114.8,7685.0,107.6989,107.8962,107.5109,107.8962,7685.0
2023-07-18 15:10:00,114.82,115.27,114.82,115.27,6030.0,107.915,108.338,107.915,108.338,6030.0
2023-07-18 15:20:00,115.29,115.31,115.15,115.22,6157.0,108.3568,108.3756,108.2252,108.291,6157.0
2023-07-18 15:30:00,115.19,115.22,115.07,115.12,10347.0,108.2628,108.291,108.15,108.197,10347.0
2023-07-18 15:40:00,115.12,115.37,115.09,115.32,17015.0,108.197,108.432,108.1688,108.385,17015.0
2023-07-18 15:50:00,115.33,115.5,114.94,115.04,89933.0,108.3944,108.5541,108.0278,108.1218,89933.0
2023-07-19 09:30:00,115.35,115.6,114.32,114.6,30133.0,108.4132,108.6481,107.4451,107.7083,30133.0
2023-07-19 09:40:00,114.62,115.22,114.62,114.67,8093.0,107.7271,108.291,107.7271,107.7741,8093.0
2023-07-19 09:50:00,114.65,114.86,114.51,114.64,8400.0,107.7553,107.9526,107.6237,107.7459,8400.0
2023-07-19 10:00:00,114.59,114.9,114.46,114.89,18712.0,107.6989,107.9902,107.5767,107.9808,18712.0
2023-07-19 10:10:00,114.86,114.98,114.64,114.8,10582.0,107.9526,108.0654,107.7459,107.8962,10582.0
2023-07-19 10:20:00,114.8,115.18,114.78,114.81,11825.0,107.8962,108.2534,107.8774,107.9056,11825.0
2023-07-19 10:30:00,114.83,114.94,114.62,114.67,8364.0,107.9244,108.0278,107.7271,107.7741,8364.0
2023-07-19 10:40:00,114.65,114.96,114.59,114.9,8747.0,107.7553,108.0466,107.6989,107.9902,8747.0
2023-07-19 10:50:00,114.98,115.13,114.64,114.93,8619.0,108.0654,108.2064,107.7459,108.0184,8619.0
2023-07-19 11:00:00,114.86,115.05,114.77,114.91,8091.0,107.9526,108.1312,107.868,107.9996,8091.0
2023-07-19 11:10:00,114.86,114.93,114.69,114.82,8239.0,107.9526,108.0184,107.7929,107.915,8239.0
2023-07-19 11:20:00,114.8,115.16,114.78,115.14,11521.0,107.8962,108.2346,107.8774,108.2158,11521.0
2023-07-19 11:30:00,115.19,115.53,115.17,115.44,24585.0,108.2628,108.5823,108.244,108.4978,24585.0
2023-07-19 11:40:00,115.44,115.48,115.33,115.45,6907.0,108.4978,108.5353,108.3944,108.5072,6907.0
2023-07-19 11:50:00,115.46,115.6,115.35,115.59,8216.0,108.5166,108.6481,108.4132,108.6387,8216.0
2023-07-19 12:00:00,115.59,115.62,115.23,115.3,10556.0,108.6387,108.6669,108.3004,108.3662,10556.0
2023-07-19 12:10:00,115.41,115.43,115.31,115.41,5084.0,108.4696,108.4884,108.3756,108.4696,5084.0
2023-07-19 12:20:00,115.4,115.42,114.95,115.12,9697.0,108.4602,108.479,108.0372,108.197,9697.0
2023-07-19 12:30:00,115.0,115.17,114.82,114.85,8170.0,108.0842,108.244,107.915,107.9432,8170.0
2023-07-19 12:40:00,114.82,114.96,114.77,114.96,16926.0,107.915,108.0466,107.868,108.0466,16926.0
2023-07-19 12:50:00,114.95,115.18,114.94,115.16,3900.0,108.0372,108.2534,108.0278,108.2346,3900.0
2023-07-19 13:00:00,115.19,115.21,114.8,114.89,7356.0,108.2628,108.2816,107.8962,107.9808,7356.0
2023-07-19 13:10:00,114.87,114.97,114.8,114.86,5408.0,107.962,108.056,107.8962,107.9526,5408.0
2023-07-19 13:20:00,114.88,114.98,114.8,114.94,5238.0,107.9714,108.0654,107.8962,108.0278,5238.0
2023-07-19 13:30:00,114.92,114.96,114.58,114.65,6412.0,108.009,108.0466,107.6895,107.7553,6412.0
2023-07-19 13:40:00,114.61,114.82,114.59,114.77,6805.0,107.7177,107.915,107.6989,107.868,6805.0
2023-07-19 13:50:00,114.82,114.84,114.63,114.74,9816.0,107.915,107.9338,107.7365,107.8399,9816.0
2023-07-19 14:00:00,114.74,114.75,114.52,114.53,6030.0,107.8399,107.8492,107.6331,107.6425,6030.0
2023-07-19 14:10:00,114.5,114.52,114.08,114.18,7661.0,107.6143,107.6331,107.2195,107.3135,7661.0
2023-07-19 14:20:00,114.16,114.25,114.04,114.25,9167.0,107.2947,107.3793,107.1819,107.3793,9167.0
2023-07-19 14:30:00,114.22,114.48,114.21,114.38,6176.0,107.3511,107.5955,107.3417,107.5015,6176.0
2023-07-19 14:40:00,114.38,114.54,114.36,114.48,7592.0,107.5015,107.6519,107.4827,107.5955,7592.0
2023-07-19 14:50:00,114.48,114.53,114.29,114.53,11739.0,107.5955,107.6425,107.4169,107.6425,11739.0
2023-07-19 15:00:00,114.54,114.69,114.53,114.66,8634.0,107.6519,107.7929,107.6425,107.7647,8634.0
2023-07-19 15:10:00,114.65,114.76,114.6,114.71,6873.0,107.7553,107.8586,107.7083,107.8117,6873.0
2023-07-19 15:20:00,114.72,114.72,114.42,114.49,14593.0,107.8211,107.8211,107.5391,107.6049,14593.0
2023-07-19 15:30:00,114.49,114.56,114.3,114.33,10253.0,107.6049,107.6707,107.4263,107.4545,10253.0
2023-07-19 15:40:00,114.36,114.54,114.34,114.49,13063.0,107.4827,107.6519,107.4639,107.6049,13063.0
2023-07-19 15:50:00,114.51,114.71,114.41,114.47,67051.0,107.6237,107.8117,107.5297,107.5861,67051.0
2023-07-20 09:30:00,111.88,113.21,111.71,112.8,48606.0,105.1518,106.4019,104.9921,106.0165,48606.0
2023-07-20 09:40:00,112.75,113.0,112.0,112.49,16887.0,105.9695,106.2045,105.2646,105.7252,16887.0
2023-07-20 09:50:00,112.56,112.8,112.25,112.58,11193.0,105.791,106.0165,105.4996,105.8097,11193.0
2023-07-20 10:00:00,112.62,112.69,112.18,112.57,12170.0,105.8473,105.9131,105.4338,105.8003,12170.0
2023-07-20 10:10:00,112.53,112.8,112.44,112.62,13882.0,105.7628,106.0165,105.6782,105.8473,13882.0
2023-07-20 10:20:00,112.64,112.76,112.38,112.61,13105.0,105.8661,105.9789,105.6218,105.8379,13105.0
2023-07-20 10:30:00,112.58,112.63,112.32,112.41,9752.0,105.8097,105.8567,105.5654,105.65,9752.0
2023-07-20 10:40:00,112.38,112.72,112.32,112.59,31381.0,105.6218,105.9413,105.5654,105.8191,31381.0
2023-07-20 10:50:00,112.6,112.97,112.54,112.6,26103.0,105.8285,106.1763,105.7722,105.8285,26103.0
2023-07-20 11:00:00,112.64,112.94,112.57,112.92,12461.0,105.8661,106.1481,105.8003,106.1293,12461.0
2023-07-20 11:10:00,112.94,113.12,112.83,112.86,9153.0,106.1481,106.3173,106.0447,106.0729,9153.0
2023-07-20 11:20:00,112.85,112.89,112.65,112.74,9429.0,106.0635,106.1011,105.8755,105.9601,9429.0
2023-07-20 11:30:00,112.79,113.2,112.77,113.09,11268.0,106.0071,106.3925,105.9883,106.2891,11268.0
2023-07-20 11:40:00,113.05,113.05,112.7,112.71,10214.0,106.2515,106.2515,105.9225,105.9319,10214.0
2023-07-20 11:50:00,112.69,112.81,112.61,112.73,9138.0,105.9131,106.0259,105.8379,105.9507,9138.0
2023-07-20 12:00:00,112.72,112.91,112.67,112.89,8723.0,105.9413,106.1199,105.8943,106.1011,8723.0
2023-07-20 12:10:00,112.86,113.08,112.83,112.83,7756.0,106.0729,106.2797,106.0447,106.0447,7756.0
2023-07-20 12:20:00,112.88,112.88,112.41,112.41,13901.0,106.0917,106.0917,105.65,105.65,13901.0
2023-07-20 12:30:00,112.46,112.49,112.21,112.23,9658.0,105.697,105.7252,105.462,105.4808,9658.0
2023-07-20 12:40:00,112.25,112.4,112.24,112.39,8522.0,105.4996,105.6406,105.4902,105.6312,8522.0
2023-07-20 12:50:00,112.42,112.52,112.24,112.31,6942.0,105.6594,105.7534,105.4902,105.556,6942.0
2023-07-20 13:00:00,112.29,112.44,112.2,112.25,5874.0,105.5372,105.6782,105.4526,105.4996,5874.0
2023-07-20 13:10:00,112.28,112.5,112.23,112.27,9144.0,105.5278,105.7346,105.4808,105.5184,9144.0
2023-07-20 13:20:00,112.26,112.7,112.26,112.7,8965.0,105.509,105.9225,105.509,105.9225,8965.0
2023-07-20 13:30:00,112.62,112.72,112.46,112.48,7154.0,105.8473,105.9413,105.697,105.7158,7154.0
2023-07-20 13:40:00,112.44,112.57,112.44,112.51,5465.0,105.6782,105.8003,105.6782,105.744,5465.0
2023-07-20 13:50:00,112.49,112.52,112.28,112.31,9078.0,105.7252,105.7534,105.5278,105.556,9078.0
2023-07-20 14:00:00,112.27,112.27,112.02,112.19,8084.0,105.5184,105.5184,105.2834,105.4432,8084.0
2023-07-20 14:10:00,112.12,112.28,112.06,112.08,7451.0,105.3774,105.5278,105.321,105.3398,7451.0
2023-07-20 14:20:00,112.01,112.03,111.68,111.68,14796.0,105.274,105.2928,104.9639,104.9639,14796.0
2023-07-20 14:30:00,111.72,111.91,111.62,111.81,9984.0,105.0015,105.18,104.9075,105.0861,9984.0
2023-07-20 14:40:00,111.82,111.91,111.71,111.84,9261.0,105.0955,105.18,104.9921,105.1142,9261.0
2023-07-20 14:50:00,111.86,111.95,111.5,111.52,13996.0,105.133,105.2176,104.7947,104.8135,13996.0
2023-07-20 15:00:00,111.57,111.68,111.11,111.12,16742.0,104.8605,104.9639,104.4281,104.4375,16742.0
2023-07-20 15:10:00,111.12,111.22,110.82,110.82,19691.0,104.4375,104.5315,104.1556,104.1556,19691.0
2023-07-20 15:20:00,110.8,111.09,110.68,111.06,26317.0,104.1368,104.4094,104.024,104.3812,26317.0
2023-07-20 15:30:00,111.07,111.7,111.05,111.48,36380.0,104.3906,104.9827,104.3718,104.7759,36380.0
2023-07-20 15:40:00,111.51,111.72,111.5,111.54,39832.0,104.8041,105.0015,104.7947,104.8323,39832.0
2023-07-20 15:50:00,111.56,111.79,111.42,111.42,157441.0,104.8511,105.0673,104.7195,104.7195,157441.0
2023-07-21 09:30:00,113.07,113.44,112.69,112.8,41744.0,106.2703,106.618,105.9131,106.0165,41744.0
2023-07-21 09:40:00,112.87,112.88,112.02,112.1,11516.0,106.0823,106.0917,105.2834,105.3586,11516.0
2023-07-21 09:50:00,112.18,112.18,111.81,111.95,8125.0,105.4338,105.4338,105.0861,105.2176,8125.0
2023-07-21 10:00:00,112.02,112.16,111.63,112.09,7096.0,105.2834,105.415,104.9169,105.3492,7096.0
2023-07-21 10:10:00,112.12,112.5,112.12,112.45,4960.0,105.3774,105.7346,105.3774,105.6876,4960.0
2023-07-21 10:20:00,112.37,112.47,111.9,111.9,6905.0,105.6124,105.7064,105.1706,105.1706,6905.0
2023-07-21 10:30:00,111.94,112.17,111.93,112.12,7536.0,105.2082,105.4244,105.1988,105.3774,7536.0
2023-07-21 10:40:00,112.1,112.61,111.99,112.51,15891.0,105.3586,105.8379,105.2552,105.744,15891.0
2023-07-21 10:50:00,112.56,112.69,112.4,112.62,11098.0,105.791,105.9131,105.6406,105.8473,11098.0
2023-07-21 11:00:00,112.67,112.86,112.49,112.86,7118.0,105.8943,106.0729,105.7252,106.0729,7118.0
2023-07-21 11:10:00,112.75,113.13,112.75,113.05,11731.0,105.9695,106.3267,105.9695,106.2515,11731.0
2023-07-21 11:20:00,113.01,113.18,112.97,113.07,13204.0,106.2139,106.3737,106.1763,106.2703,13204.0
2023-07-21 11:30:00,113.08,113.11,112.87,112.98,10767.0,106.2797,106.3079,106.0823,106.1857,10767.0
2023-07-21 11:40:00,113.02,113.28,112.87,113.23,15139.0,106.2233,106.4677,106.0823,106.4207,15139.0
2023-07-21 11:50:00,113.24,113.38,113.06,113.37,14948.0,106.4301,106.5616,106.2609,106.5522,14948.0
2023-07-21 12:00:00,113.33,113.36,113.16,113.18,7860.0,106.5146,106.5428,106.3549,106.3737,7860.0
2023-07-21 12:10:00,113.17,113.6,113.17,113.6,12141.0,106.3643,106.7684,106.3643,106.7684,12141.0
2023-07-21 12:20:00,113.63,114.05,113.63,113.82,15130.0,106.7966,107.1913,106.7966,106.9752,15130.0
2023-07-21 12:30:00,113.82,113.85,113.56,113.7,9864.0,106.9752,107.0034,106.7308,106.8624,9864.0
2023-07-21 12:40:00,113.65,113.74,113.47,113.65,10746.0,106.8154,106.9,106.6462,106.8154,10746.0
2023-07-21 12:50:00,113.68,113.88,113.65,113.83,7935.0,106.8436,107.0316,106.8154,106.9846,7935.0
2023-07-21 13:00:00,113.83,113.89,113.71,113.89,4830.0,106.9846,107.041,106.8718,107.041,4830.0
2023-07-21 13:10:00,113.93,114.04,113.87,114.01,15090.0,107.0786,107.1819,107.0222,107.1538,15090.0
2023-07-21 13:20:00,113.96,114.04,113.84,114.0,11638.0,107.1068,107.1819,106.994,107.1444,11638.0
2023-07-21 13:30:00,114.0,114.2,113.98,114.2,12453.0,107.1444,107.3323,107.1256,107.3323,12453.0
2023-07-21 13:40:00,114.14,114.32,114.12,114.32,7281.0,107.2759,107.4451,107.2571,107.4451,7281.0
2023-07-21 13:50:00,114.33,114.42,114.31,114.37,7125.0,107.4545,107.5391,107.4357,107.4921,7125.0
2023-07-21 14:00:00,114.33,114.35,113.9,113.94,9810.0,107.4545,107.4733,107.0504,107.088,9810.0
2023-07-21 14:10:00,113.94,113.98,113.81,113.87,7015.0,107.088,107.1256,106.9658,107.0222,7015.0
2023-07-21 14:20:00,113.84,113.93,113.71,113.71,9086.0,106.994,107.0786,106.8718,106.8718,9086.0
2023-07-21 14:30:00,113.71,113.89,113.65,113.84,12738.0,106.8718,107.041,106.8154,106.994,12738.0
2023-07-21 14:40:00,113.89,114.03,113.84,113.98,5626.0,107.041,107.1725,106.994,107.1256,5626.0
2023-07-21 14:50:00,113.96,114.07,113.83,113.85,13005.0,107.1068,107.2101,106.9846,107.0034,13005.0
2023-07-21 15:00:00,113.82,113.86,113.45,113.45,10929.0,106.9752,107.0128,106.6274,106.6274,10929.0
2023-07-21 15:10:00,113.45,113.51,113.33,113.51,13206.0,106.6274,106.6838,106.5146,106.6838,13206.0
2023-07-21 15:20:00,113.5,113.58,113.29,113.36,20822.0,106.6744,106.7496,106.4771,106.5428,20822.0
2023-07-21 15:30:00,113.37,113.59,113.22,113.52,37637.0,106.5522,106.759,106.4113,106.6932,37637.0
2023-07-21 15:40:00,113.51,113.58,113.23,113.33,33121.0,106.6838,106.7496,106.4207,106.5146,33121.0
2023-07-21 15:50:00,113.3,113.38,112.94,112.97,192706.0,106.4864,106.5616,106.1481,106.1763,192706.0
2023-07-24 09:30:00,112.83,114.5,112.83,114.15,34774.0,106.0447,107.6143,106.0447,107.2853,34774.0
2023-07-24 09:40:00,114.11,114.64,113.55,113.73,14859.0,107.2477,107.7459,106.7214,106.8906,14859.0
2023-07-24 09:50:00,113.78,113.78,112.99,113.32,5063.0,106.9376,106.9376,106.1951,106.5052,5063.0
2023-07-24 10:00:00,113.35,113.73,113.35,113.59,16754.0,106.5334,106.8906,106.5334,106.759,16754.0
2023-07-24 10:10:00,113.59,113.83,113.51,113.67,21325.0,106.759,106.9846,106.6838,106.8342,21325.0
2023-07-24 10:20:00,113.65,113.74,113.21,113.52,12988.0,106.8154,106.9,106.4019,106.6932,12988.0
2023-07-24 10:30:00,113.54,113.64,113.34,113.52,12432.0,106.712,106.806,106.524,106.6932,12432.0
2023-07-24 10:40:00,113.59,113.59,113.43,113.5,7053.0,106.759,106.759,106.6086,106.6744,7053.0
2023-07-24 10:50:00,113.51,113.51,113.15,113.16,5644.0,106.6838,106.6838,106.3455,106.3549,5644.0
2023-07-24 11:00:00,113.15,113.15,112.49,112.56,11676.0,106.3455,106.3455,105.7252,105.791,11676.0
2023-07-24 11:10:00,112.58,112.86,112.57,112.83,6371.0,105.8097,106.0729,105.8003,106.0447,6371.0
2023-07-24 11:20:00,112.79,112.91,112.61,112.64,7627.0,106.0071,106.1199,105.8379,105.8661,7627.0
2023-07-24 11:30:00,112.6,112.61,112.28,112.32,10369.0,105.8285,105.8379,105.5278,105.5654,10369.0
2023-07-24 11:40:00,112.34,112.55,112.28,112.5,9396.0,105.5842,105.7816,105.5278,105.7346,9396.0
2023-07-24 11:50:00,112.51,112.83,112.5,112.83,9580.0,105.744,106.0447,105.7346,106.0447,9580.0
2023-07-24 12:00:00,112.83,112.98,112.79,112.81,9124.0,106.0447,106.1857,106.0071,106.0259,9124.0
2023-07-24 12:10:00,112.78,112.95,112.72,112.9,17577.0,105.9977,106.1575,105.9413,106.1105,17577.0
2023-07-24 12:20:00,112.9,112.91,112.62,112.9,9531.0,106.1105,106.1199,105.8473,106.1105,9531.0
2023-07-24 12:30:00,112.95,113.0,112.78,112.79,3654.0,106.1575,106.2045,105.9977,106.0071,3654.0
2023-07-24 12:40:00,112.73,112.79,112.64,112.69,6034.0,105.9507,106.0071,105.8661,105.9131,6034.0
2023-07-24 12:50:00,112.69,112.87,112.62,112.75,4072.0,105.9131,106.0823,105.8473,105.9695,4072.0
2023-07-24 13:00:00,112.75,112.78,112.59,112.74,6879.0,105.9695,105.9977,105.8191,105.9601,6879.0
2023-07-24 13:10:00,112.72,112.86,112.64,112.64,4170.0,105.9413,106.0729,105.8661,105.8661,4170.0
2023-07-24 13:20:00,112.64,112.73,112.59,112.7,8934.0,105.8661,105.9507,105.8191,105.9225,8934.0
2023-07-24 13:30:00,112.71,112.76,112.58,112.75,5322.0,105.9319,105.9789,105.8097,105.9695,5322.0
2023-07-24 13:40:00,112.71,112.86,112.68,112.73,6318.0,105.9319,106.0729,105.9037,105.9507,6318.0
2023-07-24 13:50:00,112.72,112.77,112.62,112.71,10469.0,105.9413,105.9883,105.8473,105.9319,10469.0
2023-07-24 14:00:00,112.72,112.94,112.7,112.88,10091.0,105.9413,106.1481,105.9225,106.0917,10091.0
2023-07-24 14:10:00,112.89,112.9,112.78,112.79,7545.0,106.1011,106.1105,105.9977,106.0071,7545.0
2023-07-24 14:20:00,112.8,112.86,112.71,112.71,5767.0,106.0165,106.0729,105.9319,105.9319,5767.0
2023-07-24 14:30:00,112.72,112.77,112.56,112.62,9472.0,105.9413,105.9883,105.791,105.8473,9472.0
2023-07-24 14:40:00,112.62,112.64,112.44,112.56,11532.0,105.8473,105.8661,105.6782,105.791,11532.0
2023-07-24 14:50:00,112.59,112.6,112.35,112.36,12749.0,105.8191,105.8285,105.5936,105.603,12749.0
2023-07-24 15:00:00,112.35,112.53,112.32,112.46,14463.0,105.5936,105.7628,105.5654,105.697,14463.0
2023-07-24 15:10:00,112.45,112.55,112.39,112.51,9673.0,105.6876,105.7816,105.6312,105.744,9673.0
2023-07-24 15:20:00,112.52,112.56,112.23,112.23,11262.0,105.7534,105.791,105.4808,105.4808,11262.0
2023-07-24 15:30:00,112.23,112.35,112.12,112.12,13767.0,105.4808,105.5936,105.3774,105.3774,13767.0
2023-07-24 15:40:00,112.1,112.31,112.1,112.24,54283.0,105.3586,105.556,105.3586,105.4902,54283.0
2023-07-24 15:50:00,112.26,112.61,112.0,112.6,127280.0,105.509,105.8379,105.2646,105.8285,127280.0
2023-07-25 09:30:00,113.01,113.37,112.83,112.99,30418.0,106.2139,106.5522,106.0447,106.1951,30418.0
2023-07-25 09:40:00,113.07,113.23,112.63,112.74,11219.0,106.2703,106.4207,105.8567,105.9601,11219.0
2023-07-25 09:50:00,112.69,113.21,112.67,113.1,18706.0,105.9131,106.4019,105.8943,106.2985,18706.0
2023-07-25 10:00:00,113.11,113.35,112.97,113.3,41466.0,106.3079,106.5334,106.1763,106.4864,41466.0
2023-07-25 10:10:00,113.32,113.67,113.29,113.43,47506.0,106.5052,106.8342,106.4771,106.6086,47506.0
2023-07-25 10:20:00,113.42,113.67,113.24,113.25,23886.0,106.5992,106.8342,106.4301,106.4395,23886.0
2023-07-25 10:30:00,113.27,113.41,113.16,113.22,11396.0,106.4583,106.5898,106.3549,106.4113,11396.0
2023-07-25 10:40:00,113.19,113.41,113.18,113.22,23842.0,106.3831,106.5898,106.3737,106.4113,23842.0
2023-07-25 10:50:00,113.21,113.21,112.95,113.04,16287.0,106.4019,106.4019,106.1575,106.2421,16287.0
2023-07-25 11:00:00,113.01,113.06,112.8,112.96,8323.0,106.2139,106.2609,106.0165,106.1669,8323.0
2023-07-25 11:10:00,112.96,113.23,112.94,113.19,7253.0,106.1669,106.4207,106.1481,106.3831,7253.0
2023-07-25 11:20:00,113.21,113.44,113.21,113.41,14889.0,106.4019,106.618,106.4019,106.5898,14889.0
2023-07-25 11:30:00,113.41,113.44,113.17,113.21,31554.0,106.5898,106.618,106.3643,106.4019,31554.0
2023-07-25 11:40:00,113.22,113.46,113.18,113.39,33922.0,106.4113,106.6368,106.3737,106.571,33922.0
2023-07-25 11:50:00,113.36,113.36,113.01,113.2,13406.0,106.5428,106.5428,106.2139,106.3925,13406.0
2023-07-25 12:00:00,113.22,113.23,112.93,113.04,9948.0,106.4113,106.4207,106.1387,106.2421,9948.0
2023-07-25 12:10:00,113.03,113.14,112.99,113.1,11794.0,106.2327,106.3361,106.1951,106.2985,11794.0
2023-07-25 12:20:00,113.1,113.13,113.01,113.04,7271.0,106.2985,106.3267,106.2139,106.2421,7271.0
2023-07-25 12:30:00,113.05,113.22,112.97,113.16,12751.0,106.2515,106.4113,106.1763,106.3549,12751.0
2023-07-25 12:40:00,113.17,113.28,113.1,113.11,10770.0,106.3643,106.4677,106.2985,106.3079,10770.0
2023-07-25 12:50:00,113.18,113.24,113.12,113.16,10455.0,106.3737,106.4301,106.3173,106.3549,10455.0
2023-07-25 13:00:00,113.18,113.25,112.99,113.09,9366.0,106.3737,106.4395,106.1951,106.2891,9366.0
2023-07-25 13:10:00,113.09,113.18,113.03,113.13,8108.0,106.2891,106.3737,106.2327,106.3267,8108.0
2023-07-25 13:20:00,113.22,113.23,113.03,113.08,6883.0,106.4113,106.4207,106.2327,106.2797,6883.0
2023-07-25 13:30:00,113.11,113.23,113.11,113.22,9634.0,106.3079,106.4207,106.3079,106.4113,9634.0
2023-07-25 13:40:00,113.21,113.26,113.1,113.21,12032.0,106.4019,106.4489,106.2985,106.4019,12032.0
2023-07-25 13:50:00,113.22,113.27,113.09,113.1,6538.0,106.4113,106.4583,106.2891,106.2985,6538.0
2023-07-25 14:00:00,113.08,113.08,112.83,112.86,12381.0,106.2797,106.2797,106.0447,106.0729,12381.0
2023-07-25 14:10:00,112.82,112.98,112.82,112.95,9040.0,106.0353,106.1857,106.0353,106.1575,9040.0
2023-07-25 14:20:00,112.94,113.22,112.92,113.18,13684.0,106.1481,106.4113,106.1293,106.3737,13684.0
2023-07-25 14:30:00,113.18,113.36,113.16,113.24,25418.0,106.3737,106.5428,106.3549,106.4301,25418.0
2023-07-25 14:40:00,113.23,113.26,113.07,113.07,20455.0,106.4207,106.4489,106.2703,106.2703,20455.0
2023-07-25 14:50:00,113.04,113.2,112.94,112.97,15908.0,106.2421,106.3925,106.1481,106.1763,15908.0
2023-07-25 15:00:00,112.99,113.29,112.99,113.24,16401.0,106.1951,106.4771,106.1951,106.4301,16401.0
2023-07-25 15:10:00,113.24,113.31,113.16,113.16,21452.0,106.4301,106.4958,106.3549,106.3549,21452.0
2023-07-25 15:20:00,113.16,113.23,113.02,113.04,26468.0,106.3549,106.4207,106.2233,106.2421,26468.0
2023-07-25 15:30:00,113.03,113.23,112.87,113.11,50250.0,106.2327,106.4207,106.0823,106.3079,50250.0
2023-07-25 15:40:00,113.11,113.21,113.04,113.15,40533.0,106.3079,106.4019,106.2421,106.3455,40533.0
2023-07-25 15:50:00,113.14,113.14,112.77,112.88,175473.0,106.3361,106.3361,105.9883,106.0917,175473.0
2023-07-26 09:30:00,111.47,112.48,111.25,112.36,29402.0,104.7665,105.7158,104.5597,105.603,29402.0
2023-07-26 09:40:00,112.42,113.04,112.41,112.71,7863.0,105.6594,106.2421,105.65,105.9319,7863.0
2023-07-26 09:50:00,112.75,112.88,112.47,112.47,7412.0,105.9695,106.0917,105.7064,105.7064,7412.0
2023-07-26 10:00:00,112.45,112.83,112.33,112.75,6352.0,105.6876,106.0447,105.5748,105.9695,6352.0
2023-07-26 10:10:00,112.69,113.26,112.62,113.22,19562.0,105.9131,106.4489,105.8473,106.4113,19562.0
2023-07-26 10:20:00,113.22,113.65,113.03,113.48,37766.0,106.4113,106.8154,106.2327,106.6556,37766.0
2023-07-26 10:30:00,113.51,113.66,113.31,113.37,10281.0,106.6838,106.8248,106.4958,106.5522,10281.0
2023-07-26 10:40:00,113.41,113.44,113.0,113.15,33272.0,106.5898,106.618,106.2045,106.3455,33272.0
2023-07-26 10:50:00,113.12,113.12,112.81,112.86,11515.0,106.3173,106.3173,106.0259,106.0729,11515.0
2023-07-26 11:00:00,112.83,112.83,112.4,112.77,9105.0,106.0447,106.0447,105.6406,105.9883,9105.0
2023-07-26 11:10:00,112.75,112.76,112.12,112.21,14843.0,105.9695,105.9789,105.3774,105.462,14843.0
2023-07-26 11:20:00,112.24,112.25,111.76,111.95,11163.0,105.4902,105.4996,105.0391,105.2176,11163.0
2023-07-26 11:30:00,111.97,112.23,111.96,112.16,9388.0,105.2364,105.4808,105.227,105.415,9388.0
2023-07-26 11:40:00,112.16,112.31,112.05,112.22,18786.0,105.415,105.556,105.3116,105.4714,18786.0
2023-07-26 11:50:00,112.22,112.22,111.94,112.09,19176.0,105.4714,105.4714,105.2082,105.3492,19176.0
2023-07-26 12:00:00,112.07,112.15,111.98,112.13,11196.0,105.3304,105.4056,105.2458,105.3868,11196.0
2023-07-26 12:10:00,112.15,112.17,112.07,112.13,27988.0,105.4056,105.4244,105.3304,105.3868,27988.0
2023-07-26 12:20:00,112.12,112.12,111.84,111.84,12284.0,105.3774,105.3774,105.1142,105.1142,12284.0
2023-07-26 12:30:00,111.84,111.93,111.75,111.79,8844.0,105.1142,105.1988,105.0297,105.0673,8844.0
2023-07-26 12:40:00,111.87,111.89,111.6,111.63,11398.0,105.1424,105.1612,104.8887,104.9169,11398.0
2023-07-26 12:50:00,111.66,111.69,111.46,111.49,10238.0,104.9451,104.9733,104.7571,104.7853,10238.0
2023-07-26 13:00:00,111.5,111.75,111.46,111.7,7484.0,104.7947,105.0297,104.7571,104.9827,7484.0
2023-07-26 13:10:00,111.76,111.85,111.63,111.79,6935.0,105.0391,105.1236,104.9169,105.0673,6935.0
2023-07-26 13:20:00,111.78,111.87,111.71,111.86,6690.0,105.0579,105.1424,104.9921,105.133,6690.0
2023-07-26 13:30:00,111.88,112.14,111.82,112.14,9888.0,105.1518,105.3962,105.0955,105.3962,9888.0
2023-07-26 13:40:00,112.12,112.15,112.01,112.09,20546.0,105.3774,105.4056,105.274,105.3492,20546.0
2023-07-26 13:50:00,112.11,112.12,111.98,112.04,10294.0,105.368,105.3774,105.2458,105.3022,10294.0
2023-07-26 14:00:00,111.99,112.16,111.89,112.15,27547.0,105.2552,105.415,105.1612,105.4056,27547.0
2023-07-26 14:10:00,112.15,112.31,112.12,112.19,10633.0,105.4056,105.556,105.3774,105.4432,10633.0
2023-07-26 14:20:00,112.21,112.27,111.91,112.06,9777.0,105.462,105.5184,105.18,105.321,9777.0
2023-07-26 14:30:00,112.04,113.0,112.04,112.91,16231.0,105.3022,106.2045,105.3022,106.1199,16231.0
2023-07-26 14:40:00,112.91,114.06,112.8,113.42,150754.0,106.1199,107.2007,106.0165,106.5992,150754.0
2023-07-26 14:50:00,113.42,113.59,113.19,113.33,56895.0,106.5992,106.759,106.3831,106.5146,56895.0
2023-07-26 15:00:00,113.33,113.36,112.36,112.55,34490.0,106.5146,106.5428,105.603,105.7816,34490.0
2023-07-26 15:10:00,112.55,112.6,112.17,112.31,17991.0,105.7816,105.8285,105.4244,105.556,17991.0
2023-07-26 15:20:00,112.35,112.71,112.28,112.68,19037.0,105.5936,105.9319,105.5278,105.9037,19037.0
2023-07-26 15:30:00,112.66,113.03,112.51,113.03,26233.0,105.8849,106.2327,105.744,106.2327,26233.0
2023-07-26 15:40:00,113.03,113.3,112.96,113.16,73037.0,106.2327,106.4864,106.1669,106.3549,73037.0
2023-07-26 15:50:00,113.13,113.13,112.49,112.69,154661.0,106.3267,106.3267,105.7252,105.9131,154661.0
2023-07-27 09:30:00,114.93,115.51,114.74,115.11,49782.0,108.0184,108.5635,107.8399,108.1876,49782.0
2023-07-27 09:40:00,115.18,115.37,114.88,115.23,53191.0,108.2534,108.432,107.9714,108.3004,53191.0
2023-07-27 09:50:00,115.33,115.36,114.96,115.15,32478.0,108.3944,108.4226,108.0466,108.2252,32478.0
2023-07-27 10:00:00,115.1,115.15,114.75,115.09,51458.0,108.1782,108.2252,107.8492,108.1688,51458.0
2023-07-27 10:10:00,115.09,115.21,114.72,114.72,33112.0,108.1688,108.2816,107.8211,107.8211,33112.0
2023-07-27 10:20:00,114.66,114.78,113.86,113.95,31162.0,107.7647,107.8774,107.0128,107.0974,31162.0
2023-07-27 10:30:00,113.89,114.51,113.82,114.5,26718.0,107.041,107.6237,106.9752,107.6143,26718.0
2023-07-27 10:40:00,114.5,114.87,114.38,114.62,66278.0,107.6143,107.962,107.5015,107.7271,66278.0
2023-07-27 10:50:00,114.62,114.62,114.19,114.26,44823.0,107.7271,107.7271,107.3229,107.3887,44823.0
2023-07-27 11:00:00,114.32,114.56,114.27,114.33,47009.0,107.4451,107.6707,107.3981,107.4545,47009.0
2023-07-27 11:10:00,114.36,114.74,114.21,114.68,48964.0,107.4827,107.8399,107.3417,107.7835,48964.0
2023-07-27 11:20:00,114.67,114.9,114.5,114.63,57174.0,107.7741,107.9902,107.6143,107.7365,57174.0
2023-07-27 11:30:00,114.71,114.91,114.69,114.88,45862.0,107.8117,107.9996,107.7929,107.9714,45862.0
2023-07-27 11:40:00,114.95,114.95,114.42,114.42,10843.0,108.0372,108.0372,107.5391,107.5391,10843.0
2023-07-27 11:50:00,114.45,114.59,114.43,114.49,7590.0,107.5673,107.6989,107.5485,107.6049,7590.0
2023-07-27 12:00:00,114.55,114.85,114.51,114.76,16032.0,107.6613,107.9432,107.6237,107.8586,16032.0
2023-07-27 12:10:00,114.76,114.95,114.73,114.76,20623.0,107.8586,108.0372,107.8305,107.8586,20623.0
2023-07-27 12:20:00,114.73,114.8,114.64,114.78,8483.0,107.8305,107.8962,107.7459,107.8774,8483.0
2023-07-27 12:30:00,114.8,114.84,114.5,114.59,41132.0,107.8962,107.9338,107.6143,107.6989,41132.0
2023-07-27 12:40:00,114.6,114.61,114.44,114.47,14091.0,107.7083,107.7177,107.5579,107.5861,14091.0
2023-07-27 12:50:00,114.49,114.5,114.19,114.35,10063.0,107.6049,107.6143,107.3229,107.4733,10063.0
2023-07-27 13:00:00,114.36,114.44,113.96,114.18,20855.0,107.4827,107.5579,107.1068,107.3135,20855.0
2023-07-27 13:10:00,114.18,114.18,113.61,113.78,29735.0,107.3135,107.3135,106.7778,106.9376,29735.0
2023-07-27 13:20:00,113.75,113.82,113.54,113.6,8473.0,106.9094,106.9752,106.712,106.7684,8473.0
2023-07-27 13:30:00,113.58,113.75,113.48,113.53,14682.0,106.7496,106.9094,106.6556,106.7026,14682.0
2023-07-27 13:40:00,113.56,113.77,113.56,113.56,20172.0,106.7308,106.9282,106.7308,106.7308,20172.0
2023-07-27 13:50:00,113.57,113.61,113.2,113.34,27987.0,106.7402,106.7778,106.3925,106.524,27987.0
2023-07-27 14:00:00,113.3,113.33,112.75,112.82,11874.0,106.4864,106.5146,105.9695,106.0353,11874.0
2023-07-27 14:10:00,112.79,112.81,112.43,112.59,16060.0,106.0071,106.0259,105.6688,105.8191,16060.0
2023-07-27 14:20:00,112.61,112.68,112.09,112.14,18806.0,105.8379,105.9037,105.3492,105.3962,18806.0
2023-07-27 14:30:00,112.14,112.25,111.67,111.79,47902.0,105.3962,105.4996,104.9545,105.0673,47902.0
2023-07-27 14:40:00,111.78,112.05,111.77,111.93,17064.0,105.0579,105.3116,105.0485,105.1988,17064.0
2023-07-27 14:50:00,111.92,111.97,111.6,111.68,22407.0,105.1894,105.2364,104.8887,104.9639,22407.0
2023-07-27 15:00:00,111.67,111.9,111.58,111.9,35947.0,104.9545,105.1706,104.8699,105.1706,35947.0
2023-07-27 15:10:00,111.92,112.38,111.92,112.29,27160.0,105.1894,105.6218,105.1894,105.5372,27160.0
2023-07-27 15:20:00,112.3,112.3,111.83,111.92,24242.0,105.5466,105.5466,105.1049,105.1894,24242.0
2023-07-27 15:30:00,111.92,112.21,111.89,112.07,24445.0,105.1894,105.462,105.1612,105.3304,24445.0
2023-07-27 15:40:00,112.1,112.2,111.85,111.99,33554.0,105.3586,105.4526,105.1236,105.2552,33554.0
2023-07-27 15:50:00,112.02,112.6,112.02,112.49,105852.0,105.2834,105.8285,105.2834,105.7252,105852.0
2023-07-28 09:30:00,114.56,114.56,113.43,113.64,18166.0,107.6707,107.6707,106.6086,106.806,18166.0
2023-07-28 09:40:00,113.69,114.33,113.65,114.1,12917.0,106.853,107.4545,106.8154,107.2383,12917.0
2023-07-28 09:50:00,114.1,114.28,114.05,114.07,9933.0,107.2383,107.4075,107.1913,107.2101,9933.0
2023-07-28 10:00:00,114.16,114.51,114.1,114.34,17892.0,107.2947,107.6237,107.2383,107.4639,17892.0
2023-07-28 10:10:00,114.28,114.81,114.28,114.77,9603.0,107.4075,107.9056,107.4075,107.868,9603.0
2023-07-28 10:20:00,114.72,114.72,114.13,114.16,11484.0,107.8211,107.8211,107.2665,107.2947,11484.0
2023-07-28 10:30:00,114.25,114.56,114.24,114.39,7092.0,107.3793,107.6707,107.3699,107.5109,7092.0
2023-07-28 10:40:00,114.4,114.4,114.07,114.29,37845.0,107.5203,107.5203,107.2101,107.4169,37845.0
2023-07-28 10:50:00,114.36,114.36,114.11,114.23,14428.0,107.4827,107.4827,107.2477,107.3605,14428.0
2023-07-28 11:00:00,114.23,114.38,114.22,114.33,17571.0,107.3605,107.5015,107.3511,107.4545,17571.0
2023-07-28 11:10:00,114.32,114.52,114.26,114.3,77558.0,107.4451,107.6331,107.3887,107.4263,77558.0
2023-07-28 11:20:00,114.32,114.54,114.28,114.52,28148.0,107.4451,107.6519,107.4075,107.6331,28148.0
2023-07-28 11:30:00,114.48,114.5,114.33,114.33,15152.0,107.5955,107.6143,107.4545,107.4545,15152.0
2023-07-28 11:40:00,114.32,114.44,114.18,114.4,32072.0,107.4451,107.5579,107.3135,107.5203,32072.0
2023-07-28 11:50:00,114.42,114.46,114.28,114.42,14293.0,107.5391,107.5767,107.4075,107.5391,14293.0
2023-07-28 12:00:00,114.44,114.47,114.18,114.41,7158.0,107.5579,107.5861,107.3135,107.5297,7158.0
2023-07-28 12:10:00,114.42,114.56,114.42,114.45,20442.0,107.5391,107.6707,107.5391,107.5673,20442.0
2023-07-28 12:20:00,114.49,114.53,114.33,114.42,11185.0,107.6049,107.6425,107.4545,107.5391,11185.0
2023-07-28 12:30:00,114.37,114.42,114.22,114.29,7494.0,107.4921,107.5391,107.3511,107.4169,7494.0
2023-07-28 12:40:00,114.32,114.37,114.23,114.23,3000.0,107.4451,107.4921,107.3605,107.3605,3000.0
2023-07-28 12:50:00,114.25,114.32,114.12,114.17,8656.0,107.3793,107.4451,107.2571,107.3041,8656.0
2023-07-28 13:00:00,114.15,114.17,113.75,113.75,19063.0,107.2853,107.3041,106.9094,106.9094,19063.0
2023-07-28 13:10:00,113.74,113.82,113.67,113.69,3974.0,106.9,106.9752,106.8342,106.853,3974.0
2023-07-28 13:20:00,113.7,113.76,113.56,113.71,5430.0,106.8624,106.9188,106.7308,106.8718,5430.0
2023-07-28 13:30:00,113.69,113.86,113.59,113.78,7137.0,106.853,107.0128,106.759,106.9376,7137.0
2023-07-28 13:40:00,113.76,113.76,113.41,113.52,16284.0,106.9188,106.9188,106.5898,106.6932,16284.0
2023-07-28 13:50:00,113.57,114.03,113.57,113.96,4515.0,106.7402,107.1725,106.7402,107.1068,4515.0
2023-07-28 14:00:00,113.99,114.09,113.92,113.92,7709.0,107.135,107.2289,107.0692,107.0692,7709.0
2023-07-28 14:10:00,113.9,113.96,113.8,113.93,5472.0,107.0504,107.1068,106.9564,107.0786,5472.0
2023-07-28 14:20:00,113.97,114.15,113.96,114.11,4656.0,107.1162,107.2853,107.1068,107.2477,4656.0
2023-07-28 14:30:00,114.11,114.16,113.93,113.95,5953.0,107.2477,107.2947,107.0786,107.0974,5953.0
2023-07-28 14:40:00,113.97,114.22,113.96,114.09,10879.0,107.1162,107.3511,107.1068,107.2289,10879.0
2023-07-28 14:50:00,114.09,114.21,113.99,114.06,8180.0,107.2289,107.3417,107.135,107.2007,8180.0
2023-07-28 15:00:00,114.08,114.45,113.98,114.45,14561.0,107.2195,107.5673,107.1256,107.5673,14561.0
2023-07-28 15:10:00,114.46,114.5,114.4,114.42,25460.0,107.5767,107.6143,107.5203,107.5391,25460.0
2023-07-28 15:20:00,114.39,114.43,114.17,114.25,30199.0,107.5109,107.5485,107.3041,107.3793,30199.0
2023-07-28 15:30:00,114.23,114.47,114.2,114.28,17658.0,107.3605,107.5861,107.3323,107.4075,17658.0
2023-07-28 15:40:00,114.28,114.3,113.99,114.07,52377.0,107.4075,107.4263,107.135,107.2101,52377.0
2023-07-28 15:50:00,114.06,114.44,113.95,114.15,141783.0,107.2007,107.5579,107.0974,107.2853,141783.0
2023-07-31 09:30:00,114.27,114.89,114.25,114.44,39880.0,107.3981,107.9808,107.3793,107.5579,39880.0
2023-07-31 09:40:00,114.4,114.82,114.35,114.81,19540.0,107.5203,107.915,107.4733,107.9056,19540.0
2023-07-31 09:50:00,114.82,114.88,114.14,114.48,21107.0,107.915,107.9714,107.2759,107.5955,21107.0
2023-07-31 10:00:00,114.48,114.8,114.16,114.74,14154.0,107.5955,107.8962,107.2947,107.8399,14154.0
2023-07-31 10:10:00,114.69,115.14,114.68,115.13,17589.0,107.7929,108.2158,107.7835,108.2064,17589.0
2023-07-31 10:20:00,115.04,115.05,114.89,114.92,10255.0,108.1218,108.1312,107.9808,108.009,10255.0
2023-07-31 10:30:00,114.96,114.98,114.61,114.83,8764.0,108.0466,108.0654,107.7177,107.9244,8764.0
2023-07-31 10:40:00,114.82,114.89,114.63,114.89,7101.0,107.915,107.9808,107.7365,107.9808,7101.0
2023-07-31 10:50:00,114.86,114.97,114.78,114.78,18295.0,107.9526,108.056,107.8774,107.8774,18295.0
2023-07-31 11:00:00,114.86,115.0,114.83,114.98,7513.0,107.9526,108.0842,107.9244,108.0654,7513.0
2023-07-31 11:10:00,114.95,115.02,114.78,114.86,8841.0,108.0372,108.103,107.8774,107.9526,8841.0
2023-07-31 11:20:00,114.9,114.9,114.65,114.72,6653.0,107.9902,107.9902,107.7553,107.8211,6653.0
2023-07-31 11:30:00,114.71,114.77,114.51,114.76,7004.0,107.8117,107.868,107.6237,107.8586,7004.0
2023-07-31 11:40:00,114.76,114.87,114.7,114.83,6588.0,107.8586,107.962,107.8023,107.9244,6588.0
2023-07-31 11:50:00,114.81,114.81,114.58,114.67,8277.0,107.9056,107.9056,107.6895,107.7741,8277.0
2023-07-31 12:00:00,114.72,114.74,114.63,114.73,8018.0,107.8211,107.8399,107.7365,107.8305,8018.0
2023-07-31 12:10:00,114.73,114.83,114.66,114.8,5160.0,107.8305,107.9244,107.7647,107.8962,5160.0
2023-07-31 12:20:00,114.82,114.91,114.79,114.88,8707.0,107.915,107.9996,107.8868,107.9714,8707.0
2023-07-31 12:30:00,114.87,114.98,114.79,114.97,6079.0,107.962,108.0654,107.8868,108.056,6079.0
2023-07-31 12:40:00,114.94,114.94,114.81,114.87,5800.0,108.0278,108.0278,107.9056,107.962,5800.0
2023-07-31 12:50:00,114.85,114.88,114.65,114.75,6797.0,107.9432,107.9714,107.7553,107.8492,6797.0
2023-07-31 13:00:00,114.7,114.79,114.56,114.78,4290.0,107.8023,107.8868,107.6707,107.8774,4290.0
2023-07-31 13:10:00,114.8,114.85,114.59,114.61,9381.0,107.8962,107.9432,107.6989,107.7177,9381.0
2023-07-31 13:20:00,114.63,114.74,114.59,114.71,6280.0,107.7365,107.8399,107.6989,107.8117,6280.0
2023-07-31 13:30:00,114.73,114.99,114.73,114.94,5161.0,107.8305,108.0748,107.8305,108.0278,5161.0
2023-07-31 13:40:00,114.94,114.96,114.77,114.86,9064.0,108.0278,108.0466,107.868,107.9526,9064.0
2023-07-31 13:50:00,114.85,114.85,114.69,114.7,7800.0,107.9432,107.9432,107.7929,107.8023,7800.0
2023-07-31 14:00:00,114.74,114.74,114.57,114.6,11787.0,107.8399,107.8399,107.6801,107.7083,11787.0
2023-07-31 14:10:00,114.6,114.65,114.5,114.56,7408.0,107.7083,107.7553,107.6143,107.6707,7408.0
2023-07-31 14:20:00,114.58,114.58,114.39,114.44,10612.0,107.6895,107.6895,107.5109,107.5579,10612.0
2023-07-31 14:30:00,114.47,114.6,114.43,114.49,12516.0,107.5861,107.7083,107.5485,107.6049,12516.0
2023-07-31 14:40:00,114.52,114.67,114.51,114.62,9190.0,107.6331,107.7741,107.6237,107.7271,9190.0
2023-07-31 14:50:00,114.62,114.72,114.6,114.7,7292.0,107.7271,107.8211,107.7083,107.8023,7292.0
2023-07-31 15:00:00,114.73,114.73,114.47,114.48,11080.0,107.8305,107.8305,107.5861,107.5955,11080.0
2023-07-31 15:10:00,114.47,114.57,114.46,114.55,5334.0,107.5861,107.6801,107.5767,107.6613,5334.0
2023-07-31 15:20:00,114.55,114.57,114.36,114.42,7647.0,107.6613,107.6801,107.4827,107.5391,7647.0
2023-07-31 15:30:00,114.41,114.41,114.23,114.25,11640.0,107.5297,107.5297,107.3605,107.3793,11640.0
2023-07-31 15:40:00,114.25,114.39,114.01,114.09,19897.0,107.3793,107.5109,107.1538,107.2289,19897.0
2023-07-31 15:50:00,114.09,114.41,114.07,114.38,121035.0,107.2289,107.5297,107.2101,107.5015,121035.0
2023-08-01 09:30:00,113.33,113.58,112.94,113.45,28795.0,106.5146,106.7496,106.1481,106.6274,28795.0
2023-08-01 09:40:00,113.52,113.68,113.2,113.68,9393.0,106.6932,106.8436,106.3925,106.8436,9393.0
2023-08-01 09:50:00,113.7,113.83,113.53,113.83,16991.0,106.8624,106.9846,106.7026,106.9846,16991.0
2023-08-01 10:00:00,113.83,114.23,113.66,114.17,8959.0,106.9846,107.3605,106.8248,107.3041,8959.0
2023-08-01 10:10:00,114.24,114.32,113.71,113.79,15021.0,107.3699,107.4451,106.8718,106.947,15021.0
2023-08-01 10:20:00,113.89,114.14,113.88,114.04,8228.0,107.041,107.2759,107.0316,107.1819,8228.0
2023-08-01 10:30:00,114.1,114.3,114.05,114.28,15652.0,107.2383,107.4263,107.1913,107.4075,15652.0
2023-08-01 10:40:00,114.28,114.5,114.24,114.33,8474.0,107.4075,107.6143,107.3699,107.4545,8474.0
2023-08-01 10:50:00,114.33,114.44,114.23,114.31,8749.0,107.4545,107.5579,107.3605,107.4357,8749.0
2023-08-01 11:00:00,114.34,114.37,114.19,114.32,4577.0,107.4639,107.4921,107.3229,107.4451,4577.0
2023-08-01 11:10:00,114.26,114.31,114.1,114.26,9118.0,107.3887,107.4357,107.2383,107.3887,9118.0
2023-08-01 11:20:00,114.23,114.39,114.19,114.39,10098.0,107.3605,107.5109,107.3229,107.5109,10098.0
2023-08-01 11:30:00,114.38,114.39,114.16,114.24,5894.0,107.5015,107.5109,107.2947,107.3699,5894.0
2023-08-01 11:40:00,114.22,114.22,114.03,114.17,9847.0,107.3511,107.3511,107.1725,107.3041,9847.0
2023-08-01 11:50:00,114.18,114.3,114.15,114.18,5840.0,107.3135,107.4263,107.2853,107.3135,5840.0
2023-08-01 12:00:00,114.18,114.22,113.93,113.99,8784.0,107.3135,107.3511,107.0786,107.135,8784.0
2023-08-01 12:10:00,114.04,114.15,113.99,114.04,8608.0,107.1819,107.2853,107.135,107.1819,8608.0
2023-08-01 12:20:00,114.04,114.09,113.88,114.06,7828.0,107.1819,107.2289,107.0316,107.2007,7828.0
2023-08-01 12:30:00,114.0,114.13,113.94,114.13,6592.0,107.1444,107.2665,107.088,107.2665,6592.0
2023-08-01 12:40:00,114.12,114.15,114.05,114.1,8766.0,107.2571,107.2853,107.1913,107.2383,8766.0
2023-08-01 12:50:00,114.09,114.18,114.05,114.18,7459.0,107.2289,107.3135,107.1913,107.3135,7459.0
2023-08-01 13:00:00,114.2,114.23,114.09,114.09,5515.0,107.3323,107.3605,107.2289,107.2289,5515.0
2023-08-01 13:10:00,114.07,114.07,113.85,113.85,8993.0,107.2101,107.2101,107.0034,107.0034,8993.0
2023-08-01 13:20:00,113.87,114.01,113.86,113.98,12613.0,107.0222,107.1538,107.0128,107.1256,12613.0
2023-08-01 13:30:00,113.96,114.27,113.95,114.22,13790.0,107.1068,107.3981,107.0974,107.3511,13790.0
2023-08-01 13:40:00,114.23,114.28,114.14,114.14,8803.0,107.3605,107.4075,107.2759,107.2759,8803.0
2023-08-01 13:50:00,114.17,114.28,114.17,114.26,6769.0,107.3041,107.4075,107.3041,107.3887,6769.0
2023-08-01 14:00:00,114.28,114.36,114.25,114.27,9945.0,107.4075,107.4827,107.3793,107.3981,9945.0
2023-08-01 14:10:00,114.25,114.35,114.22,114.24,9704.0,107.3793,107.4733,107.3511,107.3699,9704.0
2023-08-01 14:20:00,114.28,114.29,114.11,114.23,10815.0,107.4075,107.4169,107.2477,107.3605,10815.0
2023-08-01 14:30:00,114.25,114.25,114.14,114.16,11483.0,107.3793,107.3793,107.2759,107.2947,11483.0
2023-08-01 14:40:00,114.17,114.34,114.15,114.34,10784.0,107.3041,107.4639,107.2853,107.4639,10784.0
2023-08-01 14:50:00,114.37,114.37,114.24,114.3,8003.0,107.4921,107.4921,107.3699,107.4263,8003.0
2023-08-01 15:00:00,114.31,114.41,114.26,114.38,8455.0,107.4357,107.5297,107.3887,107.5015,8455.0
2023-08-01 15:10:00,114.36,114.4,114.23,114.23,12669.0,107.4827,107.5203,107.3605,107.3605,12669.0
2023-08-01 15:20:00,114.24,114.29,114.12,114.16,13913.0,107.3699,107.4169,107.2571,107.2947,13913.0
2023-08-01 15:30:00,114.16,114.26,114.0,114.06,18678.0,107.2947,107.3887,107.1444,107.2007,18678.0
2023-08-01 15:40:00,114.06,114.14,113.95,114.13,25066.0,107.2007,107.2759,107.0974,107.2665,25066.0
2023-08-01 15:50:00,114.14,114.22,113.87,113.91,96940.0,107.2759,107.3511,107.0222,107.0598,96940.0
2023-08-02 09:30:00,112.65,112.75,112.11,112.75,22865.0,105.8755,105.9695,105.368,105.9695,22865.0
2023-08-02 09:40:00,112.69,113.0,112.53,113.0,24844.0,105.9131,106.2045,105.7628,106.2045,24844.0
2023-08-02 09:50:00,112.94,112.94,112.37,112.55,9845.0,106.1481,106.1481,105.6124,105.7816,9845.0
2023-08-02 10:00:00,112.62,112.72,112.35,112.42,13952.0,105.8473,105.9413,105.5936,105.6594,13952.0
2023-08-02 10:10:00,112.46,112.63,112.16,112.5,21078.0,105.697,105.8567,105.415,105.7346,21078.0
2023-08-02 10:20:00,112.52,112.86,112.43,112.73,22409.0,105.7534,106.0729,105.6688,105.9507,22409.0
2023-08-02 10:30:00,112.74,113.15,112.66,113.09,14903.0,105.9601,106.3455,105.8849,106.2891,14903.0
2023-08-02 10:40:00,113.11,113.22,112.71,112.71,16751.0,106.3079,106.4113,105.9319,105.9319,16751.0
2023-08-02 10:50:00,112.71,113.02,112.66,112.8,16738.0,105.9319,106.2233,105.8849,106.0165,16738.0
2023-08-02 11:00:00,112.78,113.14,112.78,113.08,9074.0,105.9977,106.3361,105.9977,106.2797,9074.0
2023-08-02 11:10:00,113.05,113.13,112.73,112.75,11849.0,106.2515,106.3267,105.9507,105.9695,11849.0
2023-08-02 11:20:00,112.71,112.83,112.59,112.83,20779.0,105.9319,106.0447,105.8191,106.0447,20779.0
2023-08-02 11:30:00,112.77,112.77,112.57,112.59,37496.0,105.9883,105.9883,105.8003,105.8191,37496.0
2023-08-02 11:40:00,112.57,112.57,112.13,112.17,30218.0,105.8003,105.8003,105.3868,105.4244,30218.0
2023-08-02 11:50:00,112.15,112.23,111.84,111.84,38657.0,105.4056,105.4808,105.1142,105.1142,38657.0
2023-08-02 12:00:00,111.84,111.99,111.58,111.61,18601.0,105.1142,105.2552,104.8699,104.8981,18601.0
2023-08-02 12:10:00,111.62,111.84,111.47,111.82,40053.0,104.9075,105.1142,104.7665,105.0955,40053.0
2023-08-02 12:20:00,111.86,111.91,111.54,111.57,14058.0,105.133,105.18,104.8323,104.8605,14058.0
2023-08-02 12:30:00,111.6,111.86,111.56,111.82,96994.0,104.8887,105.133,104.8511,105.0955,96994.0
2023-08-02 12:40:00,111.87,112.04,111.76,111.77,23815.0,105.1424,105.3022,105.0391,105.0485,23815.0
2023-08-02 12:50:00,111.79,111.83,111.46,111.49,50052.0,105.0673,105.1049,104.7571,104.7853,50052.0
2023-08-02 13:00:00,111.47,111.66,111.29,111.3,27409.0,104.7665,104.9451,104.5973,104.6067,27409.0
2023-08-02 13:10:00,111.3,111.69,111.26,111.64,33458.0,104.6067,104.9733,104.5691,104.9263,33458.0
2023-08-02 13:20:00,111.62,111.66,111.42,111.54,20673.0,104.9075,104.9451,104.7195,104.8323,20673.0
2023-08-02 13:30:00,111.53,111.63,111.44,111.6,17366.0,104.8229,104.9169,104.7383,104.8887,17366.0
2023-08-02 13:40:00,111.63,111.64,111.37,111.41,15270.0,104.9169,104.9263,104.6725,104.7101,15270.0
2023-08-02 13:50:00,111.4,111.4,111.11,111.11,22815.0,104.7007,104.7007,104.4281,104.4281,22815.0
2023-08-02 14:00:00,111.11,111.28,111.08,111.18,28207.0,104.4281,104.5879,104.4,104.4939,28207.0
2023-08-02 14:10:00,111.18,111.18,110.88,111.07,59169.0,104.4939,104.4939,104.212,104.3906,59169.0
2023-08-02 14:20:00,111.05,111.2,110.94,111.03,41408.0,104.3718,104.5127,104.2684,104.353,41408.0
2023-08-02 14:30:00,111.08,111.33,111.03,111.2,58201.0,104.4,104.6349,104.353,104.5127,58201.0
2023-08-02 14:40:00,111.21,111.34,111.11,111.31,45450.0,104.5221,104.6443,104.4281,104.6161,45450.0
2023-08-02 14:50:00,111.33,111.49,111.28,111.39,39169.0,104.6349,104.7853,104.5879,104.6913,39169.0
2023-08-02 15:00:00,111.39,111.6,111.12,111.12,37369.0,104.6913,104.8887,104.4375,104.4375,37369.0
2023-08-02 15:10:00,111.11,111.16,110.56,110.66,34509.0,104.4281,104.4751,103.9112,104.0052,34509.0
2023-08-02 15:20:00,110.66,110.66,110.1,110.1,66507.0,104.0052,104.0052,103.4789,103.4789,66507.0
2023-08-02 15:30:00,110.13,110.59,110.1,110.34,59455.0,103.5071,103.9394,103.4789,103.7045,59455.0
2023-08-02 15:40:00,110.36,110.85,110.19,110.82,68956.0,103.7233,104.1838,103.5635,104.1556,68956.0
2023-08-02 15:50:00,110.82,110.82,110.46,110.66,233022.0,104.1556,104.1556,103.8172,104.0052,233022.0
2023-08-03 09:30:00,110.06,110.21,109.05,109.83,74111.0,103.4413,103.5823,102.492,103.2251,74111.0
2023-08-03 09:40:00,109.7,109.84,108.79,109.15,16731.0,103.1029,103.2345,102.2477,102.586,16731.0
2023-08-03 09:50:00,109.09,109.29,108.4,108.61,29220.0,102.5296,102.7176,101.8811,102.0785,29220.0
2023-08-03 10:00:00,108.66,108.9,108.42,108.89,32804.0,102.1255,102.3511,101.8999,102.3417,32804.0
2023-08-03 10:10:00,108.84,108.84,108.06,108.29,22900.0,102.2947,102.2947,101.5616,101.7777,22900.0
2023-08-03 10:20:00,108.3,108.33,107.34,107.34,28736.0,101.7871,101.8153,100.8849,100.8849,28736.0
2023-08-03 10:30:00,107.33,107.81,107.18,107.29,56961.0,100.8755,101.3266,100.7345,100.8379,56961.0
2023-08-03 10:40:00,107.29,107.49,107.13,107.38,28557.0,100.8379,101.0258,100.6875,100.9225,28557.0
2023-08-03 10:50:00,107.34,107.76,107.34,107.73,39518.0,100.8849,101.2796,100.8849,101.2514,39518.0
2023-08-03 11:00:00,107.75,107.9,107.65,107.72,26947.0,101.2702,101.4112,101.1762,101.242,26947.0
2023-08-03 11:10:00,107.7,108.13,107.59,108.06,20141.0,101.2232,101.6274,101.1198,101.5616,20141.0
2023-08-03 11:20:00,108.06,108.41,108.03,108.36,11912.0,101.5616,101.8905,101.5334,101.8435,11912.0
2023-08-03 11:30:00,108.4,108.52,108.37,108.43,13222.0,101.8811,101.9939,101.8529,101.9093,13222.0
2023-08-03 11:40:00,108.4,108.61,108.29,108.6,13829.0,101.8811,102.0785,101.7777,102.0691,13829.0
2023-08-03 11:50:00,108.63,108.77,108.49,108.53,17719.0,102.0973,102.2289,101.9657,102.0033,17719.0
2023-08-03 12:00:00,108.54,108.72,108.39,108.72,17742.0,102.0127,102.1819,101.8717,102.1819,17742.0
2023-08-03 12:10:00,108.75,109.05,108.75,109.02,13040.0,102.2101,102.492,102.2101,102.4638,13040.0
2023-08-03 12:20:00,109.09,109.14,108.92,109.0,14586.0,102.5296,102.5766,102.3698,102.445,14586.0
2023-08-03 12:30:00,109.0,109.16,109.0,109.15,6874.0,102.445,102.5954,102.445,102.586,6874.0
2023-08-03 12:40:00,109.15,109.7,109.13,109.7,14882.0,102.586,103.1029,102.5672,103.1029,14882.0
2023-08-03 12:50:00,109.74,109.87,109.65,109.7,8352.0,103.1405,103.2627,103.0559,103.1029,8352.0
2023-08-03 13:00:00,109.67,109.77,109.52,109.59,12263.0,103.0747,103.1687,102.9338,102.9996,12263.0
2023-08-03 13:10:00,109.61,109.62,109.46,109.54,11034.0,103.0184,103.0278,102.8774,102.9526,11034.0
2023-08-03 13:20:00,109.51,109.69,109.5,109.55,9035.0,102.9244,103.0935,102.915,102.962,9035.0
2023-08-03 13:30:00,109.56,109.6,109.21,109.36,7866.0,102.9714,103.009,102.6424,102.7834,7866.0
2023-08-03 13:40:00,109.31,109.32,109.07,109.21,13616.0,102.7364,102.7458,102.5108,102.6424,13616.0
2023-08-03 13:50:00,109.17,109.24,108.92,108.97,8109.0,102.6048,102.6706,102.3698,102.4168,8109.0
2023-08-03 14:00:00,108.93,109.08,108.84,108.86,10609.0,102.3792,102.5202,102.2947,102.3135,10609.0
2023-08-03 14:10:00,108.88,109.07,108.86,109.06,6124.0,102.3323,102.5108,102.3135,102.5014,6124.0
2023-08-03 14:20:00,109.06,109.1,108.88,108.97,10985.0,102.5014,102.539,102.3323,102.4168,10985.0
2023-08-03 14:30:00,108.95,108.99,108.62,108.75,15074.0,102.398,102.4356,102.0879,102.2101,15074.0
2023-08-03 14:40:00,108.77,108.99,108.73,108.88,14044.0,102.2289,102.4356,102.1913,102.3323,14044.0
2023-08-03 14:50:00,108.87,109.09,108.86,109.09,16560.0,102.3229,102.5296,102.3135,102.5296,16560.0
2023-08-03 15:00:00,109.14,109.18,108.94,108.97,15237.0,102.5766,102.6142,102.3886,102.4168,15237.0
2023-08-03 15:10:00,108.97,108.97,108.73,108.79,23035.0,102.4168,102.4168,102.1913,102.2477,23035.0
2023-08-03 15:20:00,108.78,108.79,108.51,108.68,54793.0,102.2383,102.2477,101.9845,102.1443,54793.0
2023-08-03 15:30:00,108.62,108.86,108.62,108.73,49935.0,102.0879,102.3135,102.0879,102.1913,49935.0
2023-08-03 15:40:00,108.73,108.98,108.7,108.97,44608.0,102.1913,102.4262,102.1631,102.4168,44608.0
2023-08-03 15:50:00,109.09,109.2,108.8,109.06,162776.0,102.5296,102.633,102.2571,102.5014,162776.0
2023-08-04 09:30:00,108.15,109.02,108.12,108.51,41974.0,101.6462,102.4638,101.618,101.9845,41974.0
2023-08-04 09:40:00,108.56,108.8,108.26,108.33,29035.0,102.0315,102.2571,101.7495,101.8153,29035.0
2023-08-04 09:50:00,108.38,108.68,108.21,108.39,14406.0,101.8623,102.1443,101.7025,101.8717,14406.0
2023-08-04 10:00:00,108.42,108.8,108.4,108.64,16013.0,101.8999,102.2571,101.8811,102.1067,16013.0
2023-08-04 10:10:00,108.65,108.91,108.59,108.81,12246.0,102.1161,102.3605,102.0597,102.2665,12246.0
2023-08-04 10:20:00,108.85,109.0,108.68,108.93,21288.0,102.3041,102.445,102.1443,102.3792,21288.0
2023-08-04 10:30:00,108.95,109.4,108.86,109.31,16048.0,102.398,102.821,102.3135,102.7364,16048.0
2023-08-04 10:40:00,109.3,109.5,109.21,109.46,14987.0,102.727,102.915,102.6424,102.8774,14987.0
2023-08-04 10:50:00,109.45,109.87,109.3,109.7,30478.0,102.868,103.2627,102.727,103.1029,30478.0
2023-08-04 11:00:00,109.68,109.96,109.6,109.96,17271.0,103.0841,103.3473,103.009,103.3473,17271.0
2023-08-04 11:10:00,109.87,110.03,109.76,109.91,13696.0,103.2627,103.4131,103.1593,103.3003,13696.0
2023-08-04 11:20:00,109.95,110.16,109.77,110.11,15017.0,103.3379,103.5353,103.1687,103.4883,15017.0
2023-08-04 11:30:00,110.13,110.16,109.96,110.04,23312.0,103.5071,103.5353,103.3473,103.4225,23312.0
2023-08-04 11:40:00,110.05,110.45,109.98,110.45,14882.0,103.4319,103.8078,103.3661,103.8078,14882.0
2023-08-04 11:50:00,110.5,110.75,110.49,110.54,14454.0,103.8548,104.0898,103.8454,103.8924,14454.0
2023-08-04 12:00:00,110.54,110.76,110.48,110.68,6100.0,103.8924,104.0992,103.836,104.024,6100.0
2023-08-04 12:10:00,110.69,111.11,110.69,110.91,12984.0,104.0334,104.4281,104.0334,104.2402,12984.0
2023-08-04 12:20:00,110.94,111.18,110.76,111.16,5702.0,104.2684,104.4939,104.0992,104.4751,5702.0
2023-08-04 12:30:00,111.23,111.23,110.96,111.02,7266.0,104.5409,104.5409,104.2872,104.3436,7266.0
2023-08-04 12:40:00,111.06,111.19,110.75,110.8,15113.0,104.3812,104.5033,104.0898,104.1368,15113.0
2023-08-04 12:50:00,110.8,110.85,110.6,110.71,23610.0,104.1368,104.1838,103.9488,104.0522,23610.0
2023-08-04 13:00:00,110.7,110.8,110.48,110.56,35245.0,104.0428,104.1368,103.836,103.9112,35245.0
2023-08-04 13:10:00,110.51,110.63,110.44,110.57,34795.0,103.8642,103.977,103.7984,103.9206,34795.0
2023-08-04 13:20:00,110.55,110.61,110.35,110.51,10385.0,103.9018,103.9582,103.7139,103.8642,10385.0
2023-08-04 13:30:00,110.48,110.73,110.45,110.64,9880.0,103.836,104.071,103.8078,103.9864,9880.0
2023-08-04 13:40:00,110.65,110.77,110.55,110.67,16903.0,103.9958,104.1086,103.9018,104.0146,16903.0
2023-08-04 13:50:00,110.62,110.64,110.28,110.32,10461.0,103.9676,103.9864,103.6481,103.6857,10461.0
2023-08-04 14:00:00,110.32,110.32,109.76,109.95,16956.0,103.6857,103.6857,103.1593,103.3379,16956.0
2023-08-04 14:10:00,109.96,110.13,109.63,109.71,12879.0,103.3473,103.5071,103.0372,103.1123,12879.0
2023-08-04 14:20:00,109.67,109.7,109.33,109.44,36167.0,103.0747,103.1029,102.7552,102.8586,36167.0
2023-08-04 14:30:00,109.47,109.53,108.99,109.02,12677.0,102.8868,102.9432,102.4356,102.4638,12677.0
2023-08-04 14:40:00,109.05,109.07,108.7,108.84,24388.0,102.492,102.5108,102.1631,102.2947,24388.0
2023-08-04 14:50:00,108.87,109.09,108.61,108.78,22331.0,102.3229,102.5296,102.0785,102.2383,22331.0
2023-08-04 15:00:00,108.76,108.98,108.54,108.55,16311.0,102.2195,102.4262,102.0127,102.0221,16311.0
2023-08-04 15:10:00,108.54,108.88,108.52,108.7,8790.0,102.0127,102.3323,101.9939,102.1631,8790.0
2023-08-04 15:20:00,108.71,108.81,108.58,108.79,14192.0,102.1725,102.2665,102.0503,102.2477,14192.0
2023-08-04 15:30:00,108.8,108.9,108.66,108.71,17925.0,102.2571,102.3511,102.1255,102.1725,17925.0
2023-08-04 15:40:00,108.72,108.97,108.68,108.94,26535.0,102.1819,102.4168,102.1443,102.3886,26535.0
2023-08-04 15:50:00,108.91,109.4,108.8,109.34,128474.0,102.3605,102.821,102.2571,102.7646,128474.0
2023-08-07 09:30:00,110.23,110.89,110.05,110.23,50520.0,103.6011,104.2214,103.4319,103.6011,50520.0
2023-08-07 09:40:00,110.19,110.39,109.38,109.38,28332.0,103.5635,103.7514,102.8022,102.8022,28332.0
2023-08-07 09:50:00,109.5,109.74,109.42,109.69,13805.0,102.915,103.1405,102.8398,103.0935,13805.0
2023-08-07 10:00:00,109.69,109.86,109.37,109.81,22694.0,103.0935,103.2533,102.7928,103.2063,22694.0
2023-08-07 10:10:00,109.87,110.18,109.65,110.14,38237.0,103.2627,103.5541,103.0559,103.5165,38237.0
2023-08-07 10:20:00,110.12,110.18,109.91,110.0,21745.0,103.4977,103.5541,103.3003,103.3849,21745.0
2023-08-07 10:30:00,109.99,110.1,109.87,110.01,18415.0,103.3755,103.4789,103.2627,103.3943,18415.0
2023-08-07 10:40:00,110.01,110.1,109.84,110.08,8641.0,103.3943,103.4789,103.2345,103.4601,8641.0
2023-08-07 10:50:00,110.09,110.12,109.9,110.09,10971.0,103.4695,103.4977,103.2909,103.4695,10971.0
2023-08-07 11:00:00,110.06,110.37,109.86,110.04,29468.0,103.4413,103.7327,103.2533,103.4225,29468.0
2023-08-07 11:10:00,110.03,110.26,109.76,109.79,12133.0,103.4131,103.6293,103.1593,103.1875,12133.0
2023-08-07 11:20:00,109.83,110.09,109.77,109.88,15307.0,103.2251,103.4695,103.1687,103.2721,15307.0
2023-08-07 11:30:00,109.95,110.04,109.73,110.01,20017.0,103.3379,103.4225,103.1311,103.3943,20017.0
2023-08-07 11:40:00,110.04,110.26,110.04,110.17,17048.0,103.4225,103.6293,103.4225,103.5447,17048.0
2023-08-07 11:50:00,110.19,110.68,110.1,110.56,42809.0,103.5635,104.024,103.4789,103.9112,42809.0
2023-08-07 12:00:00,110.57,110.6,110.07,110.09,30677.0,103.9206,103.9488,103.4507,103.4695,30677.0
2023-08-07 12:10:00,110.13,110.29,109.91,109.91,13308.0,103.5071,103.6575,103.3003,103.3003,13308.0
2023-08-07 12:20:00,109.92,109.92,109.55,109.62,10039.0,103.3097,103.3097,102.962,103.0278,10039.0
2023-08-07 12:30:00,109.67,109.67,109.17,109.18,21048.0,103.0747,103.0747,102.6048,102.6142,21048.0
2023-08-07 12:40:00,109.12,109.44,109.0,109.44,13893.0,102.5578,102.8586,102.445,102.8586,13893.0
2023-08-07 12:50:00,109.47,109.64,109.33,109.46,12744.0,102.8868,103.0466,102.7552,102.8774,12744.0
2023-08-07 13:00:00,109.55,109.59,109.31,109.58,14942.0,102.962,102.9996,102.7364,102.9902,14942.0
2023-08-07 13:10:00,109.57,109.71,109.41,109.7,12279.0,102.9808,103.1123,102.8304,103.1029,12279.0
2023-08-07 13:20:00,109.67,109.76,109.25,109.45,71550.0,103.0747,103.1593,102.68,102.868,71550.0
2023-08-07 13:30:00,109.45,109.56,109.41,109.47,6156.0,102.868,102.9714,102.8304,102.8868,6156.0
2023-08-07 13:40:00,109.47,109.54,109.19,109.31,8120.0,102.8868,102.9526,102.6236,102.7364,8120.0
2023-08-07 13:50:00,109.31,109.31,109.15,109.28,8207.0,102.7364,102.7364,102.586,102.7082,8207.0
2023-08-07 14:00:00,109.32,109.54,109.3,109.54,15633.0,102.7458,102.9526,102.727,102.9526,15633.0
2023-08-07 14:10:00,109.54,109.76,109.45,109.76,8609.0,102.9526,103.1593,102.868,103.1593,8609.0
2023-08-07 14:20:00,109.77,109.77,109.34,109.36,8811.0,103.1687,103.1687,102.7646,102.7834,8811.0
2023-08-07 14:30:00,109.4,109.65,109.4,109.56,8614.0,102.821,103.0559,102.821,102.9714,8614.0
2023-08-07 14:40:00,109.54,109.55,109.37,109.41,7969.0,102.9526,102.962,102.7928,102.8304,7969.0
2023-08-07 14:50:00,109.42,109.6,109.35,109.43,17693.0,102.8398,103.009,102.774,102.8492,17693.0
2023-08-07 15:00:00,109.43,109.54,109.36,109.38,18124.0,102.8492,102.9526,102.7834,102.8022,18124.0
2023-08-07 15:10:00,109.38,109.47,109.32,109.39,12980.0,102.8022,102.8868,102.7458,102.8116,12980.0
2023-08-07 15:20:00,109.41,109.45,109.32,109.35,36598.0,102.8304,102.868,102.7458,102.774,36598.0
2023-08-07 15:30:00,109.35,109.65,109.24,109.56,31157.0,102.774,103.0559,102.6706,102.9714,31157.0
2023-08-07 15:40:00,109.54,109.95,109.45,109.95,59511.0,102.9526,103.3379,102.868,103.3379,59511.0
2023-08-07 15:50:00,109.88,110.14,109.85,110.13,179696.0,103.2721,103.5165,103.2439,103.5071,179696.0
2023-08-08 09:30:00,106.59,108.28,105.0,106.88,141270.0,100.18,101.7683,98.6856,100.4525,141270.0
2023-08-08 09:40:00,106.85,107.7,106.5,107.45,60441.0,100.4243,101.2232,100.0954,100.9883,60441.0
2023-08-08 09:50:00,107.33,107.62,106.81,106.85,51953.0,100.8755,101.148,100.3867,100.4243,51953.0
2023-08-08 10:00:00,106.88,107.27,106.79,107.27,40374.0,100.4525,100.8191,100.3679,100.8191,40374.0
2023-08-08 10:10:00,107.25,107.43,106.61,106.9,74638.0,100.8003,100.9695,100.1988,100.4713,74638.0
2023-08-08 10:20:00,106.98,107.54,106.7,107.49,31395.0,100.5465,101.0728,100.2834,101.0258,31395.0
2023-08-08 10:30:00,107.42,107.51,106.87,107.07,43506.0,100.9601,101.0446,100.4431,100.6311,43506.0
2023-08-08 10:40:00,107.08,107.5,106.95,107.22,36469.0,100.6405,101.0352,100.5183,100.7721,36469.0
2023-08-08 10:50:00,107.29,107.31,106.93,106.98,65295.0,100.8379,100.8567,100.4995,100.5465,65295.0
2023-08-08 11:00:00,106.98,107.0,106.41,106.51,33401.0,100.5465,100.5653,100.0108,100.1048,33401.0
2023-08-08 11:10:00,106.52,106.52,106.1,106.52,21199.0,100.1142,100.1142,99.7194,100.1142,21199.0
2023-08-08 11:20:00,106.54,106.86,106.38,106.84,15054.0,100.133,100.4337,99.9826,100.4149,15054.0
2023-08-08 11:30:00,106.81,106.97,106.69,106.91,11998.0,100.3867,100.5371,100.274,100.4807,11998.0
2023-08-08 11:40:00,106.9,106.98,106.7,106.84,14554.0,100.4713,100.5465,100.2834,100.4149,14554.0
2023-08-08 11:50:00,106.82,106.83,106.53,106.71,15885.0,100.3961,100.4055,100.1236,100.2928,15885.0
2023-08-08 12:00:00,106.68,107.16,106.56,107.16,12740.0,100.2646,100.7157,100.1518,100.7157,12740.0
2023-08-08 12:10:00,107.15,107.51,107.1,107.49,9041.0,100.7063,101.0446,100.6593,101.0258,9041.0
2023-08-08 12:20:00,107.52,107.65,107.37,107.48,10899.0,101.054,101.1762,100.9131,101.0164,10899.0
2023-08-08 12:30:00,107.49,107.6,107.34,107.57,9550.0,101.0258,101.1292,100.8849,101.101,9550.0
2023-08-08 12:40:00,107.58,107.88,107.55,107.86,11887.0,101.1104,101.3924,101.0822,101.3736,11887.0
2023-08-08 12:50:00,107.85,107.86,107.47,107.66,12201.0,101.3642,101.3736,101.007,101.1856,12201.0
2023-08-08 13:00:00,107.63,107.98,107.63,107.98,9806.0,101.1574,101.4864,101.1574,101.4864,9806.0
2023-08-08 13:10:00,107.91,108.06,107.88,107.92,31226.0,101.4206,101.5616,101.3924,101.43,31226.0
2023-08-08 13:20:00,107.93,107.93,107.72,107.87,8475.0,101.4394,101.4394,101.242,101.383,8475.0
2023-08-08 13:30:00,107.86,108.3,107.86,108.22,20647.0,101.3736,101.7871,101.3736,101.7119,20647.0
2023-08-08 13:40:00,108.23,108.4,108.12,108.17,14297.0,101.7213,101.8811,101.618,101.665,14297.0
2023-08-08 13:50:00,108.18,108.32,108.0,108.26,9474.0,101.6744,101.8059,101.5052,101.7495,9474.0
2023-08-08 14:00:00,108.28,108.43,108.27,108.4,12840.0,101.7683,101.9093,101.7589,101.8811,12840.0
2023-08-08 14:10:00,108.43,108.62,108.29,108.48,11915.0,101.9093,102.0879,101.7777,101.9563,11915.0
2023-08-08 14:20:00,108.43,108.48,108.34,108.41,8367.0,101.9093,101.9563,101.8247,101.8905,8367.0
2023-08-08 14:30:00,108.43,108.71,108.43,108.68,9586.0,101.9093,102.1725,101.9093,102.1443,9586.0
2023-08-08 14:40:00,108.68,108.68,108.49,108.54,12611.0,102.1443,102.1443,101.9657,102.0127,12611.0
2023-08-08 14:50:00,108.56,108.87,108.5,108.75,15930.0,102.0315,102.3229,101.9751,102.2101,15930.0
2023-08-08 15:00:00,108.72,108.79,108.6,108.65,22824.0,102.1819,102.2477,102.0691,102.1161,22824.0
2023-08-08 15:10:00,108.66,108.69,108.56,108.56,23201.0,102.1255,102.1537,102.0315,102.0315,23201.0
2023-08-08 15:20:00,108.56,109.09,108.55,108.88,33076.0,102.0315,102.5296,102.0221,102.3323,33076.0
2023-08-08 15:30:00,108.89,108.89,108.7,108.84,29468.0,102.3417,102.3417,102.1631,102.2947,29468.0
2023-08-08 15:40:00,108.83,109.08,108.81,108.82,38079.0,102.2853,102.5202,102.2665,102.2759,38079.0
2023-08-08 15:50:00,108.76,108.99,108.59,108.72,146161.0,102.2195,102.4356,102.0597,102.1819,146161.0
2023-08-09 09:30:00,108.5,108.94,108.46,108.63,29060.0,101.9751,102.3886,101.9375,102.0973,29060.0
2023-08-09 09:40:00,108.52,109.06,108.5,109.06,12771.0,101.9939,102.5014,101.9751,102.5014,12771.0
2023-08-09 09:50:00,109.04,109.13,108.62,108.92,8629.0,102.4826,102.5672,102.0879,102.3698,8629.0
2023-08-09 10:00:00,108.91,109.02,108.2,108.26,13382.0,102.3605,102.4638,101.6931,101.7495,13382.0
2023-08-09 10:10:00,108.26,108.33,107.64,108.0,15745.0,101.7495,101.8153,101.1668,101.5052,15745.0
2023-08-09 10:20:00,107.92,108.21,107.78,108.18,11910.0,101.43,101.7025,101.2984,101.6744,11910.0
2023-08-09 10:30:00,108.17,108.19,107.85,107.85,17561.0,101.665,101.6838,101.3642,101.3642,17561.0
2023-08-09 10:40:00,107.85,107.94,107.66,107.69,8753.0,101.3642,101.4488,101.1856,101.2138,8753.0
2023-08-09 10:50:00,107.68,107.82,107.52,107.69,18226.0,101.2044,101.336,101.054,101.2138,18226.0
2023-08-09 11:00:00,107.69,108.04,107.65,107.91,17185.0,101.2138,101.5428,101.1762,101.4206,17185.0
2023-08-09 11:10:00,107.9,107.9,107.26,107.29,14337.0,101.4112,101.4112,100.8097,100.8379,14337.0
2023-08-09 11:20:00,107.33,107.54,107.28,107.51,16299.0,100.8755,101.0728,100.8285,101.0446,16299.0
2023-08-09 11:30:00,107.47,107.65,107.41,107.65,16438.0,101.007,101.1762,100.9507,101.1762,16438.0
2023-08-09 11:40:00,107.65,107.72,107.38,107.4,16352.0,101.1762,101.242,100.9225,100.9413,16352.0
2023-08-09 11:50:00,107.44,107.46,107.11,107.46,8637.0,100.9789,100.9977,100.6687,100.9977,8637.0
2023-08-09 12:00:00,107.42,107.52,107.33,107.52,8253.0,100.9601,101.054,100.8755,101.054,8253.0
2023-08-09 12:10:00,107.49,107.55,107.39,107.4,13175.0,101.0258,101.0822,100.9319,100.9413,13175.0
2023-08-09 12:20:00,107.4,107.58,107.33,107.53,8297.0,100.9413,101.1104,100.8755,101.0634,8297.0
2023-08-09 12:30:00,107.51,107.74,107.41,107.44,18529.0,101.0446,101.2608,100.9507,100.9789,18529.0
2023-08-09 12:40:00,107.47,107.47,107.19,107.31,16307.0,101.007,101.007,100.7439,100.8567,16307.0
2023-08-09 12:50:00,107.28,107.35,107.19,107.31,5126.0,100.8285,100.8943,100.7439,100.8567,5126.0
2023-08-09 13:00:00,107.34,107.51,107.33,107.4,5027.0,100.8849,101.0446,100.8755,100.9413,5027.0
2023-08-09 13:10:00,107.37,107.66,107.37,107.48,13112.0,100.9131,101.1856,100.9131,101.0164,13112.0
2023-08-09 13:20:00,107.49,107.53,107.37,107.49,5350.0,101.0258,101.0634,100.9131,101.0258,5350.0
2023-08-09 13:30:00,107.51,107.55,107.41,107.54,8026.0,101.0446,101.0822,100.9507,101.0728,8026.0
2023-08-09 13:40:00,107.52,107.52,107.38,107.38,6270.0,101.054,101.054,100.9225,100.9225,6270.0
2023-08-09 13:50:00,107.38,107.53,107.34,107.4,7369.0,100.9225,101.0634,100.8849,100.9413,7369.0
2023-08-09 14:00:00,107.43,107.59,107.39,107.49,11526.0,100.9695,101.1198,100.9319,101.0258,11526.0
2023-08-09 14:10:00,107.52,107.71,107.46,107.71,9664.0,101.054,101.2326,100.9977,101.2326,9664.0
2023-08-09 14:20:00,107.7,107.98,107.62,107.98,11820.0,101.2232,101.4864,101.148,101.4864,11820.0
2023-08-09 14:30:00,108.04,108.33,108.03,108.27,7328.0,101.5428,101.8153,101.5334,101.7589,7328.0
2023-08-09 14:40:00,108.3,108.37,108.24,108.35,5945.0,101.7871,101.8529,101.7307,101.8341,5945.0
2023-08-09 14:50:00,108.33,108.48,108.28,108.38,10617.0,101.8153,101.9563,101.7683,101.8623,10617.0
2023-08-09 15:00:00,108.34,108.34,108.04,108.04,9308.0,101.8247,101.8247,101.5428,101.5428,9308.0
2023-08-09 15:10:00,107.98,107.98,107.79,107.89,11119.0,101.4864,101.4864,101.3078,101.4018,11119.0
2023-08-09 15:20:00,107.88,108.09,107.86,107.86,12354.0,101.3924,101.5898,101.3736,101.3736,12354.0
2023-08-09 15:30:00,107.87,107.97,107.71,107.71,18205.0,101.383,101.477,101.2326,101.2326,18205.0
2023-08-09 15:40:00,107.73,107.74,107.22,107.36,39507.0,101.2514,101.2608,100.7721,100.9037,39507.0
2023-08-09 15:50:00,107.32,107.52,107.1,107.22,143752.0,100.8661,101.054,100.6593,100.7721,143752.0
2023-08-10 09:30:00,108.53,108.71,108.25,108.54,27059.0,102.0033,102.1725,101.7401,102.0127,27059.0
2023-08-10 09:40:00,108.54,108.68,108.13,108.68,12106.0,102.0127,102.1443,101.6274,102.1443,12106.0
2023-08-10 09:50:00,108.68,109.0,108.54,109.0,15650.0,102.1443,102.445,102.0127,102.445,15650.0
2023-08-10 10:00:00,108.99,109.33,108.93,109.22,9321.0,102.4356,102.7552,102.3792,102.6518,9321.0
2023-08-10 10:10:00,109.19,109.41,109.13,109.41,7405.0,102.6236,102.8304,102.5672,102.8304,7405.0
2023-08-10 10:20:00,109.38,109.46,109.18,109.24,13089.0,102.8022,102.8774,102.6142,102.6706,13089.0
2023-08-10 10:30:00,109.3,109.33,108.62,108.66,8012.0,102.727,102.7552,102.0879,102.1255,8012.0
2023-08-10 10:40:00,108.67,108.67,108.22,108.51,20716.0,102.1349,102.1349,101.7119,101.9845,20716.0
2023-08-10 10:50:00,108.46,108.8,108.44,108.74,5884.0,101.9375,102.2571,101.9187,102.2007,5884.0
2023-08-10 11:00:00,108.65,108.74,108.31,108.7,8301.0,102.1161,102.2007,101.7965,102.1631,8301.0
2023-08-10 11:10:00,108.71,108.79,108.35,108.42,4707.0,102.1725,102.2477,101.8341,101.8999,4707.0
2023-08-10 11:20:00,108.33,108.63,108.25,108.61,8760.0,101.8153,102.0973,101.7401,102.0785,8760.0
2023-08-10 11:30:00,108.55,108.67,108.51,108.66,4245.0,102.0221,102.1349,101.9845,102.1255,4245.0
2023-08-10 11:40:00,108.61,108.7,108.01,108.12,8623.0,102.0785,102.1631,101.5146,101.618,8623.0
2023-08-10 11:50:00,108.13,108.13,107.81,108.0,8754.0,101.6274,101.6274,101.3266,101.5052,8754.0
2023-08-10 12:00:00,107.96,108.16,107.84,108.05,8462.0,101.4676,101.6556,101.3548,101.5522,8462.0
2023-08-10 12:10:00,108.05,108.05,107.55,107.64,27523.0,101.5522,101.5522,101.0822,101.1668,27523.0
2023-08-10 12:20:00,107.6,107.68,107.16,107.37,18310.0,101.1292,101.2044,100.7157,100.9131,18310.0
2023-08-10 12:30:00,107.37,107.54,107.24,107.4,25511.0,100.9131,101.0728,100.7909,100.9413,25511.0
2023-08-10 12:40:00,107.42,107.48,107.29,107.45,6873.0,100.9601,101.0164,100.8379,100.9883,6873.0
2023-08-10 12:50:00,107.42,107.44,106.86,106.97,10973.0,100.9601,100.9789,100.4337,100.5371,10973.0
2023-08-10 13:00:00,106.89,107.12,106.87,107.12,5060.0,100.4619,100.6781,100.4431,100.6781,5060.0
2023-08-10 13:10:00,106.97,107.39,106.95,107.39,15768.0,100.5371,100.9319,100.5183,100.9319,15768.0
2023-08-10 13:20:00,107.38,107.38,107.07,107.14,12575.0,100.9225,100.9225,100.6311,100.6969,12575.0
2023-08-10 13:30:00,107.11,107.11,106.76,106.77,9312.0,100.6687,100.6687,100.3397,100.3491,9312.0
2023-08-10 13:40:00,106.76,106.9,106.43,106.85,17211.0,100.3397,100.4713,100.0296,100.4243,17211.0
2023-08-10 13:50:00,106.84,106.94,106.32,106.33,14738.0,100.4149,100.5089,99.9262,99.9356,14738.0
2023-08-10 14:00:00,106.33,107.07,106.33,106.99,10880.0,99.9356,100.6311,99.9356,100.5559,10880.0
2023-08-10 14:10:00,107.06,107.34,106.93,107.25,10398.0,100.6217,100.8849,100.4995,100.8003,10398.0
2023-08-10 14:20:00,107.24,107.5,107.24,107.38,10874.0,100.7909,101.0352,100.7909,100.9225,10874.0
2023-08-10 14:30:00,107.41,107.7,107.41,107.64,13209.0,100.9507,101.2232,100.9507,101.1668,13209.0
2023-08-10 14:40:00,107.63,107.89,107.48,107.77,9119.0,101.1574,101.4018,101.0164,101.289,9119.0
2023-08-10 14:50:00,107.7,108.05,107.68,108.05,10574.0,101.2232,101.5522,101.2044,101.5522,10574.0
2023-08-10 15:00:00,108.05,108.07,107.75,107.93,17771.0,101.5522,101.571,101.2702,101.4394,17771.0
2023-08-10 15:10:00,107.99,108.4,107.99,108.29,13514.0,101.4958,101.8811,101.4958,101.7777,13514.0
2023-08-10 15:20:00,108.3,108.31,107.97,108.02,19120.0,101.7871,101.7965,101.477,101.524,19120.0
2023-08-10 15:30:00,108.0,108.06,107.8,107.92,21346.0,101.5052,101.5616,101.3172,101.43,21346.0
2023-08-10 15:40:00,107.9,108.11,107.8,108.02,28369.0,101.4112,101.6086,101.3172,101.524,28369.0
2023-08-10 15:50:00,107.99,108.14,107.83,107.91,128274.0,101.4958,101.6368,101.3454,101.4206,128274.0
2023-08-11 09:30:00,106.77,107.02,106.24,106.89,37603.0,100.3491,100.5841,99.851,100.4619,37603.0
2023-08-11 09:40:00,106.87,107.84,106.62,107.02,151038.0,100.4431,101.3548,100.2082,100.5841,151038.0
2023-08-11 09:50:00,106.92,107.57,106.88,107.54,95419.0,100.4901,101.101,100.4525,101.0728,95419.0
2023-08-11 10:00:00,107.57,107.96,107.42,107.81,33976.0,101.101,101.4676,100.9601,101.3266,33976.0
2023-08-11 10:10:00,107.83,108.25,107.48,107.99,33675.0,101.3454,101.7401,101.0164,101.4958,33675.0
2023-08-11 10:20:00,107.99,108.38,107.87,107.9,33896.0,101.4958,101.8623,101.383,101.4112,33896.0
2023-08-11 10:30:00,108.01,108.02,107.44,107.67,21019.0,101.5146,101.524,100.9789,101.195,21019.0
2023-08-11 10:40:00,107.76,107.77,107.2,107.59,23468.0,101.2796,101.289,100.7533,101.1198,23468.0
2023-08-11 10:50:00,107.63,107.64,107.44,107.53,9124.0,101.1574,101.1668,100.9789,101.0634,9124.0
2023-08-11 11:00:00,107.5,107.78,107.5,107.69,18855.0,101.0352,101.2984,101.0352,101.2138,18855.0
2023-08-11 11:10:00,107.66,107.67,107.28,107.47,12671.0,101.1856,101.195,100.8285,101.007,12671.0
2023-08-11 11:20:00,107.44,107.56,107.26,107.31,12625.0,100.9789,101.0916,100.8097,100.8567,12625.0
2023-08-11 11:30:00,107.29,107.35,106.89,107.07,21516.0,100.8379,100.8943,100.4619,100.6311,21516.0
2023-08-11 11:40:00,107.06,107.42,107.06,107.22,20285.0,100.6217,100.9601,100.6217,100.7721,20285.0
2023-08-11 11:50:00,107.17,107.58,107.11,107.55,10103.0,100.7251,101.1104,100.6687,101.0822,10103.0
2023-08-11 12:00:00,107.52,107.59,107.27,107.28,5986.0,101.054,101.1198,100.8191,100.8285,5986.0
2023-08-11 12:10:00,107.26,107.48,107.23,107.32,7926.0,100.8097,101.0164,100.7815,100.8661,7926.0
2023-08-11 12:20:00,107.33,107.36,107.0,107.19,10052.0,100.8755,100.9037,100.5653,100.7439,10052.0
2023-08-11 12:30:00,107.18,107.34,107.1,107.1,10706.0,100.7345,100.8849,100.6593,100.6593,10706.0
2023-08-11 12:40:00,107.07,107.13,106.96,107.01,8439.0,100.6311,100.6875,100.5277,100.5747,8439.0
2023-08-11 12:50:00,106.95,107.05,106.89,107.02,12867.0,100.5183,100.6123,100.4619,100.5841,12867.0
2023-08-11 13:00:00,107.03,107.19,106.97,106.99,7935.0,100.5935,100.7439,100.5371,100.5559,7935.0
2023-08-11 13:10:00,107.03,107.23,106.95,107.14,23509.0,100.5935,100.7815,100.5183,100.6969,23509.0
2023-08-11 13:20:00,107.16,107.5,107.15,107.45,15368.0,100.7157,101.0352,100.7063,100.9883,15368.0
2023-08-11 13:30:00,107.45,107.6,107.42,107.51,13472.0,100.9883,101.1292,100.9601,101.0446,13472.0
2023-08-11 13:40:00,107.55,107.58,107.24,107.29,14792.0,101.0822,101.1104,100.7909,100.8379,14792.0
2023-08-11 13:50:00,107.26,107.42,107.19,107.4,15022.0,100.8097,100.9601,100.7439,100.9413,15022.0
2023-08-11 14:00:00,107.35,107.54,107.29,107.43,22327.0,100.8943,101.0728,100.8379,100.9695,22327.0
2023-08-11 14:10:00,107.46,107.54,107.36,107.37,15593.0,100.9977,101.0728,100.9037,100.9131,15593.0
2023-08-11 14:20:00,107.39,107.54,107.25,107.52,19507.0,100.9319,101.0728,100.8003,101.054,19507.0
2023-08-11 14:30:00,107.54,107.71,107.48,107.7,16021.0,101.0728,101.2326,101.0164,101.2232,16021.0
2023-08-11 14:40:00,107.73,107.78,107.51,107.78,14174.0,101.2514,101.2984,101.0446,101.2984,14174.0
2023-08-11 14:50:00,107.76,107.78,107.6,107.64,13876.0,101.2796,101.2984,101.1292,101.1668,13876.0
2023-08-11 15:00:00,107.61,107.61,107.42,107.44,15647.0,101.1386,101.1386,100.9601,100.9789,15647.0
2023-08-11 15:10:00,107.4,107.47,107.32,107.43,17013.0,100.9413,101.007,100.8661,100.9695,17013.0
2023-08-11 15:20:00,107.4,107.61,107.38,107.53,28948.0,100.9413,101.1386,100.9225,101.0634,28948.0
2023-08-11 15:30:00,107.52,107.52,107.18,107.2,24810.0,101.054,101.054,100.7345,100.7533,24810.0
2023-08-11 15:40:00,107.19,107.34,107.1,107.25,38708.0,100.7439,100.8849,100.6593,100.8003,38708.0
2023-08-11 15:50:00,107.19,107.29,107.05,107.23,101720.0,100.7439,100.8379,100.6123,100.7815,101720.0
2023-08-14 09:30:00,106.66,106.94,106.09,106.94,32835.0,100.2458,100.5089,99.71,100.5089,32835.0
2023-08-14 09:40:00,106.87,107.27,106.35,106.51,11891.0,100.4431,100.8191,99.9544,100.1048,11891.0
2023-08-14 09:50:00,106.54,106.95,106.51,106.95,6030.0,100.133,100.5183,100.1048,100.5183,6030.0
2023-08-14 10:00:00,106.87,106.94,106.52,106.87,6657.0,100.4431,100.5089,100.1142,100.4431,6657.0
2023-08-14 10:10:00,106.86,107.11,106.79,107.09,4612.0,100.4337,100.6687,100.3679,100.6499,4612.0
2023-08-14 10:20:00,107.03,107.34,107.03,107.22,6427.0,100.5935,100.8849,100.5935,100.7721,6427.0
2023-08-14 10:30:00,107.23,107.93,107.21,107.77,10794.0,100.7815,101.4394,100.7627,101.289,10794.0
2023-08-14 10:40:00,107.74,107.85,107.66,107.85,3332.0,101.2608,101.3642,101.1856,101.3642,3332.0
2023-08-14 10:50:00,107.82,108.02,107.81,107.99,6299.0,101.336,101.524,101.3266,101.4958,6299.0
2023-08-14 11:00:00,108.02,108.07,107.82,107.92,6387.0,101.524,101.571,101.336,101.43,6387.0
2023-08-14 11:10:00,107.87,107.97,107.84,107.91,7025.0,101.383,101.477,101.3548,101.4206,7025.0
2023-08-14 11:20:00,107.94,107.94,107.73,107.86,6263.0,101.4488,101.4488,101.2514,101.3736,6263.0
2023-08-14 11:30:00,107.88,107.88,107.55,107.55,5206.0,101.3924,101.3924,101.0822,101.0822,5206.0
2023-08-14 11:40:00,107.58,108.08,107.58,108.06,6145.0,101.1104,101.5804,101.1104,101.5616,6145.0
2023-08-14 11:50:00,108.13,108.17,107.99,107.99,7890.0,101.6274,101.665,101.4958,101.4958,7890.0
2023-08-14 12:00:00,107.97,108.07,107.85,107.86,6305.0,101.477,101.571,101.3642,101.3736,6305.0
2023-08-14 12:10:00,107.89,107.89,107.61,107.75,14955.0,101.4018,101.4018,101.1386,101.2702,14955.0
2023-08-14 12:20:00,107.78,108.07,107.68,107.93,17589.0,101.2984,101.571,101.2044,101.4394,17589.0
2023-08-14 12:30:00,107.84,108.06,107.76,107.94,6550.0,101.3548,101.5616,101.2796,101.4488,6550.0
2023-08-14 12:40:00,107.91,108.05,107.89,108.05,6227.0,101.4206,101.5522,101.4018,101.5522,6227.0
2023-08-14 12:50:00,108.0,108.22,107.97,108.22,12322.0,101.5052,101.7119,101.477,101.7119,12322.0
2023-08-14 13:00:00,108.2,108.36,108.14,108.36,5915.0,101.6931,101.8435,101.6368,101.8435,5915.0
2023-08-14 13:10:00,108.3,108.44,108.27,108.42,8477.0,101.7871,101.9187,101.7589,101.8999,8477.0
2023-08-14 13:20:00,108.44,108.49,108.24,108.32,7754.0,101.9187,101.9657,101.7307,101.8059,7754.0
2023-08-14 13:30:00,108.36,108.38,108.12,108.29,6010.0,101.8435,101.8623,101.618,101.7777,6010.0
2023-08-14 13:40:00,108.3,108.52,108.24,108.44,6714.0,101.7871,101.9939,101.7307,101.9187,6714.0
2023-08-14 13:50:00,108.45,108.65,108.35,108.62,7233.0,101.9281,102.1161,101.8341,102.0879,7233.0
2023-08-14 14:00:00,108.66,108.67,108.5,108.57,8432.0,102.1255,102.1349,101.9751,102.0409,8432.0
2023-08-14 14:10:00,108.48,108.68,108.45,108.47,9181.0,101.9563,102.1443,101.9281,101.9469,9181.0
2023-08-14 14:20:00,108.49,108.7,108.49,108.65,6498.0,101.9657,102.1631,101.9657,102.1161,6498.0
2023-08-14 14:30:00,108.61,108.68,108.45,108.6,3995.0,102.0785,102.1443,101.9281,102.0691,3995.0
2023-08-14 14:40:00,108.63,108.73,108.57,108.73,8329.0,102.0973,102.1913,102.0409,102.1913,8329.0
2023-08-14 14:50:00,108.72,108.84,108.67,108.68,13960.0,102.1819,102.2947,102.1349,102.1443,13960.0
2023-08-14 15:00:00,108.65,108.73,108.56,108.69,11005.0,102.1161,102.1913,102.0315,102.1537,11005.0
2023-08-14 15:10:00,108.68,108.71,108.53,108.57,11089.0,102.1443,102.1725,102.0033,102.0409,11089.0
2023-08-14 15:20:00,108.61,108.69,108.51,108.59,12509.0,102.0785,102.1537,101.9845,102.0597,12509.0
2023-08-14 15:30:00,108.57,108.93,108.55,108.88,10590.0,102.0409,102.3792,102.0221,102.3323,10590.0
2023-08-14 15:40:00,108.88,109.01,108.79,108.83,17692.0,102.3323,102.4544,102.2477,102.2853,17692.0
2023-08-14 15:50:00,108.84,109.0,108.71,108.82,123093.0,102.2947,102.445,102.1725,102.2759,123093.0
2023-08-15 09:30:00,107.55,108.16,106.97,107.04,27231.0,101.0822,101.6556,100.5371,100.6029,27231.0
2023-08-15 09:40:00,107.16,107.31,106.81,107.09,9692.0,100.7157,100.8567,100.3867,100.6499,9692.0
2023-08-15 09:50:00,106.98,107.11,106.66,106.93,11351.0,100.5465,100.6687,100.2458,100.4995,11351.0
2023-08-15 10:00:00,106.94,106.94,106.36,106.44,11526.0,100.5089,100.5089,99.9638,100.039,11526.0
2023-08-15 10:10:00,106.42,106.68,106.38,106.63,9875.0,100.0202,100.2646,99.9826,100.2176,9875.0
2023-08-15 10:20:00,106.63,106.91,106.56,106.81,10024.0,100.2176,100.4807,100.1518,100.3867,10024.0
2023-08-15 10:30:00,106.78,106.83,106.28,106.47,11399.0,100.3585,100.4055,99.8886,100.0672,11399.0
2023-08-15 10:40:00,106.44,106.67,106.42,106.48,7464.0,100.039,100.2552,100.0202,100.0766,7464.0
2023-08-15 10:50:00,106.42,106.57,106.26,106.45,9930.0,100.0202,100.1612,99.8698,100.0484,9930.0
2023-08-15 11:00:00,106.4,106.63,106.38,106.51,9270.0,100.0014,100.2176,99.9826,100.1048,9270.0
2023-08-15 11:10:00,106.49,106.62,106.43,106.62,12757.0,100.086,100.2082,100.0296,100.2082,12757.0
2023-08-15 11:20:00,106.66,106.67,106.25,106.43,16228.0,100.2458,100.2552,99.8604,100.0296,16228.0
2023-08-15 11:30:00,106.3,106.76,106.26,106.68,8416.0,99.9074,100.3397,99.8698,100.2646,8416.0
2023-08-15 11:40:00,106.7,106.75,106.55,106.67,7737.0,100.2834,100.3303,100.1424,100.2552,7737.0
2023-08-15 11:50:00,106.64,106.82,106.64,106.79,7873.0,100.227,100.3961,100.227,100.3679,7873.0
2023-08-15 12:00:00,106.83,106.9,106.5,106.56,6914.0,100.4055,100.4713,100.0954,100.1518,6914.0
2023-08-15 12:10:00,106.54,106.67,106.44,106.66,7270.0,100.133,100.2552,100.039,100.2458,7270.0
2023-08-15 12:20:00,106.65,106.72,106.56,106.59,4026.0,100.2364,100.3022,100.1518,100.18,4026.0
2023-08-15 12:30:00,106.61,106.63,106.43,106.49,7823.0,100.1988,100.2176,100.0296,100.086,7823.0
2023-08-15 12:40:00,106.46,106.47,106.21,106.33,13918.0,100.0578,100.0672,99.8228,99.9356,13918.0
2023-08-15 12:50:00,106.32,106.33,106.12,106.17,12345.0,99.9262,99.9356,99.7382,99.7852,12345.0
2023-08-15 13:00:00,106.2,106.2,105.96,106.0,7989.0,99.8134,99.8134,99.5879,99.6255,7989.0
2023-08-15 13:10:00,106.01,106.18,105.97,106.18,14592.0,99.6348,99.7946,99.5973,99.7946,14592.0
2023-08-15 13:20:00,106.17,106.17,105.98,106.09,7209.0,99.7852,99.7852,99.6067,99.71,7209.0
2023-08-15 13:30:00,106.08,106.11,105.86,106.05,5226.0,99.7006,99.7288,99.4939,99.6724,5226.0
2023-08-15 13:40:00,106.02,106.07,105.87,106.02,6970.0,99.6442,99.6912,99.5033,99.6442,6970.0
2023-08-15 13:50:00,106.02,106.09,105.99,106.02,4990.0,99.6442,99.71,99.6161,99.6442,4990.0
2023-08-15 14:00:00,105.99,105.99,105.85,105.91,4566.0,99.6161,99.6161,99.4845,99.5409,4566.0
2023-08-15 14:10:00,105.86,105.89,105.68,105.69,11018.0,99.4939,99.5221,99.3247,99.3341,11018.0
2023-08-15 14:20:00,105.68,105.94,105.68,105.83,9057.0,99.3247,99.5691,99.3247,99.4657,9057.0
2023-08-15 14:30:00,105.8,106.0,105.8,105.96,13787.0,99.4375,99.6255,99.4375,99.5879,13787.0
2023-08-15 14:40:00,105.96,106.05,105.94,105.97,4787.0,99.5879,99.6724,99.5691,99.5973,4787.0
2023-08-15 14:50:00,105.94,105.99,105.87,105.95,4623.0,99.5691,99.6161,99.5033,99.5785,4623.0
2023-08-15 15:00:00,105.97,105.98,105.77,105.8,5205.0,99.5973,99.6067,99.4093,99.4375,5205.0
2023-08-15 15:10:00,105.82,105.86,105.67,105.73,10557.0,99.4563,99.4939,99.3153,99.3717,10557.0
2023-08-15 15:20:00,105.72,105.76,105.38,105.41,13789.0,99.3623,99.3999,99.0427,99.0709,13789.0
2023-08-15 15:30:00,105.37,105.47,105.23,105.23,15221.0,99.0333,99.1273,98.9018,98.9018,15221.0
2023-08-15 15:40:00,105.23,105.46,105.16,105.45,25884.0,98.9018,99.1179,98.836,99.1085,25884.0
2023-08-15 15:50:00,105.44,105.77,105.41,105.49,122618.0,99.0991,99.4093,99.0709,99.1461,122618.0
2023-08-16 09:30:00,105.69,105.72,105.23,105.44,26256.0,99.3341,99.3623,98.9018,99.0991,26256.0
2023-08-16 09:40:00,105.47,105.9,105.38,105.85,13953.0,99.1273,99.5315,99.0427,99.4845,13953.0
2023-08-16 09:50:00,105.89,106.14,105.75,106.02,10095.0,99.5221,99.757,99.3905,99.6442,10095.0
2023-08-16 10:00:00,105.98,106.04,105.51,105.83,7930.0,99.6067,99.663,99.1649,99.4657,7930.0
2023-08-16 10:10:00,105.83,105.99,105.69,105.97,5556.0,99.4657,99.6161,99.3341,99.5973,5556.0
2023-08-16 10:20:00,105.95,105.97,105.58,105.74,8171.0,99.5785,99.5973,99.2307,99.3811,8171.0
2023-08-16 10:30:00,105.72,105.89,105.67,105.77,7483.0,99.3623,99.5221,99.3153,99.4093,7483.0
2023-08-16 10:40:00,105.8,105.99,105.75,105.76,6570.0,99.4375,99.6161,99.3905,99.3999,6570.0
2023-08-16 10:50:00,105.73,105.93,105.69,105.91,6388.0,99.3717,99.5597,99.3341,99.5409,6388.0
2023-08-16 11:00:00,105.95,106.01,105.81,105.94,8676.0,99.5785,99.6348,99.4469,99.5691,8676.0
2023-08-16 11:10:00,105.9,105.9,105.54,105.64,19752.0,99.5315,99.5315,99.1931,99.2871,19752.0
2023-08-16 11:20:00,105.64,105.69,105.36,105.45,20508.0,99.2871,99.3341,99.0239,99.1085,20508.0
2023-08-16 11:30:00,105.43,105.43,105.25,105.27,5569.0,99.0897,99.0897,98.9206,98.9394,5569.0
2023-08-16 11:40:00,105.25,105.32,104.97,104.99,11104.0,98.9206,98.9863,98.6574,98.6762,11104.0
2023-08-16 11:50:00,104.97,104.99,104.6,104.65,6951.0,98.6574,98.6762,98.3096,98.3566,6951.0
2023-08-16 12:00:00,104.62,104.86,104.62,104.7,5434.0,98.3284,98.554,98.3284,98.4036,5434.0
2023-08-16 12:10:00,104.7,104.71,104.27,104.34,13007.0,98.4036,98.413,97.9995,98.0653,13007.0
2023-08-16 12:20:00,104.32,104.35,104.21,104.34,9528.0,98.0465,98.0747,97.9431,98.0653,9528.0
2023-08-16 12:30:00,104.33,104.37,104.2,104.2,7456.0,98.0559,98.0935,97.9337,97.9337,7456.0
2023-08-16 12:40:00,104.25,104.34,104.21,104.28,4758.0,97.9807,98.0653,97.9431,98.0089,4758.0
2023-08-16 12:50:00,104.25,104.32,104.19,104.32,5338.0,97.9807,98.0465,97.9243,98.0465,5338.0
2023-08-16 13:00:00,104.34,104.55,104.21,104.23,6565.0,98.0653,98.2626,97.9431,97.9619,6565.0
2023-08-16 13:10:00,104.26,104.26,104.01,104.18,7695.0,97.9901,97.9901,97.7551,97.9149,7695.0
2023-08-16 13:20:00,104.18,104.32,104.16,104.29,7120.0,97.9149,98.0465,97.8961,98.0183,7120.0
2023-08-16 13:30:00,104.28,104.36,104.14,104.14,13301.0,98.0089,98.0841,97.8773,97.8773,13301.0
2023-08-16 13:40:00,104.2,104.69,104.2,104.64,7301.0,97.9337,98.3942,97.9337,98.3472,7301.0
2023-08-16 13:50:00,104.67,104.71,104.42,104.51,4352.0,98.3754,98.413,98.1405,98.2251,4352.0
2023-08-16 14:00:00,104.46,104.47,104.23,104.32,6390.0,98.1781,98.1875,97.9619,98.0465,6390.0
2023-08-16 14:10:00,104.3,104.56,104.1,104.51,7282.0,98.0277,98.272,97.8397,98.2251,7282.0
2023-08-16 14:20:00,104.53,104.72,104.49,104.65,7330.0,98.2439,98.4224,98.2063,98.3566,7330.0
2023-08-16 14:30:00,104.71,104.82,104.62,104.68,8020.0,98.413,98.5164,98.3284,98.3848,8020.0
2023-08-16 14:40:00,104.67,104.68,104.39,104.39,11237.0,98.3754,98.3848,98.1123,98.1123,11237.0
2023-08-16 14:50:00,104.36,104.4,104.17,104.27,10175.0,98.0841,98.1217,97.9055,97.9995,10175.0
2023-08-16 15:00:00,104.26,104.26,103.82,103.89,12848.0,97.9901,97.9901,97.5765,97.6423,12848.0
2023-08-16 15:10:00,103.87,103.93,103.49,103.59,17618.0,97.6235,97.6799,97.2664,97.3604,17618.0
2023-08-16 15:20:00,103.61,103.85,103.58,103.82,20823.0,97.3792,97.6047,97.351,97.5765,20823.0
2023-08-16 15:30:00,103.78,103.99,103.73,103.8,19669.0,97.539,97.7363,97.492,97.5578,19669.0
2023-08-16 15:40:00,103.79,103.94,103.69,103.92,33498.0,97.5484,97.6893,97.4544,97.6705,33498.0
2023-08-16 15:50:00,103.88,104.03,103.46,103.57,161110.0,97.6329,97.7739,97.2382,97.3416,161110.0
2023-08-17 09:30:00,104.39,104.55,103.79,104.38,76632.0,98.1123,98.2626,97.5484,98.1029,76632.0
2023-08-17 09:40:00,104.36,104.49,103.69,103.94,68918.0,98.0841,98.2063,97.4544,97.6893,68918.0
2023-08-17 09:50:00,103.98,104.13,103.53,103.7,55723.0,97.7269,97.8679,97.304,97.4638,55723.0
2023-08-17 10:00:00,103.76,104.0,103.72,103.86,34653.0,97.5202,97.7457,97.4826,97.6141,34653.0
2023-08-17 10:10:00,103.9,103.93,103.54,103.58,26514.0,97.6517,97.6799,97.3134,97.351,26514.0
2023-08-17 10:20:00,103.59,103.75,103.44,103.44,10604.0,97.3604,97.5108,97.2194,97.2194,10604.0
2023-08-17 10:30:00,103.43,103.57,103.15,103.35,17993.0,97.21,97.3416,96.9468,97.1348,17993.0
2023-08-17 10:40:00,103.34,103.54,103.19,103.54,18653.0,97.1254,97.3134,96.9844,97.3134,18653.0
2023-08-17 10:50:00,103.54,104.11,103.54,103.92,38392.0,97.3134,97.8491,97.3134,97.6705,38392.0
2023-08-17 11:00:00,103.94,103.94,103.56,103.56,11907.0,97.6893,97.6893,97.3322,97.3322,11907.0
2023-08-17 11:10:00,103.61,103.77,103.6,103.74,11340.0,97.3792,97.5296,97.3698,97.5014,11340.0
2023-08-17 11:20:00,103.75,103.84,103.5,103.52,11803.0,97.5108,97.5953,97.2758,97.2946,11803.0
2023-08-17 11:30:00,103.58,103.71,103.45,103.65,18185.0,97.351,97.4732,97.2288,97.4168,18185.0
2023-08-17 11:40:00,103.64,103.74,103.53,103.61,7248.0,97.4074,97.5014,97.304,97.3792,7248.0
2023-08-17 11:50:00,103.57,103.77,103.51,103.69,9527.0,97.3416,97.5296,97.2852,97.4544,9527.0
2023-08-17 12:00:00,103.71,103.72,103.58,103.66,7835.0,97.4732,97.4826,97.351,97.4262,7835.0
2023-08-17 12:10:00,103.66,103.72,103.62,103.67,11707.0,97.4262,97.4826,97.3886,97.4356,11707.0
2023-08-17 12:20:00,103.66,104.26,103.64,104.18,11172.0,97.4262,97.9901,97.4074,97.9149,11172.0
2023-08-17 12:30:00,104.2,104.26,104.08,104.16,9768.0,97.9337,97.9901,97.8209,97.8961,9768.0
2023-08-17 12:40:00,104.15,104.23,104.08,104.13,6985.0,97.8867,97.9619,97.8209,97.8679,6985.0
2023-08-17 12:50:00,104.14,104.4,104.14,104.4,10469.0,97.8773,98.1217,97.8773,98.1217,10469.0
2023-08-17 13:00:00,104.43,104.55,104.32,104.46,8280.0,98.1499,98.2626,98.0465,98.1781,8280.0
2023-08-17 13:10:00,104.45,104.67,104.43,104.46,11341.0,98.1687,98.3754,98.1499,98.1781,11341.0
2023-08-17 13:20:00,104.44,104.44,104.18,104.23,9240.0,98.1593,98.1593,97.9149,97.9619,9240.0
2023-08-17 13:30:00,104.25,104.41,104.17,104.35,12789.0,97.9807,98.1311,97.9055,98.0747,12789.0
2023-08-17 13:40:00,104.33,104.43,104.19,104.36,12614.0,98.0559,98.1499,97.9243,98.0841,12614.0
2023-08-17 13:50:00,104.34,104.62,104.34,104.59,13280.0,98.0653,98.3284,98.0653,98.3002,13280.0
2023-08-17 14:00:00,104.55,104.55,104.26,104.41,10995.0,98.2626,98.2626,97.9901,98.1311,10995.0
2023-08-17 14:10:00,104.39,104.39,104.26,104.35,9133.0,98.1123,98.1123,97.9901,98.0747,9133.0
2023-08-17 14:20:00,104.33,104.48,104.27,104.47,11682.0,98.0559,98.1969,97.9995,98.1875,11682.0
2023-08-17 14:30:00,104.45,104.45,104.17,104.29,17943.0,98.1687,98.1687,97.9055,98.0183,17943.0
2023-08-17 14:40:00,104.29,104.33,104.06,104.1,13547.0,98.0183,98.0559,97.8021,97.8397,13547.0
2023-08-17 14:50:00,104.13,104.2,103.92,103.92,16892.0,97.8679,97.9337,97.6705,97.6705,16892.0
2023-08-17 15:00:00,103.91,104.1,103.84,103.91,19057.0,97.6611,97.8397,97.5953,97.6611,19057.0
2023-08-17 15:10:00,103.88,103.9,103.68,103.81,20721.0,97.6329,97.6517,97.445,97.5672,20721.0
2023-08-17 15:20:00,103.83,104.08,103.72,104.08,27231.0,97.5859,97.8209,97.4826,97.8209,27231.0
2023-08-17 15:30:00,104.08,104.13,103.86,104.04,27264.0,97.8209,97.8679,97.6141,97.7833,27264.0
2023-08-17 15:40:00,104.08,104.18,103.98,104.0,37853.0,97.8209,97.9149,97.7269,97.7457,37853.0
2023-08-17 15:50:00,104.02,104.08,103.82,103.85,157012.0,97.7645,97.8209,97.5765,97.6047,157012.0
2023-08-18 09:30:00,102.97,103.36,102.53,103.16,39999.0,96.7777,97.1442,96.3641,96.9562,39999.0
2023-08-18 09:40:00,103.08,103.8,102.9,103.74,14509.0,96.8811,97.5578,96.7119,97.5014,14509.0
2023-08-18 09:50:00,103.76,104.15,103.43,103.43,11711.0,97.5202,97.8867,97.21,97.21,11711.0
2023-08-18 10:00:00,103.4,103.7,103.27,103.62,10129.0,97.1818,97.4638,97.0596,97.3886,10129.0
2023-08-18 10:10:00,103.57,103.96,103.43,103.86,11541.0,97.3416,97.7081,97.21,97.6141,11541.0
2023-08-18 10:20:00,103.89,104.37,103.89,104.25,33998.0,97.6423,98.0935,97.6423,97.9807,33998.0
2023-08-18 10:30:00,104.2,104.42,103.95,104.02,24498.0,97.9337,98.1405,97.6987,97.7645,24498.0
2023-08-18 10:40:00,104.02,104.25,103.88,103.88,10609.0,97.7645,97.9807,97.6329,97.6329,10609.0
2023-08-18 10:50:00,103.95,104.17,103.76,104.17,13120.0,97.6987,97.9055,97.5202,97.9055,13120.0
2023-08-18 11:00:00,104.09,104.48,104.09,104.34,13022.0,97.8303,98.1969,97.8303,98.0653,13022.0
2023-08-18 11:10:00,104.39,104.52,104.32,104.33,9544.0,98.1123,98.2345,98.0465,98.0559,9544.0
2023-08-18 11:20:00,104.33,104.37,104.09,104.09,6909.0,98.0559,98.0935,97.8303,97.8303,6909.0
2023-08-18 11:30:00,104.05,104.29,104.05,104.15,11900.0,97.7927,98.0183,97.7927,97.8867,11900.0
2023-08-18 11:40:00,104.14,104.38,103.95,104.28,10208.0,97.8773,98.1029,97.6987,98.0089,10208.0
2023-08-18 11:50:00,104.28,104.79,104.28,104.79,26922.0,98.0089,98.4882,98.0089,98.4882,26922.0
2023-08-18 12:00:00,104.72,104.77,104.55,104.64,9992.0,98.4224,98.4694,98.2626,98.3472,9992.0
2023-08-18 12:10:00,104.64,104.72,104.51,104.57,6300.0,98.3472,98.4224,98.2251,98.2814,6300.0
2023-08-18 12:20:00,104.54,104.59,104.4,104.51,8773.0,98.2533,98.3002,98.1217,98.2251,8773.0
2023-08-18 12:30:00,104.49,104.78,104.46,104.73,10293.0,98.2063,98.4788,98.1781,98.4318,10293.0
2023-08-18 12:40:00,104.72,104.8,104.62,104.7,8865.0,98.4224,98.4976,98.3284,98.4036,8865.0
2023-08-18 12:50:00,104.64,104.66,104.43,104.46,5700.0,98.3472,98.366,98.1499,98.1781,5700.0
2023-08-18 13:00:00,104.46,104.65,104.42,104.52,8435.0,98.1781,98.3566,98.1405,98.2345,8435.0
2023-08-18 13:10:00,104.43,104.68,104.43,104.59,7365.0,98.1499,98.3848,98.1499,98.3002,7365.0
2023-08-18 13:20:00,104.57,104.69,104.42,104.6,12145.0,98.2814,98.3942,98.1405,98.3096,12145.0
2023-08-18 13:30:00,104.61,104.63,104.36,104.37,12247.0,98.319,98.3378,98.0841,98.0935,12247.0
2023-08-18 13:40:00,104.31,104.57,104.26,104.48,15689.0,98.0371,98.2814,97.9901,98.1969,15689.0
2023-08-18 13:50:00,104.5,104.55,104.43,104.53,8331.0,98.2157,98.2626,98.1499,98.2439,8331.0
2023-08-18 14:00:00,104.53,104.58,104.48,104.51,7370.0,98.2439,98.2908,98.1969,98.2251,7370.0
2023-08-18 14:10:00,104.5,104.67,104.45,104.64,15575.0,98.2157,98.3754,98.1687,98.3472,15575.0
2023-08-18 14:20:00,104.65,104.7,104.48,104.56,9271.0,98.3566,98.4036,98.1969,98.272,9271.0
2023-08-18 14:30:00,104.58,104.92,104.58,104.9,7598.0,98.2908,98.6104,98.2908,98.5916,7598.0
2023-08-18 14:40:00,104.92,104.95,104.78,104.78,7693.0,98.6104,98.6386,98.4788,98.4788,7693.0
2023-08-18 14:50:00,104.83,104.83,104.53,104.53,5526.0,98.5258,98.5258,98.2439,98.2439,5526.0
2023-08-18 15:00:00,104.53,104.62,104.42,104.51,10999.0,98.2439,98.3284,98.1405,98.2251,10999.0
2023-08-18 15:10:00,104.5,104.5,104.37,104.5,10977.0,98.2157,98.2157,98.0935,98.2157,10977.0
2023-08-18 15:20:00,104.48,104.53,104.42,104.5,14783.0,98.1969,98.2439,98.1405,98.2157,14783.0
2023-08-18 15:30:00,104.5,104.62,104.45,104.58,19498.0,98.2157,98.3284,98.1687,98.2908,19498.0
2023-08-18 15:40:00,104.6,104.92,104.57,104.77,21973.0,98.3096,98.6104,98.2814,98.4694,21973.0
2023-08-18 15:50:00,104.73,104.91,104.62,104.68,136863.0,98.4318,98.601,98.3284,98.3848,136863.0
2023-08-21 09:30:00,104.52,105.2,104.42,105.16,46202.0,98.2345,98.8736,98.1405,98.836,46202.0
2023-08-21 09:40:00,105.2,105.46,105.02,105.2,28744.0,98.8736,99.1179,98.7044,98.8736,28744.0
2023-08-21 09:50:00,105.21,105.55,104.88,105.55,12469.0,98.883,99.2025,98.5728,99.2025,12469.0
2023-08-21 10:00:00,105.54,105.54,105.13,105.32,9656.0,99.1931,99.1931,98.8078,98.9863,9656.0
2023-08-21 10:10:00,105.32,105.38,105.13,105.18,7115.0,98.9863,99.0427,98.8078,98.8548,7115.0
2023-08-21 10:20:00,105.18,105.23,104.95,105.04,17680.0,98.8548,98.9018,98.6386,98.7232,17680.0
2023-08-21 10:30:00,105.02,105.33,104.94,105.16,12517.0,98.7044,98.9957,98.6292,98.836,12517.0
2023-08-21 10:40:00,105.19,105.31,105.09,105.3,16493.0,98.8642,98.9769,98.7702,98.9675,16493.0
2023-08-21 10:50:00,105.32,105.37,105.16,105.2,7685.0,98.9863,99.0333,98.836,98.8736,7685.0
2023-08-21 11:00:00,105.13,105.33,105.11,105.12,8463.0,98.8078,98.9957,98.789,98.7984,8463.0
2023-08-21 11:10:00,105.14,105.17,105.0,105.17,9119.0,98.8172,98.8454,98.6856,98.8454,9119.0
2023-08-21 11:20:00,105.19,105.31,105.16,105.2,6404.0,98.8642,98.9769,98.836,98.8736,6404.0
2023-08-21 11:30:00,105.22,105.47,105.22,105.47,16813.0,98.8924,99.1273,98.8924,99.1273,16813.0
2023-08-21 11:40:00,105.47,105.57,105.33,105.53,46851.0,99.1273,99.2213,98.9957,99.1837,46851.0
2023-08-21 11:50:00,105.51,105.58,105.32,105.48,21074.0,99.1649,99.2307,98.9863,99.1367,21074.0
2023-08-21 12:00:00,105.48,105.55,105.44,105.5,27772.0,99.1367,99.2025,99.0991,99.1555,27772.0
2023-08-21 12:10:00,105.5,105.52,105.4,105.46,13433.0,99.1555,99.1743,99.0615,99.1179,13433.0
2023-08-21 12:20:00,105.5,105.84,105.49,105.83,14618.0,99.1555,99.4751,99.1461,99.4657,14618.0
2023-08-21 12:30:00,105.83,105.99,105.79,105.93,13499.0,99.4657,99.6161,99.4281,99.5597,13499.0
2023-08-21 12:40:00,105.94,105.94,105.75,105.9,7761.0,99.5691,99.5691,99.3905,99.5315,7761.0
2023-08-21 12:50:00,105.92,106.04,105.87,106.03,11844.0,99.5503,99.663,99.5033,99.6536,11844.0
2023-08-21 13:00:00,106.03,106.11,106.0,106.11,7739.0,99.6536,99.7288,99.6255,99.7288,7739.0
2023-08-21 13:10:00,106.14,106.35,106.14,106.35,15532.0,99.757,99.9544,99.757,99.9544,15532.0
2023-08-21 13:20:00,106.39,106.51,106.35,106.35,15954.0,99.992,100.1048,99.9544,99.9544,15954.0
2023-08-21 13:30:00,106.34,106.52,106.34,106.44,10509.0,99.945,100.1142,99.945,100.039,10509.0
2023-08-21 13:40:00,106.47,106.64,106.41,106.63,11220.0,100.0672,100.227,100.0108,100.2176,11220.0
2023-08-21 13:50:00,106.65,106.69,106.54,106.62,12388.0,100.2364,100.274,100.133,100.2082,12388.0
2023-08-21 14:00:00,106.63,106.67,106.56,106.67,8067.0,100.2176,100.2552,100.1518,100.2552,8067.0
2023-08-21 14:10:00,106.68,106.9,106.66,106.89,18763.0,100.2646,100.4713,100.2458,100.4619,18763.0
2023-08-21 14:20:00,106.89,106.93,106.8,106.89,17231.0,100.4619,100.4995,100.3773,100.4619,17231.0
2023-08-21 14:30:00,106.87,106.98,106.78,106.97,19750.0,100.4431,100.5465,100.3585,100.5371,19750.0
2023-08-21 14:40:00,106.98,107.22,106.97,107.21,16443.0,100.5465,100.7721,100.5371,100.7627,16443.0
2023-08-21 14:50:00,107.2,107.22,107.02,107.11,22417.0,100.7533,100.7721,100.5841,100.6687,22417.0
2023-08-21 15:00:00,107.13,107.34,107.09,107.28,21447.0,100.6875,100.8849,100.6499,100.8285,21447.0
2023-08-21 15:10:00,107.28,107.48,107.23,107.38,27656.0,100.8285,101.0164,100.7815,100.9225,27656.0
2023-08-21 15:20:00,107.37,107.42,107.27,107.34,21776.0,100.9131,100.9601,100.8191,100.8849,21776.0
2023-08-21 15:30:00,107.33,107.52,107.27,107.45,25472.0,100.8755,101.054,100.8191,100.9883,25472.0
2023-08-21 15:40:00,107.45,107.59,107.26,107.26,53933.0,100.9883,101.1198,100.8097,100.8097,53933.0
2023-08-21 15:50:00,107.29,107.44,106.93,107.04,175649.0,100.8379,100.9789,100.4995,100.6029,175649.0
2023-08-22 09:30:00,108.38,108.38,107.22,107.26,31987.0,101.8623,101.8623,100.7721,100.8097,31987.0
2023-08-22 09:40:00,107.23,107.34,107.02,107.34,11779.0,100.7815,100.8849,100.5841,100.8849,11779.0
2023-08-22 09:50:00,107.29,107.29,106.97,107.17,5575.0,100.8379,100.8379,100.5371,100.7251,5575.0
2023-08-22 10:00:00,107.18,107.5,107.14,107.34,22105.0,100.7345,101.0352,100.6969,100.8849,22105.0
2023-08-22 10:10:00,107.26,107.62,107.21,107.27,6098.0,100.8097,101.148,100.7627,100.8191,6098.0
2023-08-22 10:20:00,107.29,107.29,106.71,106.71,4003.0,100.8379,100.8379,100.2928,100.2928,4003.0
2023-08-22 10:30:00,106.72,106.73,106.35,106.68,12695.0,100.3022,100.3116,99.9544,100.2646,12695.0
2023-08-22 10:40:00,106.74,106.74,106.5,106.52,11366.0,100.3209,100.3209,100.0954,100.1142,11366.0
2023-08-22 10:50:00,106.54,106.71,106.51,106.71,11964.0,100.133,100.2928,100.1048,100.2928,11964.0
2023-08-22 11:00:00,106.66,106.73,106.27,106.28,7519.0,100.2458,100.3116,99.8792,99.8886,7519.0
2023-08-22 11:10:00,106.28,106.51,106.22,106.49,7999.0,99.8886,100.1048,99.8322,100.086,7999.0
2023-08-22 11:20:00,106.47,106.63,106.42,106.42,7344.0,100.0672,100.2176,100.0202,100.0202,7344.0
2023-08-22 11:30:00,106.44,106.51,106.28,106.28,9699.0,100.039,100.1048,99.8886,99.8886,9699.0
2023-08-22 11:40:00,106.27,106.27,105.98,106.12,3716.0,99.8792,99.8792,99.6067,99.7382,3716.0
2023-08-22 11:50:00,106.14,106.14,105.76,105.82,10904.0,99.757,99.757,99.3999,99.4563,10904.0
2023-08-22 12:00:00,105.83,105.86,105.72,105.75,10332.0,99.4657,99.4939,99.3623,99.3905,10332.0
2023-08-22 12:10:00,105.71,105.71,105.25,105.3,32550.0,99.3529,99.3529,98.9206,98.9675,32550.0
2023-08-22 12:20:00,105.25,105.37,105.17,105.34,7343.0,98.9206,99.0333,98.8454,99.0051,7343.0
2023-08-22 12:30:00,105.32,105.44,105.15,105.35,7155.0,98.9863,99.0991,98.8266,99.0145,7155.0
2023-08-22 12:40:00,105.34,105.42,105.17,105.18,25687.0,99.0051,99.0803,98.8454,98.8548,25687.0
2023-08-22 12:50:00,105.16,105.48,105.07,105.08,18096.0,98.836,99.1367,98.7514,98.7608,18096.0
2023-08-22 13:00:00,105.09,105.11,104.81,104.97,12076.0,98.7702,98.789,98.507,98.6574,12076.0
2023-08-22 13:10:00,105.01,105.02,104.82,105.01,4083.0,98.695,98.7044,98.5164,98.695,4083.0
2023-08-22 13:20:00,105.06,105.12,104.96,105.09,4121.0,98.742,98.7984,98.648,98.7702,4121.0
2023-08-22 13:30:00,105.09,105.14,104.9,104.9,8651.0,98.7702,98.8172,98.5916,98.5916,8651.0
2023-08-22 13:40:00,104.91,105.01,104.79,104.8,8269.0,98.601,98.695,98.4882,98.4976,8269.0
2023-08-22 13:50:00,104.77,104.93,104.69,104.92,7968.0,98.4694,98.6198,98.3942,98.6104,7968.0
2023-08-22 14:00:00,104.94,104.94,104.8,104.83,5506.0,98.6292,98.6292,98.4976,98.5258,5506.0
2023-08-22 14:10:00,104.82,104.89,104.7,104.84,7213.0,98.5164,98.5822,98.4036,98.5352,7213.0
2023-08-22 14:20:00,104.84,105.01,104.8,104.99,13558.0,98.5352,98.695,98.4976,98.6762,13558.0
2023-08-22 14:30:00,105.02,105.26,105.02,105.24,7682.0,98.7044,98.93,98.7044,98.9112,7682.0
2023-08-22 14:40:00,105.2,105.2,105.04,105.15,12569.0,98.8736,98.8736,98.7232,98.8266,12569.0
2023-08-22 14:50:00,105.24,105.28,105.14,105.22,9345.0,98.9112,98.9487,98.8172,98.8924,9345.0
2023-08-22 15:00:00,105.23,105.47,105.23,105.47,10645.0,98.9018,99.1273,98.9018,99.1273,10645.0
2023-08-22 15:10:00,105.51,105.87,105.51,105.8,27384.0,99.1649,99.5033,99.1649,99.4375,27384.0
2023-08-22 15:20:00,105.82,105.86,105.34,105.41,18349.0,99.4563,99.4939,99.0051,99.0709,18349.0
2023-08-22 15:30:00,105.4,105.44,105.13,105.16,16850.0,99.0615,99.0991,98.8078,98.836,16850.0
2023-08-22 15:40:00,105.13,105.15,104.97,105.05,22661.0,98.8078,98.8266,98.6574,98.7326,22661.0
2023-08-22 15:50:00,105.06,105.4,105.06,105.25,102163.0,98.742,99.0615,98.742,98.9206,102163.0
2023-08-23 09:30:00,105.01,105.78,104.85,105.64,20534.0,98.695,99.4187,98.5446,99.2871,20534.0
2023-08-23 09:40:00,105.71,106.55,105.69,106.45,12209.0,99.3529,100.1424,99.3341,100.0484,12209.0
2023-08-23 09:50:00,106.51,106.95,106.34,106.9,10977.0,100.1048,100.5183,99.945,100.4713,10977.0
2023-08-23 10:00:00,106.9,107.17,106.9,107.09,13838.0,100.4713,100.7251,100.4713,100.6499,13838.0
2023-08-23 10:10:00,107.05,107.09,106.81,107.05,17803.0,100.6123,100.6499,100.3867,100.6123,17803.0
2023-08-23 10:20:00,107.06,107.31,107.02,107.15,7529.0,100.6217,100.8567,100.5841,100.7063,7529.0
2023-08-23 10:30:00,107.13,107.17,106.96,107.05,6667.0,100.6875,100.7251,100.5277,100.6123,6667.0
2023-08-23 10:40:00,107.13,107.24,106.88,106.95,7228.0,100.6875,100.7909,100.4525,100.5183,7228.0
2023-08-23 10:50:00,106.98,107.04,106.85,106.93,4886.0,100.5465,100.6029,100.4243,100.4995,4886.0
2023-08-23 11:00:00,106.97,107.37,106.95,107.33,7282.0,100.5371,100.9131,100.5183,100.8755,7282.0
2023-08-23 11:10:00,107.36,107.46,107.24,107.36,6845.0,100.9037,100.9977,100.7909,100.9037,6845.0
2023-08-23 11:20:00,107.37,107.4,107.15,107.37,9679.0,100.9131,100.9413,100.7063,100.9131,9679.0
2023-08-23 11:30:00,107.4,107.44,107.24,107.32,16150.0,100.9413,100.9789,100.7909,100.8661,16150.0
2023-08-23 11:40:00,107.31,107.6,107.3,107.48,8433.0,100.8567,101.1292,100.8473,101.0164,8433.0
2023-08-23 11:50:00,107.46,107.65,107.46,107.57,8158.0,100.9977,101.1762,100.9977,101.101,8158.0
2023-08-23 12:00:00,107.57,107.57,107.37,107.46,14574.0,101.101,101.101,100.9131,100.9977,14574.0
2023-08-23 12:10:00,107.5,107.67,107.46,107.54,7904.0,101.0352,101.195,100.9977,101.0728,7904.0
2023-08-23 12:20:00,107.5,107.7,107.49,107.61,4931.0,101.0352,101.2232,101.0258,101.1386,4931.0
2023-08-23 12:30:00,107.62,107.64,107.21,107.37,7544.0,101.148,101.1668,100.7627,100.9131,7544.0
2023-08-23 12:40:00,107.34,107.34,107.2,107.25,4415.0,100.8849,100.8849,100.7533,100.8003,4415.0
2023-08-23 12:50:00,107.25,107.36,107.18,107.2,3528.0,100.8003,100.9037,100.7345,100.7533,3528.0
2023-08-23 13:00:00,107.2,107.38,107.19,107.34,3785.0,100.7533,100.9225,100.7439,100.8849,3785.0
2023-08-23 13:10:00,107.34,107.51,107.29,107.47,5761.0,100.8849,101.0446,100.8379,101.007,5761.0
2023-08-23 13:20:00,107.5,107.63,107.48,107.57,6760.0,101.0352,101.1574,101.0164,101.101,6760.0
2023-08-23 13:30:00,107.66,107.69,107.52,107.58,4494.0,101.1856,101.2138,101.054,101.1104,4494.0
2023-08-23 13:40:00,107.55,107.68,107.48,107.68,8691.0,101.0822,101.2044,101.0164,101.2044,8691.0
2023-08-23 13:50:00,107.73,107.75,107.66,107.72,3210.0,101.2514,101.2702,101.1856,101.242,3210.0
2023-08-23 14:00:00,107.69,107.69,107.52,107.53,2385.0,101.2138,101.2138,101.054,101.0634,2385.0
2023-08-23 14:10:00,107.56,107.63,107.5,107.52,8334.0,101.0916,101.1574,101.0352,101.054,8334.0
2023-08-23 14:20:00,107.57,107.66,107.51,107.64,2559.0,101.101,101.1856,101.0446,101.1668,2559.0
2023-08-23 14:30:00,107.55,107.58,107.41,107.45,3253.0,101.0822,101.1104,100.9507,100.9883,3253.0
2023-08-23 14:40:00,107.42,107.48,107.4,107.41,5426.0,100.9601,101.0164,100.9413,100.9507,5426.0
2023-08-23 14:50:00,107.43,107.43,107.24,107.33,9878.0,100.9695,100.9695,100.7909,100.8755,9878.0
2023-08-23 15:00:00,107.36,107.76,107.27,107.76,7081.0,100.9037,101.2796,100.8191,101.2796,7081.0
2023-08-23 15:10:00,107.84,107.92,107.77,107.87,6449.0,101.3548,101.43,101.289,101.383,6449.0
2023-08-23 15:20:00,107.84,107.85,107.68,107.75,10459.0,101.3548,101.3642,101.2044,101.2702,10459.0
2023-08-23 15:30:00,107.72,107.72,107.54,107.66,12998.0,101.242,101.242,101.0728,101.1856,12998.0
2023-08-23 15:40:00,107.7,107.85,107.63,107.66,15433.0,101.2232,101.3642,101.1574,101.1856,15433.0
2023-08-23 15:50:00,107.63,107.67,107.15,107.23,69843.0,101.1574,101.195,100.7063,100.7815,69843.0
2023-08-24 09:30:00,108.35,108.46,107.23,107.52,22369.0,101.8341,101.9375,100.7815,101.054,22369.0
2023-08-24 09:40:00,107.74,107.74,107.07,107.32,4909.0,101.2608,101.2608,100.6311,100.8661,4909.0
2023-08-24 09:50:00,107.52,107.57,107.32,107.55,7139.0,101.054,101.101,100.8661,101.0822,7139.0
2023-08-24 10:00:00,107.58,107.68,106.92,107.06,12411.0,101.1104,101.2044,100.4901,100.6217,12411.0
2023-08-24 10:10:00,106.84,107.04,106.79,106.96,7630.0,100.4149,100.6029,100.3679,100.5277,7630.0
2023-08-24 10:20:00,106.92,107.09,106.67,106.67,21214.0,100.4901,100.6499,100.2552,100.2552,21214.0
2023-08-24 10:30:00,106.65,106.77,106.51,106.72,10021.0,100.2364,100.3491,100.1048,100.3022,10021.0
2023-08-24 10:40:00,106.69,106.76,106.25,106.31,8184.0,100.274,100.3397,99.8604,99.9168,8184.0
2023-08-24 10:50:00,106.34,106.47,106.08,106.11,10734.0,99.945,100.0672,99.7006,99.7288,10734.0
2023-08-24 11:00:00,106.06,106.06,105.72,105.83,11959.0,99.6818,99.6818,99.3623,99.4657,11959.0
2023-08-24 11:10:00,105.8,105.91,105.61,105.91,15580.0,99.4375,99.5409,99.2589,99.5409,15580.0
2023-08-24 11:20:00,105.9,106.01,105.65,105.75,10307.0,99.5315,99.6348,99.2965,99.3905,10307.0
2023-08-24 11:30:00,105.66,105.72,105.27,105.3,9227.0,99.3059,99.3623,98.9394,98.9675,9227.0
2023-08-24 11:40:00,105.21,105.22,105.07,105.17,9489.0,98.883,98.8924,98.7514,98.8454,9489.0
2023-08-24 11:50:00,105.18,105.24,105.02,105.06,11438.0,98.8548,98.9112,98.7044,98.742,11438.0
2023-08-24 12:00:00,105.1,105.23,105.06,105.13,8021.0,98.7796,98.9018,98.742,98.8078,8021.0
2023-08-24 12:10:00,105.14,105.38,105.14,105.22,8151.0,98.8172,99.0427,98.8172,98.8924,8151.0
2023-08-24 12:20:00,105.22,105.45,105.22,105.24,4319.0,98.8924,99.1085,98.8924,98.9112,4319.0
2023-08-24 12:30:00,105.3,105.55,105.25,105.51,3378.0,98.9675,99.2025,98.9206,99.1649,3378.0
2023-08-24 12:40:00,105.54,105.73,105.47,105.59,6483.0,99.1931,99.3717,99.1273,99.2401,6483.0
2023-08-24 12:50:00,105.49,105.55,105.22,105.29,5564.0,99.1461,99.2025,98.8924,98.9581,5564.0
2023-08-24 13:00:00,105.24,105.3,105.13,105.3,4650.0,98.9112,98.9675,98.8078,98.9675,4650.0
2023-08-24 13:10:00,105.33,105.33,105.07,105.15,2538.0,98.9957,98.9957,98.7514,98.8266,2538.0
2023-08-24 13:20:00,105.14,105.14,104.98,105.08,8108.0,98.8172,98.8172,98.6668,98.7608,8108.0
2023-08-24 13:30:00,105.06,105.12,105.06,105.07,4728.0,98.742,98.7984,98.742,98.7514,4728.0
2023-08-24 13:40:00,105.09,105.11,104.99,104.99,6378.0,98.7702,98.789,98.6762,98.6762,6378.0
2023-08-24 13:50:00,104.98,105.01,104.75,104.86,5668.0,98.6668,98.695,98.4506,98.554,5668.0
2023-08-24 14:00:00,104.9,105.05,104.9,105.03,5891.0,98.5916,98.7326,98.5916,98.7138,5891.0
2023-08-24 14:10:00,105.11,105.18,104.94,104.98,8496.0,98.789,98.8548,98.6292,98.6668,8496.0
2023-08-24 14:20:00,105.0,105.14,104.97,105.05,6699.0,98.6856,98.8172,98.6574,98.7326,6699.0
2023-08-24 14:30:00,105.02,105.14,104.9,104.97,12462.0,98.7044,98.8172,98.5916,98.6574,12462.0
2023-08-24 14:40:00,104.93,104.95,104.78,104.81,7136.0,98.6198,98.6386,98.4788,98.507,7136.0
2023-08-24 14:50:00,104.85,104.89,104.63,104.72,7961.0,98.5446,98.5822,98.3378,98.4224,7961.0
2023-08-24 15:00:00,104.78,104.78,104.29,104.31,7698.0,98.4788,98.4788,98.0183,98.0371,7698.0
2023-08-24 15:10:00,104.25,104.44,104.25,104.39,13986.0,97.9807,98.1593,97.9807,98.1123,13986.0
2023-08-24 15:20:00,104.39,104.55,104.32,104.36,14559.0,98.1123,98.2626,98.0465,98.0841,14559.0
2023-08-24 15:30:00,104.34,104.48,104.09,104.09,29192.0,98.0653,98.1969,97.8303,97.8303,29192.0
2023-08-24 15:40:00,104.09,104.28,103.84,103.93,38485.0,97.8303,98.0089,97.5953,97.6799,38485.0
2023-08-24 15:50:00,103.97,104.31,103.96,104.13,152463.0,97.7175,98.0371,97.7081,97.8679,152463.0
2023-08-25 09:30:00,104.64,105.28,104.52,104.96,20872.0,98.3472,98.9487,98.2345,98.648,20872.0
2023-08-25 09:40:00,104.93,105.05,104.61,104.72,8445.0,98.6198,98.7326,98.319,98.4224,8445.0
2023-08-25 09:50:00,104.87,105.05,104.71,105.05,3233.0,98.5634,98.7326,98.413,98.7326,3233.0
2023-08-25 10:00:00,105.08,105.44,104.43,104.43,10247.0,98.7608,99.0991,98.1499,98.1499,10247.0
2023-08-25 10:10:00,104.6,105.67,104.53,104.8,17986.0,98.3096,99.3153,98.2439,98.4976,17986.0
2023-08-25 10:20:00,104.74,104.74,104.12,104.33,6559.0,98.4412,98.4412,97.8585,98.0559,6559.0
2023-08-25 10:30:00,104.31,104.38,103.85,103.98,10908.0,98.0371,98.1029,97.6047,97.7269,10908.0
2023-08-25 10:40:00,104.0,104.17,103.48,103.65,15586.0,97.7457,97.9055,97.257,97.4168,15586.0
2023-08-25 10:50:00,103.73,103.84,103.53,103.57,9000.0,97.492,97.5953,97.304,97.3416,9000.0
2023-08-25 11:00:00,103.6,104.13,103.56,104.13,9668.0,97.3698,97.8679,97.3322,97.8679,9668.0
2023-08-25 11:10:00,104.2,104.39,104.09,104.36,7262.0,97.9337,98.1123,97.8303,98.0841,7262.0
2023-08-25 11:20:00,104.3,104.91,104.21,104.9,7893.0,98.0277,98.601,97.9431,98.5916,7893.0
2023-08-25 11:30:00,104.83,104.91,104.51,104.91,6046.0,98.5258,98.601,98.2251,98.601,6046.0
2023-08-25 11:40:00,104.81,104.81,104.43,104.55,4310.0,98.507,98.507,98.1499,98.2626,4310.0
2023-08-25 11:50:00,104.47,104.68,104.17,104.27,5650.0,98.1875,98.3848,97.9055,97.9995,5650.0
2023-08-25 12:00:00,104.36,104.56,104.34,104.56,3701.0,98.0841,98.272,98.0653,98.272,3701.0
2023-08-25 12:10:00,104.57,104.7,104.42,104.42,2500.0,98.2814,98.4036,98.1405,98.1405,2500.0
2023-08-25 12:20:00,104.54,104.98,104.5,104.96,5299.0,98.2533,98.6668,98.2157,98.648,5299.0
2023-08-25 12:30:00,105.05,105.08,104.85,105.0,3501.0,98.7326,98.7608,98.5446,98.6856,3501.0
2023-08-25 12:40:00,105.1,105.11,104.97,105.0,2500.0,98.7796,98.789,98.6574,98.6856,2500.0
2023-08-25 12:50:00,105.01,105.01,104.78,105.01,4255.0,98.695,98.695,98.4788,98.695,4255.0
2023-08-25 13:00:00,104.98,105.2,104.95,105.08,3420.0,98.6668,98.8736,98.6386,98.7608,3420.0
2023-08-25 13:10:00,105.02,105.23,104.9,104.94,5660.0,98.7044,98.9018,98.5916,98.6292,5660.0
2023-08-25 13:20:00,104.94,104.94,104.69,104.81,5668.0,98.6292,98.6292,98.3942,98.507,5668.0
2023-08-25 13:30:00,104.78,104.78,104.54,104.65,3143.0,98.4788,98.4788,98.2533,98.3566,3143.0
2023-08-25 13:40:00,104.57,104.74,104.56,104.64,2872.0,98.2814,98.4412,98.272,98.3472,2872.0
2023-08-25 13:50:00,104.7,104.98,104.69,104.94,4804.0,98.4036,98.6668,98.3942,98.6292,4804.0
2023-08-25 14:00:00,104.95,105.09,104.89,105.01,6054.0,98.6386,98.7702,98.5822,98.695,6054.0
2023-08-25 14:10:00,104.95,105.19,104.95,105.18,4949.0,98.6386,98.8642,98.6386,98.8548,4949.0
2023-08-25 14:20:00,105.25,105.45,105.25,105.45,5112.0,98.9206,99.1085,98.9206,99.1085,5112.0
2023-08-25 14:30:00,105.5,105.75,105.42,105.48,11668.0,99.1555,99.3905,99.0803,99.1367,11668.0
2023-08-25 14:40:00,105.55,105.6,105.23,105.25,14299.0,99.2025,99.2495,98.9018,98.9206,14299.0
2023-08-25 14:50:00,105.27,105.48,105.25,105.44,9557.0,98.9394,99.1367,98.9206,99.0991,9557.0
2023-08-25 15:00:00,105.49,105.64,105.36,105.64,13212.0,99.1461,99.2871,99.0239,99.2871,13212.0
2023-08-25 15:10:00,105.75,105.78,105.64,105.71,10704.0,99.3905,99.4187,99.2871,99.3529,10704.0
2023-08-25 15:20:00,105.74,105.96,105.74,105.88,17115.0,99.3811,99.5879,99.3811,99.5127,17115.0
2023-08-25 15:30:00,105.89,105.89,105.59,105.65,18957.0,99.5221,99.5221,99.2401,99.2965,18957.0
2023-08-25 15:40:00,105.66,105.81,105.29,105.31,20046.0,99.3059,99.4469,98.9581,98.9769,20046.0
2023-08-25 15:50:00,105.27,105.49,105.19,105.39,132770.0,98.9394,99.1461,98.8642,99.0521,132770.0
2023-08-28 09:30:00,105.56,106.38,105.46,105.93,15861.0,99.8472,100.6228,99.7526,100.1971,15861.0
2023-08-28 09:40:00,105.95,106.17,105.68,105.95,4343.0,100.2161,100.4242,99.9607,100.2161,4343.0
2023-08-28 09:50:00,106.05,106.05,105.55,105.85,3661.0,100.3106,100.3106,99.8377,100.1215,3661.0
2023-08-28 10:00:00,105.85,105.98,105.67,105.73,13006.0,100.1215,100.2444,99.9512,100.008,13006.0
2023-08-28 10:10:00,105.86,105.86,105.5,105.62,14252.0,100.1309,100.1309,99.7904,99.9039,14252.0
2023-08-28 10:20:00,105.68,105.96,105.67,105.94,9106.0,99.9607,100.2255,99.9512,100.2066,9106.0
2023-08-28 10:30:00,105.99,105.99,105.72,105.73,12756.0,100.2539,100.2539,99.9985,100.008,12756.0
2023-08-28 10:40:00,105.73,105.75,105.59,105.64,3110.0,100.008,100.0269,99.8755,99.9228,3110.0
2023-08-28 10:50:00,105.65,105.69,105.34,105.54,4848.0,99.9323,99.9701,99.6391,99.8282,4848.0
2023-08-28 11:00:00,105.54,105.62,105.41,105.61,3955.0,99.8282,99.9039,99.7053,99.8945,3955.0
2023-08-28 11:10:00,105.62,105.62,105.49,105.53,5967.0,99.9039,99.9039,99.781,99.8188,5967.0
2023-08-28 11:20:00,105.58,105.69,105.46,105.46,8795.0,99.8661,99.9701,99.7526,99.7526,8795.0
2023-08-28 11:30:00,105.53,105.59,105.42,105.58,4521.0,99.8188,99.8755,99.7147,99.8661,4521.0
2023-08-28 11:40:00,105.52,105.58,105.14,105.18,2949.0,99.8093,99.8661,99.4499,99.4877,2949.0
2023-08-28 11:50:00,105.19,105.27,105.09,105.27,2536.0,99.4972,99.5729,99.4026,99.5729,2536.0
2023-08-28 12:00:00,105.25,105.28,105.1,105.15,2600.0,99.5539,99.5823,99.4121,99.4594,2600.0
2023-08-28 12:10:00,105.19,105.24,105.14,105.15,12557.0,99.4972,99.5445,99.4499,99.4594,12557.0
2023-08-28 12:20:00,105.12,105.12,105.02,105.1,3589.0,99.431,99.431,99.3364,99.4121,3589.0
2023-08-28 12:30:00,105.12,105.22,105.05,105.21,3404.0,99.431,99.5256,99.3648,99.5161,3404.0
2023-08-28 12:40:00,105.26,105.54,105.23,105.49,2900.0,99.5634,99.8282,99.535,99.781,2900.0
2023-08-28 12:50:00,105.51,105.8,105.5,105.8,4354.0,99.7999,100.0742,99.7904,100.0742,4354.0
2023-08-28 13:00:00,105.8,105.94,105.76,105.81,7740.0,100.0742,100.2066,100.0363,100.0836,7740.0
2023-08-28 13:10:00,105.77,105.79,105.59,105.63,4772.0,100.0458,100.0647,99.8755,99.9134,4772.0
2023-08-28 13:20:00,105.69,105.84,105.69,105.75,4691.0,99.9701,100.112,99.9701,100.0269,4691.0
2023-08-28 13:30:00,105.7,105.81,105.58,105.61,9842.0,99.9796,100.0836,99.8661,99.8945,9842.0
2023-08-28 13:40:00,105.65,105.82,105.64,105.77,16754.0,99.9323,100.0931,99.9228,100.0458,16754.0
2023-08-28 13:50:00,105.77,105.77,105.27,105.3,10311.0,100.0458,100.0458,99.5729,99.6012,10311.0
2023-08-28 14:00:00,105.3,105.52,105.3,105.52,7043.0,99.6012,99.8093,99.6012,99.8093,7043.0
2023-08-28 14:10:00,105.51,105.7,105.43,105.56,10666.0,99.7999,99.9796,99.7242,99.8472,10666.0
2023-08-28 14:20:00,105.63,105.9,105.63,105.88,10516.0,99.9134,100.1688,99.9134,100.1498,10516.0
2023-08-28 14:30:00,105.89,105.99,105.75,105.79,11741.0,100.1593,100.2539,100.0269,100.0647,11741.0
2023-08-28 14:40:00,105.88,106.03,105.85,106.03,11885.0,100.1498,100.2917,100.1215,100.2917,11885.0
2023-08-28 14:50:00,106.06,106.06,105.83,105.88,13149.0,100.3201,100.3201,100.1026,100.1498,13149.0
2023-08-28 15:00:00,105.92,106.09,105.85,106.09,10778.0,100.1877,100.3485,100.1215,100.3485,10778.0
2023-08-28 15:10:00,106.06,106.07,105.86,105.99,15220.0,100.3201,100.3296,100.1309,100.2539,15220.0
2023-08-28 15:20:00,105.98,105.99,105.8,105.81,20038.0,100.2444,100.2539,100.0742,100.0836,20038.0
2023-08-28 15:30:00,105.78,105.98,105.74,105.92,19188.0,100.0553,100.2444,100.0174,100.1877,19188.0
2023-08-28 15:40:00,105.93,106.28,105.8,106.06,27766.0,100.1971,100.5282,100.0742,100.3201,27766.0
2023-08-28 15:50:00,106.05,106.23,105.81,106.23,131811.0,100.3106,100.4809,100.0836,100.4809,131811.0
2023-08-29 09:30:00,105.38,106.12,105.38,105.62,51621.0,99.6769,100.3769,99.6769,99.9039,51621.0
2023-08-29 09:40:00,105.55,105.88,105.48,105.81,19017.0,99.8377,100.1498,99.7715,100.0836,19017.0
2023-08-29 09:50:00,105.83,105.83,105.54,105.76,5111.0,100.1026,100.1026,99.8282,100.0363,5111.0
2023-08-29 10:00:00,105.82,106.25,105.82,106.09,17392.0,100.0931,100.4998,100.0931,100.3485,17392.0
2023-08-29 10:10:00,106.12,106.82,106.12,106.72,13282.0,100.3769,101.039,100.3769,100.9444,13282.0
2023-08-29 10:20:00,106.76,106.98,106.74,106.95,5363.0,100.9822,101.1903,100.9633,101.1619,5363.0
2023-08-29 10:30:00,107.0,107.28,106.96,107.08,7728.0,101.2092,101.4741,101.1714,101.2849,7728.0
2023-08-29 10:40:00,107.06,107.09,106.96,107.03,5800.0,101.266,101.2944,101.1714,101.2376,5800.0
2023-08-29 10:50:00,107.0,107.17,106.83,106.95,6438.0,101.2092,101.37,101.0484,101.1619,6438.0
2023-08-29 11:00:00,106.9,107.13,106.83,107.02,5622.0,101.1146,101.3322,101.0484,101.2282,5622.0
2023-08-29 11:10:00,107.01,107.26,107.01,107.26,7961.0,101.2187,101.4552,101.2187,101.4552,7961.0
2023-08-29 11:20:00,107.26,107.45,107.17,107.45,7106.0,101.4552,101.6349,101.37,101.6349,7106.0
2023-08-29 11:30:00,107.42,107.61,107.42,107.58,7368.0,101.6065,101.7862,101.6065,101.7578,7368.0
2023-08-29 11:40:00,107.61,107.72,107.42,107.46,5512.0,101.7862,101.8903,101.6065,101.6443,5512.0
2023-08-29 11:50:00,107.43,107.56,107.38,107.49,4913.0,101.616,101.7389,101.5687,101.6727,4913.0
2023-08-29 12:00:00,107.45,107.45,107.33,107.4,3573.0,101.6349,101.6349,101.5214,101.5876,3573.0
2023-08-29 12:10:00,107.38,107.57,107.36,107.57,4877.0,101.5687,101.7484,101.5498,101.7484,4877.0
2023-08-29 12:20:00,107.56,107.76,107.56,107.75,6140.0,101.7389,101.9281,101.7389,101.9186,6140.0
2023-08-29 12:30:00,107.74,107.74,107.52,107.62,4007.0,101.9092,101.9092,101.7011,101.7957,4007.0
2023-08-29 12:40:00,107.62,107.7,107.57,107.64,3478.0,101.7957,101.8714,101.7484,101.8146,3478.0
2023-08-29 12:50:00,107.65,107.78,107.6,107.73,4850.0,101.8241,101.947,101.7768,101.8997,4850.0
2023-08-29 13:00:00,107.7,107.83,107.67,107.82,3565.0,101.8714,101.9943,101.843,101.9849,3565.0
2023-08-29 13:10:00,107.82,107.87,107.78,107.82,3505.0,101.9849,102.0322,101.947,101.9849,3505.0
2023-08-29 13:20:00,107.82,107.9,107.8,107.84,2107.0,101.9849,102.0605,101.9659,102.0038,2107.0
2023-08-29 13:30:00,107.87,108.03,107.81,107.96,6108.0,102.0322,102.1835,101.9754,102.1173,6108.0
2023-08-29 13:40:00,107.95,107.98,107.87,107.87,3731.0,102.1078,102.1362,102.0322,102.0322,3731.0
2023-08-29 13:50:00,107.92,107.94,107.71,107.8,7041.0,102.0794,102.0984,101.8808,101.9659,7041.0
2023-08-29 14:00:00,107.76,107.87,107.74,107.85,3104.0,101.9281,102.0322,101.9092,102.0132,3104.0
2023-08-29 14:10:00,107.85,107.89,107.61,107.71,9355.0,102.0132,102.0511,101.7862,101.8808,9355.0
2023-08-29 14:20:00,107.73,107.87,107.66,107.85,7843.0,101.8997,102.0322,101.8335,102.0132,7843.0
2023-08-29 14:30:00,107.88,107.92,107.68,107.71,6300.0,102.0416,102.0794,101.8524,101.8808,6300.0
2023-08-29 14:40:00,107.69,107.78,107.66,107.66,8661.0,101.8619,101.947,101.8335,101.8335,8661.0
2023-08-29 14:50:00,107.66,107.88,107.66,107.88,10168.0,101.8335,102.0416,101.8335,102.0416,10168.0
2023-08-29 15:00:00,107.87,107.87,107.69,107.83,7151.0,102.0322,102.0322,101.8619,101.9943,7151.0
2023-08-29 15:10:00,107.82,107.93,107.75,107.91,11753.0,101.9849,102.0889,101.9186,102.07,11753.0
2023-08-29 15:20:00,107.92,107.92,107.83,107.88,11969.0,102.0794,102.0794,101.9943,102.0416,11969.0
2023-08-29 15:30:00,107.87,107.97,107.83,107.87,11840.0,102.0322,102.1267,101.9943,102.0322,11840.0
2023-08-29 15:40:00,107.88,108.04,107.69,107.71,20670.0,102.0416,102.193,101.8619,101.8808,20670.0
2023-08-29 15:50:00,107.75,107.88,107.69,107.77,106569.0,101.9186,102.0416,101.8619,101.9376,106569.0
2023-08-30 09:30:00,107.5,107.5,106.28,106.9,25090.0,101.6822,101.6822,100.5282,101.1146,25090.0
2023-08-30 09:40:00,106.9,106.96,106.56,106.59,8166.0,101.1146,101.1714,100.793,100.8214,8166.0
2023-08-30 09:50:00,106.51,107.2,106.51,107.05,17679.0,100.7458,101.3984,100.7458,101.2565,17679.0
2023-08-30 10:00:00,107.1,107.61,107.1,107.41,18905.0,101.3038,101.7862,101.3038,101.597,18905.0
2023-08-30 10:10:00,107.45,107.49,107.11,107.16,10993.0,101.6349,101.6727,101.3133,101.3606,10993.0
2023-08-30 10:20:00,107.2,107.22,106.58,106.9,8141.0,101.3984,101.4173,100.812,101.1146,8141.0
2023-08-30 10:30:00,106.93,107.33,106.89,107.22,4982.0,101.143,101.5214,101.1052,101.4173,4982.0
2023-08-30 10:40:00,107.13,107.29,107.11,107.16,4853.0,101.3322,101.4835,101.3133,101.3606,4853.0
2023-08-30 10:50:00,107.16,107.51,107.16,107.38,5091.0,101.3606,101.6916,101.3606,101.5687,5091.0
2023-08-30 11:00:00,107.35,107.45,107.14,107.32,5506.0,101.5403,101.6349,101.3417,101.5119,5506.0
2023-08-30 11:10:00,107.38,107.54,107.32,107.5,7575.0,101.5687,101.72,101.5119,101.6822,7575.0
2023-08-30 11:20:00,107.58,107.6,107.43,107.6,8513.0,101.7578,101.7768,101.616,101.7768,8513.0
2023-08-30 11:30:00,107.63,107.84,107.59,107.79,23352.0,101.8051,102.0038,101.7673,101.9565,23352.0
2023-08-30 11:40:00,107.77,107.89,107.65,107.79,20186.0,101.9376,102.0511,101.8241,101.9565,20186.0
2023-08-30 11:50:00,107.75,107.95,107.68,107.95,11485.0,101.9186,102.1078,101.8524,102.1078,11485.0
2023-08-30 12:00:00,107.95,108.07,107.87,108.07,10700.0,102.1078,102.2213,102.0322,102.2213,10700.0
2023-08-30 12:10:00,108.05,108.32,108.02,108.2,9529.0,102.2024,102.4578,102.174,102.3443,9529.0
2023-08-30 12:20:00,108.22,108.22,107.98,108.07,6723.0,102.3632,102.3632,102.1362,102.2213,6723.0
2023-08-30 12:30:00,108.1,108.19,107.97,107.99,5826.0,102.2497,102.3348,102.1267,102.1457,5826.0
2023-08-30 12:40:00,108.04,108.22,108.04,108.06,2402.0,102.193,102.3632,102.193,102.2119,2402.0
2023-08-30 12:50:00,108.03,108.03,107.9,108.03,6983.0,102.1835,102.1835,102.0605,102.1835,6983.0
2023-08-30 13:00:00,108.02,108.03,107.94,107.97,3212.0,102.174,102.1835,102.0984,102.1267,3212.0
2023-08-30 13:10:00,107.95,108.1,107.95,108.08,5440.0,102.1078,102.2497,102.1078,102.2308,5440.0
2023-08-30 13:20:00,108.1,108.1,107.95,108.01,4100.0,102.2497,102.2497,102.1078,102.1646,4100.0
2023-08-30 13:30:00,108.07,108.22,108.07,108.19,4940.0,102.2213,102.3632,102.2213,102.3348,4940.0
2023-08-30 13:40:00,108.18,108.22,108.13,108.19,6123.0,102.3254,102.3632,102.2781,102.3348,6123.0
2023-08-30 13:50:00,108.19,108.19,107.76,107.92,6299.0,102.3348,102.3348,101.9281,102.0794,6299.0
2023-08-30 14:00:00,107.92,107.94,107.71,107.89,5233.0,102.0794,102.0984,101.8808,102.0511,5233.0
2023-08-30 14:10:00,107.87,108.04,107.8,107.82,5726.0,102.0322,102.193,101.9659,101.9849,5726.0
2023-08-30 14:20:00,107.86,107.89,107.59,107.65,9544.0,102.0227,102.0511,101.7673,101.8241,9544.0
2023-08-30 14:30:00,107.62,107.79,107.61,107.71,8283.0,101.7957,101.9565,101.7862,101.8808,8283.0
2023-08-30 14:40:00,107.72,107.95,107.7,107.87,16424.0,101.8903,102.1078,101.8714,102.0322,16424.0
2023-08-30 14:50:00,107.88,107.96,107.87,107.93,22301.0,102.0416,102.1173,102.0322,102.0889,22301.0
2023-08-30 15:00:00,107.89,108.16,107.89,108.15,5540.0,102.0511,102.3065,102.0511,102.297,5540.0
2023-08-30 15:10:00,108.15,108.23,108.05,108.08,8270.0,102.297,102.3727,102.2024,102.2308,8270.0
2023-08-30 15:20:00,108.06,108.1,107.96,108.07,9684.0,102.2119,102.2497,102.1173,102.2213,9684.0
2023-08-30 15:30:00,108.05,108.12,107.97,108.0,15227.0,102.2024,102.2686,102.1267,102.1551,15227.0
2023-08-30 15:40:00,108.03,108.06,107.89,107.89,14420.0,102.1835,102.2119,102.0511,102.0511,14420.0
2023-08-30 15:50:00,107.9,108.01,107.82,108.0,65366.0,102.0605,102.1646,101.9849,102.1551,65366.0
2023-08-31 09:30:00,107.49,108.5,107.49,108.38,24545.0,101.6727,102.6281,101.6727,102.5145,24545.0
2023-08-31 09:40:00,108.39,108.49,107.91,108.25,13113.0,102.524,102.6186,102.07,102.3916,13113.0
2023-08-31 09:50:00,108.2,108.81,108.2,108.81,17280.0,102.3443,102.9213,102.3443,102.9213,17280.0
2023-08-31 10:00:00,108.8,108.81,108.58,108.73,17871.0,102.9118,102.9213,102.7037,102.8456,17871.0
2023-08-31 10:10:00,108.66,108.9,108.52,108.8,7583.0,102.7794,103.0064,102.647,102.9118,7583.0
2023-08-31 10:20:00,108.79,108.83,108.62,108.83,5415.0,102.9024,102.9402,102.7416,102.9402,5415.0
2023-08-31 10:30:00,108.8,109.18,108.8,109.16,12324.0,102.9118,103.2713,102.9118,103.2523,12324.0
2023-08-31 10:40:00,109.08,109.27,109.0,109.17,7045.0,103.1767,103.3564,103.101,103.2618,7045.0
2023-08-31 10:50:00,109.15,109.16,108.87,109.01,14055.0,103.2429,103.2523,102.978,103.1105,14055.0
2023-08-31 11:00:00,108.98,109.04,108.79,109.04,7891.0,103.0821,103.1388,102.9024,103.1388,7891.0
2023-08-31 11:10:00,109.01,109.19,109.0,109.19,10207.0,103.1105,103.2807,103.101,103.2807,10207.0
2023-08-31 11:20:00,109.16,109.17,108.86,109.13,15906.0,103.2523,103.2618,102.9686,103.224,15906.0
2023-08-31 11:30:00,109.06,109.07,108.68,108.86,8670.0,103.1577,103.1672,102.7983,102.9686,8670.0
2023-08-31 11:40:00,108.86,108.93,108.72,108.88,5754.0,102.9686,103.0348,102.8361,102.9875,5754.0
2023-08-31 11:50:00,108.86,109.03,108.84,108.99,7540.0,102.9686,103.1294,102.9497,103.0915,7540.0
2023-08-31 12:00:00,109.01,109.21,108.9,109.17,5093.0,103.1105,103.2996,103.0064,103.2618,5093.0
2023-08-31 12:10:00,109.19,109.32,109.01,109.06,14659.0,103.2807,103.4037,103.1105,103.1577,14659.0
2023-08-31 12:20:00,109.04,109.06,108.74,108.95,7800.0,103.1388,103.1577,102.8551,103.0537,7800.0
2023-08-31 12:30:00,108.95,109.01,108.88,108.94,8558.0,103.0537,103.1105,102.9875,103.0442,8558.0
2023-08-31 12:40:00,108.95,109.03,108.7,108.73,12173.0,103.0537,103.1294,102.8172,102.8456,12173.0
2023-08-31 12:50:00,108.74,108.78,108.61,108.74,25378.0,102.8551,102.8929,102.7321,102.8551,25378.0
2023-08-31 13:00:00,108.81,108.91,108.72,108.91,3800.0,102.9213,103.0159,102.8361,103.0159,3800.0
2023-08-31 13:10:00,108.89,109.14,108.89,109.13,6354.0,102.9969,103.2334,102.9969,103.224,6354.0
2023-08-31 13:20:00,109.14,109.36,109.09,109.26,14112.0,103.2334,103.4415,103.1861,103.3469,14112.0
2023-08-31 13:30:00,109.26,109.47,109.26,109.37,7810.0,103.3469,103.5456,103.3469,103.451,7810.0
2023-08-31 13:40:00,109.37,109.39,109.07,109.08,9277.0,103.451,103.4699,103.1672,103.1767,9277.0
2023-08-31 13:50:00,109.09,109.22,109.09,109.2,7784.0,103.1861,103.3091,103.1861,103.2902,7784.0
2023-08-31 14:00:00,109.19,109.39,109.19,109.39,7121.0,103.2807,103.4699,103.2807,103.4699,7121.0
2023-08-31 14:10:00,109.4,109.43,109.27,109.3,7730.0,103.4793,103.5077,103.3564,103.3848,7730.0
2023-08-31 14:20:00,109.3,109.35,109.17,109.18,7133.0,103.3848,103.4321,103.2618,103.2713,7133.0
2023-08-31 14:30:00,109.19,109.29,109.12,109.15,6136.0,103.2807,103.3753,103.2145,103.2429,6136.0
2023-08-31 14:40:00,109.13,109.19,109.03,109.15,7506.0,103.224,103.2807,103.1294,103.2429,7506.0
2023-08-31 14:50:00,109.16,109.32,109.03,109.12,11566.0,103.2523,103.4037,103.1294,103.2145,11566.0
2023-08-31 15:00:00,109.15,109.22,109.01,109.01,14124.0,103.2429,103.3091,103.1105,103.1105,14124.0
2023-08-31 15:10:00,109.01,109.19,108.98,109.19,18291.0,103.1105,103.2807,103.0821,103.2807,18291.0
2023-08-31 15:20:00,109.23,109.29,109.0,109.02,10900.0,103.3185,103.3753,103.101,103.1199,10900.0
2023-08-31 15:30:00,109.05,109.1,108.77,108.81,27514.0,103.1483,103.1956,102.8834,102.9213,27514.0
2023-08-31 15:40:00,108.78,108.9,108.75,108.79,28174.0,102.8929,103.0064,102.8645,102.9024,28174.0
2023-08-31 15:50:00,108.82,109.07,108.6,108.68,141671.0,102.9307,103.1672,102.7226,102.7983,141671.0
2023-09-01 09:30:00,109.67,109.99,109.14,109.14,39171.0,103.7347,104.0374,103.2334,103.2334,39171.0
2023-09-01 09:40:00,109.06,109.35,108.89,109.01,25998.0,103.1577,103.4321,102.9969,103.1105,25998.0
2023-09-01 09:50:00,109.03,109.4,108.86,109.39,5110.0,103.1294,103.4793,102.9686,103.4699,5110.0
2023-09-01 10:00:00,109.3,109.54,108.93,109.54,6551.0,103.3848,103.6118,103.0348,103.6118,6551.0
2023-09-01 10:10:00,109.59,109.72,109.5,109.67,4045.0,103.6591,103.782,103.5739,103.7347,4045.0
2023-09-01 10:20:00,109.62,109.75,109.45,109.63,7725.0,103.6874,103.8104,103.5266,103.6969,7725.0
2023-09-01 10:30:00,109.67,109.78,109.43,109.7,3139.0,103.7347,103.8388,103.5077,103.7631,3139.0
2023-09-01 10:40:00,109.69,109.71,109.45,109.5,4534.0,103.7537,103.7726,103.5266,103.5739,4534.0
2023-09-01 10:50:00,109.51,109.53,109.25,109.33,8016.0,103.5834,103.6023,103.3375,103.4131,8016.0
2023-09-01 11:00:00,109.33,109.41,109.27,109.36,8664.0,103.4131,103.4888,103.3564,103.4415,8664.0
2023-09-01 11:10:00,109.36,109.41,109.22,109.41,4219.0,103.4415,103.4888,103.3091,103.4888,4219.0
2023-09-01 11:20:00,109.41,109.48,109.31,109.44,2210.0,103.4888,103.555,103.3942,103.5172,2210.0
2023-09-01 11:30:00,109.39,109.39,109.24,109.28,1946.0,103.4699,103.4699,103.328,103.3658,1946.0
2023-09-01 11:40:00,109.25,109.33,109.11,109.12,2213.0,103.3375,103.4131,103.205,103.2145,2213.0
2023-09-01 11:50:00,109.08,109.25,109.08,109.14,3590.0,103.1767,103.3375,103.1767,103.2334,3590.0
2023-09-01 12:00:00,109.14,109.14,108.89,109.02,5335.0,103.2334,103.2334,102.9969,103.1199,5335.0
2023-09-01 12:10:00,109.06,109.19,109.06,109.19,1471.0,103.1577,103.2807,103.1577,103.2807,1471.0
2023-09-01 12:20:00,109.18,109.65,109.07,109.6,41417.0,103.2713,103.7158,103.1672,103.6685,41417.0
2023-09-01 12:30:00,109.59,109.7,109.53,109.58,9979.0,103.6591,103.7631,103.6023,103.6496,9979.0
2023-09-01 12:40:00,109.59,109.62,109.44,109.54,1900.0,103.6591,103.6874,103.5172,103.6118,1900.0
2023-09-01 12:50:00,109.55,109.75,109.55,109.71,5045.0,103.6212,103.8104,103.6212,103.7726,5045.0
2023-09-01 13:00:00,109.76,109.78,109.63,109.63,1515.0,103.8199,103.8388,103.6969,103.6969,1515.0
2023-09-01 13:10:00,109.63,109.76,109.63,109.76,3129.0,103.6969,103.8199,103.6969,103.8199,3129.0
2023-09-01 13:20:00,109.69,109.75,109.62,109.62,2423.0,103.7537,103.8104,103.6874,103.6874,2423.0
2023-09-01 13:30:00,109.59,109.68,109.56,109.63,3068.0,103.6591,103.7442,103.6307,103.6969,3068.0
2023-09-01 13:40:00,109.68,109.68,109.56,109.59,2165.0,103.7442,103.7442,103.6307,103.6591,2165.0
2023-09-01 13:50:00,109.55,109.74,109.55,109.74,3000.0,103.6212,103.8009,103.6212,103.8009,3000.0
2023-09-01 14:00:00,109.75,109.8,109.72,109.74,4761.0,103.8104,103.8577,103.782,103.8009,4761.0
2023-09-01 14:10:00,109.71,109.72,109.62,109.67,4461.0,103.7726,103.782,103.6874,103.7347,4461.0
2023-09-01 14:20:00,109.64,109.64,109.44,109.5,4020.0,103.7064,103.7064,103.5172,103.5739,4020.0
2023-09-01 14:30:00,109.48,109.49,109.39,109.45,2750.0,103.555,103.5645,103.4699,103.5266,2750.0
2023-09-01 14:40:00,109.45,109.54,109.44,109.5,3430.0,103.5266,103.6118,103.5172,103.5739,3430.0
2023-09-01 14:50:00,109.53,109.6,109.52,109.58,2900.0,103.6023,103.6685,103.5929,103.6496,2900.0
2023-09-01 15:00:00,109.62,109.64,109.5,109.63,4329.0,103.6874,103.7064,103.5739,103.6969,4329.0
2023-09-01 15:10:00,109.67,109.71,109.51,109.54,3193.0,103.7347,103.7726,103.5834,103.6118,3193.0
2023-09-01 15:20:00,109.54,109.6,109.48,109.54,6225.0,103.6118,103.6685,103.555,103.6118,6225.0
2023-09-01 15:30:00,109.54,109.57,109.45,109.49,8090.0,103.6118,103.6401,103.5266,103.5645,8090.0
2023-09-01 15:40:00,109.52,109.52,109.36,109.43,9978.0,103.5929,103.5929,103.4415,103.5077,9978.0
2023-09-01 15:50:00,109.38,109.73,109.35,109.68,58596.0,103.4604,103.7915,103.4321,103.7442,58596.0
2023-09-05 09:30:00,109.43,109.52,108.95,109.12,22621.0,103.5077,103.5929,103.0537,103.2145,22621.0
2023-09-05 09:40:00,109.12,109.43,108.98,109.05,6119.0,103.2145,103.5077,103.0821,103.1483,6119.0
2023-09-05 09:50:00,108.96,108.99,108.81,108.95,5970.0,103.0632,103.0915,102.9213,103.0537,5970.0
2023-09-05 10:00:00,108.95,109.15,108.9,109.02,13911.0,103.0537,103.2429,103.0064,103.1199,13911.0
2023-09-05 10:10:00,109.07,109.12,108.88,109.04,18789.0,103.1672,103.2145,102.9875,103.1388,18789.0
2023-09-05 10:20:00,109.1,109.32,108.93,108.93,11838.0,103.1956,103.4037,103.0348,103.0348,11838.0
2023-09-05 10:30:00,108.9,109.06,108.82,108.84,9090.0,103.0064,103.1577,102.9307,102.9497,9090.0
2023-09-05 10:40:00,108.81,109.03,108.67,109.03,15470.0,102.9213,103.1294,102.7889,103.1294,15470.0
2023-09-05 10:50:00,109.0,109.32,109.0,109.03,12986.0,103.101,103.4037,103.101,103.1294,12986.0
2023-09-05 11:00:00,109.03,109.63,109.03,109.52,15676.0,103.1294,103.6969,103.1294,103.5929,15676.0
2023-09-05 11:10:00,109.55,109.61,109.45,109.6,9477.0,103.6212,103.678,103.5266,103.6685,9477.0
2023-09-05 11:20:00,109.6,109.6,109.33,109.33,3070.0,103.6685,103.6685,103.4131,103.4131,3070.0
2023-09-05 11:30:00,109.33,109.44,109.27,109.34,3676.0,103.4131,103.5172,103.3564,103.4226,3676.0
2023-09-05 11:40:00,109.29,109.34,109.15,109.34,4331.0,103.3753,103.4226,103.2429,103.4226,4331.0
2023-09-05 11:50:00,109.32,109.38,109.21,109.33,5868.0,103.4037,103.4604,103.2996,103.4131,5868.0
2023-09-05 12:00:00,109.25,109.48,109.22,109.31,5610.0,103.3375,103.555,103.3091,103.3942,5610.0
2023-09-05 12:10:00,109.3,109.54,109.29,109.38,4336.0,103.3848,103.6118,103.3753,103.4604,4336.0
2023-09-05 12:20:00,109.36,109.4,109.28,109.31,2742.0,103.4415,103.4793,103.3658,103.3942,2742.0
2023-09-05 12:30:00,109.3,109.42,109.25,109.42,3569.0,103.3848,103.4983,103.3375,103.4983,3569.0
2023-09-05 12:40:00,109.41,109.44,109.31,109.36,2251.0,103.4888,103.5172,103.3942,103.4415,2251.0
2023-09-05 12:50:00,109.33,109.57,109.33,109.55,3710.0,103.4131,103.6401,103.4131,103.6212,3710.0
2023-09-05 13:00:00,109.52,109.66,109.43,109.5,6589.0,103.5929,103.7253,103.5077,103.5739,6589.0
2023-09-05 13:10:00,109.48,109.67,109.46,109.54,5481.0,103.555,103.7347,103.5361,103.6118,5481.0
2023-09-05 13:20:00,109.52,109.65,109.47,109.54,4061.0,103.5929,103.7158,103.5456,103.6118,4061.0
2023-09-05 13:30:00,109.51,109.6,109.48,109.59,2776.0,103.5834,103.6685,103.555,103.6591,2776.0
2023-09-05 13:40:00,109.63,109.73,109.47,109.48,4531.0,103.6969,103.7915,103.5456,103.555,4531.0
2023-09-05 13:50:00,109.54,109.7,109.54,109.67,6980.0,103.6118,103.7631,103.6118,103.7347,6980.0
2023-09-05 14:00:00,109.67,109.75,109.59,109.66,6654.0,103.7347,103.8104,103.6591,103.7253,6654.0
2023-09-05 14:10:00,109.68,110.0,109.67,110.0,9542.0,103.7442,104.0469,103.7347,104.0469,9542.0
2023-09-05 14:20:00,110.0,110.06,109.91,110.0,7152.0,104.0469,104.1036,103.9617,104.0469,7152.0
2023-09-05 14:30:00,110.02,110.02,109.68,109.73,5904.0,104.0658,104.0658,103.7442,103.7915,5904.0
2023-09-05 14:40:00,109.74,109.86,109.74,109.84,3956.0,103.8009,103.9145,103.8009,103.8955,3956.0
2023-09-05 14:50:00,109.84,109.9,109.74,109.82,5209.0,103.8955,103.9523,103.8009,103.8766,5209.0
2023-09-05 15:00:00,109.82,109.82,109.63,109.65,4684.0,103.8766,103.8766,103.6969,103.7158,4684.0
2023-09-05 15:10:00,109.66,109.67,109.49,109.54,7469.0,103.7253,103.7347,103.5645,103.6118,7469.0
2023-09-05 15:20:00,109.55,109.61,109.47,109.52,6414.0,103.6212,103.678,103.5456,103.5929,6414.0
2023-09-05 15:30:00,109.51,109.6,109.45,109.59,11114.0,103.5834,103.6685,103.5266,103.6591,11114.0
2023-09-05 15:40:00,109.59,109.64,109.33,109.34,13168.0,103.6591,103.7064,103.4131,103.4226,13168.0
2023-09-05 15:50:00,109.34,109.42,108.96,109.12,70098.0,103.4226,103.4983,103.0632,103.2145,70098.0
2023-09-06 09:30:00,109.12,109.12,108.5,108.73,35655.0,103.2145,103.2145,102.6281,102.8456,35655.0
2023-09-06 09:40:00,108.78,108.95,108.52,108.57,16969.0,102.8929,103.0537,102.647,102.6943,16969.0
2023-09-06 09:50:00,108.58,108.8,108.41,108.41,6527.0,102.7037,102.9118,102.5429,102.5429,6527.0
2023-09-06 10:00:00,108.39,108.4,107.63,107.84,25225.0,102.524,102.5335,101.8051,102.0038,25225.0
2023-09-06 10:10:00,107.79,107.83,107.22,107.22,57766.0,101.9565,101.9943,101.4173,101.4173,57766.0
2023-09-06 10:20:00,107.25,107.5,107.12,107.25,29446.0,101.4457,101.6822,101.3227,101.4457,29446.0
2023-09-06 10:30:00,107.2,107.39,107.15,107.23,16493.0,101.3984,101.5781,101.3511,101.4268,16493.0
2023-09-06 10:40:00,107.25,107.26,106.76,106.76,15691.0,101.4457,101.4552,100.9822,100.9822,15691.0
2023-09-06 10:50:00,106.74,106.76,106.44,106.63,29312.0,100.9633,100.9822,100.6795,100.8593,29312.0
2023-09-06 11:00:00,106.49,106.81,106.43,106.43,14776.0,100.7268,101.0295,100.6701,100.6701,14776.0
2023-09-06 11:10:00,106.42,106.58,106.17,106.5,17181.0,100.6606,100.812,100.4242,100.7363,17181.0
2023-09-06 11:20:00,106.51,106.81,106.46,106.73,7336.0,100.7458,101.0295,100.6985,100.9538,7336.0
2023-09-06 11:30:00,106.64,106.69,106.45,106.66,6235.0,100.8687,100.916,100.689,100.8876,6235.0
2023-09-06 11:40:00,106.64,106.77,106.64,106.65,6565.0,100.8687,100.9917,100.8687,100.8782,6565.0
2023-09-06 11:50:00,106.67,106.72,106.46,106.49,26541.0,100.8971,100.9444,100.6985,100.7268,26541.0
2023-09-06 12:00:00,106.43,106.44,106.12,106.17,14744.0,100.6701,100.6795,100.3769,100.4242,14744.0
2023-09-06 12:10:00,106.2,106.3,106.11,106.18,10759.0,100.4525,100.5471,100.3674,100.4336,10759.0
2023-09-06 12:20:00,106.21,106.36,106.12,106.19,10123.0,100.462,100.6039,100.3769,100.4431,10123.0
2023-09-06 12:30:00,106.18,106.19,105.8,105.89,32344.0,100.4336,100.4431,100.0742,100.1593,32344.0
2023-09-06 12:40:00,105.87,105.92,105.68,105.71,25829.0,100.1404,100.1877,99.9607,99.989,25829.0
2023-09-06 12:50:00,105.73,105.83,105.43,105.73,29903.0,100.008,100.1026,99.7242,100.008,29903.0
2023-09-06 13:00:00,105.73,105.83,105.55,105.78,13330.0,100.008,100.1026,99.8377,100.0553,13330.0
2023-09-06 13:10:00,105.86,106.01,105.74,105.94,7325.0,100.1309,100.2728,100.0174,100.2066,7325.0
2023-09-06 13:20:00,105.95,105.95,105.68,105.71,6919.0,100.2161,100.2161,99.9607,99.989,6919.0
2023-09-06 13:30:00,105.73,105.79,105.42,105.44,19961.0,100.008,100.0647,99.7147,99.7337,19961.0
2023-09-06 13:40:00,105.44,105.76,105.29,105.71,22846.0,99.7337,100.0363,99.5918,99.989,22846.0
2023-09-06 13:50:00,105.72,105.84,105.68,105.68,10481.0,99.9985,100.112,99.9607,99.9607,10481.0
2023-09-06 14:00:00,105.63,105.7,105.54,105.68,7360.0,99.9134,99.9796,99.8282,99.9607,7360.0
2023-09-06 14:10:00,105.65,105.65,105.53,105.63,10847.0,99.9323,99.9323,99.8188,99.9134,10847.0
2023-09-06 14:20:00,105.63,105.86,105.54,105.81,6970.0,99.9134,100.1309,99.8282,100.0836,6970.0
2023-09-06 14:30:00,105.86,106.07,105.85,106.02,12587.0,100.1309,100.3296,100.1215,100.2823,12587.0
2023-09-06 14:40:00,106.02,106.24,105.99,106.14,10747.0,100.2823,100.4904,100.2539,100.3958,10747.0
2023-09-06 14:50:00,106.18,106.22,106.07,106.08,11462.0,100.4336,100.4714,100.3296,100.339,11462.0
2023-09-06 15:00:00,106.07,106.07,105.72,105.77,18967.0,100.3296,100.3296,99.9985,100.0458,18967.0
2023-09-06 15:10:00,105.76,106.02,105.76,105.95,14138.0,100.0363,100.2823,100.0363,100.2161,14138.0
2023-09-06 15:20:00,105.98,106.05,105.82,105.88,18076.0,100.2444,100.3106,100.0931,100.1498,18076.0
2023-09-06 15:30:00,105.85,105.93,105.76,105.79,16729.0,100.1215,100.1971,100.0363,100.0647,16729.0
2023-09-06 15:40:00,105.78,105.85,105.72,105.77,17535.0,100.0553,100.1215,99.9985,100.0458,17535.0
2023-09-06 15:50:00,105.74,106.25,105.7,106.18,144083.0,100.0174,100.4998,99.9796,100.4336,144083.0
2023-09-07 09:30:00,102.0,102.13,98.55,99.05,232129.0,96.4798,96.6028,93.2165,93.6895,232129.0
2023-09-07 09:40:00,98.89,99.1,97.6,97.65,185816.0,93.5381,93.7368,92.318,92.3652,185816.0
2023-09-07 09:50:00,97.61,98.36,97.44,98.22,119353.0,92.3274,93.0368,92.1666,92.9044,119353.0
2023-09-07 10:00:00,98.22,98.98,97.84,98.98,44739.0,92.9044,93.6233,92.545,93.6233,44739.0
2023-09-07 10:10:00,98.96,99.24,98.69,99.24,46853.0,93.6044,93.8692,93.349,93.8692,46853.0
2023-09-07 10:20:00,99.37,99.74,99.26,99.52,71964.0,93.9922,94.3421,93.8881,94.134,71964.0
2023-09-07 10:30:00,99.53,99.66,99.0,99.38,36305.0,94.1435,94.2665,93.6422,94.0016,36305.0
2023-09-07 10:40:00,99.37,99.99,99.37,99.48,29141.0,93.9922,94.5786,93.9922,94.0962,29141.0
2023-09-07 10:50:00,99.5,99.51,99.06,99.29,17630.0,94.1151,94.1246,93.6989,93.9165,17630.0
2023-09-07 11:00:00,99.3,99.54,99.03,99.11,50451.0,93.926,94.153,93.6706,93.7462,50451.0
2023-09-07 11:10:00,99.11,99.32,98.6,98.66,29162.0,93.7462,93.9449,93.2638,93.3206,29162.0
2023-09-07 11:20:00,98.66,98.74,98.4,98.55,22486.0,93.3206,93.3963,93.0747,93.2165,22486.0
2023-09-07 11:30:00,98.53,99.0,98.52,98.85,23538.0,93.1976,93.6422,93.1882,93.5003,23538.0
2023-09-07 11:40:00,98.83,98.84,98.33,98.33,19910.0,93.4814,93.4908,93.0084,93.0084,19910.0
2023-09-07 11:50:00,98.34,98.34,98.01,98.14,14622.0,93.0179,93.0179,92.7058,92.8287,14622.0
2023-09-07 12:00:00,98.13,98.36,98.07,98.26,15963.0,92.8193,93.0368,92.7625,92.9422,15963.0
2023-09-07 12:10:00,98.25,98.55,98.2,98.55,16454.0,92.9328,93.2165,92.8855,93.2165,16454.0
2023-09-07 12:20:00,98.52,98.88,98.5,98.85,13231.0,93.1882,93.5287,93.1692,93.5003,13231.0
2023-09-07 12:30:00,98.84,99.06,98.82,99.05,14105.0,93.4908,93.6989,93.4719,93.6895,14105.0
2023-09-07 12:40:00,99.06,99.09,98.57,98.61,44321.0,93.6989,93.7273,93.2355,93.2733,44321.0
2023-09-07 12:50:00,98.64,98.7,98.44,98.52,35335.0,93.3017,93.3584,93.1125,93.1882,35335.0
2023-09-07 13:00:00,98.46,98.46,98.19,98.29,14385.0,93.1314,93.1314,92.876,92.9706,14385.0
2023-09-07 13:10:00,98.25,98.39,98.14,98.33,10079.0,92.9328,93.0652,92.8287,93.0084,10079.0
2023-09-07 13:20:00,98.31,98.62,98.27,98.62,11787.0,92.9895,93.2828,92.9517,93.2828,11787.0
2023-09-07 13:30:00,98.64,98.64,98.16,98.16,17794.0,93.3017,93.3017,92.8476,92.8476,17794.0
2023-09-07 13:40:00,98.15,98.41,98.13,98.24,15854.0,92.8382,93.0841,92.8193,92.9233,15854.0
2023-09-07 13:50:00,98.24,98.5,98.11,98.23,22805.0,92.9233,93.1692,92.8004,92.9139,22805.0
2023-09-07 14:00:00,98.23,98.48,98.23,98.47,14805.0,92.9139,93.1503,92.9139,93.1409,14805.0
2023-09-07 14:10:00,98.48,98.48,98.21,98.3,17387.0,93.1503,93.1503,92.8949,92.9801,17387.0
2023-09-07 14:20:00,98.28,98.35,98.09,98.16,38837.0,92.9612,93.0274,92.7814,92.8476,38837.0
2023-09-07 14:30:00,98.15,98.21,98.03,98.21,26002.0,92.8382,92.8949,92.7247,92.8949,26002.0
2023-09-07 14:40:00,98.22,98.42,98.21,98.37,18535.0,92.9044,93.0936,92.8949,93.0463,18535.0
2023-09-07 14:50:00,98.34,98.58,98.29,98.43,23239.0,93.0179,93.2449,92.9706,93.103,23239.0
2023-09-07 15:00:00,98.46,98.57,98.21,98.26,20899.0,93.1314,93.2355,92.8949,92.9422,20899.0
2023-09-07 15:10:00,98.28,98.36,98.12,98.13,30074.0,92.9612,93.0368,92.8098,92.8193,30074.0
2023-09-07 15:20:00,98.15,98.45,98.12,98.45,41250.0,92.8382,93.122,92.8098,93.122,41250.0
2023-09-07 15:30:00,98.45,98.54,98.28,98.37,47235.0,93.122,93.2071,92.9612,93.0463,47235.0
2023-09-07 15:40:00,98.38,98.77,98.38,98.66,88442.0,93.0557,93.4246,93.0557,93.3206,88442.0
2023-09-07 15:50:00,98.67,98.9,98.35,98.39,271320.0,93.33,93.5476,93.0274,93.0652,271320.0
2023-09-08 09:30:00,98.5,99.23,98.25,98.67,78362.0,93.1692,93.8597,92.9328,93.33,78362.0
2023-09-08 09:40:00,98.68,98.94,98.5,98.63,26182.0,93.3395,93.5854,93.1692,93.2922,26182.0
2023-09-08 09:50:00,98.65,98.81,98.21,98.3,14896.0,93.3111,93.4625,92.8949,92.9801,14896.0
2023-09-08 10:00:00,98.3,98.75,98.17,98.69,22274.0,92.9801,93.4057,92.8571,93.349,22274.0
2023-09-08 10:10:00,98.72,99.18,98.72,99.02,31746.0,93.3773,93.8124,93.3773,93.6611,31746.0
2023-09-08 10:20:00,99.04,99.28,99.03,99.28,33029.0,93.68,93.907,93.6706,93.907,33029.0
2023-09-08 10:30:00,99.29,99.31,99.07,99.15,24223.0,93.9165,93.9354,93.7084,93.7841,24223.0
2023-09-08 10:40:00,99.16,99.16,98.85,98.85,34152.0,93.7935,93.7935,93.5003,93.5003,34152.0
2023-09-08 10:50:00,98.85,99.0,98.66,98.72,19423.0,93.5003,93.6422,93.3206,93.3773,19423.0
2023-09-08 11:00:00,98.69,98.84,98.55,98.62,24435.0,93.349,93.4908,93.2165,93.2828,24435.0
2023-09-08 11:10:00,98.61,99.07,98.6,99.04,15214.0,93.2733,93.7084,93.2638,93.68,15214.0
2023-09-08 11:20:00,99.02,99.26,98.97,99.06,23596.0,93.6611,93.8881,93.6138,93.6989,23596.0
2023-09-08 11:30:00,99.02,99.2,98.87,99.11,28609.0,93.6611,93.8314,93.5192,93.7462,28609.0
2023-09-08 11:40:00,99.09,99.29,98.94,99.2,13711.0,93.7273,93.9165,93.5854,93.8314,13711.0
2023-09-08 11:50:00,99.2,99.27,99.12,99.2,16487.0,93.8314,93.8976,93.7557,93.8314,16487.0
2023-09-08 12:00:00,99.25,99.32,99.14,99.18,18735.0,93.8787,93.9449,93.7746,93.8124,18735.0
2023-09-08 12:10:00,99.2,99.37,99.14,99.28,6583.0,93.8314,93.9922,93.7746,93.907,6583.0
2023-09-08 12:20:00,99.29,99.29,99.07,99.2,12098.0,93.9165,93.9165,93.7084,93.8314,12098.0
2023-09-08 12:30:00,99.18,99.25,99.05,99.05,18214.0,93.8124,93.8787,93.6895,93.6895,18214.0
2023-09-08 12:40:00,99.07,99.1,98.98,99.01,8656.0,93.7084,93.7368,93.6233,93.6516,8656.0
2023-09-08 12:50:00,99.0,99.0,98.86,98.97,10357.0,93.6422,93.6422,93.5098,93.6138,10357.0
2023-09-08 13:00:00,98.98,99.16,98.98,99.03,27779.0,93.6233,93.7935,93.6233,93.6706,27779.0
2023-09-08 13:10:00,99.02,99.14,98.9,99.13,11151.0,93.6611,93.7746,93.5476,93.7652,11151.0
2023-09-08 13:20:00,99.15,99.18,99.02,99.17,12159.0,93.7841,93.8124,93.6611,93.803,12159.0
2023-09-08 13:30:00,99.18,99.23,99.01,99.13,12581.0,93.8124,93.8597,93.6516,93.7652,12581.0
2023-09-08 13:40:00,99.11,99.24,99.1,99.12,15527.0,93.7462,93.8692,93.7368,93.7557,15527.0
2023-09-08 13:50:00,99.16,99.16,98.96,99.09,25752.0,93.7935,93.7935,93.6044,93.7273,25752.0
2023-09-08 14:00:00,99.11,99.26,99.08,99.23,32607.0,93.7462,93.8881,93.7179,93.8597,32607.0
2023-09-08 14:10:00,99.23,99.28,98.92,98.98,17396.0,93.8597,93.907,93.5665,93.6233,17396.0
2023-09-08 14:20:00,98.98,99.04,98.92,99.0,16676.0,93.6233,93.68,93.5665,93.6422,16676.0
2023-09-08 14:30:00,99.04,99.04,98.72,98.73,9561.0,93.68,93.68,93.3773,93.3868,9561.0
2023-09-08 14:40:00,98.72,99.03,98.72,99.03,17667.0,93.3773,93.6706,93.3773,93.6706,17667.0
2023-09-08 14:50:00,99.0,99.13,98.9,98.95,15532.0,93.6422,93.7652,93.5476,93.5949,15532.0
2023-09-08 15:00:00,98.96,98.98,98.73,98.93,16812.0,93.6044,93.6233,93.3868,93.576,16812.0
2023-09-08 15:10:00,98.91,98.92,98.65,98.68,10687.0,93.5571,93.5665,93.3111,93.3395,10687.0
2023-09-08 15:20:00,98.66,98.82,98.64,98.72,15396.0,93.3206,93.4719,93.3017,93.3773,15396.0
2023-09-08 15:30:00,98.73,98.88,98.73,98.88,23668.0,93.3868,93.5287,93.3868,93.5287,23668.0
2023-09-08 15:40:00,98.88,99.1,98.69,99.09,38773.0,93.5287,93.7368,93.349,93.7273,38773.0
2023-09-08 15:50:00,99.07,99.46,99.02,99.36,207272.0,93.7084,94.0773,93.6611,93.9827,207272.0
2023-09-11 09:30:00,100.94,100.96,99.97,100.23,45975.0,95.4772,95.4961,94.5597,94.8056,45975.0
2023-09-11 09:40:00,100.06,100.06,98.88,99.17,28984.0,94.6448,94.6448,93.5287,93.803,28984.0
2023-09-11 09:50:00,99.04,99.09,98.42,98.62,12684.0,93.68,93.7273,93.0936,93.2828,12684.0
2023-09-11 10:00:00,98.56,98.59,97.57,97.95,32254.0,93.226,93.2544,92.2896,92.649,32254.0
2023-09-11 10:10:00,97.95,97.99,97.53,97.63,23006.0,92.649,92.6868,92.2517,92.3463,23006.0
2023-09-11 10:20:00,97.63,97.88,97.54,97.82,13737.0,92.3463,92.5828,92.2612,92.526,13737.0
2023-09-11 10:30:00,97.72,97.75,97.44,97.55,20757.0,92.4315,92.4598,92.1666,92.2707,20757.0
2023-09-11 10:40:00,97.56,97.89,97.54,97.82,9409.0,92.2801,92.5923,92.2612,92.526,9409.0
2023-09-11 10:50:00,97.85,97.85,97.41,97.53,11960.0,92.5544,92.5544,92.1382,92.2517,11960.0
2023-09-11 11:00:00,97.5,97.6,97.37,97.5,26936.0,92.2234,92.318,92.1004,92.2234,26936.0
2023-09-11 11:10:00,97.53,97.92,97.52,97.72,10289.0,92.2517,92.6206,92.2423,92.4315,10289.0
2023-09-11 11:20:00,97.75,97.81,97.43,97.51,57448.0,92.4598,92.5166,92.1572,92.2328,57448.0
2023-09-11 11:30:00,97.47,97.56,97.33,97.41,39719.0,92.195,92.2801,92.0626,92.1382,39719.0
2023-09-11 11:40:00,97.41,97.84,97.4,97.75,27696.0,92.1382,92.545,92.1288,92.4598,27696.0
2023-09-11 11:50:00,97.76,97.82,97.47,97.49,7786.0,92.4693,92.526,92.195,92.2139,7786.0
2023-09-11 12:00:00,97.48,97.87,97.44,97.84,9500.0,92.2045,92.5733,92.1666,92.545,9500.0
2023-09-11 12:10:00,97.89,97.89,97.76,97.83,4651.0,92.5923,92.5923,92.4693,92.5355,4651.0
2023-09-11 12:20:00,97.79,97.86,97.65,97.74,8217.0,92.4977,92.5639,92.3652,92.4504,8217.0
2023-09-11 12:30:00,97.76,97.8,97.66,97.77,6101.0,92.4693,92.5071,92.3747,92.4788,6101.0
2023-09-11 12:40:00,97.76,98.04,97.76,97.95,7871.0,92.4693,92.7341,92.4693,92.649,7871.0
2023-09-11 12:50:00,97.9,97.92,97.82,97.87,5001.0,92.6017,92.6206,92.526,92.5733,5001.0
2023-09-11 13:00:00,97.85,97.98,97.71,97.98,5774.0,92.5544,92.6774,92.422,92.6774,5774.0
2023-09-11 13:10:00,97.98,97.99,97.79,97.94,12490.0,92.6774,92.6868,92.4977,92.6396,12490.0
2023-09-11 13:20:00,97.96,98.1,97.96,98.08,5764.0,92.6585,92.7909,92.6585,92.772,5764.0
2023-09-11 13:30:00,98.12,98.22,98.06,98.11,7196.0,92.8098,92.9044,92.7531,92.8004,7196.0
2023-09-11 13:40:00,98.1,98.19,98.01,98.03,4239.0,92.7909,92.876,92.7058,92.7247,4239.0
2023-09-11 13:50:00,98.06,98.11,98.0,98.11,5527.0,92.7531,92.8004,92.6963,92.8004,5527.0
2023-09-11 14:00:00,98.08,98.12,97.96,98.08,10340.0,92.772,92.8098,92.6585,92.772,10340.0
2023-09-11 14:10:00,98.07,98.13,98.02,98.13,7902.0,92.7625,92.8193,92.7152,92.8193,7902.0
2023-09-11 14:20:00,98.17,98.26,98.05,98.12,14461.0,92.8571,92.9422,92.7436,92.8098,14461.0
2023-09-11 14:30:00,98.1,98.17,98.0,98.08,6500.0,92.7909,92.8571,92.6963,92.772,6500.0
2023-09-11 14:40:00,98.04,98.29,97.98,98.26,9491.0,92.7341,92.9706,92.6774,92.9422,9491.0
2023-09-11 14:50:00,98.25,98.33,98.14,98.21,13927.0,92.9328,93.0084,92.8287,92.8949,13927.0
2023-09-11 15:00:00,98.2,98.23,98.1,98.2,15192.0,92.8855,92.9139,92.7909,92.8855,15192.0
2023-09-11 15:10:00,98.14,98.14,98.0,98.12,11504.0,92.8287,92.8287,92.6963,92.8098,11504.0
2023-09-11 15:20:00,98.12,98.24,98.12,98.21,9774.0,92.8098,92.9233,92.8098,92.8949,9774.0
2023-09-11 15:30:00,98.2,98.25,98.12,98.16,23895.0,92.8855,92.9328,92.8098,92.8476,23895.0
2023-09-11 15:40:00,98.14,98.2,97.94,98.09,29513.0,92.8287,92.8855,92.6396,92.7814,29513.0
2023-09-11 15:50:00,98.08,98.26,97.98,98.2,151980.0,92.772,92.9422,92.6774,92.8855,151980.0
2023-09-12 09:30:00,97.43,98.42,96.89,98.37,39370.0,92.1572,93.0936,91.6464,93.0463,39370.0
2023-09-12 09:40:00,98.45,98.81,98.27,98.56,18465.0,93.122,93.4625,92.9517,93.226,18465.0
2023-09-12 09:50:00,98.56,98.62,98.26,98.38,17754.0,93.226,93.2828,92.9422,93.0557,17754.0
2023-09-12 10:00:00,98.38,98.63,98.26,98.36,15173.0,93.0557,93.2922,92.9422,93.0368,15173.0
2023-09-12 10:10:00,98.37,98.4,98.1,98.16,17874.0,93.0463,93.0747,92.7909,92.8476,17874.0
2023-09-12 10:20:00,98.1,98.12,97.49,97.67,22252.0,92.7909,92.8098,92.2139,92.3842,22252.0
2023-09-12 10:30:00,97.64,97.67,97.35,97.42,20844.0,92.3558,92.3842,92.0815,92.1477,20844.0
2023-09-12 10:40:00,97.42,97.46,97.21,97.35,17418.0,92.1477,92.1855,91.9491,92.0815,17418.0
2023-09-12 10:50:00,97.34,97.38,97.15,97.16,18539.0,92.072,92.1099,91.8923,91.9018,18539.0
2023-09-12 11:00:00,97.16,97.32,97.11,97.17,11312.0,91.9018,92.0531,91.8545,91.9112,11312.0
2023-09-12 11:10:00,97.2,97.31,97.12,97.21,19519.0,91.9396,92.0437,91.8639,91.9491,19519.0
2023-09-12 11:20:00,97.21,97.21,96.78,97.0,22876.0,91.9491,91.9491,91.5423,91.7504,22876.0
2023-09-12 11:30:00,97.01,97.12,96.97,97.12,14950.0,91.7599,91.8639,91.7221,91.8639,14950.0
2023-09-12 11:40:00,97.09,97.17,96.99,97.17,16742.0,91.8356,91.9112,91.741,91.9112,16742.0
2023-09-12 11:50:00,97.19,97.25,96.98,97.03,17658.0,91.9301,91.9869,91.7315,91.7788,17658.0
2023-09-12 12:00:00,97.04,97.19,97.01,97.09,17580.0,91.7883,91.9301,91.7599,91.8356,17580.0
2023-09-12 12:10:00,97.04,97.11,96.93,96.94,29249.0,91.7883,91.8545,91.6842,91.6937,29249.0
2023-09-12 12:20:00,96.95,96.96,96.7,96.72,23137.0,91.7031,91.7126,91.4667,91.4856,23137.0
2023-09-12 12:30:00,96.69,96.76,96.51,96.54,28252.0,91.4572,91.5234,91.2869,91.3153,28252.0
2023-09-12 12:40:00,96.54,96.79,96.46,96.71,19234.0,91.3153,91.5518,91.2397,91.4761,19234.0
2023-09-12 12:50:00,96.73,96.76,96.61,96.67,14787.0,91.495,91.5234,91.3815,91.4383,14787.0
2023-09-12 13:00:00,96.66,97.09,96.57,96.97,22930.0,91.4288,91.8356,91.3437,91.7221,22930.0
2023-09-12 13:10:00,96.98,97.04,96.9,96.94,15354.0,91.7315,91.7883,91.6558,91.6937,15354.0
2023-09-12 13:20:00,96.96,97.15,96.95,97.13,43361.0,91.7126,91.8923,91.7031,91.8734,43361.0
2023-09-12 13:30:00,97.13,97.57,97.13,97.4,16373.0,91.8734,92.2896,91.8734,92.1288,16373.0
2023-09-12 13:40:00,97.4,97.4,97.21,97.34,14061.0,92.1288,92.1288,91.9491,92.072,14061.0
2023-09-12 13:50:00,97.37,97.38,97.15,97.2,11320.0,92.1004,92.1099,91.8923,91.9396,11320.0
2023-09-12 14:00:00,97.19,97.28,97.17,97.19,11260.0,91.9301,92.0153,91.9112,91.9301,11260.0
2023-09-12 14:10:00,97.17,97.24,97.1,97.13,14631.0,91.9112,91.9774,91.845,91.8734,14631.0
2023-09-12 14:20:00,97.12,97.2,97.02,97.11,31188.0,91.8639,91.9396,91.7693,91.8545,31188.0
2023-09-12 14:30:00,97.09,97.17,97.03,97.06,13632.0,91.8356,91.9112,91.7788,91.8072,13632.0
2023-09-12 14:40:00,97.07,97.15,97.02,97.13,11169.0,91.8166,91.8923,91.7693,91.8734,11169.0
2023-09-12 14:50:00,97.12,97.13,97.01,97.03,12775.0,91.8639,91.8734,91.7599,91.7788,12775.0
2023-09-12 15:00:00,97.02,97.02,96.73,96.75,13150.0,91.7693,91.7693,91.495,91.514,13150.0
2023-09-12 15:10:00,96.75,96.89,96.55,96.59,31201.0,91.514,91.6464,91.3248,91.3626,31201.0
2023-09-12 15:20:00,96.61,96.79,96.6,96.73,24674.0,91.3815,91.5518,91.3721,91.495,24674.0
2023-09-12 15:30:00,96.73,96.74,96.57,96.59,28969.0,91.495,91.5045,91.3437,91.3626,28969.0
2023-09-12 15:40:00,96.61,96.75,96.57,96.67,44761.0,91.3815,91.514,91.3437,91.4383,44761.0
2023-09-12 15:50:00,96.69,97.06,96.67,96.87,183207.0,91.4572,91.8072,91.4383,91.6275,183207.0
2023-09-13 09:30:00,97.25,97.53,96.73,96.99,34179.0,91.9869,92.2517,91.495,91.741,34179.0
2023-09-13 09:40:00,97.0,97.0,96.42,96.59,13463.0,91.7504,91.7504,91.2018,91.3626,13463.0
2023-09-13 09:50:00,96.63,96.92,96.52,96.88,34824.0,91.4005,91.6748,91.2964,91.6369,34824.0
2023-09-13 10:00:00,96.89,96.96,96.52,96.77,27927.0,91.6464,91.7126,91.2964,91.5329,27927.0
2023-09-13 10:10:00,96.77,97.04,96.74,96.95,20464.0,91.5329,91.7883,91.5045,91.7031,20464.0
2023-09-13 10:20:00,96.96,97.37,96.94,97.16,14196.0,91.7126,92.1004,91.6937,91.9018,14196.0
2023-09-13 10:30:00,97.18,97.61,97.17,97.53,25500.0,91.9207,92.3274,91.9112,92.2517,25500.0
2023-09-13 10:40:00,97.54,97.6,97.19,97.21,12024.0,92.2612,92.318,91.9301,91.9491,12024.0
2023-09-13 10:50:00,97.21,97.4,97.13,97.29,10473.0,91.9491,92.1288,91.8734,92.0247,10473.0
2023-09-13 11:00:00,97.31,97.86,97.26,97.81,23932.0,92.0437,92.5639,91.9964,92.5166,23932.0
2023-09-13 11:10:00,97.79,97.79,97.55,97.55,10972.0,92.4977,92.4977,92.2707,92.2707,10972.0
2023-09-13 11:20:00,97.52,97.63,97.46,97.47,10738.0,92.2423,92.3463,92.1855,92.195,10738.0
2023-09-13 11:30:00,97.45,97.53,97.29,97.29,9638.0,92.1761,92.2517,92.0247,92.0247,9638.0
2023-09-13 11:40:00,97.3,97.39,97.19,97.22,7966.0,92.0342,92.1193,91.9301,91.9585,7966.0
2023-09-13 11:50:00,97.25,97.35,97.03,97.35,7547.0,91.9869,92.0815,91.7788,92.0815,7547.0
2023-09-13 12:00:00,97.35,97.35,97.11,97.16,5939.0,92.0815,92.0815,91.8545,91.9018,5939.0
2023-09-13 12:10:00,97.11,97.15,97.01,97.12,9110.0,91.8545,91.8923,91.7599,91.8639,9110.0
2023-09-13 12:20:00,97.08,97.16,97.05,97.11,7859.0,91.8261,91.9018,91.7977,91.8545,7859.0
2023-09-13 12:30:00,97.15,97.17,96.84,96.84,8232.0,91.8923,91.9112,91.5991,91.5991,8232.0
2023-09-13 12:40:00,96.87,96.95,96.82,96.82,9523.0,91.6275,91.7031,91.5802,91.5802,9523.0
2023-09-13 12:50:00,96.87,97.05,96.85,96.92,9923.0,91.6275,91.7977,91.6085,91.6748,9923.0
2023-09-13 13:00:00,96.91,96.95,96.81,96.81,5300.0,91.6653,91.7031,91.5707,91.5707,5300.0
2023-09-13 13:10:00,96.84,96.89,96.8,96.83,5144.0,91.5991,91.6464,91.5613,91.5896,5144.0
2023-09-13 13:20:00,96.86,96.86,96.72,96.74,4965.0,91.618,91.618,91.4856,91.5045,4965.0
2023-09-13 13:30:00,96.72,96.81,96.64,96.71,7536.0,91.4856,91.5707,91.4099,91.4761,7536.0
2023-09-13 13:40:00,96.69,96.74,96.67,96.69,9099.0,91.4572,91.5045,91.4383,91.4572,9099.0
2023-09-13 13:50:00,96.7,96.77,96.61,96.63,8467.0,91.4667,91.5329,91.3815,91.4005,8467.0
2023-09-13 14:00:00,96.63,96.66,96.45,96.45,7209.0,91.4005,91.4288,91.2302,91.2302,7209.0
2023-09-13 14:10:00,96.46,96.59,96.44,96.52,8471.0,91.2397,91.3626,91.2207,91.2964,8471.0
2023-09-13 14:20:00,96.45,96.51,96.35,96.45,10171.0,91.2302,91.2869,91.1356,91.2302,10171.0
2023-09-13 14:30:00,96.44,96.48,96.27,96.33,8745.0,91.2207,91.2586,91.0599,91.1167,8745.0
2023-09-13 14:40:00,96.32,96.48,96.32,96.36,12575.0,91.1072,91.2586,91.1072,91.1451,12575.0
2023-09-13 14:50:00,96.34,96.37,95.97,96.13,14616.0,91.1261,91.1545,90.7762,90.9275,14616.0
2023-09-13 15:00:00,96.12,96.14,95.8,95.87,16301.0,90.9181,90.937,90.6154,90.6816,16301.0
2023-09-13 15:10:00,95.84,96.01,95.82,95.9,18310.0,90.6532,90.814,90.6343,90.71,18310.0
2023-09-13 15:20:00,95.9,96.21,95.88,96.2,18959.0,90.71,91.0032,90.691,90.9937,18959.0
2023-09-13 15:30:00,96.23,96.6,96.23,96.53,18565.0,91.0221,91.3721,91.0221,91.3059,18565.0
2023-09-13 15:40:00,96.53,96.78,96.52,96.73,30448.0,91.3059,91.5423,91.2964,91.495,30448.0
2023-09-13 15:50:00,96.68,96.81,96.38,96.64,189864.0,91.4477,91.5707,91.164,91.4099,189864.0
2023-09-14 09:30:00,97.7,98.26,97.47,97.98,29346.0,92.4125,92.9422,92.195,92.6774,29346.0
2023-09-14 09:40:00,97.96,98.13,97.63,97.63,51645.0,92.6585,92.8193,92.3463,92.3463,51645.0
2023-09-14 09:50:00,97.72,97.91,97.47,97.91,13178.0,92.4315,92.6112,92.195,92.6112,13178.0
2023-09-14 10:00:00,97.95,98.06,97.63,97.69,19941.0,92.649,92.7531,92.3463,92.4031,19941.0
2023-09-14 10:10:00,97.65,98.08,97.55,98.03,19022.0,92.3652,92.772,92.2707,92.7247,19022.0
2023-09-14 10:20:00,98.06,98.26,97.92,98.2,23822.0,92.7531,92.9422,92.6206,92.8855,23822.0
2023-09-14 10:30:00,98.25,98.48,98.14,98.44,10568.0,92.9328,93.1503,92.8287,93.1125,10568.0
2023-09-14 10:40:00,98.42,98.6,98.36,98.5,9216.0,93.0936,93.2638,93.0368,93.1692,9216.0
2023-09-14 10:50:00,98.52,98.7,98.51,98.63,9755.0,93.1882,93.3584,93.1787,93.2922,9755.0
2023-09-14 11:00:00,98.64,98.81,98.54,98.59,17368.0,93.3017,93.4625,93.2071,93.2544,17368.0
2023-09-14 11:10:00,98.58,98.62,98.33,98.38,11452.0,93.2449,93.2828,93.0084,93.0557,11452.0
2023-09-14 11:20:00,98.41,98.43,98.32,98.4,10796.0,93.0841,93.103,92.999,93.0747,10796.0
2023-09-14 11:30:00,98.44,98.49,98.24,98.28,11378.0,93.1125,93.1598,92.9233,92.9612,11378.0
2023-09-14 11:40:00,98.26,98.45,98.21,98.45,8840.0,92.9422,93.122,92.8949,93.122,8840.0
2023-09-14 11:50:00,98.49,98.65,98.48,98.56,12820.0,93.1598,93.3111,93.1503,93.226,12820.0
2023-09-14 12:00:00,98.62,98.62,98.42,98.45,6966.0,93.2828,93.2828,93.0936,93.122,6966.0
2023-09-14 12:10:00,98.44,98.7,98.33,98.67,14308.0,93.1125,93.3584,93.0084,93.33,14308.0
2023-09-14 12:20:00,98.76,98.77,98.55,98.68,18976.0,93.4152,93.4246,93.2165,93.3395,18976.0
2023-09-14 12:30:00,98.71,98.77,98.5,98.59,35909.0,93.3679,93.4246,93.1692,93.2544,35909.0
2023-09-14 12:40:00,98.57,98.79,98.55,98.79,8544.0,93.2355,93.4436,93.2165,93.4436,8544.0
2023-09-14 12:50:00,98.76,99.0,98.75,98.96,10869.0,93.4152,93.6422,93.4057,93.6044,10869.0
2023-09-14 13:00:00,98.95,99.0,98.86,98.94,11285.0,93.5949,93.6422,93.5098,93.5854,11285.0
2023-09-14 13:10:00,98.92,99.22,98.9,99.16,10701.0,93.5665,93.8503,93.5476,93.7935,10701.0
2023-09-14 13:20:00,99.19,99.31,99.18,99.28,19452.0,93.8219,93.9354,93.8124,93.907,19452.0
2023-09-14 13:30:00,99.28,99.33,99.14,99.23,13997.0,93.907,93.9543,93.7746,93.8597,13997.0
2023-09-14 13:40:00,99.21,99.45,99.2,99.42,23412.0,93.8408,94.0678,93.8314,94.0395,23412.0
2023-09-14 13:50:00,99.4,99.45,99.2,99.23,18986.0,94.0205,94.0678,93.8314,93.8597,18986.0
2023-09-14 14:00:00,99.21,99.25,99.13,99.16,12435.0,93.8408,93.8787,93.7652,93.7935,12435.0
2023-09-14 14:10:00,99.19,99.21,99.12,99.15,10867.0,93.8219,93.8408,93.7557,93.7841,10867.0
2023-09-14 14:20:00,99.16,99.44,99.15,99.37,17448.0,93.7935,94.0584,93.7841,93.9922,17448.0
2023-09-14 14:30:00,99.36,99.53,99.29,99.46,16892.0,93.9827,94.1435,93.9165,94.0773,16892.0
2023-09-14 14:40:00,99.49,99.53,99.3,99.34,17137.0,94.1057,94.1435,93.926,93.9638,17137.0
2023-09-14 14:50:00,99.33,99.35,99.23,99.26,10115.0,93.9543,93.9732,93.8597,93.8881,10115.0
2023-09-14 15:00:00,99.28,99.56,99.27,99.53,18319.0,93.907,94.1719,93.8976,94.1435,18319.0
2023-09-14 15:10:00,99.54,99.55,99.34,99.36,13247.0,94.153,94.1624,93.9638,93.9827,13247.0
2023-09-14 15:20:00,99.35,99.39,99.22,99.28,11895.0,93.9732,94.0111,93.8503,93.907,11895.0
2023-09-14 15:30:00,99.28,99.37,99.23,99.35,18055.0,93.907,93.9922,93.8597,93.9732,18055.0
2023-09-14 15:40:00,99.37,99.51,99.21,99.3,33870.0,93.9922,94.1246,93.8408,93.926,33870.0
2023-09-14 15:50:00,99.32,99.37,99.18,99.25,157987.0,93.9449,93.9922,93.8124,93.8787,157987.0
2023-09-15 09:30:00,99.05,99.75,98.79,99.31,136061.0,93.6895,94.3516,93.4436,93.9354,136061.0
2023-09-15 09:40:00,99.33,99.64,99.31,99.33,13444.0,93.9543,94.2476,93.9354,93.9543,13444.0
2023-09-15 09:50:00,99.5,99.51,99.14,99.31,12535.0,94.1151,94.1246,93.7746,93.9354,12535.0
2023-09-15 10:00:00,99.37,99.66,99.1,99.44,23760.0,93.9922,94.2665,93.7368,94.0584,23760.0
2023-09-15 10:10:00,99.46,99.57,99.16,99.31,10783.0,94.0773,94.1813,93.7935,93.9354,10783.0
2023-09-15 10:20:00,99.29,99.3,98.92,98.94,14449.0,93.9165,93.926,93.5665,93.5854,14449.0
2023-09-15 10:30:00,98.88,98.93,98.66,98.66,12094.0,93.5287,93.576,93.3206,93.3206,12094.0
2023-09-15 10:40:00,98.7,98.7,98.46,98.57,18272.0,93.3584,93.3584,93.1314,93.2355,18272.0
2023-09-15 10:50:00,98.54,98.73,98.5,98.57,21696.0,93.2071,93.3868,93.1692,93.2355,21696.0
2023-09-15 11:00:00,98.57,98.72,98.5,98.68,14754.0,93.2355,93.3773,93.1692,93.3395,14754.0
2023-09-15 11:10:00,98.67,98.73,98.58,98.65,7968.0,93.33,93.3868,93.2449,93.3111,7968.0
2023-09-15 11:20:00,98.66,98.69,98.48,98.54,7846.0,93.3206,93.349,93.1503,93.2071,7846.0
2023-09-15 11:30:00,98.48,98.8,98.43,98.79,21598.0,93.1503,93.453,93.103,93.4436,21598.0
2023-09-15 11:40:00,98.79,98.96,98.79,98.91,10259.0,93.4436,93.6044,93.4436,93.5571,10259.0
2023-09-15 11:50:00,98.97,98.97,98.65,98.83,9965.0,93.6138,93.6138,93.3111,93.4814,9965.0
2023-09-15 12:00:00,98.86,99.03,98.86,98.92,5496.0,93.5098,93.6706,93.5098,93.5665,5496.0
2023-09-15 12:10:00,98.9,98.94,98.74,98.86,7075.0,93.5476,93.5854,93.3963,93.5098,7075.0
2023-09-15 12:20:00,98.88,98.9,98.77,98.78,5060.0,93.5287,93.5476,93.4246,93.4341,5060.0
2023-09-15 12:30:00,98.78,98.84,98.68,98.77,7577.0,93.4341,93.4908,93.3395,93.4246,7577.0
2023-09-15 12:40:00,98.75,98.79,98.64,98.67,6796.0,93.4057,93.4436,93.3017,93.33,6796.0
2023-09-15 12:50:00,98.68,98.77,98.63,98.73,7067.0,93.3395,93.4246,93.2922,93.3868,7067.0
2023-09-15 13:00:00,98.72,98.72,98.5,98.62,11010.0,93.3773,93.3773,93.1692,93.2828,11010.0
2023-09-15 13:10:00,98.62,98.63,98.5,98.55,18421.0,93.2828,93.2922,93.1692,93.2165,18421.0
2023-09-15 13:20:00,98.5,98.53,98.41,98.49,20555.0,93.1692,93.1976,93.0841,93.1598,20555.0
2023-09-15 13:30:00,98.48,98.56,98.4,98.55,18849.0,93.1503,93.226,93.0747,93.2165,18849.0
2023-09-15 13:40:00,98.6,98.64,98.52,98.62,10085.0,93.2638,93.3017,93.1882,93.2828,10085.0
2023-09-15 13:50:00,98.6,98.64,98.51,98.6,14218.0,93.2638,93.3017,93.1787,93.2638,14218.0
2023-09-15 14:00:00,98.59,98.6,98.48,98.48,20270.0,93.2544,93.2638,93.1503,93.1503,20270.0
2023-09-15 14:10:00,98.47,98.48,98.31,98.34,9849.0,93.1409,93.1503,92.9895,93.0179,9849.0
2023-09-15 14:20:00,98.33,98.37,98.21,98.27,12353.0,93.0084,93.0463,92.8949,92.9517,12353.0
2023-09-15 14:30:00,98.27,98.31,98.19,98.24,9250.0,92.9517,92.9895,92.876,92.9233,9250.0
2023-09-15 14:40:00,98.27,98.31,98.17,98.31,11470.0,92.9517,92.9895,92.8571,92.9895,11470.0
2023-09-15 14:50:00,98.32,98.32,97.87,98.03,16945.0,92.999,92.999,92.5733,92.7247,16945.0
2023-09-15 15:00:00,98.01,98.16,97.9,98.12,8552.0,92.7058,92.8476,92.6017,92.8098,8552.0
2023-09-15 15:10:00,98.13,98.35,98.11,98.35,9178.0,92.8193,93.0274,92.8004,93.0274,9178.0
2023-09-15 15:20:00,98.34,98.53,98.31,98.53,15677.0,93.0179,93.1976,92.9895,93.1976,15677.0
2023-09-15 15:30:00,98.54,98.67,98.31,98.32,22747.0,93.2071,93.33,92.9895,92.999,22747.0
2023-09-15 15:40:00,98.33,98.36,98.09,98.16,31138.0,93.0084,93.0368,92.7814,92.8476,31138.0
2023-09-15 15:50:00,98.18,98.31,98.03,98.2,217583.0,92.8666,92.9895,92.7247,92.8855,217583.0
2023-09-18 09:30:00,97.72,98.77,97.61,98.77,39839.0,92.4315,93.4246,92.3274,93.4246,39839.0
2023-09-18 09:40:00,98.76,98.97,98.03,98.61,16988.0,93.4152,93.6138,92.7247,93.2733,16988.0
2023-09-18 09:50:00,98.65,98.83,98.48,98.8,34107.0,93.3111,93.4814,93.1503,93.453,34107.0
2023-09-18 10:00:00,98.8,99.08,98.69,98.86,16668.0,93.453,93.7179,93.349,93.5098,16668.0
2023-09-18 10:10:00,98.86,99.19,98.84,99.13,9291.0,93.5098,93.8219,93.4908,93.7652,9291.0
2023-09-18 10:20:00,99.14,99.21,99.0,99.12,11660.0,93.7746,93.8408,93.6422,93.7557,11660.0
2023-09-18 10:30:00,99.03,99.08,98.85,98.85,10027.0,93.6706,93.7179,93.5003,93.5003,10027.0
2023-09-18 10:40:00,98.85,98.92,98.75,98.81,10193.0,93.5003,93.5665,93.4057,93.4625,10193.0
2023-09-18 10:50:00,98.74,98.83,98.57,98.83,18153.0,93.3963,93.4814,93.2355,93.4814,18153.0
2023-09-18 11:00:00,98.84,98.98,98.8,98.87,12545.0,93.4908,93.6233,93.453,93.5192,12545.0
2023-09-18 11:10:00,98.88,98.92,98.72,98.73,10136.0,93.5287,93.5665,93.3773,93.3868,10136.0
2023-09-18 11:20:00,98.73,98.86,98.64,98.64,14334.0,93.3868,93.5098,93.3017,93.3017,14334.0
2023-09-18 11:30:00,98.64,98.85,98.63,98.75,8459.0,93.3017,93.5003,93.2922,93.4057,8459.0
2023-09-18 11:40:00,98.77,98.82,98.64,98.7,7700.0,93.4246,93.4719,93.3017,93.3584,7700.0
2023-09-18 11:50:00,98.67,98.92,98.66,98.9,10816.0,93.33,93.5665,93.3206,93.5476,10816.0
2023-09-18 12:00:00,98.9,98.91,98.76,98.82,10005.0,93.5476,93.5571,93.4152,93.4719,10005.0
2023-09-18 12:10:00,98.82,98.85,98.69,98.82,6711.0,93.4719,93.5003,93.349,93.4719,6711.0
2023-09-18 12:20:00,98.84,98.89,98.76,98.88,5212.0,93.4908,93.5381,93.4152,93.5287,5212.0
2023-09-18 12:30:00,98.89,98.99,98.89,98.98,5864.0,93.5381,93.6327,93.5381,93.6233,5864.0
2023-09-18 12:40:00,98.98,99.0,98.87,98.95,6198.0,93.6233,93.6422,93.5192,93.5949,6198.0
2023-09-18 12:50:00,99.0,99.02,98.77,98.78,9992.0,93.6422,93.6611,93.4246,93.4341,9992.0
2023-09-18 13:00:00,98.8,98.88,98.76,98.77,10857.0,93.453,93.5287,93.4152,93.4246,10857.0
2023-09-18 13:10:00,98.75,98.78,98.61,98.62,15488.0,93.4057,93.4341,93.2733,93.2828,15488.0
2023-09-18 13:20:00,98.61,98.73,98.57,98.65,5377.0,93.2733,93.3868,93.2355,93.3111,5377.0
2023-09-18 13:30:00,98.66,98.76,98.63,98.65,4225.0,93.3206,93.4152,93.2922,93.3111,4225.0
2023-09-18 13:40:00,98.65,98.69,98.57,98.63,8339.0,93.3111,93.349,93.2355,93.2922,8339.0
2023-09-18 13:50:00,98.63,98.63,98.46,98.48,6534.0,93.2922,93.2922,93.1314,93.1503,6534.0
2023-09-18 14:00:00,98.45,98.64,98.44,98.57,9117.0,93.122,93.3017,93.1125,93.2355,9117.0
2023-09-18 14:10:00,98.56,98.61,98.51,98.53,7838.0,93.226,93.2733,93.1787,93.1976,7838.0
2023-09-18 14:20:00,98.51,98.57,98.44,98.46,6697.0,93.1787,93.2355,93.1125,93.1314,6697.0
2023-09-18 14:30:00,98.45,98.51,98.39,98.39,5670.0,93.122,93.1787,93.0652,93.0652,5670.0
2023-09-18 14:40:00,98.38,98.38,98.29,98.36,7444.0,93.0557,93.0557,92.9706,93.0368,7444.0
2023-09-18 14:50:00,98.32,98.34,98.11,98.19,5571.0,92.999,93.0179,92.8004,92.876,5571.0
2023-09-18 15:00:00,98.19,98.3,98.17,98.3,6512.0,92.876,92.9801,92.8571,92.9801,6512.0
2023-09-18 15:10:00,98.29,98.39,98.27,98.34,11018.0,92.9706,93.0652,92.9517,93.0179,11018.0
2023-09-18 15:20:00,98.33,98.33,98.14,98.32,11818.0,93.0084,93.0084,92.8287,92.999,11818.0
2023-09-18 15:30:00,98.33,98.4,98.14,98.19,18508.0,93.0084,93.0747,92.8287,92.876,18508.0
2023-09-18 15:40:00,98.18,98.32,98.16,98.29,24320.0,92.8666,92.999,92.8476,92.9706,24320.0
2023-09-18 15:50:00,98.23,98.51,98.22,98.51,140148.0,92.9139,93.1787,92.9044,93.1787,140148.0
2023-09-19 09:30:00,98.5,98.5,98.06,98.42,36220.0,93.1692,93.1692,92.7531,93.0936,36220.0
2023-09-19 09:40:00,98.48,98.61,98.18,98.38,10906.0,93.1503,93.2733,92.8666,93.0557,10906.0
2023-09-19 09:50:00,98.4,98.47,98.13,98.13,10533.0,93.0747,93.1409,92.8193,92.8193,10533.0
2023-09-19 10:00:00,98.13,98.18,97.9,98.0,28274.0,92.8193,92.8666,92.6017,92.6963,28274.0
2023-09-19 10:10:00,98.0,98.08,97.77,98.08,27630.0,92.6963,92.772,92.4788,92.772,27630.0
2023-09-19 10:20:00,98.07,98.17,97.99,98.03,27292.0,92.7625,92.8571,92.6868,92.7247,27292.0
2023-09-19 10:30:00,98.07,98.08,97.67,97.67,9738.0,92.7625,92.772,92.3842,92.3842,9738.0
2023-09-19 10:40:00,97.72,97.82,97.61,97.65,7871.0,92.4315,92.526,92.3274,92.3652,7871.0
2023-09-19 10:50:00,97.64,97.83,97.54,97.79,8380.0,92.3558,92.5355,92.2612,92.4977,8380.0
2023-09-19 11:00:00,97.8,97.97,97.8,97.94,6990.0,92.5071,92.6679,92.5071,92.6396,6990.0
2023-09-19 11:10:00,97.93,97.98,97.7,97.7,7065.0,92.6301,92.6774,92.4125,92.4125,7065.0
2023-09-19 11:20:00,97.77,97.92,97.72,97.92,5672.0,92.4788,92.6206,92.4315,92.6206,5672.0
2023-09-19 11:30:00,97.9,98.08,97.85,98.0,4621.0,92.6017,92.772,92.5544,92.6963,4621.0
2023-09-19 11:40:00,98.01,98.03,97.87,97.93,5162.0,92.7058,92.7247,92.5733,92.6301,5162.0
2023-09-19 11:50:00,97.95,98.12,97.94,98.06,6968.0,92.649,92.8098,92.6396,92.7531,6968.0
2023-09-19 12:00:00,98.02,98.05,97.63,97.67,7151.0,92.7152,92.7436,92.3463,92.3842,7151.0
2023-09-19 12:10:00,97.68,97.76,97.67,97.75,5371.0,92.3936,92.4693,92.3842,92.4598,5371.0
2023-09-19 12:20:00,97.73,97.74,97.63,97.64,4321.0,92.4409,92.4504,92.3463,92.3558,4321.0
2023-09-19 12:30:00,97.65,97.71,97.54,97.69,6147.0,92.3652,92.422,92.2612,92.4031,6147.0
2023-09-19 12:40:00,97.67,97.7,97.54,97.65,6081.0,92.3842,92.4125,92.2612,92.3652,6081.0
2023-09-19 12:50:00,97.66,97.85,97.63,97.82,14495.0,92.3747,92.5544,92.3463,92.526,14495.0
2023-09-19 13:00:00,97.82,97.91,97.82,97.9,5408.0,92.526,92.6112,92.526,92.6017,5408.0
2023-09-19 13:10:00,97.91,98.04,97.86,97.92,7729.0,92.6112,92.7341,92.5639,92.6206,7729.0
2023-09-19 13:20:00,97.97,97.98,97.88,97.88,4211.0,92.6679,92.6774,92.5828,92.5828,4211.0
2023-09-19 13:30:00,97.88,98.04,97.87,97.96,7393.0,92.5828,92.7341,92.5733,92.6585,7393.0
2023-09-19 13:40:00,97.98,98.24,97.94,98.22,7903.0,92.6774,92.9233,92.6396,92.9044,7903.0
2023-09-19 13:50:00,98.23,98.34,98.05,98.07,6310.0,92.9139,93.0179,92.7436,92.7625,6310.0
2023-09-19 14:00:00,98.07,98.07,97.87,97.88,10808.0,92.7625,92.7625,92.5733,92.5828,10808.0
2023-09-19 14:10:00,97.86,97.92,97.8,97.82,6504.0,92.5639,92.6206,92.5071,92.526,6504.0
2023-09-19 14:20:00,97.86,97.93,97.73,97.89,9823.0,92.5639,92.6301,92.4409,92.5923,9823.0
2023-09-19 14:30:00,97.89,98.37,97.87,98.3,19940.0,92.5923,93.0463,92.5733,92.9801,19940.0
2023-09-19 14:40:00,98.28,98.28,97.99,98.04,8107.0,92.9612,92.9612,92.6868,92.7341,8107.0
2023-09-19 14:50:00,98.02,98.05,97.77,97.77,9797.0,92.7152,92.7436,92.4788,92.4788,9797.0
2023-09-19 15:00:00,97.76,97.9,97.73,97.87,9556.0,92.4693,92.6017,92.4409,92.5733,9556.0
2023-09-19 15:10:00,97.88,97.92,97.68,97.82,10696.0,92.5828,92.6206,92.3936,92.526,10696.0
2023-09-19 15:20:00,97.83,97.85,97.76,97.82,12916.0,92.5355,92.5544,92.4693,92.526,12916.0
2023-09-19 15:30:00,97.83,97.85,97.64,97.71,13300.0,92.5355,92.5544,92.3558,92.422,13300.0
2023-09-19 15:40:00,97.71,97.89,97.67,97.73,27270.0,92.422,92.5923,92.3842,92.4409,27270.0
2023-09-19 15:50:00,97.73,97.89,97.56,97.79,122340.0,92.4409,92.5923,92.2801,92.4977,122340.0
2023-09-20 09:30:00,97.02,97.71,96.92,97.7,42731.0,91.7693,92.422,91.6748,92.4125,42731.0
2023-09-20 09:40:00,97.71,98.04,97.69,97.85,7297.0,92.422,92.7341,92.4031,92.5544,7297.0
2023-09-20 09:50:00,97.9,97.99,97.62,97.71,11553.0,92.6017,92.6868,92.3369,92.422,11553.0
2023-09-20 10:00:00,97.7,97.74,97.56,97.6,18771.0,92.4125,92.4504,92.2801,92.318,18771.0
2023-09-20 10:10:00,97.56,97.62,97.18,97.29,9902.0,92.2801,92.3369,91.9207,92.0247,9902.0
2023-09-20 10:20:00,97.31,97.37,97.12,97.25,8930.0,92.0437,92.1004,91.8639,91.9869,8930.0
2023-09-20 10:30:00,97.29,97.46,97.24,97.4,7625.0,92.0247,92.1855,91.9774,92.1288,7625.0
2023-09-20 10:40:00,97.41,97.56,97.38,97.46,7956.0,92.1382,92.2801,92.1099,92.1855,7956.0
2023-09-20 10:50:00,97.43,97.77,97.43,97.77,9230.0,92.1572,92.4788,92.1572,92.4788,9230.0
2023-09-20 11:00:00,97.77,97.81,97.55,97.55,8586.0,92.4788,92.5166,92.2707,92.2707,8586.0
2023-09-20 11:10:00,97.59,97.59,97.41,97.47,15483.0,92.3085,92.3085,92.1382,92.195,15483.0
2023-09-20 11:20:00,97.5,97.72,97.49,97.59,9825.0,92.2234,92.4315,92.2139,92.3085,9825.0
2023-09-20 11:30:00,97.58,97.75,97.58,97.63,5803.0,92.299,92.4598,92.299,92.3463,5803.0
2023-09-20 11:40:00,97.64,97.8,97.62,97.76,5444.0,92.3558,92.5071,92.3369,92.4693,5444.0
2023-09-20 11:50:00,97.75,97.95,97.74,97.95,5861.0,92.4598,92.649,92.4504,92.649,5861.0
2023-09-20 12:00:00,97.93,97.95,97.78,97.81,4207.0,92.6301,92.649,92.4882,92.5166,4207.0
2023-09-20 12:10:00,97.81,97.85,97.67,97.71,5631.0,92.5166,92.5544,92.3842,92.422,5631.0
2023-09-20 12:20:00,97.75,97.76,97.66,97.76,5096.0,92.4598,92.4693,92.3747,92.4693,5096.0
2023-09-20 12:30:00,97.76,97.76,97.69,97.75,3381.0,92.4693,92.4693,92.4031,92.4598,3381.0
2023-09-20 12:40:00,97.73,97.87,97.63,97.75,19162.0,92.4409,92.5733,92.3463,92.4598,19162.0
2023-09-20 12:50:00,97.73,97.75,97.62,97.67,4775.0,92.4409,92.4598,92.3369,92.3842,4775.0
2023-09-20 13:00:00,97.66,97.8,97.64,97.75,3818.0,92.3747,92.5071,92.3558,92.4598,3818.0
2023-09-20 13:10:00,97.76,97.78,97.65,97.76,4165.0,92.4693,92.4882,92.3652,92.4693,4165.0
2023-09-20 13:20:00,97.74,97.75,97.59,97.59,3200.0,92.4504,92.4598,92.3085,92.3085,3200.0
2023-09-20 13:30:00,97.58,97.65,97.58,97.59,2300.0,92.299,92.3652,92.299,92.3085,2300.0
2023-09-20 13:40:00,97.56,97.77,97.56,97.77,8331.0,92.2801,92.4788,92.2801,92.4788,8331.0
2023-09-20 13:50:00,97.75,97.81,97.68,97.74,7869.0,92.4598,92.5166,92.3936,92.4504,7869.0
2023-09-20 14:00:00,97.74,97.74,97.24,97.53,13035.0,92.4504,92.4504,91.9774,92.2517,13035.0
2023-09-20 14:10:00,97.5,97.7,97.44,97.67,5237.0,92.2234,92.4125,92.1666,92.3842,5237.0
2023-09-20 14:20:00,97.64,97.86,97.55,97.75,14038.0,92.3558,92.5639,92.2707,92.4598,14038.0
2023-09-20 14:30:00,97.74,98.09,97.66,97.86,8068.0,92.4504,92.7814,92.3747,92.5639,8068.0
2023-09-20 14:40:00,97.79,97.98,97.55,97.55,8550.0,92.4977,92.6774,92.2707,92.2707,8550.0
2023-09-20 14:50:00,97.53,97.64,97.34,97.38,17035.0,92.2517,92.3558,92.072,92.1099,17035.0
2023-09-20 15:00:00,97.39,97.45,97.14,97.14,10664.0,92.1193,92.1761,91.8829,91.8829,10664.0
2023-09-20 15:10:00,97.15,97.24,96.87,96.97,13940.0,91.8923,91.9774,91.6275,91.7221,13940.0
2023-09-20 15:20:00,96.96,97.25,96.89,97.24,22187.0,91.7126,91.9869,91.6464,91.9774,22187.0
2023-09-20 15:30:00,97.3,97.34,96.71,96.71,33339.0,92.0342,92.072,91.4761,91.4761,33339.0
2023-09-20 15:40:00,96.72,96.83,96.57,96.78,42705.0,91.4856,91.5896,91.3437,91.5423,42705.0
2023-09-20 15:50:00,96.77,96.85,96.31,96.32,157682.0,91.5329,91.6085,91.0978,91.1072,157682.0
2023-09-21 09:30:00,95.92,96.81,95.75,96.59,49758.0,90.7289,91.5707,90.5681,91.3626,49758.0
2023-09-21 09:40:00,96.62,96.68,96.19,96.48,22845.0,91.391,91.4477,90.9843,91.2586,22845.0
2023-09-21 09:50:00,96.47,96.47,96.0,96.15,19321.0,91.2491,91.2491,90.8045,90.9464,19321.0
2023-09-21 10:00:00,96.25,96.74,96.06,96.73,52906.0,91.041,91.5045,90.8613,91.495,52906.0
2023-09-21 10:10:00,96.74,96.99,96.43,96.78,18554.0,91.5045,91.741,91.2113,91.5423,18554.0
2023-09-21 10:20:00,96.79,97.12,96.76,97.12,26346.0,91.5518,91.8639,91.5234,91.8639,26346.0
2023-09-21 10:30:00,97.11,97.57,96.95,97.57,28352.0,91.8545,92.2896,91.7031,92.2896,28352.0
2023-09-21 10:40:00,97.57,97.57,97.12,97.14,11935.0,92.2896,92.2896,91.8639,91.8829,11935.0
2023-09-21 10:50:00,97.18,97.25,97.04,97.09,13869.0,91.9207,91.9869,91.7883,91.8356,13869.0
2023-09-21 11:00:00,97.11,97.23,97.04,97.13,9698.0,91.8545,91.968,91.7883,91.8734,9698.0
2023-09-21 11:10:00,97.07,97.24,96.94,96.97,11504.0,91.8166,91.9774,91.6937,91.7221,11504.0
2023-09-21 11:20:00,96.97,97.11,96.73,96.85,17023.0,91.7221,91.8545,91.495,91.6085,17023.0
2023-09-21 11:30:00,96.88,97.34,96.8,97.13,16841.0,91.6369,92.072,91.5613,91.8734,16841.0
2023-09-21 11:40:00,97.2,97.44,97.1,97.41,6590.0,91.9396,92.1666,91.845,92.1382,6590.0
2023-09-21 11:50:00,97.41,97.58,97.23,97.3,32171.0,92.1382,92.299,91.968,92.0342,32171.0
2023-09-21 12:00:00,97.33,97.33,96.79,96.82,15237.0,92.0626,92.0626,91.5518,91.5802,15237.0
2023-09-21 12:10:00,96.74,96.77,96.55,96.66,21678.0,91.5045,91.5329,91.3248,91.4288,21678.0
2023-09-21 12:20:00,96.69,96.83,96.62,96.67,16122.0,91.4572,91.5896,91.391,91.4383,16122.0
2023-09-21 12:30:00,96.66,96.66,96.42,96.49,9077.0,91.4288,91.4288,91.2018,91.268,9077.0
2023-09-21 12:40:00,96.5,96.61,96.42,96.52,13602.0,91.2775,91.3815,91.2018,91.2964,13602.0
2023-09-21 12:50:00,96.51,96.56,96.38,96.48,10784.0,91.2869,91.3342,91.164,91.2586,10784.0
2023-09-21 13:00:00,96.53,96.65,96.46,96.64,18281.0,91.3059,91.4194,91.2397,91.4099,18281.0
2023-09-21 13:10:00,96.68,96.93,96.68,96.83,9047.0,91.4477,91.6842,91.4477,91.5896,9047.0
2023-09-21 13:20:00,96.88,96.95,96.8,96.9,6251.0,91.6369,91.7031,91.5613,91.6558,6251.0
2023-09-21 13:30:00,96.88,96.96,96.7,96.73,10235.0,91.6369,91.7126,91.4667,91.495,10235.0
2023-09-21 13:40:00,96.7,96.76,96.65,96.75,4227.0,91.4667,91.5234,91.4194,91.514,4227.0
2023-09-21 13:50:00,96.76,96.89,96.71,96.83,4495.0,91.5234,91.6464,91.4761,91.5896,4495.0
2023-09-21 14:00:00,96.84,96.84,96.57,96.62,6104.0,91.5991,91.5991,91.3437,91.391,6104.0
2023-09-21 14:10:00,96.63,96.79,96.59,96.75,5167.0,91.4005,91.5518,91.3626,91.514,5167.0
2023-09-21 14:20:00,96.77,96.77,96.63,96.72,7015.0,91.5329,91.5329,91.4005,91.4856,7015.0
2023-09-21 14:30:00,96.67,96.76,96.59,96.67,9117.0,91.4383,91.5234,91.3626,91.4383,9117.0
2023-09-21 14:40:00,96.66,96.77,96.65,96.7,6396.0,91.4288,91.5329,91.4194,91.4667,6396.0
2023-09-21 14:50:00,96.72,96.78,96.58,96.77,14538.0,91.4856,91.5423,91.3532,91.5329,14538.0
2023-09-21 15:00:00,96.81,96.84,96.38,96.59,16729.0,91.5707,91.5991,91.164,91.3626,16729.0
2023-09-21 15:10:00,96.59,96.61,96.32,96.34,13567.0,91.3626,91.3815,91.1072,91.1261,13567.0
2023-09-21 15:20:00,96.33,96.48,96.25,96.25,17656.0,91.1167,91.2586,91.041,91.041,17656.0
2023-09-21 15:30:00,96.21,96.39,96.1,96.31,19793.0,91.0032,91.1734,90.8991,91.0978,19793.0
2023-09-21 15:40:00,96.32,96.47,96.26,96.43,31504.0,91.1072,91.2491,91.0505,91.2113,31504.0
2023-09-21 15:50:00,96.44,96.46,96.22,96.26,149411.0,91.2207,91.2397,91.0126,91.0505,149411.0
2023-09-22 09:30:00,96.86,97.02,96.7,96.78,14834.0,91.618,91.7693,91.4667,91.5423,14834.0
2023-09-22 09:40:00,96.86,96.99,96.65,96.96,5145.0,91.618,91.741,91.4194,91.7126,5145.0
2023-09-22 09:50:00,97.02,97.09,96.78,97.03,11216.0,91.7693,91.8356,91.5423,91.7788,11216.0
2023-09-22 10:00:00,96.98,97.18,96.72,97.07,9648.0,91.7315,91.9207,91.4856,91.8166,9648.0
2023-09-22 10:10:00,97.15,97.15,96.89,96.97,6351.0,91.8923,91.8923,91.6464,91.7221,6351.0
2023-09-22 10:20:00,96.98,97.12,96.81,97.1,6758.0,91.7315,91.8639,91.5707,91.845,6758.0
2023-09-22 10:30:00,97.15,97.37,97.07,97.26,6960.0,91.8923,92.1004,91.8166,91.9964,6960.0
2023-09-22 10:40:00,97.25,97.44,97.24,97.36,5900.0,91.9869,92.1666,91.9774,92.0909,5900.0
2023-09-22 10:50:00,97.36,97.49,97.32,97.36,13786.0,92.0909,92.2139,92.0531,92.0909,13786.0
2023-09-22 11:00:00,97.37,97.41,97.14,97.15,6731.0,92.1004,92.1382,91.8829,91.8923,6731.0
2023-09-22 11:10:00,97.06,97.24,96.99,97.18,10895.0,91.8072,91.9774,91.741,91.9207,10895.0
2023-09-22 11:20:00,97.16,97.2,96.97,97.07,2735.0,91.9018,91.9396,91.7221,91.8166,2735.0
2023-09-22 11:30:00,97.06,97.26,97.06,97.26,4577.0,91.8072,91.9964,91.8072,91.9964,4577.0
2023-09-22 11:40:00,97.24,97.24,96.98,97.0,4567.0,91.9774,91.9774,91.7315,91.7504,4567.0
2023-09-22 11:50:00,97.04,97.07,96.8,96.8,5985.0,91.7883,91.8166,91.5613,91.5613,5985.0
2023-09-22 12:00:00,96.83,97.04,96.78,97.01,9227.0,91.5896,91.7883,91.5423,91.7599,9227.0
2023-09-22 12:10:00,97.03,97.09,96.93,97.09,5646.0,91.7788,91.8356,91.6842,91.8356,5646.0
2023-09-22 12:20:00,97.11,97.12,96.89,96.94,8692.0,91.8545,91.8639,91.6464,91.6937,8692.0
2023-09-22 12:30:00,96.96,97.07,96.88,97.07,9840.0,91.7126,91.8166,91.6369,91.8166,9840.0
2023-09-22 12:40:00,97.09,97.1,96.97,96.97,5731.0,91.8356,91.845,91.7221,91.7221,5731.0
2023-09-22 12:50:00,96.99,97.06,96.93,97.0,4245.0,91.741,91.8072,91.6842,91.7504,4245.0
2023-09-22 13:00:00,97.0,97.07,96.96,97.02,4356.0,91.7504,91.8166,91.7126,91.7693,4356.0
2023-09-22 13:10:00,97.03,97.1,96.91,96.92,7757.0,91.7788,91.845,91.6653,91.6748,7757.0
2023-09-22 13:20:00,96.89,96.89,96.66,96.72,4411.0,91.6464,91.6464,91.4288,91.4856,4411.0
2023-09-22 13:30:00,96.74,96.86,96.61,96.69,10213.0,91.5045,91.618,91.3815,91.4572,10213.0
2023-09-22 13:40:00,96.66,96.71,96.56,96.63,8097.0,91.4288,91.4761,91.3342,91.4005,8097.0
2023-09-22 13:50:00,96.65,96.8,96.65,96.71,8230.0,91.4194,91.5613,91.4194,91.4761,8230.0
2023-09-22 14:00:00,96.7,96.77,96.66,96.69,7269.0,91.4667,91.5329,91.4288,91.4572,7269.0
2023-09-22 14:10:00,96.69,96.69,96.3,96.34,6236.0,91.4572,91.4572,91.0883,91.1261,6236.0
2023-09-22 14:20:00,96.38,96.56,96.37,96.39,5993.0,91.164,91.3342,91.1545,91.1734,5993.0
2023-09-22 14:30:00,96.37,96.57,96.36,96.43,6619.0,91.1545,91.3437,91.1451,91.2113,6619.0
2023-09-22 14:40:00,96.39,96.62,96.32,96.61,12063.0,91.1734,91.391,91.1072,91.3815,12063.0
2023-09-22 14:50:00,96.6,96.61,96.39,96.46,7315.0,91.3721,91.3815,91.1734,91.2397,7315.0
2023-09-22 15:00:00,96.42,96.93,96.42,96.93,10435.0,91.2018,91.6842,91.2018,91.6842,10435.0
2023-09-22 15:10:00,97.01,97.02,96.83,96.92,13552.0,91.7599,91.7693,91.5896,91.6748,13552.0
2023-09-22 15:20:00,96.9,97.11,96.86,96.93,9338.0,91.6558,91.8545,91.618,91.6842,9338.0
2023-09-22 15:30:00,96.94,97.02,96.76,96.77,10498.0,91.6937,91.7693,91.5234,91.5329,10498.0
2023-09-22 15:40:00,96.76,96.79,96.36,96.44,27785.0,91.5234,91.5518,91.1451,91.2207,27785.0
2023-09-22 15:50:00,96.42,96.49,96.25,96.43,109350.0,91.2018,91.268,91.041,91.2113,109350.0
2023-09-25 09:30:00,95.79,96.34,95.75,96.33,14968.0,90.6059,91.1261,90.5681,91.1167,14968.0
2023-09-25 09:40:00,96.37,96.94,96.37,96.65,9555.0,91.1545,91.6937,91.1545,91.4194,9555.0
2023-09-25 09:50:00,96.72,97.01,96.7,96.82,6876.0,91.4856,91.7599,91.4667,91.5802,6876.0
2023-09-25 10:00:00,96.74,96.78,96.55,96.68,6139.0,91.5045,91.5423,91.3248,91.4477,6139.0
2023-09-25 10:10:00,96.69,96.96,96.68,96.88,11315.0,91.4572,91.7126,91.4477,91.6369,11315.0
2023-09-25 10:20:00,96.85,96.92,96.69,96.87,10535.0,91.6085,91.6748,91.4572,91.6275,10535.0
2023-09-25 10:30:00,96.84,97.11,96.83,97.05,14403.0,91.5991,91.8545,91.5896,91.7977,14403.0
2023-09-25 10:40:00,97.03,97.25,96.95,97.25,7626.0,91.7788,91.9869,91.7031,91.9869,7626.0
2023-09-25 10:50:00,97.2,97.42,97.2,97.21,41268.0,91.9396,92.1477,91.9396,91.9491,41268.0
2023-09-25 11:00:00,97.22,97.84,97.22,97.83,30017.0,91.9585,92.545,91.9585,92.5355,30017.0
2023-09-25 11:10:00,97.83,98.24,97.83,98.19,35358.0,92.5355,92.9233,92.5355,92.876,35358.0
2023-09-25 11:20:00,98.21,98.21,98.05,98.11,8644.0,92.8949,92.8949,92.7436,92.8004,8644.0
2023-09-25 11:30:00,98.06,98.15,98.03,98.07,6479.0,92.7531,92.8382,92.7247,92.7625,6479.0
2023-09-25 11:40:00,98.03,98.32,97.98,98.05,8357.0,92.7247,92.999,92.6774,92.7436,8357.0
2023-09-25 11:50:00,98.02,98.09,97.98,98.02,17928.0,92.7152,92.7814,92.6774,92.7152,17928.0
2023-09-25 12:00:00,98.0,98.07,97.92,97.98,10395.0,92.6963,92.7625,92.6206,92.6774,10395.0
2023-09-25 12:10:00,97.96,98.2,97.96,98.17,4109.0,92.6585,92.8855,92.6585,92.8571,4109.0
2023-09-25 12:20:00,98.22,98.32,98.2,98.32,5402.0,92.9044,92.999,92.8855,92.999,5402.0
2023-09-25 12:30:00,98.27,98.35,98.06,98.06,4289.0,92.9517,93.0274,92.7531,92.7531,4289.0
2023-09-25 12:40:00,98.05,98.16,98.05,98.09,9987.0,92.7436,92.8476,92.7436,92.7814,9987.0
2023-09-25 12:50:00,98.06,98.06,97.82,97.92,5096.0,92.7531,92.7531,92.526,92.6206,5096.0
2023-09-25 13:00:00,97.91,97.96,97.8,97.96,3884.0,92.6112,92.6585,92.5071,92.6585,3884.0
2023-09-25 13:10:00,97.97,98.08,97.91,97.91,3407.0,92.6679,92.772,92.6112,92.6112,3407.0
2023-09-25 13:20:00,97.93,97.96,97.61,97.73,10399.0,92.6301,92.6585,92.3274,92.4409,10399.0
2023-09-25 13:30:00,97.71,97.76,97.64,97.76,3000.0,92.422,92.4693,92.3558,92.4693,3000.0
2023-09-25 13:40:00,97.72,97.75,97.55,97.7,10200.0,92.4315,92.4598,92.2707,92.4125,10200.0
2023-09-25 13:50:00,97.74,97.89,97.73,97.84,3302.0,92.4504,92.5923,92.4409,92.545,3302.0
2023-09-25 14:00:00,97.92,97.97,97.88,97.88,7059.0,92.6206,92.6679,92.5828,92.5828,7059.0
2023-09-25 14:10:00,97.85,97.88,97.72,97.75,4113.0,92.5544,92.5828,92.4315,92.4598,4113.0
2023-09-25 14:20:00,97.77,97.77,97.56,97.65,1400.0,92.4788,92.4788,92.2801,92.3652,1400.0
2023-09-25 14:30:00,97.63,97.86,97.63,97.81,5600.0,92.3463,92.5639,92.3463,92.5166,5600.0
2023-09-25 14:40:00,97.84,97.85,97.67,97.67,6168.0,92.545,92.5544,92.3842,92.3842,6168.0
2023-09-25 14:50:00,97.63,97.7,97.54,97.64,5180.0,92.3463,92.4125,92.2612,92.3558,5180.0
2023-09-25 15:00:00,97.61,97.66,97.38,97.39,9487.0,92.3274,92.3747,92.1099,92.1193,9487.0
2023-09-25 15:10:00,97.39,97.72,97.39,97.7,8292.0,92.1193,92.4315,92.1193,92.4125,8292.0
2023-09-25 15:20:00,97.69,97.73,97.56,97.64,7666.0,92.4031,92.4409,92.2801,92.3558,7666.0
2023-09-25 15:30:00,97.61,97.66,97.46,97.61,9177.0,92.3274,92.3747,92.1855,92.3274,9177.0
2023-09-25 15:40:00,97.64,97.65,97.54,97.63,13980.0,92.3558,92.3652,92.2612,92.3463,13980.0
2023-09-25 15:50:00,97.62,97.83,97.34,97.79,107070.0,92.3369,92.5355,92.072,92.4977,107070.0
2023-09-26 09:30:00,95.79,96.59,95.79,96.59,42365.0,90.6059,91.3626,90.6059,91.3626,42365.0
2023-09-26 09:40:00,96.59,97.13,96.59,96.9,19454.0,91.3626,91.8734,91.3626,91.6558,19454.0
2023-09-26 09:50:00,96.75,96.99,96.68,96.84,8439.0,91.514,91.741,91.4477,91.5991,8439.0
2023-09-26 10:00:00,96.81,96.9,96.56,96.77,6183.0,91.5707,91.6558,91.3342,91.5329,6183.0
2023-09-26 10:10:00,96.77,96.85,96.56,96.61,7424.0,91.5329,91.6085,91.3342,91.3815,7424.0
2023-09-26 10:20:00,96.56,96.73,96.52,96.73,5634.0,91.3342,91.495,91.2964,91.495,5634.0
2023-09-26 10:30:00,96.7,96.91,96.68,96.8,14235.0,91.4667,91.6653,91.4477,91.5613,14235.0
2023-09-26 10:40:00,96.9,97.04,96.79,96.8,3950.0,91.6558,91.7883,91.5518,91.5613,3950.0
2023-09-26 10:50:00,96.82,97.06,96.76,97.06,13096.0,91.5802,91.8072,91.5234,91.8072,13096.0
2023-09-26 11:00:00,97.07,97.11,96.98,97.08,7976.0,91.8166,91.8545,91.7315,91.8261,7976.0
2023-09-26 11:10:00,97.04,97.21,97.02,97.11,16024.0,91.7883,91.9491,91.7693,91.8545,16024.0
2023-09-26 11:20:00,97.06,97.14,96.82,96.85,11768.0,91.8072,91.8829,91.5802,91.6085,11768.0
2023-09-26 11:30:00,96.81,97.18,96.79,97.18,7333.0,91.5707,91.9207,91.5518,91.9207,7333.0
2023-09-26 11:40:00,97.17,97.32,97.1,97.32,6038.0,91.9112,92.0531,91.845,92.0531,6038.0
2023-09-26 11:50:00,97.27,97.28,97.01,97.05,6637.0,92.0058,92.0153,91.7599,91.7977,6637.0
2023-09-26 12:00:00,97.03,97.03,96.68,96.78,6141.0,91.7788,91.7788,91.4477,91.5423,6141.0
2023-09-26 12:10:00,96.73,96.82,96.67,96.72,8706.0,91.495,91.5802,91.4383,91.4856,8706.0
2023-09-26 12:20:00,96.73,96.85,96.73,96.75,4923.0,91.495,91.6085,91.495,91.514,4923.0
2023-09-26 12:30:00,96.79,96.94,96.78,96.94,5402.0,91.5518,91.6937,91.5423,91.6937,5402.0
2023-09-26 12:40:00,96.9,96.9,96.72,96.83,5726.0,91.6558,91.6558,91.4856,91.5896,5726.0
2023-09-26 12:50:00,96.89,96.92,96.72,96.79,3999.0,91.6464,91.6748,91.4856,91.5518,3999.0
2023-09-26 13:00:00,96.75,96.87,96.63,96.86,6611.0,91.514,91.6275,91.4005,91.618,6611.0
2023-09-26 13:10:00,96.86,97.0,96.86,96.96,6213.0,91.618,91.7504,91.618,91.7126,6213.0
2023-09-26 13:20:00,96.96,97.03,96.9,96.93,7243.0,91.7126,91.7788,91.6558,91.6842,7243.0
2023-09-26 13:30:00,96.89,96.99,96.77,96.78,9502.0,91.6464,91.741,91.5329,91.5423,9502.0
2023-09-26 13:40:00,96.8,96.8,96.44,96.47,3330.0,91.5613,91.5613,91.2207,91.2491,3330.0
2023-09-26 13:50:00,96.49,96.78,96.49,96.76,9203.0,91.268,91.5423,91.268,91.5234,9203.0
2023-09-26 14:00:00,96.73,96.75,96.52,96.6,8211.0,91.495,91.514,91.2964,91.3721,8211.0
2023-09-26 14:10:00,96.54,96.54,96.18,96.19,8074.0,91.3153,91.3153,90.9748,90.9843,8074.0
2023-09-26 14:20:00,96.15,96.35,96.15,96.2,7220.0,90.9464,91.1356,90.9464,90.9937,7220.0
2023-09-26 14:30:00,96.19,96.46,96.19,96.2,17850.0,90.9843,91.2397,90.9843,90.9937,17850.0
2023-09-26 14:40:00,96.17,96.19,96.02,96.09,8487.0,90.9653,90.9843,90.8235,90.8897,8487.0
2023-09-26 14:50:00,96.09,96.09,95.92,96.03,7451.0,90.8897,90.8897,90.7289,90.8329,7451.0
2023-09-26 15:00:00,96.05,96.18,96.02,96.08,6158.0,90.8518,90.9748,90.8235,90.8802,6158.0
2023-09-26 15:10:00,96.07,96.07,95.81,95.81,9594.0,90.8708,90.8708,90.6248,90.6248,9594.0
2023-09-26 15:20:00,95.81,95.88,95.66,95.71,14589.0,90.6248,90.691,90.4829,90.5302,14589.0
2023-09-26 15:30:00,95.72,95.94,95.66,95.86,20162.0,90.5397,90.7478,90.4829,90.6721,20162.0
2023-09-26 15:40:00,95.89,96.2,95.89,95.98,25759.0,90.7005,90.9937,90.7005,90.7856,25759.0
2023-09-26 15:50:00,95.92,96.09,95.81,95.95,115235.0,90.7289,90.8897,90.6248,90.7573,115235.0
2023-09-27 09:30:00,96.74,96.86,96.42,96.42,16930.0,91.5045,91.618,91.2018,91.2018,16930.0
2023-09-27 09:40:00,96.2,96.23,95.95,96.0,17048.0,90.9937,91.0221,90.7573,90.8045,17048.0
2023-09-27 09:50:00,96.0,96.16,95.85,95.93,12674.0,90.8045,90.9559,90.6627,90.7383,12674.0
2023-09-27 10:00:00,95.98,96.05,95.64,95.72,21941.0,90.7856,90.8518,90.464,90.5397,21941.0
2023-09-27 10:10:00,95.71,95.81,95.54,95.56,12219.0,90.5302,90.6248,90.3694,90.3884,12219.0
2023-09-27 10:20:00,95.57,95.82,95.49,95.79,15909.0,90.3978,90.6343,90.3221,90.6059,15909.0
2023-09-27 10:30:00,95.77,95.81,95.58,95.72,17966.0,90.587,90.6248,90.4073,90.5397,17966.0
2023-09-27 10:40:00,95.7,95.98,95.5,95.96,24502.0,90.5208,90.7856,90.3316,90.7667,24502.0
2023-09-27 10:50:00,95.87,95.9,95.47,95.59,8060.0,90.6816,90.71,90.3032,90.4167,8060.0
2023-09-27 11:00:00,95.67,96.07,95.64,96.07,7651.0,90.4924,90.8708,90.464,90.8708,7651.0
2023-09-27 11:10:00,96.1,96.1,95.55,95.55,8082.0,90.8991,90.8991,90.3789,90.3789,8082.0
2023-09-27 11:20:00,95.52,95.58,95.4,95.47,7044.0,90.3505,90.4073,90.237,90.3032,7044.0
2023-09-27 11:30:00,95.46,95.67,95.42,95.48,9141.0,90.2938,90.4924,90.2559,90.3127,9141.0
2023-09-27 11:40:00,95.5,95.52,95.13,95.19,7672.0,90.3316,90.3505,89.9816,90.0384,7672.0
2023-09-27 11:50:00,95.18,95.3,95.15,95.16,5100.0,90.0289,90.1424,90.0005,90.01,5100.0
2023-09-27 12:00:00,95.13,95.13,94.79,94.79,16828.0,89.9816,89.9816,89.66,89.66,16828.0
2023-09-27 12:10:00,94.81,94.93,94.66,94.75,9484.0,89.6789,89.7925,89.5371,89.6222,9484.0
2023-09-27 12:20:00,94.75,94.88,94.73,94.81,11141.0,89.6222,89.7452,89.6033,89.6789,11141.0
2023-09-27 12:30:00,94.83,95.15,94.82,95.14,15428.0,89.6979,90.0005,89.6884,89.9911,15428.0
2023-09-27 12:40:00,95.13,95.35,95.08,95.32,5240.0,89.9816,90.1897,89.9343,90.1613,5240.0
2023-09-27 12:50:00,95.33,95.33,95.18,95.21,5044.0,90.1708,90.1708,90.0289,90.0573,5044.0
2023-09-27 13:00:00,95.24,95.39,95.23,95.35,3654.0,90.0857,90.2276,90.0762,90.1897,3654.0
2023-09-27 13:10:00,95.34,95.41,95.22,95.37,7998.0,90.1803,90.2465,90.0668,90.2086,7998.0
2023-09-27 13:20:00,95.32,95.32,95.1,95.11,7199.0,90.1613,90.1613,89.9533,89.9627,7199.0
2023-09-27 13:30:00,95.11,95.22,95.06,95.09,4187.0,89.9627,90.0668,89.9154,89.9438,4187.0
2023-09-27 13:40:00,95.0,95.08,94.73,95.08,8084.0,89.8587,89.9343,89.6033,89.9343,8084.0
2023-09-27 13:50:00,95.09,95.39,95.06,95.39,6511.0,89.9438,90.2276,89.9154,90.2276,6511.0
2023-09-27 14:00:00,95.39,95.45,95.32,95.41,5541.0,90.2276,90.2843,90.1613,90.2465,5541.0
2023-09-27 14:10:00,95.4,95.64,95.4,95.52,9788.0,90.237,90.464,90.237,90.3505,9788.0
2023-09-27 14:20:00,95.56,95.87,95.55,95.87,7293.0,90.3884,90.6816,90.3789,90.6816,7293.0
2023-09-27 14:30:00,95.92,96.41,95.92,96.41,13592.0,90.7289,91.1924,90.7289,91.1924,13592.0
2023-09-27 14:40:00,96.43,96.62,96.37,96.4,12298.0,91.2113,91.391,91.1545,91.1829,12298.0
2023-09-27 14:50:00,96.36,96.36,96.16,96.26,8147.0,91.1451,91.1451,90.9559,91.0505,8147.0
2023-09-27 15:00:00,96.24,96.71,96.21,96.66,10336.0,91.0316,91.4761,91.0032,91.4288,10336.0
2023-09-27 15:10:00,96.74,96.95,96.49,96.49,11906.0,91.5045,91.7031,91.268,91.268,11906.0
2023-09-27 15:20:00,96.51,96.57,96.44,96.49,10138.0,91.2869,91.3437,91.2207,91.268,10138.0
2023-09-27 15:30:00,96.49,96.49,96.08,96.16,14704.0,91.268,91.268,90.8802,90.9559,14704.0
2023-09-27 15:40:00,96.16,96.16,95.92,95.92,34658.0,90.9559,90.9559,90.7289,90.7289,34658.0
2023-09-27 15:50:00,95.95,96.38,95.95,96.33,114632.0,90.7573,91.164,90.7573,91.1167,114632.0
2023-09-28 09:30:00,96.2,96.78,95.82,96.69,24293.0,90.9937,91.5423,90.6343,91.4572,24293.0
2023-09-28 09:40:00,96.67,96.74,96.28,96.32,7185.0,91.4383,91.5045,91.0694,91.1072,7185.0
2023-09-28 09:50:00,96.38,97.01,96.38,96.98,11110.0,91.164,91.7599,91.164,91.7315,11110.0
2023-09-28 10:00:00,97.06,97.13,96.86,97.07,8138.0,91.8072,91.8734,91.618,91.8166,8138.0
2023-09-28 10:10:00,96.95,97.07,96.68,96.9,6971.0,91.7031,91.8166,91.4477,91.6558,6971.0
2023-09-28 10:20:00,96.92,97.02,96.73,96.94,5199.0,91.6748,91.7693,91.495,91.6937,5199.0
2023-09-28 10:30:00,96.91,96.94,96.61,96.94,8405.0,91.6653,91.6937,91.3815,91.6937,8405.0
2023-09-28 10:40:00,97.03,97.56,96.97,97.42,26571.0,91.7788,92.2801,91.7221,92.1477,26571.0
2023-09-28 10:50:00,97.42,97.6,97.33,97.51,10686.0,92.1477,92.318,92.0626,92.2328,10686.0
2023-09-28 11:00:00,97.55,97.82,97.5,97.67,13347.0,92.2707,92.526,92.2234,92.3842,13347.0
2023-09-28 11:10:00,97.65,97.75,97.6,97.67,10440.0,92.3652,92.4598,92.318,92.3842,10440.0
2023-09-28 11:20:00,97.72,98.11,97.72,98.1,9320.0,92.4315,92.8004,92.4315,92.7909,9320.0
2023-09-28 11:30:00,98.13,98.56,98.12,98.44,14572.0,92.8193,93.226,92.8098,93.1125,14572.0
2023-09-28 11:40:00,98.47,98.67,98.45,98.63,10429.0,93.1409,93.33,93.122,93.2922,10429.0
2023-09-28 11:50:00,98.62,98.93,98.61,98.93,11076.0,93.2828,93.576,93.2733,93.576,11076.0
2023-09-28 12:00:00,98.99,99.0,98.42,98.44,8340.0,93.6327,93.6422,93.0936,93.1125,8340.0
2023-09-28 12:10:00,98.49,98.6,98.46,98.52,5665.0,93.1598,93.2638,93.1314,93.1882,5665.0
2023-09-28 12:20:00,98.54,98.82,98.42,98.79,7316.0,93.2071,93.4719,93.0936,93.4436,7316.0
2023-09-28 12:30:00,98.81,98.82,98.52,98.62,9134.0,93.4625,93.4719,93.1882,93.2828,9134.0
2023-09-28 12:40:00,98.66,98.74,98.47,98.5,8703.0,93.3206,93.3963,93.1409,93.1692,8703.0
2023-09-28 12:50:00,98.52,98.63,98.32,98.41,9201.0,93.1882,93.2922,92.999,93.0841,9201.0
2023-09-28 13:00:00,98.47,98.55,98.26,98.36,5293.0,93.1409,93.2165,92.9422,93.0368,5293.0
2023-09-28 13:10:00,98.46,98.48,98.32,98.37,4100.0,93.1314,93.1503,92.999,93.0463,4100.0
2023-09-28 13:20:00,98.39,98.47,98.11,98.12,5517.0,93.0652,93.1409,92.8004,92.8098,5517.0
2023-09-28 13:30:00,98.11,98.11,97.87,97.9,6453.0,92.8004,92.8004,92.5733,92.6017,6453.0
2023-09-28 13:40:00,97.9,97.98,97.65,97.98,6490.0,92.6017,92.6774,92.3652,92.6774,6490.0
2023-09-28 13:50:00,97.98,98.06,97.8,97.8,2962.0,92.6774,92.7531,92.5071,92.5071,2962.0
2023-09-28 14:00:00,97.79,97.91,97.76,97.86,3739.0,92.4977,92.6112,92.4693,92.5639,3739.0
2023-09-28 14:10:00,97.9,98.19,97.83,98.15,5673.0,92.6017,92.876,92.5355,92.8382,5673.0
2023-09-28 14:20:00,98.13,98.15,98.04,98.09,3785.0,92.8193,92.8382,92.7341,92.7814,3785.0
2023-09-28 14:30:00,98.03,98.08,97.58,97.74,7207.0,92.7247,92.772,92.299,92.4504,7207.0
2023-09-28 14:40:00,97.76,97.91,97.69,97.7,4627.0,92.4693,92.6112,92.4031,92.4125,4627.0
2023-09-28 14:50:00,97.73,97.86,97.63,97.86,4206.0,92.4409,92.5639,92.3463,92.5639,4206.0
2023-09-28 15:00:00,97.86,98.23,97.83,98.23,7218.0,92.5639,92.9139,92.5355,92.9139,7218.0
2023-09-28 15:10:00,98.29,98.65,98.23,98.59,14570.0,92.9706,93.3111,92.9139,93.2544,14570.0
2023-09-28 15:20:00,98.61,98.79,98.57,98.75,15547.0,93.2733,93.4436,93.2355,93.4057,15547.0
2023-09-28 15:30:00,98.74,98.75,98.04,98.04,23556.0,93.3963,93.4057,92.7341,92.7341,23556.0
2023-09-28 15:40:00,98.04,98.27,97.88,97.9,37007.0,92.7341,92.9517,92.5828,92.6017,37007.0
2023-09-28 15:50:00,97.88,98.05,97.84,97.9,81278.0,92.5828,92.7436,92.545,92.6017,81278.0
2023-09-29 09:30:00,98.99,99.16,98.59,98.83,22826.0,93.6327,93.7935,93.2544,93.4814,22826.0
2023-09-29 09:40:00,98.71,98.95,98.38,98.76,34129.0,93.3679,93.5949,93.0557,93.4152,34129.0
2023-09-29 09:50:00,98.75,99.29,98.74,99.14,23342.0,93.4057,93.9165,93.3963,93.7746,23342.0
2023-09-29 10:00:00,99.03,99.3,98.88,98.89,29570.0,93.6706,93.926,93.5287,93.5381,29570.0
2023-09-29 10:10:00,98.94,99.05,98.55,98.69,20395.0,93.5854,93.6895,93.2165,93.349,20395.0
2023-09-29 10:20:00,98.68,98.73,98.35,98.46,17386.0,93.3395,93.3868,93.0274,93.1314,17386.0
2023-09-29 10:30:00,98.55,98.9,98.55,98.87,4710.0,93.2165,93.5476,93.2165,93.5192,4710.0
2023-09-29 10:40:00,98.82,99.7,98.64,99.35,143292.0,93.4719,94.3043,93.3017,93.9732,143292.0
2023-09-29 10:50:00,99.35,100.72,98.89,99.18,321606.0,93.9732,95.2691,93.5381,93.8124,321606.0
2023-09-29 11:00:00,99.17,99.69,99.05,99.57,61940.0,93.803,94.2948,93.6895,94.1813,61940.0
2023-09-29 11:10:00,99.59,99.84,99.19,99.35,42291.0,94.2003,94.4367,93.8219,93.9732,42291.0
2023-09-29 11:20:00,99.34,99.56,98.92,98.95,46920.0,93.9638,94.1719,93.5665,93.5949,46920.0
2023-09-29 11:30:00,98.91,98.97,98.72,98.83,28531.0,93.5571,93.6138,93.3773,93.4814,28531.0
2023-09-29 11:40:00,98.79,98.89,98.59,98.65,16999.0,93.4436,93.5381,93.2544,93.3111,16999.0
2023-09-29 11:50:00,98.65,98.77,98.42,98.67,12536.0,93.3111,93.4246,93.0936,93.33,12536.0
2023-09-29 12:00:00,98.66,98.94,98.61,98.91,10944.0,93.3206,93.5854,93.2733,93.5571,10944.0
2023-09-29 12:10:00,98.85,98.86,98.45,98.73,9153.0,93.5003,93.5098,93.122,93.3868,9153.0
2023-09-29 12:20:00,98.77,98.91,98.71,98.71,5265.0,93.4246,93.5571,93.3679,93.3679,5265.0
2023-09-29 12:30:00,98.67,98.82,98.58,98.72,7102.0,93.33,93.4719,93.2449,93.3773,7102.0
2023-09-29 12:40:00,98.74,99.0,98.67,98.69,26819.0,93.3963,93.6422,93.33,93.349,26819.0
2023-09-29 12:50:00,98.72,98.82,98.51,98.76,27463.0,93.3773,93.4719,93.1787,93.4152,27463.0
2023-09-29 13:00:00,98.77,98.78,98.33,98.41,26995.0,93.4246,93.4341,93.0084,93.0841,26995.0
2023-09-29 13:10:00,98.46,98.59,98.38,98.57,29170.0,93.1314,93.2544,93.0557,93.2355,29170.0
2023-09-29 13:20:00,98.55,98.7,98.41,98.7,11446.0,93.2165,93.3584,93.0841,93.3584,11446.0
2023-09-29 13:30:00,98.68,98.82,98.63,98.67,6308.0,93.3395,93.4719,93.2922,93.33,6308.0
2023-09-29 13:40:00,98.71,98.74,98.54,98.55,10998.0,93.3679,93.3963,93.2071,93.2165,10998.0
2023-09-29 13:50:00,98.56,98.62,98.35,98.37,9306.0,93.226,93.2828,93.0274,93.0463,9306.0
2023-09-29 14:00:00,98.37,98.64,98.32,98.43,16741.0,93.0463,93.3017,92.999,93.103,16741.0
2023-09-29 14:10:00,98.44,98.54,98.32,98.38,8113.0,93.1125,93.2071,92.999,93.0557,8113.0
2023-09-29 14:20:00,98.4,98.57,98.34,98.42,26169.0,93.0747,93.2355,93.0179,93.0936,26169.0
2023-09-29 14:30:00,98.44,98.54,98.37,98.46,5031.0,93.1125,93.2071,93.0463,93.1314,5031.0
2023-09-29 14:40:00,98.46,98.68,98.46,98.53,12617.0,93.1314,93.3395,93.1314,93.1976,12617.0
2023-09-29 14:50:00,98.53,98.94,98.53,98.93,15261.0,93.1976,93.5854,93.1976,93.576,15261.0
2023-09-29 15:00:00,98.91,98.97,98.61,98.62,12756.0,93.5571,93.6138,93.2733,93.2828,12756.0
2023-09-29 15:10:00,98.61,98.79,98.55,98.73,15463.0,93.2733,93.4436,93.2165,93.3868,15463.0
2023-09-29 15:20:00,98.66,98.72,98.49,98.67,38718.0,93.3206,93.3773,93.1598,93.33,38718.0
2023-09-29 15:30:00,98.64,98.71,98.46,98.63,45229.0,93.3017,93.3679,93.1314,93.2922,45229.0
2023-09-29 15:40:00,98.62,98.85,98.57,98.83,40837.0,93.2828,93.5003,93.2355,93.4814,40837.0
2023-09-29 15:50:00,98.79,99.08,98.44,98.59,172765.0,93.4436,93.7179,93.1125,93.2544,172765.0
2023-10-02 09:30:00,98.56,98.76,98.05,98.52,39270.0,93.226,93.4152,92.7436,93.1882,39270.0
2023-10-02 09:40:00,98.55,98.55,98.22,98.36,11119.0,93.2165,93.2165,92.9044,93.0368,11119.0
2023-10-02 09:50:00,98.28,98.28,97.9,97.97,27104.0,92.9612,92.9612,92.6017,92.6679,27104.0
2023-10-02 10:00:00,97.91,98.42,97.91,98.01,30345.0,92.6112,93.0936,92.6112,92.7058,30345.0
2023-10-02 10:10:00,98.01,98.17,97.77,97.84,17796.0,92.7058,92.8571,92.4788,92.545,17796.0
2023-10-02 10:20:00,97.81,98.01,97.57,97.61,10336.0,92.5166,92.7058,92.2896,92.3274,10336.0
2023-10-02 10:30:00,97.61,97.73,97.34,97.34,14649.0,92.3274,92.4409,92.072,92.072,14649.0
2023-10-02 10:40:00,97.32,97.43,97.06,97.14,11808.0,92.0531,92.1572,91.8072,91.8829,11808.0
2023-10-02 10:50:00,97.15,97.52,96.95,97.06,9881.0,91.8923,92.2423,91.7031,91.8072,9881.0
2023-10-02 11:00:00,97.08,97.45,97.07,97.39,11116.0,91.8261,92.1761,91.8166,92.1193,11116.0
2023-10-02 11:10:00,97.42,97.92,97.34,97.92,11226.0,92.1477,92.6206,92.072,92.6206,11226.0
2023-10-02 11:20:00,97.88,98.28,97.87,98.28,9010.0,92.5828,92.9612,92.5733,92.9612,9010.0
2023-10-02 11:30:00,98.27,98.28,97.8,97.85,5541.0,92.9517,92.9612,92.5071,92.5544,5541.0
2023-10-02 11:40:00,97.83,97.85,97.44,97.6,6611.0,92.5355,92.5544,92.1666,92.318,6611.0
2023-10-02 11:50:00,97.61,97.82,97.51,97.74,9459.0,92.3274,92.526,92.2328,92.4504,9459.0
2023-10-02 12:00:00,97.74,97.77,97.27,97.28,5723.0,92.4504,92.4788,92.0058,92.0153,5723.0
2023-10-02 12:10:00,97.31,97.58,97.3,97.41,4748.0,92.0437,92.299,92.0342,92.1382,4748.0
2023-10-02 12:20:00,97.38,97.55,97.33,97.46,8873.0,92.1099,92.2707,92.0626,92.1855,8873.0
2023-10-02 12:30:00,97.4,97.59,97.39,97.46,5748.0,92.1288,92.3085,92.1193,92.1855,5748.0
2023-10-02 12:40:00,97.45,97.46,97.22,97.22,3325.0,92.1761,92.1855,91.9585,91.9585,3325.0
2023-10-02 12:50:00,97.24,97.45,97.17,97.43,4199.0,91.9774,92.1761,91.9112,92.1572,4199.0
2023-10-02 13:00:00,97.45,97.49,97.22,97.4,4072.0,92.1761,92.2139,91.9585,92.1288,4072.0
2023-10-02 13:10:00,97.39,97.55,97.24,97.52,4113.0,92.1193,92.2707,91.9774,92.2423,4113.0
2023-10-02 13:20:00,97.53,97.61,97.49,97.57,8748.0,92.2517,92.3274,92.2139,92.2896,8748.0
2023-10-02 13:30:00,97.59,97.63,97.52,97.53,4807.0,92.3085,92.3463,92.2423,92.2517,4807.0
2023-10-02 13:40:00,97.56,97.69,97.54,97.57,6619.0,92.2801,92.4031,92.2612,92.2896,6619.0
2023-10-02 13:50:00,97.54,97.71,97.53,97.59,4126.0,92.2612,92.422,92.2517,92.3085,4126.0
2023-10-02 14:00:00,97.59,97.62,97.22,97.23,6344.0,92.3085,92.3369,91.9585,91.968,6344.0
2023-10-02 14:10:00,97.25,97.68,97.25,97.53,7321.0,91.9869,92.3936,91.9869,92.2517,7321.0
2023-10-02 14:20:00,97.5,97.5,97.23,97.27,7209.0,92.2234,92.2234,91.968,92.0058,7209.0
2023-10-02 14:30:00,97.28,97.32,97.03,97.03,10200.0,92.0153,92.0531,91.7788,91.7788,10200.0
2023-10-02 14:40:00,97.04,97.08,96.97,97.08,7612.0,91.7883,91.8261,91.7221,91.8261,7612.0
2023-10-02 14:50:00,97.08,97.24,97.07,97.19,7617.0,91.8261,91.9774,91.8166,91.9301,7617.0
2023-10-02 15:00:00,97.23,97.31,96.98,97.29,10961.0,91.968,92.0437,91.7315,92.0247,10961.0
2023-10-02 15:10:00,97.28,97.38,97.14,97.24,8365.0,92.0153,92.1099,91.8829,91.9774,8365.0
2023-10-02 15:20:00,97.23,97.57,97.2,97.44,9461.0,91.968,92.2896,91.9396,92.1666,9461.0
2023-10-02 15:30:00,97.42,97.66,97.36,97.59,12748.0,92.1477,92.3747,92.0909,92.3085,12748.0
2023-10-02 15:40:00,97.61,97.92,97.55,97.88,27933.0,92.3274,92.6206,92.2707,92.5828,27933.0
2023-10-02 15:50:00,97.85,98.29,97.68,98.26,128479.0,92.5544,92.9706,92.3936,92.9422,128479.0
2023-10-03 09:30:00,97.58,98.46,97.47,98.23,40732.0,92.299,93.1314,92.195,92.9139,40732.0
2023-10-03 09:40:00,98.09,98.67,98.01,98.64,15339.0,92.7814,93.33,92.7058,93.3017,15339.0
2023-10-03 09:50:00,98.67,98.75,98.45,98.52,14699.0,93.33,93.4057,93.122,93.1882,14699.0
2023-10-03 10:00:00,98.48,98.64,97.85,97.91,9229.0,93.1503,93.3017,92.5544,92.6112,9229.0
2023-10-03 10:10:00,97.88,98.15,97.43,97.48,20705.0,92.5828,92.8382,92.1572,92.2045,20705.0
2023-10-03 10:20:00,97.44,97.87,97.44,97.83,13155.0,92.1666,92.5733,92.1666,92.5355,13155.0
2023-10-03 10:30:00,97.77,98.04,97.76,97.84,17446.0,92.4788,92.7341,92.4693,92.545,17446.0
2023-10-03 10:40:00,97.84,97.87,97.43,97.56,6725.0,92.545,92.5733,92.1572,92.2801,6725.0
2023-10-03 10:50:00,97.52,97.57,97.2,97.27,15810.0,92.2423,92.2896,91.9396,92.0058,15810.0
2023-10-03 11:00:00,97.23,97.23,96.73,97.07,20996.0,91.968,91.968,91.495,91.8166,20996.0
2023-10-03 11:10:00,97.05,97.26,96.97,97.25,9898.0,91.7977,91.9964,91.7221,91.9869,9898.0
2023-10-03 11:20:00,97.25,97.45,97.24,97.35,6819.0,91.9869,92.1761,91.9774,92.0815,6819.0
2023-10-03 11:30:00,97.38,97.52,97.18,97.19,6973.0,92.1099,92.2423,91.9207,91.9301,6973.0
2023-10-03 11:40:00,97.23,97.33,97.21,97.3,5349.0,91.968,92.0626,91.9491,92.0342,5349.0
2023-10-03 11:50:00,97.26,97.26,96.96,97.15,5599.0,91.9964,91.9964,91.7126,91.8923,5599.0
2023-10-03 12:00:00,97.16,97.42,97.13,97.13,4700.0,91.9018,92.1477,91.8734,91.8734,4700.0
2023-10-03 12:10:00,97.11,97.32,97.11,97.3,4713.0,91.8545,92.0531,91.8545,92.0342,4713.0
2023-10-03 12:20:00,97.36,97.56,97.31,97.56,7651.0,92.0909,92.2801,92.0437,92.2801,7651.0
2023-10-03 12:30:00,97.59,97.6,97.47,97.51,6827.0,92.3085,92.318,92.195,92.2328,6827.0
2023-10-03 12:40:00,97.51,97.55,97.34,97.48,1753.0,92.2328,92.2707,92.072,92.2045,1753.0
2023-10-03 12:50:00,97.47,97.51,97.36,97.45,8029.0,92.195,92.2328,92.0909,92.1761,8029.0
2023-10-03 13:00:00,97.5,97.61,97.26,97.26,13686.0,92.2234,92.3274,91.9964,91.9964,13686.0
2023-10-03 13:10:00,97.24,97.28,97.1,97.14,6300.0,91.9774,92.0153,91.845,91.8829,6300.0
2023-10-03 13:20:00,97.12,97.19,96.92,97.06,15352.0,91.8639,91.9301,91.6748,91.8072,15352.0
2023-10-03 13:30:00,97.03,97.03,96.78,96.79,11055.0,91.7788,91.7788,91.5423,91.5518,11055.0
2023-10-03 13:40:00,96.86,96.91,96.71,96.71,14714.0,91.618,91.6653,91.4761,91.4761,14714.0
2023-10-03 13:50:00,96.72,96.77,96.47,96.51,16664.0,91.4856,91.5329,91.2491,91.2869,16664.0
2023-10-03 14:00:00,96.52,96.64,96.32,96.38,9261.0,91.2964,91.4099,91.1072,91.164,9261.0
2023-10-03 14:10:00,96.38,96.41,96.21,96.34,9501.0,91.164,91.1924,91.0032,91.1261,9501.0
2023-10-03 14:20:00,96.36,96.44,96.33,96.37,7851.0,91.1451,91.2207,91.1167,91.1545,7851.0
2023-10-03 14:30:00,96.5,96.81,96.45,96.81,10653.0,91.2775,91.5707,91.2302,91.5707,10653.0
2023-10-03 14:40:00,96.87,96.98,96.79,96.82,13974.0,91.6275,91.7315,91.5518,91.5802,13974.0
2023-10-03 14:50:00,96.83,96.86,96.54,96.55,6122.0,91.5896,91.618,91.3153,91.3248,6122.0
2023-10-03 15:00:00,96.53,96.68,96.27,96.3,11106.0,91.3059,91.4477,91.0599,91.0883,11106.0
2023-10-03 15:10:00,96.27,96.6,96.19,96.6,23401.0,91.0599,91.3721,90.9843,91.3721,23401.0
2023-10-03 15:20:00,96.61,96.65,96.41,96.44,13774.0,91.3815,91.4194,91.1924,91.2207,13774.0
2023-10-03 15:30:00,96.42,96.55,96.37,96.47,20308.0,91.2018,91.3248,91.1545,91.2491,20308.0
2023-10-03 15:40:00,96.48,96.88,96.47,96.86,39993.0,91.2586,91.6369,91.2491,91.618,39993.0
2023-10-03 15:50:00,96.84,97.06,96.7,97.06,98497.0,91.5991,91.8072,91.4667,91.8072,98497.0
2023-10-04 09:30:00,97.17,97.4,96.95,97.4,15906.0,91.9112,92.1288,91.7031,92.1288,15906.0
2023-10-04 09:40:00,97.33,97.59,97.2,97.47,8227.0,92.0626,92.3085,91.9396,92.195,8227.0
2023-10-04 09:50:00,97.46,97.47,97.02,97.21,10655.0,92.1855,92.195,91.7693,91.9491,10655.0
2023-10-04 10:00:00,97.18,97.3,96.82,96.96,7007.0,91.9207,92.0342,91.5802,91.7126,7007.0
2023-10-04 10:10:00,97.01,97.14,96.76,96.91,4392.0,91.7599,91.8829,91.5234,91.6653,4392.0
2023-10-04 10:20:00,96.9,96.9,96.59,96.61,4995.0,91.6558,91.6558,91.3626,91.3815,4995.0
2023-10-04 10:30:00,96.65,96.95,96.65,96.78,9630.0,91.4194,91.7031,91.4194,91.5423,9630.0
2023-10-04 10:40:00,96.82,97.05,96.6,96.6,9762.0,91.5802,91.7977,91.3721,91.3721,9762.0
2023-10-04 10:50:00,96.61,96.81,96.6,96.75,10329.0,91.3815,91.5707,91.3721,91.514,10329.0
2023-10-04 11:00:00,96.8,96.8,96.52,96.7,6700.0,91.5613,91.5613,91.2964,91.4667,6700.0
2023-10-04 11:10:00,96.7,97.11,96.7,97.06,9975.0,91.4667,91.8545,91.4667,91.8072,9975.0
2023-10-04 11:20:00,97.09,97.29,96.96,97.29,7557.0,91.8356,92.0247,91.7126,92.0247,7557.0
2023-10-04 11:30:00,97.25,97.44,97.11,97.38,10562.0,91.9869,92.1666,91.8545,92.1099,10562.0
2023-10-04 11:40:00,97.34,97.67,97.12,97.53,8244.0,92.072,92.3842,91.8639,92.2517,8244.0
2023-10-04 11:50:00,97.52,97.67,97.41,97.67,5363.0,92.2423,92.3842,92.1382,92.3842,5363.0
2023-10-04 12:00:00,97.64,97.64,97.23,97.33,9506.0,92.3558,92.3558,91.968,92.0626,9506.0
2023-10-04 12:10:00,97.38,97.42,97.2,97.41,5281.0,92.1099,92.1477,91.9396,92.1382,5281.0
2023-10-04 12:20:00,97.42,97.51,97.21,97.26,21047.0,92.1477,92.2328,91.9491,91.9964,21047.0
2023-10-04 12:30:00,97.26,97.32,97.17,97.2,23452.0,91.9964,92.0531,91.9112,91.9396,23452.0
2023-10-04 12:40:00,97.17,97.25,96.9,97.08,21256.0,91.9112,91.9869,91.6558,91.8261,21256.0
2023-10-04 12:50:00,97.12,97.18,96.98,97.06,10950.0,91.8639,91.9207,91.7315,91.8072,10950.0
2023-10-04 13:00:00,97.03,97.06,96.87,96.96,10658.0,91.7788,91.8072,91.6275,91.7126,10658.0
2023-10-04 13:10:00,96.92,96.97,96.82,96.85,13013.0,91.6748,91.7221,91.5802,91.6085,13013.0
2023-10-04 13:20:00,96.85,96.88,96.7,96.71,10896.0,91.6085,91.6369,91.4667,91.4761,10896.0
2023-10-04 13:30:00,96.68,96.79,96.65,96.73,11534.0,91.4477,91.5518,91.4194,91.495,11534.0
2023-10-04 13:40:00,96.78,97.08,96.73,97.04,9530.0,91.5423,91.8261,91.495,91.7883,9530.0
2023-10-04 13:50:00,97.02,97.02,96.68,96.77,8746.0,91.7693,91.7693,91.4477,91.5329,8746.0
2023-10-04 14:00:00,96.74,96.89,96.58,96.81,7072.0,91.5045,91.6464,91.3532,91.5707,7072.0
2023-10-04 14:10:00,96.82,97.13,96.82,97.1,9583.0,91.5802,91.8734,91.5802,91.845,9583.0
2023-10-04 14:20:00,97.1,97.11,96.72,97.02,10531.0,91.845,91.8545,91.4856,91.7693,10531.0
2023-10-04 14:30:00,97.09,97.18,96.99,97.16,7022.0,91.8356,91.9207,91.741,91.9018,7022.0
2023-10-04 14:40:00,97.18,97.36,97.18,97.19,7069.0,91.9207,92.0909,91.9207,91.9301,7069.0
2023-10-04 14:50:00,97.15,97.26,97.12,97.25,7224.0,91.8923,91.9964,91.8639,91.9869,7224.0
2023-10-04 15:00:00,97.24,97.36,97.2,97.36,10047.0,91.9774,92.0909,91.9396,92.0909,10047.0
2023-10-04 15:10:00,97.34,97.69,97.3,97.62,9755.0,92.072,92.4031,92.0342,92.3369,9755.0
2023-10-04 15:20:00,97.62,97.76,97.57,97.65,10069.0,92.3369,92.4693,92.2896,92.3652,10069.0
2023-10-04 15:30:00,97.73,97.88,97.68,97.8,12708.0,92.4409,92.5828,92.3936,92.5071,12708.0
2023-10-04 15:40:00,97.8,97.82,97.38,97.39,24171.0,92.5071,92.526,92.1099,92.1193,24171.0
2023-10-04 15:50:00,97.24,97.63,97.18,97.55,136632.0,91.9774,92.3463,91.9207,92.2707,136632.0
2023-10-05 09:30:00,97.64,97.92,97.45,97.5,15489.0,92.3558,92.6206,92.1761,92.2234,15489.0
2023-10-05 09:40:00,97.41,97.41,97.07,97.16,7551.0,92.1382,92.1382,91.8166,91.9018,7551.0
2023-10-05 09:50:00,97.19,97.51,97.13,97.23,18889.0,91.9301,92.2328,91.8734,91.968,18889.0
2023-10-05 10:00:00,97.2,97.21,96.91,97.14,18524.0,91.9396,91.9491,91.6653,91.8829,18524.0
2023-10-05 10:10:00,97.13,97.14,96.86,96.99,7839.0,91.8734,91.8829,91.618,91.741,7839.0
2023-10-05 10:20:00,96.95,97.05,96.75,96.9,16600.0,91.7031,91.7977,91.514,91.6558,16600.0
2023-10-05 10:30:00,96.84,96.88,96.21,96.22,7042.0,91.5991,91.6369,91.0032,91.0126,7042.0
2023-10-05 10:40:00,96.23,96.34,96.18,96.27,5963.0,91.0221,91.1261,90.9748,91.0599,5963.0
2023-10-05 10:50:00,96.23,96.43,96.17,96.23,5649.0,91.0221,91.2113,90.9653,91.0221,5649.0
2023-10-05 11:00:00,96.24,96.28,95.98,96.0,9578.0,91.0316,91.0694,90.7856,90.8045,9578.0
2023-10-05 11:10:00,96.02,96.07,95.87,95.9,12149.0,90.8235,90.8708,90.6816,90.71,12149.0
2023-10-05 11:20:00,95.9,96.08,95.86,95.86,13035.0,90.71,90.8802,90.6721,90.6721,13035.0
2023-10-05 11:30:00,95.92,96.15,95.82,96.04,6170.0,90.7289,90.9464,90.6343,90.8424,6170.0
2023-10-05 11:40:00,96.07,96.08,95.88,96.02,5469.0,90.8708,90.8802,90.691,90.8235,5469.0
2023-10-05 11:50:00,95.96,96.2,95.95,95.97,7556.0,90.7667,90.9937,90.7573,90.7762,7556.0
2023-10-05 12:00:00,95.97,96.16,95.95,96.07,5064.0,90.7762,90.9559,90.7573,90.8708,5064.0
2023-10-05 12:10:00,96.11,96.24,96.1,96.22,5078.0,90.9086,91.0316,90.8991,91.0126,5078.0
2023-10-05 12:20:00,96.22,96.42,96.22,96.37,5257.0,91.0126,91.2018,91.0126,91.1545,5257.0
2023-10-05 12:30:00,96.44,96.5,96.26,96.26,5640.0,91.2207,91.2775,91.0505,91.0505,5640.0
2023-10-05 12:40:00,96.28,96.28,96.08,96.09,5469.0,91.0694,91.0694,90.8802,90.8897,5469.0
2023-10-05 12:50:00,96.16,96.23,96.11,96.23,4493.0,90.9559,91.0221,90.9086,91.0221,4493.0
2023-10-05 13:00:00,96.23,96.27,96.01,96.02,3404.0,91.0221,91.0599,90.814,90.8235,3404.0
2023-10-05 13:10:00,96.07,96.3,96.06,96.26,3516.0,90.8708,91.0883,90.8613,91.0505,3516.0
2023-10-05 13:20:00,96.22,96.41,96.21,96.37,3684.0,91.0126,91.1924,91.0032,91.1545,3684.0
2023-10-05 13:30:00,96.36,96.79,96.26,96.74,12097.0,91.1451,91.5518,91.0505,91.5045,12097.0
2023-10-05 13:40:00,96.77,96.84,96.67,96.82,10088.0,91.5329,91.5991,91.4383,91.5802,10088.0
2023-10-05 13:50:00,96.81,96.91,96.69,96.8,6794.0,91.5707,91.6653,91.4572,91.5613,6794.0
2023-10-05 14:00:00,96.81,97.06,96.8,96.96,8140.0,91.5707,91.8072,91.5613,91.7126,8140.0
2023-10-05 14:10:00,96.96,96.98,96.87,96.87,5446.0,91.7126,91.7315,91.6275,91.6275,5446.0
2023-10-05 14:20:00,96.87,96.88,96.71,96.8,6499.0,91.6275,91.6369,91.4761,91.5613,6499.0
2023-10-05 14:30:00,96.84,97.05,96.81,97.05,7703.0,91.5991,91.7977,91.5707,91.7977,7703.0
2023-10-05 14:40:00,97.09,97.18,96.96,96.96,8841.0,91.8356,91.9207,91.7126,91.7126,8841.0
2023-10-05 14:50:00,96.97,97.04,96.95,97.03,6812.0,91.7221,91.7883,91.7031,91.7788,6812.0
2023-10-05 15:00:00,97.03,97.06,96.82,96.87,8545.0,91.7788,91.8072,91.5802,91.6275,8545.0
2023-10-05 15:10:00,96.86,96.89,96.74,96.8,13591.0,91.618,91.6464,91.5045,91.5613,13591.0
2023-10-05 15:20:00,96.79,96.92,96.78,96.92,10345.0,91.5518,91.6748,91.5423,91.6748,10345.0
2023-10-05 15:30:00,96.94,97.05,96.92,96.95,13062.0,91.6937,91.7977,91.6748,91.7031,13062.0
2023-10-05 15:40:00,96.94,96.99,96.81,96.98,15942.0,91.6937,91.741,91.5707,91.7315,15942.0
2023-10-05 15:50:00,97.03,97.07,96.71,96.73,88476.0,91.7788,91.8166,91.4761,91.495,88476.0
2023-10-06 09:30:00,96.55,96.62,96.0,96.06,13613.0,91.3248,91.391,90.8045,90.8613,13613.0
2023-10-06 09:40:00,96.0,96.25,95.74,95.94,9134.0,90.8045,91.041,90.5586,90.7478,9134.0
2023-10-06 09:50:00,95.94,96.33,95.9,96.27,5934.0,90.7478,91.1167,90.71,91.0599,5934.0
2023-10-06 10:00:00,96.33,96.36,96.07,96.24,5468.0,91.1167,91.1451,90.8708,91.0316,5468.0
2023-10-06 10:10:00,96.3,96.58,96.19,96.53,27985.0,91.0883,91.3532,90.9843,91.3059,27985.0
2023-10-06 10:20:00,96.49,97.18,96.44,97.18,11333.0,91.268,91.9207,91.2207,91.9207,11333.0
2023-10-06 10:30:00,97.22,97.68,97.21,97.64,14271.0,91.9585,92.3936,91.9491,92.3558,14271.0
2023-10-06 10:40:00,97.64,97.73,97.42,97.42,7166.0,92.3558,92.4409,92.1477,92.1477,7166.0
2023-10-06 10:50:00,97.54,97.56,97.22,97.36,6254.0,92.2612,92.2801,91.9585,92.0909,6254.0
2023-10-06 11:00:00,97.37,97.44,97.23,97.39,6165.0,92.1004,92.1666,91.968,92.1193,6165.0
2023-10-06 11:10:00,97.42,97.53,97.29,97.44,7281.0,92.1477,92.2517,92.0247,92.1666,7281.0
2023-10-06 11:20:00,97.4,98.04,97.4,97.8,9469.0,92.1288,92.7341,92.1288,92.5071,9469.0
2023-10-06 11:30:00,97.86,98.4,97.86,98.4,10102.0,92.5639,93.0747,92.5639,93.0747,10102.0
2023-10-06 11:40:00,98.4,98.6,98.4,98.45,8078.0,93.0747,93.2638,93.0747,93.122,8078.0
2023-10-06 11:50:00,98.49,98.76,98.42,98.73,14540.0,93.1598,93.4152,93.0936,93.3868,14540.0
2023-10-06 12:00:00,98.75,98.91,98.64,98.73,7352.0,93.4057,93.5571,93.3017,93.3868,7352.0
2023-10-06 12:10:00,98.63,98.63,98.44,98.5,4544.0,93.2922,93.2922,93.1125,93.1692,4544.0
2023-10-06 12:20:00,98.55,98.55,98.28,98.34,4334.0,93.2165,93.2165,92.9612,93.0179,4334.0
2023-10-06 12:30:00,98.37,98.41,98.23,98.33,5595.0,93.0463,93.0841,92.9139,93.0084,5595.0
2023-10-06 12:40:00,98.35,98.56,98.34,98.45,17568.0,93.0274,93.226,93.0179,93.122,17568.0
2023-10-06 12:50:00,98.43,98.43,98.26,98.33,10031.0,93.103,93.103,92.9422,93.0084,10031.0
2023-10-06 13:00:00,98.35,98.4,98.17,98.17,3998.0,93.0274,93.0747,92.8571,92.8571,3998.0
2023-10-06 13:10:00,98.15,98.45,98.15,98.3,6153.0,92.8382,93.122,92.8382,92.9801,6153.0
2023-10-06 13:20:00,98.32,98.45,98.27,98.3,7250.0,92.999,93.122,92.9517,92.9801,7250.0
2023-10-06 13:30:00,98.33,98.54,98.31,98.49,11692.0,93.0084,93.2071,92.9895,93.1598,11692.0
2023-10-06 13:40:00,98.51,98.59,98.31,98.45,9129.0,93.1787,93.2544,92.9895,93.122,9129.0
2023-10-06 13:50:00,98.46,98.58,98.43,98.56,5169.0,93.1314,93.2449,93.103,93.226,5169.0
2023-10-06 14:00:00,98.53,98.62,98.37,98.62,7283.0,93.1976,93.2828,93.0463,93.2828,7283.0
2023-10-06 14:10:00,98.61,98.71,98.5,98.5,8417.0,93.2733,93.3679,93.1692,93.1692,8417.0
2023-10-06 14:20:00,98.54,98.85,98.54,98.8,7188.0,93.2071,93.5003,93.2071,93.453,7188.0
2023-10-06 14:30:00,98.82,98.93,98.75,98.92,7441.0,93.4719,93.576,93.4057,93.5665,7441.0
2023-10-06 14:40:00,98.89,98.97,98.8,98.83,7606.0,93.5381,93.6138,93.453,93.4814,7606.0
2023-10-06 14:50:00,98.81,98.83,98.66,98.77,10747.0,93.4625,93.4814,93.3206,93.4246,10747.0
2023-10-06 15:00:00,98.75,98.92,98.68,98.92,17452.0,93.4057,93.5665,93.3395,93.5665,17452.0
2023-10-06 15:10:00,98.86,98.91,98.79,98.82,7715.0,93.5098,93.5571,93.4436,93.4719,7715.0
2023-10-06 15:20:00,98.81,98.98,98.81,98.96,13153.0,93.4625,93.6233,93.4625,93.6044,13153.0
2023-10-06 15:30:00,98.93,98.99,98.79,98.87,16370.0,93.576,93.6327,93.4436,93.5192,16370.0
2023-10-06 15:40:00,98.88,98.9,98.54,98.61,21136.0,93.5287,93.5476,93.2071,93.2733,21136.0
2023-10-06 15:50:00,98.55,98.74,98.15,98.34,111225.0,93.2165,93.3963,92.8382,93.0179,111225.0
2023-10-09 09:30:00,97.49,97.63,96.89,97.63,26059.0,92.2139,92.3463,91.6464,92.3463,26059.0
2023-10-09 09:40:00,97.63,97.82,97.34,97.47,8127.0,92.3463,92.526,92.072,92.195,8127.0
2023-10-09 09:50:00,97.47,97.47,97.0,97.38,14099.0,92.195,92.195,91.7504,92.1099,14099.0
2023-10-09 10:00:00,97.37,97.42,96.76,96.76,16803.0,92.1004,92.1477,91.5234,91.5234,16803.0
2023-10-09 10:10:00,96.74,97.1,96.74,97.1,14174.0,91.5045,91.845,91.5045,91.845,14174.0
2023-10-09 10:20:00,97.06,97.17,96.99,97.01,5933.0,91.8072,91.9112,91.741,91.7599,5933.0
2023-10-09 10:30:00,97.04,97.15,96.94,97.04,4622.0,91.7883,91.8923,91.6937,91.7883,4622.0
2023-10-09 10:40:00,97.05,97.19,96.92,96.92,4572.0,91.7977,91.9301,91.6748,91.6748,4572.0
2023-10-09 10:50:00,96.96,97.21,96.96,97.05,5083.0,91.7126,91.9491,91.7126,91.7977,5083.0
2023-10-09 11:00:00,97.0,97.04,96.76,96.8,6402.0,91.7504,91.7883,91.5234,91.5613,6402.0
2023-10-09 11:10:00,96.75,96.93,96.66,96.93,9082.0,91.514,91.6842,91.4288,91.6842,9082.0
2023-10-09 11:20:00,96.93,97.08,96.89,96.98,9043.0,91.6842,91.8261,91.6464,91.7315,9043.0
2023-10-09 11:30:00,97.01,97.17,96.99,97.12,10892.0,91.7599,91.9112,91.741,91.8639,10892.0
2023-10-09 11:40:00,97.1,97.1,96.98,97.09,6892.0,91.845,91.845,91.7315,91.8356,6892.0
2023-10-09 11:50:00,97.09,97.21,97.05,97.21,3512.0,91.8356,91.9491,91.7977,91.9491,3512.0
2023-10-09 12:00:00,97.25,97.51,97.19,97.48,8520.0,91.9869,92.2328,91.9301,92.2045,8520.0
2023-10-09 12:10:00,97.44,97.59,97.43,97.56,10361.0,92.1666,92.3085,92.1572,92.2801,10361.0
2023-10-09 12:20:00,97.56,97.68,97.47,97.52,9496.0,92.2801,92.3936,92.195,92.2423,9496.0
2023-10-09 12:30:00,97.51,97.56,97.43,97.44,5738.0,92.2328,92.2801,92.1572,92.1666,5738.0
2023-10-09 12:40:00,97.44,97.46,97.22,97.38,4685.0,92.1666,92.1855,91.9585,92.1099,4685.0
2023-10-09 12:50:00,97.37,97.44,97.3,97.37,5534.0,92.1004,92.1666,92.0342,92.1004,5534.0
2023-10-09 13:00:00,97.42,97.49,97.38,97.45,11513.0,92.1477,92.2139,92.1099,92.1761,11513.0
2023-10-09 13:10:00,97.46,97.54,97.42,97.51,6869.0,92.1855,92.2612,92.1477,92.2328,6869.0
2023-10-09 13:20:00,97.5,97.88,97.47,97.85,7806.0,92.2234,92.5828,92.195,92.5544,7806.0
2023-10-09 13:30:00,97.93,98.18,97.9,98.17,7019.0,92.6301,92.8666,92.6017,92.8571,7019.0
2023-10-09 13:40:00,98.19,98.54,98.19,98.4,9952.0,92.876,93.2071,92.876,93.0747,9952.0
2023-10-09 13:50:00,98.4,98.56,98.37,98.43,10677.0,93.0747,93.226,93.0463,93.103,10677.0
2023-10-09 14:00:00,98.41,98.41,98.14,98.22,4325.0,93.0841,93.0841,92.8287,92.9044,4325.0
2023-10-09 14:10:00,98.22,98.29,98.2,98.23,4142.0,92.9044,92.9706,92.8855,92.9139,4142.0
2023-10-09 14:20:00,98.22,98.33,98.21,98.33,6388.0,92.9044,93.0084,92.8949,93.0084,6388.0
2023-10-09 14:30:00,98.32,98.36,98.16,98.24,3103.0,92.999,93.0368,92.8476,92.9233,3103.0
2023-10-09 14:40:00,98.29,98.62,98.28,98.53,11104.0,92.9706,93.2828,92.9612,93.1976,11104.0
2023-10-09 14:50:00,98.52,98.65,98.47,98.49,4732.0,93.1882,93.3111,93.1409,93.1598,4732.0
2023-10-09 15:00:00,98.47,98.55,98.39,98.47,13717.0,93.1409,93.2165,93.0652,93.1409,13717.0
2023-10-09 15:10:00,98.47,98.5,98.25,98.27,5664.0,93.1409,93.1692,92.9328,92.9517,5664.0
2023-10-09 15:20:00,98.24,98.37,98.24,98.35,6525.0,92.9233,93.0463,92.9233,93.0274,6525.0
2023-10-09 15:30:00,98.3,98.31,98.08,98.13,7892.0,92.9801,92.9895,92.772,92.8193,7892.0
2023-10-09 15:40:00,98.13,98.19,98.05,98.14,9339.0,92.8193,92.876,92.7436,92.8287,9339.0
2023-10-09 15:50:00,98.12,98.3,97.99,98.22,63103.0,92.8098,92.9801,92.6868,92.9044,63103.0
2023-10-10 09:30:00,95.28,96.6,95.28,96.4,140622.0,90.1235,91.3721,90.1235,91.1829,140622.0
2023-10-10 09:40:00,96.4,97.2,96.3,96.97,34437.0,91.1829,91.9396,91.0883,91.7221,34437.0
2023-10-10 09:50:00,96.99,97.53,96.99,97.37,24770.0,91.741,92.2517,91.741,92.1004,24770.0
2023-10-10 10:00:00,97.34,98.11,97.31,97.99,52017.0,92.072,92.8004,92.0437,92.6868,52017.0
2023-10-10 10:10:00,97.99,98.42,97.71,98.31,26825.0,92.6868,93.0936,92.422,92.9895,26825.0
2023-10-10 10:20:00,98.27,98.34,98.14,98.23,16090.0,92.9517,93.0179,92.8287,92.9139,16090.0
2023-10-10 10:30:00,98.25,98.67,98.19,98.61,18423.0,92.9328,93.33,92.876,93.2733,18423.0
2023-10-10 10:40:00,98.64,98.76,98.47,98.5,11662.0,93.3017,93.4152,93.1409,93.1692,11662.0
2023-10-10 10:50:00,98.48,98.71,98.44,98.49,13146.0,93.1503,93.3679,93.1125,93.1598,13146.0
2023-10-10 11:00:00,98.47,98.85,98.41,98.62,15388.0,93.1409,93.5003,93.0841,93.2828,15388.0
2023-10-10 11:10:00,98.61,98.96,98.59,98.9,10098.0,93.2733,93.6044,93.2544,93.5476,10098.0
2023-10-10 11:20:00,98.88,99.04,98.88,98.9,11552.0,93.5287,93.68,93.5287,93.5476,11552.0
2023-10-10 11:30:00,98.91,99.03,98.76,98.76,10113.0,93.5571,93.6706,93.4152,93.4152,10113.0
2023-10-10 11:40:00,98.78,98.92,98.73,98.83,12897.0,93.4341,93.5665,93.3868,93.4814,12897.0
2023-10-10 11:50:00,98.81,98.89,98.77,98.8,8500.0,93.4625,93.5381,93.4246,93.453,8500.0
2023-10-10 12:00:00,98.81,98.88,98.6,98.61,14268.0,93.4625,93.5287,93.2638,93.2733,14268.0
2023-10-10 12:10:00,98.62,98.8,98.6,98.7,14634.0,93.2828,93.453,93.2638,93.3584,14634.0
2023-10-10 12:20:00,98.72,98.73,98.54,98.65,19462.0,93.3773,93.3868,93.2071,93.3111,19462.0
2023-10-10 12:30:00,98.66,98.78,98.6,98.76,12778.0,93.3206,93.4341,93.2638,93.4152,12778.0
2023-10-10 12:40:00,98.77,98.99,98.63,98.92,10365.0,93.4246,93.6327,93.2922,93.5665,10365.0
2023-10-10 12:50:00,98.95,99.34,98.88,99.21,15776.0,93.5949,93.9638,93.5287,93.8408,15776.0
2023-10-10 13:00:00,99.2,99.21,98.28,98.33,12074.0,93.8314,93.8408,92.9612,93.0084,12074.0
2023-10-10 13:10:00,98.4,98.43,98.01,98.22,11422.0,93.0747,93.103,92.7058,92.9044,11422.0
2023-10-10 13:20:00,98.23,98.38,98.0,98.16,12476.0,92.9139,93.0557,92.6963,92.8476,12476.0
2023-10-10 13:30:00,98.19,98.32,98.17,98.3,7394.0,92.876,92.999,92.8571,92.9801,7394.0
2023-10-10 13:40:00,98.28,98.45,98.27,98.44,6422.0,92.9612,93.122,92.9517,93.1125,6422.0
2023-10-10 13:50:00,98.42,98.44,98.18,98.31,5075.0,93.0936,93.1125,92.8666,92.9895,5075.0
2023-10-10 14:00:00,98.32,98.42,98.27,98.28,7072.0,92.999,93.0936,92.9517,92.9612,7072.0
2023-10-10 14:10:00,98.22,98.33,98.08,98.32,6405.0,92.9044,93.0084,92.772,92.999,6405.0
2023-10-10 14:20:00,98.34,98.47,98.24,98.31,4931.0,93.0179,93.1409,92.9233,92.9895,4931.0
2023-10-10 14:30:00,98.33,98.47,98.22,98.35,9579.0,93.0084,93.1409,92.9044,93.0274,9579.0
2023-10-10 14:40:00,98.32,98.48,98.27,98.38,6415.0,92.999,93.1503,92.9517,93.0557,6415.0
2023-10-10 14:50:00,98.35,98.36,98.1,98.17,8093.0,93.0274,93.0368,92.7909,92.8571,8093.0
2023-10-10 15:00:00,98.19,98.33,98.09,98.33,16540.0,92.876,93.0084,92.7814,93.0084,16540.0
2023-10-10 15:10:00,98.31,98.36,98.14,98.2,8622.0,92.9895,93.0368,92.8287,92.8855,8622.0
2023-10-10 15:20:00,98.18,98.19,98.1,98.13,8194.0,92.8666,92.876,92.7909,92.8193,8194.0
2023-10-10 15:30:00,98.15,98.34,98.12,98.21,27529.0,92.8382,93.0179,92.8098,92.8949,27529.0
2023-10-10 15:40:00,98.23,98.38,98.21,98.38,38997.0,92.9139,93.0557,92.8949,93.0557,38997.0
2023-10-10 15:50:00,98.38,98.41,98.19,98.26,93261.0,93.0557,93.0841,92.876,92.9422,93261.0
2023-10-11 09:30:00,98.15,98.81,97.76,97.81,36954.0,92.8382,93.4625,92.4693,92.5166,36954.0
2023-10-11 09:40:00,97.79,98.02,97.2,97.2,39509.0,92.4977,92.7152,91.9396,91.9396,39509.0
2023-10-11 09:50:00,97.24,97.33,96.77,97.08,19198.0,91.9774,92.0626,91.5329,91.8261,19198.0
2023-10-11 10:00:00,97.06,97.22,96.83,96.9,8739.0,91.8072,91.9585,91.5896,91.6558,8739.0
2023-10-11 10:10:00,96.93,96.93,96.57,96.84,18557.0,91.6842,91.6842,91.3437,91.5991,18557.0
2023-10-11 10:20:00,96.78,96.78,96.38,96.53,41768.0,91.5423,91.5423,91.164,91.3059,41768.0
2023-10-11 10:30:00,96.55,96.67,96.44,96.66,11256.0,91.3248,91.4383,91.2207,91.4288,11256.0
2023-10-11 10:40:00,96.68,96.99,96.65,96.95,10808.0,91.4477,91.741,91.4194,91.7031,10808.0
2023-10-11 10:50:00,96.99,97.37,96.9,97.29,11650.0,91.741,92.1004,91.6558,92.0247,11650.0
2023-10-11 11:00:00,97.44,97.79,97.44,97.53,29794.0,92.1666,92.4977,92.1666,92.2517,29794.0
2023-10-11 11:10:00,97.49,97.51,96.99,97.02,10828.0,92.2139,92.2328,91.741,91.7693,10828.0
2023-10-11 11:20:00,97.02,97.27,96.99,97.25,8542.0,91.7693,92.0058,91.741,91.9869,8542.0
2023-10-11 11:30:00,97.22,97.4,97.18,97.39,7712.0,91.9585,92.1288,91.9207,92.1193,7712.0
2023-10-11 11:40:00,97.39,97.39,97.17,97.31,7817.0,92.1193,92.1193,91.9112,92.0437,7817.0
2023-10-11 11:50:00,97.3,97.37,97.11,97.11,5529.0,92.0342,92.1004,91.8545,91.8545,5529.0
2023-10-11 12:00:00,97.12,97.12,96.91,96.94,4777.0,91.8639,91.8639,91.6653,91.6937,4777.0
2023-10-11 12:10:00,96.97,96.99,96.7,96.77,9052.0,91.7221,91.741,91.4667,91.5329,9052.0
2023-10-11 12:20:00,96.75,96.86,96.64,96.86,8177.0,91.514,91.618,91.4099,91.618,8177.0
2023-10-11 12:30:00,96.87,96.92,96.81,96.87,4302.0,91.6275,91.6748,91.5707,91.6275,4302.0
2023-10-11 12:40:00,96.82,96.89,96.7,96.73,4575.0,91.5802,91.6464,91.4667,91.495,4575.0
2023-10-11 12:50:00,96.74,96.78,96.66,96.78,3190.0,91.5045,91.5423,91.4288,91.5423,3190.0
2023-10-11 13:00:00,96.84,96.94,96.82,96.9,6447.0,91.5991,91.6937,91.5802,91.6558,6447.0
2023-10-11 13:10:00,96.9,97.0,96.81,96.84,5653.0,91.6558,91.7504,91.5707,91.5991,5653.0
2023-10-11 13:20:00,96.84,96.98,96.84,96.92,5458.0,91.5991,91.7315,91.5991,91.6748,5458.0
2023-10-11 13:30:00,96.86,96.86,96.59,96.59,5448.0,91.618,91.618,91.3626,91.3626,5448.0
2023-10-11 13:40:00,96.53,96.61,96.52,96.55,6547.0,91.3059,91.3815,91.2964,91.3248,6547.0
2023-10-11 13:50:00,96.57,96.62,96.54,96.54,8603.0,91.3437,91.391,91.3153,91.3153,8603.0
2023-10-11 14:00:00,96.55,96.66,96.47,96.48,11494.0,91.3248,91.4288,91.2491,91.2586,11494.0
2023-10-11 14:10:00,96.46,96.57,96.34,96.35,23001.0,91.2397,91.3437,91.1261,91.1356,23001.0
2023-10-11 14:20:00,96.35,96.87,96.35,96.7,14987.0,91.1356,91.6275,91.1356,91.4667,14987.0
2023-10-11 14:30:00,96.69,97.15,96.69,97.13,53365.0,91.4572,91.8923,91.4572,91.8734,53365.0
2023-10-11 14:40:00,97.11,97.32,97.09,97.19,48803.0,91.8545,92.0531,91.8356,91.9301,48803.0
2023-10-11 14:50:00,97.19,97.34,97.16,97.28,33577.0,91.9301,92.072,91.9018,92.0153,33577.0
2023-10-11 15:00:00,97.32,97.47,97.29,97.45,13717.0,92.0531,92.195,92.0247,92.1761,13717.0
2023-10-11 15:10:00,97.45,97.48,97.32,97.41,12761.0,92.1761,92.2045,92.0531,92.1382,12761.0
2023-10-11 15:20:00,97.39,97.45,97.25,97.44,20738.0,92.1193,92.1761,91.9869,92.1666,20738.0
2023-10-11 15:30:00,97.43,97.55,97.38,97.55,26842.0,92.1572,92.2707,92.1099,92.2707,26842.0
2023-10-11 15:40:00,97.53,97.73,97.39,97.67,30870.0,92.2517,92.4409,92.1193,92.3842,30870.0
2023-10-11 15:50:00,97.62,97.91,97.6,97.89,124363.0,92.3369,92.6112,92.318,92.5923,124363.0
2023-10-12 09:30:00,98.11,98.41,97.42,97.42,27040.0,92.8004,93.0841,92.1477,92.1477,27040.0
2023-10-12 09:40:00,97.54,97.93,97.33,97.48,14576.0,92.2612,92.6301,92.0626,92.2045,14576.0
2023-10-12 09:50:00,97.55,97.71,97.32,97.69,21839.0,92.2707,92.422,92.0531,92.4031,21839.0
2023-10-12 10:00:00,97.62,97.99,97.61,97.86,13358.0,92.3369,92.6868,92.3274,92.5639,13358.0
2023-10-12 10:10:00,97.98,98.15,97.69,97.69,7844.0,92.6774,92.8382,92.4031,92.4031,7844.0
2023-10-12 10:20:00,97.68,97.97,97.58,97.74,11034.0,92.3936,92.6679,92.299,92.4504,11034.0
2023-10-12 10:30:00,97.67,97.77,97.5,97.54,7790.0,92.3842,92.4788,92.2234,92.2612,7790.0
2023-10-12 10:40:00,97.58,97.69,97.36,97.66,12649.0,92.299,92.4031,92.0909,92.3747,12649.0
2023-10-12 10:50:00,97.71,97.84,97.69,97.71,10203.0,92.422,92.545,92.4031,92.422,10203.0
2023-10-12 11:00:00,97.72,97.72,97.21,97.44,9693.0,92.4315,92.4315,91.9491,92.1666,9693.0
2023-10-12 11:10:00,97.41,97.68,97.37,97.65,4790.0,92.1382,92.3936,92.1004,92.3652,4790.0
2023-10-12 11:20:00,97.59,97.7,97.31,97.4,3699.0,92.3085,92.4125,92.0437,92.1288,3699.0
2023-10-12 11:30:00,97.28,97.32,97.09,97.16,4520.0,92.0153,92.0531,91.8356,91.9018,4520.0
2023-10-12 11:40:00,97.21,97.41,97.14,97.3,4160.0,91.9491,92.1382,91.8829,92.0342,4160.0
2023-10-12 11:50:00,97.37,97.58,97.33,97.56,4040.0,92.1004,92.299,92.0626,92.2801,4040.0
2023-10-12 12:00:00,97.56,97.68,97.51,97.61,4527.0,92.2801,92.3936,92.2328,92.3274,4527.0
2023-10-12 12:10:00,97.69,97.77,97.6,97.72,6369.0,92.4031,92.4788,92.318,92.4315,6369.0
2023-10-12 12:20:00,97.73,97.86,97.7,97.78,5366.0,92.4409,92.5639,92.4125,92.4882,5366.0
2023-10-12 12:30:00,97.83,97.97,97.82,97.97,5471.0,92.5355,92.6679,92.526,92.6679,5471.0
2023-10-12 12:40:00,97.95,98.04,97.93,97.95,8455.0,92.649,92.7341,92.6301,92.649,8455.0
2023-10-12 12:50:00,97.98,98.01,97.83,97.94,4998.0,92.6774,92.7058,92.5355,92.6396,4998.0
2023-10-12 13:00:00,97.93,97.94,97.31,97.34,12195.0,92.6301,92.6396,92.0437,92.072,12195.0
2023-10-12 13:10:00,97.34,97.34,96.79,96.84,16826.0,92.072,92.072,91.5518,91.5991,16826.0
2023-10-12 13:20:00,96.88,96.9,96.71,96.77,24427.0,91.6369,91.6558,91.4761,91.5329,24427.0
2023-10-12 13:30:00,96.75,96.96,96.71,96.8,5082.0,91.514,91.7126,91.4761,91.5613,5082.0
2023-10-12 13:40:00,96.75,96.79,96.54,96.67,6678.0,91.514,91.5518,91.3153,91.4383,6678.0
2023-10-12 13:50:00,96.69,96.69,96.46,96.5,5045.0,91.4572,91.4572,91.2397,91.2775,5045.0
2023-10-12 14:00:00,96.55,96.59,96.14,96.16,9839.0,91.3248,91.3626,90.937,90.9559,9839.0
2023-10-12 14:10:00,96.1,96.13,95.93,96.09,8614.0,90.8991,90.9275,90.7383,90.8897,8614.0
2023-10-12 14:20:00,96.12,96.57,96.11,96.53,7289.0,90.9181,91.3437,90.9086,91.3059,7289.0
2023-10-12 14:30:00,96.52,96.69,96.48,96.67,5900.0,91.2964,91.4572,91.2586,91.4383,5900.0
2023-10-12 14:40:00,96.68,97.03,96.65,97.02,7505.0,91.4477,91.7788,91.4194,91.7693,7505.0
2023-10-12 14:50:00,96.99,97.03,96.8,96.85,8116.0,91.741,91.7788,91.5613,91.6085,8116.0
2023-10-12 15:00:00,96.91,96.96,96.79,96.93,4304.0,91.6653,91.7126,91.5518,91.6842,4304.0
2023-10-12 15:10:00,96.92,97.09,96.82,97.08,8448.0,91.6748,91.8356,91.5802,91.8261,8448.0
2023-10-12 15:20:00,97.07,97.13,96.91,96.94,12395.0,91.8166,91.8734,91.6653,91.6937,12395.0
2023-10-12 15:30:00,96.95,97.19,96.94,97.12,8239.0,91.7031,91.9301,91.6937,91.8639,8239.0
2023-10-12 15:40:00,97.12,97.13,96.88,97.02,16000.0,91.8639,91.8734,91.6369,91.7693,16000.0
2023-10-12 15:50:00,97.04,97.15,96.85,96.93,98207.0,91.7883,91.8923,91.6085,91.6842,98207.0
2023-10-13 09:30:00,97.09,97.14,96.0,96.52,19535.0,91.8356,91.8829,90.8045,91.2964,19535.0
2023-10-13 09:40:00,96.67,96.8,96.37,96.62,8607.0,91.4383,91.5613,91.1545,91.391,8607.0
2023-10-13 09:50:00,96.69,96.77,96.51,96.6,5146.0,91.4572,91.5329,91.2869,91.3721,5146.0
2023-10-13 10:00:00,96.52,96.52,95.86,95.96,11327.0,91.2964,91.2964,90.6721,90.7667,11327.0
2023-10-13 10:10:00,96.0,96.09,95.88,95.89,7263.0,90.8045,90.8897,90.691,90.7005,7263.0
2023-10-13 10:20:00,95.91,96.01,95.67,95.67,5730.0,90.7194,90.814,90.4924,90.4924,5730.0
2023-10-13 10:30:00,95.63,95.95,95.57,95.68,5916.0,90.4546,90.7573,90.3978,90.5019,5916.0
2023-10-13 10:40:00,95.64,95.84,95.61,95.82,6264.0,90.464,90.6532,90.4357,90.6343,6264.0
2023-10-13 10:50:00,95.75,95.75,95.22,95.28,9618.0,90.5681,90.5681,90.0668,90.1235,9618.0
2023-10-13 11:00:00,95.27,95.29,95.03,95.28,14738.0,90.1141,90.133,89.887,90.1235,14738.0
2023-10-13 11:10:00,95.35,95.45,95.24,95.27,7399.0,90.1897,90.2843,90.0857,90.1141,7399.0
2023-10-13 11:20:00,95.26,95.27,95.16,95.25,16921.0,90.1046,90.1141,90.01,90.0951,16921.0
2023-10-13 11:30:00,95.22,95.45,95.16,95.44,7837.0,90.0668,90.2843,90.01,90.2749,7837.0
2023-10-13 11:40:00,95.44,95.5,95.23,95.26,3930.0,90.2749,90.3316,90.0762,90.1046,3930.0
2023-10-13 11:50:00,95.21,95.24,94.86,94.98,11390.0,90.0573,90.0857,89.7262,89.8397,11390.0
2023-10-13 12:00:00,94.95,95.07,94.92,95.02,3203.0,89.8114,89.9249,89.783,89.8776,3203.0
2023-10-13 12:10:00,95.04,95.33,95.03,95.3,4613.0,89.8965,90.1708,89.887,90.1424,4613.0
2023-10-13 12:20:00,95.31,95.58,95.31,95.57,5273.0,90.1519,90.4073,90.1519,90.3978,5273.0
2023-10-13 12:30:00,95.57,95.64,95.36,95.36,5576.0,90.3978,90.464,90.1992,90.1992,5576.0
2023-10-13 12:40:00,95.37,95.37,95.22,95.22,3304.0,90.2086,90.2086,90.0668,90.0668,3304.0
2023-10-13 12:50:00,95.14,95.19,95.03,95.15,2588.0,89.9911,90.0384,89.887,90.0005,2588.0
2023-10-13 13:00:00,95.11,95.16,94.86,94.92,5662.0,89.9627,90.01,89.7262,89.783,5662.0
2023-10-13 13:10:00,94.94,95.02,94.82,94.93,8007.0,89.8019,89.8776,89.6884,89.7925,8007.0
2023-10-13 13:20:00,94.96,94.99,94.58,94.63,7428.0,89.8208,89.8492,89.4614,89.5087,7428.0
2023-10-13 13:30:00,94.63,94.68,94.43,94.49,6024.0,89.5087,89.556,89.3195,89.3763,6024.0
2023-10-13 13:40:00,94.49,94.88,94.49,94.74,8925.0,89.3763,89.7452,89.3763,89.6127,8925.0
2023-10-13 13:50:00,94.75,94.85,94.68,94.68,3525.0,89.6222,89.7168,89.556,89.556,3525.0
2023-10-13 14:00:00,94.7,94.86,94.64,94.68,5195.0,89.5749,89.7262,89.5181,89.556,5195.0
2023-10-13 14:10:00,94.71,94.78,94.61,94.73,4063.0,89.5844,89.6506,89.4898,89.6033,4063.0
2023-10-13 14:20:00,94.72,94.72,94.45,94.55,3972.0,89.5938,89.5938,89.3384,89.433,3972.0
2023-10-13 14:30:00,94.69,94.84,94.6,94.74,6977.0,89.5654,89.7073,89.4803,89.6127,6977.0
2023-10-13 14:40:00,94.73,94.78,94.52,94.58,13266.0,89.6033,89.6506,89.4046,89.4614,13266.0
2023-10-13 14:50:00,94.54,94.64,94.44,94.58,7735.0,89.4236,89.5181,89.329,89.4614,7735.0
2023-10-13 15:00:00,94.58,94.67,94.28,94.51,11741.0,89.4614,89.5465,89.1776,89.3952,11741.0
2023-10-13 15:10:00,94.54,94.71,94.41,94.44,9295.0,89.4236,89.5844,89.3006,89.329,9295.0
2023-10-13 15:20:00,94.43,94.54,94.25,94.5,24467.0,89.3195,89.4236,89.1493,89.3857,24467.0
2023-10-13 15:30:00,94.5,94.61,94.38,94.6,18640.0,89.3857,89.4898,89.2722,89.4803,18640.0
2023-10-13 15:40:00,94.59,94.85,94.46,94.84,38181.0,89.4709,89.7168,89.3479,89.7073,38181.0
2023-10-13 15:50:00,94.81,94.81,94.5,94.57,135092.0,89.6789,89.6789,89.3857,89.4519,135092.0
2023-10-16 09:30:00,95.07,95.73,94.73,95.53,27415.0,89.9249,90.5492,89.6033,90.36,27415.0
2023-10-16 09:40:00,95.53,95.6,95.28,95.43,13656.0,90.36,90.4262,90.1235,90.2654,13656.0
2023-10-16 09:50:00,95.43,95.82,95.43,95.68,10368.0,90.2654,90.6343,90.2654,90.5019,10368.0
2023-10-16 10:00:00,95.72,95.91,95.59,95.85,13003.0,90.5397,90.7194,90.4167,90.6627,13003.0
2023-10-16 10:10:00,95.89,96.13,95.88,96.05,9731.0,90.7005,90.9275,90.691,90.8518,9731.0
2023-10-16 10:20:00,96.01,96.27,95.99,96.25,13484.0,90.814,91.0599,90.7951,91.041,13484.0
2023-10-16 10:30:00,96.26,96.31,96.14,96.2,12498.0,91.0505,91.0978,90.937,90.9937,12498.0
2023-10-16 10:40:00,96.18,96.19,96.05,96.1,4000.0,90.9748,90.9843,90.8518,90.8991,4000.0
2023-10-16 10:50:00,96.11,96.33,96.05,96.33,5841.0,90.9086,91.1167,90.8518,91.1167,5841.0
2023-10-16 11:00:00,96.35,96.43,96.23,96.38,6520.0,91.1356,91.2113,91.0221,91.164,6520.0
2023-10-16 11:10:00,96.38,96.38,96.08,96.13,6205.0,91.164,91.164,90.8802,90.9275,6205.0
2023-10-16 11:20:00,96.06,96.2,95.9,96.16,8161.0,90.8613,90.9937,90.71,90.9559,8161.0
2023-10-16 11:30:00,96.19,96.2,95.98,96.05,7074.0,90.9843,90.9937,90.7856,90.8518,7074.0
2023-10-16 11:40:00,96.09,96.15,96.03,96.03,8323.0,90.8897,90.9464,90.8329,90.8329,8323.0
2023-10-16 11:50:00,96.13,96.13,95.84,95.85,7904.0,90.9275,90.9275,90.6532,90.6627,7904.0
2023-10-16 12:00:00,95.84,95.88,95.66,95.77,8376.0,90.6532,90.691,90.4829,90.587,8376.0
2023-10-16 12:10:00,95.8,95.87,95.65,95.85,5621.0,90.6154,90.6816,90.4735,90.6627,5621.0
2023-10-16 12:20:00,95.83,95.91,95.8,95.87,13390.0,90.6437,90.7194,90.6154,90.6816,13390.0
2023-10-16 12:30:00,95.89,96.0,95.84,95.95,8005.0,90.7005,90.8045,90.6532,90.7573,8005.0
2023-10-16 12:40:00,95.97,96.04,95.92,95.96,4330.0,90.7762,90.8424,90.7289,90.7667,4330.0
2023-10-16 12:50:00,95.98,96.0,95.74,95.93,6681.0,90.7856,90.8045,90.5586,90.7383,6681.0
2023-10-16 13:00:00,95.95,96.11,95.91,96.11,6913.0,90.7573,90.9086,90.7194,90.9086,6913.0
2023-10-16 13:10:00,96.17,96.21,95.88,95.88,8647.0,90.9653,91.0032,90.691,90.691,8647.0
2023-10-16 13:20:00,95.88,95.88,95.43,95.73,16201.0,90.691,90.691,90.2654,90.5492,16201.0
2023-10-16 13:30:00,95.73,95.76,95.64,95.67,6526.0,90.5492,90.5775,90.464,90.4924,6526.0
2023-10-16 13:40:00,95.71,95.82,95.68,95.81,7635.0,90.5302,90.6343,90.5019,90.6248,7635.0
2023-10-16 13:50:00,95.83,95.88,95.77,95.84,4753.0,90.6437,90.691,90.587,90.6532,4753.0
2023-10-16 14:00:00,95.83,95.83,95.69,95.81,8446.0,90.6437,90.6437,90.5113,90.6248,8446.0
2023-10-16 14:10:00,95.8,95.9,95.79,95.87,5246.0,90.6154,90.71,90.6059,90.6816,5246.0
2023-10-16 14:20:00,95.83,95.92,95.74,95.8,7241.0,90.6437,90.7289,90.5586,90.6154,7241.0
2023-10-16 14:30:00,95.77,95.8,95.55,95.64,5581.0,90.587,90.6154,90.3789,90.464,5581.0
2023-10-16 14:40:00,95.64,95.74,95.61,95.7,6327.0,90.464,90.5586,90.4357,90.5208,6327.0
2023-10-16 14:50:00,95.68,95.81,95.68,95.8,7766.0,90.5019,90.6248,90.5019,90.6154,7766.0
2023-10-16 15:00:00,95.83,95.93,95.65,95.89,4108.0,90.6437,90.7383,90.4735,90.7005,4108.0
2023-10-16 15:10:00,95.87,96.03,95.87,95.91,24817.0,90.6816,90.8329,90.6816,90.7194,24817.0
2023-10-16 15:20:00,95.93,96.04,95.93,96.0,9262.0,90.7383,90.8424,90.7383,90.8045,9262.0
2023-10-16 15:30:00,96.0,96.03,95.86,95.87,28934.0,90.8045,90.8329,90.6721,90.6816,28934.0
2023-10-16 15:40:00,95.88,95.97,95.69,95.71,43369.0,90.691,90.7762,90.5113,90.5302,43369.0
2023-10-16 15:50:00,95.69,95.96,95.64,95.84,129377.0,90.5113,90.7667,90.464,90.6532,129377.0
2023-10-17 09:30:00,94.42,94.85,94.19,94.84,32816.0,89.3101,89.7168,89.0925,89.7073,32816.0
2023-10-17 09:40:00,94.81,95.14,94.51,94.51,16031.0,89.6789,89.9911,89.3952,89.3952,16031.0
2023-10-17 09:50:00,94.45,94.53,94.17,94.42,21687.0,89.3384,89.4141,89.0736,89.3101,21687.0
2023-10-17 10:00:00,94.4,94.41,94.03,94.35,22063.0,89.2911,89.3006,88.9412,89.2438,22063.0
2023-10-17 10:10:00,94.36,94.55,94.29,94.5,27852.0,89.2533,89.433,89.1871,89.3857,27852.0
2023-10-17 10:20:00,94.58,95.11,94.45,94.95,29243.0,89.4614,89.9627,89.3384,89.8114,29243.0
2023-10-17 10:30:00,94.97,95.41,94.86,95.28,9158.0,89.8303,90.2465,89.7262,90.1235,9158.0
2023-10-17 10:40:00,95.31,95.31,95.05,95.28,9431.0,90.1519,90.1519,89.906,90.1235,9431.0
2023-10-17 10:50:00,95.23,95.26,95.01,95.19,4390.0,90.0762,90.1046,89.8681,90.0384,4390.0
2023-10-17 11:00:00,95.23,95.23,94.94,94.97,8199.0,90.0762,90.0762,89.8019,89.8303,8199.0
2023-10-17 11:10:00,94.97,95.37,94.97,95.37,8117.0,89.8303,90.2086,89.8303,90.2086,8117.0
2023-10-17 11:20:00,95.43,95.5,95.27,95.44,8908.0,90.2654,90.3316,90.1141,90.2749,8908.0
2023-10-17 11:30:00,95.47,95.97,95.44,95.92,28126.0,90.3032,90.7762,90.2749,90.7289,28126.0
2023-10-17 11:40:00,95.89,96.0,95.78,96.0,6044.0,90.7005,90.8045,90.5965,90.8045,6044.0
2023-10-17 11:50:00,96.02,96.04,95.86,96.03,6050.0,90.8235,90.8424,90.6721,90.8329,6050.0
2023-10-17 12:00:00,96.09,96.17,95.98,95.98,13951.0,90.8897,90.9653,90.7856,90.7856,13951.0
2023-10-17 12:10:00,95.95,96.14,95.92,95.97,6751.0,90.7573,90.937,90.7289,90.7762,6751.0
2023-10-17 12:20:00,95.99,96.16,95.96,96.08,5059.0,90.7951,90.9559,90.7667,90.8802,5059.0
2023-10-17 12:30:00,96.04,96.04,95.73,95.73,4738.0,90.8424,90.8424,90.5492,90.5492,4738.0
2023-10-17 12:40:00,95.73,95.73,95.24,95.4,8234.0,90.5492,90.5492,90.0857,90.237,8234.0
2023-10-17 12:50:00,95.42,95.53,95.25,95.31,5802.0,90.2559,90.36,90.0951,90.1519,5802.0
2023-10-17 13:00:00,95.42,95.51,95.41,95.48,3120.0,90.2559,90.3411,90.2465,90.3127,3120.0
2023-10-17 13:10:00,95.53,95.59,95.47,95.54,3344.0,90.36,90.4167,90.3032,90.3694,3344.0
2023-10-17 13:20:00,95.57,95.61,95.44,95.45,4186.0,90.3978,90.4357,90.2749,90.2843,4186.0
2023-10-17 13:30:00,95.4,95.43,95.27,95.37,4722.0,90.237,90.2654,90.1141,90.2086,4722.0
2023-10-17 13:40:00,95.4,95.47,95.35,95.46,4018.0,90.237,90.3032,90.1897,90.2938,4018.0
2023-10-17 13:50:00,95.55,95.55,95.08,95.15,5527.0,90.3789,90.3789,89.9343,90.0005,5527.0
2023-10-17 14:00:00,95.15,95.23,95.08,95.18,7055.0,90.0005,90.0762,89.9343,90.0289,7055.0
2023-10-17 14:10:00,95.16,95.33,95.15,95.21,7999.0,90.01,90.1708,90.0005,90.0573,7999.0
2023-10-17 14:20:00,95.24,95.33,95.24,95.31,1700.0,90.0857,90.1708,90.0857,90.1519,1700.0
2023-10-17 14:30:00,95.27,95.49,95.23,95.44,3158.0,90.1141,90.3221,90.0762,90.2749,3158.0
2023-10-17 14:40:00,95.43,95.56,95.38,95.4,11309.0,90.2654,90.3884,90.2181,90.237,11309.0
2023-10-17 14:50:00,95.4,95.45,95.16,95.19,5938.0,90.237,90.2843,90.01,90.0384,5938.0
2023-10-17 15:00:00,95.22,95.29,95.15,95.27,11458.0,90.0668,90.133,90.0005,90.1141,11458.0
2023-10-17 15:10:00,95.23,95.37,95.17,95.35,14863.0,90.0762,90.2086,90.0195,90.1897,14863.0
2023-10-17 15:20:00,95.34,95.42,95.25,95.33,6917.0,90.1803,90.2559,90.0951,90.1708,6917.0
2023-10-17 15:30:00,95.34,95.42,95.25,95.4,9748.0,90.1803,90.2559,90.0951,90.237,9748.0
2023-10-17 15:40:00,95.41,95.46,95.33,95.4,13794.0,90.2465,90.2938,90.1708,90.237,13794.0
2023-10-17 15:50:00,95.39,95.7,95.37,95.65,91352.0,90.2276,90.5208,90.2086,90.4735,91352.0
2023-10-18 09:30:00,94.33,94.48,93.66,94.04,27789.0,89.2249,89.3668,88.5912,88.9506,27789.0
2023-10-18 09:40:00,94.06,94.08,93.64,93.73,16886.0,88.9695,88.9885,88.5723,88.6574,16886.0
2023-10-18 09:50:00,93.79,93.8,93.52,93.66,13995.0,88.7142,88.7236,88.4588,88.5912,13995.0
2023-10-18 10:00:00,93.69,93.96,93.51,93.66,7780.0,88.6196,88.875,88.4493,88.5912,7780.0
2023-10-18 10:10:00,93.68,94.21,93.57,94.14,11488.0,88.6101,89.1114,88.5061,89.0452,11488.0
2023-10-18 10:20:00,94.19,94.6,94.18,94.18,7737.0,89.0925,89.4803,89.083,89.083,7737.0
2023-10-18 10:30:00,94.15,94.17,93.82,93.88,9339.0,89.0547,89.0736,88.7425,88.7993,9339.0
2023-10-18 10:40:00,93.82,94.24,93.82,94.15,5807.0,88.7425,89.1398,88.7425,89.0547,5807.0
2023-10-18 10:50:00,94.05,94.1,93.89,94.06,9599.0,88.9601,89.0074,88.8087,88.9695,9599.0
2023-10-18 11:00:00,94.06,94.37,94.04,94.07,10516.0,88.9695,89.2628,88.9506,88.979,10516.0
2023-10-18 11:10:00,94.07,94.35,94.05,94.35,3923.0,88.979,89.2438,88.9601,89.2438,3923.0
2023-10-18 11:20:00,94.34,94.4,94.29,94.31,3660.0,89.2344,89.2911,89.1871,89.206,3660.0
2023-10-18 11:30:00,94.32,94.51,94.25,94.29,3037.0,89.2155,89.3952,89.1493,89.1871,3037.0
2023-10-18 11:40:00,94.28,94.34,94.05,94.11,4059.0,89.1776,89.2344,88.9601,89.0168,4059.0
2023-10-18 11:50:00,94.18,94.19,93.88,93.93,37043.0,89.083,89.0925,88.7993,88.8466,37043.0
2023-10-18 12:00:00,93.93,94.32,93.9,94.2,75292.0,88.8466,89.2155,88.8182,89.102,75292.0
2023-10-18 12:10:00,94.2,94.32,94.1,94.1,13037.0,89.102,89.2155,89.0074,89.0074,13037.0
2023-10-18 12:20:00,94.11,94.13,93.95,94.01,3362.0,89.0168,89.0357,88.8655,88.9222,3362.0
2023-10-18 12:30:00,93.91,94.02,93.75,93.76,8683.0,88.8277,88.9317,88.6763,88.6858,8683.0
2023-10-18 12:40:00,93.75,94.01,93.71,93.72,7537.0,88.6763,88.9222,88.6385,88.6479,7537.0
2023-10-18 12:50:00,93.71,93.73,93.58,93.62,5407.0,88.6385,88.6574,88.5155,88.5534,5407.0
2023-10-18 13:00:00,93.61,94.2,93.51,94.17,10817.0,88.5439,89.102,88.4493,89.0736,10817.0
2023-10-18 13:10:00,94.13,94.39,94.01,94.23,5474.0,89.0357,89.2817,88.9222,89.1303,5474.0
2023-10-18 13:20:00,94.25,94.34,94.21,94.34,4519.0,89.1493,89.2344,89.1114,89.2344,4519.0
2023-10-18 13:30:00,94.32,94.32,93.7,93.72,5611.0,89.2155,89.2155,88.629,88.6479,5611.0
2023-10-18 13:40:00,93.76,93.88,93.65,93.88,4407.0,88.6858,88.7993,88.5817,88.7993,4407.0
2023-10-18 13:50:00,93.93,94.3,93.87,94.28,5361.0,88.8466,89.1965,88.7898,89.1776,5361.0
2023-10-18 14:00:00,94.26,94.45,94.09,94.36,6282.0,89.1587,89.3384,88.9979,89.2533,6282.0
2023-10-18 14:10:00,94.27,94.27,94.05,94.05,3770.0,89.1682,89.1682,88.9601,88.9601,3770.0
2023-10-18 14:20:00,94.08,94.2,94.06,94.17,4078.0,88.9885,89.102,88.9695,89.0736,4078.0
2023-10-18 14:30:00,94.2,94.32,94.06,94.13,6805.0,89.102,89.2155,88.9695,89.0357,6805.0
2023-10-18 14:40:00,94.11,94.14,94.02,94.05,5228.0,89.0168,89.0452,88.9317,88.9601,5228.0
2023-10-18 14:50:00,93.91,94.1,93.9,94.01,8764.0,88.8277,89.0074,88.8182,88.9222,8764.0
2023-10-18 15:00:00,94.02,94.02,93.58,93.63,10171.0,88.9317,88.9317,88.5155,88.5628,10171.0
2023-10-18 15:10:00,93.66,93.69,93.47,93.57,15235.0,88.5912,88.6196,88.4115,88.5061,15235.0
2023-10-18 15:20:00,93.6,93.96,93.6,93.84,12855.0,88.5344,88.875,88.5344,88.7614,12855.0
2023-10-18 15:30:00,93.85,93.96,93.72,93.9,18414.0,88.7709,88.875,88.6479,88.8182,18414.0
2023-10-18 15:40:00,93.91,94.03,93.72,93.79,51329.0,88.8277,88.9412,88.6479,88.7142,51329.0
2023-10-18 15:50:00,93.81,94.31,93.81,94.22,168238.0,88.7331,89.206,88.7331,89.1209,168238.0
2023-10-19 09:30:00,95.15,95.37,94.75,94.84,26313.0,90.0005,90.2086,89.6222,89.7073,26313.0
2023-10-19 09:40:00,94.83,94.97,94.36,94.49,24644.0,89.6979,89.8303,89.2533,89.3763,24644.0
2023-10-19 09:50:00,94.46,95.05,94.4,94.68,21457.0,89.3479,89.906,89.2911,89.556,21457.0
2023-10-19 10:00:00,94.61,94.97,94.57,94.94,15289.0,89.4898,89.8303,89.4519,89.8019,15289.0
2023-10-19 10:10:00,94.94,95.45,94.92,95.0,22723.0,89.8019,90.2843,89.783,89.8587,22723.0
2023-10-19 10:20:00,94.96,95.17,94.81,94.85,9262.0,89.8208,90.0195,89.6789,89.7168,9262.0
2023-10-19 10:30:00,94.81,95.21,94.79,95.11,18114.0,89.6789,90.0573,89.66,89.9627,18114.0
2023-10-19 10:40:00,95.09,95.13,94.95,95.08,10027.0,89.9438,89.9816,89.8114,89.9343,10027.0
2023-10-19 10:50:00,95.05,95.21,94.97,95.08,20854.0,89.906,90.0573,89.8303,89.9343,20854.0
2023-10-19 11:00:00,95.04,95.23,95.04,95.11,18870.0,89.8965,90.0762,89.8965,89.9627,18870.0
2023-10-19 11:10:00,95.13,95.17,94.73,94.75,29117.0,89.9816,90.0195,89.6033,89.6222,29117.0
2023-10-19 11:20:00,94.72,94.72,94.51,94.62,13170.0,89.5938,89.5938,89.3952,89.4992,13170.0
2023-10-19 11:30:00,94.61,94.75,94.61,94.69,7316.0,89.4898,89.6222,89.4898,89.5654,7316.0
2023-10-19 11:40:00,94.65,94.81,94.55,94.77,6932.0,89.5276,89.6789,89.433,89.6411,6932.0
2023-10-19 11:50:00,94.81,94.88,94.74,94.74,3408.0,89.6789,89.7452,89.6127,89.6127,3408.0
2023-10-19 12:00:00,94.74,95.32,94.5,94.87,14562.0,89.6127,90.1613,89.3857,89.7357,14562.0
2023-10-19 12:10:00,94.83,95.16,94.71,95.16,2303.0,89.6979,90.01,89.5844,90.01,2303.0
2023-10-19 12:20:00,95.21,95.5,94.65,94.68,27702.0,90.0573,90.3316,89.5276,89.556,27702.0
2023-10-19 12:30:00,94.75,94.76,94.13,94.26,10782.0,89.6222,89.6317,89.0357,89.1587,10782.0
2023-10-19 12:40:00,94.27,94.98,94.27,94.89,10502.0,89.1682,89.8397,89.1682,89.7546,10502.0
2023-10-19 12:50:00,94.95,95.2,94.82,95.06,11173.0,89.8114,90.0478,89.6884,89.9154,11173.0
2023-10-19 13:00:00,95.19,95.4,95.17,95.26,5792.0,90.0384,90.237,90.0195,90.1046,5792.0
2023-10-19 13:10:00,95.36,95.36,94.99,95.18,3659.0,90.1992,90.1992,89.8492,90.0289,3659.0
2023-10-19 13:20:00,95.14,95.23,94.97,95.15,7849.0,89.9911,90.0762,89.8303,90.0005,7849.0
2023-10-19 13:30:00,95.25,95.27,94.57,94.6,8082.0,90.0951,90.1141,89.4519,89.4803,8082.0
2023-10-19 13:40:00,94.63,94.64,94.5,94.55,7805.0,89.5087,89.5181,89.3857,89.433,7805.0
2023-10-19 13:50:00,94.59,94.84,94.59,94.66,7368.0,89.4709,89.7073,89.4709,89.5371,7368.0
2023-10-19 14:00:00,94.6,94.81,94.56,94.56,5361.0,89.4803,89.6789,89.4425,89.4425,5361.0
2023-10-19 14:10:00,94.62,94.71,94.49,94.6,5728.0,89.4992,89.5844,89.3763,89.4803,5728.0
2023-10-19 14:20:00,94.59,94.66,94.44,94.55,5037.0,89.4709,89.5371,89.329,89.433,5037.0
2023-10-19 14:30:00,94.46,94.49,94.02,94.12,10442.0,89.3479,89.3763,88.9317,89.0263,10442.0
2023-10-19 14:40:00,94.05,94.05,93.85,93.96,7912.0,88.9601,88.9601,88.7709,88.875,7912.0
2023-10-19 14:50:00,93.95,93.98,93.77,93.85,6854.0,88.8655,88.8939,88.6952,88.7709,6854.0
2023-10-19 15:00:00,93.83,94.03,93.71,93.72,14072.0,88.752,88.9412,88.6385,88.6479,14072.0
2023-10-19 15:10:00,93.71,93.75,93.5,93.68,24377.0,88.6385,88.6763,88.4398,88.6101,24377.0
2023-10-19 15:20:00,93.71,93.73,93.4,93.55,26046.0,88.6385,88.6574,88.3453,88.4871,26046.0
2023-10-19 15:30:00,93.59,93.68,93.48,93.48,23255.0,88.525,88.6101,88.4209,88.4209,23255.0
2023-10-19 15:40:00,93.47,93.59,93.24,93.58,44495.0,88.4115,88.525,88.1939,88.5155,44495.0
2023-10-19 15:50:00,93.69,93.69,93.41,93.54,102914.0,88.6196,88.6196,88.3547,88.4777,102914.0
2023-10-20 09:30:00,93.91,93.92,93.09,93.2,47303.0,88.8277,88.8371,88.052,88.1561,47303.0
2023-10-20 09:40:00,93.05,94.0,93.05,93.86,7002.0,88.0142,88.9128,88.0142,88.7804,7002.0
2023-10-20 09:50:00,93.82,93.9,93.39,93.52,7037.0,88.7425,88.8182,88.3358,88.4588,7037.0
2023-10-20 10:00:00,93.39,93.58,93.22,93.31,12940.0,88.3358,88.5155,88.175,88.2601,12940.0
2023-10-20 10:10:00,93.34,93.34,93.01,93.07,3956.0,88.2885,88.2885,87.9764,88.0331,3956.0
2023-10-20 10:20:00,93.06,93.15,93.0,93.02,8386.0,88.0237,88.1088,87.9669,87.9858,8386.0
2023-10-20 10:30:00,93.06,93.08,92.72,92.79,13827.0,88.0237,88.0426,87.7021,87.7683,13827.0
2023-10-20 10:40:00,92.79,92.79,92.5,92.58,6735.0,87.7683,87.7683,87.494,87.5696,6735.0
2023-10-20 10:50:00,92.56,92.57,92.27,92.33,8712.0,87.5507,87.5602,87.2764,87.3332,8712.0
2023-10-20 11:00:00,92.29,92.43,92.21,92.43,7784.0,87.2953,87.4278,87.2197,87.4278,7784.0
2023-10-20 11:10:00,92.43,92.57,92.24,92.24,10405.0,87.4278,87.5602,87.248,87.248,10405.0
2023-10-20 11:20:00,92.26,92.47,92.23,92.46,10236.0,87.267,87.4656,87.2386,87.4561,10236.0
2023-10-20 11:30:00,92.5,92.75,92.47,92.71,7134.0,87.494,87.7304,87.4656,87.6926,7134.0
2023-10-20 11:40:00,92.68,92.8,92.64,92.79,5547.0,87.6642,87.7777,87.6264,87.7683,5547.0
2023-10-20 11:50:00,92.82,92.83,92.59,92.67,15381.0,87.7966,87.8061,87.5791,87.6548,15381.0
2023-10-20 12:00:00,92.67,92.67,92.4,92.4,6187.0,87.6548,87.6548,87.3994,87.3994,6187.0
2023-10-20 12:10:00,92.43,92.52,92.34,92.46,8986.0,87.4278,87.5129,87.3426,87.4561,8986.0
2023-10-20 12:20:00,92.51,92.67,92.45,92.48,6033.0,87.5034,87.6548,87.4467,87.475,6033.0
2023-10-20 12:30:00,92.36,92.63,92.36,92.57,4966.0,87.3615,87.6169,87.3615,87.5602,4966.0
2023-10-20 12:40:00,92.59,92.77,92.48,92.77,5890.0,87.5791,87.7494,87.475,87.7494,5890.0
2023-10-20 12:50:00,92.77,92.94,92.74,92.91,4070.0,87.7494,87.9102,87.721,87.8818,4070.0
2023-10-20 13:00:00,92.89,92.89,92.66,92.71,4559.0,87.8629,87.8629,87.6453,87.6926,4559.0
2023-10-20 13:10:00,92.71,93.17,92.65,93.17,12410.0,87.6926,88.1277,87.6358,88.1277,12410.0
2023-10-20 13:20:00,93.15,93.23,92.92,92.94,9095.0,88.1088,88.1845,87.8912,87.9102,9095.0
2023-10-20 13:30:00,92.95,93.04,92.87,92.9,4809.0,87.9196,88.0047,87.8439,87.8723,4809.0
2023-10-20 13:40:00,92.94,93.14,92.69,92.72,7688.0,87.9102,88.0993,87.6737,87.7021,7688.0
2023-10-20 13:50:00,92.72,92.96,92.71,92.96,5628.0,87.7021,87.9291,87.6926,87.9291,5628.0
2023-10-20 14:00:00,92.95,92.98,92.74,92.76,7481.0,87.9196,87.948,87.721,87.7399,7481.0
2023-10-20 14:10:00,92.74,92.74,92.42,92.46,8744.0,87.721,87.721,87.4183,87.4561,8744.0
2023-10-20 14:20:00,92.45,92.58,92.44,92.53,17259.0,87.4467,87.5696,87.4372,87.5223,17259.0
2023-10-20 14:30:00,92.47,92.74,92.45,92.54,8623.0,87.4656,87.721,87.4467,87.5318,8623.0
2023-10-20 14:40:00,92.55,92.56,92.43,92.45,7829.0,87.5413,87.5507,87.4278,87.4467,7829.0
2023-10-20 14:50:00,92.44,92.58,92.4,92.41,6100.0,87.4372,87.5696,87.3994,87.4088,6100.0
2023-10-20 15:00:00,92.43,92.6,92.41,92.41,4683.0,87.4278,87.5886,87.4088,87.4088,4683.0
2023-10-20 15:10:00,92.42,92.57,92.33,92.53,12151.0,87.4183,87.5602,87.3332,87.5223,12151.0
2023-10-20 15:20:00,92.5,92.51,92.3,92.44,18212.0,87.494,87.5034,87.3048,87.4372,18212.0
2023-10-20 15:30:00,92.43,92.56,92.4,92.43,17655.0,87.4278,87.5507,87.3994,87.4278,17655.0
2023-10-20 15:40:00,92.43,92.43,92.22,92.28,24936.0,87.4278,87.4278,87.2291,87.2859,24936.0
2023-10-20 15:50:00,92.26,92.26,92.04,92.18,98958.0,87.267,87.267,87.0589,87.1913,98958.0
2023-10-23 09:30:00,91.78,91.85,91.01,91.01,26771.0,86.8129,86.8791,86.0846,86.0846,26771.0
2023-10-23 09:40:00,90.82,91.67,90.71,91.5,16055.0,85.9049,86.7089,85.8008,86.5481,16055.0
2023-10-23 09:50:00,91.69,91.75,91.29,91.66,12137.0,86.7278,86.7846,86.3494,86.6994,12137.0
2023-10-23 10:00:00,91.51,91.56,91.15,91.22,10077.0,86.5575,86.6048,86.217,86.2832,10077.0
2023-10-23 10:10:00,91.28,91.71,91.27,91.69,8638.0,86.34,86.7467,86.3305,86.7278,8638.0
2023-10-23 10:20:00,91.73,91.84,91.58,91.76,7212.0,86.7656,86.8697,86.6238,86.794,7212.0
2023-10-23 10:30:00,91.8,91.83,91.38,91.47,7942.0,86.8318,86.8602,86.4346,86.5197,7942.0
2023-10-23 10:40:00,91.51,91.63,91.33,91.43,22145.0,86.5575,86.671,86.3873,86.4819,22145.0
2023-10-23 10:50:00,91.42,91.63,91.39,91.55,16219.0,86.4724,86.671,86.444,86.5954,16219.0
2023-10-23 11:00:00,91.5,91.67,91.47,91.6,21435.0,86.5481,86.7089,86.5197,86.6427,21435.0
2023-10-23 11:10:00,91.55,91.86,91.55,91.8,4846.0,86.5954,86.8886,86.5954,86.8318,4846.0
2023-10-23 11:20:00,91.78,91.99,91.73,91.73,9590.0,86.8129,87.0116,86.7656,86.7656,9590.0
2023-10-23 11:30:00,91.79,91.89,91.69,91.81,4501.0,86.8224,86.917,86.7278,86.8413,4501.0
2023-10-23 11:40:00,91.76,91.78,91.58,91.66,4943.0,86.794,86.8129,86.6238,86.6994,4943.0
2023-10-23 11:50:00,91.67,91.77,91.64,91.75,6026.0,86.7089,86.8035,86.6805,86.7846,6026.0
2023-10-23 12:00:00,91.75,91.76,91.59,91.71,2791.0,86.7846,86.794,86.6332,86.7467,2791.0
2023-10-23 12:10:00,91.63,91.91,91.63,91.86,5081.0,86.671,86.9359,86.671,86.8886,5081.0
2023-10-23 12:20:00,91.84,92.23,91.72,92.23,10197.0,86.8697,87.2386,86.7562,87.2386,10197.0
2023-10-23 12:30:00,92.23,92.29,92.0,92.22,12454.0,87.2386,87.2953,87.021,87.2291,12454.0
2023-10-23 12:40:00,92.19,92.19,91.94,91.95,7569.0,87.2007,87.2007,86.9643,86.9737,7569.0
2023-10-23 12:50:00,91.92,92.31,91.92,92.15,22213.0,86.9454,87.3142,86.9454,87.1629,22213.0
2023-10-23 13:00:00,92.19,92.19,91.94,92.0,10656.0,87.2007,87.2007,86.9643,87.021,10656.0
2023-10-23 13:10:00,92.01,92.04,91.79,91.79,8227.0,87.0305,87.0589,86.8224,86.8224,8227.0
2023-10-23 13:20:00,91.74,91.94,91.74,91.84,10463.0,86.7751,86.9643,86.7751,86.8697,10463.0
2023-10-23 13:30:00,91.84,92.0,91.75,91.94,3456.0,86.8697,87.021,86.7846,86.9643,3456.0
2023-10-23 13:40:00,91.91,92.02,91.88,91.95,19977.0,86.9359,87.0399,86.9075,86.9737,19977.0
2023-10-23 13:50:00,91.98,91.99,91.63,91.71,8258.0,87.0021,87.0116,86.671,86.7467,8258.0
2023-10-23 14:00:00,91.65,91.69,91.55,91.65,7157.0,86.69,86.7278,86.5954,86.69,7157.0
2023-10-23 14:10:00,91.64,91.64,91.44,91.44,6194.0,86.6805,86.6805,86.4913,86.4913,6194.0
2023-10-23 14:20:00,91.39,91.56,91.39,91.52,4111.0,86.444,86.6048,86.444,86.567,4111.0
2023-10-23 14:30:00,91.57,91.64,91.41,91.5,12392.0,86.6143,86.6805,86.463,86.5481,12392.0
2023-10-23 14:40:00,91.54,91.57,91.18,91.26,10261.0,86.5859,86.6143,86.2454,86.3211,10261.0
2023-10-23 14:50:00,91.3,91.32,91.07,91.2,15420.0,86.3589,86.3778,86.1414,86.2643,15420.0
2023-10-23 15:00:00,91.21,91.36,91.13,91.18,8659.0,86.2738,86.4157,86.1981,86.2454,8659.0
2023-10-23 15:10:00,91.17,91.24,90.92,91.16,17634.0,86.2359,86.3022,85.9995,86.2265,17634.0
2023-10-23 15:20:00,91.15,91.17,90.78,90.79,17178.0,86.217,86.2359,85.867,85.8765,17178.0
2023-10-23 15:30:00,90.78,90.78,90.39,90.42,37899.0,85.867,85.867,85.4982,85.5265,37899.0
2023-10-23 15:40:00,90.41,90.66,90.37,90.66,114920.0,85.5171,85.7535,85.4792,85.7535,114920.0
2023-10-23 15:50:00,90.62,90.7,90.45,90.45,96135.0,85.7157,85.7914,85.5549,85.5549,96135.0
2023-10-24 09:30:00,91.15,91.46,91.01,91.44,27791.0,86.217,86.5102,86.0846,86.4913,27791.0
2023-10-24 09:40:00,91.41,91.65,91.27,91.39,7920.0,86.463,86.69,86.3305,86.444,7920.0
2023-10-24 09:50:00,91.31,91.79,91.19,91.79,7218.0,86.3684,86.8224,86.2549,86.8224,7218.0
2023-10-24 10:00:00,91.66,91.7,91.31,91.69,11518.0,86.6994,86.7373,86.3684,86.7278,11518.0
2023-10-24 10:10:00,91.72,91.79,91.54,91.54,8097.0,86.7562,86.8224,86.5859,86.5859,8097.0
2023-10-24 10:20:00,91.56,91.92,91.56,91.92,12359.0,86.6048,86.9454,86.6048,86.9454,12359.0
2023-10-24 10:30:00,91.95,92.05,91.76,92.05,11566.0,86.9737,87.0683,86.794,87.0683,11566.0
2023-10-24 10:40:00,92.03,92.07,91.86,91.92,7500.0,87.0494,87.0872,86.8886,86.9454,7500.0
2023-10-24 10:50:00,91.95,91.95,91.74,91.74,8581.0,86.9737,86.9737,86.7751,86.7751,8581.0
2023-10-24 11:00:00,91.75,91.75,91.43,91.47,7695.0,86.7846,86.7846,86.4819,86.5197,7695.0
2023-10-24 11:10:00,91.42,91.48,91.09,91.13,9547.0,86.4724,86.5292,86.1603,86.1981,9547.0
2023-10-24 11:20:00,91.09,91.16,90.89,91.05,8040.0,86.1603,86.2265,85.9711,86.1224,8040.0
2023-10-24 11:30:00,91.02,91.22,91.02,91.04,7938.0,86.0941,86.2832,86.0941,86.113,7938.0
2023-10-24 11:40:00,91.06,91.14,90.97,91.07,5613.0,86.1319,86.2076,86.0468,86.1414,5613.0
2023-10-24 11:50:00,91.08,91.17,91.0,91.15,6749.0,86.1508,86.2359,86.0751,86.217,6749.0
2023-10-24 12:00:00,91.18,91.19,91.05,91.19,4123.0,86.2454,86.2549,86.1224,86.2549,4123.0
2023-10-24 12:10:00,91.18,91.19,91.02,91.02,5050.0,86.2454,86.2549,86.0941,86.0941,5050.0
2023-10-24 12:20:00,91.06,91.06,90.83,90.87,7525.0,86.1319,86.1319,85.9143,85.9522,7525.0
2023-10-24 12:30:00,90.84,90.93,90.81,90.89,6380.0,85.9238,86.0089,85.8954,85.9711,6380.0
2023-10-24 12:40:00,90.93,90.98,90.79,90.86,5648.0,86.0089,86.0562,85.8765,85.9427,5648.0
2023-10-24 12:50:00,90.89,90.89,90.63,90.87,6565.0,85.9711,85.9711,85.7252,85.9522,6565.0
2023-10-24 13:00:00,90.88,91.17,90.88,91.13,12579.0,85.9616,86.2359,85.9616,86.1981,12579.0
2023-10-24 13:10:00,91.13,91.17,90.97,91.08,6633.0,86.1981,86.2359,86.0468,86.1508,6633.0
2023-10-24 13:20:00,91.05,91.3,91.05,91.3,6196.0,86.1224,86.3589,86.1224,86.3589,6196.0
2023-10-24 13:30:00,91.31,91.42,91.23,91.31,6941.0,86.3684,86.4724,86.2927,86.3684,6941.0
2023-10-24 13:40:00,91.31,91.34,91.11,91.14,5317.0,86.3684,86.3967,86.1792,86.2076,5317.0
2023-10-24 13:50:00,91.16,91.21,91.02,91.11,7841.0,86.2265,86.2738,86.0941,86.1792,7841.0
2023-10-24 14:00:00,91.1,91.4,91.09,91.32,6281.0,86.1697,86.4535,86.1603,86.3778,6281.0
2023-10-24 14:10:00,91.33,91.33,91.14,91.16,4144.0,86.3873,86.3873,86.2076,86.2265,4144.0
2023-10-24 14:20:00,91.16,91.41,91.13,91.37,7236.0,86.2265,86.463,86.1981,86.4251,7236.0
2023-10-24 14:30:00,91.42,91.62,91.38,91.52,7607.0,86.4724,86.6616,86.4346,86.567,7607.0
2023-10-24 14:40:00,91.54,91.64,91.54,91.59,7174.0,86.5859,86.6805,86.5859,86.6332,7174.0
2023-10-24 14:50:00,91.6,91.63,91.49,91.61,5469.0,86.6427,86.671,86.5386,86.6521,5469.0
2023-10-24 15:00:00,91.64,91.86,91.63,91.74,11456.0,86.6805,86.8886,86.671,86.7751,11456.0
2023-10-24 15:10:00,91.76,92.0,91.76,91.91,11901.0,86.794,87.021,86.794,86.9359,11901.0
2023-10-24 15:20:00,91.86,91.91,91.73,91.76,23673.0,86.8886,86.9359,86.7656,86.794,23673.0
2023-10-24 15:30:00,91.76,91.76,91.57,91.65,14206.0,86.794,86.794,86.6143,86.69,14206.0
2023-10-24 15:40:00,91.65,91.72,91.58,91.65,23791.0,86.69,86.7562,86.6238,86.69,23791.0
2023-10-24 15:50:00,91.64,91.64,91.42,91.52,79029.0,86.6805,86.6805,86.4724,86.567,79029.0
2023-10-25 09:30:00,90.43,90.53,90.11,90.29,24112.0,85.536,85.6306,85.2333,85.4036,24112.0
2023-10-25 09:40:00,90.17,90.4,89.95,90.08,18196.0,85.2901,85.5076,85.082,85.2049,18196.0
2023-10-25 09:50:00,90.06,90.13,89.76,89.88,7854.0,85.186,85.2522,84.9023,85.0158,7854.0
2023-10-25 10:00:00,89.89,89.95,89.61,89.89,9661.0,85.0252,85.082,84.7604,85.0252,9661.0
2023-10-25 10:10:00,89.9,89.9,89.61,89.66,7867.0,85.0347,85.0347,84.7604,84.8077,7867.0
2023-10-25 10:20:00,89.66,89.99,89.58,89.94,7934.0,84.8077,85.1198,84.732,85.0725,7934.0
2023-10-25 10:30:00,89.9,90.33,89.9,90.33,13319.0,85.0347,85.4414,85.0347,85.4414,13319.0
2023-10-25 10:40:00,90.28,90.3,89.95,90.14,9133.0,85.3941,85.413,85.082,85.2617,9133.0
2023-10-25 10:50:00,90.11,90.14,89.98,90.05,15885.0,85.2333,85.2617,85.1103,85.1766,15885.0
2023-10-25 11:00:00,90.07,90.32,90.07,90.23,17793.0,85.1955,85.4319,85.1955,85.3468,17793.0
2023-10-25 11:10:00,90.25,90.29,90.08,90.16,7906.0,85.3657,85.4036,85.2049,85.2806,7906.0
2023-10-25 11:20:00,90.13,90.14,89.73,89.88,7596.0,85.2522,85.2617,84.8739,85.0158,7596.0
2023-10-25 11:30:00,89.87,89.95,89.65,89.95,13655.0,85.0063,85.082,84.7982,85.082,13655.0
2023-10-25 11:40:00,89.95,90.01,89.6,89.68,11471.0,85.082,85.1387,84.7509,84.8266,11471.0
2023-10-25 11:50:00,89.64,89.64,89.42,89.51,12541.0,84.7887,84.7887,84.5807,84.6658,12541.0
2023-10-25 12:00:00,89.48,89.55,89.33,89.33,9940.0,84.6374,84.7036,84.4955,84.4955,9940.0
2023-10-25 12:10:00,89.38,89.38,89.1,89.1,9237.0,84.5428,84.5428,84.278,84.278,9237.0
2023-10-25 12:20:00,89.06,89.2,89.03,89.17,7911.0,84.2401,84.3726,84.2118,84.3442,7911.0
2023-10-25 12:30:00,89.21,89.43,89.15,89.22,9492.0,84.382,84.5901,84.3253,84.3915,9492.0
2023-10-25 12:40:00,89.2,89.2,88.74,88.76,17264.0,84.3726,84.3726,83.9375,83.9564,17264.0
2023-10-25 12:50:00,88.76,88.85,88.55,88.71,13379.0,83.9564,84.0415,83.7577,83.9091,13379.0
2023-10-25 13:00:00,88.63,88.72,88.4,88.62,14342.0,83.8334,83.9185,83.6159,83.8239,14342.0
2023-10-25 13:10:00,88.64,88.68,88.47,88.59,8046.0,83.8429,83.8807,83.6821,83.7956,8046.0
2023-10-25 13:20:00,88.56,88.65,88.45,88.46,4959.0,83.7672,83.8523,83.6631,83.6726,4959.0
2023-10-25 13:30:00,88.55,88.55,88.17,88.19,19592.0,83.7577,83.7577,83.3983,83.4172,19592.0
2023-10-25 13:40:00,88.15,88.24,88.08,88.16,20914.0,83.3794,83.4645,83.3132,83.3888,20914.0
2023-10-25 13:50:00,88.15,88.3,88.15,88.3,10291.0,83.3794,83.5213,83.3794,83.5213,10291.0
2023-10-25 14:00:00,88.28,88.5,88.28,88.46,8564.0,83.5023,83.7104,83.5023,83.6726,8564.0
2023-10-25 14:10:00,88.46,88.64,88.38,88.56,9041.0,83.6726,83.8429,83.5969,83.7672,9041.0
2023-10-25 14:20:00,88.52,88.68,88.52,88.63,7841.0,83.7294,83.8807,83.7294,83.8334,7841.0
2023-10-25 14:30:00,88.62,88.68,88.38,88.42,4960.0,83.8239,83.8807,83.5969,83.6348,4960.0
2023-10-25 14:40:00,88.41,88.45,88.25,88.32,11375.0,83.6253,83.6631,83.474,83.5402,11375.0
2023-10-25 14:50:00,88.27,88.56,88.23,88.44,6736.0,83.4929,83.7672,83.4551,83.6537,6736.0
2023-10-25 15:00:00,88.49,88.55,88.15,88.2,9545.0,83.701,83.7577,83.3794,83.4267,9545.0
2023-10-25 15:10:00,88.24,88.38,88.08,88.21,18132.0,83.4645,83.5969,83.3132,83.4361,18132.0
2023-10-25 15:20:00,88.22,88.41,88.21,88.38,30378.0,83.4456,83.6253,83.4361,83.5969,30378.0
2023-10-25 15:30:00,88.43,88.6,88.42,88.54,39995.0,83.6442,83.805,83.6348,83.7483,39995.0
2023-10-25 15:40:00,88.56,88.59,88.33,88.56,51793.0,83.7672,83.7956,83.5496,83.7672,51793.0
2023-10-25 15:50:00,88.55,88.6,88.4,88.6,147575.0,83.7577,83.805,83.6159,83.805,147575.0
2023-10-26 09:30:00,89.08,89.95,88.68,89.51,23991.0,84.2591,85.082,83.8807,84.6658,23991.0
2023-10-26 09:40:00,89.56,90.13,89.52,89.91,12447.0,84.7131,85.2522,84.6752,85.0441,12447.0
2023-10-26 09:50:00,89.89,90.22,89.7,89.81,11896.0,85.0252,85.3374,84.8455,84.9495,11896.0
2023-10-26 10:00:00,89.8,90.12,89.72,89.84,20144.0,84.9401,85.2428,84.8644,84.9779,20144.0
2023-10-26 10:10:00,90.01,90.23,89.55,89.55,7970.0,85.1387,85.3468,84.7036,84.7036,7970.0
2023-10-26 10:20:00,89.72,89.99,89.16,89.98,33997.0,84.8644,85.1198,84.3347,85.1103,33997.0
2023-10-26 10:30:00,90.0,90.13,89.51,89.54,13275.0,85.1293,85.2522,84.6658,84.6942,13275.0
2023-10-26 10:40:00,89.59,90.25,89.4,90.1,24559.0,84.7415,85.3657,84.5617,85.2239,24559.0
2023-10-26 10:50:00,90.15,90.33,89.87,89.89,14360.0,85.2711,85.4414,85.0063,85.0252,14360.0
2023-10-26 11:00:00,89.84,90.0,89.58,89.75,7596.0,84.9779,85.1293,84.732,84.8928,7596.0
2023-10-26 11:10:00,89.78,89.87,89.44,89.59,9091.0,84.9212,85.0063,84.5996,84.7415,9091.0
2023-10-26 11:20:00,89.52,89.53,89.22,89.22,11525.0,84.6752,84.6847,84.3915,84.3915,11525.0
2023-10-26 11:30:00,89.26,89.36,89.11,89.12,5200.0,84.4293,84.5239,84.2874,84.2969,5200.0
2023-10-26 11:40:00,89.11,89.13,88.73,89.1,14203.0,84.2874,84.3063,83.928,84.278,14203.0
2023-10-26 11:50:00,89.12,89.39,89.12,89.26,8117.0,84.2969,84.5523,84.2969,84.4293,8117.0
2023-10-26 12:00:00,89.23,89.34,89.01,89.06,6289.0,84.4009,84.505,84.1928,84.2401,6289.0
2023-10-26 12:10:00,89.07,89.08,88.52,88.55,13660.0,84.2496,84.2591,83.7294,83.7577,13660.0
2023-10-26 12:20:00,88.54,88.86,88.52,88.85,11654.0,83.7483,84.051,83.7294,84.0415,11654.0
2023-10-26 12:30:00,88.86,88.95,88.56,88.56,9960.0,84.051,84.1361,83.7672,83.7672,9960.0
2023-10-26 12:40:00,88.56,88.87,88.56,88.66,5515.0,83.7672,84.0604,83.7672,83.8618,5515.0
2023-10-26 12:50:00,88.63,88.83,88.6,88.75,7114.0,83.8334,84.0226,83.805,83.9469,7114.0
2023-10-26 13:00:00,88.64,89.09,88.61,89.01,5147.0,83.8429,84.2685,83.8145,84.1928,5147.0
2023-10-26 13:10:00,89.04,89.14,88.93,89.04,6022.0,84.2212,84.3158,84.1172,84.2212,6022.0
2023-10-26 13:20:00,89.04,89.04,88.65,88.75,9803.0,84.2212,84.2212,83.8523,83.9469,9803.0
2023-10-26 13:30:00,88.75,89.0,88.61,88.95,13399.0,83.9469,84.1834,83.8145,84.1361,13399.0
2023-10-26 13:40:00,88.94,89.4,88.86,89.36,6376.0,84.1266,84.5617,84.051,84.5239,6376.0
2023-10-26 13:50:00,89.35,89.44,89.22,89.35,8880.0,84.5144,84.5996,84.3915,84.5144,8880.0
2023-10-26 14:00:00,89.36,89.42,89.22,89.24,3169.0,84.5239,84.5807,84.3915,84.4104,3169.0
2023-10-26 14:10:00,89.27,89.42,89.26,89.35,3712.0,84.4388,84.5807,84.4293,84.5144,3712.0
2023-10-26 14:20:00,89.42,89.52,89.23,89.52,6190.0,84.5807,84.6752,84.4009,84.6752,6190.0
2023-10-26 14:30:00,89.48,89.65,89.38,89.54,9321.0,84.6374,84.7982,84.5428,84.6942,9321.0
2023-10-26 14:40:00,89.5,89.82,89.5,89.72,7240.0,84.6563,84.959,84.6563,84.8644,7240.0
2023-10-26 14:50:00,89.74,89.9,89.72,89.89,5200.0,84.8833,85.0347,84.8644,85.0252,5200.0
2023-10-26 15:00:00,89.9,89.92,89.64,89.64,8653.0,85.0347,85.0536,84.7887,84.7887,8653.0
2023-10-26 15:10:00,89.64,89.64,89.5,89.54,11689.0,84.7887,84.7887,84.6563,84.6942,11689.0
2023-10-26 15:20:00,89.54,89.59,89.45,89.46,25567.0,84.6942,84.7415,84.609,84.6185,25567.0
2023-10-26 15:30:00,89.44,89.47,88.85,88.87,18512.0,84.5996,84.6279,84.0415,84.0604,18512.0
2023-10-26 15:40:00,88.87,88.9,88.65,88.65,33483.0,84.0604,84.0888,83.8523,83.8523,33483.0
2023-10-26 15:50:00,88.7,88.93,88.56,88.6,138676.0,83.8996,84.1172,83.7672,83.805,138676.0
2023-10-27 09:30:00,89.36,89.55,88.52,88.58,25231.0,84.5239,84.7036,83.7294,83.7861,25231.0
2023-10-27 09:40:00,88.63,89.05,88.58,88.77,10424.0,83.8334,84.2307,83.7861,83.9658,10424.0
2023-10-27 09:50:00,88.81,88.94,88.47,88.72,11554.0,84.0037,84.1266,83.6821,83.9185,11554.0
2023-10-27 10:00:00,88.54,88.86,88.37,88.61,10590.0,83.7483,84.051,83.5875,83.8145,10590.0
2023-10-27 10:10:00,88.7,88.96,88.53,88.55,12602.0,83.8996,84.1455,83.7388,83.7577,12602.0
2023-10-27 10:20:00,88.61,89.02,88.55,88.99,11946.0,83.8145,84.2023,83.7577,84.1739,11946.0
2023-10-27 10:30:00,88.93,89.08,88.83,88.94,10351.0,84.1172,84.2591,84.0226,84.1266,10351.0
2023-10-27 10:40:00,88.93,89.04,88.77,88.99,16278.0,84.1172,84.2212,83.9658,84.1739,16278.0
2023-10-27 10:50:00,89.05,89.25,89.05,89.12,15162.0,84.2307,84.4199,84.2307,84.2969,15162.0
2023-10-27 11:00:00,89.08,89.1,88.9,89.01,16114.0,84.2591,84.278,84.0888,84.1928,16114.0
2023-10-27 11:10:00,89.05,89.38,88.95,89.34,7014.0,84.2307,84.5428,84.1361,84.505,7014.0
2023-10-27 11:20:00,89.33,89.51,89.26,89.32,8177.0,84.4955,84.6658,84.4293,84.4861,8177.0
2023-10-27 11:30:00,89.3,89.3,89.05,89.15,4135.0,84.4671,84.4671,84.2307,84.3253,4135.0
2023-10-27 11:40:00,89.13,89.15,88.93,88.95,7576.0,84.3063,84.3253,84.1172,84.1361,7576.0
2023-10-27 11:50:00,88.98,89.14,88.94,89.0,4852.0,84.1645,84.3158,84.1266,84.1834,4852.0
2023-10-27 12:00:00,89.05,89.11,88.91,89.02,6300.0,84.2307,84.2874,84.0983,84.2023,6300.0
2023-10-27 12:10:00,88.99,89.0,88.76,88.93,7223.0,84.1739,84.1834,83.9564,84.1172,7223.0
2023-10-27 12:20:00,88.94,88.94,88.48,88.68,7016.0,84.1266,84.1266,83.6915,83.8807,7016.0
2023-10-27 12:30:00,88.68,88.73,88.62,88.69,8547.0,83.8807,83.928,83.8239,83.8902,8547.0
2023-10-27 12:40:00,88.68,88.8,88.53,88.62,12380.0,83.8807,83.9942,83.7388,83.8239,12380.0
2023-10-27 12:50:00,88.63,88.63,88.43,88.54,8380.0,83.8334,83.8334,83.6442,83.7483,8380.0
2023-10-27 13:00:00,88.5,88.57,88.12,88.15,16278.0,83.7104,83.7767,83.351,83.3794,16278.0
2023-10-27 13:10:00,88.19,88.31,88.07,88.1,17786.0,83.4172,83.5307,83.3037,83.3321,17786.0
2023-10-27 13:20:00,88.08,88.21,88.05,88.13,6929.0,83.3132,83.4361,83.2848,83.3605,6929.0
2023-10-27 13:30:00,88.11,88.23,88.05,88.12,11280.0,83.3415,83.4551,83.2848,83.351,11280.0
2023-10-27 13:40:00,88.13,88.34,88.05,88.1,9990.0,83.3605,83.5591,83.2848,83.3321,9990.0
2023-10-27 13:50:00,88.11,88.25,88.01,88.15,6591.0,83.3415,83.474,83.247,83.3794,6591.0
2023-10-27 14:00:00,88.19,88.19,87.96,88.01,5990.0,83.4172,83.4172,83.1997,83.247,5990.0
2023-10-27 14:10:00,88.05,88.3,88.05,88.16,7288.0,83.2848,83.5213,83.2848,83.3888,7288.0
2023-10-27 14:20:00,88.15,88.15,88.01,88.09,8713.0,83.3794,83.3794,83.247,83.3226,8713.0
2023-10-27 14:30:00,88.11,88.47,88.07,88.38,17755.0,83.3415,83.6821,83.3037,83.5969,17755.0
2023-10-27 14:40:00,88.38,88.38,88.15,88.17,13638.0,83.5969,83.5969,83.3794,83.3983,13638.0
2023-10-27 14:50:00,88.19,88.19,87.91,87.97,11117.0,83.4172,83.4172,83.1524,83.2091,11117.0
2023-10-27 15:00:00,87.97,88.1,87.96,88.04,12326.0,83.2091,83.3321,83.1997,83.2753,12326.0
2023-10-27 15:10:00,88.03,88.09,87.94,88.05,11804.0,83.2659,83.3226,83.1807,83.2848,11804.0
2023-10-27 15:20:00,88.03,88.13,87.97,88.07,12232.0,83.2659,83.3605,83.2091,83.3037,12232.0
2023-10-27 15:30:00,88.05,88.13,87.81,87.81,11156.0,83.2848,83.3605,83.0578,83.0578,11156.0
2023-10-27 15:40:00,87.81,88.1,87.79,88.1,21072.0,83.0578,83.3321,83.0389,83.3321,21072.0
2023-10-27 15:50:00,88.07,88.25,87.92,88.24,99224.0,83.3037,83.474,83.1618,83.4645,99224.0
2023-10-30 09:30:00,87.85,88.14,87.4,88.13,52093.0,83.0956,83.3699,82.67,83.3605,52093.0
2023-10-30 09:40:00,88.13,88.13,87.73,87.89,23322.0,83.3605,83.3605,82.9821,83.1335,23322.0
2023-10-30 09:50:00,87.78,87.91,87.22,87.46,33457.0,83.0294,83.1524,82.4997,82.7267,33457.0
2023-10-30 10:00:00,87.41,87.42,86.4,86.5,36753.0,82.6794,82.6889,81.7241,81.8187,36753.0
2023-10-30 10:10:00,86.48,86.7,86.19,86.3,20924.0,81.7998,82.0079,81.5255,81.6295,20924.0
2023-10-30 10:20:00,86.22,86.38,86.08,86.23,17616.0,81.5538,81.7052,81.4214,81.5633,17616.0
2023-10-30 10:30:00,86.17,86.2,85.72,85.83,19910.0,81.5065,81.5349,81.0809,81.1849,19910.0
2023-10-30 10:40:00,85.92,85.96,85.58,85.79,24480.0,81.2701,81.3079,80.9485,81.1471,24480.0
2023-10-30 10:50:00,85.77,86.25,85.77,86.14,17206.0,81.1282,81.5822,81.1282,81.4782,17206.0
2023-10-30 11:00:00,86.15,86.49,86.15,86.26,11590.0,81.4876,81.8092,81.4876,81.5917,11590.0
2023-10-30 11:10:00,86.28,86.42,86.04,86.12,15396.0,81.6106,81.743,81.3836,81.4592,15396.0
2023-10-30 11:20:00,86.15,86.17,85.72,85.76,16524.0,81.4876,81.5065,81.0809,81.1187,16524.0
2023-10-30 11:30:00,85.76,85.92,85.63,85.75,15946.0,81.1187,81.2701,80.9958,81.1093,15946.0
2023-10-30 11:40:00,85.71,85.84,85.65,85.81,17958.0,81.0714,81.1944,81.0147,81.166,17958.0
2023-10-30 11:50:00,85.82,86.13,85.74,86.1,12699.0,81.1755,81.4687,81.0998,81.4403,12699.0
2023-10-30 12:00:00,86.07,86.1,85.86,85.98,12821.0,81.412,81.4403,81.2133,81.3268,12821.0
2023-10-30 12:10:00,85.98,85.98,85.81,85.88,8509.0,81.3268,81.3268,81.166,81.2322,8509.0
2023-10-30 12:20:00,85.9,85.93,85.79,85.84,28937.0,81.2512,81.2795,81.1471,81.1944,28937.0
2023-10-30 12:30:00,85.81,86.11,85.78,85.94,13299.0,81.166,81.4498,81.1376,81.289,13299.0
2023-10-30 12:40:00,85.95,86.0,85.61,85.71,12838.0,81.2984,81.3457,80.9768,81.0714,12838.0
2023-10-30 12:50:00,85.75,85.81,85.61,85.7,13351.0,81.1093,81.166,80.9768,81.062,13351.0
2023-10-30 13:00:00,85.73,85.85,85.66,85.83,16816.0,81.0904,81.2039,81.0241,81.1849,16816.0
2023-10-30 13:10:00,85.83,85.9,85.66,85.71,42618.0,81.1849,81.2512,81.0241,81.0714,42618.0
2023-10-30 13:20:00,85.67,85.89,85.64,85.81,73056.0,81.0336,81.2417,81.0052,81.166,73056.0
2023-10-30 13:30:00,85.84,86.13,85.7,85.83,36943.0,81.1944,81.4687,81.062,81.1849,36943.0
2023-10-30 13:40:00,85.87,86.04,85.79,86.03,12874.0,81.2228,81.3836,81.1471,81.3741,12874.0
2023-10-30 13:50:00,86.05,86.23,85.99,86.12,20443.0,81.393,81.5633,81.3363,81.4592,20443.0
2023-10-30 14:00:00,86.13,86.19,85.99,86.07,14688.0,81.4687,81.5255,81.3363,81.412,14688.0
2023-10-30 14:10:00,86.09,86.12,85.87,86.09,17708.0,81.4309,81.4592,81.2228,81.4309,17708.0
2023-10-30 14:20:00,86.09,86.22,86.08,86.12,21113.0,81.4309,81.5538,81.4214,81.4592,21113.0
2023-10-30 14:30:00,86.12,86.43,86.12,86.35,18121.0,81.4592,81.7525,81.4592,81.6768,18121.0
2023-10-30 14:40:00,86.37,86.42,86.24,86.4,12951.0,81.6957,81.743,81.5728,81.7241,12951.0
2023-10-30 14:50:00,86.4,86.52,86.31,86.37,20114.0,81.7241,81.8376,81.639,81.6957,20114.0
2023-10-30 15:00:00,86.44,86.65,86.35,86.59,16878.0,81.7619,81.9606,81.6768,81.9038,16878.0
2023-10-30 15:10:00,86.57,86.7,86.51,86.62,17014.0,81.8849,82.0079,81.8281,81.9322,17014.0
2023-10-30 15:20:00,86.61,86.91,86.6,86.78,18601.0,81.9227,82.2065,81.9133,82.0835,18601.0
2023-10-30 15:30:00,86.78,86.8,86.52,86.59,22843.0,82.0835,82.1024,81.8376,81.9038,22843.0
2023-10-30 15:40:00,86.62,86.65,86.46,86.53,44608.0,81.9322,81.9606,81.7808,81.8471,44608.0
2023-10-30 15:50:00,86.54,86.57,86.24,86.45,193172.0,81.8565,81.8849,81.5728,81.7714,193172.0
2023-10-31 09:30:00,86.42,87.08,85.98,86.19,45574.0,81.743,82.3673,81.3268,81.5255,45574.0
2023-10-31 09:40:00,86.1,86.13,85.68,85.77,32486.0,81.4403,81.4687,81.0431,81.1282,32486.0
2023-10-31 09:50:00,85.82,85.82,85.57,85.67,23577.0,81.1755,81.1755,80.939,81.0336,23577.0
2023-10-31 10:00:00,85.74,85.8,85.43,85.68,21387.0,81.0998,81.1566,80.8066,81.0431,21387.0
2023-10-31 10:10:00,85.69,86.04,85.69,85.9,17123.0,81.0525,81.3836,81.0525,81.2512,17123.0
2023-10-31 10:20:00,85.89,86.13,85.89,86.04,9734.0,81.2417,81.4687,81.2417,81.3836,9734.0
2023-10-31 10:30:00,86.07,86.24,85.95,86.0,12073.0,81.412,81.5728,81.2984,81.3457,12073.0
2023-10-31 10:40:00,85.99,86.41,85.87,86.3,10237.0,81.3363,81.7336,81.2228,81.6295,10237.0
2023-10-31 10:50:00,86.33,86.84,86.33,86.77,10836.0,81.6579,82.1403,81.6579,82.0741,10836.0
2023-10-31 11:00:00,86.81,86.96,86.69,86.9,13083.0,82.1119,82.2538,81.9984,82.197,13083.0
2023-10-31 11:10:00,86.87,86.9,86.72,86.79,7554.0,82.1687,82.197,82.0268,82.093,7554.0
2023-10-31 11:20:00,86.76,86.76,86.56,86.56,43131.0,82.0646,82.0646,81.8754,81.8754,43131.0
2023-10-31 11:30:00,86.55,87.15,86.5,86.93,16908.0,81.866,82.4335,81.8187,82.2254,16908.0
2023-10-31 11:40:00,86.91,86.95,86.67,86.68,8228.0,82.2065,82.2443,81.9795,81.9889,8228.0
2023-10-31 11:50:00,86.67,86.86,86.57,86.86,4233.0,81.9795,82.1592,81.8849,82.1592,4233.0
2023-10-31 12:00:00,86.87,87.07,86.83,86.91,7435.0,82.1687,82.3578,82.1308,82.2065,7435.0
2023-10-31 12:10:00,86.97,86.97,86.41,86.43,7289.0,82.2632,82.2632,81.7336,81.7525,7289.0
2023-10-31 12:20:00,86.42,86.55,86.36,86.49,7409.0,81.743,81.866,81.6863,81.8092,7409.0
2023-10-31 12:30:00,86.52,86.76,86.38,86.76,7930.0,81.8376,82.0646,81.7052,82.0646,7930.0
2023-10-31 12:40:00,86.77,86.84,86.67,86.8,8635.0,82.0741,82.1403,81.9795,82.1024,8635.0
2023-10-31 12:50:00,86.77,86.88,86.71,86.85,8339.0,82.0741,82.1781,82.0173,82.1497,8339.0
2023-10-31 13:00:00,86.85,86.85,86.7,86.72,8140.0,82.1497,82.1497,82.0079,82.0268,8140.0
2023-10-31 13:10:00,86.71,86.98,86.55,86.85,19718.0,82.0173,82.2727,81.866,82.1497,19718.0
2023-10-31 13:20:00,86.85,86.85,86.58,86.64,7205.0,82.1497,82.1497,81.8944,81.9511,7205.0
2023-10-31 13:30:00,86.66,86.79,86.6,86.73,9504.0,81.97,82.093,81.9133,82.0362,9504.0
2023-10-31 13:40:00,86.73,86.88,86.68,86.8,15737.0,82.0362,82.1781,81.9889,82.1024,15737.0
2023-10-31 13:50:00,86.78,86.84,86.74,86.82,10825.0,82.0835,82.1403,82.0457,82.1214,10825.0
2023-10-31 14:00:00,86.84,86.94,86.79,86.83,8631.0,82.1403,82.2349,82.093,82.1308,8631.0
2023-10-31 14:10:00,86.82,86.82,86.63,86.72,16550.0,82.1214,82.1214,81.9416,82.0268,16550.0
2023-10-31 14:20:00,86.72,86.73,86.48,86.49,17456.0,82.0268,82.0362,81.7998,81.8092,17456.0
2023-10-31 14:30:00,86.5,86.64,86.48,86.55,14278.0,81.8187,81.9511,81.7998,81.866,14278.0
2023-10-31 14:40:00,86.53,86.67,86.48,86.65,17506.0,81.8471,81.9795,81.7998,81.9606,17506.0
2023-10-31 14:50:00,86.67,86.74,86.64,86.68,11097.0,81.9795,82.0457,81.9511,81.9889,11097.0
2023-10-31 15:00:00,86.73,86.88,86.7,86.74,12795.0,82.0362,82.1781,82.0079,82.0457,12795.0
2023-10-31 15:10:00,86.75,86.81,86.6,86.69,15122.0,82.0552,82.1119,81.9133,81.9984,15122.0
2023-10-31 15:20:00,86.7,86.7,86.5,86.63,15993.0,82.0079,82.0079,81.8187,81.9416,15993.0
2023-10-31 15:30:00,86.62,86.77,86.55,86.69,27503.0,81.9322,82.0741,81.866,81.9984,27503.0
2023-10-31 15:40:00,86.68,86.77,86.54,86.58,40662.0,81.9889,82.0741,81.8565,81.8944,40662.0
2023-10-31 15:50:00,86.56,86.84,86.56,86.73,178195.0,81.8754,82.1403,81.8754,82.0362,178195.0
2023-11-01 09:30:00,86.61,86.98,86.21,86.24,31102.0,81.9227,82.2727,81.5444,81.5728,31102.0
2023-11-01 09:40:00,86.16,86.27,85.68,85.86,21914.0,81.4971,81.6011,81.0431,81.2133,21914.0
2023-11-01 09:50:00,85.98,86.38,85.86,85.87,21261.0,81.3268,81.7052,81.2133,81.2228,21261.0
2023-11-01 10:00:00,86.06,86.13,85.42,85.68,41407.0,81.4025,81.4687,80.7971,81.0431,41407.0
2023-11-01 10:10:00,85.64,85.8,85.54,85.63,13303.0,81.0052,81.1566,80.9106,80.9958,13303.0
2023-11-01 10:20:00,85.62,86.22,85.61,86.08,12967.0,80.9863,81.5538,80.9768,81.4214,12967.0
2023-11-01 10:30:00,86.08,86.34,85.95,86.24,14891.0,81.4214,81.6673,81.2984,81.5728,14891.0
2023-11-01 10:40:00,86.33,86.42,86.21,86.26,20304.0,81.6579,81.743,81.5444,81.5917,20304.0
2023-11-01 10:50:00,86.23,86.23,85.83,85.89,19952.0,81.5633,81.5633,81.1849,81.2417,19952.0
2023-11-01 11:00:00,85.89,86.07,85.87,86.07,21894.0,81.2417,81.412,81.2228,81.412,21894.0
2023-11-01 11:10:00,86.11,86.18,85.51,85.53,29763.0,81.4498,81.516,80.8823,80.9012,29763.0
2023-11-01 11:20:00,85.51,85.51,85.26,85.4,16813.0,80.8823,80.8823,80.6458,80.7782,16813.0
2023-11-01 11:30:00,85.38,85.61,85.38,85.48,11885.0,80.7593,80.9768,80.7593,80.8539,11885.0
2023-11-01 11:40:00,85.46,85.67,85.46,85.6,7462.0,80.835,81.0336,80.835,80.9674,7462.0
2023-11-01 11:50:00,85.58,85.84,85.58,85.74,11710.0,80.9485,81.1944,80.9485,81.0998,11710.0
2023-11-01 12:00:00,85.74,85.77,85.58,85.64,10739.0,81.0998,81.1282,80.9485,81.0052,10739.0
2023-11-01 12:10:00,85.7,85.77,85.42,85.46,16493.0,81.062,81.1282,80.7971,80.835,16493.0
2023-11-01 12:20:00,85.44,85.52,85.4,85.45,9977.0,80.816,80.8917,80.7782,80.8255,9977.0
2023-11-01 12:30:00,85.5,85.63,85.44,85.46,8380.0,80.8728,80.9958,80.816,80.835,8380.0
2023-11-01 12:40:00,85.4,85.4,85.26,85.3,6165.0,80.7782,80.7782,80.6458,80.6836,6165.0
2023-11-01 12:50:00,85.29,85.48,85.28,85.35,8701.0,80.6742,80.8539,80.6647,80.7309,8701.0
2023-11-01 13:00:00,85.38,85.38,85.18,85.35,8068.0,80.7593,80.7593,80.5701,80.7309,8068.0
2023-11-01 13:10:00,85.33,85.53,85.31,85.39,13536.0,80.712,80.9012,80.6931,80.7688,13536.0
2023-11-01 13:20:00,85.37,85.37,85.19,85.3,13269.0,80.7498,80.7498,80.5796,80.6836,13269.0
2023-11-01 13:30:00,85.28,85.35,85.2,85.27,12005.0,80.6647,80.7309,80.589,80.6552,12005.0
2023-11-01 13:40:00,85.24,85.41,85.22,85.3,6631.0,80.6269,80.7877,80.608,80.6836,6631.0
2023-11-01 13:50:00,85.33,85.46,85.27,85.36,13858.0,80.712,80.835,80.6552,80.7404,13858.0
2023-11-01 14:00:00,85.41,85.62,85.32,85.47,17736.0,80.7877,80.9863,80.7025,80.8444,17736.0
2023-11-01 14:10:00,85.49,85.5,85.08,85.12,22731.0,80.8633,80.8728,80.4755,80.5134,22731.0
2023-11-01 14:20:00,85.14,85.41,85.11,85.4,20540.0,80.5323,80.7877,80.5039,80.7782,20540.0
2023-11-01 14:30:00,85.46,85.82,85.36,85.49,28271.0,80.835,81.1755,80.7404,80.8633,28271.0
2023-11-01 14:40:00,85.42,85.5,85.06,85.21,14284.0,80.7971,80.8728,80.4566,80.5985,14284.0
2023-11-01 14:50:00,85.23,85.8,85.23,85.69,14035.0,80.6174,81.1566,80.6174,81.0525,14035.0
2023-11-01 15:00:00,85.73,86.28,85.72,86.22,13093.0,81.0904,81.6106,81.0809,81.5538,13093.0
2023-11-01 15:10:00,86.16,86.45,86.16,86.26,24349.0,81.4971,81.7714,81.4971,81.5917,24349.0
2023-11-01 15:20:00,86.24,86.63,86.24,86.5,25866.0,81.5728,81.9416,81.5728,81.8187,25866.0
2023-11-01 15:30:00,86.53,86.82,86.49,86.74,26221.0,81.8471,82.1214,81.8092,82.0457,26221.0
2023-11-01 15:40:00,86.76,86.86,86.67,86.8,37481.0,82.0646,82.1592,81.9795,82.1024,37481.0
2023-11-01 15:50:00,86.77,87.12,86.73,87.04,225872.0,82.0741,82.4051,82.0362,82.3295,225872.0
2023-11-02 09:30:00,89.0,90.34,88.88,89.44,96841.0,84.1834,85.4509,84.0699,84.5996,96841.0
2023-11-02 09:40:00,89.44,89.73,88.3,88.33,133515.0,84.5996,84.8739,83.5213,83.5496,133515.0
2023-11-02 09:50:00,88.35,88.35,87.35,87.64,67682.0,83.5686,83.5686,82.6227,82.897,67682.0
2023-11-02 10:00:00,87.67,87.74,86.92,86.96,47269.0,82.9254,82.9916,82.216,82.2538,47269.0
2023-11-02 10:10:00,87.01,87.15,86.66,86.97,39738.0,82.3011,82.4335,81.97,82.2632,39738.0
2023-11-02 10:20:00,86.98,87.55,86.97,87.55,45642.0,82.2727,82.8119,82.2632,82.8119,45642.0
2023-11-02 10:30:00,87.54,87.74,87.33,87.73,34334.0,82.8024,82.9916,82.6038,82.9821,34334.0
2023-11-02 10:40:00,87.68,87.94,87.34,87.92,31523.0,82.9348,83.1807,82.6132,83.1618,31523.0
2023-11-02 10:50:00,87.87,88.28,87.8,88.11,24462.0,83.1145,83.5023,83.0483,83.3415,24462.0
2023-11-02 11:00:00,88.16,88.42,88.14,88.29,16720.0,83.3888,83.6348,83.3699,83.5118,16720.0
2023-11-02 11:10:00,88.29,88.58,88.27,88.5,38193.0,83.5118,83.7861,83.4929,83.7104,38193.0
2023-11-02 11:20:00,88.51,88.59,88.29,88.34,33258.0,83.7199,83.7956,83.5118,83.5591,33258.0
2023-11-02 11:30:00,88.31,88.37,88.04,88.21,16374.0,83.5307,83.5875,83.2753,83.4361,16374.0
2023-11-02 11:40:00,88.22,88.26,88.1,88.2,9741.0,83.4456,83.4834,83.3321,83.4267,9741.0
2023-11-02 11:50:00,88.23,88.33,88.17,88.25,9754.0,83.4551,83.5496,83.3983,83.474,9754.0
2023-11-02 12:00:00,88.22,88.4,88.2,88.37,11704.0,83.4456,83.6159,83.4267,83.5875,11704.0
2023-11-02 12:10:00,88.35,88.38,88.2,88.37,11362.0,83.5686,83.5969,83.4267,83.5875,11362.0
2023-11-02 12:20:00,88.38,88.49,88.21,88.39,17685.0,83.5969,83.701,83.4361,83.6064,17685.0
2023-11-02 12:30:00,88.37,88.67,88.3,88.67,9422.0,83.5875,83.8712,83.5213,83.8712,9422.0
2023-11-02 12:40:00,88.68,88.77,88.56,88.76,32855.0,83.8807,83.9658,83.7672,83.9564,32855.0
2023-11-02 12:50:00,88.79,88.89,88.69,88.82,37633.0,83.9847,84.0793,83.8902,84.0131,37633.0
2023-11-02 13:00:00,88.81,88.89,88.68,88.89,12245.0,84.0037,84.0793,83.8807,84.0793,12245.0
2023-11-02 13:10:00,88.87,89.09,88.86,89.01,20943.0,84.0604,84.2685,84.051,84.1928,20943.0
2023-11-02 13:20:00,89.04,89.17,89.01,89.09,25420.0,84.2212,84.3442,84.1928,84.2685,25420.0
2023-11-02 13:30:00,89.16,89.26,89.06,89.21,14746.0,84.3347,84.4293,84.2401,84.382,14746.0
2023-11-02 13:40:00,89.24,89.27,89.05,89.16,27976.0,84.4104,84.4388,84.2307,84.3347,27976.0
2023-11-02 13:50:00,89.14,89.39,89.1,89.37,19312.0,84.3158,84.5523,84.278,84.5334,19312.0
2023-11-02 14:00:00,89.37,89.74,89.25,89.72,54291.0,84.5334,84.8833,84.4199,84.8644,54291.0
2023-11-02 14:10:00,89.7,89.7,89.46,89.51,59183.0,84.8455,84.8455,84.6185,84.6658,59183.0
2023-11-02 14:20:00,89.51,89.59,89.3,89.31,26982.0,84.6658,84.7415,84.4671,84.4766,26982.0
2023-11-02 14:30:00,89.34,89.5,89.29,89.44,28265.0,84.505,84.6563,84.4577,84.5996,28265.0
2023-11-02 14:40:00,89.46,89.67,89.42,89.55,28590.0,84.6185,84.8171,84.5807,84.7036,28590.0
2023-11-02 14:50:00,89.57,89.74,89.53,89.71,18398.0,84.7225,84.8833,84.6847,84.855,18398.0
2023-11-02 15:00:00,89.72,89.86,89.53,89.83,24347.0,84.8644,84.9968,84.6847,84.9685,24347.0
2023-11-02 15:10:00,89.85,89.89,89.52,89.61,26675.0,84.9874,85.0252,84.6752,84.7604,26675.0
2023-11-02 15:20:00,89.61,89.77,89.59,89.68,25989.0,84.7604,84.9117,84.7415,84.8266,25989.0
2023-11-02 15:30:00,89.66,89.69,89.55,89.66,37975.0,84.8077,84.836,84.7036,84.8077,37975.0
2023-11-02 15:40:00,89.67,89.78,89.56,89.65,112294.0,84.8171,84.9212,84.7131,84.7982,112294.0
2023-11-02 15:50:00,89.67,89.81,89.46,89.48,184742.0,84.8171,84.9495,84.6185,84.6374,184742.0
2023-11-03 09:30:00,86.33,89.8,85.74,89.34,179560.0,81.6579,84.9401,81.0998,84.505,179560.0
2023-11-03 09:40:00,89.32,89.71,88.41,89.05,84853.0,84.4861,84.855,83.6253,84.2307,84853.0
2023-11-03 09:50:00,89.3,90.4,89.23,89.89,53211.0,84.4671,85.5076,84.4009,85.0252,53211.0
2023-11-03 10:00:00,89.9,90.65,89.62,90.16,77651.0,85.0347,85.7441,84.7698,85.2806,77651.0
2023-11-03 10:10:00,90.23,91.16,90.17,90.8,50401.0,85.3468,86.2265,85.2901,85.886,50401.0
2023-11-03 10:20:00,90.87,90.9,90.04,90.2,36742.0,85.9522,85.9806,85.1671,85.3184,36742.0
2023-11-03 10:30:00,90.16,90.39,89.75,90.07,34256.0,85.2806,85.4982,84.8928,85.1955,34256.0
2023-11-03 10:40:00,90.05,90.14,89.71,89.83,42549.0,85.1766,85.2617,84.855,84.9685,42549.0
2023-11-03 10:50:00,89.86,89.99,89.35,89.76,41029.0,84.9968,85.1198,84.5144,84.9023,41029.0
2023-11-03 11:00:00,89.81,90.07,89.56,89.74,32414.0,84.9495,85.1955,84.7131,84.8833,32414.0
2023-11-03 11:10:00,89.76,90.28,89.57,90.26,30026.0,84.9023,85.3941,84.7225,85.3752,30026.0
2023-11-03 11:20:00,90.22,90.27,89.96,89.96,23438.0,85.3374,85.3847,85.0914,85.0914,23438.0
2023-11-03 11:30:00,90.05,90.25,89.79,90.2,25155.0,85.1766,85.3657,84.9306,85.3184,25155.0
2023-11-03 11:40:00,90.24,90.65,90.15,90.59,19246.0,85.3563,85.7441,85.2711,85.6873,19246.0
2023-11-03 11:50:00,90.62,90.83,90.44,90.44,28079.0,85.7157,85.9143,85.5455,85.5455,28079.0
2023-11-03 12:00:00,90.42,90.55,90.26,90.41,13814.0,85.5265,85.6495,85.3752,85.5171,13814.0
2023-11-03 12:10:00,90.42,90.89,90.39,90.85,18005.0,85.5265,85.9711,85.4982,85.9333,18005.0
2023-11-03 12:20:00,90.9,90.95,90.59,90.77,17000.0,85.9806,86.0278,85.6873,85.8576,17000.0
2023-11-03 12:30:00,90.79,90.95,90.66,90.84,35785.0,85.8765,86.0278,85.7535,85.9238,35785.0
2023-11-03 12:40:00,90.83,91.05,90.6,90.74,21401.0,85.9143,86.1224,85.6968,85.8292,21401.0
2023-11-03 12:50:00,90.75,90.98,90.73,90.91,34720.0,85.8387,86.0562,85.8198,85.99,34720.0
2023-11-03 13:00:00,90.89,91.0,90.7,90.92,35095.0,85.9711,86.0751,85.7914,85.9995,35095.0
2023-11-03 13:10:00,90.91,91.07,90.78,90.97,28023.0,85.99,86.1414,85.867,86.0468,28023.0
2023-11-03 13:20:00,90.92,91.01,90.65,90.84,30782.0,85.9995,86.0846,85.7441,85.9238,30782.0
2023-11-03 13:30:00,90.88,91.06,90.73,91.01,39119.0,85.9616,86.1319,85.8198,86.0846,39119.0
2023-11-03 13:40:00,91.01,91.02,90.81,90.88,15416.0,86.0846,86.0941,85.8954,85.9616,15416.0
2023-11-03 13:50:00,90.9,91.25,90.86,91.03,20008.0,85.9806,86.3116,85.9427,86.1035,20008.0
2023-11-03 14:00:00,91.02,91.03,90.5,90.63,21063.0,86.0941,86.1035,85.6022,85.7252,21063.0
2023-11-03 14:10:00,90.61,90.75,90.5,90.56,26942.0,85.7062,85.8387,85.6022,85.659,26942.0
2023-11-03 14:20:00,90.53,90.68,90.43,90.68,23119.0,85.6306,85.7725,85.536,85.7725,23119.0
2023-11-03 14:30:00,90.73,91.0,90.69,90.91,21614.0,85.8198,86.0751,85.7819,85.99,21614.0
2023-11-03 14:40:00,90.93,91.03,90.82,90.95,23110.0,86.0089,86.1035,85.9049,86.0278,23110.0
2023-11-03 14:50:00,90.98,91.22,90.94,91.2,18277.0,86.0562,86.2832,86.0184,86.2643,18277.0
2023-11-03 15:00:00,91.29,91.54,91.23,91.25,28307.0,86.3494,86.5859,86.2927,86.3116,28307.0
2023-11-03 15:10:00,91.28,91.34,91.19,91.26,22358.0,86.34,86.3967,86.2549,86.3211,22358.0
2023-11-03 15:20:00,91.28,91.35,90.89,90.92,39496.0,86.34,86.4062,85.9711,85.9995,39496.0
2023-11-03 15:30:00,90.91,91.07,90.85,91.01,40859.0,85.99,86.1414,85.9333,86.0846,40859.0
2023-11-03 15:40:00,91.02,91.16,91.02,91.06,60240.0,86.0941,86.2265,86.0941,86.1319,60240.0
2023-11-03 15:50:00,91.06,91.1,90.78,91.03,271685.0,86.1319,86.1697,85.867,86.1035,271685.0
2023-11-06 09:30:00,91.11,91.84,91.04,91.31,38451.0,86.1792,86.8697,86.113,86.3684,38451.0
2023-11-06 09:40:00,91.15,91.15,89.2,89.31,30732.0,86.217,86.217,84.3726,84.4766,30732.0
2023-11-06 09:50:00,89.34,89.65,88.84,89.2,55503.0,84.505,84.7982,84.032,84.3726,55503.0
2023-11-06 10:00:00,89.2,89.57,88.91,89.09,60027.0,84.3726,84.7225,84.0983,84.2685,60027.0
2023-11-06 10:10:00,89.03,89.25,88.83,89.16,31018.0,84.2118,84.4199,84.0226,84.3347,31018.0
2023-11-06 10:20:00,89.15,89.47,89.14,89.32,19654.0,84.3253,84.6279,84.3158,84.4861,19654.0
2023-11-06 10:30:00,89.32,89.35,88.9,89.02,19653.0,84.4861,84.5144,84.0888,84.2023,19653.0
2023-11-06 10:40:00,89.05,89.25,88.95,89.03,36046.0,84.2307,84.4199,84.1361,84.2118,36046.0
2023-11-06 10:50:00,89.01,89.3,89.01,89.2,23073.0,84.1928,84.4671,84.1928,84.3726,23073.0
2023-11-06 11:00:00,89.19,89.58,89.19,89.55,16175.0,84.3631,84.732,84.3631,84.7036,16175.0
2023-11-06 11:10:00,89.52,89.6,89.3,89.4,17881.0,84.6752,84.7509,84.4671,84.5617,17881.0
2023-11-06 11:20:00,89.37,89.67,89.19,89.57,13251.0,84.5334,84.8171,84.3631,84.7225,13251.0
2023-11-06 11:30:00,89.55,89.6,89.42,89.47,9190.0,84.7036,84.7509,84.5807,84.6279,9190.0
2023-11-06 11:40:00,89.5,89.52,89.31,89.41,16518.0,84.6563,84.6752,84.4766,84.5712,16518.0
2023-11-06 11:50:00,89.4,89.57,89.35,89.56,11987.0,84.5617,84.7225,84.5144,84.7131,11987.0
2023-11-06 12:00:00,89.57,89.64,89.22,89.31,11473.0,84.7225,84.7887,84.3915,84.4766,11473.0
2023-11-06 12:10:00,89.29,89.4,89.26,89.4,12513.0,84.4577,84.5617,84.4293,84.5617,12513.0
2023-11-06 12:20:00,89.42,89.5,89.29,89.5,10692.0,84.5807,84.6563,84.4577,84.6563,10692.0
2023-11-06 12:30:00,89.5,89.59,89.41,89.52,11616.0,84.6563,84.7415,84.5712,84.6752,11616.0
2023-11-06 12:40:00,89.51,89.54,89.41,89.49,9389.0,84.6658,84.6942,84.5712,84.6469,9389.0
2023-11-06 12:50:00,89.51,89.6,89.34,89.59,12678.0,84.6658,84.7509,84.505,84.7415,12678.0
2023-11-06 13:00:00,89.62,89.62,89.34,89.46,7410.0,84.7698,84.7698,84.505,84.6185,7410.0
2023-11-06 13:10:00,89.45,89.45,89.11,89.12,13168.0,84.609,84.609,84.2874,84.2969,13168.0
2023-11-06 13:20:00,89.05,89.14,88.9,89.06,21410.0,84.2307,84.3158,84.0888,84.2401,21410.0
2023-11-06 13:30:00,89.05,89.25,89.0,89.15,8083.0,84.2307,84.4199,84.1834,84.3253,8083.0
2023-11-06 13:40:00,89.17,89.3,88.99,89.03,9786.0,84.3442,84.4671,84.1739,84.2118,9786.0
2023-11-06 13:50:00,88.99,89.11,88.92,89.08,13200.0,84.1739,84.2874,84.1077,84.2591,13200.0
2023-11-06 14:00:00,89.08,89.2,89.01,89.09,17371.0,84.2591,84.3726,84.1928,84.2685,17371.0
2023-11-06 14:10:00,89.06,89.19,89.05,89.06,10390.0,84.2401,84.3631,84.2307,84.2401,10390.0
2023-11-06 14:20:00,89.06,89.18,89.0,89.11,11741.0,84.2401,84.3536,84.1834,84.2874,11741.0
2023-11-06 14:30:00,89.13,89.34,89.1,89.34,10812.0,84.3063,84.505,84.278,84.505,10812.0
2023-11-06 14:40:00,89.3,89.64,89.3,89.34,34742.0,84.4671,84.7887,84.4671,84.505,34742.0
2023-11-06 14:50:00,89.36,89.4,89.29,89.38,13494.0,84.5239,84.5617,84.4577,84.5428,13494.0
2023-11-06 15:00:00,89.4,89.49,89.38,89.49,17823.0,84.5617,84.6469,84.5428,84.6469,17823.0
2023-11-06 15:10:00,89.48,89.53,89.4,89.45,15732.0,84.6374,84.6847,84.5617,84.609,15732.0
2023-11-06 15:20:00,89.46,89.58,89.42,89.58,19944.0,84.6185,84.732,84.5807,84.732,19944.0
2023-11-06 15:30:00,89.57,89.67,89.53,89.59,35123.0,84.7225,84.8171,84.6847,84.7415,35123.0
2023-11-06 15:40:00,89.58,89.8,89.54,89.78,51291.0,84.732,84.9401,84.6942,84.9212,51291.0
2023-11-06 15:50:00,89.78,90.13,89.77,90.0,243229.0,84.9212,85.2522,84.9117,85.1293,243229.0
2023-11-07 09:30:00,90.06,90.23,89.65,89.65,27757.0,85.186,85.3468,84.7982,84.7982,27757.0
2023-11-07 09:40:00,89.64,90.13,89.43,89.75,249286.0,84.7887,85.2522,84.5901,84.8928,249286.0
2023-11-07 09:50:00,89.75,90.61,89.73,90.61,10085.0,84.8928,85.7062,84.8739,85.7062,10085.0
2023-11-07 10:00:00,90.49,90.79,89.81,89.87,163176.0,85.5927,85.8765,84.9495,85.0063,163176.0
2023-11-07 10:10:00,89.86,90.21,89.86,90.08,12878.0,84.9968,85.3279,84.9968,85.2049,12878.0
2023-11-07 10:20:00,90.01,90.26,89.9,90.19,8781.0,85.1387,85.3752,85.0347,85.309,8781.0
2023-11-07 10:30:00,90.2,90.6,90.12,90.5,41683.0,85.3184,85.6968,85.2428,85.6022,41683.0
2023-11-07 10:40:00,90.47,90.5,90.21,90.28,35763.0,85.5738,85.6022,85.3279,85.3941,35763.0
2023-11-07 10:50:00,90.24,90.32,90.17,90.28,8981.0,85.3563,85.4319,85.2901,85.3941,8981.0
2023-11-07 11:00:00,90.3,90.39,90.18,90.32,6250.0,85.413,85.4982,85.2995,85.4319,6250.0
2023-11-07 11:10:00,90.33,90.4,90.17,90.23,107380.0,85.4414,85.5076,85.2901,85.3468,107380.0
2023-11-07 11:20:00,90.21,90.21,90.06,90.06,32252.0,85.3279,85.3279,85.186,85.186,32252.0
2023-11-07 11:30:00,90.07,90.32,90.05,90.06,33214.0,85.1955,85.4319,85.1766,85.186,33214.0
2023-11-07 11:40:00,90.09,90.2,89.79,89.94,7129.0,85.2144,85.3184,84.9306,85.0725,7129.0
2023-11-07 11:50:00,89.91,89.97,89.78,89.83,9792.0,85.0441,85.1009,84.9212,84.9685,9792.0
2023-11-07 12:00:00,89.85,89.85,89.65,89.79,18719.0,84.9874,84.9874,84.7982,84.9306,18719.0
2023-11-07 12:10:00,89.76,89.76,89.36,89.5,26065.0,84.9023,84.9023,84.5239,84.6563,26065.0
2023-11-07 12:20:00,89.55,89.55,89.37,89.38,10061.0,84.7036,84.7036,84.5334,84.5428,10061.0
2023-11-07 12:30:00,89.32,89.43,89.21,89.39,8199.0,84.4861,84.5901,84.382,84.5523,8199.0
2023-11-07 12:40:00,89.39,89.49,89.33,89.39,10582.0,84.5523,84.6469,84.4955,84.5523,10582.0
2023-11-07 12:50:00,89.38,89.52,89.37,89.52,6605.0,84.5428,84.6752,84.5334,84.6752,6605.0
2023-11-07 13:00:00,89.54,89.58,89.45,89.57,9685.0,84.6942,84.732,84.609,84.7225,9685.0
2023-11-07 13:10:00,89.55,89.85,89.54,89.81,27807.0,84.7036,84.9874,84.6942,84.9495,27807.0
2023-11-07 13:20:00,89.88,89.89,89.57,89.63,6757.0,85.0158,85.0252,84.7225,84.7793,6757.0
2023-11-07 13:30:00,89.64,89.77,89.63,89.77,8967.0,84.7887,84.9117,84.7793,84.9117,8967.0
2023-11-07 13:40:00,89.76,89.78,89.67,89.7,12886.0,84.9023,84.9212,84.8171,84.8455,12886.0
2023-11-07 13:50:00,89.75,89.83,89.64,89.64,13493.0,84.8928,84.9685,84.7887,84.7887,13493.0
2023-11-07 14:00:00,89.67,89.68,89.54,89.61,11965.0,84.8171,84.8266,84.6942,84.7604,11965.0
2023-11-07 14:10:00,89.61,89.66,89.51,89.56,20777.0,84.7604,84.8077,84.6658,84.7131,20777.0
2023-11-07 14:20:00,89.54,89.59,89.48,89.54,7361.0,84.6942,84.7415,84.6374,84.6942,7361.0
2023-11-07 14:30:00,89.53,89.6,89.37,89.45,45116.0,84.6847,84.7509,84.5334,84.609,45116.0
2023-11-07 14:40:00,89.45,89.52,89.22,89.31,41914.0,84.609,84.6752,84.3915,84.4766,41914.0
2023-11-07 14:50:00,89.29,89.36,89.22,89.34,18229.0,84.4577,84.5239,84.3915,84.505,18229.0
2023-11-07 15:00:00,89.34,89.48,89.28,89.31,21350.0,84.505,84.6374,84.4482,84.4766,21350.0
2023-11-07 15:10:00,89.31,89.5,89.3,89.37,27122.0,84.4766,84.6563,84.4671,84.5334,27122.0
2023-11-07 15:20:00,89.38,89.63,89.32,89.47,27572.0,84.5428,84.7793,84.4861,84.6279,27572.0
2023-11-07 15:30:00,89.47,89.67,89.44,89.51,62246.0,84.6279,84.8171,84.5996,84.6658,62246.0
2023-11-07 15:40:00,89.5,89.58,89.42,89.47,59689.0,84.6563,84.732,84.5807,84.6279,59689.0
2023-11-07 15:50:00,89.5,89.63,89.28,89.33,232803.0,84.6563,84.7793,84.4482,84.4955,232803.0
2023-11-08 09:30:00,89.69,90.22,89.11,90.07,32061.0,84.836,85.3374,84.2874,85.1955,32061.0
2023-11-08 09:40:00,89.91,90.11,89.68,89.79,74120.0,85.0441,85.2333,84.8266,84.9306,74120.0
2023-11-08 09:50:00,89.99,90.25,89.66,89.69,44604.0,85.1198,85.3657,84.8077,84.836,44604.0
2023-11-08 10:00:00,89.69,89.69,89.02,89.12,32751.0,84.836,84.836,84.2023,84.2969,32751.0
2023-11-08 10:10:00,89.13,89.28,88.98,88.98,21103.0,84.3063,84.4482,84.1645,84.1645,21103.0
2023-11-08 10:20:00,89.02,89.02,88.77,88.8,24687.0,84.2023,84.2023,83.9658,83.9942,24687.0
2023-11-08 10:30:00,88.83,88.89,88.66,88.67,47971.0,84.0226,84.0793,83.8618,83.8712,47971.0
2023-11-08 10:40:00,88.67,88.71,88.46,88.52,38229.0,83.8712,83.9091,83.6726,83.7294,38229.0
2023-11-08 10:50:00,88.5,88.63,88.46,88.51,39890.0,83.7104,83.8334,83.6726,83.7199,39890.0
2023-11-08 11:00:00,88.51,88.51,88.28,88.32,23077.0,83.7199,83.7199,83.5023,83.5402,23077.0
2023-11-08 11:10:00,88.33,88.52,88.32,88.51,16899.0,83.5496,83.7294,83.5402,83.7199,16899.0
2023-11-08 11:20:00,88.5,88.67,88.43,88.48,9872.0,83.7104,83.8712,83.6442,83.6915,9872.0
2023-11-08 11:30:00,88.48,88.83,88.46,88.73,15217.0,83.6915,84.0226,83.6726,83.928,15217.0
2023-11-08 11:40:00,88.77,88.85,88.68,88.73,13179.0,83.9658,84.0415,83.8807,83.928,13179.0
2023-11-08 11:50:00,88.73,88.77,88.55,88.55,12478.0,83.928,83.9658,83.7577,83.7577,12478.0
2023-11-08 12:00:00,88.57,88.57,88.14,88.26,33209.0,83.7767,83.7767,83.3699,83.4834,33209.0
2023-11-08 12:10:00,88.19,88.27,88.11,88.19,18647.0,83.4172,83.4929,83.3415,83.4172,18647.0
2023-11-08 12:20:00,88.17,88.22,88.04,88.04,17629.0,83.3983,83.4456,83.2753,83.2753,17629.0
2023-11-08 12:30:00,88.05,88.12,87.97,88.05,26217.0,83.2848,83.351,83.2091,83.2848,26217.0
2023-11-08 12:40:00,88.04,88.11,87.94,88.11,17368.0,83.2753,83.3415,83.1807,83.3415,17368.0
2023-11-08 12:50:00,88.11,88.2,88.01,88.2,12548.0,83.3415,83.4267,83.247,83.4267,12548.0
2023-11-08 13:00:00,88.2,88.45,88.16,88.39,22253.0,83.4267,83.6631,83.3888,83.6064,22253.0
2023-11-08 13:10:00,88.36,88.38,88.2,88.22,14075.0,83.578,83.5969,83.4267,83.4456,14075.0
2023-11-08 13:20:00,88.2,88.27,88.13,88.25,16404.0,83.4267,83.4929,83.3605,83.474,16404.0
2023-11-08 13:30:00,88.24,88.33,88.21,88.31,19493.0,83.4645,83.5496,83.4361,83.5307,19493.0
2023-11-08 13:40:00,88.31,88.34,88.16,88.23,32471.0,83.5307,83.5591,83.3888,83.4551,32471.0
2023-11-08 13:50:00,88.27,88.29,88.08,88.13,16115.0,83.4929,83.5118,83.3132,83.3605,16115.0
2023-11-08 14:00:00,88.13,88.18,87.89,88.0,44754.0,83.3605,83.4078,83.1335,83.2375,44754.0
2023-11-08 14:10:00,87.99,88.03,87.87,87.88,16900.0,83.228,83.2659,83.1145,83.124,16900.0
2023-11-08 14:20:00,87.86,88.03,87.83,87.9,11270.0,83.1051,83.2659,83.0767,83.1429,11270.0
2023-11-08 14:30:00,87.91,87.99,87.82,87.98,21305.0,83.1524,83.228,83.0672,83.2186,21305.0
2023-11-08 14:40:00,87.99,88.09,87.85,87.9,25526.0,83.228,83.3226,83.0956,83.1429,25526.0
2023-11-08 14:50:00,87.9,88.12,87.78,87.81,42781.0,83.1429,83.351,83.0294,83.0578,42781.0
2023-11-08 15:00:00,87.8,87.92,87.75,87.79,31726.0,83.0483,83.1618,83.001,83.0389,31726.0
2023-11-08 15:10:00,87.83,88.03,87.8,87.97,58040.0,83.0767,83.2659,83.0483,83.2091,58040.0
2023-11-08 15:20:00,87.98,88.0,87.77,87.8,44581.0,83.2186,83.2375,83.0199,83.0483,44581.0
2023-11-08 15:30:00,87.82,87.93,87.71,87.89,88523.0,83.0672,83.1713,82.9632,83.1335,88523.0
2023-11-08 15:40:00,87.89,88.09,87.86,87.96,84748.0,83.1335,83.3226,83.1051,83.1997,84748.0
2023-11-08 15:50:00,87.96,88.04,87.85,87.89,225586.0,83.1997,83.2753,83.0956,83.1335,225586.0
2023-11-09 09:30:00,88.2,88.39,88.1,88.25,44475.0,83.4267,83.6064,83.3321,83.474,44475.0
2023-11-09 09:40:00,88.23,88.45,87.83,87.92,15553.0,83.4551,83.6631,83.0767,83.1618,15553.0
2023-11-09 09:50:00,87.95,88.34,87.85,88.29,37134.0,83.1902,83.5591,83.0956,83.5118,37134.0
2023-11-09 10:00:00,88.28,88.48,88.05,88.31,14058.0,83.5023,83.6915,83.2848,83.5307,14058.0
2023-11-09 10:10:00,88.34,88.35,88.06,88.06,15989.0,83.5591,83.5686,83.2943,83.2943,15989.0
2023-11-09 10:20:00,88.05,88.36,88.01,88.13,95064.0,83.2848,83.578,83.247,83.3605,95064.0
2023-11-09 10:30:00,88.12,88.13,87.86,87.88,15469.0,83.351,83.3605,83.1051,83.124,15469.0
2023-11-09 10:40:00,87.85,87.95,87.67,87.89,11574.0,83.0956,83.1902,82.9254,83.1335,11574.0
2023-11-09 10:50:00,87.92,88.09,87.88,88.0,17135.0,83.1618,83.3226,83.124,83.2375,17135.0
2023-11-09 11:00:00,88.0,88.11,87.91,88.06,11034.0,83.2375,83.3415,83.1524,83.2943,11034.0
2023-11-09 11:10:00,88.06,88.24,88.02,88.11,10087.0,83.2943,83.4645,83.2564,83.3415,10087.0
2023-11-09 11:20:00,88.12,88.19,88.07,88.1,6607.0,83.351,83.4172,83.3037,83.3321,6607.0
2023-11-09 11:30:00,88.11,88.2,88.0,88.19,12689.0,83.3415,83.4267,83.2375,83.4172,12689.0
2023-11-09 11:40:00,88.17,88.35,88.02,88.34,8776.0,83.3983,83.5686,83.2564,83.5591,8776.0
2023-11-09 11:50:00,88.39,88.69,88.38,88.5,14062.0,83.6064,83.8902,83.5969,83.7104,14062.0
2023-11-09 12:00:00,88.48,88.49,88.29,88.3,12386.0,83.6915,83.701,83.5118,83.5213,12386.0
2023-11-09 12:10:00,88.32,88.41,88.15,88.26,10073.0,83.5402,83.6253,83.3794,83.4834,10073.0
2023-11-09 12:20:00,88.25,88.33,88.19,88.21,10228.0,83.474,83.5496,83.4172,83.4361,10228.0
2023-11-09 12:30:00,88.21,88.27,88.08,88.08,11546.0,83.4361,83.4929,83.3132,83.3132,11546.0
2023-11-09 12:40:00,88.12,88.19,88.05,88.13,8444.0,83.351,83.4172,83.2848,83.3605,8444.0
2023-11-09 12:50:00,88.13,88.17,87.93,88.0,5926.0,83.3605,83.3983,83.1713,83.2375,5926.0
2023-11-09 13:00:00,88.03,88.03,87.33,87.46,32191.0,83.2659,83.2659,82.6038,82.7267,32191.0
2023-11-09 13:10:00,87.41,87.86,87.41,87.58,10947.0,82.6794,83.1051,82.6794,82.8402,10947.0
2023-11-09 13:20:00,87.58,87.74,87.51,87.67,15690.0,82.8402,82.9916,82.774,82.9254,15690.0
2023-11-09 13:30:00,87.58,87.69,87.5,87.54,14985.0,82.8402,82.9443,82.7646,82.8024,14985.0
2023-11-09 13:40:00,87.56,87.6,87.32,87.38,11498.0,82.8213,82.8591,82.5943,82.6511,11498.0
2023-11-09 13:50:00,87.38,87.38,87.16,87.31,10045.0,82.6511,82.6511,82.443,82.5848,10045.0
2023-11-09 14:00:00,87.27,87.27,86.99,87.02,67809.0,82.547,82.547,82.2822,82.3105,67809.0
2023-11-09 14:10:00,87.06,87.14,86.97,87.0,24369.0,82.3484,82.424,82.2632,82.2916,24369.0
2023-11-09 14:20:00,87.04,87.27,86.95,87.16,18031.0,82.3295,82.547,82.2443,82.443,18031.0
2023-11-09 14:30:00,87.13,87.24,86.92,86.97,18951.0,82.4146,82.5186,82.216,82.2632,18951.0
2023-11-09 14:40:00,86.93,86.94,86.7,86.94,13209.0,82.2254,82.2349,82.0079,82.2349,13209.0
2023-11-09 14:50:00,86.91,86.91,86.75,86.82,13797.0,82.2065,82.2065,82.0552,82.1214,13797.0
2023-11-09 15:00:00,86.82,86.83,86.62,86.65,20463.0,82.1214,82.1308,81.9322,81.9606,20463.0
2023-11-09 15:10:00,86.65,86.7,86.58,86.68,19595.0,81.9606,82.0079,81.8944,81.9889,19595.0
2023-11-09 15:20:00,86.66,86.73,86.56,86.59,29443.0,81.97,82.0362,81.8754,81.9038,29443.0
2023-11-09 15:30:00,86.62,86.71,86.43,86.43,26854.0,81.9322,82.0173,81.7525,81.7525,26854.0
2023-11-09 15:40:00,86.45,86.45,86.28,86.28,49210.0,81.7714,81.7714,81.6106,81.6106,49210.0
2023-11-09 15:50:00,86.28,86.57,86.21,86.49,197065.0,81.6106,81.8849,81.5444,81.8092,197065.0
2023-11-10 09:30:00,87.49,87.64,87.05,87.53,27603.0,82.7551,82.897,82.3389,82.7929,27603.0
2023-11-10 09:40:00,87.55,88.26,87.52,88.25,68419.0,82.8119,83.4834,82.7835,83.474,68419.0
2023-11-10 09:50:00,88.3,88.64,87.72,87.83,43894.0,83.5213,83.8429,82.9727,83.0767,43894.0
2023-11-10 10:00:00,87.8,87.8,87.28,87.37,26126.0,83.0483,83.0483,82.5565,82.6416,26126.0
2023-11-10 10:10:00,87.36,87.6,87.16,87.33,36306.0,82.6321,82.8591,82.443,82.6038,36306.0
2023-11-10 10:20:00,87.32,87.47,87.2,87.3,37159.0,82.5943,82.7362,82.4808,82.5754,37159.0
2023-11-10 10:30:00,87.3,87.55,87.26,87.48,34472.0,82.5754,82.8119,82.5375,82.7456,34472.0
2023-11-10 10:40:00,87.51,87.79,87.44,87.78,40424.0,82.774,83.0389,82.7078,83.0294,40424.0
2023-11-10 10:50:00,87.76,87.87,87.67,87.8,22779.0,83.0105,83.1145,82.9254,83.0483,22779.0
2023-11-10 11:00:00,87.83,88.08,87.79,88.05,28710.0,83.0767,83.3132,83.0389,83.2848,28710.0
2023-11-10 11:10:00,88.05,88.26,88.05,88.13,44355.0,83.2848,83.4834,83.2848,83.3605,44355.0
2023-11-10 11:20:00,88.13,88.35,88.07,88.29,52148.0,83.3605,83.5686,83.3037,83.5118,52148.0
2023-11-10 11:30:00,88.29,88.35,88.07,88.22,20894.0,83.5118,83.5686,83.3037,83.4456,20894.0
2023-11-10 11:40:00,88.28,88.47,88.23,88.24,17006.0,83.5023,83.6821,83.4551,83.4645,17006.0
2023-11-10 11:50:00,88.26,88.45,88.24,88.43,7272.0,83.4834,83.6631,83.4645,83.6442,7272.0
2023-11-10 12:00:00,88.43,88.83,88.38,88.81,11949.0,83.6442,84.0226,83.5969,84.0037,11949.0
2023-11-10 12:10:00,88.82,88.89,88.76,88.88,13267.0,84.0131,84.0793,83.9564,84.0699,13267.0
2023-11-10 12:20:00,88.88,88.97,88.83,88.91,11233.0,84.0699,84.155,84.0226,84.0983,11233.0
2023-11-10 12:30:00,88.9,89.39,88.9,89.39,17980.0,84.0888,84.5523,84.0888,84.5523,17980.0
2023-11-10 12:40:00,89.42,89.77,89.41,89.56,25106.0,84.5807,84.9117,84.5712,84.7131,25106.0
2023-11-10 12:50:00,89.57,89.75,89.53,89.61,7384.0,84.7225,84.8928,84.6847,84.7604,7384.0
2023-11-10 13:00:00,89.65,89.7,89.55,89.66,12544.0,84.7982,84.8455,84.7036,84.8077,12544.0
2023-11-10 13:10:00,89.64,89.69,89.44,89.45,16858.0,84.7887,84.836,84.5996,84.609,16858.0
2023-11-10 13:20:00,89.42,89.72,89.42,89.61,12982.0,84.5807,84.8644,84.5807,84.7604,12982.0
2023-11-10 13:30:00,89.61,89.97,89.61,89.94,22454.0,84.7604,85.1009,84.7604,85.0725,22454.0
2023-11-10 13:40:00,89.97,90.02,89.68,89.78,39338.0,85.1009,85.1482,84.8266,84.9212,39338.0
2023-11-10 13:50:00,89.75,89.94,89.74,89.88,10988.0,84.8928,85.0725,84.8833,85.0158,10988.0
2023-11-10 14:00:00,89.91,89.96,89.81,89.91,16934.0,85.0441,85.0914,84.9495,85.0441,16934.0
2023-11-10 14:10:00,89.93,90.02,89.75,89.76,19021.0,85.0631,85.1482,84.8928,84.9023,19021.0
2023-11-10 14:20:00,89.77,89.93,89.77,89.92,11667.0,84.9117,85.0631,84.9117,85.0536,11667.0
2023-11-10 14:30:00,89.94,89.94,89.77,89.85,15044.0,85.0725,85.0725,84.9117,84.9874,15044.0
2023-11-10 14:40:00,89.85,89.91,89.76,89.84,12550.0,84.9874,85.0441,84.9023,84.9779,12550.0
2023-11-10 14:50:00,89.88,90.01,89.82,89.92,23088.0,85.0158,85.1387,84.959,85.0536,23088.0
2023-11-10 15:00:00,89.91,90.07,89.79,90.06,27971.0,85.0441,85.1955,84.9306,85.186,27971.0
2023-11-10 15:10:00,90.06,90.25,90.01,90.18,46932.0,85.186,85.3657,85.1387,85.2995,46932.0
2023-11-10 15:20:00,90.19,90.19,89.97,89.98,30643.0,85.309,85.309,85.1009,85.1103,30643.0
2023-11-10 15:30:00,89.96,90.11,89.95,90.04,34518.0,85.0914,85.2333,85.082,85.1671,34518.0
2023-11-10 15:40:00,90.04,90.14,90.01,90.09,71421.0,85.1671,85.2617,85.1387,85.2144,71421.0
2023-11-10 15:50:00,90.07,90.07,89.89,90.01,198808.0,85.1955,85.1955,85.0252,85.1387,198808.0
2023-11-13 09:30:00,89.09,89.66,88.85,89.1,91242.0,84.2685,84.8077,84.0415,84.278,91242.0
2023-11-13 09:40:00,89.03,89.41,88.78,88.78,113469.0,84.2118,84.5712,83.9753,83.9753,113469.0
2023-11-13 09:50:00,88.76,88.89,88.21,88.3,23039.0,83.9564,84.0793,83.4361,83.5213,23039.0
2023-11-13 10:00:00,88.2,88.37,87.96,88.35,19729.0,83.4267,83.5875,83.1997,83.5686,19729.0
2023-11-13 10:10:00,88.3,88.71,88.24,88.54,13058.0,83.5213,83.9091,83.4645,83.7483,13058.0
2023-11-13 10:20:00,88.55,88.6,88.25,88.31,21608.0,83.7577,83.805,83.474,83.5307,21608.0
2023-11-13 10:30:00,88.34,88.44,88.07,88.07,14648.0,83.5591,83.6537,83.3037,83.3037,14648.0
2023-11-13 10:40:00,88.11,88.41,88.1,88.25,16325.0,83.3415,83.6253,83.3321,83.474,16325.0
2023-11-13 10:50:00,88.2,88.66,88.19,88.64,18926.0,83.4267,83.8618,83.4172,83.8429,18926.0
2023-11-13 11:00:00,88.66,88.76,88.47,88.53,13107.0,83.8618,83.9564,83.6821,83.7388,13107.0
2023-11-13 11:10:00,88.52,88.74,88.44,88.68,12171.0,83.7294,83.9375,83.6537,83.8807,12171.0
2023-11-13 11:20:00,88.67,89.22,88.67,89.08,50040.0,83.8712,84.3915,83.8712,84.2591,50040.0
2023-11-13 11:30:00,89.08,89.17,88.9,89.06,14277.0,84.2591,84.3442,84.0888,84.2401,14277.0
2023-11-13 11:40:00,89.04,89.3,89.04,89.25,14660.0,84.2212,84.4671,84.2212,84.4199,14660.0
2023-11-13 11:50:00,89.32,89.35,89.06,89.14,21944.0,84.4861,84.5144,84.2401,84.3158,21944.0
2023-11-13 12:00:00,89.14,89.19,88.97,88.97,9398.0,84.3158,84.3631,84.155,84.155,9398.0
2023-11-13 12:10:00,88.93,88.97,88.73,88.74,9674.0,84.1172,84.155,83.928,83.9375,9674.0
2023-11-13 12:20:00,88.75,88.85,88.61,88.68,12949.0,83.9469,84.0415,83.8145,83.8807,12949.0
2023-11-13 12:30:00,88.6,88.66,88.55,88.63,6242.0,83.805,83.8618,83.7577,83.8334,6242.0
2023-11-13 12:40:00,88.62,88.66,88.35,88.36,6810.0,83.8239,83.8618,83.5686,83.578,6810.0
2023-11-13 12:50:00,88.39,88.45,88.34,88.4,6775.0,83.6064,83.6631,83.5591,83.6159,6775.0
2023-11-13 13:00:00,88.4,88.44,88.35,88.37,7778.0,83.6159,83.6537,83.5686,83.5875,7778.0
2023-11-13 13:10:00,88.36,88.6,88.36,88.55,5332.0,83.578,83.805,83.578,83.7577,5332.0
2023-11-13 13:20:00,88.52,88.61,88.37,88.4,8064.0,83.7294,83.8145,83.5875,83.6159,8064.0
2023-11-13 13:30:00,88.37,88.59,88.33,88.58,6694.0,83.5875,83.7956,83.5496,83.7861,6694.0
2023-11-13 13:40:00,88.52,88.73,88.52,88.68,9727.0,83.7294,83.928,83.7294,83.8807,9727.0
2023-11-13 13:50:00,88.66,88.68,88.55,88.63,6050.0,83.8618,83.8807,83.7577,83.8334,6050.0
2023-11-13 14:00:00,88.6,88.65,88.5,88.59,8589.0,83.805,83.8523,83.7104,83.7956,8589.0
2023-11-13 14:10:00,88.56,88.68,88.48,88.55,10182.0,83.7672,83.8807,83.6915,83.7577,10182.0
2023-11-13 14:20:00,88.54,88.7,88.52,88.7,6874.0,83.7483,83.8996,83.7294,83.8996,6874.0
2023-11-13 14:30:00,88.72,88.72,88.58,88.69,6536.0,83.9185,83.9185,83.7861,83.8902,6536.0
2023-11-13 14:40:00,88.7,88.87,88.7,88.81,7910.0,83.8996,84.0604,83.8996,84.0037,7910.0
2023-11-13 14:50:00,88.8,88.8,88.65,88.74,12561.0,83.9942,83.9942,83.8523,83.9375,12561.0
2023-11-13 15:00:00,88.75,88.76,88.54,88.55,10506.0,83.9469,83.9564,83.7483,83.7577,10506.0
2023-11-13 15:10:00,88.54,88.72,88.54,88.72,12234.0,83.7483,83.9185,83.7483,83.9185,12234.0
2023-11-13 15:20:00,88.72,88.84,88.65,88.74,14684.0,83.9185,84.032,83.8523,83.9375,14684.0
2023-11-13 15:30:00,88.73,88.93,88.73,88.91,19393.0,83.928,84.1172,83.928,84.0983,19393.0
2023-11-13 15:40:00,88.9,88.96,88.85,88.9,83559.0,84.0888,84.1455,84.0415,84.0888,83559.0
2023-11-13 15:50:00,88.92,89.0,88.69,88.87,183170.0,84.1077,84.1834,83.8902,84.0604,183170.0
2023-11-14 09:30:00,91.25,91.7,90.38,91.5,78689.0,86.3116,86.7373,85.4887,86.5481,78689.0
2023-11-14 09:40:00,91.56,92.27,91.51,91.98,53406.0,86.6048,87.2764,86.5575,87.0021,53406.0
2023-11-14 09:50:00,91.88,92.21,91.86,92.2,33442.0,86.9075,87.2197,86.8886,87.2102,33442.0
2023-11-14 10:00:00,92.17,92.79,92.16,92.45,23364.0,87.1818,87.7683,87.1724,87.4467,23364.0
2023-11-14 10:10:00,92.45,92.45,92.15,92.22,27355.0,87.4467,87.4467,87.1629,87.2291,27355.0
2023-11-14 10:20:00,92.23,92.65,92.19,92.65,22625.0,87.2386,87.6358,87.2007,87.6358,22625.0
2023-11-14 10:30:00,92.58,92.77,92.52,92.77,19586.0,87.5696,87.7494,87.5129,87.7494,19586.0
2023-11-14 10:40:00,92.77,93.14,92.75,93.03,35535.0,87.7494,88.0993,87.7304,87.9953,35535.0
2023-11-14 10:50:00,93.02,93.23,92.98,93.05,17371.0,87.9858,88.1845,87.948,88.0142,17371.0
2023-11-14 11:00:00,93.02,93.06,92.71,92.71,31230.0,87.9858,88.0237,87.6926,87.6926,31230.0
2023-11-14 11:10:00,92.72,92.83,92.61,92.74,16036.0,87.7021,87.8061,87.598,87.721,16036.0
2023-11-14 11:20:00,92.71,92.9,92.6,92.79,12451.0,87.6926,87.8723,87.5886,87.7683,12451.0
2023-11-14 11:30:00,92.77,92.78,92.57,92.62,9161.0,87.7494,87.7588,87.5602,87.6075,9161.0
2023-11-14 11:40:00,92.59,92.73,92.46,92.63,15620.0,87.5791,87.7115,87.4561,87.6169,15620.0
2023-11-14 11:50:00,92.57,92.73,92.48,92.7,6724.0,87.5602,87.7115,87.475,87.6831,6724.0
2023-11-14 12:00:00,92.71,92.74,92.52,92.55,13310.0,87.6926,87.721,87.5129,87.5413,13310.0
2023-11-14 12:10:00,92.57,92.73,92.47,92.73,5695.0,87.5602,87.7115,87.4656,87.7115,5695.0
2023-11-14 12:20:00,92.69,92.72,92.53,92.63,10640.0,87.6737,87.7021,87.5223,87.6169,10640.0
2023-11-14 12:30:00,92.66,92.86,92.66,92.86,7091.0,87.6453,87.8345,87.6453,87.8345,7091.0
2023-11-14 12:40:00,92.87,93.04,92.77,92.81,18143.0,87.8439,88.0047,87.7494,87.7872,18143.0
2023-11-14 12:50:00,92.84,92.96,92.78,92.95,5950.0,87.8156,87.9291,87.7588,87.9196,5950.0
2023-11-14 13:00:00,92.94,92.94,92.76,92.79,13408.0,87.9102,87.9102,87.7399,87.7683,13408.0
2023-11-14 13:10:00,92.78,92.83,92.71,92.73,5344.0,87.7588,87.8061,87.6926,87.7115,5344.0
2023-11-14 13:20:00,92.72,92.88,92.7,92.88,10271.0,87.7021,87.8534,87.6831,87.8534,10271.0
2023-11-14 13:30:00,92.91,93.06,92.88,93.03,10137.0,87.8818,88.0237,87.8534,87.9953,10137.0
2023-11-14 13:40:00,93.08,93.14,93.0,93.09,16263.0,88.0426,88.0993,87.9669,88.052,16263.0
2023-11-14 13:50:00,93.12,93.16,93.01,93.04,15747.0,88.0804,88.1182,87.9764,88.0047,15747.0
2023-11-14 14:00:00,93.01,93.01,92.66,92.73,16851.0,87.9764,87.9764,87.6453,87.7115,16851.0
2023-11-14 14:10:00,92.74,92.8,92.66,92.69,10051.0,87.721,87.7777,87.6453,87.6737,10051.0
2023-11-14 14:20:00,92.68,92.69,92.57,92.6,13239.0,87.6642,87.6737,87.5602,87.5886,13239.0
2023-11-14 14:30:00,92.62,92.78,92.59,92.67,16221.0,87.6075,87.7588,87.5791,87.6548,16221.0
2023-11-14 14:40:00,92.66,92.75,92.64,92.72,12172.0,87.6453,87.7304,87.6264,87.7021,12172.0
2023-11-14 14:50:00,92.7,92.87,92.68,92.73,19247.0,87.6831,87.8439,87.6642,87.7115,19247.0
2023-11-14 15:00:00,92.76,93.02,92.72,92.99,59874.0,87.7399,87.9858,87.7021,87.9574,59874.0
2023-11-14 15:10:00,93.02,93.34,93.02,93.33,28782.0,87.9858,88.2885,87.9858,88.279,28782.0
2023-11-14 15:20:00,93.34,93.35,92.96,93.09,22742.0,88.2885,88.298,87.9291,88.052,22742.0
2023-11-14 15:30:00,93.07,93.22,93.03,93.12,46839.0,88.0331,88.175,87.9953,88.0804,46839.0
2023-11-14 15:40:00,93.12,93.14,92.97,93.01,56241.0,88.0804,88.0993,87.9385,87.9764,56241.0
2023-11-14 15:50:00,92.99,93.12,92.67,92.85,183619.0,87.9574,88.0804,87.6548,87.825,183619.0
2023-11-15 09:30:00,93.3,93.77,93.19,93.52,35869.0,88.2507,88.6952,88.1466,88.4588,35869.0
2023-11-15 09:40:00,93.61,93.69,93.21,93.46,39609.0,88.5439,88.6196,88.1655,88.402,39609.0
2023-11-15 09:50:00,93.45,93.48,93.02,93.13,14724.0,88.3926,88.4209,87.9858,88.0899,14724.0
2023-11-15 10:00:00,93.18,93.6,93.18,93.6,19160.0,88.1372,88.5344,88.1372,88.5344,19160.0
2023-11-15 10:10:00,93.61,93.94,93.55,93.91,31742.0,88.5439,88.856,88.4871,88.8277,31742.0
2023-11-15 10:20:00,93.89,94.43,93.88,94.24,32409.0,88.8087,89.3195,88.7993,89.1398,32409.0
2023-11-15 10:30:00,94.27,94.43,94.06,94.39,27139.0,89.1682,89.3195,88.9695,89.2817,27139.0
2023-11-15 10:40:00,94.39,94.67,94.38,94.58,21050.0,89.2817,89.5465,89.2722,89.4614,21050.0
2023-11-15 10:50:00,94.59,94.66,94.4,94.45,24443.0,89.4709,89.5371,89.2911,89.3384,24443.0
2023-11-15 11:00:00,94.44,94.51,94.14,94.19,24718.0,89.329,89.3952,89.0452,89.0925,24718.0
2023-11-15 11:10:00,94.19,94.26,93.85,93.97,21669.0,89.0925,89.1587,88.7709,88.8844,21669.0
2023-11-15 11:20:00,94.0,94.22,93.91,94.18,18583.0,88.9128,89.1209,88.8277,89.083,18583.0
2023-11-15 11:30:00,94.15,94.16,93.79,93.88,10266.0,89.0547,89.0641,88.7142,88.7993,10266.0
2023-11-15 11:40:00,93.75,93.88,93.59,93.88,23165.0,88.6763,88.7993,88.525,88.7993,23165.0
2023-11-15 11:50:00,93.84,93.89,93.65,93.7,6956.0,88.7614,88.8087,88.5817,88.629,6956.0
2023-11-15 12:00:00,93.71,93.84,93.56,93.64,7245.0,88.6385,88.7614,88.4966,88.5723,7245.0
2023-11-15 12:10:00,93.62,93.62,93.47,93.47,15240.0,88.5534,88.5534,88.4115,88.4115,15240.0
2023-11-15 12:20:00,93.49,93.54,93.4,93.52,21947.0,88.4304,88.4777,88.3453,88.4588,21947.0
2023-11-15 12:30:00,93.56,94.07,93.5,94.06,7605.0,88.4966,88.979,88.4398,88.9695,7605.0
2023-11-15 12:40:00,94.08,94.08,93.97,94.06,4226.0,88.9885,88.9885,88.8844,88.9695,4226.0
2023-11-15 12:50:00,94.05,94.05,93.76,93.76,6214.0,88.9601,88.9601,88.6858,88.6858,6214.0
2023-11-15 13:00:00,93.79,93.83,93.51,93.58,4588.0,88.7142,88.752,88.4493,88.5155,4588.0
2023-11-15 13:10:00,93.5,93.59,93.33,93.57,7966.0,88.4398,88.525,88.279,88.5061,7966.0
2023-11-15 13:20:00,93.55,93.74,93.54,93.7,8296.0,88.4871,88.6669,88.4777,88.629,8296.0
2023-11-15 13:30:00,93.71,93.92,93.7,93.92,5279.0,88.6385,88.8371,88.629,88.8371,5279.0
2023-11-15 13:40:00,93.94,93.97,93.87,93.87,7672.0,88.856,88.8844,88.7898,88.7898,7672.0
2023-11-15 13:50:00,93.84,93.88,93.76,93.8,4778.0,88.7614,88.7993,88.6858,88.7236,4778.0
2023-11-15 14:00:00,93.82,93.94,93.82,93.84,5741.0,88.7425,88.856,88.7425,88.7614,5741.0
2023-11-15 14:10:00,93.83,93.85,93.57,93.63,8234.0,88.752,88.7709,88.5061,88.5628,8234.0
2023-11-15 14:20:00,93.64,93.79,93.52,93.79,4546.0,88.5723,88.7142,88.4588,88.7142,4546.0
2023-11-15 14:30:00,93.79,93.96,93.78,93.9,6077.0,88.7142,88.875,88.7047,88.8182,6077.0
2023-11-15 14:40:00,93.9,93.97,93.76,93.8,7336.0,88.8182,88.8844,88.6858,88.7236,7336.0
2023-11-15 14:50:00,93.82,93.86,93.75,93.86,7287.0,88.7425,88.7804,88.6763,88.7804,7287.0
2023-11-15 15:00:00,93.82,93.86,93.74,93.82,7596.0,88.7425,88.7804,88.6669,88.7425,7596.0
2023-11-15 15:10:00,93.82,93.94,93.82,93.93,8122.0,88.7425,88.856,88.7425,88.8466,8122.0
2023-11-15 15:20:00,93.92,93.92,93.68,93.76,12410.0,88.8371,88.8371,88.6101,88.6858,12410.0
2023-11-15 15:30:00,93.75,93.88,93.71,93.81,12491.0,88.6763,88.7993,88.6385,88.7331,12491.0
2023-11-15 15:40:00,93.84,93.85,93.57,93.57,17360.0,88.7614,88.7709,88.5061,88.5061,17360.0
2023-11-15 15:50:00,93.57,94.07,93.52,94.07,134998.0,88.5061,88.979,88.4588,88.979,134998.0
2023-11-16 09:30:00,93.78,94.06,93.56,94.05,19298.0,88.7047,88.9695,88.4966,88.9601,19298.0
2023-11-16 09:40:00,94.05,94.05,93.8,93.84,8509.0,88.9601,88.9601,88.7236,88.7614,8509.0
2023-11-16 09:50:00,93.86,93.93,93.34,93.42,8163.0,88.7804,88.8466,88.2885,88.3642,8163.0
2023-11-16 10:00:00,93.46,93.53,93.33,93.35,12778.0,88.402,88.4682,88.279,88.298,12778.0
2023-11-16 10:10:00,93.33,93.41,92.95,92.95,18178.0,88.279,88.3547,87.9196,87.9196,18178.0
2023-11-16 10:20:00,92.94,93.24,92.89,93.06,12660.0,87.9102,88.1939,87.8629,88.0237,12660.0
2023-11-16 10:30:00,93.1,93.26,92.94,93.0,10534.0,88.0615,88.2128,87.9102,87.9669,10534.0
2023-11-16 10:40:00,93.05,93.2,92.86,93.19,10683.0,88.0142,88.1561,87.8345,88.1466,10683.0
2023-11-16 10:50:00,93.22,93.23,92.92,92.98,11634.0,88.175,88.1845,87.8912,87.948,11634.0
2023-11-16 11:00:00,92.98,93.27,92.9,93.17,7032.0,87.948,88.2223,87.8723,88.1277,7032.0
2023-11-16 11:10:00,93.11,93.26,92.83,92.86,9596.0,88.071,88.2128,87.8061,87.8345,9596.0
2023-11-16 11:20:00,92.84,92.93,92.8,92.83,14191.0,87.8156,87.9007,87.7777,87.8061,14191.0
2023-11-16 11:30:00,92.83,92.85,92.6,92.66,13942.0,87.8061,87.825,87.5886,87.6453,13942.0
2023-11-16 11:40:00,92.69,92.7,92.47,92.62,10515.0,87.6737,87.6831,87.4656,87.6075,10515.0
2023-11-16 11:50:00,92.61,92.72,92.47,92.59,13913.0,87.598,87.7021,87.4656,87.5791,13913.0
2023-11-16 12:00:00,92.56,92.78,92.55,92.73,8739.0,87.5507,87.7588,87.5413,87.7115,8739.0
2023-11-16 12:10:00,92.73,92.87,92.71,92.77,15175.0,87.7115,87.8439,87.6926,87.7494,15175.0
2023-11-16 12:20:00,92.77,92.84,92.73,92.8,13512.0,87.7494,87.8156,87.7115,87.7777,13512.0
2023-11-16 12:30:00,92.81,92.96,92.8,92.96,12493.0,87.7872,87.9291,87.7777,87.9291,12493.0
2023-11-16 12:40:00,93.0,93.04,92.87,92.91,9028.0,87.9669,88.0047,87.8439,87.8818,9028.0
2023-11-16 12:50:00,92.89,92.89,92.73,92.83,10159.0,87.8629,87.8629,87.7115,87.8061,10159.0
2023-11-16 13:00:00,92.85,92.87,92.66,92.68,11334.0,87.825,87.8439,87.6453,87.6642,11334.0
2023-11-16 13:10:00,92.69,92.77,92.67,92.77,10616.0,87.6737,87.7494,87.6548,87.7494,10616.0
2023-11-16 13:20:00,92.77,92.9,92.66,92.77,37261.0,87.7494,87.8723,87.6453,87.7494,37261.0
2023-11-16 13:30:00,92.79,92.86,92.7,92.76,16019.0,87.7683,87.8345,87.6831,87.7399,16019.0
2023-11-16 13:40:00,92.77,92.78,92.6,92.64,7606.0,87.7494,87.7588,87.5886,87.6264,7606.0
2023-11-16 13:50:00,92.64,92.77,92.64,92.7,8938.0,87.6264,87.7494,87.6264,87.6831,8938.0
2023-11-16 14:00:00,92.78,92.92,92.74,92.91,65223.0,87.7588,87.8912,87.721,87.8818,65223.0
2023-11-16 14:10:00,92.91,93.18,92.9,92.98,136479.0,87.8818,88.1372,87.8723,87.948,136479.0
2023-11-16 14:20:00,92.96,92.99,92.84,92.94,6882.0,87.9291,87.9574,87.8156,87.9102,6882.0
2023-11-16 14:30:00,92.93,93.17,92.9,93.12,14257.0,87.9007,88.1277,87.8723,88.0804,14257.0
2023-11-16 14:40:00,93.13,93.3,93.13,93.23,10015.0,88.0899,88.2507,88.0899,88.1845,10015.0
2023-11-16 14:50:00,93.28,93.33,93.03,93.16,40484.0,88.2318,88.279,87.9953,88.1182,40484.0
2023-11-16 15:00:00,93.2,93.25,93.13,93.22,17585.0,88.1561,88.2034,88.0899,88.175,17585.0
2023-11-16 15:10:00,93.22,93.27,93.15,93.22,21801.0,88.175,88.2223,88.1088,88.175,21801.0
2023-11-16 15:20:00,93.23,93.33,93.2,93.25,58929.0,88.1845,88.279,88.1561,88.2034,58929.0
2023-11-16 15:30:00,93.21,93.35,93.18,93.34,47036.0,88.1655,88.298,88.1372,88.2885,47036.0
2023-11-16 15:40:00,93.34,93.39,93.29,93.34,41817.0,88.2885,88.3358,88.2412,88.2885,41817.0
2023-11-16 15:50:00,93.35,93.44,93.28,93.41,204657.0,88.298,88.3831,88.2318,88.3547,204657.0
2023-11-17 09:30:00,94.04,94.1,93.35,93.39,54161.0,88.9506,89.0074,88.298,88.3358,54161.0
2023-11-17 09:40:00,93.58,93.65,93.37,93.63,17592.0,88.5155,88.5817,88.3169,88.5628,17592.0
2023-11-17 09:50:00,93.59,93.8,93.35,93.75,9980.0,88.525,88.7236,88.298,88.6763,9980.0
2023-11-17 10:00:00,93.73,93.82,93.36,93.47,36014.0,88.6574,88.7425,88.3074,88.4115,36014.0
2023-11-17 10:10:00,93.47,93.69,93.14,93.63,15508.0,88.4115,88.6196,88.0993,88.5628,15508.0
2023-11-17 10:20:00,93.65,93.73,93.52,93.6,9894.0,88.5817,88.6574,88.4588,88.5344,9894.0
2023-11-17 10:30:00,93.58,93.72,93.5,93.69,6931.0,88.5155,88.6479,88.4398,88.6196,6931.0
2023-11-17 10:40:00,93.67,93.74,93.53,93.53,4987.0,88.6006,88.6669,88.4682,88.4682,4987.0
2023-11-17 10:50:00,93.55,93.68,93.53,93.53,4210.0,88.4871,88.6101,88.4682,88.4682,4210.0
2023-11-17 11:00:00,93.53,93.58,93.38,93.58,33802.0,88.4682,88.5155,88.3263,88.5155,33802.0
2023-11-17 11:10:00,93.49,93.65,93.47,93.51,3081.0,88.4304,88.5817,88.4115,88.4493,3081.0
2023-11-17 11:20:00,93.44,93.52,93.33,93.37,3715.0,88.3831,88.4588,88.279,88.3169,3715.0
2023-11-17 11:30:00,93.35,93.47,93.33,93.4,12371.0,88.298,88.4115,88.279,88.3453,12371.0
2023-11-17 11:40:00,93.39,93.54,93.38,93.54,11721.0,88.3358,88.4777,88.3263,88.4777,11721.0
2023-11-17 11:50:00,93.56,93.65,93.52,93.65,4501.0,88.4966,88.5817,88.4588,88.5817,4501.0
2023-11-17 12:00:00,93.67,93.88,93.61,93.77,13669.0,88.6006,88.7993,88.5439,88.6952,13669.0
2023-11-17 12:10:00,93.75,93.82,93.7,93.79,6152.0,88.6763,88.7425,88.629,88.7142,6152.0
2023-11-17 12:20:00,93.73,93.8,93.69,93.7,3931.0,88.6574,88.7236,88.6196,88.629,3931.0
2023-11-17 12:30:00,93.73,93.77,93.67,93.68,3804.0,88.6574,88.6952,88.6006,88.6101,3804.0
2023-11-17 12:40:00,93.7,93.8,93.69,93.75,7357.0,88.629,88.7236,88.6196,88.6763,7357.0
2023-11-17 12:50:00,93.76,93.85,93.76,93.81,8706.0,88.6858,88.7709,88.6858,88.7331,8706.0
2023-11-17 13:00:00,93.86,94.06,93.84,94.0,7760.0,88.7804,88.9695,88.7614,88.9128,7760.0
2023-11-17 13:10:00,94.0,94.15,93.94,93.94,8630.0,88.9128,89.0547,88.856,88.856,8630.0
2023-11-17 13:20:00,93.97,93.99,93.8,93.8,7099.0,88.8844,88.9033,88.7236,88.7236,7099.0
2023-11-17 13:30:00,93.83,93.88,93.81,93.84,9228.0,88.752,88.7993,88.7331,88.7614,9228.0
2023-11-17 13:40:00,93.84,93.88,93.79,93.81,6314.0,88.7614,88.7993,88.7142,88.7331,6314.0
2023-11-17 13:50:00,93.78,93.81,93.68,93.81,5342.0,88.7047,88.7331,88.6101,88.7331,5342.0
2023-11-17 14:00:00,93.84,94.06,93.82,94.03,17501.0,88.7614,88.9695,88.7425,88.9412,17501.0
2023-11-17 14:10:00,94.02,94.03,93.83,93.84,6386.0,88.9317,88.9412,88.752,88.7614,6386.0
2023-11-17 14:20:00,93.84,93.92,93.77,93.87,12582.0,88.7614,88.8371,88.6952,88.7898,12582.0
2023-11-17 14:30:00,93.87,93.97,93.84,93.91,7342.0,88.7898,88.8844,88.7614,88.8277,7342.0
2023-11-17 14:40:00,93.92,93.97,93.9,93.93,9673.0,88.8371,88.8844,88.8182,88.8466,9673.0
2023-11-17 14:50:00,93.92,93.93,93.85,93.92,6530.0,88.8371,88.8466,88.7709,88.8371,6530.0
2023-11-17 15:00:00,93.91,93.98,93.89,93.97,12105.0,88.8277,88.8939,88.8087,88.8844,12105.0
2023-11-17 15:10:00,93.96,94.03,93.95,94.01,14405.0,88.875,88.9412,88.8655,88.9222,14405.0
2023-11-17 15:20:00,94.0,94.13,93.98,94.06,15026.0,88.9128,89.0357,88.8939,88.9695,15026.0
2023-11-17 15:30:00,94.06,94.06,93.87,93.94,27259.0,88.9695,88.9695,88.7898,88.856,27259.0
2023-11-17 15:40:00,93.95,94.03,93.92,93.93,20403.0,88.8655,88.9412,88.8371,88.8466,20403.0
2023-11-17 15:50:00,93.93,94.23,93.93,94.23,114789.0,88.8466,89.1303,88.8466,89.1303,114789.0
2023-11-20 09:30:00,93.43,93.65,93.19,93.65,24814.0,89.0079,89.2175,88.7793,89.2175,24814.0
2023-11-20 09:40:00,93.59,93.7,93.49,93.53,7306.0,89.1604,89.2652,89.0651,89.1032,7306.0
2023-11-20 09:50:00,93.56,94.02,93.51,94.0,11302.0,89.1318,89.57,89.0842,89.551,11302.0
2023-11-20 10:00:00,93.99,94.09,93.85,94.01,11921.0,89.5414,89.6367,89.4081,89.5605,11921.0
2023-11-20 10:10:00,94.0,94.29,94.0,94.29,12402.0,89.551,89.8272,89.551,89.8272,12402.0
2023-11-20 10:20:00,94.25,94.25,93.95,94.18,14975.0,89.7891,89.7891,89.5033,89.7224,14975.0
2023-11-20 10:30:00,94.15,94.17,94.0,94.12,9358.0,89.6939,89.7129,89.551,89.6653,9358.0
2023-11-20 10:40:00,94.15,94.19,94.03,94.08,7398.0,89.6939,89.732,89.5795,89.6272,7398.0
2023-11-20 10:50:00,94.05,94.31,94.04,94.24,12979.0,89.5986,89.8463,89.5891,89.7796,12979.0
2023-11-20 11:00:00,94.26,94.45,94.26,94.41,5160.0,89.7987,89.9797,89.7987,89.9416,5160.0
2023-11-20 11:10:00,94.39,94.53,94.37,94.44,7446.0,89.9225,90.0559,89.9034,89.9701,7446.0
2023-11-20 11:20:00,94.41,94.59,94.38,94.5,8286.0,89.9416,90.113,89.913,90.0273,8286.0
2023-11-20 11:30:00,94.52,94.57,94.43,94.44,10267.0,90.0463,90.094,89.9606,89.9701,10267.0
2023-11-20 11:40:00,94.46,94.54,94.37,94.52,8204.0,89.9892,90.0654,89.9034,90.0463,8204.0
2023-11-20 11:50:00,94.53,94.6,94.44,94.45,6276.0,90.0559,90.1226,89.9701,89.9797,6276.0
2023-11-20 12:00:00,94.41,94.46,94.3,94.41,7717.0,89.9416,89.9892,89.8368,89.9416,7717.0
2023-11-20 12:10:00,94.4,94.54,94.38,94.4,5127.0,89.932,90.0654,89.913,89.932,5127.0
2023-11-20 12:20:00,94.44,94.46,94.33,94.33,7161.0,89.9701,89.9892,89.8653,89.8653,7161.0
2023-11-20 12:30:00,94.33,94.44,94.3,94.39,6503.0,89.8653,89.9701,89.8368,89.9225,6503.0
2023-11-20 12:40:00,94.41,94.43,94.28,94.35,5947.0,89.9416,89.9606,89.8177,89.8844,5947.0
2023-11-20 12:50:00,94.31,94.42,94.31,94.42,4170.0,89.8463,89.9511,89.8463,89.9511,4170.0
2023-11-20 13:00:00,94.37,94.77,94.34,94.69,8396.0,89.9034,90.2845,89.8749,90.2083,8396.0
2023-11-20 13:10:00,94.68,94.68,94.51,94.63,7283.0,90.1988,90.1988,90.0368,90.1511,7283.0
2023-11-20 13:20:00,94.64,94.86,94.64,94.79,10266.0,90.1607,90.3703,90.1607,90.3036,10266.0
2023-11-20 13:30:00,94.79,94.88,94.7,94.86,26788.0,90.3036,90.3893,90.2178,90.3703,26788.0
2023-11-20 13:40:00,94.83,94.97,94.83,94.91,6581.0,90.3417,90.4751,90.3417,90.4179,6581.0
2023-11-20 13:50:00,94.91,95.06,94.89,95.04,19204.0,90.4179,90.5608,90.3988,90.5417,19204.0
2023-11-20 14:00:00,95.05,95.17,94.99,95.04,11335.0,90.5513,90.6656,90.4941,90.5417,11335.0
2023-11-20 14:10:00,94.98,95.02,94.73,94.77,15516.0,90.4846,90.5227,90.2464,90.2845,15516.0
2023-11-20 14:20:00,94.76,94.88,94.7,94.72,19551.0,90.275,90.3893,90.2178,90.2369,19551.0
2023-11-20 14:30:00,94.72,94.9,94.7,94.89,11448.0,90.2369,90.4084,90.2178,90.3988,11448.0
2023-11-20 14:40:00,94.88,95.04,94.85,94.9,14855.0,90.3893,90.5417,90.3607,90.4084,14855.0
2023-11-20 14:50:00,94.91,94.96,94.83,94.93,7813.0,90.4179,90.4655,90.3417,90.4369,7813.0
2023-11-20 15:00:00,94.95,95.14,94.9,95.09,30032.0,90.456,90.637,90.4084,90.5894,30032.0
2023-11-20 15:10:00,95.08,95.22,95.07,95.21,18111.0,90.5798,90.7132,90.5703,90.7037,18111.0
2023-11-20 15:20:00,95.22,95.22,94.93,95.04,24908.0,90.7132,90.7132,90.4369,90.5417,24908.0
2023-11-20 15:30:00,95.03,95.1,94.89,95.09,53533.0,90.5322,90.5989,90.3988,90.5894,53533.0
2023-11-20 15:40:00,95.1,95.1,94.77,94.89,65664.0,90.5989,90.5989,90.2845,90.3988,65664.0
2023-11-20 15:50:00,94.85,94.92,94.65,94.76,138517.0,90.3607,90.4274,90.1702,90.275,138517.0
2023-11-21 09:30:00,93.81,93.85,93.38,93.7,42728.0,89.37,89.4081,88.9603,89.2652,42728.0
2023-11-21 09:40:00,93.62,93.89,93.4,93.48,32340.0,89.1889,89.4462,88.9794,89.0556,32340.0
2023-11-21 09:50:00,93.42,93.71,93.33,93.62,25992.0,88.9984,89.2747,88.9127,89.1889,25992.0
2023-11-21 10:00:00,93.63,93.76,93.57,93.76,11899.0,89.1985,89.3223,89.1413,89.3223,11899.0
2023-11-21 10:10:00,93.77,94.2,93.76,94.1,15926.0,89.3318,89.7415,89.3223,89.6462,15926.0
2023-11-21 10:20:00,94.17,94.18,93.77,93.82,9698.0,89.7129,89.7224,89.3318,89.3795,9698.0
2023-11-21 10:30:00,93.76,93.8,93.53,93.7,14565.0,89.3223,89.3604,89.1032,89.2652,14565.0
2023-11-21 10:40:00,93.69,93.87,93.57,93.7,22769.0,89.2556,89.4271,89.1413,89.2652,22769.0
2023-11-21 10:50:00,93.67,93.76,93.63,93.7,35462.0,89.2366,89.3223,89.1985,89.2652,35462.0
2023-11-21 11:00:00,93.65,93.77,93.64,93.72,11125.0,89.2175,89.3318,89.208,89.2842,11125.0
2023-11-21 11:10:00,93.68,93.85,93.67,93.73,15391.0,89.2461,89.4081,89.2366,89.2937,15391.0
2023-11-21 11:20:00,93.71,93.72,93.61,93.65,7129.0,89.2747,89.2842,89.1794,89.2175,7129.0
2023-11-21 11:30:00,93.65,93.71,93.6,93.61,5421.0,89.2175,89.2747,89.1699,89.1794,5421.0
2023-11-21 11:40:00,93.6,93.66,93.53,93.6,20506.0,89.1699,89.2271,89.1032,89.1699,20506.0
2023-11-21 11:50:00,93.58,93.69,93.55,93.66,10067.0,89.1508,89.2556,89.1223,89.2271,10067.0
2023-11-21 12:00:00,93.62,93.63,93.54,93.56,6428.0,89.1889,89.1985,89.1127,89.1318,6428.0
2023-11-21 12:10:00,93.58,93.65,93.53,93.6,10414.0,89.1508,89.2175,89.1032,89.1699,10414.0
2023-11-21 12:20:00,93.6,93.66,93.58,93.63,11078.0,89.1699,89.2271,89.1508,89.1985,11078.0
2023-11-21 12:30:00,93.62,93.64,93.54,93.63,9944.0,89.1889,89.208,89.1127,89.1985,9944.0
2023-11-21 12:40:00,93.65,93.76,93.57,93.76,5958.0,89.2175,89.3223,89.1413,89.3223,5958.0
2023-11-21 12:50:00,93.77,93.85,93.75,93.82,8174.0,89.3318,89.4081,89.3128,89.3795,8174.0
2023-11-21 13:00:00,93.82,93.82,93.51,93.59,19458.0,89.3795,89.3795,89.0842,89.1604,19458.0
2023-11-21 13:10:00,93.58,93.61,93.48,93.49,11799.0,89.1508,89.1794,89.0556,89.0651,11799.0
2023-11-21 13:20:00,93.49,93.5,93.36,93.42,11562.0,89.0651,89.0746,88.9413,88.9984,11562.0
2023-11-21 13:30:00,93.4,93.58,93.39,93.49,8221.0,88.9794,89.1508,88.9698,89.0651,8221.0
2023-11-21 13:40:00,93.49,93.52,93.4,93.45,6326.0,89.0651,89.0937,88.9794,89.027,6326.0
2023-11-21 13:50:00,93.47,93.59,93.46,93.52,7143.0,89.046,89.1604,89.0365,89.0937,7143.0
2023-11-21 14:00:00,93.53,93.58,93.37,93.37,20980.0,89.1032,89.1508,88.9508,88.9508,20980.0
2023-11-21 14:10:00,93.33,93.58,93.3,93.5,13328.0,88.9127,89.1508,88.8841,89.0746,13328.0
2023-11-21 14:20:00,93.51,93.64,93.48,93.64,10298.0,89.0842,89.208,89.0556,89.208,10298.0
2023-11-21 14:30:00,93.62,93.7,93.59,93.69,5896.0,89.1889,89.2652,89.1604,89.2556,5896.0
2023-11-21 14:40:00,93.71,93.74,93.6,93.65,7144.0,89.2747,89.3033,89.1699,89.2175,7144.0
2023-11-21 14:50:00,93.66,93.79,93.62,93.79,9270.0,89.2271,89.3509,89.1889,89.3509,9270.0
2023-11-21 15:00:00,93.81,93.86,93.54,93.61,20886.0,89.37,89.4176,89.1127,89.1794,20886.0
2023-11-21 15:10:00,93.59,93.7,93.58,93.68,12199.0,89.1604,89.2652,89.1508,89.2461,12199.0
2023-11-21 15:20:00,93.7,93.9,93.65,93.87,18519.0,89.2652,89.4557,89.2175,89.4271,18519.0
2023-11-21 15:30:00,93.87,93.88,93.64,93.75,17459.0,89.4271,89.4366,89.208,89.3128,17459.0
2023-11-21 15:40:00,93.73,93.73,93.58,93.59,39705.0,89.2937,89.2937,89.1508,89.1604,39705.0
2023-11-21 15:50:00,93.6,93.77,93.58,93.68,120759.0,89.1699,89.3318,89.1508,89.2461,120759.0
2023-11-22 09:30:00,94.76,95.42,94.75,94.97,29040.0,90.275,90.9038,90.2655,90.4751,29040.0
2023-11-22 09:40:00,94.95,94.95,94.5,94.76,9355.0,90.456,90.456,90.0273,90.275,9355.0
2023-11-22 09:50:00,94.83,94.83,94.45,94.71,7331.0,90.3417,90.3417,89.9797,90.2274,7331.0
2023-11-22 10:00:00,94.69,94.69,94.25,94.28,15528.0,90.2083,90.2083,89.7891,89.8177,15528.0
2023-11-22 10:10:00,94.26,94.48,94.22,94.43,4358.0,89.7987,90.0082,89.7605,89.9606,4358.0
2023-11-22 10:20:00,94.38,94.78,94.37,94.7,5859.0,89.913,90.294,89.9034,90.2178,5859.0
2023-11-22 10:30:00,94.7,94.98,94.67,94.98,15253.0,90.2178,90.4846,90.1892,90.4846,15253.0
2023-11-22 10:40:00,94.93,95.04,94.71,94.75,18504.0,90.4369,90.5417,90.2274,90.2655,18504.0
2023-11-22 10:50:00,94.76,94.89,94.69,94.89,15491.0,90.275,90.3988,90.2083,90.3988,15491.0
2023-11-22 11:00:00,94.84,95.07,94.81,94.99,16802.0,90.3512,90.5703,90.3226,90.4941,16802.0
2023-11-22 11:10:00,94.96,95.14,94.93,95.07,8546.0,90.4655,90.637,90.4369,90.5703,8546.0
2023-11-22 11:20:00,95.07,95.17,95.01,95.09,5402.0,90.5703,90.6656,90.5132,90.5894,5402.0
2023-11-22 11:30:00,95.11,95.27,95.09,95.17,17171.0,90.6084,90.7609,90.5894,90.6656,17171.0
2023-11-22 11:40:00,95.18,95.42,95.18,95.31,10972.0,90.6751,90.9038,90.6751,90.799,10972.0
2023-11-22 11:50:00,95.32,95.59,95.28,95.59,10303.0,90.8085,91.0657,90.7704,91.0657,10303.0
2023-11-22 12:00:00,95.58,95.6,95.47,95.55,12784.0,91.0562,91.0752,90.9514,91.0276,12784.0
2023-11-22 12:10:00,95.59,95.65,95.43,95.49,11444.0,91.0657,91.1229,90.9133,90.9704,11444.0
2023-11-22 12:20:00,95.5,95.55,95.31,95.41,10689.0,90.98,91.0276,90.799,90.8942,10689.0
2023-11-22 12:30:00,95.38,95.43,95.22,95.25,10920.0,90.8656,90.9133,90.7132,90.7418,10920.0
2023-11-22 12:40:00,95.23,95.23,94.96,94.98,17220.0,90.7227,90.7227,90.4655,90.4846,17220.0
2023-11-22 12:50:00,94.98,95.05,94.89,94.95,11405.0,90.4846,90.5513,90.3988,90.456,11405.0
2023-11-22 13:00:00,94.94,95.03,94.9,95.0,17140.0,90.4465,90.5322,90.4084,90.5036,17140.0
2023-11-22 13:10:00,95.01,95.06,94.95,94.97,17499.0,90.5132,90.5608,90.456,90.4751,17499.0
2023-11-22 13:20:00,94.95,95.0,94.9,94.95,14937.0,90.456,90.5036,90.4084,90.456,14937.0
2023-11-22 13:30:00,94.95,95.06,94.94,94.96,10289.0,90.456,90.5608,90.4465,90.4655,10289.0
2023-11-22 13:40:00,94.97,95.07,94.94,94.97,14016.0,90.4751,90.5703,90.4465,90.4751,14016.0
2023-11-22 13:50:00,94.96,95.07,94.91,94.98,18792.0,90.4655,90.5703,90.4179,90.4846,18792.0
2023-11-22 14:00:00,94.99,95.07,94.96,95.02,6997.0,90.4941,90.5703,90.4655,90.5227,6997.0
2023-11-22 14:10:00,95.0,95.1,94.96,95.03,6932.0,90.5036,90.5989,90.4655,90.5322,6932.0
2023-11-22 14:20:00,95.02,95.03,94.85,94.88,6320.0,90.5227,90.5322,90.3607,90.3893,6320.0
2023-11-22 14:30:00,94.85,94.85,94.35,94.35,34858.0,90.3607,90.3607,89.8844,89.8844,34858.0
2023-11-22 14:40:00,94.35,94.58,94.32,94.58,9069.0,89.8844,90.1035,89.8558,90.1035,9069.0
2023-11-22 14:50:00,94.58,94.74,94.57,94.7,19389.0,90.1035,90.2559,90.094,90.2178,19389.0
2023-11-22 15:00:00,94.7,94.73,94.58,94.6,19724.0,90.2178,90.2464,90.1035,90.1226,19724.0
2023-11-22 15:10:00,94.59,94.77,94.59,94.7,13091.0,90.113,90.2845,90.113,90.2178,13091.0
2023-11-22 15:20:00,94.7,94.71,94.38,94.56,40174.0,90.2178,90.2274,89.913,90.0845,40174.0
2023-11-22 15:30:00,94.56,94.58,94.42,94.43,19296.0,90.0845,90.1035,89.9511,89.9606,19296.0
2023-11-22 15:40:00,94.45,94.51,94.29,94.39,32950.0,89.9797,90.0368,89.8272,89.9225,32950.0
2023-11-22 15:50:00,94.4,94.42,94.24,94.26,59022.0,89.932,89.9511,89.7796,89.7987,59022.0
2023-11-24 09:30:00,94.34,94.53,94.09,94.28,19623.0,89.8749,90.0559,89.6367,89.8177,19623.0
2023-11-24 09:40:00,94.3,94.74,94.3,94.74,5003.0,89.8368,90.2559,89.8368,90.2559,5003.0
2023-11-24 09:50:00,94.74,94.9,94.5,94.53,23146.0,90.2559,90.4084,90.0273,90.0559,23146.0
2023-11-24 10:00:00,94.52,94.75,94.52,94.62,9409.0,90.0463,90.2655,90.0463,90.1416,9409.0
2023-11-24 10:10:00,94.59,94.73,94.54,94.73,6405.0,90.113,90.2464,90.0654,90.2464,6405.0
2023-11-24 10:20:00,94.73,94.86,94.54,94.65,63209.0,90.2464,90.3703,90.0654,90.1702,63209.0
2023-11-24 10:30:00,94.62,94.9,94.62,94.84,14637.0,90.1416,90.4084,90.1416,90.3512,14637.0
2023-11-24 10:40:00,94.84,94.87,94.61,94.61,43830.0,90.3512,90.3798,90.1321,90.1321,43830.0
2023-11-24 10:50:00,94.56,94.74,94.41,94.7,41825.0,90.0845,90.2559,89.9416,90.2178,41825.0
2023-11-24 11:00:00,94.78,94.9,94.73,94.9,10980.0,90.294,90.4084,90.2464,90.4084,10980.0
2023-11-24 11:10:00,94.88,94.98,94.84,94.88,13231.0,90.3893,90.4846,90.3512,90.3893,13231.0
2023-11-24 11:20:00,94.89,95.03,94.78,94.8,10999.0,90.3988,90.5322,90.294,90.3131,10999.0
2023-11-24 11:30:00,94.83,94.88,94.79,94.8,9550.0,90.3417,90.3893,90.3036,90.3131,9550.0
2023-11-24 11:40:00,94.81,94.97,94.76,94.76,11981.0,90.3226,90.4751,90.275,90.275,11981.0
2023-11-24 11:50:00,94.77,94.87,94.73,94.81,6556.0,90.2845,90.3798,90.2464,90.3226,6556.0
2023-11-24 12:00:00,94.82,94.97,94.8,94.93,8302.0,90.3321,90.4751,90.3131,90.4369,8302.0
2023-11-24 12:10:00,94.93,94.98,94.82,94.84,40310.0,90.4369,90.4846,90.3321,90.3512,40310.0
2023-11-24 12:20:00,94.86,94.96,94.82,94.86,47310.0,90.3703,90.4655,90.3321,90.3703,47310.0
2023-11-24 12:30:00,94.88,95.09,94.77,95.08,20773.0,90.3893,90.5894,90.2845,90.5798,20773.0
2023-11-24 12:40:00,95.08,95.09,94.84,94.9,8363.0,90.5798,90.5894,90.3512,90.4084,8363.0
2023-11-24 12:50:00,94.9,94.98,94.7,94.9,43718.0,90.4084,90.4846,90.2178,90.4084,43718.0
2023-11-27 09:30:00,94.19,94.35,93.66,93.97,107068.0,89.732,89.8844,89.2271,89.5224,107068.0
2023-11-27 09:40:00,93.95,94.27,93.86,94.23,5200.0,89.5033,89.8082,89.4176,89.7701,5200.0
2023-11-27 09:50:00,94.28,94.44,94.18,94.24,7718.0,89.8177,89.9701,89.7224,89.7796,7718.0
2023-11-27 10:00:00,94.2,94.49,94.14,94.49,10669.0,89.7415,90.0178,89.6843,90.0178,10669.0
2023-11-27 10:10:00,94.52,94.57,94.37,94.45,4575.0,90.0463,90.094,89.9034,89.9797,4575.0
2023-11-27 10:20:00,94.45,94.51,94.3,94.47,6801.0,89.9797,90.0368,89.8368,89.9987,6801.0
2023-11-27 10:30:00,94.41,94.52,94.39,94.43,4473.0,89.9416,90.0463,89.9225,89.9606,4473.0
2023-11-27 10:40:00,94.46,94.8,94.46,94.8,6568.0,89.9892,90.3131,89.9892,90.3131,6568.0
2023-11-27 10:50:00,94.84,94.84,94.59,94.75,9240.0,90.3512,90.3512,90.113,90.2655,9240.0
2023-11-27 11:00:00,94.74,94.77,94.6,94.64,9514.0,90.2559,90.2845,90.1226,90.1607,9514.0
2023-11-27 11:10:00,94.67,94.77,94.58,94.73,18618.0,90.1892,90.2845,90.1035,90.2464,18618.0
2023-11-27 11:20:00,94.75,94.95,94.74,94.95,15246.0,90.2655,90.456,90.2559,90.456,15246.0
2023-11-27 11:30:00,94.94,94.94,94.85,94.91,9699.0,90.4465,90.4465,90.3607,90.4179,9699.0
2023-11-27 11:40:00,94.91,94.97,94.77,94.93,9675.0,90.4179,90.4751,90.2845,90.4369,9675.0
2023-11-27 11:50:00,94.9,95.0,94.79,94.9,10149.0,90.4084,90.5036,90.3036,90.4084,10149.0
2023-11-27 12:00:00,94.9,95.03,94.86,94.99,12420.0,90.4084,90.5322,90.3703,90.4941,12420.0
2023-11-27 12:10:00,95.0,95.02,94.85,94.87,8125.0,90.5036,90.5227,90.3607,90.3798,8125.0
2023-11-27 12:20:00,94.84,95.01,94.82,95.01,6086.0,90.3512,90.5132,90.3321,90.5132,6086.0
2023-11-27 12:30:00,95.01,95.14,94.97,95.11,12889.0,90.5132,90.637,90.4751,90.6084,12889.0
2023-11-27 12:40:00,95.11,95.12,94.98,95.08,6982.0,90.6084,90.618,90.4846,90.5798,6982.0
2023-11-27 12:50:00,95.09,95.12,95.02,95.06,4454.0,90.5894,90.618,90.5227,90.5608,4454.0
2023-11-27 13:00:00,95.06,95.28,95.03,95.23,8226.0,90.5608,90.7704,90.5322,90.7227,8226.0
2023-11-27 13:10:00,95.2,95.33,95.2,95.26,7240.0,90.6942,90.818,90.6942,90.7513,7240.0
2023-11-27 13:20:00,95.23,95.25,95.11,95.14,6449.0,90.7227,90.7418,90.6084,90.637,6449.0
2023-11-27 13:30:00,95.14,95.18,95.07,95.07,7980.0,90.637,90.6751,90.5703,90.5703,7980.0
2023-11-27 13:40:00,95.06,95.1,94.99,95.01,6439.0,90.5608,90.5989,90.4941,90.5132,6439.0
2023-11-27 13:50:00,95.0,95.06,94.99,95.05,5254.0,90.5036,90.5608,90.4941,90.5513,5254.0
2023-11-27 14:00:00,95.05,95.05,94.9,94.91,13500.0,90.5513,90.5513,90.4084,90.4179,13500.0
2023-11-27 14:10:00,94.92,95.0,94.85,94.85,4943.0,90.4274,90.5036,90.3607,90.3607,4943.0
2023-11-27 14:20:00,94.82,94.99,94.82,94.98,6846.0,90.3321,90.4941,90.3321,90.4846,6846.0
2023-11-27 14:30:00,94.95,95.07,94.91,94.96,12719.0,90.456,90.5703,90.4179,90.4655,12719.0
2023-11-27 14:40:00,94.92,94.97,94.78,94.91,12040.0,90.4274,90.4751,90.294,90.4179,12040.0
2023-11-27 14:50:00,94.92,95.0,94.89,95.0,15739.0,90.4274,90.5036,90.3988,90.5036,15739.0
2023-11-27 15:00:00,94.97,95.05,94.94,95.05,10217.0,90.4751,90.5513,90.4465,90.5513,10217.0
2023-11-27 15:10:00,95.06,95.08,94.96,95.01,11078.0,90.5608,90.5798,90.4655,90.5132,11078.0
2023-11-27 15:20:00,95.04,95.07,94.96,94.97,7805.0,90.5417,90.5703,90.4655,90.4751,7805.0
2023-11-27 15:30:00,94.96,95.0,94.9,94.98,20379.0,90.4655,90.5036,90.4084,90.4846,20379.0
2023-11-27 15:40:00,94.98,94.98,94.63,94.69,85871.0,90.4846,90.4846,90.1511,90.2083,85871.0
2023-11-27 15:50:00,94.67,94.81,94.55,94.63,172826.0,90.1892,90.3226,90.0749,90.1511,172826.0
2023-11-28 09:30:00,94.01,94.05,93.52,93.9,33036.0,89.5605,89.5986,89.0937,89.4557,33036.0
2023-11-28 09:40:00,93.9,94.0,93.74,94.0,9293.0,89.4557,89.551,89.3033,89.551,9293.0
2023-11-28 09:50:00,94.0,94.07,93.95,94.01,16120.0,89.551,89.6176,89.5033,89.5605,16120.0
2023-11-28 10:00:00,94.07,94.31,94.01,94.28,4274.0,89.6176,89.8463,89.5605,89.8177,4274.0
2023-11-28 10:10:00,94.26,94.38,94.19,94.29,3681.0,89.7987,89.913,89.732,89.8272,3681.0
2023-11-28 10:20:00,94.29,94.38,94.18,94.26,4989.0,89.8272,89.913,89.7224,89.7987,4989.0
2023-11-28 10:30:00,94.21,94.46,94.2,94.46,7757.0,89.751,89.9892,89.7415,89.9892,7757.0
2023-11-28 10:40:00,94.45,94.66,94.45,94.51,10001.0,89.9797,90.1797,89.9797,90.0368,10001.0
2023-11-28 10:50:00,94.48,94.69,94.48,94.69,6888.0,90.0082,90.2083,90.0082,90.2083,6888.0
2023-11-28 11:00:00,94.7,94.93,94.68,94.85,9770.0,90.2178,90.4369,90.1988,90.3607,9770.0
2023-11-28 11:10:00,94.85,94.88,94.73,94.79,18101.0,90.3607,90.3893,90.2464,90.3036,18101.0
2023-11-28 11:20:00,94.79,94.81,94.7,94.7,3179.0,90.3036,90.3226,90.2178,90.2178,3179.0
2023-11-28 11:30:00,94.73,94.96,94.73,94.93,4942.0,90.2464,90.4655,90.2464,90.4369,4942.0
2023-11-28 11:40:00,94.99,95.03,94.84,94.89,15401.0,90.4941,90.5322,90.3512,90.3988,15401.0
2023-11-28 11:50:00,94.91,94.91,94.74,94.83,7546.0,90.4179,90.4179,90.2559,90.3417,7546.0
2023-11-28 12:00:00,94.85,94.92,94.7,94.75,7247.0,90.3607,90.4274,90.2178,90.2655,7247.0
2023-11-28 12:10:00,94.67,94.7,94.6,94.61,7763.0,90.1892,90.2178,90.1226,90.1321,7763.0
2023-11-28 12:20:00,94.59,94.66,94.53,94.62,1978.0,90.113,90.1797,90.0559,90.1416,1978.0
2023-11-28 12:30:00,94.57,94.76,94.42,94.73,34523.0,90.094,90.275,89.9511,90.2464,34523.0
2023-11-28 12:40:00,94.73,94.73,94.49,94.49,45385.0,90.2464,90.2464,90.0178,90.0178,45385.0
2023-11-28 12:50:00,94.48,94.58,94.3,94.38,4665.0,90.0082,90.1035,89.8368,89.913,4665.0
2023-11-28 13:00:00,94.35,94.47,94.28,94.4,23327.0,89.8844,89.9987,89.8177,89.932,23327.0
2023-11-28 13:10:00,94.38,94.4,94.05,94.05,28246.0,89.913,89.932,89.5986,89.5986,28246.0
2023-11-28 13:20:00,94.1,94.37,94.07,94.32,8801.0,89.6462,89.9034,89.6176,89.8558,8801.0
2023-11-28 13:30:00,94.29,94.29,94.17,94.21,13160.0,89.8272,89.8272,89.7129,89.751,13160.0
2023-11-28 13:40:00,94.2,94.36,94.19,94.28,22832.0,89.7415,89.8939,89.732,89.8177,22832.0
2023-11-28 13:50:00,94.23,94.34,94.23,94.29,17990.0,89.7701,89.8749,89.7701,89.8272,17990.0
2023-11-28 14:00:00,94.26,94.31,94.2,94.31,18137.0,89.7987,89.8463,89.7415,89.8463,18137.0
2023-11-28 14:10:00,94.29,94.41,94.29,94.3,4085.0,89.8272,89.9416,89.8272,89.8368,4085.0
2023-11-28 14:20:00,94.3,94.53,94.3,94.47,11641.0,89.8368,90.0559,89.8368,89.9987,11641.0
2023-11-28 14:30:00,94.48,94.58,94.38,94.58,6659.0,90.0082,90.1035,89.913,90.1035,6659.0
2023-11-28 14:40:00,94.6,94.67,94.5,94.61,8997.0,90.1226,90.1892,90.0273,90.1321,8997.0
2023-11-28 14:50:00,94.6,94.65,94.57,94.63,7370.0,90.1226,90.1702,90.094,90.1511,7370.0
2023-11-28 15:00:00,94.61,94.68,94.52,94.58,8248.0,90.1321,90.1988,90.0463,90.1035,8248.0
2023-11-28 15:10:00,94.59,94.61,94.45,94.52,7447.0,90.113,90.1321,89.9797,90.0463,7447.0
2023-11-28 15:20:00,94.51,94.66,94.39,94.56,18832.0,90.0368,90.1797,89.9225,90.0845,18832.0
2023-11-28 15:30:00,94.56,94.62,94.54,94.58,12349.0,90.0845,90.1416,90.0654,90.1035,12349.0
2023-11-28 15:40:00,94.58,94.79,94.57,94.76,96025.0,90.1035,90.3036,90.094,90.275,96025.0
2023-11-28 15:50:00,94.79,94.85,94.61,94.8,110215.0,90.3036,90.3607,90.1321,90.3131,110215.0
2023-11-29 09:30:00,96.18,97.18,95.73,97.11,46427.0,91.6278,92.5805,91.1991,92.5138,46427.0
2023-11-29 09:40:00,97.14,97.86,97.04,97.78,41972.0,92.5423,93.2283,92.4471,93.1521,41972.0
2023-11-29 09:50:00,97.84,98.09,97.77,97.82,15116.0,93.2092,93.4474,93.1425,93.1902,15116.0
2023-11-29 10:00:00,97.84,98.08,97.36,97.4,19490.0,93.2092,93.4379,92.7519,92.79,19490.0
2023-11-29 10:10:00,97.39,97.44,97.02,97.17,13177.0,92.7805,92.8281,92.428,92.5709,13177.0
2023-11-29 10:20:00,97.14,97.42,97.1,97.38,25980.0,92.5423,92.8091,92.5042,92.771,25980.0
2023-11-29 10:30:00,97.4,97.6,97.23,97.27,24830.0,92.79,92.9806,92.6281,92.6662,24830.0
2023-11-29 10:40:00,97.29,97.29,96.83,96.94,12379.0,92.6852,92.6852,92.247,92.3518,12379.0
2023-11-29 10:50:00,96.92,97.28,96.92,97.06,15030.0,92.3328,92.6757,92.3328,92.4661,15030.0
2023-11-29 11:00:00,97.08,97.1,96.73,96.76,14473.0,92.4852,92.5042,92.1517,92.1803,14473.0
2023-11-29 11:10:00,96.76,96.84,96.4,96.47,8317.0,92.1803,92.2565,91.8374,91.9041,8317.0
2023-11-29 11:20:00,96.47,96.66,96.38,96.46,13672.0,91.9041,92.0851,91.8183,91.8945,13672.0
2023-11-29 11:30:00,96.49,96.59,96.28,96.54,8094.0,91.9231,92.0184,91.723,91.9707,8094.0
2023-11-29 11:40:00,96.54,96.71,96.51,96.69,5404.0,91.9707,92.1327,91.9422,92.1136,5404.0
2023-11-29 11:50:00,96.69,96.69,96.52,96.56,7231.0,92.1136,92.1136,91.9517,91.9898,7231.0
2023-11-29 12:00:00,96.52,96.57,96.43,96.5,8938.0,91.9517,91.9993,91.8659,91.9326,8938.0
2023-11-29 12:10:00,96.53,96.63,96.47,96.52,6479.0,91.9612,92.0565,91.9041,91.9517,6479.0
2023-11-29 12:20:00,96.48,96.64,96.47,96.64,10322.0,91.9136,92.066,91.9041,92.066,10322.0
2023-11-29 12:30:00,96.61,96.74,96.6,96.66,8285.0,92.0374,92.1613,92.0279,92.0851,8285.0
2023-11-29 12:40:00,96.65,96.67,96.52,96.56,7060.0,92.0755,92.0946,91.9517,91.9898,7060.0
2023-11-29 12:50:00,96.55,96.71,96.51,96.56,15461.0,91.9803,92.1327,91.9422,91.9898,15461.0
2023-11-29 13:00:00,96.58,96.66,96.52,96.58,10897.0,92.0088,92.0851,91.9517,92.0088,10897.0
2023-11-29 13:10:00,96.58,96.61,96.41,96.44,77360.0,92.0088,92.0374,91.8469,91.8755,77360.0
2023-11-29 13:20:00,96.47,96.84,96.45,96.81,17217.0,91.9041,92.2565,91.885,92.228,17217.0
2023-11-29 13:30:00,96.76,96.76,96.54,96.62,15469.0,92.1803,92.1803,91.9707,92.047,15469.0
2023-11-29 13:40:00,96.63,96.71,96.59,96.68,12107.0,92.0565,92.1327,92.0184,92.1041,12107.0
2023-11-29 13:50:00,96.69,96.73,96.59,96.64,15976.0,92.1136,92.1517,92.0184,92.066,15976.0
2023-11-29 14:00:00,96.64,96.72,96.59,96.71,18584.0,92.066,92.1422,92.0184,92.1327,18584.0
2023-11-29 14:10:00,96.7,96.81,96.65,96.68,21073.0,92.1232,92.228,92.0755,92.1041,21073.0
2023-11-29 14:20:00,96.69,96.72,96.59,96.6,17225.0,92.1136,92.1422,92.0184,92.0279,17225.0
2023-11-29 14:30:00,96.61,96.61,96.43,96.48,50799.0,92.0374,92.0374,91.8659,91.9136,50799.0
2023-11-29 14:40:00,96.47,96.6,96.44,96.54,17610.0,91.9041,92.0279,91.8755,91.9707,17610.0
2023-11-29 14:50:00,96.53,96.62,96.51,96.6,17506.0,91.9612,92.047,91.9422,92.0279,17506.0
2023-11-29 15:00:00,96.59,96.68,96.55,96.61,27281.0,92.0184,92.1041,91.9803,92.0374,27281.0
2023-11-29 15:10:00,96.62,96.63,96.3,96.34,16321.0,92.047,92.0565,91.7421,91.7802,16321.0
2023-11-29 15:20:00,96.33,96.34,96.22,96.3,53211.0,91.7707,91.7802,91.6659,91.7421,53211.0
2023-11-29 15:30:00,96.29,96.41,96.29,96.35,36059.0,91.7326,91.8469,91.7326,91.7897,36059.0
2023-11-29 15:40:00,96.36,96.51,96.34,96.5,39016.0,91.7993,91.9422,91.7802,91.9326,39016.0
2023-11-29 15:50:00,96.47,96.52,95.92,96.04,207955.0,91.9041,91.9517,91.3801,91.4944,207955.0
2023-11-30 09:30:00,96.73,96.97,95.77,95.85,15244.0,92.1517,92.3804,91.2372,91.3134,15244.0
2023-11-30 09:40:00,95.63,96.04,95.37,96.04,35992.0,91.1038,91.4944,90.8561,91.4944,35992.0
2023-11-30 09:50:00,96.13,96.24,95.94,96.13,7385.0,91.5801,91.6849,91.3991,91.5801,7385.0
2023-11-30 10:00:00,96.17,96.19,95.78,95.94,35030.0,91.6183,91.6373,91.2467,91.3991,35030.0
2023-11-30 10:10:00,95.95,96.3,95.91,96.09,17535.0,91.4087,91.7421,91.3706,91.542,17535.0
2023-11-30 10:20:00,96.08,96.17,96.01,96.11,9509.0,91.5325,91.6183,91.4658,91.5611,9509.0
2023-11-30 10:30:00,96.1,96.2,95.91,95.94,52668.0,91.5516,91.6468,91.3706,91.3991,52668.0
2023-11-30 10:40:00,95.93,96.06,95.87,95.94,77573.0,91.3896,91.5135,91.3325,91.3991,77573.0
2023-11-30 10:50:00,95.95,96.38,95.91,96.38,19755.0,91.4087,91.8183,91.3706,91.8183,19755.0
2023-11-30 11:00:00,96.43,96.57,96.21,96.21,10847.0,91.8659,91.9993,91.6564,91.6564,10847.0
2023-11-30 11:10:00,96.19,96.35,96.12,96.23,7910.0,91.6373,91.7897,91.5706,91.6754,7910.0
2023-11-30 11:20:00,96.22,96.37,96.17,96.2,4135.0,91.6659,91.8088,91.6183,91.6468,4135.0
2023-11-30 11:30:00,96.19,96.3,96.14,96.3,4943.0,91.6373,91.7421,91.5897,91.7421,4943.0
2023-11-30 11:40:00,96.24,96.31,96.0,96.1,11662.0,91.6849,91.7516,91.4563,91.5516,11662.0
2023-11-30 11:50:00,96.1,96.17,96.03,96.06,10345.0,91.5516,91.6183,91.4849,91.5135,10345.0
2023-11-30 12:00:00,96.11,96.27,96.0,96.22,10438.0,91.5611,91.7135,91.4563,91.6659,10438.0
2023-11-30 12:10:00,96.14,96.31,96.12,96.2,4237.0,91.5897,91.7516,91.5706,91.6468,4237.0
2023-11-30 12:20:00,96.16,96.25,96.14,96.19,5049.0,91.6087,91.6945,91.5897,91.6373,5049.0
2023-11-30 12:30:00,96.19,96.31,96.14,96.29,4003.0,91.6373,91.7516,91.5897,91.7326,4003.0
2023-11-30 12:40:00,96.25,96.38,96.24,96.32,3006.0,91.6945,91.8183,91.6849,91.7612,3006.0
2023-11-30 12:50:00,96.33,96.39,96.27,96.33,3620.0,91.7707,91.8278,91.7135,91.7707,3620.0
2023-11-30 13:00:00,96.29,96.32,96.11,96.15,11438.0,91.7326,91.7612,91.5611,91.5992,11438.0
2023-11-30 13:10:00,96.16,96.22,96.13,96.17,7504.0,91.6087,91.6659,91.5801,91.6183,7504.0
2023-11-30 13:20:00,96.17,96.22,96.06,96.12,7265.0,91.6183,91.6659,91.5135,91.5706,7265.0
2023-11-30 13:30:00,96.14,96.29,96.07,96.29,16551.0,91.5897,91.7326,91.523,91.7326,16551.0
2023-11-30 13:40:00,96.28,96.32,96.22,96.22,4626.0,91.723,91.7612,91.6659,91.6659,4626.0
2023-11-30 13:50:00,96.25,96.33,96.15,96.22,18348.0,91.6945,91.7707,91.5992,91.6659,18348.0
2023-11-30 14:00:00,96.23,96.27,96.17,96.22,4349.0,91.6754,91.7135,91.6183,91.6659,4349.0
2023-11-30 14:10:00,96.28,96.31,96.21,96.23,4858.0,91.723,91.7516,91.6564,91.6754,4858.0
2023-11-30 14:20:00,96.2,96.23,96.15,96.2,10327.0,91.6468,91.6754,91.5992,91.6468,10327.0
2023-11-30 14:30:00,96.21,96.28,96.17,96.27,8080.0,91.6564,91.723,91.6183,91.7135,8080.0
2023-11-30 14:40:00,96.3,96.47,96.27,96.44,7325.0,91.7421,91.9041,91.7135,91.8755,7325.0
2023-11-30 14:50:00,96.45,96.47,96.28,96.31,9998.0,91.885,91.9041,91.723,91.7516,9998.0
2023-11-30 15:00:00,96.29,96.32,96.16,96.23,37889.0,91.7326,91.7612,91.6087,91.6754,37889.0
2023-11-30 15:10:00,96.23,96.33,96.12,96.17,18308.0,91.6754,91.7707,91.5706,91.6183,18308.0
2023-11-30 15:20:00,96.19,96.34,96.12,96.19,16162.0,91.6373,91.7802,91.5706,91.6373,16162.0
2023-11-30 15:30:00,96.19,96.35,96.17,96.28,22510.0,91.6373,91.7897,91.6183,91.723,22510.0
2023-11-30 15:40:00,96.29,96.67,96.28,96.62,33176.0,91.7326,92.0946,91.723,92.047,33176.0
2023-11-30 15:50:00,96.63,97.25,96.59,96.92,189025.0,92.0565,92.6471,92.0184,92.3328,189025.0
2023-12-01 09:30:00,96.56,96.72,95.84,96.34,30048.0,91.9898,92.1422,91.3039,91.7802,30048.0
2023-12-01 09:40:00,96.36,96.59,96.26,96.34,12203.0,91.7993,92.0184,91.704,91.7802,12203.0
2023-12-01 09:50:00,96.32,96.57,96.09,96.48,8384.0,91.7612,91.9993,91.542,91.9136,8384.0
2023-12-01 10:00:00,96.55,97.25,96.55,96.98,32322.0,91.9803,92.6471,91.9803,92.3899,32322.0
2023-12-01 10:10:00,96.96,96.96,96.67,96.85,5515.0,92.3709,92.3709,92.0946,92.2661,5515.0
2023-12-01 10:20:00,96.85,96.91,96.69,96.78,7821.0,92.2661,92.3232,92.1136,92.1994,7821.0
2023-12-01 10:30:00,96.78,97.17,96.76,97.02,8787.0,92.1994,92.5709,92.1803,92.428,8787.0
2023-12-01 10:40:00,97.05,97.13,96.95,97.07,12992.0,92.4566,92.5328,92.3613,92.4757,12992.0
2023-12-01 10:50:00,97.07,97.23,97.07,97.19,12489.0,92.4757,92.6281,92.4757,92.59,12489.0
2023-12-01 11:00:00,97.18,97.32,96.94,97.31,15494.0,92.5805,92.7138,92.3518,92.7043,15494.0
2023-12-01 11:10:00,97.36,97.69,97.29,97.64,26312.0,92.7519,93.0663,92.6852,93.0187,26312.0
2023-12-01 11:20:00,97.61,97.93,97.59,97.93,13883.0,92.9901,93.295,92.971,93.295,13883.0
2023-12-01 11:30:00,97.94,98.0,97.76,97.93,11696.0,93.3045,93.3616,93.133,93.295,11696.0
2023-12-01 11:40:00,97.94,98.25,97.91,98.07,13363.0,93.3045,93.5998,93.2759,93.4283,13363.0
2023-12-01 11:50:00,98.07,98.28,98.05,98.16,4825.0,93.4283,93.6284,93.4093,93.5141,4825.0
2023-12-01 12:00:00,98.16,98.33,98.16,98.31,4996.0,93.5141,93.676,93.5141,93.657,4996.0
2023-12-01 12:10:00,98.31,98.46,98.24,98.29,17378.0,93.657,93.7999,93.5903,93.6379,17378.0
2023-12-01 12:20:00,98.28,98.42,98.15,98.28,11951.0,93.6284,93.7618,93.5045,93.6284,11951.0
2023-12-01 12:30:00,98.28,98.47,98.23,98.45,14833.0,93.6284,93.8094,93.5808,93.7903,14833.0
2023-12-01 12:40:00,98.45,98.55,98.41,98.55,9571.0,93.7903,93.8856,93.7522,93.8856,9571.0
2023-12-01 12:50:00,98.54,98.54,98.35,98.35,4176.0,93.8761,93.8761,93.6951,93.6951,4176.0
2023-12-01 13:00:00,98.34,98.34,98.05,98.08,4429.0,93.6855,93.6855,93.4093,93.4379,4429.0
2023-12-01 13:10:00,98.1,98.16,97.99,98.08,8140.0,93.4569,93.5141,93.3521,93.4379,8140.0
2023-12-01 13:20:00,98.09,98.11,97.96,97.97,5117.0,93.4474,93.4664,93.3235,93.3331,5117.0
2023-12-01 13:30:00,97.95,97.98,97.83,97.87,5084.0,93.314,93.3426,93.1997,93.2378,5084.0
2023-12-01 13:40:00,97.83,97.86,97.77,97.83,4155.0,93.1997,93.2283,93.1425,93.1997,4155.0
2023-12-01 13:50:00,97.85,97.85,97.77,97.8,5450.0,93.2187,93.2187,93.1425,93.1711,5450.0
2023-12-01 14:00:00,97.81,97.91,97.71,97.85,11799.0,93.1806,93.2759,93.0854,93.2187,11799.0
2023-12-01 14:10:00,97.87,98.0,97.85,97.85,11490.0,93.2378,93.3616,93.2187,93.2187,11490.0
2023-12-01 14:20:00,97.85,97.95,97.84,97.84,13168.0,93.2187,93.314,93.2092,93.2092,13168.0
2023-12-01 14:30:00,97.84,97.88,97.74,97.79,38164.0,93.2092,93.2473,93.1139,93.1616,38164.0
2023-12-01 14:40:00,97.79,97.82,97.64,97.78,13364.0,93.1616,93.1902,93.0187,93.1521,13364.0
2023-12-01 14:50:00,97.74,97.78,97.68,97.77,5356.0,93.1139,93.1521,93.0568,93.1425,5356.0
2023-12-01 15:00:00,97.79,97.8,97.57,97.7,12940.0,93.1616,93.1711,92.952,93.0758,12940.0
2023-12-01 15:10:00,97.7,97.8,97.64,97.7,5093.0,93.0758,93.1711,93.0187,93.0758,5093.0
2023-12-01 15:20:00,97.7,97.97,97.68,97.96,10859.0,93.0758,93.3331,93.0568,93.3235,10859.0
2023-12-01 15:30:00,97.95,97.96,97.84,97.88,9538.0,93.314,93.3235,93.2092,93.2473,9538.0
2023-12-01 15:40:00,97.89,98.02,97.85,97.95,45464.0,93.2568,93.3807,93.2187,93.314,45464.0
2023-12-01 15:50:00,97.92,98.22,97.85,98.21,88330.0,93.2854,93.5712,93.2187,93.5617,88330.0
2023-12-04 09:30:00,97.65,98.12,97.64,98.0,32804.0,93.0282,93.476,93.0187,93.3616,32804.0
2023-12-04 09:40:00,98.07,98.77,98.0,98.72,11346.0,93.4283,94.0952,93.3616,94.0476,11346.0
2023-12-04 09:50:00,98.66,98.74,98.16,98.4,14189.0,93.9904,94.0666,93.5141,93.7427,14189.0
2023-12-04 10:00:00,98.41,98.53,98.22,98.52,5930.0,93.7522,93.8666,93.5712,93.857,5930.0
2023-12-04 10:10:00,98.49,98.62,98.3,98.36,7764.0,93.8284,93.9523,93.6474,93.7046,7764.0
2023-12-04 10:20:00,98.36,98.42,98.17,98.2,27379.0,93.7046,93.7618,93.5236,93.5522,27379.0
2023-12-04 10:30:00,98.2,98.21,97.73,98.08,39480.0,93.5522,93.5617,93.1044,93.4379,39480.0
2023-12-04 10:40:00,98.07,98.15,97.91,98.1,23152.0,93.4283,93.5045,93.2759,93.4569,23152.0
2023-12-04 10:50:00,98.04,98.05,97.65,97.68,18831.0,93.3997,93.4093,93.0282,93.0568,18831.0
2023-12-04 11:00:00,97.67,97.76,97.53,97.67,12346.0,93.0473,93.133,92.9139,93.0473,12346.0
2023-12-04 11:10:00,97.68,97.87,97.47,97.79,12125.0,93.0568,93.2378,92.8567,93.1616,12125.0
2023-12-04 11:20:00,97.87,97.99,97.73,97.92,7744.0,93.2378,93.3521,93.1044,93.2854,7744.0
2023-12-04 11:30:00,97.92,98.03,97.78,98.01,5632.0,93.2854,93.3902,93.1521,93.3712,5632.0
2023-12-04 11:40:00,98.07,98.22,98.02,98.09,4659.0,93.4283,93.5712,93.3807,93.4474,4659.0
2023-12-04 11:50:00,98.1,98.4,98.05,98.26,15814.0,93.4569,93.7427,93.4093,93.6093,15814.0
2023-12-04 12:00:00,98.23,98.23,98.03,98.15,7102.0,93.5808,93.5808,93.3902,93.5045,7102.0
2023-12-04 12:10:00,98.17,98.27,98.08,98.23,4565.0,93.5236,93.6189,93.4379,93.5808,4565.0
2023-12-04 12:20:00,98.25,98.3,98.21,98.24,8307.0,93.5998,93.6474,93.5617,93.5903,8307.0
2023-12-04 12:30:00,98.25,98.41,98.25,98.4,7553.0,93.5998,93.7522,93.5998,93.7427,7553.0
2023-12-04 12:40:00,98.42,98.65,98.42,98.6,7300.0,93.7618,93.9809,93.7618,93.9332,7300.0
2023-12-04 12:50:00,98.57,98.72,98.53,98.7,9933.0,93.9047,94.0476,93.8666,94.0285,9933.0
2023-12-04 13:00:00,98.72,98.72,98.46,98.51,7799.0,94.0476,94.0476,93.7999,93.8475,7799.0
2023-12-04 13:10:00,98.52,98.6,98.47,98.54,13574.0,93.857,93.9332,93.8094,93.8761,13574.0
2023-12-04 13:20:00,98.58,98.6,98.35,98.4,7240.0,93.9142,93.9332,93.6951,93.7427,7240.0
2023-12-04 13:30:00,98.38,98.46,98.36,98.39,7256.0,93.7237,93.7999,93.7046,93.7332,7256.0
2023-12-04 13:40:00,98.42,98.43,98.34,98.37,5844.0,93.7618,93.7713,93.6855,93.7141,5844.0
2023-12-04 13:50:00,98.37,98.37,98.29,98.31,4765.0,93.7141,93.7141,93.6379,93.657,4765.0
2023-12-04 14:00:00,98.32,98.44,98.17,98.3,10350.0,93.6665,93.7808,93.5236,93.6474,10350.0
2023-12-04 14:10:00,98.31,98.45,98.31,98.43,8000.0,93.657,93.7903,93.657,93.7713,8000.0
2023-12-04 14:20:00,98.41,98.48,98.3,98.4,8062.0,93.7522,93.8189,93.6474,93.7427,8062.0
2023-12-04 14:30:00,98.44,98.55,98.42,98.47,5459.0,93.7808,93.8856,93.7618,93.8094,5459.0
2023-12-04 14:40:00,98.45,98.55,98.45,98.5,5023.0,93.7903,93.8856,93.7903,93.838,5023.0
2023-12-04 14:50:00,98.51,98.73,98.47,98.71,11027.0,93.8475,94.0571,93.8094,94.038,11027.0
2023-12-04 15:00:00,98.69,98.71,98.41,98.43,10529.0,94.019,94.038,93.7522,93.7713,10529.0
2023-12-04 15:10:00,98.42,98.46,98.31,98.41,5398.0,93.7618,93.7999,93.657,93.7522,5398.0
2023-12-04 15:20:00,98.45,98.64,98.45,98.63,11844.0,93.7903,93.9713,93.7903,93.9618,11844.0
2023-12-04 15:30:00,98.62,98.72,98.5,98.64,16329.0,93.9523,94.0476,93.838,93.9713,16329.0
2023-12-04 15:40:00,98.62,98.9,98.62,98.85,53033.0,93.9523,94.219,93.9523,94.1714,53033.0
2023-12-04 15:50:00,98.86,99.03,98.81,98.94,117916.0,94.1809,94.3429,94.1333,94.2571,117916.0
2023-12-05 09:30:00,98.18,98.48,97.64,97.64,28889.0,93.5331,93.8189,93.0187,93.0187,28889.0
2023-12-05 09:40:00,97.64,97.73,97.15,97.38,11620.0,93.0187,93.1044,92.5519,92.771,11620.0
2023-12-05 09:50:00,97.42,97.8,97.27,97.69,7595.0,92.8091,93.1711,92.6662,93.0663,7595.0
2023-12-05 10:00:00,97.72,98.47,97.71,98.28,20465.0,93.0949,93.8094,93.0854,93.6284,20465.0
2023-12-05 10:10:00,98.31,98.51,98.22,98.42,14648.0,93.657,93.8475,93.5712,93.7618,14648.0
2023-12-05 10:20:00,98.43,98.67,98.27,98.4,15809.0,93.7713,93.9999,93.6189,93.7427,15809.0
2023-12-05 10:30:00,98.52,98.6,98.35,98.47,14170.0,93.857,93.9332,93.6951,93.8094,14170.0
2023-12-05 10:40:00,98.45,98.75,98.38,98.75,12264.0,93.7903,94.0761,93.7237,94.0761,12264.0
2023-12-05 10:50:00,98.7,98.7,98.55,98.69,8132.0,94.0285,94.0285,93.8856,94.019,8132.0
2023-12-05 11:00:00,98.66,98.82,98.62,98.64,8110.0,93.9904,94.1428,93.9523,93.9713,8110.0
2023-12-05 11:10:00,98.65,98.65,98.43,98.43,18019.0,93.9809,93.9809,93.7713,93.7713,18019.0
2023-12-05 11:20:00,98.44,98.66,98.36,98.64,12221.0,93.7808,93.9904,93.7046,93.9713,12221.0
2023-12-05 11:30:00,98.65,98.74,98.47,98.53,6711.0,93.9809,94.0666,93.8094,93.8666,6711.0
2023-12-05 11:40:00,98.51,98.59,98.42,98.55,4780.0,93.8475,93.9237,93.7618,93.8856,4780.0
2023-12-05 11:50:00,98.54,98.56,98.27,98.47,10156.0,93.8761,93.8951,93.6189,93.8094,10156.0
2023-12-05 12:00:00,98.52,98.7,98.52,98.7,9667.0,93.857,94.0285,93.857,94.0285,9667.0
2023-12-05 12:10:00,98.7,98.8,98.51,98.63,10804.0,94.0285,94.1238,93.8475,93.9618,10804.0
2023-12-05 12:20:00,98.6,98.67,98.47,98.66,6438.0,93.9332,93.9999,93.8094,93.9904,6438.0
2023-12-05 12:30:00,98.64,98.66,98.32,98.32,6902.0,93.9713,93.9904,93.6665,93.6665,6902.0
2023-12-05 12:40:00,98.36,98.36,98.1,98.27,11241.0,93.7046,93.7046,93.4569,93.6189,11241.0
2023-12-05 12:50:00,98.3,98.42,98.18,98.42,4769.0,93.6474,93.7618,93.5331,93.7618,4769.0
2023-12-05 13:00:00,98.42,98.42,98.28,98.35,5117.0,93.7618,93.7618,93.6284,93.6951,5117.0
2023-12-05 13:10:00,98.39,98.72,98.37,98.72,7600.0,93.7332,94.0476,93.7141,94.0476,7600.0
2023-12-05 13:20:00,98.73,98.91,98.73,98.8,11631.0,94.0571,94.2286,94.0571,94.1238,11631.0
2023-12-05 13:30:00,98.75,98.81,98.65,98.74,14645.0,94.0761,94.1333,93.9809,94.0666,14645.0
2023-12-05 13:40:00,98.75,98.79,98.65,98.76,8210.0,94.0761,94.1142,93.9809,94.0857,8210.0
2023-12-05 13:50:00,98.73,98.85,98.7,98.79,5140.0,94.0571,94.1714,94.0285,94.1142,5140.0
2023-12-05 14:00:00,98.8,98.8,98.44,98.62,9359.0,94.1238,94.1238,93.7808,93.9523,9359.0
2023-12-05 14:10:00,98.64,98.81,98.62,98.81,18310.0,93.9713,94.1333,93.9523,94.1333,18310.0
2023-12-05 14:20:00,98.8,98.9,98.69,98.88,5181.0,94.1238,94.219,94.019,94.2,5181.0
2023-12-05 14:30:00,98.88,98.98,98.74,98.8,5324.0,94.2,94.2953,94.0666,94.1238,5324.0
2023-12-05 14:40:00,98.82,98.84,98.72,98.83,6100.0,94.1428,94.1619,94.0476,94.1524,6100.0
2023-12-05 14:50:00,98.85,99.04,98.85,99.03,4206.0,94.1714,94.3524,94.1714,94.3429,4206.0
2023-12-05 15:00:00,99.02,99.02,98.91,98.99,6992.0,94.3334,94.3334,94.2286,94.3048,6992.0
2023-12-05 15:10:00,99.02,99.14,99.02,99.08,4136.0,94.3334,94.4477,94.3334,94.3905,4136.0
2023-12-05 15:20:00,99.09,99.09,98.98,99.01,10192.0,94.4,94.4,94.2953,94.3238,10192.0
2023-12-05 15:30:00,99.0,99.01,98.9,98.91,15520.0,94.3143,94.3238,94.219,94.2286,15520.0
2023-12-05 15:40:00,98.9,99.16,98.89,99.06,33174.0,94.219,94.4667,94.2095,94.3715,33174.0
2023-12-05 15:50:00,99.06,99.15,98.86,99.02,142960.0,94.3715,94.4572,94.1809,94.3334,142960.0
2023-12-06 09:30:00,100.19,100.34,99.41,99.48,38193.0,95.448,95.5909,94.7049,94.7716,38193.0
2023-12-06 09:40:00,99.4,100.25,99.34,100.23,6158.0,94.6954,95.5051,94.6382,95.4861,6158.0
2023-12-06 09:50:00,100.24,100.83,100.24,100.83,11078.0,95.4956,96.0577,95.4956,96.0577,11078.0
2023-12-06 10:00:00,100.81,101.06,100.69,101.06,11595.0,96.0386,96.2768,95.9243,96.2768,11595.0
2023-12-06 10:10:00,101.07,101.09,100.77,100.93,9377.0,96.2863,96.3054,96.0005,96.153,9377.0
2023-12-06 10:20:00,100.89,100.96,100.64,100.75,16346.0,96.1149,96.1815,95.8767,95.9815,16346.0
2023-12-06 10:30:00,100.78,101.21,100.78,101.18,15427.0,96.0101,96.4197,96.0101,96.3911,15427.0
2023-12-06 10:40:00,101.19,101.46,101.15,101.4,24814.0,96.4007,96.6579,96.3625,96.6007,24814.0
2023-12-06 10:50:00,101.38,101.57,101.36,101.47,21347.0,96.5817,96.7627,96.5626,96.6674,21347.0
2023-12-06 11:00:00,101.49,101.57,101.35,101.51,12199.0,96.6865,96.7627,96.5531,96.7055,12199.0
2023-12-06 11:10:00,101.5,101.77,101.48,101.72,22527.0,96.696,96.9532,96.6769,96.9056,22527.0
2023-12-06 11:20:00,101.72,101.91,101.58,101.83,25218.0,96.9056,97.0866,96.7722,97.0104,25218.0
2023-12-06 11:30:00,101.82,101.87,101.49,101.72,23771.0,97.0008,97.0485,96.6865,96.9056,23771.0
2023-12-06 11:40:00,101.72,101.73,101.51,101.54,17345.0,96.9056,96.9151,96.7055,96.7341,17345.0
2023-12-06 11:50:00,101.54,101.82,101.53,101.82,12477.0,96.7341,97.0008,96.7246,97.0008,12477.0
2023-12-06 12:00:00,101.81,101.82,101.4,101.46,10260.0,96.9913,97.0008,96.6007,96.6579,10260.0
2023-12-06 12:10:00,101.46,101.56,101.29,101.29,9011.0,96.6579,96.7531,96.4959,96.4959,9011.0
2023-12-06 12:20:00,101.27,101.43,101.15,101.21,7385.0,96.4769,96.6293,96.3625,96.4197,7385.0
2023-12-06 12:30:00,101.22,101.3,101.12,101.15,9510.0,96.4292,96.5054,96.334,96.3625,9510.0
2023-12-06 12:40:00,101.14,101.17,100.91,100.98,15316.0,96.353,96.3816,96.1339,96.2006,15316.0
2023-12-06 12:50:00,101.0,101.04,100.82,100.87,23544.0,96.2196,96.2578,96.0482,96.0958,23544.0
2023-12-06 13:00:00,100.88,100.99,100.84,100.98,52120.0,96.1053,96.2101,96.0672,96.2006,52120.0
2023-12-06 13:10:00,101.02,101.19,100.99,101.19,19077.0,96.2387,96.4007,96.2101,96.4007,19077.0
2023-12-06 13:20:00,101.22,101.24,101.03,101.15,12540.0,96.4292,96.4483,96.2482,96.3625,12540.0
2023-12-06 13:30:00,101.18,101.26,101.09,101.16,46327.0,96.3911,96.4673,96.3054,96.3721,46327.0
2023-12-06 13:40:00,101.14,101.17,100.89,101.07,21900.0,96.353,96.3816,96.1149,96.2863,21900.0
2023-12-06 13:50:00,101.07,101.14,101.04,101.1,19545.0,96.2863,96.353,96.2578,96.3149,19545.0
2023-12-06 14:00:00,101.13,101.14,100.94,100.95,7506.0,96.3435,96.353,96.1625,96.172,7506.0
2023-12-06 14:10:00,100.95,100.95,100.71,100.81,11873.0,96.172,96.172,95.9434,96.0386,11873.0
2023-12-06 14:20:00,100.79,100.82,100.61,100.61,10603.0,96.0196,96.0482,95.8481,95.8481,10603.0
2023-12-06 14:30:00,100.6,100.9,100.6,100.86,9775.0,95.8386,96.1244,95.8386,96.0863,9775.0
2023-12-06 14:40:00,100.84,100.85,100.7,100.73,13829.0,96.0672,96.0767,95.9338,95.9624,13829.0
2023-12-06 14:50:00,100.74,100.77,100.59,100.63,9759.0,95.972,96.0005,95.8291,95.8672,9759.0
2023-12-06 15:00:00,100.64,100.75,100.63,100.64,29527.0,95.8767,95.9815,95.8672,95.8767,29527.0
2023-12-06 15:10:00,100.64,100.69,100.4,100.41,21578.0,95.8767,95.9243,95.648,95.6576,21578.0
2023-12-06 15:20:00,100.39,100.4,100.2,100.27,13652.0,95.6385,95.648,95.4575,95.5242,13652.0
2023-12-06 15:30:00,100.26,100.38,100.25,100.28,16457.0,95.5147,95.629,95.5051,95.5337,16457.0
2023-12-06 15:40:00,100.26,100.36,100.21,100.35,31645.0,95.5147,95.6099,95.467,95.6004,31645.0
2023-12-06 15:50:00,100.34,100.37,100.16,100.33,119174.0,95.5909,95.6195,95.4194,95.5814,119174.0
2023-12-07 09:30:00,101.38,101.38,100.44,100.44,18985.0,96.5817,96.5817,95.6862,95.6862,18985.0
2023-12-07 09:40:00,100.34,100.74,100.34,100.66,5090.0,95.5909,95.972,95.5909,95.8957,5090.0
2023-12-07 09:50:00,100.73,101.32,100.73,100.97,8531.0,95.9624,96.5245,95.9624,96.1911,8531.0
2023-12-07 10:00:00,101.11,101.39,100.99,101.11,7053.0,96.3244,96.5912,96.2101,96.3244,7053.0
2023-12-07 10:10:00,101.13,101.59,101.11,101.57,10698.0,96.3435,96.7817,96.3244,96.7627,10698.0
2023-12-07 10:20:00,101.58,101.74,101.48,101.71,10538.0,96.7722,96.9246,96.6769,96.896,10538.0
2023-12-07 10:30:00,101.68,101.78,101.58,101.67,22698.0,96.8675,96.9627,96.7722,96.8579,22698.0
2023-12-07 10:40:00,101.62,101.62,101.46,101.53,12336.0,96.8103,96.8103,96.6579,96.7246,12336.0
2023-12-07 10:50:00,101.53,101.81,101.49,101.71,20099.0,96.7246,96.9913,96.6865,96.896,20099.0
2023-12-07 11:00:00,101.73,101.76,101.47,101.54,14574.0,96.9151,96.9437,96.6674,96.7341,14574.0
2023-12-07 11:10:00,101.53,101.55,100.93,100.93,12948.0,96.7246,96.7436,96.153,96.153,12948.0
2023-12-07 11:20:00,100.94,101.34,100.93,101.34,6360.0,96.1625,96.5436,96.153,96.5436,6360.0
2023-12-07 11:30:00,101.33,101.51,101.27,101.51,7168.0,96.534,96.7055,96.4769,96.7055,7168.0
2023-12-07 11:40:00,101.53,101.6,101.46,101.6,6823.0,96.7246,96.7913,96.6579,96.7913,6823.0
2023-12-07 11:50:00,101.62,101.62,101.46,101.52,2733.0,96.8103,96.8103,96.6579,96.715,2733.0
2023-12-07 12:00:00,101.61,101.66,101.5,101.58,5520.0,96.8008,96.8484,96.696,96.7722,5520.0
2023-12-07 12:10:00,101.68,101.81,101.56,101.81,3713.0,96.8675,96.9913,96.7531,96.9913,3713.0
2023-12-07 12:20:00,101.84,101.92,101.76,101.8,7615.0,97.0199,97.0961,96.9437,96.9818,7615.0
2023-12-07 12:30:00,101.81,101.82,101.71,101.79,4462.0,96.9913,97.0008,96.896,96.9723,4462.0
2023-12-07 12:40:00,101.83,101.86,101.7,101.7,3000.0,97.0104,97.0389,96.8865,96.8865,3000.0
2023-12-07 12:50:00,101.73,101.8,101.65,101.76,4766.0,96.9151,96.9818,96.8389,96.9437,4766.0
2023-12-07 13:00:00,101.72,101.87,101.7,101.84,2592.0,96.9056,97.0485,96.8865,97.0199,2592.0
2023-12-07 13:10:00,101.87,101.92,101.71,101.77,11449.0,97.0485,97.0961,96.896,96.9532,11449.0
2023-12-07 13:20:00,101.73,101.85,101.68,101.76,3554.0,96.9151,97.0294,96.8675,96.9437,3554.0
2023-12-07 13:30:00,101.81,102.09,101.8,102.03,13794.0,96.9913,97.2581,96.9818,97.2009,13794.0
2023-12-07 13:40:00,102.02,102.12,102.02,102.06,5785.0,97.1914,97.2866,97.1914,97.2295,5785.0
2023-12-07 13:50:00,102.06,102.13,102.01,102.01,3175.0,97.2295,97.2962,97.1818,97.1818,3175.0
2023-12-07 14:00:00,102.03,102.26,102.03,102.26,9337.0,97.2009,97.42,97.2009,97.42,9337.0
2023-12-07 14:10:00,102.26,102.68,102.18,102.67,25646.0,97.42,97.8201,97.3438,97.8106,25646.0
2023-12-07 14:20:00,102.67,102.85,102.5,102.51,17358.0,97.8106,97.9821,97.6487,97.6582,17358.0
2023-12-07 14:30:00,102.49,102.49,102.27,102.29,7831.0,97.6391,97.6391,97.4295,97.4486,7831.0
2023-12-07 14:40:00,102.29,102.39,102.14,102.38,32749.0,97.4486,97.5439,97.3057,97.5343,32749.0
2023-12-07 14:50:00,102.37,102.5,102.28,102.3,13293.0,97.5248,97.6487,97.4391,97.4581,13293.0
2023-12-07 15:00:00,102.23,102.68,102.2,102.65,11281.0,97.3914,97.8201,97.3629,97.7916,11281.0
2023-12-07 15:10:00,102.66,102.72,102.53,102.67,19401.0,97.8011,97.8582,97.6772,97.8106,19401.0
2023-12-07 15:20:00,102.66,102.66,102.42,102.45,16714.0,97.8011,97.8011,97.5724,97.601,16714.0
2023-12-07 15:30:00,102.43,102.45,102.2,102.23,19808.0,97.582,97.601,97.3629,97.3914,19808.0
2023-12-07 15:40:00,102.22,102.42,102.21,102.36,43369.0,97.3819,97.5724,97.3724,97.5153,43369.0
2023-12-07 15:50:00,102.41,102.62,102.27,102.27,88813.0,97.5629,97.763,97.4295,97.4295,88813.0
2023-12-08 09:30:00,102.39,103.7,102.22,103.48,49423.0,97.5439,98.7919,97.3819,98.5823,49423.0
2023-12-08 09:40:00,103.44,104.18,103.4,104.05,35412.0,98.5442,99.2491,98.5061,99.1253,35412.0
2023-12-08 09:50:00,104.01,104.39,104.0,104.1,37802.0,99.0872,99.4492,99.0777,99.1729,37802.0
2023-12-08 10:00:00,104.11,104.51,104.09,104.4,28859.0,99.1825,99.5635,99.1634,99.4587,28859.0
2023-12-08 10:10:00,104.51,104.6,104.16,104.56,29931.0,99.5635,99.6493,99.2301,99.6112,29931.0
2023-12-08 10:20:00,104.6,104.82,104.57,104.74,25189.0,99.6493,99.8588,99.6207,99.7826,25189.0
2023-12-08 10:30:00,104.76,104.76,104.13,104.22,20691.0,99.8017,99.8017,99.2015,99.2872,20691.0
2023-12-08 10:40:00,104.2,104.52,104.2,104.31,17892.0,99.2682,99.573,99.2682,99.373,17892.0
2023-12-08 10:50:00,104.33,104.54,104.33,104.4,19699.0,99.392,99.5921,99.392,99.4587,19699.0
2023-12-08 11:00:00,104.4,104.42,104.1,104.24,13112.0,99.4587,99.4778,99.1729,99.3063,13112.0
2023-12-08 11:10:00,104.23,104.23,103.8,103.81,12332.0,99.2968,99.2968,98.8871,98.8967,12332.0
2023-12-08 11:20:00,103.81,104.1,103.77,104.03,10449.0,98.8967,99.1729,98.8585,99.1062,10449.0
2023-12-08 11:30:00,104.05,104.11,103.67,103.68,9907.0,99.1253,99.1825,98.7633,98.7728,9907.0
2023-12-08 11:40:00,103.66,103.87,103.54,103.68,14441.0,98.7538,98.9538,98.6394,98.7728,14441.0
2023-12-08 11:50:00,103.71,103.89,103.69,103.84,6835.0,98.8014,98.9729,98.7823,98.9252,6835.0
2023-12-08 12:00:00,103.84,103.97,103.84,103.9,12538.0,98.9252,99.0491,98.9252,98.9824,12538.0
2023-12-08 12:10:00,103.9,103.92,103.48,103.82,11500.0,98.9824,99.0014,98.5823,98.9062,11500.0
2023-12-08 12:20:00,103.82,103.98,103.77,103.91,7883.0,98.9062,99.0586,98.8585,98.9919,7883.0
2023-12-08 12:30:00,103.9,103.94,103.83,103.86,8428.0,98.9824,99.0205,98.9157,98.9443,8428.0
2023-12-08 12:40:00,103.84,104.01,103.79,103.91,10677.0,98.9252,99.0872,98.8776,98.9919,10677.0
2023-12-08 12:50:00,103.93,103.98,103.86,103.89,8118.0,99.011,99.0586,98.9443,98.9729,8118.0
2023-12-08 13:00:00,103.92,103.99,103.9,103.9,7609.0,99.0014,99.0681,98.9824,98.9824,7609.0
2023-12-08 13:10:00,103.92,104.06,103.92,103.97,7793.0,99.0014,99.1348,99.0014,99.0491,7793.0
2023-12-08 13:20:00,103.95,104.1,103.89,104.03,10366.0,99.03,99.1729,98.9729,99.1062,10366.0
2023-12-08 13:30:00,104.04,104.04,103.77,103.77,10268.0,99.1158,99.1158,98.8585,98.8585,10268.0
2023-12-08 13:40:00,103.79,104.06,103.74,104.0,11601.0,98.8776,99.1348,98.83,99.0777,11601.0
2023-12-08 13:50:00,104.0,104.17,103.98,104.17,7311.0,99.0777,99.2396,99.0586,99.2396,7311.0
2023-12-08 14:00:00,104.2,104.21,103.95,104.15,16733.0,99.2682,99.2777,99.03,99.2206,16733.0
2023-12-08 14:10:00,104.14,104.17,104.08,104.12,11858.0,99.211,99.2396,99.1539,99.192,11858.0
2023-12-08 14:20:00,104.09,104.36,104.07,104.27,14276.0,99.1634,99.4206,99.1443,99.3349,14276.0
2023-12-08 14:30:00,104.29,104.36,104.07,104.19,10558.0,99.3539,99.4206,99.1443,99.2587,10558.0
2023-12-08 14:40:00,104.2,104.28,104.15,104.23,9081.0,99.2682,99.3444,99.2206,99.2968,9081.0
2023-12-08 14:50:00,104.24,104.27,104.11,104.19,9560.0,99.3063,99.3349,99.1825,99.2587,9560.0
2023-12-08 15:00:00,104.18,104.2,103.89,104.11,21886.0,99.2491,99.2682,98.9729,99.1825,21886.0
2023-12-08 15:10:00,104.09,104.28,104.05,104.13,11802.0,99.1634,99.3444,99.1253,99.2015,11802.0
2023-12-08 15:20:00,104.1,104.13,103.96,104.08,15980.0,99.1729,99.2015,99.0396,99.1539,15980.0
2023-12-08 15:30:00,104.09,104.18,104.01,104.1,28156.0,99.1634,99.2491,99.0872,99.1729,28156.0
2023-12-08 15:40:00,104.11,104.11,103.89,103.93,34201.0,99.1825,99.1825,98.9729,99.011,34201.0
2023-12-08 15:50:00,103.9,103.94,103.7,103.8,113841.0,98.9824,99.0205,98.7919,98.8871,113841.0
2023-12-11 09:30:00,104.52,105.05,104.45,104.89,46357.0,99.573,100.078,99.5064,99.9255,46357.0
2023-12-11 09:40:00,104.82,105.43,104.61,105.22,17549.0,99.8588,100.44,99.6588,100.2399,17549.0
2023-12-11 09:50:00,105.24,105.6,105.01,105.55,13305.0,100.259,100.6019,100.0399,100.5543,13305.0
2023-12-11 10:00:00,105.49,105.8,105.37,105.72,16860.0,100.4971,100.7925,100.3828,100.7163,16860.0
2023-12-11 10:10:00,105.7,105.97,105.58,105.94,12261.0,100.6972,100.9544,100.5829,100.9258,12261.0
2023-12-11 10:20:00,105.91,105.98,105.52,105.53,8532.0,100.8973,100.9639,100.5257,100.5352,8532.0
2023-12-11 10:30:00,105.42,106.14,105.42,106.11,12580.0,100.4304,101.1164,100.4304,101.0878,12580.0
2023-12-11 10:40:00,106.09,106.23,105.9,106.15,8635.0,101.0687,101.2021,100.8877,101.1259,8635.0
2023-12-11 10:50:00,106.09,106.37,106.08,106.25,9648.0,101.0687,101.3355,101.0592,101.2212,9648.0
2023-12-11 11:00:00,106.25,106.45,106.24,106.31,9561.0,101.2212,101.4117,101.2116,101.2783,9561.0
2023-12-11 11:10:00,106.36,106.38,106.16,106.26,8475.0,101.326,101.345,101.1354,101.2307,8475.0
2023-12-11 11:20:00,106.23,106.56,106.23,106.51,6612.0,101.2021,101.5165,101.2021,101.4689,6612.0
2023-12-11 11:30:00,106.55,106.58,106.13,106.37,7947.0,101.507,101.5355,101.1068,101.3355,7947.0
2023-12-11 11:40:00,106.36,106.42,106.33,106.4,7094.0,101.326,101.3831,101.2974,101.3641,7094.0
2023-12-11 11:50:00,106.39,106.56,106.39,106.51,5877.0,101.3545,101.5165,101.3545,101.4689,5877.0
2023-12-11 12:00:00,106.47,106.53,106.36,106.53,5831.0,101.4308,101.4879,101.326,101.4879,5831.0
2023-12-11 12:10:00,106.51,106.62,106.48,106.62,7944.0,101.4689,101.5737,101.4403,101.5737,7944.0
2023-12-11 12:20:00,106.62,106.85,106.62,106.82,6423.0,101.5737,101.7928,101.5737,101.7642,6423.0
2023-12-11 12:30:00,106.86,106.91,106.77,106.9,7370.0,101.8023,101.8499,101.7166,101.8404,7370.0
2023-12-11 12:40:00,106.92,107.1,106.91,107.01,9261.0,101.8595,102.0309,101.8499,101.9452,9261.0
2023-12-11 12:50:00,107.0,107.01,106.92,106.94,7302.0,101.9357,101.9452,101.8595,101.8785,7302.0
2023-12-11 13:00:00,106.94,106.94,106.68,106.78,7992.0,101.8785,101.8785,101.6308,101.7261,7992.0
2023-12-11 13:10:00,106.77,106.91,106.77,106.9,3314.0,101.7166,101.8499,101.7166,101.8404,3314.0
2023-12-11 13:20:00,106.91,107.01,106.86,106.99,3020.0,101.8499,101.9452,101.8023,101.9261,3020.0
2023-12-11 13:30:00,107.04,107.18,107.02,107.08,13538.0,101.9738,102.1071,101.9547,102.0119,13538.0
2023-12-11 13:40:00,107.09,107.35,107.09,107.31,12030.0,102.0214,102.2691,102.0214,102.231,12030.0
2023-12-11 13:50:00,107.33,107.36,107.17,107.29,9827.0,102.25,102.2786,102.0976,102.2119,9827.0
2023-12-11 14:00:00,107.29,107.33,107.11,107.11,5170.0,102.2119,102.25,102.0405,102.0405,5170.0
2023-12-11 14:10:00,107.11,107.13,106.92,106.94,7077.0,102.0405,102.0595,101.8595,101.8785,7077.0
2023-12-11 14:20:00,106.95,107.15,106.92,107.06,2690.0,101.888,102.0786,101.8595,101.9928,2690.0
2023-12-11 14:30:00,107.06,107.08,106.73,106.78,16054.0,101.9928,102.0119,101.6784,101.7261,16054.0
2023-12-11 14:40:00,106.77,106.88,106.72,106.8,9694.0,101.7166,101.8213,101.6689,101.7451,9694.0
2023-12-11 14:50:00,106.84,106.84,106.55,106.63,8313.0,101.7832,101.7832,101.507,101.5832,8313.0
2023-12-11 15:00:00,106.64,106.93,106.37,106.88,14351.0,101.5927,101.869,101.3355,101.8213,14351.0
2023-12-11 15:10:00,106.86,106.99,106.72,106.97,16149.0,101.8023,101.9261,101.6689,101.9071,16149.0
2023-12-11 15:20:00,106.92,106.92,106.52,106.58,15900.0,101.8595,101.8595,101.4784,101.5355,15900.0
2023-12-11 15:30:00,106.57,106.92,106.57,106.92,21236.0,101.526,101.8595,101.526,101.8595,21236.0
2023-12-11 15:40:00,106.93,107.1,106.88,106.93,43988.0,101.869,102.0309,101.8213,101.869,43988.0
2023-12-11 15:50:00,106.88,106.97,106.57,106.69,184832.0,101.8213,101.9071,101.526,101.6403,184832.0
2023-12-12 09:30:00,106.25,106.63,106.11,106.49,40409.0,101.2212,101.5832,101.0878,101.4498,40409.0
2023-12-12 09:40:00,106.57,107.08,106.54,106.98,19468.0,101.526,102.0119,101.4974,101.9166,19468.0
2023-12-12 09:50:00,106.95,107.14,106.91,107.01,15338.0,101.888,102.069,101.8499,101.9452,15338.0
2023-12-12 10:00:00,107.01,107.03,106.65,106.7,11152.0,101.9452,101.9642,101.6022,101.6499,11152.0
2023-12-12 10:10:00,106.66,106.78,106.56,106.71,10655.0,101.6118,101.7261,101.5165,101.6594,10655.0
2023-12-12 10:20:00,106.74,106.86,106.65,106.68,14710.0,101.688,101.8023,101.6022,101.6308,14710.0
2023-12-12 10:30:00,106.7,106.83,106.66,106.73,5986.0,101.6499,101.7737,101.6118,101.6784,5986.0
2023-12-12 10:40:00,106.77,106.98,106.72,106.91,8238.0,101.7166,101.9166,101.6689,101.8499,8238.0
2023-12-12 10:50:00,106.88,106.88,106.62,106.81,9765.0,101.8213,101.8213,101.5737,101.7547,9765.0
2023-12-12 11:00:00,106.82,106.96,106.73,106.78,11049.0,101.7642,101.8976,101.6784,101.7261,11049.0
2023-12-12 11:10:00,106.79,106.79,106.63,106.69,6363.0,101.7356,101.7356,101.5832,101.6403,6363.0
2023-12-12 11:20:00,106.68,106.77,106.58,106.65,7339.0,101.6308,101.7166,101.5355,101.6022,7339.0
2023-12-12 11:30:00,106.69,106.74,106.6,106.6,12285.0,101.6403,101.688,101.5546,101.5546,12285.0
2023-12-12 11:40:00,106.57,106.74,106.54,106.71,12219.0,101.526,101.688,101.4974,101.6594,12219.0
2023-12-12 11:50:00,106.73,106.8,106.59,106.59,9490.0,101.6784,101.7451,101.5451,101.5451,9490.0
2023-12-12 12:00:00,106.62,106.7,106.51,106.6,16860.0,101.5737,101.6499,101.4689,101.5546,16860.0
2023-12-12 12:10:00,106.6,106.74,106.54,106.71,9045.0,101.5546,101.688,101.4974,101.6594,9045.0
2023-12-12 12:20:00,106.76,106.84,106.7,106.81,7811.0,101.707,101.7832,101.6499,101.7547,7811.0
2023-12-12 12:30:00,106.84,107.01,106.84,106.95,11723.0,101.7832,101.9452,101.7832,101.888,11723.0
2023-12-12 12:40:00,106.97,106.99,106.86,106.86,4707.0,101.9071,101.9261,101.8023,101.8023,4707.0
2023-12-12 12:50:00,106.84,106.84,106.77,106.82,4299.0,101.7832,101.7832,101.7166,101.7642,4299.0
2023-12-12 13:00:00,106.84,107.07,106.84,106.95,6997.0,101.7832,102.0024,101.7832,101.888,6997.0
2023-12-12 13:10:00,106.96,107.17,106.96,107.05,6691.0,101.8976,102.0976,101.8976,101.9833,6691.0
2023-12-12 13:20:00,107.03,107.03,106.91,106.93,4215.0,101.9642,101.9642,101.8499,101.869,4215.0
2023-12-12 13:30:00,106.93,107.01,106.85,106.88,10546.0,101.869,101.9452,101.7928,101.8213,10546.0
2023-12-12 13:40:00,106.91,106.94,106.86,106.94,5767.0,101.8499,101.8785,101.8023,101.8785,5767.0
2023-12-12 13:50:00,106.92,107.04,106.9,106.95,9995.0,101.8595,101.9738,101.8404,101.888,9995.0
2023-12-12 14:00:00,106.95,106.97,106.8,106.8,5095.0,101.888,101.9071,101.7451,101.7451,5095.0
2023-12-12 14:10:00,106.82,106.85,106.75,106.76,4199.0,101.7642,101.7928,101.6975,101.707,4199.0
2023-12-12 14:20:00,106.77,106.8,106.6,106.62,9367.0,101.7166,101.7451,101.5546,101.5737,9367.0
2023-12-12 14:30:00,106.62,106.76,106.62,106.76,8772.0,101.5737,101.707,101.5737,101.707,8772.0
2023-12-12 14:40:00,106.77,106.77,106.68,106.7,5477.0,101.7166,101.7166,101.6308,101.6499,5477.0
2023-12-12 14:50:00,106.7,106.81,106.67,106.81,11321.0,101.6499,101.7547,101.6213,101.7547,11321.0
2023-12-12 15:00:00,106.81,106.85,106.7,106.73,15380.0,101.7547,101.7928,101.6499,101.6784,15380.0
2023-12-12 15:10:00,106.72,106.76,106.64,106.64,21784.0,101.6689,101.707,101.5927,101.5927,21784.0
2023-12-12 15:20:00,106.65,106.76,106.64,106.69,14021.0,101.6022,101.707,101.5927,101.6403,14021.0
2023-12-12 15:30:00,106.69,106.69,106.61,106.65,18926.0,101.6403,101.6403,101.5641,101.6022,18926.0
2023-12-12 15:40:00,106.65,106.68,106.6,106.66,35617.0,101.6022,101.6308,101.5546,101.6118,35617.0
2023-12-12 15:50:00,106.65,106.72,106.51,106.68,86240.0,101.6022,101.6689,101.4689,101.6308,86240.0
2023-12-13 09:30:00,106.38,106.62,106.22,106.51,30795.0,101.345,101.5737,101.1926,101.4689,30795.0
2023-12-13 09:40:00,106.43,106.95,106.43,106.86,15143.0,101.3926,101.888,101.3926,101.8023,15143.0
2023-12-13 09:50:00,106.8,106.87,106.48,106.54,15437.0,101.7451,101.8118,101.4403,101.4974,15437.0
2023-12-13 10:00:00,106.48,106.74,106.36,106.74,37978.0,101.4403,101.688,101.326,101.688,37978.0
2023-12-13 10:10:00,106.76,106.99,106.72,106.88,10898.0,101.707,101.9261,101.6689,101.8213,10898.0
2023-12-13 10:20:00,106.9,106.94,106.74,106.82,21114.0,101.8404,101.8785,101.688,101.7642,21114.0
2023-12-13 10:30:00,106.82,106.89,106.61,106.68,11504.0,101.7642,101.8309,101.5641,101.6308,11504.0
2023-12-13 10:40:00,106.65,106.82,106.61,106.8,13064.0,101.6022,101.7642,101.5641,101.7451,13064.0
2023-12-13 10:50:00,106.79,106.85,106.66,106.8,11074.0,101.7356,101.7928,101.6118,101.7451,11074.0
2023-12-13 11:00:00,106.81,106.93,106.74,106.84,10040.0,101.7547,101.869,101.688,101.7832,10040.0
2023-12-13 11:10:00,106.92,106.92,106.7,106.71,6561.0,101.8595,101.8595,101.6499,101.6594,6561.0
2023-12-13 11:20:00,106.69,106.79,106.64,106.75,12270.0,101.6403,101.7356,101.5927,101.6975,12270.0
2023-12-13 11:30:00,106.75,106.8,106.69,106.73,4404.0,101.6975,101.7451,101.6403,101.6784,4404.0
2023-12-13 11:40:00,106.71,106.77,106.7,106.77,6351.0,101.6594,101.7166,101.6499,101.7166,6351.0
2023-12-13 11:50:00,106.78,106.78,106.64,106.69,11196.0,101.7261,101.7261,101.5927,101.6403,11196.0
2023-12-13 12:00:00,106.68,106.78,106.62,106.73,16444.0,101.6308,101.7261,101.5737,101.6784,16444.0
2023-12-13 12:10:00,106.74,106.77,106.65,106.7,7233.0,101.688,101.7166,101.6022,101.6499,7233.0
2023-12-13 12:20:00,106.72,106.75,106.69,106.71,5254.0,101.6689,101.6975,101.6403,101.6594,5254.0
2023-12-13 12:30:00,106.72,106.78,106.65,106.78,9800.0,101.6689,101.7261,101.6022,101.7261,9800.0
2023-12-13 12:40:00,106.76,106.76,106.69,106.74,4896.0,101.707,101.707,101.6403,101.688,4896.0
2023-12-13 12:50:00,106.72,106.76,106.46,106.54,12117.0,101.6689,101.707,101.4212,101.4974,12117.0
2023-12-13 13:00:00,106.54,106.58,106.49,106.51,4422.0,101.4974,101.5355,101.4498,101.4689,4422.0
2023-12-13 13:10:00,106.52,106.62,106.49,106.55,17057.0,101.4784,101.5737,101.4498,101.507,17057.0
2023-12-13 13:20:00,106.56,106.7,106.53,106.7,13313.0,101.5165,101.6499,101.4879,101.6499,13313.0
2023-12-13 13:30:00,106.7,106.7,106.58,106.59,7552.0,101.6499,101.6499,101.5355,101.5451,7552.0
2023-12-13 13:40:00,106.61,106.72,106.59,106.7,5220.0,101.5641,101.6689,101.5451,101.6499,5220.0
2023-12-13 13:50:00,106.73,106.82,106.73,106.78,4275.0,101.6784,101.7642,101.6784,101.7261,4275.0
2023-12-13 14:00:00,106.77,107.83,106.77,107.83,22916.0,101.7166,102.7264,101.7166,102.7264,22916.0
2023-12-13 14:10:00,107.84,108.06,107.63,108.06,10660.0,102.7359,102.9455,102.5358,102.9455,10660.0
2023-12-13 14:20:00,108.02,108.14,107.85,108.06,9526.0,102.9074,103.0217,102.7454,102.9455,9526.0
2023-12-13 14:30:00,108.04,108.41,107.74,108.41,10621.0,102.9264,103.2789,102.6406,103.2789,10621.0
2023-12-13 14:40:00,108.47,108.98,108.46,108.91,17373.0,103.3361,103.822,103.3266,103.7553,17373.0
2023-12-13 14:50:00,108.82,109.26,108.7,109.16,16455.0,103.6695,104.0887,103.5552,103.9934,16455.0
2023-12-13 15:00:00,109.19,109.64,109.18,109.28,16759.0,104.022,104.4507,104.0125,104.1078,16759.0
2023-12-13 15:10:00,109.2,109.2,108.71,108.72,17567.0,104.0315,104.0315,103.5647,103.5743,17567.0
2023-12-13 15:20:00,108.73,108.77,108.16,108.41,21184.0,103.5838,103.6219,103.0408,103.2789,21184.0
2023-12-13 15:30:00,108.38,108.99,108.25,108.98,20104.0,103.2504,103.8315,103.1265,103.822,20104.0
2023-12-13 15:40:00,109.01,109.11,108.94,108.95,40600.0,103.8505,103.9458,103.7838,103.7934,40600.0
2023-12-13 15:50:00,108.94,109.09,108.68,109.02,181287.0,103.7838,103.9267,103.5362,103.8601,181287.0
2023-12-14 09:30:00,109.99,111.86,109.87,111.86,43539.0,104.7842,106.5656,104.6698,106.5656,43539.0
2023-12-14 09:40:00,111.86,113.16,111.86,112.55,41465.0,106.5656,107.8041,106.5656,107.223,41465.0
2023-12-14 09:50:00,112.57,112.94,112.44,112.8,29521.0,107.242,107.5945,107.1182,107.4612,29521.0
2023-12-14 10:00:00,112.82,113.15,112.77,112.82,40283.0,107.4802,107.7946,107.4326,107.4802,40283.0
2023-12-14 10:10:00,112.82,112.87,112.12,112.12,37124.0,107.4802,107.5278,106.8133,106.8133,37124.0
2023-12-14 10:20:00,112.19,113.21,112.12,113.11,56936.0,106.88,107.8517,106.8133,107.7565,56936.0
2023-12-14 10:30:00,113.11,113.36,112.96,113.19,47009.0,107.7565,107.9946,107.6136,107.8327,47009.0
2023-12-14 10:40:00,113.24,113.24,113.01,113.2,29990.0,107.8803,107.8803,107.6612,107.8422,29990.0
2023-12-14 10:50:00,113.22,113.48,113.19,113.4,45351.0,107.8613,108.109,107.8327,108.0328,45351.0
2023-12-14 11:00:00,113.39,113.39,112.82,112.86,28693.0,108.0232,108.0232,107.4802,107.5183,28693.0
2023-12-14 11:10:00,112.88,113.05,112.35,112.65,20080.0,107.5374,107.6993,107.0325,107.3183,20080.0
2023-12-14 11:20:00,112.64,112.92,112.57,112.77,41804.0,107.3087,107.5755,107.242,107.4326,41804.0
2023-12-14 11:30:00,112.8,112.85,112.59,112.68,19517.0,107.4612,107.5088,107.2611,107.3468,19517.0
2023-12-14 11:40:00,112.73,113.07,112.72,112.88,22163.0,107.3945,107.7184,107.3849,107.5374,22163.0
2023-12-14 11:50:00,112.89,112.91,112.65,112.8,37847.0,107.5469,107.5659,107.3183,107.4612,37847.0
2023-12-14 12:00:00,112.8,112.9,112.65,112.81,20627.0,107.4612,107.5564,107.3183,107.4707,20627.0
2023-12-14 12:10:00,112.8,112.82,112.68,112.76,35881.0,107.4612,107.4802,107.3468,107.423,35881.0
2023-12-14 12:20:00,112.78,112.96,112.71,112.77,19965.0,107.4421,107.6136,107.3754,107.4326,19965.0
2023-12-14 12:30:00,112.8,112.92,112.73,112.73,17116.0,107.4612,107.5755,107.3945,107.3945,17116.0
2023-12-14 12:40:00,112.77,113.01,112.7,113.0,25396.0,107.4326,107.6612,107.3659,107.6517,25396.0
2023-12-14 12:50:00,113.0,113.02,112.54,112.54,21420.0,107.6517,107.6707,107.2135,107.2135,21420.0
2023-12-14 13:00:00,112.52,112.54,112.3,112.39,14834.0,107.1944,107.2135,106.9848,107.0706,14834.0
2023-12-14 13:10:00,112.44,112.95,112.44,112.88,28313.0,107.1182,107.6041,107.1182,107.5374,28313.0
2023-12-14 13:20:00,112.88,113.0,112.76,112.79,54139.0,107.5374,107.6517,107.423,107.4516,54139.0
2023-12-14 13:30:00,112.78,113.12,112.74,113.03,41070.0,107.4421,107.766,107.404,107.6803,41070.0
2023-12-14 13:40:00,113.03,113.17,112.85,112.88,29601.0,107.6803,107.8136,107.5088,107.5374,29601.0
2023-12-14 13:50:00,112.84,112.84,112.17,112.67,53570.0,107.4993,107.4993,106.861,107.3373,53570.0
2023-12-14 14:00:00,112.72,113.01,112.71,112.86,23013.0,107.3849,107.6612,107.3754,107.5183,23013.0
2023-12-14 14:10:00,112.82,113.09,112.81,113.09,16015.0,107.4802,107.7374,107.4707,107.7374,16015.0
2023-12-14 14:20:00,113.11,113.23,113.04,113.23,18854.0,107.7565,107.8708,107.6898,107.8708,18854.0
2023-12-14 14:30:00,113.21,113.23,113.03,113.08,20767.0,107.8517,107.8708,107.6803,107.7279,20767.0
2023-12-14 14:40:00,113.1,113.2,113.0,113.18,20327.0,107.747,107.8422,107.6517,107.8232,20327.0
2023-12-14 14:50:00,113.18,113.62,113.14,113.59,25856.0,107.8232,108.2423,107.7851,108.2138,25856.0
2023-12-14 15:00:00,113.6,113.72,113.52,113.63,20423.0,108.2233,108.3376,108.1471,108.2519,20423.0
2023-12-14 15:10:00,113.61,113.71,113.56,113.62,20575.0,108.2328,108.3281,108.1852,108.2423,20575.0
2023-12-14 15:20:00,113.64,113.67,113.42,113.42,38026.0,108.2614,108.29,108.0518,108.0518,38026.0
2023-12-14 15:30:00,113.45,113.79,113.38,113.59,54280.0,108.0804,108.4043,108.0137,108.2138,54280.0
2023-12-14 15:40:00,113.62,113.68,113.41,113.44,43036.0,108.2423,108.2995,108.0423,108.0709,43036.0
2023-12-14 15:50:00,113.47,113.69,113.33,113.41,198839.0,108.0994,108.309,107.9661,108.0423,198839.0
2023-12-15 09:30:00,113.48,113.74,112.54,112.64,201347.0,108.109,108.3567,107.2135,107.3087,201347.0
2023-12-15 09:40:00,112.63,112.63,111.88,112.25,43358.0,107.2992,107.2992,106.5847,106.9372,43358.0
2023-12-15 09:50:00,112.25,112.4,111.83,112.08,32025.0,106.9372,107.0801,106.5371,106.7752,32025.0
2023-12-15 10:00:00,112.08,113.06,112.08,113.03,17825.0,106.7752,107.7088,106.7752,107.6803,17825.0
2023-12-15 10:10:00,113.05,113.1,112.73,112.79,13813.0,107.6993,107.747,107.3945,107.4516,13813.0
2023-12-15 10:20:00,112.85,113.29,112.85,113.18,14359.0,107.5088,107.928,107.5088,107.8232,14359.0
2023-12-15 10:30:00,113.16,113.23,112.98,113.07,16432.0,107.8041,107.8708,107.6326,107.7184,16432.0
2023-12-15 10:40:00,113.12,113.24,113.07,113.16,12002.0,107.766,107.8803,107.7184,107.8041,12002.0
2023-12-15 10:50:00,113.15,113.53,113.12,113.4,26604.0,107.7946,108.1566,107.766,108.0328,26604.0
2023-12-15 11:00:00,113.46,113.76,113.42,113.47,15956.0,108.0899,108.3757,108.0518,108.0994,15956.0
2023-12-15 11:10:00,113.49,113.56,113.24,113.3,21854.0,108.1185,108.1852,107.8803,107.9375,21854.0
2023-12-15 11:20:00,113.31,113.33,113.15,113.32,26781.0,107.947,107.9661,107.7946,107.9565,26781.0
2023-12-15 11:30:00,113.31,113.51,113.21,113.31,19592.0,107.947,108.1375,107.8517,107.947,19592.0
2023-12-15 11:40:00,113.33,113.36,113.15,113.23,13253.0,107.9661,107.9946,107.7946,107.8708,13253.0
2023-12-15 11:50:00,113.2,113.27,113.18,113.23,11112.0,107.8422,107.9089,107.8232,107.8708,11112.0
2023-12-15 12:00:00,113.25,113.29,113.0,113.07,10780.0,107.8899,107.928,107.6517,107.7184,10780.0
2023-12-15 12:10:00,113.04,113.11,112.79,112.84,10970.0,107.6898,107.7565,107.4516,107.4993,10970.0
2023-12-15 12:20:00,112.82,113.07,112.8,113.03,9388.0,107.4802,107.7184,107.4612,107.6803,9388.0
2023-12-15 12:30:00,113.07,113.12,112.84,112.93,12503.0,107.7184,107.766,107.4993,107.585,12503.0
2023-12-15 12:40:00,112.91,112.92,112.67,112.82,9705.0,107.5659,107.5755,107.3373,107.4802,9705.0
2023-12-15 12:50:00,112.82,112.89,112.6,112.67,8563.0,107.4802,107.5469,107.2706,107.3373,8563.0
2023-12-15 13:00:00,112.65,112.72,112.53,112.69,12742.0,107.3183,107.3849,107.2039,107.3564,12742.0
2023-12-15 13:10:00,112.71,112.84,112.63,112.84,9985.0,107.3754,107.4993,107.2992,107.4993,9985.0
2023-12-15 13:20:00,112.81,113.3,112.81,113.29,11113.0,107.4707,107.9375,107.4707,107.928,11113.0
2023-12-15 13:30:00,113.25,113.27,112.79,112.84,9666.0,107.8899,107.9089,107.4516,107.4993,9666.0
2023-12-15 13:40:00,112.84,112.84,112.4,112.8,10665.0,107.4993,107.4993,107.0801,107.4612,10665.0
2023-12-15 13:50:00,112.79,112.96,112.66,112.76,10804.0,107.4516,107.6136,107.3278,107.423,10804.0
2023-12-15 14:00:00,112.74,112.85,112.65,112.75,11855.0,107.404,107.5088,107.3183,107.4135,11855.0
2023-12-15 14:10:00,112.75,113.01,112.68,112.93,8222.0,107.4135,107.6612,107.3468,107.585,8222.0
2023-12-15 14:20:00,112.91,112.95,112.56,112.58,8211.0,107.5659,107.6041,107.2325,107.2516,8211.0
2023-12-15 14:30:00,112.6,112.96,112.6,112.84,6651.0,107.2706,107.6136,107.2706,107.4993,6651.0
2023-12-15 14:40:00,112.8,112.96,112.77,112.84,8627.0,107.4612,107.6136,107.4326,107.4993,8627.0
2023-12-15 14:50:00,112.83,112.93,112.73,112.84,9108.0,107.4897,107.585,107.3945,107.4993,9108.0
2023-12-15 15:00:00,112.79,113.0,112.63,112.65,8832.0,107.4516,107.6517,107.2992,107.3183,8832.0
2023-12-15 15:10:00,112.66,112.74,112.54,112.57,12262.0,107.3278,107.404,107.2135,107.242,12262.0
2023-12-15 15:20:00,112.58,112.86,112.57,112.75,17037.0,107.2516,107.5183,107.242,107.4135,17037.0
2023-12-15 15:30:00,112.75,112.85,112.6,112.64,11892.0,107.4135,107.5088,107.2706,107.3087,11892.0
2023-12-15 15:40:00,112.63,112.77,112.59,112.77,23888.0,107.2992,107.4326,107.2611,107.4326,23888.0
2023-12-15 15:50:00,112.78,113.17,112.49,112.56,142790.0,107.4421,107.8136,107.1658,107.2325,142790.0
2023-12-18 09:30:00,112.05,112.23,110.74,110.85,48004.0,106.7467,106.9181,105.4987,105.6034,48004.0
2023-12-18 09:40:00,110.86,111.52,110.78,111.29,14290.0,105.613,106.2417,105.5368,106.0226,14290.0
2023-12-18 09:50:00,111.14,111.2,110.63,110.96,17498.0,105.8797,105.9369,105.3939,105.7082,17498.0
2023-12-18 10:00:00,110.99,111.26,110.72,111.26,11468.0,105.7368,105.994,105.4796,105.994,11468.0
2023-12-18 10:10:00,111.28,111.37,110.94,111.0,6798.0,106.0131,106.0988,105.6892,105.7463,6798.0
2023-12-18 10:20:00,111.0,111.09,110.76,111.04,9600.0,105.7463,105.8321,105.5177,105.7845,9600.0
2023-12-18 10:30:00,111.03,111.13,110.94,110.98,8299.0,105.7749,105.8702,105.6892,105.7273,8299.0
2023-12-18 10:40:00,110.95,111.2,110.91,111.0,12920.0,105.6987,105.9369,105.6606,105.7463,12920.0
2023-12-18 10:50:00,111.04,111.05,110.78,110.86,6956.0,105.7845,105.794,105.5368,105.613,6956.0
2023-12-18 11:00:00,110.94,110.94,110.58,110.89,17910.0,105.6892,105.6892,105.3462,105.6416,17910.0
2023-12-18 11:10:00,110.89,111.2,110.88,111.2,13446.0,105.6416,105.9369,105.632,105.9369,13446.0
2023-12-18 11:20:00,111.21,111.27,111.14,111.25,4978.0,105.9464,106.0036,105.8797,105.9845,4978.0
2023-12-18 11:30:00,111.23,111.23,111.07,111.14,4215.0,105.9655,105.9655,105.813,105.8797,4215.0
2023-12-18 11:40:00,111.09,111.35,111.09,111.26,7756.0,105.8321,106.0798,105.8321,105.994,7756.0
2023-12-18 11:50:00,111.24,111.34,111.21,111.25,4925.0,105.975,106.0703,105.9464,105.9845,4925.0
2023-12-18 12:00:00,111.27,111.36,111.26,111.32,5270.0,106.0036,106.0893,105.994,106.0512,5270.0
2023-12-18 12:10:00,111.34,111.52,111.31,111.52,4280.0,106.0703,106.2417,106.0417,106.2417,4280.0
2023-12-18 12:20:00,111.55,111.57,111.38,111.41,6880.0,106.2703,106.2894,106.1084,106.1369,6880.0
2023-12-18 12:30:00,111.45,111.74,111.41,111.73,4513.0,106.175,106.4513,106.1369,106.4418,4513.0
2023-12-18 12:40:00,111.72,111.78,111.64,111.7,8497.0,106.4323,106.4894,106.3561,106.4132,8497.0
2023-12-18 12:50:00,111.68,111.68,111.43,111.5,4160.0,106.3942,106.3942,106.156,106.2227,4160.0
2023-12-18 13:00:00,111.5,111.56,111.3,111.45,19800.0,106.2227,106.2798,106.0321,106.175,19800.0
2023-12-18 13:10:00,111.47,111.51,111.35,111.45,4300.0,106.1941,106.2322,106.0798,106.175,4300.0
2023-12-18 13:20:00,111.48,111.57,111.46,111.54,4854.0,106.2036,106.2894,106.1846,106.2608,4854.0
2023-12-18 13:30:00,111.55,111.56,111.38,111.45,11196.0,106.2703,106.2798,106.1084,106.175,11196.0
2023-12-18 13:40:00,111.46,111.54,111.32,111.33,31252.0,106.1846,106.2608,106.0512,106.0607,31252.0
2023-12-18 13:50:00,111.34,111.35,111.21,111.25,27822.0,106.0703,106.0798,105.9464,105.9845,27822.0
2023-12-18 14:00:00,111.25,111.37,111.22,111.28,6856.0,105.9845,106.0988,105.9559,106.0131,6856.0
2023-12-18 14:10:00,111.27,111.31,111.25,111.29,4835.0,106.0036,106.0417,105.9845,106.0226,4835.0
2023-12-18 14:20:00,111.25,111.44,111.25,111.31,6322.0,105.9845,106.1655,105.9845,106.0417,6322.0
2023-12-18 14:30:00,111.34,111.41,111.18,111.38,4071.0,106.0703,106.1369,105.9178,106.1084,4071.0
2023-12-18 14:40:00,111.39,111.47,111.31,111.44,6858.0,106.1179,106.1941,106.0417,106.1655,6858.0
2023-12-18 14:50:00,111.44,111.44,111.31,111.31,2128.0,106.1655,106.1655,106.0417,106.0417,2128.0
2023-12-18 15:00:00,111.29,111.53,111.21,111.44,8465.0,106.0226,106.2513,105.9464,106.1655,8465.0
2023-12-18 15:10:00,111.43,111.51,111.38,111.47,5801.0,106.156,106.2322,106.1084,106.1941,5801.0
2023-12-18 15:20:00,111.47,111.53,111.42,111.43,8635.0,106.1941,106.2513,106.1465,106.156,8635.0
2023-12-18 15:30:00,111.41,111.45,111.35,111.45,10581.0,106.1369,106.175,106.0798,106.175,10581.0
2023-12-18 15:40:00,111.46,111.5,111.37,111.46,19822.0,106.1846,106.2227,106.0988,106.1846,19822.0
2023-12-18 15:50:00,111.45,111.52,111.25,111.25,63416.0,106.175,106.2417,105.9845,105.9845,63416.0
2023-12-19 09:30:00,111.78,111.89,111.1,111.18,19699.0,106.4894,106.5942,105.8416,105.9178,19699.0
2023-12-19 09:40:00,111.24,111.66,111.22,111.59,13007.0,105.975,106.3751,105.9559,106.3084,13007.0
2023-12-19 09:50:00,111.64,111.73,111.39,111.66,12213.0,106.3561,106.4418,106.1179,106.3751,12213.0
2023-12-19 10:00:00,111.69,111.72,111.2,111.2,7867.0,106.4037,106.4323,105.9369,105.9369,7867.0
2023-12-19 10:10:00,111.3,111.69,111.24,111.69,8435.0,106.0321,106.4037,105.975,106.4037,8435.0
2023-12-19 10:20:00,111.6,111.79,111.57,111.6,9692.0,106.3179,106.499,106.2894,106.3179,9692.0
2023-12-19 10:30:00,111.42,111.6,111.35,111.53,5636.0,106.1465,106.3179,106.0798,106.2513,5636.0
2023-12-19 10:40:00,111.5,111.57,111.29,111.41,8769.0,106.2227,106.2894,106.0226,106.1369,8769.0
2023-12-19 10:50:00,111.39,111.48,111.36,111.38,6399.0,106.1179,106.2036,106.0893,106.1084,6399.0
2023-12-19 11:00:00,111.39,111.55,111.38,111.5,8519.0,106.1179,106.2703,106.1084,106.2227,8519.0
2023-12-19 11:10:00,111.49,111.6,111.45,111.45,5335.0,106.2132,106.3179,106.175,106.175,5335.0
2023-12-19 11:20:00,111.46,111.48,111.28,111.34,4517.0,106.1846,106.2036,106.0131,106.0703,4517.0
2023-12-19 11:30:00,111.36,111.36,111.09,111.24,18588.0,106.0893,106.0893,105.8321,105.975,18588.0
2023-12-19 11:40:00,111.25,111.5,111.25,111.44,6484.0,105.9845,106.2227,105.9845,106.1655,6484.0
2023-12-19 11:50:00,111.38,111.48,111.34,111.38,4590.0,106.1084,106.2036,106.0703,106.1084,4590.0
2023-12-19 12:00:00,111.31,111.37,111.16,111.35,6483.0,106.0417,106.0988,105.8988,106.0798,6483.0
2023-12-19 12:10:00,111.3,111.39,111.15,111.39,10824.0,106.0321,106.1179,105.8892,106.1179,10824.0
2023-12-19 12:20:00,111.39,111.62,111.29,111.56,5020.0,106.1179,106.337,106.0226,106.2798,5020.0
2023-12-19 12:30:00,111.6,111.79,111.6,111.74,5847.0,106.3179,106.499,106.3179,106.4513,5847.0
2023-12-19 12:40:00,111.74,111.78,111.67,111.71,7697.0,106.4513,106.4894,106.3846,106.4227,7697.0
2023-12-19 12:50:00,111.75,111.83,111.73,111.73,8916.0,106.4608,106.5371,106.4418,106.4418,8916.0
2023-12-19 13:00:00,111.78,111.82,111.62,111.66,5224.0,106.4894,106.5275,106.337,106.3751,5224.0
2023-12-19 13:10:00,111.62,111.64,111.51,111.54,3784.0,106.337,106.3561,106.2322,106.2608,3784.0
2023-12-19 13:20:00,111.57,111.59,111.52,111.58,3883.0,106.2894,106.3084,106.2417,106.2989,3883.0
2023-12-19 13:30:00,111.6,111.63,111.44,111.54,3156.0,106.3179,106.3465,106.1655,106.2608,3156.0
2023-12-19 13:40:00,111.57,111.71,111.52,111.71,10726.0,106.2894,106.4227,106.2417,106.4227,10726.0
2023-12-19 13:50:00,111.7,111.71,111.41,111.47,3206.0,106.4132,106.4227,106.1369,106.1941,3206.0
2023-12-19 14:00:00,111.48,111.51,111.38,111.51,3345.0,106.2036,106.2322,106.1084,106.2322,3345.0
2023-12-19 14:10:00,111.57,111.69,111.47,111.68,6174.0,106.2894,106.4037,106.1941,106.3942,6174.0
2023-12-19 14:20:00,111.66,111.7,111.56,111.6,6055.0,106.3751,106.4132,106.2798,106.3179,6055.0
2023-12-19 14:30:00,111.61,111.63,111.54,111.61,7079.0,106.3275,106.3465,106.2608,106.3275,7079.0
2023-12-19 14:40:00,111.57,111.75,111.49,111.57,15783.0,106.2894,106.4608,106.2132,106.2894,15783.0
2023-12-19 14:50:00,111.5,111.59,111.5,111.57,7863.0,106.2227,106.3084,106.2227,106.2894,7863.0
2023-12-19 15:00:00,111.59,111.69,111.49,111.57,7933.0,106.3084,106.4037,106.2132,106.2894,7933.0
2023-12-19 15:10:00,111.54,111.59,111.45,111.51,6041.0,106.2608,106.3084,106.175,106.2322,6041.0
2023-12-19 15:20:00,111.5,111.58,111.4,111.5,13018.0,106.2227,106.2989,106.1274,106.2227,13018.0
2023-12-19 15:30:00,111.49,111.56,111.42,111.44,8303.0,106.2132,106.2798,106.1465,106.1655,8303.0
2023-12-19 15:40:00,111.42,111.49,111.23,111.31,21026.0,106.1465,106.2132,105.9655,106.0417,21026.0
2023-12-19 15:50:00,111.35,111.65,111.27,111.63,88155.0,106.0798,106.3656,106.0036,106.3465,88155.0
2023-12-20 09:30:00,110.93,111.41,110.75,111.32,50719.0,105.6797,106.1369,105.5082,106.0512,50719.0
2023-12-20 09:40:00,111.43,111.47,110.88,111.2,17759.0,106.156,106.1941,105.632,105.9369,17759.0
2023-12-20 09:50:00,111.2,111.5,111.14,111.48,9370.0,105.9369,106.2227,105.8797,106.2036,9370.0
2023-12-20 10:00:00,111.41,111.73,111.41,111.58,4137.0,106.1369,106.4418,106.1369,106.2989,4137.0
2023-12-20 10:10:00,111.55,111.71,111.4,111.4,8879.0,106.2703,106.4227,106.1274,106.1274,8879.0
2023-12-20 10:20:00,111.44,111.64,111.44,111.58,7575.0,106.1655,106.3561,106.1655,106.2989,7575.0
2023-12-20 10:30:00,111.68,111.85,111.67,111.79,5199.0,106.3942,106.5561,106.3846,106.499,5199.0
2023-12-20 10:40:00,111.77,111.91,111.7,111.8,4655.0,106.4799,106.6133,106.4132,106.5085,4655.0
2023-12-20 10:50:00,111.84,111.85,111.74,111.8,5435.0,106.5466,106.5561,106.4513,106.5085,5435.0
2023-12-20 11:00:00,111.8,111.89,111.62,111.63,5592.0,106.5085,106.5942,106.337,106.3465,5592.0
2023-12-20 11:10:00,111.68,111.75,111.61,111.7,3740.0,106.3942,106.4608,106.3275,106.4132,3740.0
2023-12-20 11:20:00,111.67,111.79,111.55,111.6,3427.0,106.3846,106.499,106.2703,106.3179,3427.0
2023-12-20 11:30:00,111.51,111.62,111.48,111.59,4366.0,106.2322,106.337,106.2036,106.3084,4366.0
2023-12-20 11:40:00,111.61,111.73,111.59,111.66,4043.0,106.3275,106.4418,106.3084,106.3751,4043.0
2023-12-20 11:50:00,111.69,111.84,111.68,111.79,4557.0,106.4037,106.5466,106.3942,106.499,4557.0
2023-12-20 12:00:00,111.79,111.97,111.68,111.73,8709.0,106.499,106.6704,106.3942,106.4418,8709.0
2023-12-20 12:10:00,111.73,111.87,111.73,111.8,3881.0,106.4418,106.5752,106.4418,106.5085,3881.0
2023-12-20 12:20:00,111.8,111.95,111.79,111.91,3864.0,106.5085,106.6514,106.499,106.6133,3864.0
2023-12-20 12:30:00,111.94,111.97,111.79,111.92,8399.0,106.6419,106.6704,106.499,106.6228,8399.0
2023-12-20 12:40:00,111.92,112.02,111.89,111.93,8755.0,106.6228,106.7181,106.5942,106.6323,8755.0
2023-12-20 12:50:00,111.89,111.99,111.89,111.98,6251.0,106.5942,106.6895,106.5942,106.68,6251.0
2023-12-20 13:00:00,111.94,111.94,111.77,111.78,4062.0,106.6419,106.6419,106.4799,106.4894,4062.0
2023-12-20 13:10:00,111.8,111.81,111.73,111.8,2693.0,106.5085,106.518,106.4418,106.5085,2693.0
2023-12-20 13:20:00,111.79,111.79,111.6,111.66,6252.0,106.499,106.499,106.3179,106.3751,6252.0
2023-12-20 13:30:00,111.76,111.81,111.7,111.71,2523.0,106.4704,106.518,106.4132,106.4227,2523.0
2023-12-20 13:40:00,111.67,111.69,111.52,111.56,7206.0,106.3846,106.4037,106.2417,106.2798,7206.0
2023-12-20 13:50:00,111.56,111.56,111.42,111.46,2809.0,106.2798,106.2798,106.1465,106.1846,2809.0
2023-12-20 14:00:00,111.4,111.43,111.29,111.39,4985.0,106.1274,106.156,106.0226,106.1179,4985.0
2023-12-20 14:10:00,111.39,111.5,111.38,111.4,3055.0,106.1179,106.2227,106.1084,106.1274,3055.0
2023-12-20 14:20:00,111.37,111.37,111.1,111.15,7006.0,106.0988,106.0988,105.8416,105.8892,7006.0
2023-12-20 14:30:00,111.14,111.32,111.05,111.11,39864.0,105.8797,106.0512,105.794,105.8511,39864.0
2023-12-20 14:40:00,111.1,111.21,110.68,110.84,48519.0,105.8416,105.9464,105.4415,105.5939,48519.0
2023-12-20 14:50:00,110.88,110.88,110.06,110.38,78390.0,105.632,105.632,104.8508,105.1557,78390.0
2023-12-20 15:00:00,110.36,110.59,109.9,110.11,78125.0,105.1366,105.3558,104.6984,104.8985,78125.0
2023-12-20 15:10:00,110.12,110.61,110.06,110.59,39601.0,104.908,105.3748,104.8508,105.3558,39601.0
2023-12-20 15:20:00,110.62,110.69,110.22,110.26,63046.0,105.3843,105.451,105.0033,105.0414,63046.0
2023-12-20 15:30:00,110.23,110.52,110.23,110.36,81591.0,105.0128,105.2891,105.0128,105.1366,81591.0
2023-12-20 15:40:00,110.35,110.49,109.92,110.02,52282.0,105.1271,105.2605,104.7175,104.8127,52282.0
2023-12-20 15:50:00,110.07,110.15,109.52,109.56,123070.0,104.8604,104.9366,104.3364,104.3745,123070.0
2023-12-21 09:30:00,111.41,111.79,111.05,111.21,23794.0,106.1369,106.499,105.794,105.9464,23794.0
2023-12-21 09:40:00,111.3,111.72,111.14,111.66,13629.0,106.0321,106.4323,105.8797,106.3751,13629.0
2023-12-21 09:50:00,111.73,111.91,111.56,111.77,8108.0,106.4418,106.6133,106.2798,106.4799,8108.0
2023-12-21 10:00:00,111.82,112.18,111.73,111.77,11301.0,106.5275,106.8705,106.4418,106.4799,11301.0
2023-12-21 10:10:00,111.9,112.5,111.9,112.41,15644.0,106.6037,107.1754,106.6037,107.0896,15644.0
2023-12-21 10:20:00,112.47,112.59,111.93,112.04,7010.0,107.1468,107.2611,106.6323,106.7371,7010.0
2023-12-21 10:30:00,112.1,112.33,112.02,112.06,7833.0,106.7943,107.0134,106.7181,106.7562,7833.0
2023-12-21 10:40:00,111.94,112.06,111.89,111.89,11987.0,106.6419,106.7562,106.5942,106.5942,11987.0
2023-12-21 10:50:00,111.92,112.14,111.82,112.12,7986.0,106.6228,106.8324,106.5275,106.8133,7986.0
2023-12-21 11:00:00,112.14,112.24,111.95,112.01,8218.0,106.8324,106.9277,106.6514,106.7085,8218.0
2023-12-21 11:10:00,112.1,112.25,112.04,112.25,6823.0,106.7943,106.9372,106.7371,106.9372,6823.0
2023-12-21 11:20:00,112.21,112.59,112.17,112.59,8841.0,106.8991,107.2611,106.861,107.2611,8841.0
2023-12-21 11:30:00,112.57,112.68,112.42,112.64,5776.0,107.242,107.3468,107.0991,107.3087,5776.0
2023-12-21 11:40:00,112.67,112.8,112.57,112.68,6734.0,107.3373,107.4612,107.242,107.3468,6734.0
2023-12-21 11:50:00,112.64,112.64,112.36,112.36,3074.0,107.3087,107.3087,107.042,107.042,3074.0
2023-12-21 12:00:00,112.25,112.36,111.92,111.92,4181.0,106.9372,107.042,106.6228,106.6228,4181.0
2023-12-21 12:10:00,111.95,112.07,111.87,112.06,3939.0,106.6514,106.7657,106.5752,106.7562,3939.0
2023-12-21 12:20:00,112.04,112.06,111.81,111.81,3864.0,106.7371,106.7562,106.518,106.518,3864.0
2023-12-21 12:30:00,111.82,112.12,111.76,111.95,4946.0,106.5275,106.8133,106.4704,106.6514,4946.0
2023-12-21 12:40:00,111.95,112.12,111.89,112.07,3230.0,106.6514,106.8133,106.5942,106.7657,3230.0
2023-12-21 12:50:00,112.06,112.09,111.82,111.87,2330.0,106.7562,106.7848,106.5275,106.5752,2330.0
2023-12-21 13:00:00,111.92,112.11,111.91,111.98,3802.0,106.6228,106.8038,106.6133,106.68,3802.0
2023-12-21 13:10:00,111.93,112.02,111.6,111.61,4592.0,106.6323,106.7181,106.3179,106.3275,4592.0
2023-12-21 13:20:00,111.65,112.03,111.65,111.84,8110.0,106.3656,106.7276,106.3656,106.5466,8110.0
2023-12-21 13:30:00,111.91,111.95,111.81,111.88,3239.0,106.6133,106.6514,106.518,106.5847,3239.0
2023-12-21 13:40:00,111.8,112.01,111.8,111.95,7993.0,106.5085,106.7085,106.5085,106.6514,7993.0
2023-12-21 13:50:00,111.89,112.02,111.86,112.0,3444.0,106.5942,106.7181,106.5656,106.699,3444.0
2023-12-21 14:00:00,112.0,112.02,111.8,111.82,2699.0,106.699,106.7181,106.5085,106.5275,2699.0
2023-12-21 14:10:00,111.83,111.87,111.75,111.87,3824.0,106.5371,106.5752,106.4608,106.5752,3824.0
2023-12-21 14:20:00,111.86,111.86,111.53,111.61,5783.0,106.5656,106.5656,106.2513,106.3275,5783.0
2023-12-21 14:30:00,111.61,111.72,111.55,111.72,5062.0,106.3275,106.4323,106.2703,106.4323,5062.0
2023-12-21 14:40:00,111.76,111.86,111.71,111.71,2714.0,106.4704,106.5656,106.4227,106.4227,2714.0
2023-12-21 14:50:00,111.71,111.77,111.43,111.55,9467.0,106.4227,106.4799,106.156,106.2703,9467.0
2023-12-21 15:00:00,111.64,111.91,111.6,111.85,6425.0,106.3561,106.6133,106.3179,106.5561,6425.0
2023-12-21 15:10:00,111.84,111.93,111.76,111.93,16154.0,106.5466,106.6323,106.4704,106.6323,16154.0
2023-12-21 15:20:00,111.93,112.43,111.9,112.39,14255.0,106.6323,107.1087,106.6037,107.0706,14255.0
2023-12-21 15:30:00,112.4,112.43,112.2,112.25,14414.0,107.0801,107.1087,106.8896,106.9372,14414.0
2023-12-21 15:40:00,112.27,112.41,112.25,112.35,30875.0,106.9562,107.0896,106.9372,107.0325,30875.0
2023-12-21 15:50:00,112.35,112.51,112.14,112.18,89984.0,107.0325,107.1849,106.8324,106.8705,89984.0
2023-12-22 09:30:00,112.49,113.28,112.47,113.14,30885.0,107.1658,107.9184,107.1468,107.7851,30885.0
2023-12-22 09:40:00,113.15,113.41,112.95,113.22,12140.0,107.7946,108.0423,107.6041,107.8613,12140.0
2023-12-22 09:50:00,113.29,113.49,113.16,113.23,7984.0,107.928,108.1185,107.8041,107.8708,7984.0
2023-12-22 10:00:00,113.27,113.29,113.01,113.05,8524.0,107.9089,107.928,107.6612,107.6993,8524.0
2023-12-22 10:10:00,113.12,113.17,112.88,112.98,8632.0,107.766,107.8136,107.5374,107.6326,8632.0
2023-12-22 10:20:00,112.83,113.23,112.8,113.23,7573.0,107.4897,107.8708,107.4612,107.8708,7573.0
2023-12-22 10:30:00,113.27,113.35,113.17,113.23,5875.0,107.9089,107.9851,107.8136,107.8708,5875.0
2023-12-22 10:40:00,113.27,113.32,113.1,113.14,6364.0,107.9089,107.9565,107.747,107.7851,6364.0
2023-12-22 10:50:00,113.09,113.1,112.82,112.93,6823.0,107.7374,107.747,107.4802,107.585,6823.0
2023-12-22 11:00:00,112.86,112.93,112.67,112.92,7627.0,107.5183,107.585,107.3373,107.5755,7627.0
2023-12-22 11:10:00,112.91,113.09,112.85,113.09,15865.0,107.5659,107.7374,107.5088,107.7374,15865.0
2023-12-22 11:20:00,113.11,113.31,113.11,113.29,13133.0,107.7565,107.947,107.7565,107.928,13133.0
2023-12-22 11:30:00,113.34,113.45,113.24,113.31,3653.0,107.9756,108.0804,107.8803,107.947,3653.0
2023-12-22 11:40:00,113.26,113.26,113.02,113.02,3018.0,107.8994,107.8994,107.6707,107.6707,3018.0
2023-12-22 11:50:00,113.08,113.09,113.02,113.07,4420.0,107.7279,107.7374,107.6707,107.7184,4420.0
2023-12-22 12:00:00,113.07,113.16,112.95,112.97,3899.0,107.7184,107.8041,107.6041,107.6231,3899.0
2023-12-22 12:10:00,112.87,112.91,112.8,112.89,3074.0,107.5278,107.5659,107.4612,107.5469,3074.0
2023-12-22 12:20:00,112.85,113.02,112.78,113.02,2927.0,107.5088,107.6707,107.4421,107.6707,2927.0
2023-12-22 12:30:00,113.06,113.1,112.9,113.01,5971.0,107.7088,107.747,107.5564,107.6612,5971.0
2023-12-22 12:40:00,113.07,113.12,113.02,113.02,3003.0,107.7184,107.766,107.6707,107.6707,3003.0
2023-12-22 12:50:00,113.04,113.04,112.94,113.01,3210.0,107.6898,107.6898,107.5945,107.6612,3210.0
2023-12-22 13:00:00,113.02,113.02,112.93,113.0,3488.0,107.6707,107.6707,107.585,107.6517,3488.0
2023-12-22 13:10:00,112.98,113.03,112.98,113.0,1600.0,107.6326,107.6803,107.6326,107.6517,1600.0
2023-12-22 13:20:00,112.96,113.0,112.93,112.95,3614.0,107.6136,107.6517,107.585,107.6041,3614.0
2023-12-22 13:30:00,112.93,113.06,112.92,112.94,4276.0,107.585,107.7088,107.5755,107.5945,4276.0
2023-12-22 13:40:00,112.91,113.0,112.82,113.0,1400.0,107.5659,107.6517,107.4802,107.6517,1400.0
2023-12-22 13:50:00,112.98,113.01,112.86,112.87,3169.0,107.6326,107.6612,107.5183,107.5278,3169.0
2023-12-22 14:00:00,112.84,112.84,112.47,112.54,3586.0,107.4993,107.4993,107.1468,107.2135,3586.0
2023-12-22 14:10:00,112.55,112.6,112.27,112.38,5706.0,107.223,107.2706,106.9562,107.061,5706.0
2023-12-22 14:20:00,112.42,112.44,112.06,112.23,5319.0,107.0991,107.1182,106.7562,106.9181,5319.0
2023-12-22 14:30:00,112.12,112.43,111.94,112.39,6979.0,106.8133,107.1087,106.6419,107.0706,6979.0
2023-12-22 14:40:00,112.34,112.64,112.33,112.59,5603.0,107.0229,107.3087,107.0134,107.2611,5603.0
2023-12-22 14:50:00,112.59,112.75,112.58,112.75,3716.0,107.2611,107.4135,107.2516,107.4135,3716.0
2023-12-22 15:00:00,112.79,112.79,112.62,112.63,13506.0,107.4516,107.4516,107.2897,107.2992,13506.0
2023-12-22 15:10:00,112.63,112.7,112.5,112.62,14194.0,107.2992,107.3659,107.1754,107.2897,14194.0
2023-12-22 15:20:00,112.6,112.74,112.55,112.72,8110.0,107.2706,107.404,107.223,107.3849,8110.0
2023-12-22 15:30:00,112.75,112.78,112.54,112.56,9600.0,107.4135,107.4421,107.2135,107.2325,9600.0
2023-12-22 15:40:00,112.54,112.65,112.45,112.51,13035.0,107.2135,107.3183,107.1277,107.1849,13035.0
2023-12-22 15:50:00,112.5,112.85,112.5,112.84,83007.0,107.1754,107.5088,107.1754,107.4993,83007.0
2023-12-26 09:30:00,113.25,113.79,112.74,113.65,9923.0,107.8899,108.4043,107.404,108.2709,9923.0
2023-12-26 09:40:00,113.65,113.95,113.65,113.79,5188.0,108.2709,108.5567,108.2709,108.4043,5188.0
2023-12-26 09:50:00,113.78,113.97,113.69,113.86,9438.0,108.3948,108.5758,108.309,108.471,9438.0
2023-12-26 10:00:00,113.87,114.04,113.85,114.03,8894.0,108.4805,108.6425,108.4615,108.6329,8894.0
2023-12-26 10:10:00,114.04,114.16,114.02,114.1,6072.0,108.6425,108.7568,108.6234,108.6996,6072.0
2023-12-26 10:20:00,114.12,114.19,114.0,114.0,7803.0,108.7187,108.7854,108.6044,108.6044,7803.0
2023-12-26 10:30:00,114.01,114.25,114.0,114.23,3220.0,108.6139,108.8425,108.6044,108.8235,3220.0
2023-12-26 10:40:00,114.21,114.21,114.0,114.0,4698.0,108.8044,108.8044,108.6044,108.6044,4698.0
2023-12-26 10:50:00,113.95,114.01,113.91,113.92,2497.0,108.5567,108.6139,108.5186,108.5281,2497.0
2023-12-26 11:00:00,113.97,114.09,113.96,114.06,1175.0,108.5758,108.6901,108.5662,108.6615,1175.0
2023-12-26 11:10:00,114.14,114.15,114.06,114.1,4936.0,108.7377,108.7473,108.6615,108.6996,4936.0
2023-12-26 11:20:00,114.12,114.14,114.07,114.12,2952.0,108.7187,108.7377,108.671,108.7187,2952.0
2023-12-26 11:30:00,114.15,114.23,114.15,114.23,6788.0,108.7473,108.8235,108.7473,108.8235,6788.0
2023-12-26 11:40:00,114.24,114.32,114.23,114.28,5661.0,108.833,108.9092,108.8235,108.8711,5661.0
2023-12-26 11:50:00,114.29,114.38,114.29,114.36,5010.0,108.8806,108.9664,108.8806,108.9473,5010.0
2023-12-26 12:00:00,114.32,114.32,114.28,114.31,1175.0,108.9092,108.9092,108.8711,108.8997,1175.0
2023-12-26 12:10:00,114.3,114.5,114.3,114.42,6806.0,108.8902,109.0807,108.8902,109.0045,6806.0
2023-12-26 12:20:00,114.41,114.44,114.33,114.36,3347.0,108.995,109.0235,108.9187,108.9473,3347.0
2023-12-26 12:30:00,114.36,114.39,114.28,114.29,3181.0,108.9473,108.9759,108.8711,108.8806,3181.0
2023-12-26 12:40:00,114.29,114.43,114.25,114.43,4454.0,108.8806,109.014,108.8425,109.014,4454.0
2023-12-26 12:50:00,114.42,114.46,114.35,114.41,2159.0,109.0045,109.0426,108.9378,108.995,2159.0
2023-12-26 13:00:00,114.42,114.51,114.42,114.48,6006.0,109.0045,109.0902,109.0045,109.0616,6006.0
2023-12-26 13:10:00,114.52,114.55,114.48,114.5,2733.0,109.0997,109.1283,109.0616,109.0807,2733.0
2023-12-26 13:20:00,114.54,114.6,114.51,114.6,2456.0,109.1188,109.176,109.0902,109.176,2456.0
2023-12-26 13:30:00,114.6,114.6,114.52,114.54,2483.0,109.176,109.176,109.0997,109.1188,2483.0
2023-12-26 13:40:00,114.55,114.56,114.45,114.51,7138.0,109.1283,109.1379,109.0331,109.0902,7138.0
2023-12-26 13:50:00,114.49,114.56,114.47,114.48,3281.0,109.0712,109.1379,109.0521,109.0616,3281.0
2023-12-26 14:00:00,114.51,114.57,114.47,114.52,3169.0,109.0902,109.1474,109.0521,109.0997,3169.0
2023-12-26 14:10:00,114.51,114.53,114.46,114.51,2961.0,109.0902,109.1093,109.0426,109.0902,2961.0
2023-12-26 14:20:00,114.5,114.54,114.41,114.46,5726.0,109.0807,109.1188,108.995,109.0426,5726.0
2023-12-26 14:30:00,114.45,114.49,114.4,114.45,3272.0,109.0331,109.0712,108.9854,109.0331,3272.0
2023-12-26 14:40:00,114.47,114.48,114.38,114.46,4558.0,109.0521,109.0616,108.9664,109.0426,4558.0
2023-12-26 14:50:00,114.5,114.56,114.46,114.49,8325.0,109.0807,109.1379,109.0426,109.0712,8325.0
2023-12-26 15:00:00,114.53,114.97,114.53,114.96,12264.0,109.1093,109.5284,109.1093,109.5189,12264.0
2023-12-26 15:10:00,114.96,115.0,114.73,114.81,22784.0,109.5189,109.557,109.2998,109.376,22784.0
2023-12-26 15:20:00,114.89,115.12,114.89,115.07,11481.0,109.4522,109.6713,109.4522,109.6237,11481.0
2023-12-26 15:30:00,115.08,115.08,114.88,114.91,9734.0,109.6332,109.6332,109.4427,109.4713,9734.0
2023-12-26 15:40:00,114.93,115.07,114.9,115.06,31001.0,109.4903,109.6237,109.4618,109.6142,31001.0
2023-12-26 15:50:00,115.05,115.05,114.39,114.52,77524.0,109.6047,109.6047,108.9759,109.0997,77524.0
2023-12-27 09:30:00,114.59,114.75,114.4,114.63,12165.0,109.1664,109.3189,108.9854,109.2045,12165.0
2023-12-27 09:40:00,114.57,114.66,114.39,114.4,2828.0,109.1474,109.2331,108.9759,108.9854,2828.0
2023-12-27 09:50:00,114.48,114.67,114.44,114.67,2864.0,109.0616,109.2426,109.0235,109.2426,2864.0
2023-12-27 10:00:00,114.65,114.87,114.55,114.7,6307.0,109.2236,109.4332,109.1283,109.2712,6307.0
2023-12-27 10:10:00,114.65,114.67,114.34,114.38,3329.0,109.2236,109.2426,108.9283,108.9664,3329.0
2023-12-27 10:20:00,114.36,114.45,114.3,114.43,3471.0,108.9473,109.0331,108.8902,109.014,3471.0
2023-12-27 10:30:00,114.39,114.39,114.04,114.15,4821.0,108.9759,108.9759,108.6425,108.7473,4821.0
2023-12-27 10:40:00,114.11,114.13,113.85,113.91,4465.0,108.7091,108.7282,108.4615,108.5186,4465.0
2023-12-27 10:50:00,113.92,114.06,113.92,113.96,2775.0,108.5281,108.6615,108.5281,108.5662,2775.0
2023-12-27 11:00:00,113.96,114.12,113.96,114.07,3408.0,108.5662,108.7187,108.5662,108.671,3408.0
2023-12-27 11:10:00,114.05,114.37,114.04,114.31,3310.0,108.652,108.9568,108.6425,108.8997,3310.0
2023-12-27 11:20:00,114.3,114.33,114.2,114.28,3636.0,108.8902,108.9187,108.7949,108.8711,3636.0
2023-12-27 11:30:00,114.27,114.37,114.23,114.27,3633.0,108.8616,108.9568,108.8235,108.8616,3633.0
2023-12-27 11:40:00,114.27,114.37,114.26,114.31,3667.0,108.8616,108.9568,108.8521,108.8997,3667.0
2023-12-27 11:50:00,114.33,114.34,114.27,114.29,4321.0,108.9187,108.9283,108.8616,108.8806,4321.0
2023-12-27 12:00:00,114.31,114.43,114.31,114.38,1425.0,108.8997,109.014,108.8997,108.9664,1425.0
2023-12-27 12:10:00,114.44,114.45,114.36,114.43,1687.0,109.0235,109.0331,108.9473,109.014,1687.0
2023-12-27 12:20:00,114.43,114.46,114.28,114.28,1768.0,109.014,109.0426,108.8711,108.8711,1768.0
2023-12-27 12:30:00,114.27,114.31,114.12,114.12,2525.0,108.8616,108.8997,108.7187,108.7187,2525.0
2023-12-27 12:40:00,114.17,114.17,114.03,114.12,4133.0,108.7663,108.7663,108.6329,108.7187,4133.0
2023-12-27 12:50:00,114.1,114.22,114.08,114.17,3402.0,108.6996,108.8139,108.6806,108.7663,3402.0
2023-12-27 13:00:00,114.18,114.47,114.18,114.33,5249.0,108.7758,109.0521,108.7758,108.9187,5249.0
2023-12-27 13:10:00,114.37,114.41,114.21,114.32,4675.0,108.9568,108.995,108.8044,108.9092,4675.0
2023-12-27 13:20:00,114.32,114.32,114.14,114.16,3113.0,108.9092,108.9092,108.7377,108.7568,3113.0
2023-12-27 13:30:00,114.22,114.28,114.13,114.21,10425.0,108.8139,108.8711,108.7282,108.8044,10425.0
2023-12-27 13:40:00,114.23,114.29,114.12,114.19,6831.0,108.8235,108.8806,108.7187,108.7854,6831.0
2023-12-27 13:50:00,114.16,114.18,113.97,113.99,5294.0,108.7568,108.7758,108.5758,108.5948,5294.0
2023-12-27 14:00:00,113.96,113.96,113.7,113.83,7184.0,108.5662,108.5662,108.3186,108.4424,7184.0
2023-12-27 14:10:00,113.83,113.9,113.71,113.89,4371.0,108.4424,108.5091,108.3281,108.4996,4371.0
2023-12-27 14:20:00,113.88,114.01,113.85,113.9,5973.0,108.49,108.6139,108.4615,108.5091,5973.0
2023-12-27 14:30:00,113.91,113.92,113.82,113.91,1868.0,108.5186,108.5281,108.4329,108.5186,1868.0
2023-12-27 14:40:00,113.9,113.92,113.76,113.89,2928.0,108.5091,108.5281,108.3757,108.4996,2928.0
2023-12-27 14:50:00,113.9,113.9,113.82,113.89,4342.0,108.5091,108.5091,108.4329,108.4996,4342.0
2023-12-27 15:00:00,113.9,114.07,113.9,114.07,3759.0,108.5091,108.671,108.5091,108.671,3759.0
2023-12-27 15:10:00,114.04,114.22,114.04,114.18,2088.0,108.6425,108.8139,108.6425,108.7758,2088.0
2023-12-27 15:20:00,114.16,114.19,113.98,114.08,4157.0,108.7568,108.7854,108.5853,108.6806,4157.0
2023-12-27 15:30:00,114.09,114.23,114.07,114.23,4839.0,108.6901,108.8235,108.671,108.8235,4839.0
2023-12-27 15:40:00,114.23,114.26,114.08,114.14,6658.0,108.8235,108.8521,108.6806,108.7377,6658.0
2023-12-27 15:50:00,114.14,114.52,114.02,114.44,92377.0,108.7377,109.0997,108.6234,109.0235,92377.0
2023-12-28 09:30:00,114.58,114.87,114.26,114.35,17318.0,109.1569,109.4332,108.8521,108.9378,17318.0
2023-12-28 09:40:00,114.54,114.59,114.24,114.42,6024.0,109.1188,109.1664,108.833,109.0045,6024.0
2023-12-28 09:50:00,114.41,114.63,114.39,114.56,6610.0,108.995,109.2045,108.9759,109.1379,6610.0
2023-12-28 10:00:00,114.57,114.8,114.49,114.58,6709.0,109.1474,109.3665,109.0712,109.1569,6709.0
2023-12-28 10:10:00,114.53,114.63,114.48,114.63,8231.0,109.1093,109.2045,109.0616,109.2045,8231.0
2023-12-28 10:20:00,114.67,114.67,114.51,114.56,5283.0,109.2426,109.2426,109.0902,109.1379,5283.0
2023-12-28 10:30:00,114.59,114.67,114.48,114.66,5678.0,109.1664,109.2426,109.0616,109.2331,5678.0
2023-12-28 10:40:00,114.66,114.68,114.36,114.36,5255.0,109.2331,109.2522,108.9473,108.9473,5255.0
2023-12-28 10:50:00,114.36,114.39,114.25,114.27,5574.0,108.9473,108.9759,108.8425,108.8616,5574.0
2023-12-28 11:00:00,114.26,114.38,114.2,114.38,4203.0,108.8521,108.9664,108.7949,108.9664,4203.0
2023-12-28 11:10:00,114.39,114.45,114.24,114.25,3820.0,108.9759,109.0331,108.833,108.8425,3820.0
2023-12-28 11:20:00,114.28,114.37,114.18,114.27,3412.0,108.8711,108.9568,108.7758,108.8616,3412.0
2023-12-28 11:30:00,114.25,114.3,114.17,114.2,4448.0,108.8425,108.8902,108.7663,108.7949,4448.0
2023-12-28 11:40:00,114.16,114.23,114.14,114.2,3406.0,108.7568,108.8235,108.7377,108.7949,3406.0
2023-12-28 11:50:00,114.19,114.2,114.08,114.2,2984.0,108.7854,108.7949,108.6806,108.7949,2984.0
2023-12-28 12:00:00,114.21,114.3,114.17,114.2,3913.0,108.8044,108.8902,108.7663,108.7949,3913.0
2023-12-28 12:10:00,114.2,114.29,114.16,114.25,3738.0,108.7949,108.8806,108.7568,108.8425,3738.0
2023-12-28 12:20:00,114.25,114.26,114.18,114.21,8515.0,108.8425,108.8521,108.7758,108.8044,8515.0
2023-12-28 12:30:00,114.22,114.28,114.2,114.23,3281.0,108.8139,108.8711,108.7949,108.8235,3281.0
2023-12-28 12:40:00,114.26,114.26,114.12,114.12,3195.0,108.8521,108.8521,108.7187,108.7187,3195.0
2023-12-28 12:50:00,114.15,114.32,114.14,114.27,8329.0,108.7473,108.9092,108.7377,108.8616,8329.0
2023-12-28 13:00:00,114.31,114.31,114.05,114.3,6793.0,108.8997,108.8997,108.652,108.8902,6793.0
2023-12-28 13:10:00,114.32,114.34,114.21,114.29,5451.0,108.9092,108.9283,108.8044,108.8806,5451.0
2023-12-28 13:20:00,114.29,114.38,114.29,114.35,4557.0,108.8806,108.9664,108.8806,108.9378,4557.0
2023-12-28 13:30:00,114.37,114.55,114.35,114.5,5756.0,108.9568,109.1283,108.9378,109.0807,5756.0
2023-12-28 13:40:00,114.48,114.49,114.35,114.39,5550.0,109.0616,109.0712,108.9378,108.9759,5550.0
2023-12-28 13:50:00,114.4,114.44,114.32,114.36,2400.0,108.9854,109.0235,108.9092,108.9473,2400.0
2023-12-28 14:00:00,114.36,114.43,114.31,114.38,4329.0,108.9473,109.014,108.8997,108.9664,4329.0
2023-12-28 14:10:00,114.39,114.41,114.34,114.39,3975.0,108.9759,108.995,108.9283,108.9759,3975.0
2023-12-28 14:20:00,114.4,114.49,114.36,114.43,5690.0,108.9854,109.0712,108.9473,109.014,5690.0
2023-12-28 14:30:00,114.42,114.47,114.3,114.4,5687.0,109.0045,109.0521,108.8902,108.9854,5687.0
2023-12-28 14:40:00,114.4,114.4,114.33,114.37,5622.0,108.9854,108.9854,108.9187,108.9568,5622.0
2023-12-28 14:50:00,114.35,114.36,114.29,114.31,7941.0,108.9378,108.9473,108.8806,108.8997,7941.0
2023-12-28 15:00:00,114.29,114.36,114.22,114.31,6110.0,108.8806,108.9473,108.8139,108.8997,6110.0
2023-12-28 15:10:00,114.29,114.36,114.2,114.27,17373.0,108.8806,108.9473,108.7949,108.8616,17373.0
2023-12-28 15:20:00,114.2,114.22,114.13,114.19,5599.0,108.7949,108.8139,108.7282,108.7854,5599.0
2023-12-28 15:30:00,114.19,114.29,114.17,114.29,11175.0,108.7854,108.8806,108.7663,108.8806,11175.0
2023-12-28 15:40:00,114.3,114.36,114.23,114.27,15158.0,108.8902,108.9473,108.8235,108.8616,15158.0
2023-12-28 15:50:00,114.28,114.34,113.88,113.92,112132.0,108.8711,108.9283,108.49,108.5281,112132.0
2023-12-29 09:30:00,113.67,114.13,113.67,114.02,14955.0,108.29,108.7282,108.29,108.6234,14955.0
2023-12-29 09:40:00,114.02,114.02,113.7,113.97,5263.0,108.6234,108.6234,108.3186,108.5758,5263.0
2023-12-29 09:50:00,113.81,114.01,113.81,113.99,3139.0,108.4233,108.6139,108.4233,108.5948,3139.0
2023-12-29 10:00:00,113.95,114.03,113.84,113.84,5208.0,108.5567,108.6329,108.4519,108.4519,5208.0
2023-12-29 10:10:00,113.87,113.95,113.85,113.86,6921.0,108.4805,108.5567,108.4615,108.471,6921.0
2023-12-29 10:20:00,113.84,113.85,113.6,113.6,3006.0,108.4519,108.4615,108.2233,108.2233,3006.0
2023-12-29 10:30:00,113.6,113.61,113.43,113.43,2852.0,108.2233,108.2328,108.0613,108.0613,2852.0
2023-12-29 10:40:00,113.36,113.36,112.53,112.78,10493.0,107.9946,107.9946,107.2039,107.4421,10493.0
2023-12-29 10:50:00,112.86,112.96,112.71,112.86,6564.0,107.5183,107.6136,107.3754,107.5183,6564.0
2023-12-29 11:00:00,112.89,112.94,112.65,112.7,10363.0,107.5469,107.5945,107.3183,107.3659,10363.0
2023-12-29 11:10:00,112.68,112.72,112.34,112.57,7247.0,107.3468,107.3849,107.0229,107.242,7247.0
2023-12-29 11:20:00,112.49,112.62,112.38,112.44,6218.0,107.1658,107.2897,107.061,107.1182,6218.0
2023-12-29 11:30:00,112.37,112.47,112.25,112.41,4196.0,107.0515,107.1468,106.9372,107.0896,4196.0
2023-12-29 11:40:00,112.46,112.66,112.45,112.66,1816.0,107.1372,107.3278,107.1277,107.3278,1816.0
2023-12-29 11:50:00,112.68,112.8,112.56,112.8,6926.0,107.3468,107.4612,107.2325,107.4612,6926.0
2023-12-29 12:00:00,112.82,112.86,112.59,112.59,2723.0,107.4802,107.5183,107.2611,107.2611,2723.0
2023-12-29 12:10:00,112.63,112.68,112.48,112.59,7241.0,107.2992,107.3468,107.1563,107.2611,7241.0
2023-12-29 12:20:00,112.58,112.67,112.4,112.4,2875.0,107.2516,107.3373,107.0801,107.0801,2875.0
2023-12-29 12:30:00,112.38,112.57,112.38,112.57,1703.0,107.061,107.242,107.061,107.242,1703.0
2023-12-29 12:40:00,112.55,112.68,112.51,112.64,5116.0,107.223,107.3468,107.1849,107.3087,5116.0
2023-12-29 12:50:00,112.59,112.81,112.59,112.78,6317.0,107.2611,107.4707,107.2611,107.4421,6317.0
2023-12-29 13:00:00,112.72,112.77,112.68,112.73,1893.0,107.3849,107.4326,107.3468,107.3945,1893.0
2023-12-29 13:10:00,112.77,112.78,112.59,112.61,4790.0,107.4326,107.4421,107.2611,107.2801,4790.0
2023-12-29 13:20:00,112.63,112.63,112.41,112.41,3114.0,107.2992,107.2992,107.0896,107.0896,3114.0
2023-12-29 13:30:00,112.45,112.56,112.43,112.55,2618.0,107.1277,107.2325,107.1087,107.223,2618.0
2023-12-29 13:40:00,112.56,112.81,112.56,112.78,6026.0,107.2325,107.4707,107.2325,107.4421,6026.0
2023-12-29 13:50:00,112.81,112.81,112.63,112.71,3275.0,107.4707,107.4707,107.2992,107.3754,3275.0
2023-12-29 14:00:00,112.63,112.7,112.6,112.65,3335.0,107.2992,107.3659,107.2706,107.3183,3335.0
2023-12-29 14:10:00,112.63,112.65,112.55,112.61,8604.0,107.2992,107.3183,107.223,107.2801,8604.0
2023-12-29 14:20:00,112.61,112.71,112.54,112.55,5518.0,107.2801,107.3754,107.2135,107.223,5518.0
2023-12-29 14:30:00,112.57,112.69,112.57,112.65,2326.0,107.242,107.3564,107.242,107.3183,2326.0
2023-12-29 14:40:00,112.61,112.65,112.55,112.65,2358.0,107.2801,107.3183,107.223,107.3183,2358.0
2023-12-29 14:50:00,112.67,112.7,112.62,112.65,1967.0,107.3373,107.3659,107.2897,107.3183,1967.0
2023-12-29 15:00:00,112.65,112.67,112.48,112.61,6117.0,107.3183,107.3373,107.1563,107.2801,6117.0
2023-12-29 15:10:00,112.65,112.65,112.5,112.55,3009.0,107.3183,107.3183,107.1754,107.223,3009.0
2023-12-29 15:20:00,112.49,112.62,112.4,112.62,4521.0,107.1658,107.2897,107.0801,107.2897,4521.0
2023-12-29 15:30:00,112.59,112.59,112.43,112.48,11933.0,107.2611,107.2611,107.1087,107.1563,11933.0
2023-12-29 15:40:00,112.52,112.59,112.47,112.59,18319.0,107.1944,107.2611,107.1468,107.2611,18319.0
2023-12-29 15:50:00,112.55,112.55,112.14,112.4,90852.0,107.223,107.223,106.8324,107.0801,90852.0
2024-01-02 09:30:00,111.0,111.0,109.72,110.11,77327.0,105.7463,105.7463,104.5269,104.8985,77327.0
2024-01-02 09:40:00,110.12,110.35,109.8,110.06,48106.0,104.908,105.1271,104.6031,104.8508,48106.0
2024-01-02 09:50:00,110.03,110.67,110.01,110.23,25043.0,104.8223,105.432,104.8032,105.0128,25043.0
2024-01-02 10:00:00,110.23,110.91,110.23,110.54,14699.0,105.0128,105.6606,105.0128,105.3081,14699.0
2024-01-02 10:10:00,110.64,110.85,110.55,110.82,10503.0,105.4034,105.6034,105.3176,105.5749,10503.0
2024-01-02 10:20:00,110.84,111.04,110.58,110.63,6238.0,105.5939,105.7845,105.3462,105.3939,6238.0
2024-01-02 10:30:00,110.53,110.59,110.21,110.34,18533.0,105.2986,105.3558,104.9937,105.1176,18533.0
2024-01-02 10:40:00,110.37,110.52,110.33,110.44,15131.0,105.1462,105.2891,105.1081,105.2129,15131.0
2024-01-02 10:50:00,110.44,110.65,110.37,110.39,23053.0,105.2129,105.4129,105.1462,105.1652,23053.0
2024-01-02 11:00:00,110.39,110.56,110.25,110.56,22879.0,105.1652,105.3272,105.0318,105.3272,22879.0
2024-01-02 11:10:00,110.58,110.78,110.47,110.52,9463.0,105.3462,105.5368,105.2414,105.2891,9463.0
2024-01-02 11:20:00,110.55,110.62,110.48,110.53,18650.0,105.3176,105.3843,105.251,105.2986,18650.0
2024-01-02 11:30:00,110.53,110.58,110.48,110.53,9338.0,105.2986,105.3462,105.251,105.2986,9338.0
2024-01-02 11:40:00,110.51,110.68,110.49,110.61,8123.0,105.2795,105.4415,105.2605,105.3748,8123.0
2024-01-02 11:50:00,110.6,110.65,110.48,110.55,9436.0,105.3653,105.4129,105.251,105.3176,9436.0
2024-01-02 12:00:00,110.59,110.64,110.46,110.5,10088.0,105.3558,105.4034,105.2319,105.27,10088.0
2024-01-02 12:10:00,110.52,110.55,110.38,110.5,9777.0,105.2891,105.3176,105.1557,105.27,9777.0
2024-01-02 12:20:00,110.51,110.68,110.23,110.23,29233.0,105.2795,105.4415,105.0128,105.0128,29233.0
2024-01-02 12:30:00,110.16,110.3,110.05,110.26,13991.0,104.9461,105.0795,104.8413,105.0414,13991.0
2024-01-02 12:40:00,110.29,110.33,110.11,110.16,25431.0,105.07,105.1081,104.8985,104.9461,25431.0
2024-01-02 12:50:00,110.14,110.25,110.06,110.15,20939.0,104.9271,105.0318,104.8508,104.9366,20939.0
2024-01-02 13:00:00,110.08,110.08,109.95,109.98,22880.0,104.8699,104.8699,104.746,104.7746,22880.0
2024-01-02 13:10:00,109.98,110.29,109.98,110.25,12459.0,104.7746,105.07,104.7746,105.0318,12459.0
2024-01-02 13:20:00,110.28,110.42,110.27,110.34,7667.0,105.0604,105.1938,105.0509,105.1176,7667.0
2024-01-02 13:30:00,110.33,110.39,110.21,110.21,14601.0,105.1081,105.1652,104.9937,104.9937,14601.0
2024-01-02 13:40:00,110.2,110.32,110.12,110.32,16703.0,104.9842,105.0985,104.908,105.0985,16703.0
2024-01-02 13:50:00,110.29,110.32,109.69,109.69,36585.0,105.07,105.0985,104.4983,104.4983,36585.0
2024-01-02 14:00:00,109.65,109.71,109.2,109.25,12295.0,104.4602,104.5174,104.0315,104.0792,12295.0
2024-01-02 14:10:00,109.2,109.42,109.19,109.36,23765.0,104.0315,104.2411,104.022,104.184,23765.0
2024-01-02 14:20:00,109.34,109.65,109.3,109.6,14150.0,104.1649,104.4602,104.1268,104.4126,14150.0
2024-01-02 14:30:00,109.54,109.6,109.47,109.5,11955.0,104.3554,104.4126,104.2888,104.3173,11955.0
2024-01-02 14:40:00,109.5,109.56,109.35,109.42,12678.0,104.3173,104.3745,104.1744,104.2411,12678.0
2024-01-02 14:50:00,109.38,109.44,109.19,109.19,10079.0,104.203,104.2602,104.022,104.022,10079.0
2024-01-02 15:00:00,109.12,109.13,108.29,108.29,53561.0,103.9553,103.9649,103.1646,103.1646,53561.0
2024-01-02 15:10:00,108.28,108.36,107.82,108.2,46694.0,103.1551,103.2313,102.7169,103.0789,46694.0
2024-01-02 15:20:00,108.24,108.27,107.87,108.08,39172.0,103.117,103.1456,102.7645,102.9646,39172.0
2024-01-02 15:30:00,108.08,108.26,107.89,107.94,54957.0,102.9646,103.136,102.7835,102.8312,54957.0
2024-01-02 15:40:00,107.92,108.18,107.85,108.13,56198.0,102.8121,103.0598,102.7454,103.0122,56198.0
2024-01-02 15:50:00,108.14,109.13,108.14,109.13,158305.0,103.0217,103.9649,103.0217,103.9649,158305.0
2024-01-03 09:30:00,107.26,107.4,106.28,106.8,31839.0,102.1834,102.3167,101.2497,101.7451,31839.0
2024-01-03 09:40:00,106.85,107.5,106.75,107.04,14817.0,101.7928,102.412,101.6975,101.9738,14817.0
2024-01-03 09:50:00,107.05,107.32,106.69,106.85,66057.0,101.9833,102.2405,101.6403,101.7928,66057.0
2024-01-03 10:00:00,106.78,107.28,106.77,107.19,22562.0,101.7261,102.2024,101.7166,102.1167,22562.0
2024-01-03 10:10:00,107.04,107.04,106.37,106.39,8490.0,101.9738,101.9738,101.3355,101.3545,8490.0
2024-01-03 10:20:00,106.39,106.39,106.03,106.19,17392.0,101.3545,101.3545,101.0116,101.164,17392.0
2024-01-03 10:30:00,106.11,106.22,105.55,105.59,13957.0,101.0878,101.1926,100.5543,100.5924,13957.0
2024-01-03 10:40:00,105.57,105.63,105.29,105.48,15741.0,100.5733,100.6305,100.3066,100.4876,15741.0
2024-01-03 10:50:00,105.52,105.95,105.52,105.92,8660.0,100.5257,100.9354,100.5257,100.9068,8660.0
2024-01-03 11:00:00,105.97,106.1,105.86,105.98,12911.0,100.9544,101.0783,100.8496,100.9639,12911.0
2024-01-03 11:10:00,105.98,106.01,105.68,105.75,9925.0,100.9639,100.9925,100.6781,100.7448,9925.0
2024-01-03 11:20:00,105.8,105.92,105.53,105.92,26800.0,100.7925,100.9068,100.5352,100.9068,26800.0
2024-01-03 11:30:00,105.89,106.06,105.55,105.55,9354.0,100.8782,101.0402,100.5543,100.5543,9354.0
2024-01-03 11:40:00,105.53,105.8,105.5,105.74,8286.0,100.5352,100.7925,100.5067,100.7353,8286.0
2024-01-03 11:50:00,105.72,105.72,105.52,105.63,10383.0,100.7163,100.7163,100.5257,100.6305,10383.0
2024-01-03 12:00:00,105.62,105.62,105.42,105.45,8645.0,100.621,100.621,100.4304,100.459,8645.0
2024-01-03 12:10:00,105.43,105.45,105.25,105.25,12159.0,100.44,100.459,100.2685,100.2685,12159.0
2024-01-03 12:20:00,105.23,105.54,105.23,105.53,11973.0,100.2494,100.5448,100.2494,100.5352,11973.0
2024-01-03 12:30:00,105.53,105.69,105.51,105.64,17385.0,100.5352,100.6877,100.5162,100.64,17385.0
2024-01-03 12:40:00,105.67,105.7,105.43,105.51,18755.0,100.6686,100.6972,100.44,100.5162,18755.0
2024-01-03 12:50:00,105.49,105.9,105.47,105.86,24931.0,100.4971,100.8877,100.4781,100.8496,24931.0
2024-01-03 13:00:00,105.85,106.0,105.81,105.93,9578.0,100.8401,100.983,100.802,100.9163,9578.0
2024-01-03 13:10:00,105.92,106.12,105.9,106.03,11168.0,100.9068,101.0973,100.8877,101.0116,11168.0
2024-01-03 13:20:00,106.01,106.01,105.86,105.91,8491.0,100.9925,100.9925,100.8496,100.8973,8491.0
2024-01-03 13:30:00,105.91,105.96,105.77,105.91,8643.0,100.8973,100.9449,100.7639,100.8973,8643.0
2024-01-03 13:40:00,105.89,106.01,105.78,105.96,7967.0,100.8782,100.9925,100.7734,100.9449,7967.0
2024-01-03 13:50:00,105.96,106.03,105.75,105.79,8753.0,100.9449,101.0116,100.7448,100.7829,8753.0
2024-01-03 14:00:00,105.73,105.98,105.36,105.55,12959.0,100.7258,100.9639,100.3733,100.5543,12959.0
2024-01-03 14:10:00,105.53,105.66,105.25,105.48,10274.0,100.5352,100.6591,100.2685,100.4876,10274.0
2024-01-03 14:20:00,105.48,105.8,105.27,105.73,14552.0,100.4876,100.7925,100.2875,100.7258,14552.0
2024-01-03 14:30:00,105.73,105.84,105.5,105.68,12360.0,100.7258,100.8306,100.5067,100.6781,12360.0
2024-01-03 14:40:00,105.77,105.95,105.6,105.76,11992.0,100.7639,100.9354,100.6019,100.7544,11992.0
2024-01-03 14:50:00,105.75,105.75,105.51,105.53,9356.0,100.7448,100.7448,100.5162,100.5352,9356.0
2024-01-03 15:00:00,105.55,105.69,105.05,105.12,20432.0,100.5543,100.6877,100.078,100.1446,20432.0
2024-01-03 15:10:00,105.13,105.2,104.97,105.09,16290.0,100.1542,100.2209,100.0017,100.1161,16290.0
2024-01-03 15:20:00,105.07,105.28,105.07,105.28,22044.0,100.097,100.2971,100.097,100.2971,22044.0
2024-01-03 15:30:00,105.31,105.69,105.31,105.6,50324.0,100.3257,100.6877,100.3257,100.6019,50324.0
2024-01-03 15:40:00,105.6,105.65,105.24,105.24,58837.0,100.6019,100.6496,100.259,100.259,58837.0
2024-01-03 15:50:00,105.23,105.29,105.09,105.21,213777.0,100.2494,100.3066,100.1161,100.2304,213777.0
2024-01-04 09:30:00,103.0,104.23,102.55,103.94,59642.0,98.125,99.2968,97.6963,99.0205,59642.0
2024-01-04 09:40:00,103.81,103.92,103.14,103.21,18415.0,98.8967,99.0014,98.2584,98.325,18415.0
2024-01-04 09:50:00,103.17,103.22,102.34,102.43,32896.0,98.2869,98.3346,97.4962,97.582,32896.0
2024-01-04 10:00:00,102.4,103.27,102.25,103.19,16974.0,97.5534,98.3822,97.4105,98.306,16974.0
2024-01-04 10:10:00,103.19,104.06,103.04,103.8,54214.0,98.306,99.1348,98.1631,98.8871,54214.0
2024-01-04 10:20:00,103.81,103.9,103.33,103.58,14657.0,98.8967,98.9824,98.4394,98.6775,14657.0
2024-01-04 10:30:00,103.6,103.81,103.47,103.47,21052.0,98.6966,98.8967,98.5727,98.5727,21052.0
2024-01-04 10:40:00,103.39,103.56,103.24,103.43,18580.0,98.4965,98.6585,98.3536,98.5346,18580.0
2024-01-04 10:50:00,103.53,103.59,103.34,103.37,14011.0,98.6299,98.6871,98.4489,98.4775,14011.0
2024-01-04 11:00:00,103.37,103.39,102.95,102.97,12754.0,98.4775,98.4965,98.0774,98.0964,12754.0
2024-01-04 11:10:00,102.97,103.43,102.91,103.33,21442.0,98.0964,98.5346,98.0392,98.4394,21442.0
2024-01-04 11:20:00,103.36,103.81,103.34,103.65,16899.0,98.4679,98.8967,98.4489,98.7442,16899.0
2024-01-04 11:30:00,103.67,103.84,103.52,103.84,15715.0,98.7633,98.9252,98.6204,98.9252,15715.0
2024-01-04 11:40:00,103.84,103.87,103.69,103.7,7878.0,98.9252,98.9538,98.7823,98.7919,7878.0
2024-01-04 11:50:00,103.68,103.7,103.4,103.52,8379.0,98.7728,98.7919,98.5061,98.6204,8379.0
2024-01-04 12:00:00,103.52,103.53,103.31,103.36,7281.0,98.6204,98.6299,98.4203,98.4679,7281.0
2024-01-04 12:10:00,103.37,103.75,103.37,103.57,6866.0,98.4775,98.8395,98.4775,98.668,6866.0
2024-01-04 12:20:00,103.59,103.8,103.59,103.75,5022.0,98.6871,98.8871,98.6871,98.8395,5022.0
2024-01-04 12:30:00,103.73,103.73,103.39,103.59,7980.0,98.8204,98.8204,98.4965,98.6871,7980.0
2024-01-04 12:40:00,103.54,103.56,103.26,103.3,5495.0,98.6394,98.6585,98.3727,98.4108,5495.0
2024-01-04 12:50:00,103.29,103.49,103.29,103.39,6315.0,98.4013,98.5918,98.4013,98.4965,6315.0
2024-01-04 13:00:00,103.36,103.38,103.25,103.29,8186.0,98.4679,98.487,98.3632,98.4013,8186.0
2024-01-04 13:10:00,103.32,103.37,103.21,103.27,6988.0,98.4298,98.4775,98.325,98.3822,6988.0
2024-01-04 13:20:00,103.24,103.35,103.21,103.23,18719.0,98.3536,98.4584,98.325,98.3441,18719.0
2024-01-04 13:30:00,103.23,103.32,103.01,103.02,11019.0,98.3441,98.4298,98.1345,98.144,11019.0
2024-01-04 13:40:00,103.02,103.15,102.98,103.12,10800.0,98.144,98.2679,98.1059,98.2393,10800.0
2024-01-04 13:50:00,103.14,103.14,102.97,103.05,13411.0,98.2584,98.2584,98.0964,98.1726,13411.0
2024-01-04 14:00:00,103.03,103.42,103.01,103.29,20694.0,98.1536,98.5251,98.1345,98.4013,20694.0
2024-01-04 14:10:00,103.3,103.37,103.21,103.29,11381.0,98.4108,98.4775,98.325,98.4013,11381.0
2024-01-04 14:20:00,103.27,103.35,103.16,103.26,18163.0,98.3822,98.4584,98.2774,98.3727,18163.0
2024-01-04 14:30:00,103.23,103.37,103.19,103.34,9086.0,98.3441,98.4775,98.306,98.4489,9086.0
2024-01-04 14:40:00,103.33,103.37,103.14,103.32,13515.0,98.4394,98.4775,98.2584,98.4298,13515.0
2024-01-04 14:50:00,103.37,103.45,103.32,103.41,20600.0,98.4775,98.5537,98.4298,98.5156,20600.0
2024-01-04 15:00:00,103.46,103.97,103.46,103.97,13904.0,98.5632,99.0491,98.5632,99.0491,13904.0
2024-01-04 15:10:00,103.92,103.92,103.69,103.81,17797.0,99.0014,99.0014,98.7823,98.8967,17797.0
2024-01-04 15:20:00,103.79,103.91,103.7,103.88,19501.0,98.8776,98.9919,98.7919,98.9633,19501.0
2024-01-04 15:30:00,103.89,103.89,103.66,103.7,20066.0,98.9729,98.9729,98.7538,98.7919,20066.0
2024-01-04 15:40:00,103.7,103.77,103.48,103.49,29381.0,98.7919,98.8585,98.5823,98.5918,29381.0
2024-01-04 15:50:00,103.5,103.59,103.11,103.23,132170.0,98.6013,98.6871,98.2298,98.3441,132170.0
2024-01-05 09:30:00,103.72,104.09,103.18,103.34,24514.0,98.8109,99.1634,98.2965,98.4489,24514.0
2024-01-05 09:40:00,103.25,103.86,103.1,103.86,15494.0,98.3632,98.9443,98.2203,98.9443,15494.0
2024-01-05 09:50:00,103.92,104.2,103.56,103.61,11528.0,99.0014,99.2682,98.6585,98.7061,11528.0
2024-01-05 10:00:00,103.81,104.74,103.81,104.55,40792.0,98.8967,99.7826,98.8967,99.6016,40792.0
2024-01-05 10:10:00,104.56,104.67,104.12,104.15,15318.0,99.6112,99.7159,99.192,99.2206,15318.0
2024-01-05 10:20:00,104.1,104.25,104.04,104.2,5602.0,99.1729,99.3158,99.1158,99.2682,5602.0
2024-01-05 10:30:00,104.19,104.42,104.14,104.22,11426.0,99.2587,99.4778,99.211,99.2872,11426.0
2024-01-05 10:40:00,104.19,104.2,103.73,103.84,16568.0,99.2587,99.2682,98.8204,98.9252,16568.0
2024-01-05 10:50:00,103.82,104.17,103.74,103.98,11803.0,98.9062,99.2396,98.83,99.0586,11803.0
2024-01-05 11:00:00,103.96,104.07,103.65,103.71,19473.0,99.0396,99.1443,98.7442,98.8014,19473.0
2024-01-05 11:10:00,103.7,103.97,103.46,103.69,33380.0,98.7919,99.0491,98.5632,98.7823,33380.0
2024-01-05 11:20:00,103.67,103.95,103.58,103.7,23689.0,98.7633,99.03,98.6775,98.7919,23689.0
2024-01-05 11:30:00,103.71,103.77,103.45,103.54,4044.0,98.8014,98.8585,98.5537,98.6394,4044.0
2024-01-05 11:40:00,103.56,103.56,103.34,103.39,6164.0,98.6585,98.6585,98.4489,98.4965,6164.0
2024-01-05 11:50:00,103.39,103.62,103.39,103.45,6310.0,98.4965,98.7156,98.4965,98.5537,6310.0
2024-01-05 12:00:00,103.48,103.62,103.12,103.15,13294.0,98.5823,98.7156,98.2393,98.2679,13294.0
2024-01-05 12:10:00,103.08,103.4,103.07,103.13,9184.0,98.2012,98.5061,98.1917,98.2488,9184.0
2024-01-05 12:20:00,103.14,103.2,102.87,102.92,9706.0,98.2584,98.3155,98.0011,98.0488,9706.0
2024-01-05 12:30:00,102.91,103.22,102.9,103.13,14443.0,98.0392,98.3346,98.0297,98.2488,14443.0
2024-01-05 12:40:00,103.11,103.2,103.04,103.06,5829.0,98.2298,98.3155,98.1631,98.1821,5829.0
2024-01-05 12:50:00,103.05,103.19,103.0,103.01,7260.0,98.1726,98.306,98.125,98.1345,7260.0
2024-01-05 13:00:00,103.05,103.11,102.81,102.97,18526.0,98.1726,98.2298,97.944,98.0964,18526.0
2024-01-05 13:10:00,102.99,103.03,102.8,102.8,5965.0,98.1155,98.1536,97.9345,97.9345,5965.0
2024-01-05 13:20:00,102.81,103.03,102.75,103.03,4822.0,97.944,98.1536,97.8868,98.1536,4822.0
2024-01-05 13:30:00,103.1,103.41,103.1,103.38,8559.0,98.2203,98.5156,98.2203,98.487,8559.0
2024-01-05 13:40:00,103.35,103.37,103.26,103.3,5690.0,98.4584,98.4775,98.3727,98.4108,5690.0
2024-01-05 13:50:00,103.31,103.34,103.13,103.13,6148.0,98.4203,98.4489,98.2488,98.2488,6148.0
2024-01-05 14:00:00,103.21,103.39,103.21,103.39,5090.0,98.325,98.4965,98.325,98.4965,5090.0
2024-01-05 14:10:00,103.41,103.47,103.14,103.15,17330.0,98.5156,98.5727,98.2584,98.2679,17330.0
2024-01-05 14:20:00,103.13,103.31,103.13,103.18,9145.0,98.2488,98.4203,98.2488,98.2965,9145.0
2024-01-05 14:30:00,103.19,103.32,103.17,103.17,7607.0,98.306,98.4298,98.2869,98.2869,7607.0
2024-01-05 14:40:00,103.17,103.17,102.98,103.01,6308.0,98.2869,98.2869,98.1059,98.1345,6308.0
2024-01-05 14:50:00,103.0,103.0,102.81,102.86,8641.0,98.125,98.125,97.944,97.9916,8641.0
2024-01-05 15:00:00,102.88,102.97,102.72,102.95,9089.0,98.0107,98.0964,97.8582,98.0774,9089.0
2024-01-05 15:10:00,102.95,103.04,102.85,102.85,8460.0,98.0774,98.1631,97.9821,97.9821,8460.0
2024-01-05 15:20:00,102.85,102.93,102.79,102.86,14720.0,97.9821,98.0583,97.9249,97.9916,14720.0
2024-01-05 15:30:00,102.83,103.05,102.75,102.98,13961.0,97.963,98.1726,97.8868,98.1059,13961.0
2024-01-05 15:40:00,102.98,103.23,102.94,103.18,21640.0,98.1059,98.3441,98.0678,98.2965,21640.0
2024-01-05 15:50:00,103.18,103.31,103.03,103.28,102251.0,98.2965,98.4203,98.1536,98.3917,102251.0
2024-01-08 09:30:00,103.64,104.86,103.57,104.23,25620.0,98.7347,99.897,98.668,99.2968,25620.0
2024-01-08 09:40:00,104.31,104.86,104.11,104.47,15490.0,99.373,99.897,99.1825,99.5254,15490.0
2024-01-08 09:50:00,104.47,105.25,104.46,105.17,10922.0,99.5254,100.2685,99.5159,100.1923,10922.0
2024-01-08 10:00:00,105.17,105.47,104.87,105.37,15787.0,100.1923,100.4781,99.9065,100.3828,15787.0
2024-01-08 10:10:00,105.4,105.56,105.28,105.54,19812.0,100.4114,100.5638,100.2971,100.5448,19812.0
2024-01-08 10:20:00,105.54,105.54,105.25,105.32,14246.0,100.5448,100.5448,100.2685,100.3352,14246.0
2024-01-08 10:30:00,105.33,105.44,105.23,105.4,6985.0,100.3447,100.4495,100.2494,100.4114,6985.0
2024-01-08 10:40:00,105.47,105.58,105.32,105.54,9277.0,100.4781,100.5829,100.3352,100.5448,9277.0
2024-01-08 10:50:00,105.55,105.67,105.33,105.33,22599.0,100.5543,100.6686,100.3447,100.3447,22599.0
2024-01-08 11:00:00,105.41,105.52,105.26,105.41,7411.0,100.4209,100.5257,100.278,100.4209,7411.0
2024-01-08 11:10:00,105.41,105.41,105.18,105.34,9416.0,100.4209,100.4209,100.2018,100.3542,9416.0
2024-01-08 11:20:00,105.4,105.44,105.0,105.09,9803.0,100.4114,100.4495,100.0303,100.1161,9803.0
2024-01-08 11:30:00,105.13,105.15,104.99,105.07,9134.0,100.1542,100.1732,100.0208,100.097,9134.0
2024-01-08 11:40:00,105.08,105.11,104.85,105.09,8430.0,100.1065,100.1351,99.8874,100.1161,8430.0
2024-01-08 11:50:00,105.07,105.47,105.0,105.47,23004.0,100.097,100.4781,100.0303,100.4781,23004.0
2024-01-08 12:00:00,105.47,105.5,105.24,105.24,15122.0,100.4781,100.5067,100.259,100.259,15122.0
2024-01-08 12:10:00,105.24,105.61,105.22,105.59,30837.0,100.259,100.6115,100.2399,100.5924,30837.0
2024-01-08 12:20:00,105.59,105.7,105.49,105.66,7935.0,100.5924,100.6972,100.4971,100.6591,7935.0
2024-01-08 12:30:00,105.78,105.88,105.77,105.86,7548.0,100.7734,100.8687,100.7639,100.8496,7548.0
2024-01-08 12:40:00,105.89,106.04,105.8,105.82,9422.0,100.8782,101.0211,100.7925,100.8115,9422.0
2024-01-08 12:50:00,105.82,105.84,105.68,105.72,7587.0,100.8115,100.8306,100.6781,100.7163,7587.0
2024-01-08 13:00:00,105.71,105.81,105.66,105.81,23822.0,100.7067,100.802,100.6591,100.802,23822.0
2024-01-08 13:10:00,105.74,105.85,105.67,105.71,8732.0,100.7353,100.8401,100.6686,100.7067,8732.0
2024-01-08 13:20:00,105.71,105.96,105.71,105.85,14529.0,100.7067,100.9449,100.7067,100.8401,14529.0
2024-01-08 13:30:00,105.88,105.88,105.78,105.78,11535.0,100.8687,100.8687,100.7734,100.7734,11535.0
2024-01-08 13:40:00,105.74,105.8,105.64,105.73,12570.0,100.7353,100.7925,100.64,100.7258,12570.0
2024-01-08 13:50:00,105.69,105.96,105.58,105.91,12610.0,100.6877,100.9449,100.5829,100.8973,12610.0
2024-01-08 14:00:00,105.91,105.92,105.78,105.81,13875.0,100.8973,100.9068,100.7734,100.802,13875.0
2024-01-08 14:10:00,105.81,106.18,105.81,105.92,20126.0,100.802,101.1545,100.802,100.9068,20126.0
2024-01-08 14:20:00,105.91,105.94,105.76,105.94,9263.0,100.8973,100.9258,100.7544,100.9258,9263.0
2024-01-08 14:30:00,105.9,105.93,105.8,105.82,7015.0,100.8877,100.9163,100.7925,100.8115,7015.0
2024-01-08 14:40:00,105.83,106.0,105.82,105.91,12356.0,100.821,100.983,100.8115,100.8973,12356.0
2024-01-08 14:50:00,105.96,106.13,105.92,106.06,8923.0,100.9449,101.1068,100.9068,101.0402,8923.0
2024-01-08 15:00:00,106.01,106.04,105.85,106.02,14228.0,100.9925,101.0211,100.8401,101.0021,14228.0
2024-01-08 15:10:00,105.99,106.02,105.74,105.88,21950.0,100.9735,101.0021,100.7353,100.8687,21950.0
2024-01-08 15:20:00,105.88,105.88,105.6,105.69,24007.0,100.8687,100.8687,100.6019,100.6877,24007.0
2024-01-08 15:30:00,105.67,106.03,105.63,106.0,29859.0,100.6686,101.0116,100.6305,100.983,29859.0
2024-01-08 15:40:00,106.02,106.16,105.88,105.92,61005.0,101.0021,101.1354,100.8687,100.9068,61005.0
2024-01-08 15:50:00,105.93,106.2,105.92,106.06,174735.0,100.9163,101.1735,100.9068,101.0402,174735.0
2024-01-09 09:30:00,105.03,105.27,104.59,105.0,27695.0,100.0589,100.2875,99.6397,100.0303,27695.0
2024-01-09 09:40:00,104.93,105.22,104.7,104.95,6384.0,99.9636,100.2399,99.7445,99.9827,6384.0
2024-01-09 09:50:00,104.98,105.1,104.85,105.1,4241.0,100.0113,100.1256,99.8874,100.1256,4241.0
2024-01-09 10:00:00,105.1,105.13,104.78,105.02,7385.0,100.1256,100.1542,99.8207,100.0494,7385.0
2024-01-09 10:10:00,105.04,105.26,104.93,105.23,9454.0,100.0684,100.278,99.9636,100.2494,9454.0
2024-01-09 10:20:00,105.27,105.37,105.18,105.25,6103.0,100.2875,100.3828,100.2018,100.2685,6103.0
2024-01-09 10:30:00,105.28,105.44,105.25,105.34,13377.0,100.2971,100.4495,100.2685,100.3542,13377.0
2024-01-09 10:40:00,105.35,105.53,105.31,105.5,9092.0,100.3638,100.5352,100.3257,100.5067,9092.0
2024-01-09 10:50:00,105.46,105.47,105.09,105.09,8666.0,100.4686,100.4781,100.1161,100.1161,8666.0
2024-01-09 11:00:00,105.07,105.28,105.04,105.05,8212.0,100.097,100.2971,100.0684,100.078,8212.0
2024-01-09 11:10:00,105.01,105.12,104.97,105.1,5783.0,100.0399,100.1446,100.0017,100.1256,5783.0
2024-01-09 11:20:00,105.12,105.24,105.11,105.21,5750.0,100.1446,100.259,100.1351,100.2304,5750.0
2024-01-09 11:30:00,105.22,105.45,105.22,105.45,8760.0,100.2399,100.459,100.2399,100.459,8760.0
2024-01-09 11:40:00,105.42,105.52,105.37,105.5,5049.0,100.4304,100.5257,100.3828,100.5067,5049.0
2024-01-09 11:50:00,105.52,105.65,105.52,105.57,6132.0,100.5257,100.6496,100.5257,100.5733,6132.0
2024-01-09 12:00:00,105.65,105.65,105.39,105.45,11475.0,100.6496,100.6496,100.4019,100.459,11475.0
2024-01-09 12:10:00,105.45,105.45,105.25,105.27,5998.0,100.459,100.459,100.2685,100.2875,5998.0
2024-01-09 12:20:00,105.29,105.51,105.28,105.51,8237.0,100.3066,100.5162,100.2971,100.5162,8237.0
2024-01-09 12:30:00,105.52,105.52,105.37,105.37,4281.0,100.5257,100.5257,100.3828,100.3828,4281.0
2024-01-09 12:40:00,105.37,105.42,105.29,105.36,4607.0,100.3828,100.4304,100.3066,100.3733,4607.0
2024-01-09 12:50:00,105.38,105.59,105.33,105.58,6275.0,100.3923,100.5924,100.3447,100.5829,6275.0
2024-01-09 13:00:00,105.62,105.94,105.56,105.58,8158.0,100.621,100.9258,100.5638,100.5829,8158.0
2024-01-09 13:10:00,105.58,105.66,105.49,105.52,6036.0,100.5829,100.6591,100.4971,100.5257,6036.0
2024-01-09 13:20:00,105.49,105.52,105.19,105.19,7141.0,100.4971,100.5257,100.2113,100.2113,7141.0
2024-01-09 13:30:00,105.17,105.17,104.99,105.08,10048.0,100.1923,100.1923,100.0208,100.1065,10048.0
2024-01-09 13:40:00,105.07,105.21,104.97,105.19,7954.0,100.097,100.2304,100.0017,100.2113,7954.0
2024-01-09 13:50:00,105.2,105.42,105.18,105.19,5387.0,100.2209,100.4304,100.2018,100.2113,5387.0
2024-01-09 14:00:00,105.19,105.19,105.08,105.19,16426.0,100.2113,100.2113,100.1065,100.2113,16426.0
2024-01-09 14:10:00,105.2,105.22,104.92,104.95,9295.0,100.2209,100.2399,99.9541,99.9827,9295.0
2024-01-09 14:20:00,104.94,105.08,104.83,104.87,8908.0,99.9732,100.1065,99.8684,99.9065,8908.0
2024-01-09 14:30:00,104.86,104.95,104.74,104.75,7989.0,99.897,99.9827,99.7826,99.7922,7989.0
2024-01-09 14:40:00,104.76,104.78,104.58,104.78,10631.0,99.8017,99.8207,99.6302,99.8207,10631.0
2024-01-09 14:50:00,104.8,104.85,104.69,104.83,5229.0,99.8398,99.8874,99.735,99.8684,5229.0
2024-01-09 15:00:00,104.85,105.07,104.68,104.71,10756.0,99.8874,100.097,99.7255,99.7541,10756.0
2024-01-09 15:10:00,104.75,104.86,104.63,104.7,12350.0,99.7922,99.897,99.6778,99.7445,12350.0
2024-01-09 15:20:00,104.65,104.77,104.62,104.69,15614.0,99.6969,99.8112,99.6683,99.735,15614.0
2024-01-09 15:30:00,104.7,104.75,104.37,104.5,22547.0,99.7445,99.7922,99.4301,99.554,22547.0
2024-01-09 15:40:00,104.49,104.49,104.25,104.26,32486.0,99.5445,99.5445,99.3158,99.3254,32486.0
2024-01-09 15:50:00,104.27,104.76,104.18,104.57,145030.0,99.3349,99.8017,99.2491,99.6207,145030.0
2024-01-10 09:30:00,104.29,104.29,103.25,103.25,21667.0,99.3539,99.3539,98.3632,98.3632,21667.0
2024-01-10 09:40:00,103.28,103.33,102.4,102.76,15114.0,98.3917,98.4394,97.5534,97.8963,15114.0
2024-01-10 09:50:00,102.77,102.87,102.53,102.64,9202.0,97.9059,98.0011,97.6772,97.782,9202.0
2024-01-10 10:00:00,102.59,102.93,102.48,102.93,19977.0,97.7344,98.0583,97.6296,98.0583,19977.0
2024-01-10 10:10:00,102.98,103.41,102.98,103.35,12260.0,98.1059,98.5156,98.1059,98.4584,12260.0
2024-01-10 10:20:00,103.4,103.94,103.39,103.93,10954.0,98.5061,99.0205,98.4965,99.011,10954.0
2024-01-10 10:30:00,104.0,104.22,103.77,103.89,8863.0,99.0777,99.2872,98.8585,98.9729,8863.0
2024-01-10 10:40:00,103.91,104.21,103.91,104.04,10368.0,98.9919,99.2777,98.9919,99.1158,10368.0
2024-01-10 10:50:00,104.08,104.09,103.75,103.98,5136.0,99.1539,99.1634,98.8395,99.0586,5136.0
2024-01-10 11:00:00,103.99,104.01,103.75,103.81,5413.0,99.0681,99.0872,98.8395,98.8967,5413.0
2024-01-10 11:10:00,103.76,103.77,103.49,103.51,4641.0,98.849,98.8585,98.5918,98.6109,4641.0
2024-01-10 11:20:00,103.49,103.72,103.49,103.67,4473.0,98.5918,98.8109,98.5918,98.7633,4473.0
2024-01-10 11:30:00,103.66,103.69,103.57,103.65,3974.0,98.7538,98.7823,98.668,98.7442,3974.0
2024-01-10 11:40:00,103.66,103.84,103.51,103.57,17075.0,98.7538,98.9252,98.6109,98.668,17075.0
2024-01-10 11:50:00,103.51,103.6,103.37,103.5,11287.0,98.6109,98.6966,98.4775,98.6013,11287.0
2024-01-10 12:00:00,103.49,103.61,103.43,103.61,3481.0,98.5918,98.7061,98.5346,98.7061,3481.0
2024-01-10 12:10:00,103.61,103.82,103.61,103.77,4043.0,98.7061,98.9062,98.7061,98.8585,4043.0
2024-01-10 12:20:00,103.75,103.92,103.75,103.92,2977.0,98.8395,99.0014,98.8395,99.0014,2977.0
2024-01-10 12:30:00,103.9,103.92,103.79,103.92,4900.0,98.9824,99.0014,98.8776,99.0014,4900.0
2024-01-10 12:40:00,104.0,104.11,103.97,104.07,2757.0,99.0777,99.1825,99.0491,99.1443,2757.0
2024-01-10 12:50:00,104.08,104.12,103.99,104.1,4664.0,99.1539,99.192,99.0681,99.1729,4664.0
2024-01-10 13:00:00,104.12,104.28,103.96,104.02,5005.0,99.192,99.3444,99.0396,99.0967,5005.0
2024-01-10 13:10:00,104.03,104.04,103.91,103.96,2123.0,99.1062,99.1158,98.9919,99.0396,2123.0
2024-01-10 13:20:00,103.93,104.07,103.91,104.05,3481.0,99.011,99.1443,98.9919,99.1253,3481.0
2024-01-10 13:30:00,104.06,104.17,104.02,104.1,9241.0,99.1348,99.2396,99.0967,99.1729,9241.0
2024-01-10 13:40:00,104.13,104.21,104.07,104.13,3622.0,99.2015,99.2777,99.1443,99.2015,3622.0
2024-01-10 13:50:00,104.13,104.28,104.13,104.19,6475.0,99.2015,99.3444,99.2015,99.2587,6475.0
2024-01-10 14:00:00,104.14,104.18,104.12,104.16,5456.0,99.211,99.2491,99.192,99.2301,5456.0
2024-01-10 14:10:00,104.13,104.36,104.13,104.29,6921.0,99.2015,99.4206,99.2015,99.3539,6921.0
2024-01-10 14:20:00,104.27,104.38,104.24,104.31,2940.0,99.3349,99.4397,99.3063,99.373,2940.0
2024-01-10 14:30:00,104.23,104.3,104.21,104.26,5923.0,99.2968,99.3635,99.2777,99.3254,5923.0
2024-01-10 14:40:00,104.3,104.35,104.25,104.3,5303.0,99.3635,99.4111,99.3158,99.3635,5303.0
2024-01-10 14:50:00,104.31,104.42,104.29,104.42,8707.0,99.373,99.4778,99.3539,99.4778,8707.0
2024-01-10 15:00:00,104.44,104.55,104.33,104.52,6947.0,99.4968,99.6016,99.392,99.573,6947.0
2024-01-10 15:10:00,104.52,104.53,104.26,104.27,6947.0,99.573,99.5826,99.3254,99.3349,6947.0
2024-01-10 15:20:00,104.26,104.26,103.87,103.95,7213.0,99.3254,99.3254,98.9538,99.03,7213.0
2024-01-10 15:30:00,103.92,104.04,103.9,103.97,10590.0,99.0014,99.1158,98.9824,99.0491,10590.0
2024-01-10 15:40:00,103.96,103.99,103.82,103.88,18547.0,99.0396,99.0681,98.9062,98.9633,18547.0
2024-01-10 15:50:00,103.81,104.37,103.79,104.33,92922.0,98.8967,99.4301,98.8776,99.392,92922.0
2024-01-11 09:30:00,103.99,104.21,103.5,104.15,47225.0,99.0681,99.2777,98.6013,99.2206,47225.0
2024-01-11 09:40:00,104.16,104.58,103.8,103.92,21864.0,99.2301,99.6302,98.8871,99.0014,21864.0
2024-01-11 09:50:00,103.91,104.3,103.75,103.83,23987.0,98.9919,99.3635,98.8395,98.9157,23987.0
2024-01-11 10:00:00,103.89,103.89,102.68,102.72,32840.0,98.9729,98.9729,97.8201,97.8582,32840.0
2024-01-11 10:10:00,102.79,103.1,102.62,103.1,7331.0,97.9249,98.2203,97.763,98.2203,7331.0
2024-01-11 10:20:00,103.09,103.09,102.78,103.0,6100.0,98.2107,98.2107,97.9154,98.125,6100.0
2024-01-11 10:30:00,103.0,103.21,102.81,103.13,12014.0,98.125,98.325,97.944,98.2488,12014.0
2024-01-11 10:40:00,103.11,103.31,103.03,103.07,6101.0,98.2298,98.4203,98.1536,98.1917,6101.0
2024-01-11 10:50:00,103.1,103.1,102.71,102.91,5563.0,98.2203,98.2203,97.8487,98.0392,5563.0
2024-01-11 11:00:00,102.91,102.92,102.56,102.59,9343.0,98.0392,98.0488,97.7058,97.7344,9343.0
2024-01-11 11:10:00,102.56,102.67,102.04,102.34,17925.0,97.7058,97.8106,97.2104,97.4962,17925.0
2024-01-11 11:20:00,102.39,102.55,102.25,102.53,7459.0,97.5439,97.6963,97.4105,97.6772,7459.0
2024-01-11 11:30:00,102.56,102.62,102.44,102.49,9688.0,97.7058,97.763,97.5915,97.6391,9688.0
2024-01-11 11:40:00,102.54,102.75,102.43,102.75,21605.0,97.6868,97.8868,97.582,97.8868,21605.0
2024-01-11 11:50:00,102.79,102.79,102.66,102.74,7109.0,97.9249,97.9249,97.8011,97.8773,7109.0
2024-01-11 12:00:00,102.74,102.92,102.74,102.83,3200.0,97.8773,98.0488,97.8773,97.963,3200.0
2024-01-11 12:10:00,102.86,102.92,102.81,102.82,6855.0,97.9916,98.0488,97.944,97.9535,6855.0
2024-01-11 12:20:00,102.79,102.92,102.69,102.69,6354.0,97.9249,98.0488,97.8297,97.8297,6354.0
2024-01-11 12:30:00,102.67,102.78,102.65,102.76,5483.0,97.8106,97.9154,97.7916,97.8963,5483.0
2024-01-11 12:40:00,102.77,102.99,102.77,102.99,3222.0,97.9059,98.1155,97.9059,98.1155,3222.0
2024-01-11 12:50:00,102.97,102.98,102.77,102.86,20930.0,98.0964,98.1059,97.9059,97.9916,20930.0
2024-01-11 13:00:00,102.88,103.14,102.88,103.06,5486.0,98.0107,98.2584,98.0107,98.1821,5486.0
2024-01-11 13:10:00,103.09,103.26,103.08,103.2,5074.0,98.2107,98.3727,98.2012,98.3155,5074.0
2024-01-11 13:20:00,103.19,103.24,103.03,103.08,6719.0,98.306,98.3536,98.1536,98.2012,6719.0
2024-01-11 13:30:00,103.09,103.13,102.88,102.88,3568.0,98.2107,98.2488,98.0107,98.0107,3568.0
2024-01-11 13:40:00,102.86,103.02,102.86,102.95,4017.0,97.9916,98.144,97.9916,98.0774,4017.0
2024-01-11 13:50:00,102.88,103.27,102.84,103.25,4998.0,98.0107,98.3822,97.9726,98.3632,4998.0
2024-01-11 14:00:00,103.28,103.33,102.93,102.93,4050.0,98.3917,98.4394,98.0583,98.0583,4050.0
2024-01-11 14:10:00,102.96,103.06,102.88,102.92,32657.0,98.0869,98.1821,98.0107,98.0488,32657.0
2024-01-11 14:20:00,102.92,103.06,102.71,103.04,10980.0,98.0488,98.1821,97.8487,98.1631,10980.0
2024-01-11 14:30:00,103.04,103.06,102.83,103.01,24499.0,98.1631,98.1821,97.963,98.1345,24499.0
2024-01-11 14:40:00,103.0,103.08,102.95,103.03,13162.0,98.125,98.2012,98.0774,98.1536,13162.0
2024-01-11 14:50:00,103.03,103.13,102.99,103.0,39205.0,98.1536,98.2488,98.1155,98.125,39205.0
2024-01-11 15:00:00,103.02,103.1,102.85,102.9,17711.0,98.144,98.2203,97.9821,98.0297,17711.0
2024-01-11 15:10:00,102.85,103.02,102.74,102.96,77361.0,97.9821,98.144,97.8773,98.0869,77361.0
2024-01-11 15:20:00,102.99,103.17,102.92,102.93,19995.0,98.1155,98.2869,98.0488,98.0583,19995.0
2024-01-11 15:30:00,102.94,103.13,102.88,103.07,13816.0,98.0678,98.2488,98.0107,98.1917,13816.0
2024-01-11 15:40:00,103.04,103.15,103.01,103.09,45309.0,98.1631,98.2679,98.1345,98.2107,45309.0
2024-01-11 15:50:00,103.09,103.21,102.97,103.12,147676.0,98.2107,98.325,98.0964,98.2393,147676.0
2024-01-12 09:30:00,103.29,103.56,102.95,103.42,18959.0,98.4013,98.6585,98.0774,98.5251,18959.0
2024-01-12 09:40:00,103.46,103.83,103.12,103.57,27865.0,98.5632,98.9157,98.2393,98.668,27865.0
2024-01-12 09:50:00,103.39,103.39,102.99,103.0,4202.0,98.4965,98.4965,98.1155,98.125,4202.0
2024-01-12 10:00:00,102.9,102.99,102.46,102.95,11645.0,98.0297,98.1155,97.6105,98.0774,11645.0
2024-01-12 10:10:00,103.02,103.09,102.74,102.78,9768.0,98.144,98.2107,97.8773,97.9154,9768.0
2024-01-12 10:20:00,102.81,103.25,102.79,103.0,8940.0,97.944,98.3632,97.9249,98.125,8940.0
2024-01-12 10:30:00,103.03,103.17,102.88,102.92,7710.0,98.1536,98.2869,98.0107,98.0488,7710.0
2024-01-12 10:40:00,102.95,103.0,102.53,102.53,9710.0,98.0774,98.125,97.6772,97.6772,9710.0
2024-01-12 10:50:00,102.57,102.57,102.19,102.31,8539.0,97.7153,97.7153,97.3533,97.4676,8539.0
2024-01-12 11:00:00,102.39,102.52,102.19,102.48,7089.0,97.5439,97.6677,97.3533,97.6296,7089.0
2024-01-12 11:10:00,102.48,102.64,102.4,102.51,8967.0,97.6296,97.782,97.5534,97.6582,8967.0
2024-01-12 11:20:00,102.54,102.64,102.47,102.57,6417.0,97.6868,97.782,97.6201,97.7153,6417.0
2024-01-12 11:30:00,102.58,102.59,102.06,102.13,4240.0,97.7249,97.7344,97.2295,97.2962,4240.0
2024-01-12 11:40:00,102.17,102.2,102.11,102.2,3282.0,97.3343,97.3629,97.2771,97.3629,3282.0
2024-01-12 11:50:00,102.23,102.25,102.03,102.07,6099.0,97.3914,97.4105,97.2009,97.239,6099.0
2024-01-12 12:00:00,102.06,102.18,101.97,102.08,7517.0,97.2295,97.3438,97.1437,97.2485,7517.0
2024-01-12 12:10:00,102.11,102.32,102.09,102.29,6256.0,97.2771,97.4772,97.2581,97.4486,6256.0
2024-01-12 12:20:00,102.33,102.35,102.22,102.35,5731.0,97.4867,97.5058,97.3819,97.5058,5731.0
2024-01-12 12:30:00,102.38,102.48,102.25,102.31,5423.0,97.5343,97.6296,97.4105,97.4676,5423.0
2024-01-12 12:40:00,102.32,102.39,102.2,102.26,8722.0,97.4772,97.5439,97.3629,97.42,8722.0
2024-01-12 12:50:00,102.23,102.54,102.15,102.34,8436.0,97.3914,97.6868,97.3152,97.4962,8436.0
2024-01-12 13:00:00,102.37,102.51,102.35,102.48,4449.0,97.5248,97.6582,97.5058,97.6296,4449.0
2024-01-12 13:10:00,102.52,102.55,102.46,102.46,6077.0,97.6677,97.6963,97.6105,97.6105,6077.0
2024-01-12 13:20:00,102.47,102.51,102.39,102.41,6906.0,97.6201,97.6582,97.5439,97.5629,6906.0
2024-01-12 13:30:00,102.41,102.45,102.35,102.43,4986.0,97.5629,97.601,97.5058,97.582,4986.0
2024-01-12 13:40:00,102.45,102.53,102.36,102.49,5273.0,97.601,97.6772,97.5153,97.6391,5273.0
2024-01-12 13:50:00,102.53,102.57,102.44,102.57,4941.0,97.6772,97.7153,97.5915,97.7153,4941.0
2024-01-12 14:00:00,102.57,102.67,102.57,102.58,11084.0,97.7153,97.8106,97.7153,97.7249,11084.0
2024-01-12 14:10:00,102.57,102.65,102.51,102.55,5506.0,97.7153,97.7916,97.6582,97.6963,5506.0
2024-01-12 14:20:00,102.54,102.55,102.36,102.45,6050.0,97.6868,97.6963,97.5153,97.601,6050.0
2024-01-12 14:30:00,102.45,102.45,102.23,102.33,6345.0,97.601,97.601,97.3914,97.4867,6345.0
2024-01-12 14:40:00,102.36,102.39,102.28,102.35,5334.0,97.5153,97.5439,97.4391,97.5058,5334.0
2024-01-12 14:50:00,102.36,102.42,102.25,102.31,4925.0,97.5153,97.5724,97.4105,97.4676,4925.0
2024-01-12 15:00:00,102.3,102.47,102.26,102.37,6040.0,97.4581,97.6201,97.42,97.5248,6040.0
2024-01-12 15:10:00,102.37,102.4,102.3,102.31,7626.0,97.5248,97.5534,97.4581,97.4676,7626.0
2024-01-12 15:20:00,102.32,102.48,102.27,102.47,11598.0,97.4772,97.6296,97.4295,97.6201,11598.0
2024-01-12 15:30:00,102.46,102.51,102.41,102.43,11183.0,97.6105,97.6582,97.5629,97.582,11183.0
2024-01-12 15:40:00,102.47,102.58,102.4,102.57,20779.0,97.6201,97.7249,97.5534,97.7153,20779.0
2024-01-12 15:50:00,102.58,102.59,102.4,102.48,91057.0,97.7249,97.7344,97.5534,97.6296,91057.0
2024-01-16 09:30:00,102.02,102.02,100.39,100.74,49988.0,97.1914,97.1914,95.6385,95.972,49988.0
2024-01-16 09:40:00,100.69,100.69,100.1,100.11,53439.0,95.9243,95.9243,95.3622,95.3718,53439.0
2024-01-16 09:50:00,100.14,100.9,100.12,100.74,24743.0,95.4004,96.1244,95.3813,95.972,24743.0
2024-01-16 10:00:00,100.77,101.57,100.77,101.3,25404.0,96.0005,96.7627,96.0005,96.5054,25404.0
2024-01-16 10:10:00,101.31,101.86,101.29,101.76,25690.0,96.515,97.0389,96.4959,96.9437,25690.0
2024-01-16 10:20:00,101.73,102.32,101.72,102.04,31989.0,96.9151,97.4772,96.9056,97.2104,31989.0
2024-01-16 10:30:00,102.09,102.41,102.08,102.33,13181.0,97.2581,97.5629,97.2485,97.4867,13181.0
2024-01-16 10:40:00,102.3,102.86,102.27,102.82,11857.0,97.4581,97.9916,97.4295,97.9535,11857.0
2024-01-16 10:50:00,102.86,102.86,102.68,102.69,14117.0,97.9916,97.9916,97.8201,97.8297,14117.0
2024-01-16 11:00:00,102.72,102.75,102.21,102.32,16178.0,97.8582,97.8868,97.3724,97.4772,16178.0
2024-01-16 11:10:00,102.27,102.37,101.93,102.23,9400.0,97.4295,97.5248,97.1056,97.3914,9400.0
2024-01-16 11:20:00,102.28,102.35,102.06,102.09,13512.0,97.4391,97.5058,97.2295,97.2581,13512.0
2024-01-16 11:30:00,102.08,102.18,101.97,102.06,5356.0,97.2485,97.3438,97.1437,97.2295,5356.0
2024-01-16 11:40:00,102.04,102.06,101.76,101.83,7206.0,97.2104,97.2295,96.9437,97.0104,7206.0
2024-01-16 11:50:00,101.86,101.91,101.74,101.82,8070.0,97.0389,97.0866,96.9246,97.0008,8070.0
2024-01-16 12:00:00,101.76,101.89,101.61,101.66,8496.0,96.9437,97.0675,96.8008,96.8484,8496.0
2024-01-16 12:10:00,101.64,101.85,101.64,101.77,5241.0,96.8294,97.0294,96.8294,96.9532,5241.0
2024-01-16 12:20:00,101.75,101.81,101.54,101.58,6696.0,96.9342,96.9913,96.7341,96.7722,6696.0
2024-01-16 12:30:00,101.57,101.74,101.48,101.7,23544.0,96.7627,96.9246,96.6769,96.8865,23544.0
2024-01-16 12:40:00,101.69,101.81,101.65,101.65,6775.0,96.877,96.9913,96.8389,96.8389,6775.0
2024-01-16 12:50:00,101.69,101.9,101.69,101.75,7269.0,96.877,97.0771,96.877,96.9342,7269.0
2024-01-16 13:00:00,101.76,102.04,101.76,102.04,7547.0,96.9437,97.2104,96.9437,97.2104,7547.0
2024-01-16 13:10:00,102.07,102.26,101.98,102.21,8804.0,97.239,97.42,97.1533,97.3724,8804.0
2024-01-16 13:20:00,102.16,102.16,102.02,102.13,6355.0,97.3247,97.3247,97.1914,97.2962,6355.0
2024-01-16 13:30:00,102.16,102.22,101.91,101.91,6341.0,97.3247,97.3819,97.0866,97.0866,6341.0
2024-01-16 13:40:00,101.92,101.95,101.8,101.83,5092.0,97.0961,97.1247,96.9818,97.0104,5092.0
2024-01-16 13:50:00,101.82,101.85,101.64,101.73,8597.0,97.0008,97.0294,96.8294,96.9151,8597.0
2024-01-16 14:00:00,101.73,101.83,101.68,101.69,7138.0,96.9151,97.0104,96.8675,96.877,7138.0
2024-01-16 14:10:00,101.71,101.74,101.51,101.55,8136.0,96.896,96.9246,96.7055,96.7436,8136.0
2024-01-16 14:20:00,101.55,101.67,101.51,101.62,8063.0,96.7436,96.8579,96.7055,96.8103,8063.0
2024-01-16 14:30:00,101.58,101.69,101.52,101.67,9508.0,96.7722,96.877,96.715,96.8579,9508.0
2024-01-16 14:40:00,101.69,101.87,101.61,101.87,9998.0,96.877,97.0485,96.8008,97.0485,9998.0
2024-01-16 14:50:00,101.8,101.9,101.79,101.87,5260.0,96.9818,97.0771,96.9723,97.0485,5260.0
2024-01-16 15:00:00,101.88,102.06,101.88,102.05,6968.0,97.058,97.2295,97.058,97.22,6968.0
2024-01-16 15:10:00,102.05,102.13,101.92,102.01,8676.0,97.22,97.2962,97.0961,97.1818,8676.0
2024-01-16 15:20:00,101.99,102.03,101.83,101.88,12390.0,97.1628,97.2009,97.0104,97.058,12390.0
2024-01-16 15:30:00,101.91,102.0,101.86,101.96,15577.0,97.0866,97.1723,97.0389,97.1342,15577.0
2024-01-16 15:40:00,101.95,102.11,101.94,102.08,30177.0,97.1247,97.2771,97.1152,97.2485,30177.0
2024-01-16 15:50:00,102.06,102.34,101.99,102.32,126796.0,97.2295,97.4962,97.1628,97.4772,126796.0
2024-01-17 09:30:00,101.16,101.65,99.8,100.41,45659.0,96.3721,96.8389,95.0764,95.6576,45659.0
2024-01-17 09:40:00,100.39,100.42,100.03,100.38,12425.0,95.6385,95.6671,95.2956,95.629,12425.0
2024-01-17 09:50:00,100.44,100.45,99.97,100.02,13137.0,95.6862,95.6957,95.2384,95.286,13137.0
2024-01-17 10:00:00,100.04,100.73,99.9,100.67,18191.0,95.3051,95.9624,95.1717,95.9053,18191.0
2024-01-17 10:10:00,100.66,100.66,100.27,100.27,10974.0,95.8957,95.8957,95.5242,95.5242,10974.0
2024-01-17 10:20:00,100.22,100.3,100.04,100.04,10900.0,95.4766,95.5528,95.3051,95.3051,10900.0
2024-01-17 10:30:00,100.01,100.17,99.88,100.05,15921.0,95.2765,95.4289,95.1527,95.3146,15921.0
2024-01-17 10:40:00,100.05,100.12,99.79,99.88,13225.0,95.3146,95.3813,95.0669,95.1527,13225.0
2024-01-17 10:50:00,99.9,99.9,99.61,99.69,17089.0,95.1717,95.1717,94.8954,94.9717,17089.0
2024-01-17 11:00:00,99.7,99.84,99.63,99.78,9539.0,94.9812,95.1146,94.9145,95.0574,9539.0
2024-01-17 11:10:00,99.75,99.88,99.61,99.62,8718.0,95.0288,95.1527,94.8954,94.905,8718.0
2024-01-17 11:20:00,99.63,99.98,99.63,99.78,12257.0,94.9145,95.2479,94.9145,95.0574,12257.0
2024-01-17 11:30:00,99.79,99.79,99.64,99.72,5206.0,95.0669,95.0669,94.924,95.0002,5206.0
2024-01-17 11:40:00,99.78,99.89,99.66,99.7,15406.0,95.0574,95.1622,94.9431,94.9812,15406.0
2024-01-17 11:50:00,99.7,99.7,99.46,99.55,14102.0,94.9812,94.9812,94.7525,94.8383,14102.0
2024-01-17 12:00:00,99.55,99.63,99.48,99.51,23539.0,94.8383,94.9145,94.7716,94.8002,23539.0
2024-01-17 12:10:00,99.52,99.63,99.4,99.45,17713.0,94.8097,94.9145,94.6954,94.743,17713.0
2024-01-17 12:20:00,99.45,99.58,99.34,99.37,15930.0,94.743,94.8669,94.6382,94.6668,15930.0
2024-01-17 12:30:00,99.37,99.43,99.26,99.29,11886.0,94.6668,94.724,94.562,94.5906,11886.0
2024-01-17 12:40:00,99.31,99.43,99.29,99.37,8190.0,94.6096,94.724,94.5906,94.6668,8190.0
2024-01-17 12:50:00,99.36,99.51,99.32,99.38,7544.0,94.6573,94.8002,94.6192,94.6763,7544.0
2024-01-17 13:00:00,99.4,99.53,99.31,99.31,11095.0,94.6954,94.8192,94.6096,94.6096,11095.0
2024-01-17 13:10:00,99.29,99.35,99.15,99.23,14156.0,94.5906,94.6477,94.4572,94.5334,14156.0
2024-01-17 13:20:00,99.25,99.25,98.92,98.92,30600.0,94.5525,94.5525,94.2381,94.2381,30600.0
2024-01-17 13:30:00,98.93,99.07,98.79,99.07,20473.0,94.2476,94.381,94.1142,94.381,20473.0
2024-01-17 13:40:00,99.05,99.09,98.77,98.78,34017.0,94.3619,94.4,94.0952,94.1047,34017.0
2024-01-17 13:50:00,98.75,99.17,98.75,99.1,25809.0,94.0761,94.4763,94.0761,94.4096,25809.0
2024-01-17 14:00:00,99.17,99.3,99.07,99.29,12202.0,94.4763,94.6001,94.381,94.5906,12202.0
2024-01-17 14:10:00,99.29,99.42,99.26,99.4,16474.0,94.5906,94.7144,94.562,94.6954,16474.0
2024-01-17 14:20:00,99.42,99.68,99.41,99.59,13983.0,94.7144,94.9621,94.7049,94.8764,13983.0
2024-01-17 14:30:00,99.6,99.88,99.6,99.88,13398.0,94.8859,95.1527,94.8859,95.1527,13398.0
2024-01-17 14:40:00,99.87,100.06,99.83,99.84,8860.0,95.1431,95.3241,95.105,95.1146,8860.0
2024-01-17 14:50:00,99.85,99.93,99.83,99.91,12174.0,95.1241,95.2003,95.105,95.1812,12174.0
2024-01-17 15:00:00,99.87,99.89,99.65,99.69,12467.0,95.1431,95.1622,94.9335,94.9717,12467.0
2024-01-17 15:10:00,99.71,99.74,99.56,99.61,13923.0,94.9907,95.0193,94.8478,94.8954,13923.0
2024-01-17 15:20:00,99.6,99.79,99.57,99.7,22161.0,94.8859,95.0669,94.8573,94.9812,22161.0
2024-01-17 15:30:00,99.69,99.9,99.66,99.86,26353.0,94.9717,95.1717,94.9431,95.1336,26353.0
2024-01-17 15:40:00,99.87,100.13,99.8,100.06,41887.0,95.1431,95.3908,95.0764,95.3241,41887.0
2024-01-17 15:50:00,100.02,100.35,99.96,100.21,145793.0,95.286,95.6004,95.2289,95.467,145793.0
2024-01-18 09:30:00,102.5,102.75,101.89,102.2,34995.0,97.6487,97.8868,97.0675,97.3629,34995.0
2024-01-18 09:40:00,102.22,102.22,101.17,101.42,14979.0,97.3819,97.3819,96.3816,96.6198,14979.0
2024-01-18 09:50:00,101.47,101.85,101.35,101.79,18369.0,96.6674,97.0294,96.5531,96.9723,18369.0
2024-01-18 10:00:00,101.86,102.17,101.86,102.1,32307.0,97.0389,97.3343,97.0389,97.2676,32307.0
2024-01-18 10:10:00,102.19,102.39,102.02,102.05,12697.0,97.3533,97.5439,97.1914,97.22,12697.0
2024-01-18 10:20:00,102.07,102.11,101.72,101.92,17129.0,97.239,97.2771,96.9056,97.0961,17129.0
2024-01-18 10:30:00,102.01,102.11,101.81,102.05,26164.0,97.1818,97.2771,96.9913,97.22,26164.0
2024-01-18 10:40:00,102.12,102.27,102.06,102.16,12777.0,97.2866,97.4295,97.2295,97.3247,12777.0
2024-01-18 10:50:00,102.15,102.22,101.78,101.83,21770.0,97.3152,97.3819,96.9627,97.0104,21770.0
2024-01-18 11:00:00,101.77,102.19,101.67,102.15,19898.0,96.9532,97.3533,96.8579,97.3152,19898.0
2024-01-18 11:10:00,102.17,102.47,102.17,102.46,15020.0,97.3343,97.6201,97.3343,97.6105,15020.0
2024-01-18 11:20:00,102.4,102.58,102.33,102.53,11465.0,97.5534,97.7249,97.4867,97.6772,11465.0
2024-01-18 11:30:00,102.47,102.63,102.47,102.56,11462.0,97.6201,97.7725,97.6201,97.7058,11462.0
2024-01-18 11:40:00,102.59,102.61,102.37,102.45,24838.0,97.7344,97.7534,97.5248,97.601,24838.0
2024-01-18 11:50:00,102.46,102.79,102.46,102.67,38078.0,97.6105,97.9249,97.6105,97.8106,38078.0
2024-01-18 12:00:00,102.69,102.71,102.16,102.2,15699.0,97.8297,97.8487,97.3247,97.3629,15699.0
2024-01-18 12:10:00,102.23,102.71,102.23,102.6,28755.0,97.3914,97.8487,97.3914,97.7439,28755.0
2024-01-18 12:20:00,102.59,102.72,102.42,102.72,11241.0,97.7344,97.8582,97.5724,97.8582,11241.0
2024-01-18 12:30:00,102.74,102.74,102.55,102.73,17589.0,97.8773,97.8773,97.6963,97.8678,17589.0
2024-01-18 12:40:00,102.72,102.75,102.59,102.71,11532.0,97.8582,97.8868,97.7344,97.8487,11532.0
2024-01-18 12:50:00,102.7,102.71,102.48,102.5,12220.0,97.8392,97.8487,97.6296,97.6487,12220.0
2024-01-18 13:00:00,102.51,102.51,102.19,102.37,11188.0,97.6582,97.6582,97.3533,97.5248,11188.0
2024-01-18 13:10:00,102.35,102.36,102.18,102.25,8645.0,97.5058,97.5153,97.3438,97.4105,8645.0
2024-01-18 13:20:00,102.26,102.31,102.15,102.25,10206.0,97.42,97.4676,97.3152,97.4105,10206.0
2024-01-18 13:30:00,102.21,102.75,102.2,102.71,10525.0,97.3724,97.8868,97.3629,97.8487,10525.0
2024-01-18 13:40:00,102.73,102.88,102.68,102.73,10981.0,97.8678,98.0107,97.8201,97.8678,10981.0
2024-01-18 13:50:00,102.75,102.84,102.73,102.77,11235.0,97.8868,97.9726,97.8678,97.9059,11235.0
2024-01-18 14:00:00,102.78,103.0,102.75,102.95,17597.0,97.9154,98.125,97.8868,98.0774,17597.0
2024-01-18 14:10:00,102.95,103.16,102.94,103.02,17133.0,98.0774,98.2774,98.0678,98.144,17133.0
2024-01-18 14:20:00,103.02,103.33,102.92,103.29,18181.0,98.144,98.4394,98.0488,98.4013,18181.0
2024-01-18 14:30:00,103.41,103.53,103.26,103.5,20668.0,98.5156,98.6299,98.3727,98.6013,20668.0
2024-01-18 14:40:00,103.51,103.52,103.25,103.46,19546.0,98.6109,98.6204,98.3632,98.5632,19546.0
2024-01-18 14:50:00,103.47,103.69,103.47,103.66,11897.0,98.5727,98.7823,98.5727,98.7538,11897.0
2024-01-18 15:00:00,103.69,103.79,103.43,103.79,16447.0,98.7823,98.8776,98.5346,98.8776,16447.0
2024-01-18 15:10:00,103.76,103.76,103.55,103.62,21325.0,98.849,98.849,98.649,98.7156,21325.0
2024-01-18 15:20:00,103.61,103.73,103.53,103.68,27371.0,98.7061,98.8204,98.6299,98.7728,27371.0
2024-01-18 15:30:00,103.68,103.71,103.52,103.59,43814.0,98.7728,98.8014,98.6204,98.6871,43814.0
2024-01-18 15:40:00,103.58,103.86,103.56,103.83,67889.0,98.6775,98.9443,98.6585,98.9157,67889.0
2024-01-18 15:50:00,103.8,103.99,103.68,103.73,186013.0,98.8871,99.0681,98.7728,98.8204,186013.0
2024-01-19 09:30:00,104.66,105.1,104.44,104.74,141642.0,99.7064,100.1256,99.4968,99.7826,141642.0
2024-01-19 09:40:00,104.67,105.12,104.53,104.74,22806.0,99.7159,100.1446,99.5826,99.7826,22806.0
2024-01-19 09:50:00,104.8,105.04,104.55,104.86,8704.0,99.8398,100.0684,99.6016,99.897,8704.0
2024-01-19 10:00:00,104.88,104.96,103.93,104.02,33889.0,99.916,99.9922,99.011,99.0967,33889.0
2024-01-19 10:10:00,104.03,104.42,103.98,104.33,18692.0,99.1062,99.4778,99.0586,99.392,18692.0
2024-01-19 10:20:00,104.34,104.38,104.17,104.28,8829.0,99.4016,99.4397,99.2396,99.3444,8829.0
2024-01-19 10:30:00,104.22,104.38,104.03,104.34,19219.0,99.2872,99.4397,99.1062,99.4016,19219.0
2024-01-19 10:40:00,104.34,104.62,104.33,104.34,13090.0,99.4016,99.6683,99.392,99.4016,13090.0
2024-01-19 10:50:00,104.34,104.46,104.1,104.15,8973.0,99.4016,99.5159,99.1729,99.2206,8973.0
2024-01-19 11:00:00,104.12,104.23,104.0,104.18,9898.0,99.192,99.2968,99.0777,99.2491,9898.0
2024-01-19 11:10:00,104.19,104.4,104.18,104.2,11180.0,99.2587,99.4587,99.2491,99.2682,11180.0
2024-01-19 11:20:00,104.2,104.39,104.11,104.39,12458.0,99.2682,99.4492,99.1825,99.4492,12458.0
2024-01-19 11:30:00,104.48,104.55,104.2,104.21,8722.0,99.5349,99.6016,99.2682,99.2777,8722.0
2024-01-19 11:40:00,104.22,104.46,104.22,104.27,5995.0,99.2872,99.5159,99.2872,99.3349,5995.0
2024-01-19 11:50:00,104.31,104.37,104.25,104.34,7066.0,99.373,99.4301,99.3158,99.4016,7066.0
2024-01-19 12:00:00,104.34,104.41,104.2,104.34,7100.0,99.4016,99.4683,99.2682,99.4016,7100.0
2024-01-19 12:10:00,104.25,104.42,104.23,104.32,13642.0,99.3158,99.4778,99.2968,99.3825,13642.0
2024-01-19 12:20:00,104.32,104.77,104.31,104.73,9463.0,99.3825,99.8112,99.373,99.7731,9463.0
2024-01-19 12:30:00,104.79,105.19,104.76,105.11,13530.0,99.8303,100.2113,99.8017,100.1351,13530.0
2024-01-19 12:40:00,105.07,105.25,104.96,104.98,10411.0,100.097,100.2685,99.9922,100.0113,10411.0
2024-01-19 12:50:00,105.04,105.39,105.01,105.36,9773.0,100.0684,100.4019,100.0399,100.3733,9773.0
2024-01-19 13:00:00,105.34,105.42,105.2,105.42,12249.0,100.3542,100.4304,100.2209,100.4304,12249.0
2024-01-19 13:10:00,105.44,105.71,105.4,105.52,20821.0,100.4495,100.7067,100.4114,100.5257,20821.0
2024-01-19 13:20:00,105.54,105.67,105.47,105.58,14278.0,100.5448,100.6686,100.4781,100.5829,14278.0
2024-01-19 13:30:00,105.57,105.89,105.57,105.89,9028.0,100.5733,100.8782,100.5733,100.8782,9028.0
2024-01-19 13:40:00,105.87,105.94,105.79,105.86,22650.0,100.8592,100.9258,100.7829,100.8496,22650.0
2024-01-19 13:50:00,105.84,106.07,105.81,106.03,20732.0,100.8306,101.0497,100.802,101.0116,20732.0
2024-01-19 14:00:00,106.02,106.24,105.97,106.2,23038.0,101.0021,101.2116,100.9544,101.1735,23038.0
2024-01-19 14:10:00,106.2,106.37,106.19,106.25,15651.0,101.1735,101.3355,101.164,101.2212,15651.0
2024-01-19 14:20:00,106.25,106.54,106.14,106.41,58560.0,101.2212,101.4974,101.1164,101.3736,58560.0
2024-01-19 14:30:00,106.44,106.53,106.13,106.33,26181.0,101.4022,101.4879,101.1068,101.2974,26181.0
2024-01-19 14:40:00,106.33,106.37,106.11,106.29,16432.0,101.2974,101.3355,101.0878,101.2593,16432.0
2024-01-19 14:50:00,106.3,106.4,106.17,106.4,13170.0,101.2688,101.3641,101.145,101.3641,13170.0
2024-01-19 15:00:00,106.34,106.71,106.3,106.65,26224.0,101.3069,101.6594,101.2688,101.6022,26224.0
2024-01-19 15:10:00,106.65,106.65,106.41,106.46,29043.0,101.6022,101.6022,101.3736,101.4212,29043.0
2024-01-19 15:20:00,106.47,106.5,106.23,106.33,28907.0,101.4308,101.4593,101.2021,101.2974,28907.0
2024-01-19 15:30:00,106.35,106.42,106.24,106.31,34032.0,101.3164,101.3831,101.2116,101.2783,34032.0
2024-01-19 15:40:00,106.29,106.39,106.12,106.19,56422.0,101.2593,101.3545,101.0973,101.164,56422.0
2024-01-19 15:50:00,106.17,106.2,105.79,106.06,180810.0,101.145,101.1735,100.7829,101.0402,180810.0
2024-01-22 09:30:00,107.0,108.41,107.0,107.8,41023.0,101.9357,103.2789,101.9357,102.6978,41023.0
2024-01-22 09:40:00,107.76,107.91,106.99,107.89,29504.0,102.6597,102.8026,101.9261,102.7835,29504.0
2024-01-22 09:50:00,107.9,108.34,107.67,107.98,14462.0,102.7931,103.2122,102.574,102.8693,14462.0
2024-01-22 10:00:00,108.01,108.21,107.57,107.88,15782.0,102.8979,103.0884,102.4787,102.774,15782.0
2024-01-22 10:10:00,107.87,108.11,107.8,108.11,22487.0,102.7645,102.9931,102.6978,102.9931,22487.0
2024-01-22 10:20:00,108.11,108.32,107.84,107.96,23599.0,102.9931,103.1932,102.7359,102.8502,23599.0
2024-01-22 10:30:00,108.0,108.0,107.51,107.75,20762.0,102.8883,102.8883,102.4215,102.6502,20762.0
2024-01-22 10:40:00,107.8,107.8,107.22,107.27,16847.0,102.6978,102.6978,102.1453,102.1929,16847.0
2024-01-22 10:50:00,107.23,107.76,107.2,107.58,19279.0,102.1548,102.6597,102.1262,102.4882,19279.0
2024-01-22 11:00:00,107.53,107.71,107.44,107.59,18094.0,102.4406,102.6121,102.3548,102.4977,18094.0
2024-01-22 11:10:00,107.62,107.98,107.56,107.98,16559.0,102.5263,102.8693,102.4692,102.8693,16559.0
2024-01-22 11:20:00,108.0,108.17,107.77,108.06,27563.0,102.8883,103.0503,102.6692,102.9455,27563.0
2024-01-22 11:30:00,108.09,108.1,107.86,108.06,14743.0,102.9741,102.9836,102.755,102.9455,14743.0
2024-01-22 11:40:00,108.03,108.29,107.91,108.22,15314.0,102.9169,103.1646,102.8026,103.0979,15314.0
2024-01-22 11:50:00,108.22,108.63,108.18,108.62,16204.0,103.0979,103.4885,103.0598,103.479,16204.0
2024-01-22 12:00:00,108.62,108.67,108.18,108.24,25829.0,103.479,103.5266,103.0598,103.117,25829.0
2024-01-22 12:10:00,108.24,108.4,108.23,108.37,18893.0,103.117,103.2694,103.1075,103.2408,18893.0
2024-01-22 12:20:00,108.4,108.47,108.31,108.38,10515.0,103.2694,103.3361,103.1837,103.2504,10515.0
2024-01-22 12:30:00,108.38,108.43,108.17,108.34,11816.0,103.2504,103.298,103.0503,103.2122,11816.0
2024-01-22 12:40:00,108.34,108.34,108.19,108.24,6594.0,103.2122,103.2122,103.0693,103.117,6594.0
2024-01-22 12:50:00,108.21,108.4,108.18,108.36,15352.0,103.0884,103.2694,103.0598,103.2313,15352.0
2024-01-22 13:00:00,108.33,108.45,108.18,108.31,6339.0,103.2027,103.317,103.0598,103.1837,6339.0
2024-01-22 13:10:00,108.35,108.49,108.25,108.25,7382.0,103.2218,103.3551,103.1265,103.1265,7382.0
2024-01-22 13:20:00,108.22,108.31,108.09,108.19,10086.0,103.0979,103.1837,102.9741,103.0693,10086.0
2024-01-22 13:30:00,108.2,108.27,108.17,108.21,5581.0,103.0789,103.1456,103.0503,103.0884,5581.0
2024-01-22 13:40:00,108.2,108.32,108.13,108.23,8588.0,103.0789,103.1932,103.0122,103.1075,8588.0
2024-01-22 13:50:00,108.21,108.38,108.14,108.18,7648.0,103.0884,103.2504,103.0217,103.0598,7648.0
2024-01-22 14:00:00,108.19,108.33,108.19,108.29,6213.0,103.0693,103.2027,103.0693,103.1646,6213.0
2024-01-22 14:10:00,108.29,108.29,108.0,108.03,10308.0,103.1646,103.1646,102.8883,102.9169,10308.0
2024-01-22 14:20:00,107.98,108.1,107.85,108.09,7868.0,102.8693,102.9836,102.7454,102.9741,7868.0
2024-01-22 14:30:00,108.13,108.2,108.01,108.14,10098.0,103.0122,103.0789,102.8979,103.0217,10098.0
2024-01-22 14:40:00,108.17,108.22,108.03,108.08,6049.0,103.0503,103.0979,102.9169,102.9646,6049.0
2024-01-22 14:50:00,108.09,108.24,108.07,108.18,13147.0,102.9741,103.117,102.955,103.0598,13147.0
2024-01-22 15:00:00,108.16,108.27,108.06,108.27,5948.0,103.0408,103.1456,102.9455,103.1456,5948.0
2024-01-22 15:10:00,108.25,108.44,108.25,108.44,6933.0,103.1265,103.3075,103.1265,103.3075,6933.0
2024-01-22 15:20:00,108.45,108.55,108.4,108.52,10442.0,103.317,103.4123,103.2694,103.3837,10442.0
2024-01-22 15:30:00,108.55,108.72,108.54,108.65,18806.0,103.4123,103.5743,103.4028,103.5076,18806.0
2024-01-22 15:40:00,108.69,108.76,108.53,108.6,30120.0,103.5457,103.6124,103.3933,103.4599,30120.0
2024-01-22 15:50:00,108.59,108.79,108.52,108.59,202173.0,103.4504,103.6409,103.3837,103.4504,202173.0
2024-01-23 09:30:00,109.06,110.17,109.06,110.01,42361.0,103.8982,104.9556,103.8982,104.8032,42361.0
2024-01-23 09:40:00,110.07,110.1,109.54,109.88,21935.0,104.8604,104.8889,104.3554,104.6794,21935.0
2024-01-23 09:50:00,109.86,110.27,109.73,110.15,33973.0,104.6603,105.0509,104.5365,104.9366,33973.0
2024-01-23 10:00:00,110.15,110.38,110.12,110.17,34939.0,104.9366,105.1557,104.908,104.9556,34939.0
2024-01-23 10:10:00,110.22,110.44,110.08,110.08,17015.0,105.0033,105.2129,104.8699,104.8699,17015.0
2024-01-23 10:20:00,110.08,110.08,109.66,109.76,33239.0,104.8699,104.8699,104.4698,104.565,33239.0
2024-01-23 10:30:00,109.78,109.99,109.45,109.67,38583.0,104.5841,104.7842,104.2697,104.4793,38583.0
2024-01-23 10:40:00,109.68,109.72,109.38,109.57,19798.0,104.4888,104.5269,104.203,104.384,19798.0
2024-01-23 10:50:00,109.59,109.59,109.29,109.55,28646.0,104.4031,104.4031,104.1173,104.365,28646.0
2024-01-23 11:00:00,109.52,109.8,109.49,109.68,25492.0,104.3364,104.6031,104.3078,104.4888,25492.0
2024-01-23 11:10:00,109.65,109.77,109.43,109.5,11417.0,104.4602,104.5746,104.2507,104.3173,11417.0
2024-01-23 11:20:00,109.49,109.66,109.44,109.66,20701.0,104.3078,104.4698,104.2602,104.4698,20701.0
2024-01-23 11:30:00,109.66,109.73,109.43,109.66,15633.0,104.4698,104.5365,104.2507,104.4698,15633.0
2024-01-23 11:40:00,109.67,109.86,109.64,109.64,11403.0,104.4793,104.6603,104.4507,104.4507,11403.0
2024-01-23 11:50:00,109.65,109.8,109.59,109.79,7312.0,104.4602,104.6031,104.4031,104.5936,7312.0
2024-01-23 12:00:00,109.79,109.82,109.65,109.66,6787.0,104.5936,104.6222,104.4602,104.4698,6787.0
2024-01-23 12:10:00,109.68,109.73,109.58,109.59,9097.0,104.4888,104.5365,104.3936,104.4031,9097.0
2024-01-23 12:20:00,109.59,109.64,109.51,109.56,7156.0,104.4031,104.4507,104.3269,104.3745,7156.0
2024-01-23 12:30:00,109.58,109.6,109.49,109.52,9051.0,104.3936,104.4126,104.3078,104.3364,9051.0
2024-01-23 12:40:00,109.5,109.5,109.43,109.48,8990.0,104.3173,104.3173,104.2507,104.2983,8990.0
2024-01-23 12:50:00,109.52,109.61,109.51,109.57,7352.0,104.3364,104.4221,104.3269,104.384,7352.0
2024-01-23 13:00:00,109.59,109.59,109.36,109.53,7343.0,104.4031,104.4031,104.184,104.3459,7343.0
2024-01-23 13:10:00,109.5,109.51,109.39,109.4,5988.0,104.3173,104.3269,104.2125,104.2221,5988.0
2024-01-23 13:20:00,109.39,109.44,109.29,109.3,22970.0,104.2125,104.2602,104.1173,104.1268,22970.0
2024-01-23 13:30:00,109.3,109.4,109.29,109.34,7757.0,104.1268,104.2221,104.1173,104.1649,7757.0
2024-01-23 13:40:00,109.34,109.38,109.25,109.38,6757.0,104.1649,104.203,104.0792,104.203,6757.0
2024-01-23 13:50:00,109.37,109.47,109.31,109.44,18680.0,104.1935,104.2888,104.1363,104.2602,18680.0
2024-01-23 14:00:00,109.44,109.46,109.33,109.4,10392.0,104.2602,104.2792,104.1554,104.2221,10392.0
2024-01-23 14:10:00,109.39,109.58,109.38,109.57,9105.0,104.2125,104.3936,104.203,104.384,9105.0
2024-01-23 14:20:00,109.56,109.61,109.51,109.55,7101.0,104.3745,104.4221,104.3269,104.365,7101.0
2024-01-23 14:30:00,109.51,109.61,109.45,109.56,8780.0,104.3269,104.4221,104.2697,104.3745,8780.0
2024-01-23 14:40:00,109.56,109.73,109.56,109.65,7768.0,104.3745,104.5365,104.3745,104.4602,7768.0
2024-01-23 14:50:00,109.65,109.71,109.58,109.64,17295.0,104.4602,104.5174,104.3936,104.4507,17295.0
2024-01-23 15:00:00,109.64,109.79,109.58,109.69,10164.0,104.4507,104.5936,104.3936,104.4983,10164.0
2024-01-23 15:10:00,109.69,109.93,109.68,109.87,12857.0,104.4983,104.727,104.4888,104.6698,12857.0
2024-01-23 15:20:00,109.87,109.95,109.81,109.83,11394.0,104.6698,104.746,104.6127,104.6317,11394.0
2024-01-23 15:30:00,109.8,109.8,109.47,109.48,17921.0,104.6031,104.6031,104.2888,104.2983,17921.0
2024-01-23 15:40:00,109.46,109.58,109.43,109.47,28582.0,104.2792,104.3936,104.2507,104.2888,28582.0
2024-01-23 15:50:00,109.45,109.86,109.42,109.81,120260.0,104.2697,104.6603,104.2411,104.6127,120260.0
2024-01-24 09:30:00,110.0,110.6,109.45,109.45,27093.0,104.7937,105.3653,104.2697,104.2697,27093.0
2024-01-24 09:40:00,109.31,109.36,108.56,108.58,24436.0,104.1363,104.184,103.4218,103.4409,24436.0
2024-01-24 09:50:00,108.55,108.95,108.2,108.7,18692.0,103.4123,103.7934,103.0789,103.5552,18692.0
2024-01-24 10:00:00,108.72,108.79,108.19,108.46,80121.0,103.5743,103.6409,103.0693,103.3266,80121.0
2024-01-24 10:10:00,108.52,109.22,108.18,109.08,23128.0,103.3837,104.0506,103.0598,103.9172,23128.0
2024-01-24 10:20:00,109.19,109.22,108.61,108.95,16849.0,104.022,104.0506,103.4695,103.7934,16849.0
2024-01-24 10:30:00,108.95,109.66,108.85,109.48,40970.0,103.7934,104.4698,103.6981,104.2983,40970.0
2024-01-24 10:40:00,109.46,109.83,109.36,109.48,66116.0,104.2792,104.6317,104.184,104.2983,66116.0
2024-01-24 10:50:00,109.46,109.53,109.06,109.09,31485.0,104.2792,104.3459,103.8982,103.9267,31485.0
2024-01-24 11:00:00,109.16,109.27,108.93,109.05,48060.0,103.9934,104.0982,103.7743,103.8886,48060.0
2024-01-24 11:10:00,109.07,109.1,108.84,108.9,83177.0,103.9077,103.9363,103.6886,103.7457,83177.0
2024-01-24 11:20:00,108.88,108.91,108.61,108.62,16695.0,103.7267,103.7553,103.4695,103.479,16695.0
2024-01-24 11:30:00,108.65,108.79,108.56,108.68,25056.0,103.5076,103.6409,103.4218,103.5362,25056.0
2024-01-24 11:40:00,108.7,109.0,108.69,108.93,116018.0,103.5552,103.841,103.5457,103.7743,116018.0
2024-01-24 11:50:00,108.91,109.3,108.88,109.28,155362.0,103.7553,104.1268,103.7267,104.1078,155362.0
2024-01-24 12:00:00,109.28,109.28,108.67,108.88,12944.0,104.1078,104.1078,103.5266,103.7267,12944.0
2024-01-24 12:10:00,108.87,108.9,108.4,108.6,21083.0,103.7172,103.7457,103.2694,103.4599,21083.0
2024-01-24 12:20:00,108.55,108.65,108.46,108.57,10682.0,103.4123,103.5076,103.3266,103.4314,10682.0
2024-01-24 12:30:00,108.6,108.79,108.52,108.55,10572.0,103.4599,103.6409,103.3837,103.4123,10572.0
2024-01-24 12:40:00,108.53,108.53,108.42,108.45,14563.0,103.3933,103.3933,103.2885,103.317,14563.0
2024-01-24 12:50:00,108.46,108.57,108.44,108.46,12986.0,103.3266,103.4314,103.3075,103.3266,12986.0
2024-01-24 13:00:00,108.48,108.5,108.16,108.3,21660.0,103.3456,103.3647,103.0408,103.1741,21660.0
2024-01-24 13:10:00,108.3,108.35,108.1,108.22,13530.0,103.1741,103.2218,102.9836,103.0979,13530.0
2024-01-24 13:20:00,108.2,108.4,108.19,108.29,11633.0,103.0789,103.2694,103.0693,103.1646,11633.0
2024-01-24 13:30:00,108.25,108.27,108.1,108.12,11198.0,103.1265,103.1456,102.9836,103.0027,11198.0
2024-01-24 13:40:00,108.0,108.21,107.95,108.06,6300.0,102.8883,103.0884,102.8407,102.9455,6300.0
2024-01-24 13:50:00,108.0,108.22,107.97,108.18,5511.0,102.8883,103.0979,102.8598,103.0598,5511.0
2024-01-24 14:00:00,108.14,108.15,108.01,108.01,7712.0,103.0217,103.0312,102.8979,102.8979,7712.0
2024-01-24 14:10:00,107.95,108.03,107.6,107.73,12423.0,102.8407,102.9169,102.5073,102.6311,12423.0
2024-01-24 14:20:00,107.79,107.79,107.41,107.66,61410.0,102.6883,102.6883,102.3263,102.5644,61410.0
2024-01-24 14:30:00,107.67,107.83,107.45,107.52,23740.0,102.574,102.7264,102.3644,102.4311,23740.0
2024-01-24 14:40:00,107.53,107.99,107.49,107.94,50406.0,102.4406,102.8788,102.4025,102.8312,50406.0
2024-01-24 14:50:00,107.95,108.05,107.74,107.8,14827.0,102.8407,102.936,102.6406,102.6978,14827.0
2024-01-24 15:00:00,107.79,108.03,107.68,108.02,10702.0,102.6883,102.9169,102.5835,102.9074,10702.0
2024-01-24 15:10:00,108.02,108.02,107.36,107.41,28254.0,102.9074,102.9074,102.2786,102.3263,28254.0
2024-01-24 15:20:00,107.41,107.59,107.18,107.19,65971.0,102.3263,102.4977,102.1071,102.1167,65971.0
2024-01-24 15:30:00,107.17,107.76,107.15,107.71,23249.0,102.0976,102.6597,102.0786,102.6121,23249.0
2024-01-24 15:40:00,107.72,108.16,107.71,107.93,41420.0,102.6216,103.0408,102.6121,102.8217,41420.0
2024-01-24 15:50:00,107.97,107.98,107.47,107.79,243743.0,102.8598,102.8693,102.3834,102.6883,243743.0
2024-01-25 09:30:00,109.63,109.63,108.81,108.85,36652.0,104.4412,104.4412,103.66,103.6981,36652.0
2024-01-25 09:40:00,108.75,108.89,108.33,108.68,34539.0,103.6028,103.7362,103.2027,103.5362,34539.0
2024-01-25 09:50:00,108.66,108.76,108.01,108.01,69087.0,103.5171,103.6124,102.8979,102.8979,69087.0
2024-01-25 10:00:00,108.01,108.77,108.01,108.77,38171.0,102.8979,103.6219,102.8979,103.6219,38171.0
2024-01-25 10:10:00,108.72,108.75,108.48,108.73,16839.0,103.5743,103.6028,103.3456,103.5838,16839.0
2024-01-25 10:20:00,108.77,108.79,108.5,108.5,13993.0,103.6219,103.6409,103.3647,103.3647,13993.0
2024-01-25 10:30:00,108.47,108.55,108.06,108.2,18300.0,103.3361,103.4123,102.9455,103.0789,18300.0
2024-01-25 10:40:00,108.15,108.21,107.86,107.86,39464.0,103.0312,103.0884,102.755,102.755,39464.0
2024-01-25 10:50:00,107.85,108.06,107.62,107.72,24493.0,102.7454,102.9455,102.5263,102.6216,24493.0
2024-01-25 11:00:00,107.71,108.16,107.62,108.11,17768.0,102.6121,103.0408,102.5263,102.9931,17768.0
2024-01-25 11:10:00,108.12,108.47,108.05,108.29,28115.0,103.0027,103.3361,102.936,103.1646,28115.0
2024-01-25 11:20:00,108.25,108.44,108.22,108.44,10225.0,103.1265,103.3075,103.0979,103.3075,10225.0
2024-01-25 11:30:00,108.45,108.45,108.2,108.28,5500.0,103.317,103.317,103.0789,103.1551,5500.0
2024-01-25 11:40:00,108.26,108.53,108.15,108.49,9141.0,103.136,103.3933,103.0312,103.3551,9141.0
2024-01-25 11:50:00,108.51,108.58,108.18,108.27,15503.0,103.3742,103.4409,103.0598,103.1456,15503.0
2024-01-25 12:00:00,108.26,108.26,107.87,107.96,12055.0,103.136,103.136,102.7645,102.8502,12055.0
2024-01-25 12:10:00,107.93,108.18,107.9,108.06,12465.0,102.8217,103.0598,102.7931,102.9455,12465.0
2024-01-25 12:20:00,108.06,108.14,108.01,108.05,10416.0,102.9455,103.0217,102.8979,102.936,10416.0
2024-01-25 12:30:00,108.11,108.11,107.68,107.91,31590.0,102.9931,102.9931,102.5835,102.8026,31590.0
2024-01-25 12:40:00,107.92,108.01,107.77,107.81,9551.0,102.8121,102.8979,102.6692,102.7073,9551.0
2024-01-25 12:50:00,107.81,107.86,107.7,107.81,7963.0,102.7073,102.755,102.6025,102.7073,7963.0
2024-01-25 13:00:00,107.8,108.12,107.74,108.01,12968.0,102.6978,103.0027,102.6406,102.8979,12968.0
2024-01-25 13:10:00,107.98,107.98,107.55,107.59,15834.0,102.8693,102.8693,102.4596,102.4977,15834.0
2024-01-25 13:20:00,107.59,107.66,107.39,107.52,32459.0,102.4977,102.5644,102.3072,102.4311,32459.0
2024-01-25 13:30:00,107.52,107.57,107.33,107.54,14475.0,102.4311,102.4787,102.25,102.4501,14475.0
2024-01-25 13:40:00,107.54,107.74,107.5,107.73,16299.0,102.4501,102.6406,102.412,102.6311,16299.0
2024-01-25 13:50:00,107.74,107.74,107.12,107.2,12510.0,102.6406,102.6406,102.05,102.1262,12510.0
2024-01-25 14:00:00,107.08,107.11,106.83,106.95,46283.0,102.0119,102.0405,101.7737,101.888,46283.0
2024-01-25 14:10:00,106.98,107.28,106.98,107.22,12426.0,101.9166,102.2024,101.9166,102.1453,12426.0
2024-01-25 14:20:00,107.24,107.28,106.85,106.97,18876.0,102.1643,102.2024,101.7928,101.9071,18876.0
2024-01-25 14:30:00,106.99,107.12,106.88,106.92,18480.0,101.9261,102.05,101.8213,101.8595,18480.0
2024-01-25 14:40:00,106.95,107.01,106.77,106.86,17005.0,101.888,101.9452,101.7166,101.8023,17005.0
2024-01-25 14:50:00,106.84,107.21,106.82,107.19,16891.0,101.7832,102.1357,101.7642,102.1167,16891.0
2024-01-25 15:00:00,107.15,107.47,107.08,107.39,18480.0,102.0786,102.3834,102.0119,102.3072,18480.0
2024-01-25 15:10:00,107.38,107.44,107.18,107.34,19570.0,102.2977,102.3548,102.1071,102.2596,19570.0
2024-01-25 15:20:00,107.34,107.34,107.14,107.25,33830.0,102.2596,102.2596,102.069,102.1738,33830.0
2024-01-25 15:30:00,107.25,107.46,107.16,107.33,33880.0,102.1738,102.3739,102.0881,102.25,33880.0
2024-01-25 15:40:00,107.31,107.33,107.14,107.21,44636.0,102.231,102.25,102.069,102.1357,44636.0
2024-01-25 15:50:00,107.21,107.4,106.96,107.03,222777.0,102.1357,102.3167,101.8976,101.9642,222777.0
2024-01-26 09:30:00,106.17,106.95,105.72,106.81,49505.0,101.145,101.888,100.7163,101.7547,49505.0
2024-01-26 09:40:00,106.81,106.81,105.98,106.08,20764.0,101.7547,101.7547,100.9639,101.0592,20764.0
2024-01-26 09:50:00,106.14,106.21,105.64,106.12,20257.0,101.1164,101.1831,100.64,101.0973,20257.0
2024-01-26 10:00:00,106.02,106.07,105.73,105.83,10540.0,101.0021,101.0497,100.7258,100.821,10540.0
2024-01-26 10:10:00,105.83,105.83,105.3,105.48,40398.0,100.821,100.821,100.3161,100.4876,40398.0
2024-01-26 10:20:00,105.52,105.84,105.46,105.84,12523.0,100.5257,100.8306,100.4686,100.8306,12523.0
2024-01-26 10:30:00,105.84,105.91,105.57,105.6,18256.0,100.8306,100.8973,100.5733,100.6019,18256.0
2024-01-26 10:40:00,105.58,105.99,105.58,105.95,18929.0,100.5829,100.9735,100.5829,100.9354,18929.0
2024-01-26 10:50:00,105.98,106.28,105.95,106.23,17996.0,100.9639,101.2497,100.9354,101.2021,17996.0
2024-01-26 11:00:00,106.24,106.39,105.97,106.09,20976.0,101.2116,101.3545,100.9544,101.0687,20976.0
2024-01-26 11:10:00,106.12,106.21,105.95,105.97,14645.0,101.0973,101.1831,100.9354,100.9544,14645.0
2024-01-26 11:20:00,105.96,106.11,105.83,105.86,13016.0,100.9449,101.0878,100.821,100.8496,13016.0
2024-01-26 11:30:00,105.86,105.97,105.59,105.7,14992.0,100.8496,100.9544,100.5924,100.6972,14992.0
2024-01-26 11:40:00,105.7,105.87,105.52,105.84,27106.0,100.6972,100.8592,100.5257,100.8306,27106.0
2024-01-26 11:50:00,105.85,105.85,105.61,105.79,9030.0,100.8401,100.8401,100.6115,100.7829,9030.0
2024-01-26 12:00:00,105.83,105.86,105.5,105.65,22927.0,100.821,100.8496,100.5067,100.6496,22927.0
2024-01-26 12:10:00,105.68,105.83,105.6,105.75,9135.0,100.6781,100.821,100.6019,100.7448,9135.0
2024-01-26 12:20:00,105.69,105.73,105.5,105.52,8683.0,100.6877,100.7258,100.5067,100.5257,8683.0
2024-01-26 12:30:00,105.5,105.5,105.11,105.17,15620.0,100.5067,100.5067,100.1351,100.1923,15620.0
2024-01-26 12:40:00,105.21,105.26,105.04,105.05,10969.0,100.2304,100.278,100.0684,100.078,10969.0
2024-01-26 12:50:00,105.05,105.08,104.83,104.91,12927.0,100.078,100.1065,99.8684,99.9446,12927.0
2024-01-26 13:00:00,104.88,104.93,104.75,104.9,10444.0,99.916,99.9636,99.7922,99.9351,10444.0
2024-01-26 13:10:00,104.92,104.95,104.66,104.68,9252.0,99.9541,99.9827,99.7064,99.7255,9252.0
2024-01-26 13:20:00,104.66,105.0,104.66,104.96,11268.0,99.7064,100.0303,99.7064,99.9922,11268.0
2024-01-26 13:30:00,105.0,105.01,104.84,104.84,6271.0,100.0303,100.0399,99.8779,99.8779,6271.0
2024-01-26 13:40:00,104.84,104.84,104.54,104.55,9557.0,99.8779,99.8779,99.5921,99.6016,9557.0
2024-01-26 13:50:00,104.56,104.61,104.45,104.49,7474.0,99.6112,99.6588,99.5064,99.5445,7474.0
2024-01-26 14:00:00,104.56,104.76,104.49,104.62,9453.0,99.6112,99.8017,99.5445,99.6683,9453.0
2024-01-26 14:10:00,104.6,104.65,104.45,104.63,5816.0,99.6493,99.6969,99.5064,99.6778,5816.0
2024-01-26 14:20:00,104.64,104.72,104.51,104.52,10324.0,99.6874,99.7636,99.5635,99.573,10324.0
2024-01-26 14:30:00,104.56,104.81,104.54,104.81,9449.0,99.6112,99.8493,99.5921,99.8493,9449.0
2024-01-26 14:40:00,104.84,105.02,104.83,104.97,30312.0,99.8779,100.0494,99.8684,100.0017,30312.0
2024-01-26 14:50:00,104.95,105.11,104.86,104.98,14331.0,99.9827,100.1351,99.897,100.0113,14331.0
2024-01-26 15:00:00,104.98,104.99,104.65,104.72,12141.0,100.0113,100.0208,99.6969,99.7636,12141.0
2024-01-26 15:10:00,104.74,104.97,104.74,104.84,16789.0,99.7826,100.0017,99.7826,99.8779,16789.0
2024-01-26 15:20:00,104.84,104.95,104.77,104.79,25450.0,99.8779,99.9827,99.8112,99.8303,25450.0
2024-01-26 15:30:00,104.78,104.79,104.6,104.66,77739.0,99.8207,99.8303,99.6493,99.7064,77739.0
2024-01-26 15:40:00,104.67,104.67,104.39,104.57,73533.0,99.7159,99.7159,99.4492,99.6207,73533.0
2024-01-26 15:50:00,104.55,104.61,104.25,104.61,200658.0,99.6016,99.6588,99.3158,99.6588,200658.0
2024-01-29 09:30:00,105.01,105.84,104.67,105.71,44502.0,100.0399,100.8306,99.7159,100.7067,44502.0
2024-01-29 09:40:00,105.65,105.65,105.15,105.54,28697.0,100.6496,100.6496,100.1732,100.5448,28697.0
2024-01-29 09:50:00,105.48,105.49,105.16,105.29,22011.0,100.4876,100.4971,100.1828,100.3066,22011.0
2024-01-29 10:00:00,105.25,105.25,104.67,105.24,18405.0,100.2685,100.2685,99.7159,100.259,18405.0
2024-01-29 10:10:00,105.2,105.61,105.09,105.57,17898.0,100.2209,100.6115,100.1161,100.5733,17898.0
2024-01-29 10:20:00,105.55,105.79,105.34,105.71,49031.0,100.5543,100.7829,100.3542,100.7067,49031.0
2024-01-29 10:30:00,105.73,105.86,105.58,105.71,33092.0,100.7258,100.8496,100.5829,100.7067,33092.0
2024-01-29 10:40:00,105.73,105.75,105.43,105.46,32063.0,100.7258,100.7448,100.44,100.4686,32063.0
2024-01-29 10:50:00,105.4,105.6,105.27,105.28,21929.0,100.4114,100.6019,100.2875,100.2971,21929.0
2024-01-29 11:00:00,105.28,105.39,105.16,105.39,15519.0,100.2971,100.4019,100.1828,100.4019,15519.0
2024-01-29 11:10:00,105.47,105.52,105.39,105.42,15642.0,100.4781,100.5257,100.4019,100.4304,15642.0
2024-01-29 11:20:00,105.47,105.63,105.39,105.59,41342.0,100.4781,100.6305,100.4019,100.5924,41342.0
2024-01-29 11:30:00,105.6,105.65,105.36,105.38,9485.0,100.6019,100.6496,100.3733,100.3923,9485.0
2024-01-29 11:40:00,105.34,105.42,105.26,105.36,12022.0,100.3542,100.4304,100.278,100.3733,12022.0
2024-01-29 11:50:00,105.34,105.41,105.27,105.41,8301.0,100.3542,100.4209,100.2875,100.4209,8301.0
2024-01-29 12:00:00,105.4,105.41,105.18,105.32,14781.0,100.4114,100.4209,100.2018,100.3352,14781.0
2024-01-29 12:10:00,105.38,105.44,105.27,105.35,9728.0,100.3923,100.4495,100.2875,100.3638,9728.0
2024-01-29 12:20:00,105.34,105.54,105.27,105.42,13991.0,100.3542,100.5448,100.2875,100.4304,13991.0
2024-01-29 12:30:00,105.45,105.46,105.24,105.3,8247.0,100.459,100.4686,100.259,100.3161,8247.0
2024-01-29 12:40:00,105.27,105.34,105.12,105.22,14123.0,100.2875,100.3542,100.1446,100.2399,14123.0
2024-01-29 12:50:00,105.24,105.28,105.11,105.27,6365.0,100.259,100.2971,100.1351,100.2875,6365.0
2024-01-29 13:00:00,105.22,105.26,105.12,105.18,22818.0,100.2399,100.278,100.1446,100.2018,22818.0
2024-01-29 13:10:00,105.17,105.18,105.07,105.14,14006.0,100.1923,100.2018,100.097,100.1637,14006.0
2024-01-29 13:20:00,105.14,105.27,105.1,105.27,16367.0,100.1637,100.2875,100.1256,100.2875,16367.0
2024-01-29 13:30:00,105.3,105.41,105.22,105.31,7720.0,100.3161,100.4209,100.2399,100.3257,7720.0
2024-01-29 13:40:00,105.3,105.35,105.27,105.33,11115.0,100.3161,100.3638,100.2875,100.3447,11115.0
2024-01-29 13:50:00,105.34,105.34,105.14,105.19,28012.0,100.3542,100.3542,100.1637,100.2113,28012.0
2024-01-29 14:00:00,105.18,105.31,105.17,105.29,15667.0,100.2018,100.3257,100.1923,100.3066,15667.0
2024-01-29 14:10:00,105.3,105.47,105.29,105.35,32060.0,100.3161,100.4781,100.3066,100.3638,32060.0
2024-01-29 14:20:00,105.3,105.38,105.24,105.37,13738.0,100.3161,100.3923,100.259,100.3828,13738.0
2024-01-29 14:30:00,105.39,105.51,105.38,105.44,12159.0,100.4019,100.5162,100.3923,100.4495,12159.0
2024-01-29 14:40:00,105.45,105.55,105.4,105.44,14976.0,100.459,100.5543,100.4114,100.4495,14976.0
2024-01-29 14:50:00,105.45,105.48,105.38,105.39,15196.0,100.459,100.4876,100.3923,100.4019,15196.0
2024-01-29 15:00:00,105.4,105.82,105.4,105.73,48546.0,100.4114,100.8115,100.4114,100.7258,48546.0
2024-01-29 15:10:00,105.71,105.96,105.66,105.95,25386.0,100.7067,100.9449,100.6591,100.9354,25386.0
2024-01-29 15:20:00,105.96,106.31,105.93,106.22,43965.0,100.9449,101.2783,100.9163,101.1926,43965.0
2024-01-29 15:30:00,106.22,106.32,105.95,105.98,46444.0,101.1926,101.2879,100.9354,100.9639,46444.0
2024-01-29 15:40:00,105.99,105.99,105.59,105.6,64148.0,100.9735,100.9735,100.5924,100.6019,64148.0
2024-01-29 15:50:00,105.59,106.16,105.56,106.15,167206.0,100.5924,101.1354,100.5638,101.1259,167206.0
2024-01-30 09:30:00,105.11,105.89,104.93,105.51,46821.0,100.1351,100.8782,99.9636,100.5162,46821.0
2024-01-30 09:40:00,105.39,106.03,105.25,105.91,43960.0,100.4019,101.0116,100.2685,100.8973,43960.0
2024-01-30 09:50:00,105.9,106.57,105.89,106.57,44898.0,100.8877,101.526,100.8782,101.526,44898.0
2024-01-30 10:00:00,106.52,106.52,105.95,106.4,50268.0,101.4784,101.4784,100.9354,101.3641,50268.0
2024-01-30 10:10:00,106.39,106.42,106.03,106.06,36416.0,101.3545,101.3831,101.0116,101.0402,36416.0
2024-01-30 10:20:00,106.06,106.18,105.61,106.13,79689.0,101.0402,101.1545,100.6115,101.1068,79689.0
2024-01-30 10:30:00,106.14,106.3,105.91,106.03,135848.0,101.1164,101.2688,100.8973,101.0116,135848.0
2024-01-30 10:40:00,106.09,106.16,104.86,104.88,104181.0,101.0687,101.1354,99.897,99.916,104181.0
2024-01-30 10:50:00,104.85,104.98,104.22,104.93,115466.0,99.8874,100.0113,99.2872,99.9636,115466.0
2024-01-30 11:00:00,104.93,105.12,104.7,104.81,67493.0,99.9636,100.1446,99.7445,99.8493,67493.0
2024-01-30 11:10:00,104.83,105.06,104.81,104.84,74948.0,99.8684,100.0875,99.8493,99.8779,74948.0
2024-01-30 11:20:00,104.82,105.21,104.82,104.99,22299.0,99.8588,100.2304,99.8588,100.0208,22299.0
2024-01-30 11:30:00,104.98,105.15,104.87,104.95,19856.0,100.0113,100.1732,99.9065,99.9827,19856.0
2024-01-30 11:40:00,104.98,105.0,104.69,104.79,19464.0,100.0113,100.0303,99.735,99.8303,19464.0
2024-01-30 11:50:00,104.79,104.87,104.57,104.61,24832.0,99.8303,99.9065,99.6207,99.6588,24832.0
2024-01-30 12:00:00,104.61,104.94,104.6,104.84,29571.0,99.6588,99.9732,99.6493,99.8779,29571.0
2024-01-30 12:10:00,104.83,104.95,104.73,104.9,44802.0,99.8684,99.9827,99.7731,99.9351,44802.0
2024-01-30 12:20:00,104.91,105.01,104.76,104.79,42162.0,99.9446,100.0399,99.8017,99.8303,42162.0
2024-01-30 12:30:00,104.78,104.8,104.61,104.73,43515.0,99.8207,99.8398,99.6588,99.7731,43515.0
2024-01-30 12:40:00,104.77,104.78,104.35,104.39,32957.0,99.8112,99.8207,99.4111,99.4492,32957.0
2024-01-30 12:50:00,104.39,104.5,104.29,104.29,17728.0,99.4492,99.554,99.3539,99.3539,17728.0
2024-01-30 13:00:00,104.29,104.3,104.08,104.2,20880.0,99.3539,99.3635,99.1539,99.2682,20880.0
2024-01-30 13:10:00,104.18,104.44,104.18,104.38,24731.0,99.2491,99.4968,99.2491,99.4397,24731.0
2024-01-30 13:20:00,104.39,104.44,104.14,104.43,24948.0,99.4492,99.4968,99.211,99.4873,24948.0
2024-01-30 13:30:00,104.42,104.51,104.26,104.27,35616.0,99.4778,99.5635,99.3254,99.3349,35616.0
2024-01-30 13:40:00,104.18,104.26,104.1,104.1,14766.0,99.2491,99.3254,99.1729,99.1729,14766.0
2024-01-30 13:50:00,104.1,104.14,103.92,104.1,30248.0,99.1729,99.211,99.0014,99.1729,30248.0
2024-01-30 14:00:00,104.11,104.15,103.97,104.04,20720.0,99.1825,99.2206,99.0491,99.1158,20720.0
2024-01-30 14:10:00,104.04,104.1,103.91,104.02,33637.0,99.1158,99.1729,98.9919,99.0967,33637.0
2024-01-30 14:20:00,104.0,104.05,103.81,103.86,56998.0,99.0777,99.1253,98.8967,98.9443,56998.0
2024-01-30 14:30:00,103.85,104.07,103.85,103.88,36175.0,98.9348,99.1443,98.9348,98.9633,36175.0
2024-01-30 14:40:00,103.88,103.93,103.67,103.89,35836.0,98.9633,99.011,98.7633,98.9729,35836.0
2024-01-30 14:50:00,103.91,104.07,103.9,103.92,19967.0,98.9919,99.1443,98.9824,99.0014,19967.0
2024-01-30 15:00:00,103.93,104.11,103.85,104.05,53805.0,99.011,99.1825,98.9348,99.1253,53805.0
2024-01-30 15:10:00,104.04,104.25,103.96,104.25,47990.0,99.1158,99.3158,99.0396,99.3158,47990.0
2024-01-30 15:20:00,104.26,104.43,104.16,104.29,43830.0,99.3254,99.4873,99.2301,99.3539,43830.0
2024-01-30 15:30:00,104.28,104.28,104.03,104.09,48554.0,99.3444,99.3444,99.1062,99.1634,48554.0
2024-01-30 15:40:00,104.09,104.2,103.97,104.16,80944.0,99.1634,99.2682,99.0491,99.2301,80944.0
2024-01-30 15:50:00,104.17,104.38,104.16,104.27,214299.0,99.2396,99.4397,99.2301,99.3349,214299.0
2024-01-31 09:30:00,107.49,107.69,103.77,103.85,261891.0,102.4025,102.593,98.8585,98.9348,261891.0
2024-01-31 09:40:00,103.82,104.01,102.5,103.61,145824.0,98.9062,99.0872,97.6487,98.7061,145824.0
2024-01-31 09:50:00,103.52,103.61,102.22,103.35,126032.0,98.6204,98.7061,97.3819,98.4584,126032.0
2024-01-31 10:00:00,103.31,103.45,102.68,103.21,70169.0,98.4203,98.5537,97.8201,98.325,70169.0
2024-01-31 10:10:00,103.23,104.42,103.23,104.37,90448.0,98.3441,99.4778,98.3441,99.4301,90448.0
2024-01-31 10:20:00,104.32,104.78,104.03,104.66,140322.0,99.3825,99.8207,99.1062,99.7064,140322.0
2024-01-31 10:30:00,104.66,104.96,103.62,103.92,48596.0,99.7064,99.9922,98.7156,99.0014,48596.0
2024-01-31 10:40:00,103.93,105.21,103.93,105.11,54329.0,99.011,100.2304,99.011,100.1351,54329.0
2024-01-31 10:50:00,104.99,105.62,104.84,105.47,60836.0,100.0208,100.621,99.8779,100.4781,60836.0
2024-01-31 11:00:00,105.48,105.69,105.23,105.37,80435.0,100.4876,100.6877,100.2494,100.3828,80435.0
2024-01-31 11:10:00,105.45,105.45,105.11,105.28,38166.0,100.459,100.459,100.1351,100.2971,38166.0
2024-01-31 11:20:00,105.27,105.52,104.91,105.48,38548.0,100.2875,100.5257,99.9446,100.4876,38548.0
2024-01-31 11:30:00,105.49,105.55,105.05,105.31,31585.0,100.4971,100.5543,100.078,100.3257,31585.0
2024-01-31 11:40:00,105.29,105.29,104.95,105.11,31824.0,100.3066,100.3066,99.9827,100.1351,31824.0
2024-01-31 11:50:00,105.1,105.32,104.97,105.32,24967.0,100.1256,100.3352,100.0017,100.3352,24967.0
2024-01-31 12:00:00,105.34,105.57,105.24,105.46,26576.0,100.3542,100.5733,100.259,100.4686,26576.0
2024-01-31 12:10:00,105.43,105.44,105.21,105.28,32232.0,100.44,100.4495,100.2304,100.2971,32232.0
2024-01-31 12:20:00,105.27,105.65,105.14,105.65,35907.0,100.2875,100.6496,100.1637,100.6496,35907.0
2024-01-31 12:30:00,105.61,105.7,105.18,105.22,30004.0,100.6115,100.6972,100.2018,100.2399,30004.0
2024-01-31 12:40:00,105.22,105.44,105.09,105.2,20040.0,100.2399,100.4495,100.1161,100.2209,20040.0
2024-01-31 12:50:00,105.24,105.38,105.11,105.26,21120.0,100.259,100.3923,100.1351,100.278,21120.0
2024-01-31 13:00:00,105.25,105.55,105.16,105.54,27504.0,100.2685,100.5543,100.1828,100.5448,27504.0
2024-01-31 13:10:00,105.53,105.54,105.09,105.2,36427.0,100.5352,100.5448,100.1161,100.2209,36427.0
2024-01-31 13:20:00,105.2,105.23,104.97,105.2,32578.0,100.2209,100.2494,100.0017,100.2209,32578.0
2024-01-31 13:30:00,105.2,105.41,105.17,105.26,22566.0,100.2209,100.4209,100.1923,100.278,22566.0
2024-01-31 13:40:00,105.26,105.67,105.25,105.59,29730.0,100.278,100.6686,100.2685,100.5924,29730.0
2024-01-31 13:50:00,105.6,105.62,105.42,105.46,31227.0,100.6019,100.621,100.4304,100.4686,31227.0
2024-01-31 14:00:00,105.46,105.75,104.72,104.79,52775.0,100.4686,100.7448,99.7636,99.8303,52775.0
2024-01-31 14:10:00,104.83,105.24,104.78,104.97,22601.0,99.8684,100.259,99.8207,100.0017,22601.0
2024-01-31 14:20:00,105.11,105.46,105.09,105.45,27742.0,100.1351,100.4686,100.1161,100.459,27742.0
2024-01-31 14:30:00,105.44,106.44,105.25,106.32,41580.0,100.4495,101.4022,100.2685,101.2879,41580.0
2024-01-31 14:40:00,106.31,107.26,106.19,106.25,59736.0,101.2783,102.1834,101.164,101.2212,59736.0
2024-01-31 14:50:00,106.24,106.33,105.69,106.11,51772.0,101.2116,101.2974,100.6877,101.0878,51772.0
2024-01-31 15:00:00,106.11,106.2,104.67,105.0,82024.0,101.0878,101.1735,99.7159,100.0303,82024.0
2024-01-31 15:10:00,105.11,105.26,104.77,104.8,46803.0,100.1351,100.278,99.8112,99.8398,46803.0
2024-01-31 15:20:00,104.82,105.61,104.79,105.15,79804.0,99.8588,100.6115,99.8303,100.1732,79804.0
2024-01-31 15:30:00,105.09,105.14,104.33,104.56,71688.0,100.1161,100.1637,99.392,99.6112,71688.0
2024-01-31 15:40:00,104.55,104.72,104.37,104.64,100558.0,99.6016,99.7636,99.4301,99.6874,100558.0
2024-01-31 15:50:00,104.62,104.62,104.1,104.51,415945.0,99.6683,99.6683,99.1729,99.5635,415945.0
2024-02-01 09:30:00,104.66,104.91,103.05,103.18,97993.0,99.7064,99.9446,98.1726,98.2965,97993.0
2024-02-01 09:40:00,103.23,103.41,102.4,102.5,63016.0,98.3441,98.5156,97.5534,97.6487,63016.0
2024-02-01 09:50:00,102.47,102.83,102.0,102.02,62595.0,97.6201,97.963,97.1723,97.1914,62595.0
2024-02-01 10:00:00,102.0,102.21,101.19,102.16,132906.0,97.1723,97.3724,96.4007,97.3247,132906.0
2024-02-01 10:10:00,102.2,102.92,102.12,102.81,44264.0,97.3629,98.0488,97.2866,97.944,44264.0
2024-02-01 10:20:00,102.74,102.75,102.29,102.62,39925.0,97.8773,97.8868,97.4486,97.763,39925.0
2024-02-01 10:30:00,102.62,102.62,102.13,102.16,45835.0,97.763,97.763,97.2962,97.3247,45835.0
2024-02-01 10:40:00,102.18,102.26,101.96,102.0,24906.0,97.3438,97.42,97.1342,97.1723,24906.0
2024-02-01 10:50:00,102.02,102.02,101.23,101.37,42798.0,97.1914,97.1914,96.4388,96.5721,42798.0
2024-02-01 11:00:00,101.37,101.78,101.3,101.7,43744.0,96.5721,96.9627,96.5054,96.8865,43744.0
2024-02-01 11:10:00,101.68,101.8,101.44,101.44,27225.0,96.8675,96.9818,96.6388,96.6388,27225.0
2024-02-01 11:20:00,101.41,101.45,100.91,101.01,52525.0,96.6102,96.6484,96.1339,96.2292,52525.0
2024-02-01 11:30:00,101.05,101.38,101.04,101.31,34570.0,96.2673,96.5817,96.2578,96.515,34570.0
2024-02-01 11:40:00,101.33,101.46,101.14,101.43,29210.0,96.534,96.6579,96.353,96.6293,29210.0
2024-02-01 11:50:00,101.42,101.56,101.31,101.45,21839.0,96.6198,96.7531,96.515,96.6484,21839.0
2024-02-01 12:00:00,101.45,101.94,101.4,101.93,37592.0,96.6484,97.1152,96.6007,97.1056,37592.0
2024-02-01 12:10:00,101.93,102.02,101.41,101.49,24875.0,97.1056,97.1914,96.6102,96.6865,24875.0
2024-02-01 12:20:00,101.49,101.61,101.47,101.59,20339.0,96.6865,96.8008,96.6674,96.7817,20339.0
2024-02-01 12:30:00,101.59,101.75,101.51,101.51,21860.0,96.7817,96.9342,96.7055,96.7055,21860.0
2024-02-01 12:40:00,101.52,101.94,101.45,101.89,11751.0,96.715,97.1152,96.6484,97.0675,11751.0
2024-02-01 12:50:00,101.89,102.39,101.88,102.29,41236.0,97.0675,97.5439,97.058,97.4486,41236.0
2024-02-01 13:00:00,102.29,102.37,101.99,102.14,25724.0,97.4486,97.5248,97.1628,97.3057,25724.0
2024-02-01 13:10:00,102.13,102.64,102.11,102.64,25361.0,97.2962,97.782,97.2771,97.782,25361.0
2024-02-01 13:20:00,102.65,102.76,102.43,102.45,18625.0,97.7916,97.8963,97.582,97.601,18625.0
2024-02-01 13:30:00,102.45,102.62,102.11,102.23,41576.0,97.601,97.763,97.2771,97.3914,41576.0
2024-02-01 13:40:00,102.22,102.51,102.2,102.43,9956.0,97.3819,97.6582,97.3629,97.582,9956.0
2024-02-01 13:50:00,102.42,102.72,102.42,102.61,11725.0,97.5724,97.8582,97.5724,97.7534,11725.0
2024-02-01 14:00:00,102.62,102.65,102.44,102.49,11800.0,97.763,97.7916,97.5915,97.6391,11800.0
2024-02-01 14:10:00,102.46,102.55,102.2,102.32,14857.0,97.6105,97.6963,97.3629,97.4772,14857.0
2024-02-01 14:20:00,102.38,102.41,102.29,102.37,13001.0,97.5343,97.5629,97.4486,97.5248,13001.0
2024-02-01 14:30:00,102.39,102.44,102.13,102.42,10667.0,97.5439,97.5915,97.2962,97.5724,10667.0
2024-02-01 14:40:00,102.42,102.65,102.37,102.53,14982.0,97.5724,97.7916,97.5248,97.6772,14982.0
2024-02-01 14:50:00,102.57,102.57,102.35,102.45,14662.0,97.7153,97.7153,97.5058,97.601,14662.0
2024-02-01 15:00:00,102.47,102.78,102.44,102.66,20725.0,97.6201,97.9154,97.5915,97.8011,20725.0
2024-02-01 15:10:00,102.65,102.69,102.51,102.6,21274.0,97.7916,97.8297,97.6582,97.7439,21274.0
2024-02-01 15:20:00,102.6,102.79,102.59,102.66,23446.0,97.7439,97.9249,97.7344,97.8011,23446.0
2024-02-01 15:30:00,102.65,102.91,102.65,102.77,34835.0,97.7916,98.0392,97.7916,97.9059,34835.0
2024-02-01 15:40:00,102.77,102.94,102.68,102.68,52471.0,97.9059,98.0678,97.8201,97.8201,52471.0
2024-02-01 15:50:00,102.73,103.02,102.57,102.96,207819.0,97.8678,98.144,97.7153,98.0869,207819.0
2024-02-02 09:30:00,101.8,101.8,100.24,100.31,139389.0,96.9818,96.9818,95.4956,95.5623,139389.0
2024-02-02 09:40:00,100.29,100.7,99.6,100.49,87301.0,95.5433,95.9338,94.8859,95.7338,87301.0
2024-02-02 09:50:00,100.46,100.52,99.68,100.12,87147.0,95.7052,95.7624,94.9621,95.3813,87147.0
2024-02-02 10:00:00,100.12,100.42,99.72,99.76,56714.0,95.3813,95.6671,95.0002,95.0383,56714.0
2024-02-02 10:10:00,99.72,99.94,99.56,99.78,49485.0,95.0002,95.2098,94.8478,95.0574,49485.0
2024-02-02 10:20:00,99.75,100.5,99.69,100.33,47252.0,95.0288,95.7433,94.9717,95.5814,47252.0
2024-02-02 10:30:00,100.2,100.2,99.83,100.05,37336.0,95.4575,95.4575,95.105,95.3146,37336.0
2024-02-02 10:40:00,100.08,100.26,99.94,100.12,93932.0,95.3432,95.5147,95.2098,95.3813,93932.0
2024-02-02 10:50:00,100.06,100.08,99.74,100.02,32066.0,95.3241,95.3432,95.0193,95.286,32066.0
2024-02-02 11:00:00,100.04,100.04,99.42,99.5,46165.0,95.3051,95.3051,94.7144,94.7906,46165.0
2024-02-02 11:10:00,99.55,100.21,99.55,100.11,40971.0,94.8383,95.467,94.8383,95.3718,40971.0
2024-02-02 11:20:00,100.11,100.32,99.96,100.26,36952.0,95.3718,95.5718,95.2289,95.5147,36952.0
2024-02-02 11:30:00,100.3,100.51,100.06,100.21,31998.0,95.5528,95.7528,95.3241,95.467,31998.0
2024-02-02 11:40:00,100.25,100.35,100.06,100.2,18007.0,95.5051,95.6004,95.3241,95.4575,18007.0
2024-02-02 11:50:00,100.17,100.22,99.93,100.01,41250.0,95.4289,95.4766,95.2003,95.2765,41250.0
2024-02-02 12:00:00,99.97,100.05,99.83,99.83,30040.0,95.2384,95.3146,95.105,95.105,30040.0
2024-02-02 12:10:00,99.84,100.01,99.66,99.88,18615.0,95.1146,95.2765,94.9431,95.1527,18615.0
2024-02-02 12:20:00,99.86,100.03,99.84,99.98,20875.0,95.1336,95.2956,95.1146,95.2479,20875.0
2024-02-02 12:30:00,99.97,100.13,99.91,100.01,19196.0,95.2384,95.3908,95.1812,95.2765,19196.0
2024-02-02 12:40:00,100.01,100.01,99.44,99.84,41388.0,95.2765,95.2765,94.7335,95.1146,41388.0
2024-02-02 12:50:00,99.87,100.18,99.71,100.17,102282.0,95.1431,95.4385,94.9907,95.4289,102282.0
2024-02-02 13:00:00,100.17,100.45,100.11,100.11,26434.0,95.4289,95.6957,95.3718,95.3718,26434.0
2024-02-02 13:10:00,100.16,100.78,100.14,100.74,12379.0,95.4194,96.0101,95.4004,95.972,12379.0
2024-02-02 13:20:00,100.77,100.89,100.61,100.7,13899.0,96.0005,96.1149,95.8481,95.9338,13899.0
2024-02-02 13:30:00,100.65,100.81,100.59,100.78,9809.0,95.8862,96.0386,95.8291,96.0101,9809.0
2024-02-02 13:40:00,100.79,101.12,100.77,100.97,13138.0,96.0196,96.334,96.0005,96.1911,13138.0
2024-02-02 13:50:00,101.04,101.17,100.96,101.16,5577.0,96.2578,96.3816,96.1815,96.3721,5577.0
2024-02-02 14:00:00,101.18,101.43,101.18,101.24,13480.0,96.3911,96.6293,96.3911,96.4483,13480.0
2024-02-02 14:10:00,101.26,101.31,101.17,101.17,15749.0,96.4673,96.515,96.3816,96.3816,15749.0
2024-02-02 14:20:00,101.16,101.19,100.94,101.01,16010.0,96.3721,96.4007,96.1625,96.2292,16010.0
2024-02-02 14:30:00,101.05,101.3,100.99,101.11,16079.0,96.2673,96.5054,96.2101,96.3244,16079.0
2024-02-02 14:40:00,101.14,101.31,101.14,101.3,16387.0,96.353,96.515,96.353,96.5054,16387.0
2024-02-02 14:50:00,101.29,101.31,101.06,101.31,23818.0,96.4959,96.515,96.2768,96.515,23818.0
2024-02-02 15:00:00,101.25,101.26,101.03,101.1,18759.0,96.4578,96.4673,96.2482,96.3149,18759.0
2024-02-02 15:10:00,101.1,101.17,101.0,101.02,22801.0,96.3149,96.3816,96.2196,96.2387,22801.0
2024-02-02 15:20:00,101.01,101.25,100.93,101.22,31559.0,96.2292,96.4578,96.153,96.4292,31559.0
2024-02-02 15:30:00,101.22,101.26,101.06,101.23,27737.0,96.4292,96.4673,96.2768,96.4388,27737.0
2024-02-02 15:40:00,101.21,101.25,101.07,101.18,47905.0,96.4197,96.4578,96.2863,96.3911,47905.0
2024-02-02 15:50:00,101.17,101.38,101.01,101.14,208874.0,96.3816,96.5817,96.2292,96.353,208874.0
2024-02-05 09:30:00,101.63,101.63,100.87,101.2,41679.0,96.8198,96.8198,96.0958,96.4102,41679.0
2024-02-05 09:40:00,101.22,101.32,100.82,100.93,26000.0,96.4292,96.5245,96.0482,96.153,26000.0
2024-02-05 09:50:00,100.89,101.22,100.47,101.2,26980.0,96.1149,96.4292,95.7147,96.4102,26980.0
2024-02-05 10:00:00,101.18,101.34,100.56,100.66,39698.0,96.3911,96.5436,95.8005,95.8957,39698.0
2024-02-05 10:10:00,100.77,100.81,99.96,100.04,31111.0,96.0005,96.0386,95.2289,95.3051,31111.0
2024-02-05 10:20:00,100.1,100.21,99.82,100.08,28428.0,95.3622,95.467,95.0955,95.3432,28428.0
2024-02-05 10:30:00,100.07,100.37,100.05,100.34,15284.0,95.3337,95.6195,95.3146,95.5909,15284.0
2024-02-05 10:40:00,100.31,100.31,99.81,100.05,22337.0,95.5623,95.5623,95.086,95.3146,22337.0
2024-02-05 10:50:00,100.14,100.22,99.91,99.92,14262.0,95.4004,95.4766,95.1812,95.1908,14262.0
2024-02-05 11:00:00,99.94,100.17,99.84,100.06,21995.0,95.2098,95.4289,95.1146,95.3241,21995.0
2024-02-05 11:10:00,100.02,100.15,99.91,100.14,16134.0,95.286,95.4099,95.1812,95.4004,16134.0
2024-02-05 11:20:00,100.17,100.2,100.02,100.08,11201.0,95.4289,95.4575,95.286,95.3432,11201.0
2024-02-05 11:30:00,100.08,100.16,99.71,99.83,25230.0,95.3432,95.4194,94.9907,95.105,25230.0
2024-02-05 11:40:00,99.81,99.95,99.67,99.87,17507.0,95.086,95.2193,94.9526,95.1431,17507.0
2024-02-05 11:50:00,99.87,99.87,99.64,99.75,17243.0,95.1431,95.1431,94.924,95.0288,17243.0
2024-02-05 12:00:00,99.78,99.78,99.61,99.68,26300.0,95.0574,95.0574,94.8954,94.9621,26300.0
2024-02-05 12:10:00,99.7,100.16,99.67,100.16,16292.0,94.9812,95.4194,94.9526,95.4194,16292.0
2024-02-05 12:20:00,100.18,100.2,99.82,99.88,17872.0,95.4385,95.4575,95.0955,95.1527,17872.0
2024-02-05 12:30:00,99.92,100.08,99.89,100.05,15640.0,95.1908,95.3432,95.1622,95.3146,15640.0
2024-02-05 12:40:00,100.06,100.09,99.96,100.03,15529.0,95.3241,95.3527,95.2289,95.2956,15529.0
2024-02-05 12:50:00,100.07,100.07,99.74,99.76,27245.0,95.3337,95.3337,95.0193,95.0383,27245.0
2024-02-05 13:00:00,99.79,100.25,99.78,100.22,13258.0,95.0669,95.5051,95.0574,95.4766,13258.0
2024-02-05 13:10:00,100.24,100.41,100.22,100.3,12154.0,95.4956,95.6576,95.4766,95.5528,12154.0
2024-02-05 13:20:00,100.3,100.3,100.03,100.04,16123.0,95.5528,95.5528,95.2956,95.3051,16123.0
2024-02-05 13:30:00,100.03,100.46,100.03,100.44,13308.0,95.2956,95.7052,95.2956,95.6862,13308.0
2024-02-05 13:40:00,100.48,100.7,100.43,100.57,13391.0,95.7243,95.9338,95.6766,95.81,13391.0
2024-02-05 13:50:00,100.55,100.61,100.45,100.53,15792.0,95.7909,95.8481,95.6957,95.7719,15792.0
2024-02-05 14:00:00,100.56,100.75,100.49,100.73,15000.0,95.8005,95.9815,95.7338,95.9624,15000.0
2024-02-05 14:10:00,100.76,100.79,100.51,100.57,19820.0,95.991,96.0196,95.7528,95.81,19820.0
2024-02-05 14:20:00,100.55,100.84,100.55,100.74,21840.0,95.7909,96.0672,95.7909,95.972,21840.0
2024-02-05 14:30:00,100.76,101.09,100.7,101.08,16873.0,95.991,96.3054,95.9338,96.2959,16873.0
2024-02-05 14:40:00,101.11,101.23,101.07,101.19,17426.0,96.3244,96.4388,96.2863,96.4007,17426.0
2024-02-05 14:50:00,101.2,101.2,100.96,101.05,17180.0,96.4102,96.4102,96.1815,96.2673,17180.0
2024-02-05 15:00:00,101.04,101.07,100.81,100.87,25126.0,96.2578,96.2863,96.0386,96.0958,25126.0
2024-02-05 15:10:00,100.88,101.04,100.73,100.75,20347.0,96.1053,96.2578,95.9624,95.9815,20347.0
2024-02-05 15:20:00,100.75,100.95,100.67,100.87,29534.0,95.9815,96.172,95.9053,96.0958,29534.0
2024-02-05 15:30:00,100.86,100.93,100.69,100.73,34413.0,96.0863,96.153,95.9243,95.9624,34413.0
2024-02-05 15:40:00,100.75,100.75,100.46,100.49,48606.0,95.9815,95.9815,95.7052,95.7338,48606.0
2024-02-05 15:50:00,100.5,100.92,100.47,100.78,176847.0,95.7433,96.1434,95.7147,96.0101,176847.0
2024-02-06 09:30:00,101.0,101.75,100.97,101.66,71367.0,96.2196,96.9342,96.1911,96.8484,71367.0
2024-02-06 09:40:00,101.68,101.98,101.36,101.58,22981.0,96.8675,97.1533,96.5626,96.7722,22981.0
2024-02-06 09:50:00,101.52,101.78,101.36,101.44,31253.0,96.715,96.9627,96.5626,96.6388,31253.0
2024-02-06 10:00:00,101.44,101.58,101.26,101.31,53508.0,96.6388,96.7722,96.4673,96.515,53508.0
2024-02-06 10:10:00,101.28,101.89,101.27,101.87,26625.0,96.4864,97.0675,96.4769,97.0485,26625.0
2024-02-06 10:20:00,101.88,101.93,101.49,101.75,23971.0,97.058,97.1056,96.6865,96.9342,23971.0
2024-02-06 10:30:00,101.75,101.88,101.69,101.72,15779.0,96.9342,97.058,96.877,96.9056,15779.0
2024-02-06 10:40:00,101.73,101.77,101.49,101.58,24674.0,96.9151,96.9532,96.6865,96.7722,24674.0
2024-02-06 10:50:00,101.61,101.8,101.48,101.68,11960.0,96.8008,96.9818,96.6769,96.8675,11960.0
2024-02-06 11:00:00,101.66,101.78,101.56,101.57,16066.0,96.8484,96.9627,96.7531,96.7627,16066.0
2024-02-06 11:10:00,101.59,101.74,101.46,101.74,19025.0,96.7817,96.9246,96.6579,96.9246,19025.0
2024-02-06 11:20:00,101.73,101.9,101.59,101.66,33918.0,96.9151,97.0771,96.7817,96.8484,33918.0
2024-02-06 11:30:00,101.64,101.79,101.58,101.77,18373.0,96.8294,96.9723,96.7722,96.9532,18373.0
2024-02-06 11:40:00,101.78,101.87,101.58,101.63,17548.0,96.9627,97.0485,96.7722,96.8198,17548.0
2024-02-06 11:50:00,101.64,101.99,101.52,101.95,32836.0,96.8294,97.1628,96.715,97.1247,32836.0
2024-02-06 12:00:00,101.96,102.06,101.78,101.93,28486.0,97.1342,97.2295,96.9627,97.1056,28486.0
2024-02-06 12:10:00,101.94,102.0,101.82,101.97,29879.0,97.1152,97.1723,97.0008,97.1437,29879.0
2024-02-06 12:20:00,101.94,102.09,101.81,102.01,34897.0,97.1152,97.2581,96.9913,97.1818,34897.0
2024-02-06 12:30:00,102.03,102.17,101.92,102.16,33378.0,97.2009,97.3343,97.0961,97.3247,33378.0
2024-02-06 12:40:00,102.16,102.22,101.93,101.96,21181.0,97.3247,97.3819,97.1056,97.1342,21181.0
2024-02-06 12:50:00,101.98,102.13,101.97,101.99,61633.0,97.1533,97.2962,97.1437,97.1628,61633.0
2024-02-06 13:00:00,101.97,102.14,101.94,102.0,18732.0,97.1437,97.3057,97.1152,97.1723,18732.0
2024-02-06 13:10:00,101.99,102.06,101.83,101.97,22714.0,97.1628,97.2295,97.0104,97.1437,22714.0
2024-02-06 13:20:00,101.95,102.24,101.91,102.21,12989.0,97.1247,97.401,97.0866,97.3724,12989.0
2024-02-06 13:30:00,102.22,102.68,102.2,102.68,18828.0,97.3819,97.8201,97.3629,97.8201,18828.0
2024-02-06 13:40:00,102.69,102.86,102.64,102.69,21391.0,97.8297,97.9916,97.782,97.8297,21391.0
2024-02-06 13:50:00,102.71,102.92,102.67,102.84,13498.0,97.8487,98.0488,97.8106,97.9726,13498.0
2024-02-06 14:00:00,102.85,102.95,102.65,102.71,23456.0,97.9821,98.0774,97.7916,97.8487,23456.0
2024-02-06 14:10:00,102.69,102.69,102.43,102.49,18215.0,97.8297,97.8297,97.582,97.6391,18215.0
2024-02-06 14:20:00,102.48,102.78,102.48,102.73,21777.0,97.6296,97.9154,97.6296,97.8678,21777.0
2024-02-06 14:30:00,102.73,102.74,102.42,102.48,19345.0,97.8678,97.8773,97.5724,97.6296,19345.0
2024-02-06 14:40:00,102.48,102.78,102.44,102.77,18881.0,97.6296,97.9154,97.5915,97.9059,18881.0
2024-02-06 14:50:00,102.79,102.87,102.66,102.8,18328.0,97.9249,98.0011,97.8011,97.9345,18328.0
2024-02-06 15:00:00,102.82,102.91,102.63,102.76,27741.0,97.9535,98.0392,97.7725,97.8963,27741.0
2024-02-06 15:10:00,102.76,102.77,102.61,102.7,28010.0,97.8963,97.9059,97.7534,97.8392,28010.0
2024-02-06 15:20:00,102.72,102.94,102.72,102.85,24343.0,97.8582,98.0678,97.8582,97.9821,24343.0
2024-02-06 15:30:00,102.84,102.84,102.43,102.45,23465.0,97.9726,97.9726,97.582,97.601,23465.0
2024-02-06 15:40:00,102.46,102.56,102.41,102.56,39155.0,97.6105,97.7058,97.5629,97.7058,39155.0
2024-02-06 15:50:00,102.59,103.08,102.56,103.03,194953.0,97.7344,98.2012,97.7058,98.1536,194953.0
2024-02-07 09:30:00,104.27,104.27,102.38,102.54,33444.0,99.3349,99.3349,97.5343,97.6868,33444.0
2024-02-07 09:40:00,102.58,102.67,101.8,102.24,10918.0,97.7249,97.8106,96.9818,97.401,10918.0
2024-02-07 09:50:00,102.36,102.71,102.15,102.58,12818.0,97.5153,97.8487,97.3152,97.7249,12818.0
2024-02-07 10:00:00,102.58,103.0,102.54,102.98,13155.0,97.7249,98.125,97.6868,98.1059,13155.0
2024-02-07 10:10:00,102.96,103.42,102.94,103.26,12108.0,98.0869,98.5251,98.0678,98.3727,12108.0
2024-02-07 10:20:00,103.28,103.64,103.19,103.63,11666.0,98.3917,98.7347,98.306,98.7252,11666.0
2024-02-07 10:30:00,103.64,103.7,103.23,103.36,24554.0,98.7347,98.7919,98.3441,98.4679,24554.0
2024-02-07 10:40:00,103.43,103.71,103.31,103.69,9670.0,98.5346,98.8014,98.4203,98.7823,9670.0
2024-02-07 10:50:00,103.74,103.9,103.57,103.6,16449.0,98.83,98.9824,98.668,98.6966,16449.0
2024-02-07 11:00:00,103.59,103.59,103.05,103.22,15877.0,98.6871,98.6871,98.1726,98.3346,15877.0
2024-02-07 11:10:00,103.21,103.48,103.07,103.45,35155.0,98.325,98.5823,98.1917,98.5537,35155.0
2024-02-07 11:20:00,103.44,103.47,103.17,103.29,7264.0,98.5442,98.5727,98.2869,98.4013,7264.0
2024-02-07 11:30:00,103.33,103.33,102.84,102.93,5598.0,98.4394,98.4394,97.9726,98.0583,5598.0
2024-02-07 11:40:00,102.95,103.08,102.91,103.03,8114.0,98.0774,98.2012,98.0392,98.1536,8114.0
2024-02-07 11:50:00,103.05,103.33,103.04,103.2,5318.0,98.1726,98.4394,98.1631,98.3155,5318.0
2024-02-07 12:00:00,103.23,103.32,103.21,103.25,4846.0,98.3441,98.4298,98.325,98.3632,4846.0
2024-02-07 12:10:00,103.23,103.27,103.1,103.18,9624.0,98.3441,98.3822,98.2203,98.2965,9624.0
2024-02-07 12:20:00,103.19,103.19,103.05,103.12,6500.0,98.306,98.306,98.1726,98.2393,6500.0
2024-02-07 12:30:00,103.05,103.31,103.02,103.31,17615.0,98.1726,98.4203,98.144,98.4203,17615.0
2024-02-07 12:40:00,103.27,103.27,102.98,103.08,15140.0,98.3822,98.3822,98.1059,98.2012,15140.0
2024-02-07 12:50:00,103.09,103.34,103.02,103.28,11883.0,98.2107,98.4489,98.144,98.3917,11883.0
2024-02-07 13:00:00,103.23,103.44,103.09,103.28,9816.0,98.3441,98.5442,98.2107,98.3917,9816.0
2024-02-07 13:10:00,103.37,103.41,103.21,103.25,5181.0,98.4775,98.5156,98.325,98.3632,5181.0
2024-02-07 13:20:00,103.26,103.48,103.25,103.47,3165.0,98.3727,98.5823,98.3632,98.5727,3165.0
2024-02-07 13:30:00,103.55,103.55,103.27,103.43,7598.0,98.649,98.649,98.3822,98.5346,7598.0
2024-02-07 13:40:00,103.43,103.43,103.15,103.32,8036.0,98.5346,98.5346,98.2679,98.4298,8036.0
2024-02-07 13:50:00,103.31,103.51,103.31,103.37,8058.0,98.4203,98.6109,98.4203,98.4775,8058.0
2024-02-07 14:00:00,103.45,103.5,103.36,103.41,9449.0,98.5537,98.6013,98.4679,98.5156,9449.0
2024-02-07 14:10:00,103.44,103.59,103.33,103.38,17065.0,98.5442,98.6871,98.4394,98.487,17065.0
2024-02-07 14:20:00,103.36,103.59,103.36,103.5,8611.0,98.4679,98.6871,98.4679,98.6013,8611.0
2024-02-07 14:30:00,103.55,103.61,103.32,103.38,16373.0,98.649,98.7061,98.4298,98.487,16373.0
2024-02-07 14:40:00,103.38,103.51,103.32,103.41,23983.0,98.487,98.6109,98.4298,98.5156,23983.0
2024-02-07 14:50:00,103.41,103.68,103.4,103.57,12673.0,98.5156,98.7728,98.5061,98.668,12673.0
2024-02-07 15:00:00,103.53,103.73,103.47,103.64,10966.0,98.6299,98.8204,98.5727,98.7347,10966.0
2024-02-07 15:10:00,103.65,103.82,103.58,103.6,8850.0,98.7442,98.9062,98.6775,98.6966,8850.0
2024-02-07 15:20:00,103.56,103.63,103.44,103.48,15219.0,98.6585,98.7252,98.5442,98.5823,15219.0
2024-02-07 15:30:00,103.49,103.61,103.45,103.59,13615.0,98.5918,98.7061,98.5537,98.6871,13615.0
2024-02-07 15:40:00,103.6,103.61,103.28,103.3,22407.0,98.6966,98.7061,98.3917,98.4108,22407.0
2024-02-07 15:50:00,103.27,103.74,103.22,103.71,141832.0,98.3822,98.83,98.3346,98.8014,141832.0
2024-02-08 09:30:00,103.81,104.21,103.51,103.73,34572.0,98.8967,99.2777,98.6109,98.8204,34572.0
2024-02-08 09:40:00,103.74,103.8,103.39,103.68,17798.0,98.83,98.8871,98.4965,98.7728,17798.0
2024-02-08 09:50:00,103.8,104.23,103.8,104.2,7555.0,98.8871,99.2968,98.8871,99.2682,7555.0
2024-02-08 10:00:00,104.23,104.57,104.2,104.36,19178.0,99.2968,99.6207,99.2682,99.4206,19178.0
2024-02-08 10:10:00,104.4,104.61,104.29,104.39,11388.0,99.4587,99.6588,99.3539,99.4492,11388.0
2024-02-08 10:20:00,104.41,104.5,104.25,104.46,9005.0,99.4683,99.554,99.3158,99.5159,9005.0
2024-02-08 10:30:00,104.47,104.64,104.4,104.41,13388.0,99.5254,99.6874,99.4587,99.4683,13388.0
2024-02-08 10:40:00,104.43,104.6,104.31,104.56,12991.0,99.4873,99.6493,99.373,99.6112,12991.0
2024-02-08 10:50:00,104.52,104.61,104.36,104.52,19085.0,99.573,99.6588,99.4206,99.573,19085.0
2024-02-08 11:00:00,104.5,104.74,104.44,104.59,15847.0,99.554,99.7826,99.4968,99.6397,15847.0
2024-02-08 11:10:00,104.59,104.75,104.59,104.69,15257.0,99.6397,99.7922,99.6397,99.735,15257.0
2024-02-08 11:20:00,104.71,104.81,104.32,104.36,22200.0,99.7541,99.8493,99.3825,99.4206,22200.0
2024-02-08 11:30:00,104.34,104.45,104.21,104.45,13026.0,99.4016,99.5064,99.2777,99.5064,13026.0
2024-02-08 11:40:00,104.42,104.71,104.38,104.63,10436.0,99.4778,99.7541,99.4397,99.6778,10436.0
2024-02-08 11:50:00,104.66,104.86,104.59,104.84,12038.0,99.7064,99.897,99.6397,99.8779,12038.0
2024-02-08 12:00:00,104.88,104.93,104.62,104.71,7305.0,99.916,99.9636,99.6683,99.7541,7305.0
2024-02-08 12:10:00,104.66,104.93,104.65,104.87,7667.0,99.7064,99.9636,99.6969,99.9065,7667.0
2024-02-08 12:20:00,104.84,105.05,104.73,104.93,15905.0,99.8779,100.078,99.7731,99.9636,15905.0
2024-02-08 12:30:00,104.92,105.19,104.88,105.19,14330.0,99.9541,100.2113,99.916,100.2113,14330.0
2024-02-08 12:40:00,105.21,105.22,105.08,105.17,10625.0,100.2304,100.2399,100.1065,100.1923,10625.0
2024-02-08 12:50:00,105.14,105.28,105.13,105.23,10214.0,100.1637,100.2971,100.1542,100.2494,10214.0
2024-02-08 13:00:00,105.25,105.49,105.22,105.22,11459.0,100.2685,100.4971,100.2399,100.2399,11459.0
2024-02-08 13:10:00,105.26,105.29,105.09,105.1,12918.0,100.278,100.3066,100.1161,100.1256,12918.0
2024-02-08 13:20:00,105.07,105.29,105.07,105.25,9823.0,100.097,100.3066,100.097,100.2685,9823.0
2024-02-08 13:30:00,105.26,105.36,105.15,105.27,8798.0,100.278,100.3733,100.1732,100.2875,8798.0
2024-02-08 13:40:00,105.29,105.39,105.22,105.32,9403.0,100.3066,100.4019,100.2399,100.3352,9403.0
2024-02-08 13:50:00,105.3,105.3,105.14,105.25,9145.0,100.3161,100.3161,100.1637,100.2685,9145.0
2024-02-08 14:00:00,105.29,105.36,105.05,105.09,9676.0,100.3066,100.3733,100.078,100.1161,9676.0
2024-02-08 14:10:00,105.15,105.2,105.0,105.11,12956.0,100.1732,100.2209,100.0303,100.1351,12956.0
2024-02-08 14:20:00,105.09,105.09,104.81,104.82,9123.0,100.1161,100.1161,99.8493,99.8588,9123.0
2024-02-08 14:30:00,104.78,104.8,104.48,104.61,10194.0,99.8207,99.8398,99.5349,99.6588,10194.0
2024-02-08 14:40:00,104.62,104.85,104.61,104.79,10570.0,99.6683,99.8874,99.6588,99.8303,10570.0
2024-02-08 14:50:00,104.8,104.99,104.79,104.95,10697.0,99.8398,100.0208,99.8303,99.9827,10697.0
2024-02-08 15:00:00,104.97,105.0,104.87,104.91,9969.0,100.0017,100.0303,99.9065,99.9446,9969.0
2024-02-08 15:10:00,104.92,104.97,104.84,104.87,13641.0,99.9541,100.0017,99.8779,99.9065,13641.0
2024-02-08 15:20:00,104.87,104.97,104.72,104.76,18587.0,99.9065,100.0017,99.7636,99.8017,18587.0
2024-02-08 15:30:00,104.77,104.87,104.73,104.77,23035.0,99.8112,99.9065,99.7731,99.8112,23035.0
2024-02-08 15:40:00,104.77,104.93,104.59,104.68,40563.0,99.8112,99.9636,99.6397,99.7255,40563.0
2024-02-08 15:50:00,104.68,104.89,104.58,104.6,211238.0,99.7255,99.9255,99.6302,99.6493,211238.0
2024-02-09 09:30:00,104.93,104.93,104.04,104.53,34431.0,99.9636,99.9636,99.1158,99.5826,34431.0
2024-02-09 09:40:00,104.35,104.75,104.33,104.56,13084.0,99.4111,99.7922,99.392,99.6112,13084.0
2024-02-09 09:50:00,104.6,105.15,104.52,105.15,11593.0,99.6493,100.1732,99.573,100.1732,11593.0
2024-02-09 10:00:00,105.15,105.25,105.0,105.22,8534.0,100.1732,100.2685,100.0303,100.2399,8534.0
2024-02-09 10:10:00,105.25,105.27,104.79,104.79,15702.0,100.2685,100.2875,99.8303,99.8303,15702.0
2024-02-09 10:20:00,104.87,104.98,104.7,104.89,11266.0,99.9065,100.0113,99.7445,99.9255,11266.0
2024-02-09 10:30:00,104.92,105.31,104.86,105.31,17936.0,99.9541,100.3257,99.897,100.3257,17936.0
2024-02-09 10:40:00,105.3,105.41,105.15,105.29,14592.0,100.3161,100.4209,100.1732,100.3066,14592.0
2024-02-09 10:50:00,105.27,105.4,105.22,105.29,15215.0,100.2875,100.4114,100.2399,100.3066,15215.0
2024-02-09 11:00:00,105.26,105.58,105.11,105.14,30972.0,100.278,100.5829,100.1351,100.1637,30972.0
2024-02-09 11:10:00,105.22,105.3,104.82,105.03,11397.0,100.2399,100.3161,99.8588,100.0589,11397.0
2024-02-09 11:20:00,105.02,105.13,104.85,104.97,4823.0,100.0494,100.1542,99.8874,100.0017,4823.0
2024-02-09 11:30:00,104.92,105.03,104.79,105.01,11619.0,99.9541,100.0589,99.8303,100.0399,11619.0
2024-02-09 11:40:00,105.01,105.2,105.0,105.14,10885.0,100.0399,100.2209,100.0303,100.1637,10885.0
2024-02-09 11:50:00,105.12,105.23,105.07,105.23,11892.0,100.1446,100.2494,100.097,100.2494,11892.0
2024-02-09 12:00:00,105.22,105.29,105.14,105.15,16151.0,100.2399,100.3066,100.1637,100.1732,16151.0
2024-02-09 12:10:00,105.18,105.23,105.05,105.08,7820.0,100.2018,100.2494,100.078,100.1065,7820.0
2024-02-09 12:20:00,105.05,105.22,105.03,105.22,8698.0,100.078,100.2399,100.0589,100.2399,8698.0
2024-02-09 12:30:00,105.18,105.25,105.09,105.14,8302.0,100.2018,100.2685,100.1161,100.1637,8302.0
2024-02-09 12:40:00,105.17,105.26,105.04,105.09,8371.0,100.1923,100.278,100.0684,100.1161,8371.0
2024-02-09 12:50:00,105.13,105.32,105.12,105.31,5195.0,100.1542,100.3352,100.1446,100.3257,5195.0
2024-02-09 13:00:00,105.36,105.43,105.24,105.38,5972.0,100.3733,100.44,100.259,100.3923,5972.0
2024-02-09 13:10:00,105.41,105.47,105.3,105.42,13812.0,100.4209,100.4781,100.3161,100.4304,13812.0
2024-02-09 13:20:00,105.46,105.57,105.4,105.5,13554.0,100.4686,100.5733,100.4114,100.5067,13554.0
2024-02-09 13:30:00,105.49,105.53,105.4,105.51,12939.0,100.4971,100.5352,100.4114,100.5162,12939.0
2024-02-09 13:40:00,105.49,105.51,105.28,105.28,10232.0,100.4971,100.5162,100.2971,100.2971,10232.0
2024-02-09 13:50:00,105.3,105.3,105.12,105.17,9761.0,100.3161,100.3161,100.1446,100.1923,9761.0
2024-02-09 14:00:00,105.15,105.19,105.0,105.08,8317.0,100.1732,100.2113,100.0303,100.1065,8317.0
2024-02-09 14:10:00,105.08,105.16,105.01,105.15,8450.0,100.1065,100.1828,100.0399,100.1732,8450.0
2024-02-09 14:20:00,105.15,105.16,105.1,105.12,7934.0,100.1732,100.1828,100.1256,100.1446,7934.0
2024-02-09 14:30:00,105.12,105.23,105.11,105.22,10488.0,100.1446,100.2494,100.1351,100.2399,10488.0
2024-02-09 14:40:00,105.22,105.3,105.15,105.15,8461.0,100.2399,100.3161,100.1732,100.1732,8461.0
2024-02-09 14:50:00,105.14,105.2,104.97,105.14,20455.0,100.1637,100.2209,100.0017,100.1637,20455.0
2024-02-09 15:00:00,105.14,105.14,104.85,105.02,25982.0,100.1637,100.1637,99.8874,100.0494,25982.0
2024-02-09 15:10:00,105.02,105.35,105.02,105.27,15714.0,100.0494,100.3638,100.0494,100.2875,15714.0
2024-02-09 15:20:00,105.24,105.24,104.98,105.11,16318.0,100.259,100.259,100.0113,100.1351,16318.0
2024-02-09 15:30:00,105.12,105.22,104.98,105.18,27172.0,100.1446,100.2399,100.0113,100.2018,27172.0
2024-02-09 15:40:00,105.18,105.24,104.99,105.08,21827.0,100.2018,100.259,100.0208,100.1065,21827.0
2024-02-09 15:50:00,105.06,105.21,104.99,105.04,92204.0,100.0875,100.2304,100.0208,100.0684,92204.0
2024-02-12 09:30:00,105.41,105.61,105.0,105.23,25209.0,100.4209,100.6115,100.0303,100.2494,25209.0
2024-02-12 09:40:00,105.15,105.7,105.13,105.56,24647.0,100.1732,100.6972,100.1542,100.5638,24647.0
2024-02-12 09:50:00,105.55,106.38,105.54,106.36,28929.0,100.5543,101.345,100.5448,101.326,28929.0
2024-02-12 10:00:00,106.35,106.83,106.35,106.73,13339.0,101.3164,101.7737,101.3164,101.6784,13339.0
2024-02-12 10:10:00,106.84,106.92,106.41,106.6,23290.0,101.7832,101.8595,101.3736,101.5546,23290.0
2024-02-12 10:20:00,106.64,106.98,106.51,106.81,8247.0,101.5927,101.9166,101.4689,101.7547,8247.0
2024-02-12 10:30:00,106.83,107.37,106.83,107.36,15043.0,101.7737,102.2882,101.7737,102.2786,15043.0
2024-02-12 10:40:00,107.4,107.5,107.21,107.33,15977.0,102.3167,102.412,102.1357,102.25,15977.0
2024-02-12 10:50:00,107.33,107.42,106.95,107.0,15489.0,102.25,102.3358,101.888,101.9357,15489.0
2024-02-12 11:00:00,107.04,107.11,106.87,107.08,17439.0,101.9738,102.0405,101.8118,102.0119,17439.0
2024-02-12 11:10:00,107.07,107.16,106.98,107.0,11643.0,102.0024,102.0881,101.9166,101.9357,11643.0
2024-02-12 11:20:00,106.98,107.12,106.84,107.01,13743.0,101.9166,102.05,101.7832,101.9452,13743.0
2024-02-12 11:30:00,107.0,107.32,106.92,107.04,20467.0,101.9357,102.2405,101.8595,101.9738,20467.0
2024-02-12 11:40:00,107.04,107.04,106.74,106.78,8286.0,101.9738,101.9738,101.688,101.7261,8286.0
2024-02-12 11:50:00,106.85,107.17,106.85,107.02,4550.0,101.7928,102.0976,101.7928,101.9547,4550.0
2024-02-12 12:00:00,106.98,107.06,106.85,106.91,3566.0,101.9166,101.9928,101.7928,101.8499,3566.0
2024-02-12 12:10:00,106.9,107.01,106.81,106.91,8384.0,101.8404,101.9452,101.7547,101.8499,8384.0
2024-02-12 12:20:00,107.0,107.2,106.87,107.19,9244.0,101.9357,102.1262,101.8118,102.1167,9244.0
2024-02-12 12:30:00,107.2,107.24,107.05,107.06,4584.0,102.1262,102.1643,101.9833,101.9928,4584.0
2024-02-12 12:40:00,107.04,107.11,107.02,107.11,6459.0,101.9738,102.0405,101.9547,102.0405,6459.0
2024-02-12 12:50:00,107.13,107.14,106.96,107.11,5224.0,102.0595,102.069,101.8976,102.0405,5224.0
2024-02-12 13:00:00,107.17,107.33,107.17,107.33,4875.0,102.0976,102.25,102.0976,102.25,4875.0
2024-02-12 13:10:00,107.33,107.52,107.33,107.44,4409.0,102.25,102.4311,102.25,102.3548,4409.0
2024-02-12 13:20:00,107.46,107.5,107.25,107.27,11027.0,102.3739,102.412,102.1738,102.1929,11027.0
2024-02-12 13:30:00,107.22,107.22,106.84,106.93,23952.0,102.1453,102.1453,101.7832,101.869,23952.0
2024-02-12 13:40:00,106.9,107.12,106.74,107.12,15584.0,101.8404,102.05,101.688,102.05,15584.0
2024-02-12 13:50:00,107.12,107.45,107.09,107.4,19966.0,102.05,102.3644,102.0214,102.3167,19966.0
2024-02-12 14:00:00,107.39,107.39,106.91,107.2,11504.0,102.3072,102.3072,101.8499,102.1262,11504.0
2024-02-12 14:10:00,107.18,107.18,106.22,106.22,13916.0,102.1071,102.1071,101.1926,101.1926,13916.0
2024-02-12 14:20:00,106.18,106.54,106.14,106.46,15424.0,101.1545,101.4974,101.1164,101.4212,15424.0
2024-02-12 14:30:00,106.41,106.48,106.34,106.48,6111.0,101.3736,101.4403,101.3069,101.4403,6111.0
2024-02-12 14:40:00,106.54,106.68,106.4,106.48,7140.0,101.4974,101.6308,101.3641,101.4403,7140.0
2024-02-12 14:50:00,106.47,106.53,106.34,106.47,5006.0,101.4308,101.4879,101.3069,101.4308,5006.0
2024-02-12 15:00:00,106.52,106.58,106.45,106.55,5932.0,101.4784,101.5355,101.4117,101.507,5932.0
2024-02-12 15:10:00,106.58,106.58,106.4,106.48,11400.0,101.5355,101.5355,101.3641,101.4403,11400.0
2024-02-12 15:20:00,106.47,106.48,106.25,106.46,13221.0,101.4308,101.4403,101.2212,101.4212,13221.0
2024-02-12 15:30:00,106.5,106.51,106.27,106.29,18049.0,101.4593,101.4689,101.2402,101.2593,18049.0
2024-02-12 15:40:00,106.27,106.39,106.21,106.33,33033.0,101.2402,101.3545,101.1831,101.2974,33033.0
2024-02-12 15:50:00,106.31,106.33,106.06,106.12,115515.0,101.2783,101.2974,101.0402,101.0973,115515.0
2024-02-13 09:30:00,103.16,103.47,102.21,103.44,58609.0,98.2774,98.5727,97.3724,98.5442,58609.0
2024-02-13 09:40:00,103.51,103.51,102.65,102.77,16127.0,98.6109,98.6109,97.7916,97.9059,16127.0
2024-02-13 09:50:00,102.85,102.98,102.37,102.51,67786.0,97.9821,98.1059,97.5248,97.6582,67786.0
2024-02-13 10:00:00,102.55,102.98,102.36,102.39,29427.0,97.6963,98.1059,97.5153,97.5439,29427.0
2024-02-13 10:10:00,102.39,102.65,102.25,102.65,14878.0,97.5439,97.7916,97.4105,97.7916,14878.0
2024-02-13 10:20:00,102.72,103.14,102.58,103.1,19796.0,97.8582,98.2584,97.7249,98.2203,19796.0
2024-02-13 10:30:00,103.1,103.25,102.87,103.23,23421.0,98.2203,98.3632,98.0011,98.3441,23421.0
2024-02-13 10:40:00,103.21,103.61,103.13,103.29,15740.0,98.325,98.7061,98.2488,98.4013,15740.0
2024-02-13 10:50:00,103.31,103.51,103.16,103.17,21020.0,98.4203,98.6109,98.2774,98.2869,21020.0
2024-02-13 11:00:00,103.18,103.84,103.18,103.81,14746.0,98.2965,98.9252,98.2965,98.8967,14746.0
2024-02-13 11:10:00,103.81,104.05,103.74,103.84,12603.0,98.8967,99.1253,98.83,98.9252,12603.0
2024-02-13 11:20:00,103.92,104.14,103.76,103.96,19242.0,99.0014,99.211,98.849,99.0396,19242.0
2024-02-13 11:30:00,103.99,104.03,103.73,104.01,7858.0,99.0681,99.1062,98.8204,99.0872,7858.0
2024-02-13 11:40:00,104.04,104.06,103.9,104.01,11625.0,99.1158,99.1348,98.9824,99.0872,11625.0
2024-02-13 11:50:00,103.97,103.98,103.59,103.81,6697.0,99.0491,99.0586,98.6871,98.8967,6697.0
2024-02-13 12:00:00,103.82,103.87,103.53,103.77,10618.0,98.9062,98.9538,98.6299,98.8585,10618.0
2024-02-13 12:10:00,103.78,103.78,103.58,103.66,5834.0,98.8681,98.8681,98.6775,98.7538,5834.0
2024-02-13 12:20:00,103.64,103.67,103.36,103.38,7275.0,98.7347,98.7633,98.4679,98.487,7275.0
2024-02-13 12:30:00,103.39,103.74,103.34,103.56,7032.0,98.4965,98.83,98.4489,98.6585,7032.0
2024-02-13 12:40:00,103.6,103.6,103.41,103.49,17490.0,98.6966,98.6966,98.5156,98.5918,17490.0
2024-02-13 12:50:00,103.49,103.6,103.2,103.22,9231.0,98.5918,98.6966,98.3155,98.3346,9231.0
2024-02-13 13:00:00,103.2,103.44,103.0,103.43,15461.0,98.3155,98.5442,98.125,98.5346,15461.0
2024-02-13 13:10:00,103.42,103.71,103.37,103.62,27212.0,98.5251,98.8014,98.4775,98.7156,27212.0
2024-02-13 13:20:00,103.6,103.79,103.57,103.72,19994.0,98.6966,98.8776,98.668,98.8109,19994.0
2024-02-13 13:30:00,103.73,103.78,103.5,103.65,24660.0,98.8204,98.8681,98.6013,98.7442,24660.0
2024-02-13 13:40:00,103.64,103.7,103.31,103.37,30266.0,98.7347,98.7919,98.4203,98.4775,30266.0
2024-02-13 13:50:00,103.39,103.66,103.38,103.63,27148.0,98.4965,98.7538,98.487,98.7252,27148.0
2024-02-13 14:00:00,103.63,103.63,102.9,102.92,13603.0,98.7252,98.7252,98.0297,98.0488,13603.0
2024-02-13 14:10:00,102.9,102.97,102.69,102.96,12625.0,98.0297,98.0964,97.8297,98.0869,12625.0
2024-02-13 14:20:00,102.98,103.05,102.79,103.0,9802.0,98.1059,98.1726,97.9249,98.125,9802.0
2024-02-13 14:30:00,102.99,103.22,102.96,103.17,7633.0,98.1155,98.3346,98.0869,98.2869,7633.0
2024-02-13 14:40:00,103.2,103.22,102.81,102.91,8360.0,98.3155,98.3346,97.944,98.0392,8360.0
2024-02-13 14:50:00,102.92,102.98,102.73,102.89,26014.0,98.0488,98.1059,97.8678,98.0202,26014.0
2024-02-13 15:00:00,102.92,102.99,102.52,102.52,20173.0,98.0488,98.1155,97.6677,97.6677,20173.0
2024-02-13 15:10:00,102.55,102.72,102.44,102.5,22463.0,97.6963,97.8582,97.5915,97.6487,22463.0
2024-02-13 15:20:00,102.53,102.57,102.29,102.56,24040.0,97.6772,97.7153,97.4486,97.7058,24040.0
2024-02-13 15:30:00,102.54,102.76,102.52,102.71,21336.0,97.6868,97.8963,97.6677,97.8487,21336.0
2024-02-13 15:40:00,102.7,103.46,102.65,103.44,52237.0,97.8392,98.5632,97.7916,98.5442,52237.0
2024-02-13 15:50:00,103.42,103.46,103.0,103.4,193371.0,98.5251,98.5632,98.125,98.5061,193371.0
2024-02-14 09:30:00,104.66,104.92,104.47,104.73,33444.0,99.7064,99.9541,99.5254,99.7731,33444.0
2024-02-14 09:40:00,104.77,105.07,104.69,105.07,21548.0,99.8112,100.097,99.735,100.097,21548.0
2024-02-14 09:50:00,105.04,105.42,104.94,105.42,18953.0,100.0684,100.4304,99.9732,100.4304,18953.0
2024-02-14 10:00:00,105.42,105.74,105.3,105.69,23100.0,100.4304,100.7353,100.3161,100.6877,23100.0
2024-02-14 10:10:00,105.7,105.96,105.6,105.95,10396.0,100.6972,100.9449,100.6019,100.9354,10396.0
2024-02-14 10:20:00,106.0,106.08,105.76,105.83,12840.0,100.983,101.0592,100.7544,100.821,12840.0
2024-02-14 10:30:00,105.86,105.91,105.6,105.64,14147.0,100.8496,100.8973,100.6019,100.64,14147.0
2024-02-14 10:40:00,105.65,105.74,105.52,105.73,17027.0,100.6496,100.7353,100.5257,100.7258,17027.0
2024-02-14 10:50:00,105.74,105.84,105.29,105.34,11767.0,100.7353,100.8306,100.3066,100.3542,11767.0
2024-02-14 11:00:00,105.34,105.45,105.1,105.21,16158.0,100.3542,100.459,100.1256,100.2304,16158.0
2024-02-14 11:10:00,105.17,105.4,104.79,104.95,11563.0,100.1923,100.4114,99.8303,99.9827,11563.0
2024-02-14 11:20:00,104.95,105.33,104.88,104.99,14447.0,99.9827,100.3447,99.916,100.0208,14447.0
2024-02-14 11:30:00,105.0,105.2,104.99,105.19,9055.0,100.0303,100.2209,100.0208,100.2113,9055.0
2024-02-14 11:40:00,105.17,105.25,104.95,105.02,15295.0,100.1923,100.2685,99.9827,100.0494,15295.0
2024-02-14 11:50:00,105.03,105.16,104.91,104.92,7565.0,100.0589,100.1828,99.9446,99.9541,7565.0
2024-02-14 12:00:00,104.89,104.89,104.67,104.8,8969.0,99.9255,99.9255,99.7159,99.8398,8969.0
2024-02-14 12:10:00,104.87,105.04,104.86,104.95,7981.0,99.9065,100.0684,99.897,99.9827,7981.0
2024-02-14 12:20:00,104.94,105.21,104.86,105.21,11343.0,99.9732,100.2304,99.897,100.2304,11343.0
2024-02-14 12:30:00,105.23,105.31,105.08,105.2,9934.0,100.2494,100.3257,100.1065,100.2209,9934.0
2024-02-14 12:40:00,105.2,105.27,105.15,105.24,8802.0,100.2209,100.2875,100.1732,100.259,8802.0
2024-02-14 12:50:00,105.24,105.41,105.19,105.28,9415.0,100.259,100.4209,100.2113,100.2971,9415.0
2024-02-14 13:00:00,105.31,105.5,105.24,105.36,9599.0,100.3257,100.5067,100.259,100.3733,9599.0
2024-02-14 13:10:00,105.35,105.44,105.18,105.25,8572.0,100.3638,100.4495,100.2018,100.2685,8572.0
2024-02-14 13:20:00,105.23,105.38,105.18,105.24,5166.0,100.2494,100.3923,100.2018,100.259,5166.0
2024-02-14 13:30:00,105.27,105.57,105.25,105.53,20797.0,100.2875,100.5733,100.2685,100.5352,20797.0
2024-02-14 13:40:00,105.54,105.6,105.33,105.51,14079.0,100.5448,100.6019,100.3447,100.5162,14079.0
2024-02-14 13:50:00,105.53,105.59,105.33,105.49,8170.0,100.5352,100.5924,100.3447,100.4971,8170.0
2024-02-14 14:00:00,105.46,105.46,104.99,105.11,9404.0,100.4686,100.4686,100.0208,100.1351,9404.0
2024-02-14 14:10:00,105.1,105.35,105.06,105.21,9576.0,100.1256,100.3638,100.0875,100.2304,9576.0
2024-02-14 14:20:00,105.23,105.52,105.23,105.52,7917.0,100.2494,100.5257,100.2494,100.5257,7917.0
2024-02-14 14:30:00,105.52,105.75,105.45,105.67,9221.0,100.5257,100.7448,100.459,100.6686,9221.0
2024-02-14 14:40:00,105.66,105.76,105.57,105.62,9603.0,100.6591,100.7544,100.5733,100.621,9603.0
2024-02-14 14:50:00,105.58,105.6,105.39,105.56,11896.0,100.5829,100.6019,100.4019,100.5638,11896.0
2024-02-14 15:00:00,105.58,105.83,105.45,105.8,17896.0,100.5829,100.821,100.459,100.7925,17896.0
2024-02-14 15:10:00,105.81,105.88,105.67,105.7,13343.0,100.802,100.8687,100.6686,100.6972,13343.0
2024-02-14 15:20:00,105.7,105.8,105.66,105.7,19534.0,100.6972,100.7925,100.6591,100.6972,19534.0
2024-02-14 15:30:00,105.75,105.75,105.42,105.52,23421.0,100.7448,100.7448,100.4304,100.5257,23421.0
2024-02-14 15:40:00,105.55,105.64,105.42,105.49,42166.0,100.5543,100.64,100.4304,100.4971,42166.0
2024-02-14 15:50:00,105.47,105.86,105.41,105.84,149260.0,100.4781,100.8496,100.4209,100.8306,149260.0
2024-02-15 09:30:00,106.43,106.83,105.86,106.32,21651.0,101.3926,101.7737,100.8496,101.2879,21651.0
2024-02-15 09:40:00,106.3,106.73,106.25,106.28,12426.0,101.2688,101.6784,101.2212,101.2497,12426.0
2024-02-15 09:50:00,106.32,106.56,105.92,106.06,15791.0,101.2879,101.5165,100.9068,101.0402,15791.0
2024-02-15 10:00:00,105.91,106.47,105.91,106.47,23092.0,100.8973,101.4308,100.8973,101.4308,23092.0
2024-02-15 10:10:00,106.5,106.78,106.42,106.64,9523.0,101.4593,101.7261,101.3831,101.5927,9523.0
2024-02-15 10:20:00,106.64,106.84,106.28,106.32,17187.0,101.5927,101.7832,101.2497,101.2879,17187.0
2024-02-15 10:30:00,106.34,106.46,106.06,106.39,9733.0,101.3069,101.4212,101.0402,101.3545,9733.0
2024-02-15 10:40:00,106.36,106.48,106.27,106.43,9725.0,101.326,101.4403,101.2402,101.3926,9725.0
2024-02-15 10:50:00,106.45,106.45,106.08,106.28,13016.0,101.4117,101.4117,101.0592,101.2497,13016.0
2024-02-15 11:00:00,106.29,106.4,105.93,105.95,13502.0,101.2593,101.3641,100.9163,100.9354,13502.0
2024-02-15 11:10:00,105.97,106.22,105.96,106.2,7454.0,100.9544,101.1926,100.9449,101.1735,7454.0
2024-02-15 11:20:00,106.2,106.56,106.19,106.43,11376.0,101.1735,101.5165,101.164,101.3926,11376.0
2024-02-15 11:30:00,106.41,106.48,106.3,106.46,10379.0,101.3736,101.4403,101.2688,101.4212,10379.0
2024-02-15 11:40:00,106.49,106.51,106.23,106.33,7075.0,101.4498,101.4689,101.2021,101.2974,7075.0
2024-02-15 11:50:00,106.33,106.34,106.08,106.2,6929.0,101.2974,101.3069,101.0592,101.1735,6929.0
2024-02-15 12:00:00,106.23,106.23,106.02,106.05,11178.0,101.2021,101.2021,101.0021,101.0306,11178.0
2024-02-15 12:10:00,106.05,106.2,106.03,106.17,10535.0,101.0306,101.1735,101.0116,101.145,10535.0
2024-02-15 12:20:00,106.17,106.28,106.16,106.18,4021.0,101.145,101.2497,101.1354,101.1545,4021.0
2024-02-15 12:30:00,106.19,106.37,106.15,106.21,7113.0,101.164,101.3355,101.1259,101.1831,7113.0
2024-02-15 12:40:00,106.21,106.33,106.09,106.14,7119.0,101.1831,101.2974,101.0687,101.1164,7119.0
2024-02-15 12:50:00,106.15,106.25,105.95,105.96,9657.0,101.1259,101.2212,100.9354,100.9449,9657.0
2024-02-15 13:00:00,105.91,106.22,105.87,106.19,6908.0,100.8973,101.1926,100.8592,101.164,6908.0
2024-02-15 13:10:00,106.17,106.19,105.95,106.14,21331.0,101.145,101.164,100.9354,101.1164,21331.0
2024-02-15 13:20:00,106.16,106.25,106.1,106.2,7648.0,101.1354,101.2212,101.0783,101.1735,7648.0
2024-02-15 13:30:00,106.25,106.28,106.03,106.22,7372.0,101.2212,101.2497,101.0116,101.1926,7372.0
2024-02-15 13:40:00,106.25,106.31,106.08,106.16,5887.0,101.2212,101.2783,101.0592,101.1354,5887.0
2024-02-15 13:50:00,106.19,106.26,106.08,106.26,13130.0,101.164,101.2307,101.0592,101.2307,13130.0
2024-02-15 14:00:00,106.27,106.49,106.2,106.45,7157.0,101.2402,101.4498,101.1735,101.4117,7157.0
2024-02-15 14:10:00,106.44,106.5,106.24,106.49,8295.0,101.4022,101.4593,101.2116,101.4498,8295.0
2024-02-15 14:20:00,106.47,106.6,106.38,106.56,13842.0,101.4308,101.5546,101.345,101.5165,13842.0
2024-02-15 14:30:00,106.48,106.6,106.45,106.49,12445.0,101.4403,101.5546,101.4117,101.4498,12445.0
2024-02-15 14:40:00,106.49,106.57,106.4,106.43,8076.0,101.4498,101.526,101.3641,101.3926,8076.0
2024-02-15 14:50:00,106.41,106.41,106.26,106.29,7539.0,101.3736,101.3736,101.2307,101.2593,7539.0
2024-02-15 15:00:00,106.3,106.3,105.95,105.98,11433.0,101.2688,101.2688,100.9354,100.9639,11433.0
2024-02-15 15:10:00,105.98,106.19,105.88,105.89,9300.0,100.9639,101.164,100.8687,100.8782,9300.0
2024-02-15 15:20:00,105.89,105.93,105.7,105.88,18715.0,100.8782,100.9163,100.6972,100.8687,18715.0
2024-02-15 15:30:00,105.88,105.88,105.45,105.46,25282.0,100.8687,100.8687,100.459,100.4686,25282.0
2024-02-15 15:40:00,105.48,105.53,105.3,105.32,29799.0,100.4876,100.5352,100.3161,100.3352,29799.0
2024-02-15 15:50:00,105.34,105.68,105.28,105.57,156996.0,100.3542,100.6781,100.2971,100.5733,156996.0
2024-02-16 09:30:00,104.54,105.5,104.43,104.63,66939.0,100.2448,101.1654,100.1394,100.3312,66939.0
2024-02-16 09:40:00,104.67,104.76,103.88,103.89,23211.0,100.3695,100.4558,99.612,99.6216,23211.0
2024-02-16 09:50:00,103.84,103.87,103.0,103.26,29996.0,99.5736,99.6024,98.7681,99.0174,29996.0
2024-02-16 10:00:00,103.25,103.67,102.99,103.66,33567.0,99.0078,99.4106,98.7585,99.401,33567.0
2024-02-16 10:10:00,103.64,104.05,103.63,104.05,12750.0,99.3818,99.775,99.3722,99.775,12750.0
2024-02-16 10:20:00,104.05,104.05,103.55,103.9,10294.0,99.775,99.775,99.2955,99.6311,10294.0
2024-02-16 10:30:00,103.82,104.2,103.69,104.19,14284.0,99.5544,99.9188,99.4298,99.9092,14284.0
2024-02-16 10:40:00,104.19,104.31,103.99,103.99,5202.0,99.9092,100.0243,99.7174,99.7174,5202.0
2024-02-16 10:50:00,104.01,104.18,103.93,104.06,10041.0,99.7366,99.8996,99.6599,99.7846,10041.0
2024-02-16 11:00:00,104.07,104.17,103.84,103.98,7418.0,99.7942,99.8901,99.5736,99.7079,7418.0
2024-02-16 11:10:00,104.02,104.76,104.0,104.57,24066.0,99.7462,100.4558,99.727,100.2736,24066.0
2024-02-16 11:20:00,104.68,105.04,104.65,104.77,24050.0,100.3791,100.7243,100.3503,100.4654,24050.0
2024-02-16 11:30:00,104.82,105.05,104.77,104.86,8697.0,100.5133,100.7339,100.4654,100.5517,8697.0
2024-02-16 11:40:00,104.87,104.98,104.74,104.75,11462.0,100.5613,100.6668,100.4366,100.4462,11462.0
2024-02-16 11:50:00,104.71,105.13,104.71,105.08,10416.0,100.4079,100.8106,100.4079,100.7627,10416.0
2024-02-16 12:00:00,105.06,105.06,104.66,104.7,8599.0,100.7435,100.7435,100.3599,100.3983,8599.0
2024-02-16 12:10:00,104.69,104.76,104.57,104.57,5890.0,100.3887,100.4558,100.2736,100.2736,5890.0
2024-02-16 12:20:00,104.58,104.84,104.54,104.83,5870.0,100.2832,100.5325,100.2448,100.5229,5870.0
2024-02-16 12:30:00,104.84,104.95,104.74,104.8,6088.0,100.5325,100.638,100.4366,100.4942,6088.0
2024-02-16 12:40:00,104.77,104.92,104.77,104.82,4301.0,100.4654,100.6092,100.4654,100.5133,4301.0
2024-02-16 12:50:00,104.78,104.81,104.67,104.69,7267.0,100.475,100.5038,100.3695,100.3887,7267.0
2024-02-16 13:00:00,104.59,104.64,104.23,104.32,17971.0,100.2928,100.3407,99.9476,100.0339,17971.0
2024-02-16 13:10:00,104.3,104.32,104.14,104.29,5895.0,100.0147,100.0339,99.8613,100.0051,5895.0
2024-02-16 13:20:00,104.28,104.52,104.28,104.51,12103.0,99.9955,100.2257,99.9955,100.2161,12103.0
2024-02-16 13:30:00,104.55,104.59,104.49,104.52,4370.0,100.2544,100.2928,100.1969,100.2257,4370.0
2024-02-16 13:40:00,104.55,104.72,104.52,104.56,6405.0,100.2544,100.4175,100.2257,100.264,6405.0
2024-02-16 13:50:00,104.56,104.68,104.56,104.64,7769.0,100.264,100.3791,100.264,100.3407,7769.0
2024-02-16 14:00:00,104.67,104.92,104.65,104.83,13370.0,100.3695,100.6092,100.3503,100.5229,13370.0
2024-02-16 14:10:00,104.82,104.93,104.82,104.82,8729.0,100.5133,100.6188,100.5133,100.5133,8729.0
2024-02-16 14:20:00,104.83,104.92,104.74,104.84,6675.0,100.5229,100.6092,100.4366,100.5325,6675.0
2024-02-16 14:30:00,104.92,104.92,104.69,104.72,7486.0,100.6092,100.6092,100.3887,100.4175,7486.0
2024-02-16 14:40:00,104.74,104.75,104.18,104.19,11065.0,100.4366,100.4462,99.8996,99.9092,11065.0
2024-02-16 14:50:00,104.12,104.21,103.88,104.16,9769.0,99.8421,99.9284,99.612,99.8805,9769.0
2024-02-16 15:00:00,104.15,104.24,104.01,104.08,6483.0,99.8709,99.9572,99.7366,99.8037,6483.0
2024-02-16 15:10:00,104.07,104.16,103.95,104.15,10515.0,99.7942,99.8805,99.6791,99.8709,10515.0
2024-02-16 15:20:00,104.18,104.26,103.95,104.01,11688.0,99.8996,99.9764,99.6791,99.7366,11688.0
2024-02-16 15:30:00,104.02,104.09,103.85,103.85,16611.0,99.7462,99.8133,99.5832,99.5832,16611.0
2024-02-16 15:40:00,103.85,103.96,103.67,103.68,21112.0,99.5832,99.6887,99.4106,99.4202,21112.0
2024-02-16 15:50:00,103.69,103.89,103.62,103.76,97775.0,99.4298,99.6216,99.3626,99.4969,97775.0
2024-02-20 09:30:00,102.35,103.19,102.35,103.05,58435.0,98.1448,98.9503,98.1448,98.8161,58435.0
2024-02-20 09:40:00,103.14,103.28,102.66,103.28,26709.0,98.9024,99.0366,98.4421,99.0366,26709.0
2024-02-20 09:50:00,103.23,103.74,103.12,103.53,24838.0,98.9887,99.4777,98.8832,99.2763,24838.0
2024-02-20 10:00:00,103.51,103.72,103.22,103.27,52444.0,99.2572,99.4585,98.9791,99.027,52444.0
2024-02-20 10:10:00,103.2,103.27,102.79,103.07,16854.0,98.9599,99.027,98.5667,98.8352,16854.0
2024-02-20 10:20:00,102.93,103.06,102.77,102.98,9755.0,98.701,98.8257,98.5476,98.7489,9755.0
2024-02-20 10:30:00,102.95,103.19,102.84,103.19,14028.0,98.7202,98.9503,98.6147,98.9503,14028.0
2024-02-20 10:40:00,103.19,103.53,103.19,103.5,5579.0,98.9503,99.2763,98.9503,99.2476,5579.0
2024-02-20 10:50:00,103.54,103.77,103.54,103.75,7372.0,99.2859,99.5065,99.2859,99.4873,7372.0
2024-02-20 11:00:00,103.77,103.85,103.49,103.51,8252.0,99.5065,99.5832,99.238,99.2572,8252.0
2024-02-20 11:10:00,103.5,103.5,103.3,103.41,5455.0,99.2476,99.2476,99.0558,99.1613,5455.0
2024-02-20 11:20:00,103.39,103.39,103.22,103.29,5785.0,99.1421,99.1421,98.9791,99.0462,5785.0
2024-02-20 11:30:00,103.21,103.21,102.89,102.89,9830.0,98.9695,98.9695,98.6626,98.6626,9830.0
2024-02-20 11:40:00,102.87,103.04,102.86,102.93,9191.0,98.6435,98.8065,98.6339,98.701,9191.0
2024-02-20 11:50:00,102.91,103.07,102.85,103.03,7057.0,98.6818,98.8352,98.6243,98.7969,7057.0
2024-02-20 12:00:00,103.02,103.1,102.86,103.05,9549.0,98.7873,98.864,98.6339,98.8161,9549.0
2024-02-20 12:10:00,103.06,103.1,102.89,103.01,14246.0,98.8257,98.864,98.6626,98.7777,14246.0
2024-02-20 12:20:00,102.97,103.03,102.85,102.9,10123.0,98.7394,98.7969,98.6243,98.6722,10123.0
2024-02-20 12:30:00,102.99,103.09,102.86,102.86,13647.0,98.7585,98.8544,98.6339,98.6339,13647.0
2024-02-20 12:40:00,102.91,103.13,102.79,102.82,12410.0,98.6818,98.8928,98.5667,98.5955,12410.0
2024-02-20 12:50:00,102.8,103.13,102.73,103.13,6398.0,98.5763,98.8928,98.5092,98.8928,6398.0
2024-02-20 13:00:00,103.13,103.25,103.01,103.04,9560.0,98.8928,99.0078,98.7777,98.8065,9560.0
2024-02-20 13:10:00,103.07,103.12,102.92,103.07,19633.0,98.8352,98.8832,98.6914,98.8352,19633.0
2024-02-20 13:20:00,103.07,103.22,102.91,102.92,6897.0,98.8352,98.9791,98.6818,98.6914,6897.0
2024-02-20 13:30:00,102.91,103.03,102.85,102.93,6874.0,98.6818,98.7969,98.6243,98.701,6874.0
2024-02-20 13:40:00,102.94,103.16,102.93,103.06,6182.0,98.7106,98.9215,98.701,98.8257,6182.0
2024-02-20 13:50:00,103.08,103.24,103.04,103.24,6856.0,98.8448,98.9983,98.8065,98.9983,6856.0
2024-02-20 14:00:00,103.26,103.32,103.09,103.32,10124.0,99.0174,99.075,98.8544,99.075,10124.0
2024-02-20 14:10:00,103.28,103.56,103.27,103.56,6726.0,99.0366,99.3051,99.027,99.3051,6726.0
2024-02-20 14:20:00,103.59,103.7,103.39,103.7,11429.0,99.3339,99.4394,99.1421,99.4394,11429.0
2024-02-20 14:30:00,103.69,103.74,103.56,103.7,8291.0,99.4298,99.4777,99.3051,99.4394,8291.0
2024-02-20 14:40:00,103.72,104.03,103.7,104.03,9966.0,99.4585,99.7558,99.4394,99.7558,9966.0
2024-02-20 14:50:00,104.08,104.15,103.97,104.09,7846.0,99.8037,99.8709,99.6983,99.8133,7846.0
2024-02-20 15:00:00,104.11,104.14,103.9,104.02,8035.0,99.8325,99.8613,99.6311,99.7462,8035.0
2024-02-20 15:10:00,104.02,104.16,103.97,104.1,15745.0,99.7462,99.8805,99.6983,99.8229,15745.0
2024-02-20 15:20:00,104.1,104.38,104.09,104.31,10664.0,99.8229,100.0914,99.8133,100.0243,10664.0
2024-02-20 15:30:00,104.35,104.37,103.75,103.79,17093.0,100.0627,100.0818,99.4873,99.5257,17093.0
2024-02-20 15:40:00,103.77,103.98,103.73,103.97,13960.0,99.5065,99.7079,99.4681,99.6983,13960.0
2024-02-20 15:50:00,103.92,104.1,103.82,103.92,121660.0,99.6503,99.8229,99.5544,99.6503,121660.0
2024-02-21 09:30:00,103.13,103.37,102.66,102.88,30515.0,98.8928,99.1229,98.4421,98.6531,30515.0
2024-02-21 09:40:00,102.83,102.98,102.58,102.95,5856.0,98.6051,98.7489,98.3654,98.7202,5856.0
2024-02-21 09:50:00,102.76,103.02,102.71,102.85,6532.0,98.538,98.7873,98.49,98.6243,6532.0
2024-02-21 10:00:00,102.83,103.09,102.75,103.05,13817.0,98.6051,98.8544,98.5284,98.8161,13817.0
2024-02-21 10:10:00,103.0,103.41,102.94,103.4,25211.0,98.7681,99.1613,98.7106,99.1517,25211.0
2024-02-21 10:20:00,103.43,103.44,103.15,103.2,19778.0,99.1805,99.19,98.912,98.9599,19778.0
2024-02-21 10:30:00,103.17,103.2,102.87,102.89,6907.0,98.9311,98.9599,98.6435,98.6626,6907.0
2024-02-21 10:40:00,102.79,103.12,102.78,103.0,24615.0,98.5667,98.8832,98.5572,98.7681,24615.0
2024-02-21 10:50:00,103.0,103.01,102.68,102.74,9043.0,98.7681,98.7777,98.4613,98.5188,9043.0
2024-02-21 11:00:00,102.7,102.83,102.65,102.81,5665.0,98.4804,98.6051,98.4325,98.5859,5665.0
2024-02-21 11:10:00,102.84,102.93,102.75,102.85,6715.0,98.6147,98.701,98.5284,98.6243,6715.0
2024-02-21 11:20:00,102.9,102.9,102.62,102.63,6457.0,98.6722,98.6722,98.4037,98.4133,6457.0
2024-02-21 11:30:00,102.66,102.71,102.31,102.33,8765.0,98.4421,98.49,98.1065,98.1256,8765.0
2024-02-21 11:40:00,102.33,102.49,102.3,102.45,12401.0,98.1256,98.2791,98.0969,98.2407,12401.0
2024-02-21 11:50:00,102.46,102.64,102.44,102.58,9498.0,98.2503,98.4229,98.2311,98.3654,9498.0
2024-02-21 12:00:00,102.59,102.6,102.13,102.19,16251.0,98.375,98.3846,97.9339,97.9914,16251.0
2024-02-21 12:10:00,102.15,102.36,102.09,102.36,9747.0,97.953,98.1544,97.8955,98.1544,9747.0
2024-02-21 12:20:00,102.33,102.42,102.29,102.35,5621.0,98.1256,98.212,98.0873,98.1448,5621.0
2024-02-21 12:30:00,102.36,102.47,102.3,102.41,5662.0,98.1544,98.2599,98.0969,98.2024,5662.0
2024-02-21 12:40:00,102.44,102.55,102.39,102.5,5706.0,98.2311,98.3366,98.1832,98.2887,5706.0
2024-02-21 12:50:00,102.53,102.75,102.52,102.73,7071.0,98.3174,98.5284,98.3078,98.5092,7071.0
2024-02-21 13:00:00,102.66,102.66,102.39,102.54,9227.0,98.4421,98.4421,98.1832,98.327,9227.0
2024-02-21 13:10:00,102.54,102.8,102.54,102.71,4585.0,98.327,98.5763,98.327,98.49,4585.0
2024-02-21 13:20:00,102.67,102.76,102.57,102.59,6220.0,98.4517,98.538,98.3558,98.375,6220.0
2024-02-21 13:30:00,102.63,102.72,102.58,102.61,20532.0,98.4133,98.4996,98.3654,98.3941,20532.0
2024-02-21 13:40:00,102.62,102.78,102.54,102.62,11079.0,98.4037,98.5572,98.327,98.4037,11079.0
2024-02-21 13:50:00,102.62,102.65,102.5,102.61,6999.0,98.4037,98.4325,98.2887,98.3941,6999.0
2024-02-21 14:00:00,102.58,102.73,102.3,102.57,11357.0,98.3654,98.5092,98.0969,98.3558,11357.0
2024-02-21 14:10:00,102.6,102.62,102.25,102.37,24964.0,98.3846,98.4037,98.0489,98.164,24964.0
2024-02-21 14:20:00,102.41,102.43,102.07,102.31,15261.0,98.2024,98.2215,97.8763,98.1065,15261.0
2024-02-21 14:30:00,102.3,102.38,102.22,102.35,9273.0,98.0969,98.1736,98.0202,98.1448,9273.0
2024-02-21 14:40:00,102.33,102.38,102.14,102.21,12139.0,98.1256,98.1736,97.9435,98.0106,12139.0
2024-02-21 14:50:00,102.21,102.3,102.15,102.27,10495.0,98.0106,98.0969,97.953,98.0681,10495.0
2024-02-21 15:00:00,102.26,102.31,102.12,102.13,10269.0,98.0585,98.1065,97.9243,97.9339,10269.0
2024-02-21 15:10:00,102.19,102.45,102.11,102.38,10225.0,97.9914,98.2407,97.9147,98.1736,10225.0
2024-02-21 15:20:00,102.4,102.68,102.3,102.68,21211.0,98.1928,98.4613,98.0969,98.4613,21211.0
2024-02-21 15:30:00,102.7,102.97,102.61,102.95,25810.0,98.4804,98.7394,98.3941,98.7202,25810.0
2024-02-21 15:40:00,102.97,103.09,102.76,103.04,50649.0,98.7394,98.8544,98.538,98.8065,50649.0
2024-02-21 15:50:00,103.05,103.56,102.89,103.51,105088.0,98.8161,99.3051,98.6626,99.2572,105088.0
2024-02-22 09:30:00,105.22,105.22,104.08,104.08,33248.0,100.8969,100.8969,99.8037,99.8037,33248.0
2024-02-22 09:40:00,104.06,104.25,103.89,104.09,15095.0,99.7846,99.9668,99.6216,99.8133,15095.0
2024-02-22 09:50:00,104.16,104.22,103.7,104.04,14516.0,99.8805,99.938,99.4394,99.7654,14516.0
2024-02-22 10:00:00,104.11,104.63,104.1,104.5,19455.0,99.8325,100.3312,99.8229,100.2065,19455.0
2024-02-22 10:10:00,104.56,104.96,104.4,104.71,29465.0,100.264,100.6476,100.1106,100.4079,29465.0
2024-02-22 10:20:00,104.69,104.78,104.37,104.58,19583.0,100.3887,100.475,100.0818,100.2832,19583.0
2024-02-22 10:30:00,104.62,104.62,104.36,104.44,9627.0,100.3216,100.3216,100.0722,100.149,9627.0
2024-02-22 10:40:00,104.45,104.45,104.12,104.13,5795.0,100.1585,100.1585,99.8421,99.8517,5795.0
2024-02-22 10:50:00,104.18,104.46,104.17,104.37,9748.0,99.8996,100.1681,99.8901,100.0818,9748.0
2024-02-22 11:00:00,104.43,104.6,104.35,104.53,11930.0,100.1394,100.3024,100.0627,100.2353,11930.0
2024-02-22 11:10:00,104.54,104.96,104.54,104.82,9753.0,100.2448,100.6476,100.2448,100.5133,9753.0
2024-02-22 11:20:00,104.71,104.78,104.51,104.62,17171.0,100.4079,100.475,100.2161,100.3216,17171.0
2024-02-22 11:30:00,104.72,104.86,104.68,104.86,3946.0,100.4175,100.5517,100.3791,100.5517,3946.0
2024-02-22 11:40:00,104.83,104.9,104.72,104.84,10829.0,100.5229,100.5901,100.4175,100.5325,10829.0
2024-02-22 11:50:00,104.82,104.98,104.78,104.98,4621.0,100.5133,100.6668,100.475,100.6668,4621.0
2024-02-22 12:00:00,104.93,105.18,104.82,105.18,18470.0,100.6188,100.8586,100.5133,100.8586,18470.0
2024-02-22 12:10:00,105.16,105.16,104.82,104.85,6181.0,100.8394,100.8394,100.5133,100.5421,6181.0
2024-02-22 12:20:00,104.89,105.2,104.89,105.18,6279.0,100.5805,100.8777,100.5805,100.8586,6279.0
2024-02-22 12:30:00,105.18,105.21,104.97,105.19,9884.0,100.8586,100.8873,100.6572,100.8681,9884.0
2024-02-22 12:40:00,105.19,105.2,104.8,104.85,10489.0,100.8681,100.8777,100.4942,100.5421,10489.0
2024-02-22 12:50:00,104.81,105.09,104.8,104.97,11221.0,100.5038,100.7723,100.4942,100.6572,11221.0
2024-02-22 13:00:00,104.96,104.96,104.78,104.87,8499.0,100.6476,100.6476,100.475,100.5613,8499.0
2024-02-22 13:10:00,104.86,104.86,104.57,104.64,7097.0,100.5517,100.5517,100.2736,100.3407,7097.0
2024-02-22 13:20:00,104.62,104.86,104.54,104.76,9651.0,100.3216,100.5517,100.2448,100.4558,9651.0
2024-02-22 13:30:00,104.74,104.96,104.74,104.96,11449.0,100.4366,100.6476,100.4366,100.6476,11449.0
2024-02-22 13:40:00,104.94,105.31,104.9,105.31,19511.0,100.6284,100.9832,100.5901,100.9832,19511.0
2024-02-22 13:50:00,105.28,105.45,105.22,105.45,20580.0,100.9544,101.1175,100.8969,101.1175,20580.0
2024-02-22 14:00:00,105.46,105.67,105.41,105.58,19205.0,101.127,101.3284,101.0791,101.2421,19205.0
2024-02-22 14:10:00,105.56,105.71,105.51,105.64,23503.0,101.2229,101.3668,101.175,101.2997,23503.0
2024-02-22 14:20:00,105.62,105.66,105.37,105.47,12194.0,101.2805,101.3188,101.0407,101.1366,12194.0
2024-02-22 14:30:00,105.45,105.46,105.15,105.21,8874.0,101.1175,101.127,100.8298,100.8873,8874.0
2024-02-22 14:40:00,105.19,105.2,104.99,105.03,23430.0,100.8681,100.8777,100.6764,100.7147,23430.0
2024-02-22 14:50:00,105.0,105.19,104.94,105.05,15398.0,100.6859,100.8681,100.6284,100.7339,15398.0
2024-02-22 15:00:00,105.03,105.51,104.95,105.46,19872.0,100.7147,101.175,100.638,101.127,19872.0
2024-02-22 15:10:00,105.47,105.63,105.42,105.62,27134.0,101.1366,101.2901,101.0887,101.2805,27134.0
2024-02-22 15:20:00,105.62,105.64,105.25,105.27,18400.0,101.2805,101.2997,100.9257,100.9449,18400.0
2024-02-22 15:30:00,105.26,105.34,105.05,105.31,24800.0,100.9353,101.012,100.7339,100.9832,24800.0
2024-02-22 15:40:00,105.32,105.45,105.28,105.42,36601.0,100.9928,101.1175,100.9544,101.0887,36601.0
2024-02-22 15:50:00,105.44,105.44,104.88,104.88,132316.0,101.1079,101.1079,100.5709,100.5709,132316.0
2024-02-23 09:30:00,105.18,105.28,104.5,104.52,36355.0,100.8586,100.9544,100.2065,100.2257,36355.0
2024-02-23 09:40:00,104.56,104.78,104.37,104.49,10790.0,100.264,100.475,100.0818,100.1969,10790.0
2024-02-23 09:50:00,104.5,104.64,103.66,103.99,17076.0,100.2065,100.3407,99.401,99.7174,17076.0
2024-02-23 10:00:00,103.96,104.04,103.64,103.65,15063.0,99.6887,99.7654,99.3818,99.3914,15063.0
2024-02-23 10:10:00,103.64,103.92,103.61,103.79,10821.0,99.3818,99.6503,99.3531,99.5257,10821.0
2024-02-23 10:20:00,103.84,103.94,103.6,103.6,13823.0,99.5736,99.6695,99.3435,99.3435,13823.0
2024-02-23 10:30:00,103.62,104.06,103.61,104.06,16520.0,99.3626,99.7846,99.3531,99.7846,16520.0
2024-02-23 10:40:00,104.12,104.12,103.83,103.87,18004.0,99.8421,99.8421,99.564,99.6024,18004.0
2024-02-23 10:50:00,103.86,104.22,103.86,104.08,15773.0,99.5928,99.938,99.5928,99.8037,15773.0
2024-02-23 11:00:00,104.11,104.13,103.4,103.63,29486.0,99.8325,99.8517,99.1517,99.3722,29486.0
2024-02-23 11:10:00,103.65,103.84,103.53,103.75,10884.0,99.3914,99.5736,99.2763,99.4873,10884.0
2024-02-23 11:20:00,103.76,104.08,103.76,104.08,14830.0,99.4969,99.8037,99.4969,99.8037,14830.0
2024-02-23 11:30:00,104.02,104.12,103.94,104.08,7487.0,99.7462,99.8421,99.6695,99.8037,7487.0
2024-02-23 11:40:00,104.1,104.11,103.99,104.0,4427.0,99.8229,99.8325,99.7174,99.727,4427.0
2024-02-23 11:50:00,104.02,104.09,103.98,104.05,3672.0,99.7462,99.8133,99.7079,99.775,3672.0
2024-02-23 12:00:00,104.03,104.24,103.98,104.22,4720.0,99.7558,99.9572,99.7079,99.938,4720.0
2024-02-23 12:10:00,104.25,104.28,104.01,104.06,9770.0,99.9668,99.9955,99.7366,99.7846,9770.0
2024-02-23 12:20:00,104.09,104.21,103.83,103.85,5918.0,99.8133,99.9284,99.564,99.5832,5918.0
2024-02-23 12:30:00,103.84,103.98,103.73,103.98,5251.0,99.5736,99.7079,99.4681,99.7079,5251.0
2024-02-23 12:40:00,103.96,104.02,103.85,103.97,3310.0,99.6887,99.7462,99.5832,99.6983,3310.0
2024-02-23 12:50:00,103.9,104.04,103.84,104.0,4015.0,99.6311,99.7654,99.5736,99.727,4015.0
2024-02-23 13:00:00,104.02,104.12,103.95,104.11,4146.0,99.7462,99.8421,99.6791,99.8325,4146.0
2024-02-23 13:10:00,104.11,104.2,104.07,104.15,5590.0,99.8325,99.9188,99.7942,99.8709,5590.0
2024-02-23 13:20:00,104.14,104.19,104.13,104.19,6649.0,99.8613,99.9092,99.8517,99.9092,6649.0
2024-02-23 13:30:00,104.15,104.19,104.03,104.07,7410.0,99.8709,99.9092,99.7558,99.7942,7410.0
2024-02-23 13:40:00,104.05,104.12,103.94,104.09,7671.0,99.775,99.8421,99.6695,99.8133,7671.0
2024-02-23 13:50:00,104.11,104.17,104.04,104.17,14283.0,99.8325,99.8901,99.7654,99.8901,14283.0
2024-02-23 14:00:00,104.15,104.15,103.89,103.92,12924.0,99.8709,99.8709,99.6216,99.6503,12924.0
2024-02-23 14:10:00,103.91,104.01,103.83,103.9,8052.0,99.6407,99.7366,99.564,99.6311,8052.0
2024-02-23 14:20:00,103.88,103.93,103.77,103.93,4601.0,99.612,99.6599,99.5065,99.6599,4601.0
2024-02-23 14:30:00,103.94,104.0,103.85,103.91,7244.0,99.6695,99.727,99.5832,99.6407,7244.0
2024-02-23 14:40:00,103.89,103.91,103.79,103.91,4934.0,99.6216,99.6407,99.5257,99.6407,4934.0
2024-02-23 14:50:00,103.87,104.07,103.85,104.06,8351.0,99.6024,99.7942,99.5832,99.7846,8351.0
2024-02-23 15:00:00,104.07,104.1,103.98,104.06,9184.0,99.7942,99.8229,99.7079,99.7846,9184.0
2024-02-23 15:10:00,104.04,104.05,103.87,103.94,13397.0,99.7654,99.775,99.6024,99.6695,13397.0
2024-02-23 15:20:00,103.93,103.96,103.73,103.77,11885.0,99.6599,99.6887,99.4681,99.5065,11885.0
2024-02-23 15:30:00,103.76,103.9,103.68,103.87,12452.0,99.4969,99.6311,99.4202,99.6024,12452.0
2024-02-23 15:40:00,103.88,103.96,103.79,103.92,23316.0,99.612,99.6887,99.5257,99.6503,23316.0
2024-02-23 15:50:00,103.91,104.05,103.81,103.82,111821.0,99.6407,99.775,99.5448,99.5544,111821.0
2024-02-26 09:30:00,104.27,104.41,103.97,104.34,26346.0,99.9859,100.1202,99.6983,100.0531,26346.0
2024-02-26 09:40:00,104.4,104.43,103.95,104.38,16018.0,100.1106,100.1394,99.6791,100.0914,16018.0
2024-02-26 09:50:00,104.44,104.65,104.26,104.41,27288.0,100.149,100.3503,99.9764,100.1202,27288.0
2024-02-26 10:00:00,104.31,104.5,104.19,104.2,8983.0,100.0243,100.2065,99.9092,99.9188,8983.0
2024-02-26 10:10:00,104.26,104.26,103.77,103.88,8624.0,99.9764,99.9764,99.5065,99.612,8624.0
2024-02-26 10:20:00,103.85,104.02,103.76,104.02,6596.0,99.5832,99.7462,99.4969,99.7462,6596.0
2024-02-26 10:30:00,104.04,104.2,103.88,104.15,7223.0,99.7654,99.9188,99.612,99.8709,7223.0
2024-02-26 10:40:00,104.09,104.21,104.02,104.02,11151.0,99.8133,99.9284,99.7462,99.7462,11151.0
2024-02-26 10:50:00,104.05,104.14,103.87,103.95,12067.0,99.775,99.8613,99.6024,99.6791,12067.0
2024-02-26 11:00:00,103.95,103.95,103.69,103.74,8472.0,99.6791,99.6791,99.4298,99.4777,8472.0
2024-02-26 11:10:00,103.74,103.86,103.71,103.73,7416.0,99.4777,99.5928,99.4489,99.4681,7416.0
2024-02-26 11:20:00,103.76,103.76,103.57,103.65,7984.0,99.4969,99.4969,99.3147,99.3914,7984.0
2024-02-26 11:30:00,103.67,103.67,103.41,103.52,21721.0,99.4106,99.4106,99.1613,99.2668,21721.0
2024-02-26 11:40:00,103.53,103.62,103.46,103.62,19149.0,99.2763,99.3626,99.2092,99.3626,19149.0
2024-02-26 11:50:00,103.62,103.81,103.61,103.67,15458.0,99.3626,99.5448,99.3531,99.4106,15458.0
2024-02-26 12:00:00,103.66,103.84,103.6,103.75,9469.0,99.401,99.5736,99.3435,99.4873,9469.0
2024-02-26 12:10:00,103.76,103.83,103.75,103.75,6484.0,99.4969,99.564,99.4873,99.4873,6484.0
2024-02-26 12:20:00,103.72,103.88,103.71,103.79,9866.0,99.4585,99.612,99.4489,99.5257,9866.0
2024-02-26 12:30:00,103.77,103.8,103.54,103.6,13187.0,99.5065,99.5353,99.2859,99.3435,13187.0
2024-02-26 12:40:00,103.63,103.66,103.59,103.61,7320.0,99.3722,99.401,99.3339,99.3531,7320.0
2024-02-26 12:50:00,103.59,103.77,103.59,103.73,10431.0,99.3339,99.5065,99.3339,99.4681,10431.0
2024-02-26 13:00:00,103.78,103.78,103.6,103.61,7241.0,99.5161,99.5161,99.3435,99.3531,7241.0
2024-02-26 13:10:00,103.61,103.64,103.35,103.36,8565.0,99.3531,99.3818,99.1037,99.1133,8565.0
2024-02-26 13:20:00,103.34,103.58,103.33,103.42,22041.0,99.0942,99.3243,99.0846,99.1709,22041.0
2024-02-26 13:30:00,103.41,103.62,103.38,103.61,12879.0,99.1613,99.3626,99.1325,99.3531,12879.0
2024-02-26 13:40:00,103.59,103.74,103.56,103.66,10553.0,99.3339,99.4777,99.3051,99.401,10553.0
2024-02-26 13:50:00,103.6,103.83,103.59,103.64,12483.0,99.3435,99.564,99.3339,99.3818,12483.0
2024-02-26 14:00:00,103.65,103.72,103.59,103.69,7163.0,99.3914,99.4585,99.3339,99.4298,7163.0
2024-02-26 14:10:00,103.69,103.69,103.54,103.59,9965.0,99.4298,99.4298,99.2859,99.3339,9965.0
2024-02-26 14:20:00,103.58,103.92,103.56,103.91,9921.0,99.3243,99.6503,99.3051,99.6407,9921.0
2024-02-26 14:30:00,103.93,104.0,103.71,103.96,46707.0,99.6599,99.727,99.4489,99.6887,46707.0
2024-02-26 14:40:00,103.96,104.03,103.82,103.83,21455.0,99.6887,99.7558,99.5544,99.564,21455.0
2024-02-26 14:50:00,103.84,104.13,103.84,104.05,6424.0,99.5736,99.8517,99.5736,99.775,6424.0
2024-02-26 15:00:00,104.06,104.2,104.06,104.15,13026.0,99.7846,99.9188,99.7846,99.8709,13026.0
2024-02-26 15:10:00,104.16,104.37,104.15,104.25,10271.0,99.8805,100.0818,99.8709,99.9668,10271.0
2024-02-26 15:20:00,104.27,104.27,104.12,104.13,13312.0,99.9859,99.9859,99.8421,99.8517,13312.0
2024-02-26 15:30:00,104.12,104.13,103.99,104.04,21864.0,99.8421,99.8517,99.7174,99.7654,21864.0
2024-02-26 15:40:00,104.04,104.07,103.87,104.03,20957.0,99.7654,99.7942,99.6024,99.7558,20957.0
2024-02-26 15:50:00,104.05,104.05,103.67,103.74,93669.0,99.775,99.775,99.4106,99.4777,93669.0
2024-02-27 09:30:00,104.09,104.51,103.9,104.17,30216.0,99.8133,100.2161,99.6311,99.8901,30216.0
2024-02-27 09:40:00,104.0,104.32,103.73,104.05,13135.0,99.727,100.0339,99.4681,99.775,13135.0
2024-02-27 09:50:00,104.03,104.14,103.81,104.14,7291.0,99.7558,99.8613,99.5448,99.8613,7291.0
2024-02-27 10:00:00,104.23,104.34,103.96,104.06,9799.0,99.9476,100.0531,99.6887,99.7846,9799.0
2024-02-27 10:10:00,104.0,104.2,103.99,104.16,6423.0,99.727,99.9188,99.7174,99.8805,6423.0
2024-02-27 10:20:00,104.2,104.35,104.11,104.35,7871.0,99.9188,100.0627,99.8325,100.0627,7871.0
2024-02-27 10:30:00,104.38,104.62,104.38,104.4,15702.0,100.0914,100.3216,100.0914,100.1106,15702.0
2024-02-27 10:40:00,104.38,104.68,104.38,104.54,9685.0,100.0914,100.3791,100.0914,100.2448,9685.0
2024-02-27 10:50:00,104.58,104.66,104.5,104.62,7939.0,100.2832,100.3599,100.2065,100.3216,7939.0
2024-02-27 11:00:00,104.64,104.86,104.64,104.8,18261.0,100.3407,100.5517,100.3407,100.4942,18261.0
2024-02-27 11:10:00,104.77,104.92,104.74,104.8,7950.0,100.4654,100.6092,100.4366,100.4942,7950.0
2024-02-27 11:20:00,104.78,104.84,104.7,104.73,7658.0,100.475,100.5325,100.3983,100.427,7658.0
2024-02-27 11:30:00,104.74,104.78,104.65,104.7,4213.0,100.4366,100.475,100.3503,100.3983,4213.0
2024-02-27 11:40:00,104.69,104.72,104.51,104.65,6656.0,100.3887,100.4175,100.2161,100.3503,6656.0
2024-02-27 11:50:00,104.7,104.96,104.7,104.95,9151.0,100.3983,100.6476,100.3983,100.638,9151.0
2024-02-27 12:00:00,104.96,104.97,104.71,104.77,5167.0,100.6476,100.6572,100.4079,100.4654,5167.0
2024-02-27 12:10:00,104.77,104.84,104.68,104.8,5171.0,100.4654,100.5325,100.3791,100.4942,5171.0
2024-02-27 12:20:00,104.76,104.89,104.71,104.8,9140.0,100.4558,100.5805,100.4079,100.4942,9140.0
2024-02-27 12:30:00,104.82,104.89,104.68,104.73,5620.0,100.5133,100.5805,100.3791,100.427,5620.0
2024-02-27 12:40:00,104.69,104.84,104.69,104.78,8801.0,100.3887,100.5325,100.3887,100.475,8801.0
2024-02-27 12:50:00,104.79,104.86,104.73,104.8,11468.0,100.4846,100.5517,100.427,100.4942,11468.0
2024-02-27 13:00:00,104.77,104.94,104.66,104.9,8827.0,100.4654,100.6284,100.3599,100.5901,8827.0
2024-02-27 13:10:00,104.91,105.0,104.89,104.91,5815.0,100.5996,100.6859,100.5805,100.5996,5815.0
2024-02-27 13:20:00,104.91,105.04,104.87,104.98,6991.0,100.5996,100.7243,100.5613,100.6668,6991.0
2024-02-27 13:30:00,104.98,105.09,104.92,105.01,12429.0,100.6668,100.7723,100.6092,100.6955,12429.0
2024-02-27 13:40:00,105.04,105.07,104.99,105.07,6323.0,100.7243,100.7531,100.6764,100.7531,6323.0
2024-02-27 13:50:00,105.07,105.1,104.85,104.93,30952.0,100.7531,100.7818,100.5421,100.6188,30952.0
2024-02-27 14:00:00,104.95,105.0,104.8,104.82,11296.0,100.638,100.6859,100.4942,100.5133,11296.0
2024-02-27 14:10:00,104.8,104.89,104.73,104.77,11041.0,100.4942,100.5805,100.427,100.4654,11041.0
2024-02-27 14:20:00,104.76,104.86,104.73,104.81,14793.0,100.4558,100.5517,100.427,100.5038,14793.0
2024-02-27 14:30:00,104.82,104.87,104.55,104.62,32004.0,100.5133,100.5613,100.2544,100.3216,32004.0
2024-02-27 14:40:00,104.61,104.7,104.46,104.46,29619.0,100.312,100.3983,100.1681,100.1681,29619.0
2024-02-27 14:50:00,104.45,104.47,104.25,104.44,12246.0,100.1585,100.1777,99.9668,100.149,12246.0
2024-02-27 15:00:00,104.46,104.46,104.23,104.36,6138.0,100.1681,100.1681,99.9476,100.0722,6138.0
2024-02-27 15:10:00,104.37,104.41,104.28,104.32,6693.0,100.0818,100.1202,99.9955,100.0339,6693.0
2024-02-27 15:20:00,104.29,104.46,104.29,104.41,7527.0,100.0051,100.1681,100.0051,100.1202,7527.0
2024-02-27 15:30:00,104.43,104.44,104.23,104.33,10377.0,100.1394,100.149,99.9476,100.0435,10377.0
2024-02-27 15:40:00,104.37,104.42,104.26,104.32,15621.0,100.0818,100.1298,99.9764,100.0339,15621.0
2024-02-27 15:50:00,104.33,104.35,104.14,104.15,57546.0,100.0435,100.0627,99.8613,99.8709,57546.0
2024-02-28 09:30:00,103.38,103.41,102.48,102.54,42255.0,99.1325,99.1613,98.2695,98.327,42255.0
2024-02-28 09:40:00,102.48,102.6,102.18,102.34,16313.0,98.2695,98.3846,97.9818,98.1352,16313.0
2024-02-28 09:50:00,102.34,102.5,102.02,102.2,15037.0,98.1352,98.2887,97.8284,98.001,15037.0
2024-02-28 10:00:00,102.27,102.53,101.98,102.52,23351.0,98.0681,98.3174,97.79,98.3078,23351.0
2024-02-28 10:10:00,102.48,102.61,102.26,102.26,16330.0,98.2695,98.3941,98.0585,98.0585,16330.0
2024-02-28 10:20:00,102.28,102.52,102.18,102.45,30548.0,98.0777,98.3078,97.9818,98.2407,30548.0
2024-02-28 10:30:00,102.42,102.56,102.35,102.35,10263.0,98.212,98.3462,98.1448,98.1448,10263.0
2024-02-28 10:40:00,102.31,102.45,102.26,102.35,10891.0,98.1065,98.2407,98.0585,98.1448,10891.0
2024-02-28 10:50:00,102.37,102.71,102.37,102.65,12234.0,98.164,98.49,98.164,98.4325,12234.0
2024-02-28 11:00:00,102.7,102.84,102.68,102.75,6194.0,98.4804,98.6147,98.4613,98.5284,6194.0
2024-02-28 11:10:00,102.7,102.78,102.58,102.64,9822.0,98.4804,98.5572,98.3654,98.4229,9822.0
2024-02-28 11:20:00,102.65,102.78,102.65,102.77,11939.0,98.4325,98.5572,98.4325,98.5476,11939.0
2024-02-28 11:30:00,102.77,102.81,102.58,102.64,13095.0,98.5476,98.5859,98.3654,98.4229,13095.0
2024-02-28 11:40:00,102.65,102.69,102.52,102.59,11233.0,98.4325,98.4709,98.3078,98.375,11233.0
2024-02-28 11:50:00,102.62,102.77,102.62,102.65,9665.0,98.4037,98.5476,98.4037,98.4325,9665.0
2024-02-28 12:00:00,102.64,102.68,102.53,102.55,7624.0,98.4229,98.4613,98.3174,98.3366,7624.0
2024-02-28 12:10:00,102.52,102.58,102.42,102.44,11495.0,98.3078,98.3654,98.212,98.2311,11495.0
2024-02-28 12:20:00,102.41,102.48,102.34,102.41,10888.0,98.2024,98.2695,98.1352,98.2024,10888.0
2024-02-28 12:30:00,102.4,102.4,102.15,102.15,5440.0,98.1928,98.1928,97.953,97.953,5440.0
2024-02-28 12:40:00,102.14,102.21,102.11,102.14,8997.0,97.9435,98.0106,97.9147,97.9435,8997.0
2024-02-28 12:50:00,102.12,102.17,102.04,102.05,8896.0,97.9243,97.9722,97.8476,97.8572,8896.0
2024-02-28 13:00:00,102.04,102.18,101.95,102.03,11377.0,97.8476,97.9818,97.7613,97.838,11377.0
2024-02-28 13:10:00,102.0,102.31,101.97,102.28,9010.0,97.8092,98.1065,97.7804,98.0777,9010.0
2024-02-28 13:20:00,102.28,102.47,102.27,102.43,5340.0,98.0777,98.2599,98.0681,98.2215,5340.0
2024-02-28 13:30:00,102.45,102.48,102.26,102.3,10094.0,98.2407,98.2695,98.0585,98.0969,10094.0
2024-02-28 13:40:00,102.33,102.34,102.17,102.22,7844.0,98.1256,98.1352,97.9722,98.0202,7844.0
2024-02-28 13:50:00,102.2,102.34,102.17,102.3,9267.0,98.001,98.1352,97.9722,98.0969,9267.0
2024-02-28 14:00:00,102.33,102.34,102.13,102.16,11286.0,98.1256,98.1352,97.9339,97.9626,11286.0
2024-02-28 14:10:00,102.16,102.21,102.05,102.16,12755.0,97.9626,98.0106,97.8572,97.9626,12755.0
2024-02-28 14:20:00,102.14,102.26,102.12,102.21,9558.0,97.9435,98.0585,97.9243,98.0106,9558.0
2024-02-28 14:30:00,102.22,102.22,102.06,102.09,25918.0,98.0202,98.0202,97.8667,97.8955,25918.0
2024-02-28 14:40:00,102.11,102.14,101.99,102.05,20725.0,97.9147,97.9435,97.7996,97.8572,20725.0
2024-02-28 14:50:00,102.0,102.11,101.93,102.07,12537.0,97.8092,97.9147,97.7421,97.8763,12537.0
2024-02-28 15:00:00,102.06,102.15,101.97,102.0,14020.0,97.8667,97.953,97.7804,97.8092,14020.0
2024-02-28 15:10:00,101.98,102.01,101.89,101.98,15120.0,97.79,97.8188,97.7037,97.79,15120.0
2024-02-28 15:20:00,102.0,102.29,101.9,102.29,16472.0,97.8092,98.0873,97.7133,98.0873,16472.0
2024-02-28 15:30:00,102.26,102.28,102.09,102.09,23195.0,98.0585,98.0777,97.8955,97.8955,23195.0
2024-02-28 15:40:00,102.09,102.13,101.91,101.93,43249.0,97.8955,97.9339,97.7229,97.7421,43249.0
2024-02-28 15:50:00,101.94,102.02,101.69,101.82,143162.0,97.7517,97.8284,97.5119,97.6366,143162.0
2024-02-29 09:30:00,103.24,103.98,102.92,103.95,259210.0,98.9983,99.7079,98.6914,99.6791,259210.0
2024-02-29 09:40:00,103.94,104.52,103.93,104.14,26541.0,99.6695,100.2257,99.6599,99.8613,26541.0
2024-02-29 09:50:00,104.03,104.1,103.64,103.9,14418.0,99.7558,99.8229,99.3818,99.6311,14418.0
2024-02-29 10:00:00,103.86,103.86,103.12,103.13,12372.0,99.5928,99.5928,98.8832,98.8928,12372.0
2024-02-29 10:10:00,103.1,103.3,102.7,103.3,19602.0,98.864,99.0558,98.4804,99.0558,19602.0
2024-02-29 10:20:00,103.32,103.42,103.09,103.34,16234.0,99.075,99.1709,98.8544,99.0942,16234.0
2024-02-29 10:30:00,103.32,103.44,103.21,103.44,12922.0,99.075,99.19,98.9695,99.19,12922.0
2024-02-29 10:40:00,103.38,103.92,103.28,103.84,21604.0,99.1325,99.6503,99.0366,99.5736,21604.0
2024-02-29 10:50:00,103.81,103.96,103.66,103.84,28045.0,99.5448,99.6887,99.401,99.5736,28045.0
2024-02-29 11:00:00,103.87,103.92,103.61,103.91,36201.0,99.6024,99.6503,99.3531,99.6407,36201.0
2024-02-29 11:10:00,103.93,104.15,103.64,103.73,27950.0,99.6599,99.8709,99.3818,99.4681,27950.0
2024-02-29 11:20:00,103.73,103.73,103.41,103.41,13526.0,99.4681,99.4681,99.1613,99.1613,13526.0
2024-02-29 11:30:00,103.38,103.51,103.23,103.29,41946.0,99.1325,99.2572,98.9887,99.0462,41946.0
2024-02-29 11:40:00,103.28,103.95,103.23,103.95,22491.0,99.0366,99.6791,98.9887,99.6791,22491.0
2024-02-29 11:50:00,103.93,104.34,103.92,104.3,24462.0,99.6599,100.0531,99.6503,100.0147,24462.0
2024-02-29 12:00:00,104.29,104.53,104.22,104.36,25383.0,100.0051,100.2353,99.938,100.0722,25383.0
2024-02-29 12:10:00,104.37,104.46,104.25,104.41,17028.0,100.0818,100.1681,99.9668,100.1202,17028.0
2024-02-29 12:20:00,104.4,104.54,104.15,104.19,22832.0,100.1106,100.2448,99.8709,99.9092,22832.0
2024-02-29 12:30:00,104.24,104.47,104.14,104.41,13309.0,99.9572,100.1777,99.8613,100.1202,13309.0
2024-02-29 12:40:00,104.43,104.78,104.43,104.73,21748.0,100.1394,100.475,100.1394,100.427,21748.0
2024-02-29 12:50:00,104.75,105.0,104.74,105.0,22372.0,100.4462,100.6859,100.4366,100.6859,22372.0
2024-02-29 13:00:00,105.0,105.08,104.86,105.05,20981.0,100.6859,100.7627,100.5517,100.7339,20981.0
2024-02-29 13:10:00,105.07,105.07,104.86,104.96,13200.0,100.7531,100.7531,100.5517,100.6476,13200.0
2024-02-29 13:20:00,104.97,105.15,104.89,105.11,14349.0,100.6572,100.8298,100.5805,100.7914,14349.0
2024-02-29 13:30:00,105.07,105.12,104.87,104.87,20152.0,100.7531,100.801,100.5613,100.5613,20152.0
2024-02-29 13:40:00,104.85,105.08,104.79,105.08,13969.0,100.5421,100.7627,100.4846,100.7627,13969.0
2024-02-29 13:50:00,105.07,105.31,105.07,105.2,14995.0,100.7531,100.9832,100.7531,100.8777,14995.0
2024-02-29 14:00:00,105.2,105.32,105.1,105.17,10913.0,100.8777,100.9928,100.7818,100.849,10913.0
2024-02-29 14:10:00,105.19,105.19,105.01,105.11,7296.0,100.8681,100.8681,100.6955,100.7914,7296.0
2024-02-29 14:20:00,105.09,105.09,104.63,104.67,10345.0,100.7723,100.7723,100.3312,100.3695,10345.0
2024-02-29 14:30:00,104.6,104.82,104.6,104.74,11436.0,100.3024,100.5133,100.3024,100.4366,11436.0
2024-02-29 14:40:00,104.76,104.8,104.54,104.63,10473.0,100.4558,100.4942,100.2448,100.3312,10473.0
2024-02-29 14:50:00,104.65,104.89,104.64,104.89,12533.0,100.3503,100.5805,100.3407,100.5805,12533.0
2024-02-29 15:00:00,104.93,104.98,104.78,104.84,16564.0,100.6188,100.6668,100.475,100.5325,16564.0
2024-02-29 15:10:00,104.83,104.84,104.68,104.7,14568.0,100.5229,100.5325,100.3791,100.3983,14568.0
2024-02-29 15:20:00,104.72,104.77,104.62,104.62,18086.0,100.4175,100.4654,100.3216,100.3216,18086.0
2024-02-29 15:30:00,104.63,104.8,104.62,104.8,22904.0,100.3312,100.4942,100.3216,100.4942,22904.0
2024-02-29 15:40:00,104.81,104.87,104.68,104.68,30378.0,100.5038,100.5613,100.3791,100.3791,30378.0
2024-02-29 15:50:00,104.69,105.24,104.63,104.92,282445.0,100.3887,100.9161,100.3312,100.6092,282445.0
2024-03-01 09:30:00,105.61,105.61,104.56,104.63,41780.0,101.2709,101.2709,100.264,100.3312,41780.0
2024-03-01 09:40:00,104.4,104.89,104.35,104.6,16171.0,100.1106,100.5805,100.0627,100.3024,16171.0
2024-03-01 09:50:00,104.66,105.03,104.59,104.93,19706.0,100.3599,100.7147,100.2928,100.6188,19706.0
2024-03-01 10:00:00,105.03,105.25,104.85,105.17,42126.0,100.7147,100.9257,100.5421,100.849,42126.0
2024-03-01 10:10:00,105.18,105.94,105.17,105.84,46153.0,100.8586,101.5873,100.849,101.4914,46153.0
2024-03-01 10:20:00,105.87,106.48,105.87,106.34,37232.0,101.5202,102.1051,101.5202,101.9709,37232.0
2024-03-01 10:30:00,106.35,106.37,105.79,106.05,36339.0,101.9805,101.9997,101.4435,101.6928,36339.0
2024-03-01 10:40:00,106.06,106.4,106.0,106.37,21888.0,101.7024,102.0284,101.6449,101.9997,21888.0
2024-03-01 10:50:00,106.37,106.64,106.37,106.57,20812.0,101.9997,102.2586,101.9997,102.1914,20812.0
2024-03-01 11:00:00,106.53,106.71,106.42,106.58,14268.0,102.1531,102.3257,102.0476,102.201,14268.0
2024-03-01 11:10:00,106.54,106.86,106.54,106.69,26029.0,102.1627,102.4695,102.1627,102.3065,26029.0
2024-03-01 11:20:00,106.75,106.83,106.47,106.57,24122.0,102.364,102.4408,102.0956,102.1914,24122.0
2024-03-01 11:30:00,106.55,106.68,106.36,106.46,24003.0,102.1723,102.2969,101.9901,102.086,24003.0
2024-03-01 11:40:00,106.5,106.55,106.31,106.39,25188.0,102.1243,102.1723,101.9421,102.0188,25188.0
2024-03-01 11:50:00,106.37,106.4,106.25,106.26,12568.0,101.9997,102.0284,101.8846,101.8942,12568.0
2024-03-01 12:00:00,106.28,106.29,105.94,105.98,26435.0,101.9134,101.9229,101.5873,101.6257,26435.0
2024-03-01 12:10:00,106.03,106.34,106.02,106.33,17323.0,101.6736,101.9709,101.664,101.9613,17323.0
2024-03-01 12:20:00,106.37,106.43,106.26,106.32,15240.0,101.9997,102.0572,101.8942,101.9517,15240.0
2024-03-01 12:30:00,106.32,106.44,106.24,106.28,30074.0,101.9517,102.0668,101.875,101.9134,30074.0
2024-03-01 12:40:00,106.3,106.35,106.14,106.24,44123.0,101.9325,101.9805,101.7791,101.875,44123.0
2024-03-01 12:50:00,106.3,106.56,106.28,106.53,12724.0,101.9325,102.1819,101.9134,102.1531,12724.0
2024-03-01 13:00:00,106.55,106.75,106.52,106.69,12346.0,102.1723,102.364,102.1435,102.3065,12346.0
2024-03-01 13:10:00,106.71,106.9,106.69,106.82,22948.0,102.3257,102.5079,102.3065,102.4312,22948.0
2024-03-01 13:20:00,106.82,106.83,106.51,106.59,31099.0,102.4312,102.4408,102.1339,102.2106,31099.0
2024-03-01 13:30:00,106.6,106.67,106.49,106.56,13011.0,102.2202,102.2873,102.1147,102.1819,13011.0
2024-03-01 13:40:00,106.55,106.95,106.55,106.88,16044.0,102.1723,102.5558,102.1723,102.4887,16044.0
2024-03-01 13:50:00,106.89,107.02,106.88,107.0,19734.0,102.4983,102.623,102.4887,102.6038,19734.0
2024-03-01 14:00:00,107.03,107.23,106.93,106.99,19356.0,102.6325,102.8243,102.5367,102.5942,19356.0
2024-03-01 14:10:00,107.03,107.26,106.93,107.01,17151.0,102.6325,102.8531,102.5367,102.6134,17151.0
2024-03-01 14:20:00,107.06,107.19,106.98,107.15,11756.0,102.6613,102.786,102.5846,102.7476,11756.0
2024-03-01 14:30:00,107.18,107.18,106.87,106.87,16501.0,102.7764,102.7764,102.4791,102.4791,16501.0
2024-03-01 14:40:00,106.85,106.91,106.75,106.85,12620.0,102.4599,102.5175,102.364,102.4599,12620.0
2024-03-01 14:50:00,106.89,106.92,106.85,106.88,56538.0,102.4983,102.5271,102.4599,102.4887,56538.0
2024-03-01 15:00:00,106.88,106.91,106.65,106.76,18823.0,102.4887,102.5175,102.2682,102.3736,18823.0
2024-03-01 15:10:00,106.75,106.75,106.44,106.57,18475.0,102.364,102.364,102.0668,102.1914,18475.0
2024-03-01 15:20:00,106.56,106.56,106.22,106.32,36570.0,102.1819,102.1819,101.8558,101.9517,36570.0
2024-03-01 15:30:00,106.32,106.43,106.15,106.17,57430.0,101.9517,102.0572,101.7887,101.8079,57430.0
2024-03-01 15:40:00,106.17,106.27,106.01,106.08,67258.0,101.8079,101.9038,101.6545,101.7216,67258.0
2024-03-01 15:50:00,106.08,106.48,105.97,106.44,233165.0,101.7216,102.1051,101.6161,102.0668,233165.0
2024-03-04 09:30:00,106.44,106.46,104.75,105.5,79576.0,102.0668,102.086,100.4462,101.1654,79576.0
2024-03-04 09:40:00,105.51,105.68,105.22,105.3,33035.0,101.175,101.338,100.8969,100.9736,33035.0
2024-03-04 09:50:00,105.31,105.31,104.81,104.98,50236.0,100.9832,100.9832,100.5038,100.6668,50236.0
2024-03-04 10:00:00,104.89,104.9,104.43,104.75,35674.0,100.5805,100.5901,100.1394,100.4462,35674.0
2024-03-04 10:10:00,104.8,104.9,104.6,104.84,31234.0,100.4942,100.5901,100.3024,100.5325,31234.0
2024-03-04 10:20:00,104.86,104.88,104.56,104.66,21009.0,100.5517,100.5709,100.264,100.3599,21009.0
2024-03-04 10:30:00,104.67,105.35,104.64,105.35,19603.0,100.3695,101.0216,100.3407,101.0216,19603.0
2024-03-04 10:40:00,105.32,105.47,105.1,105.23,25628.0,100.9928,101.1366,100.7818,100.9065,25628.0
2024-03-04 10:50:00,105.26,105.32,104.97,104.97,12536.0,100.9353,100.9928,100.6572,100.6572,12536.0
2024-03-04 11:00:00,105.0,105.08,104.88,105.06,23565.0,100.6859,100.7627,100.5709,100.7435,23565.0
2024-03-04 11:10:00,105.16,105.69,105.16,105.57,16106.0,100.8394,101.3476,100.8394,101.2325,16106.0
2024-03-04 11:20:00,105.55,105.63,105.37,105.37,14950.0,101.2134,101.2901,101.0407,101.0407,14950.0
2024-03-04 11:30:00,105.4,105.75,105.37,105.75,19127.0,101.0695,101.4051,101.0407,101.4051,19127.0
2024-03-04 11:40:00,105.73,105.94,105.73,105.81,7477.0,101.386,101.5873,101.386,101.4627,7477.0
2024-03-04 11:50:00,105.81,105.83,105.58,105.63,11338.0,101.4627,101.4818,101.2421,101.2901,11338.0
2024-03-04 12:00:00,105.59,105.76,105.46,105.76,10504.0,101.2517,101.4147,101.127,101.4147,10504.0
2024-03-04 12:10:00,105.81,105.9,105.75,105.89,15702.0,101.4627,101.549,101.4051,101.5394,15702.0
2024-03-04 12:20:00,105.88,105.94,105.74,105.92,13415.0,101.5298,101.5873,101.3955,101.5681,13415.0
2024-03-04 12:30:00,105.95,105.99,105.87,105.93,31480.0,101.5969,101.6353,101.5202,101.5777,31480.0
2024-03-04 12:40:00,105.95,106.04,105.88,106.04,12811.0,101.5969,101.6832,101.5298,101.6832,12811.0
2024-03-04 12:50:00,106.07,106.11,105.96,106.04,9566.0,101.712,101.7503,101.6065,101.6832,9566.0
2024-03-04 13:00:00,106.09,106.12,105.97,106.06,5957.0,101.7312,101.7599,101.6161,101.7024,5957.0
2024-03-04 13:10:00,106.05,106.13,106.0,106.05,13776.0,101.6928,101.7695,101.6449,101.6928,13776.0
2024-03-04 13:20:00,106.06,106.06,105.79,105.93,25325.0,101.7024,101.7024,101.4435,101.5777,25325.0
2024-03-04 13:30:00,105.95,106.18,105.95,106.07,7987.0,101.5969,101.8175,101.5969,101.712,7987.0
2024-03-04 13:40:00,106.09,106.12,105.97,105.97,6432.0,101.7312,101.7599,101.6161,101.6161,6432.0
2024-03-04 13:50:00,105.99,105.99,105.76,105.81,9856.0,101.6353,101.6353,101.4147,101.4627,9856.0
2024-03-04 14:00:00,105.78,105.86,105.74,105.83,9535.0,101.4339,101.5106,101.3955,101.4818,9535.0
2024-03-04 14:10:00,105.83,105.99,105.75,105.93,25235.0,101.4818,101.6353,101.4051,101.5777,25235.0
2024-03-04 14:20:00,105.94,105.94,105.63,105.73,13274.0,101.5873,101.5873,101.2901,101.386,13274.0
2024-03-04 14:30:00,105.7,105.91,105.66,105.88,17208.0,101.3572,101.5586,101.3188,101.5298,17208.0
2024-03-04 14:40:00,105.89,106.05,105.78,106.04,12505.0,101.5394,101.6928,101.4339,101.6832,12505.0
2024-03-04 14:50:00,106.05,106.05,105.88,105.88,7541.0,101.6928,101.6928,101.5298,101.5298,7541.0
2024-03-04 15:00:00,105.8,105.94,105.71,105.76,22973.0,101.4531,101.5873,101.3668,101.4147,22973.0
2024-03-04 15:10:00,105.74,105.77,105.55,105.62,31403.0,101.3955,101.4243,101.2134,101.2805,31403.0
2024-03-04 15:20:00,105.61,105.63,105.31,105.31,26936.0,101.2709,101.2901,100.9832,100.9832,26936.0
2024-03-04 15:30:00,105.32,105.45,105.2,105.45,25643.0,100.9928,101.1175,100.8777,101.1175,25643.0
2024-03-04 15:40:00,105.46,105.58,105.3,105.33,33692.0,101.127,101.2421,100.9736,101.0024,33692.0
2024-03-04 15:50:00,105.32,105.32,104.84,104.9,148475.0,100.9928,100.9928,100.5325,100.5901,148475.0
2024-03-05 09:30:00,103.44,103.47,102.58,103.0,101261.0,99.19,99.2188,98.3654,98.7681,101261.0
2024-03-05 09:40:00,103.08,103.12,102.29,102.45,46054.0,98.8448,98.8832,98.0873,98.2407,46054.0
2024-03-05 09:50:00,102.53,102.56,102.24,102.51,15730.0,98.3174,98.3462,98.0393,98.2983,15730.0
2024-03-05 10:00:00,102.51,102.93,102.28,102.36,50356.0,98.2983,98.701,98.0777,98.1544,50356.0
2024-03-05 10:10:00,102.33,102.67,101.6,101.74,28554.0,98.1256,98.4517,97.4256,97.5599,28554.0
2024-03-05 10:20:00,101.66,101.74,101.11,101.68,29857.0,97.4832,97.5599,96.9558,97.5024,29857.0
2024-03-05 10:30:00,101.71,101.79,101.49,101.67,38979.0,97.5311,97.6078,97.3202,97.4928,38979.0
2024-03-05 10:40:00,101.67,101.96,101.59,101.88,24743.0,97.4928,97.7709,97.4161,97.6941,24743.0
2024-03-05 10:50:00,101.88,102.08,101.83,101.91,25113.0,97.6941,97.8859,97.6462,97.7229,25113.0
2024-03-05 11:00:00,101.92,102.0,101.6,101.72,27372.0,97.7325,97.8092,97.4256,97.5407,27372.0
2024-03-05 11:10:00,101.71,101.89,101.53,101.89,25836.0,97.5311,97.7037,97.3585,97.7037,25836.0
2024-03-05 11:20:00,101.87,101.9,101.65,101.66,18042.0,97.6845,97.7133,97.4736,97.4832,18042.0
2024-03-05 11:30:00,101.65,101.85,101.61,101.65,12271.0,97.4736,97.6654,97.4352,97.4736,12271.0
2024-03-05 11:40:00,101.68,101.73,101.41,101.51,12809.0,97.5024,97.5503,97.2434,97.3393,12809.0
2024-03-05 11:50:00,101.52,101.54,101.22,101.54,20990.0,97.3489,97.3681,97.0613,97.3681,20990.0
2024-03-05 12:00:00,101.48,101.68,101.31,101.35,18187.0,97.3106,97.5024,97.1476,97.1859,18187.0
2024-03-05 12:10:00,101.32,101.44,101.19,101.2,10892.0,97.1571,97.2722,97.0325,97.0421,10892.0
2024-03-05 12:20:00,101.18,101.34,101.18,101.32,23666.0,97.0229,97.1763,97.0229,97.1571,23666.0
2024-03-05 12:30:00,101.33,101.35,101.09,101.12,26403.0,97.1667,97.1859,96.9366,96.9654,26403.0
2024-03-05 12:40:00,101.09,101.1,100.9,100.9,13052.0,96.9366,96.9462,96.7544,96.7544,13052.0
2024-03-05 12:50:00,100.89,101.14,100.83,100.97,30326.0,96.7448,96.9845,96.6873,96.8215,30326.0
2024-03-05 13:00:00,100.95,101.11,100.83,101.09,12565.0,96.8023,96.9558,96.6873,96.9366,12565.0
2024-03-05 13:10:00,101.07,101.07,100.88,100.92,7598.0,96.9174,96.9174,96.7352,96.7736,7598.0
2024-03-05 13:20:00,100.91,100.97,100.74,100.97,7491.0,96.764,96.8215,96.601,96.8215,7491.0
2024-03-05 13:30:00,100.93,101.05,100.83,100.88,11365.0,96.7832,96.8982,96.6873,96.7352,11365.0
2024-03-05 13:40:00,100.83,100.83,100.52,100.54,17328.0,96.6873,96.6873,96.39,96.4092,17328.0
2024-03-05 13:50:00,100.54,100.7,100.5,100.51,9365.0,96.4092,96.5626,96.3708,96.3804,9365.0
2024-03-05 14:00:00,100.48,100.69,100.46,100.58,8877.0,96.3517,96.553,96.3325,96.4475,8877.0
2024-03-05 14:10:00,100.56,100.62,100.46,100.5,9925.0,96.4284,96.4859,96.3325,96.3708,9925.0
2024-03-05 14:20:00,100.46,100.7,100.41,100.63,6361.0,96.3325,96.5626,96.2845,96.4955,6361.0
2024-03-05 14:30:00,100.64,100.68,100.52,100.57,9224.0,96.5051,96.5434,96.39,96.438,9224.0
2024-03-05 14:40:00,100.54,100.57,100.14,100.14,8576.0,96.4092,96.438,96.0256,96.0256,8576.0
2024-03-05 14:50:00,100.17,100.25,99.79,99.85,22774.0,96.0544,96.1311,95.69,95.7475,22774.0
2024-03-05 15:00:00,99.84,100.0,99.79,99.82,20049.0,95.738,95.8914,95.69,95.7188,20049.0
2024-03-05 15:10:00,99.8,99.91,99.6,99.91,29881.0,95.6996,95.8051,95.5078,95.8051,29881.0
2024-03-05 15:20:00,99.93,99.97,99.69,99.74,25533.0,95.8243,95.8626,95.5941,95.6421,25533.0
2024-03-05 15:30:00,99.73,99.96,99.66,99.96,35753.0,95.6325,95.853,95.5653,95.853,35753.0
2024-03-05 15:40:00,100.0,100.45,99.95,100.45,106608.0,95.8914,96.3229,95.8434,96.3229,106608.0
2024-03-05 15:50:00,100.4,100.54,100.27,100.37,187651.0,96.2749,96.4092,96.1503,96.2462,187651.0
2024-03-06 09:30:00,103.91,105.13,102.0,104.34,292787.0,99.6407,100.8106,97.8092,100.0531,292787.0
2024-03-06 09:40:00,104.34,105.53,103.95,105.3,230861.0,100.0531,101.1942,99.6791,100.9736,230861.0
2024-03-06 09:50:00,105.27,105.9,104.83,105.64,197864.0,100.9449,101.549,100.5229,101.2997,197864.0
2024-03-06 10:00:00,105.61,105.9,104.8,104.86,100932.0,101.2709,101.549,100.4942,100.5517,100932.0
2024-03-06 10:10:00,104.86,105.96,104.86,105.4,96875.0,100.5517,101.6065,100.5517,101.0695,96875.0
2024-03-06 10:20:00,105.39,105.45,104.88,105.25,51997.0,101.0599,101.1175,100.5709,100.9257,51997.0
2024-03-06 10:30:00,105.23,105.3,105.0,105.12,65120.0,100.9065,100.9736,100.6859,100.801,65120.0
2024-03-06 10:40:00,105.11,105.18,104.85,105.15,65756.0,100.7914,100.8586,100.5421,100.8298,65756.0
2024-03-06 10:50:00,105.17,105.19,104.74,105.05,113143.0,100.849,100.8681,100.4366,100.7339,113143.0
2024-03-06 11:00:00,105.06,105.35,105.05,105.32,51442.0,100.7435,101.0216,100.7339,100.9928,51442.0
2024-03-06 11:10:00,105.31,105.72,105.3,105.72,75933.0,100.9832,101.3764,100.9736,101.3764,75933.0
2024-03-06 11:20:00,105.75,105.75,105.2,105.63,40519.0,101.4051,101.4051,100.8777,101.2901,40519.0
2024-03-06 11:30:00,105.68,105.76,105.34,105.73,26112.0,101.338,101.4147,101.012,101.386,26112.0
2024-03-06 11:40:00,105.75,106.34,105.7,106.34,31151.0,101.4051,101.9709,101.3572,101.9709,31151.0
2024-03-06 11:50:00,106.4,106.81,106.34,106.46,37221.0,102.0284,102.4216,101.9709,102.086,37221.0
2024-03-06 12:00:00,106.46,106.57,106.25,106.45,30002.0,102.086,102.1914,101.8846,102.0764,30002.0
2024-03-06 12:10:00,106.5,106.71,106.28,106.38,41748.0,102.1243,102.3257,101.9134,102.0092,41748.0
2024-03-06 12:20:00,106.41,106.85,106.37,106.59,19269.0,102.038,102.4599,101.9997,102.2106,19269.0
2024-03-06 12:30:00,106.59,106.62,106.34,106.48,34122.0,102.2106,102.2394,101.9709,102.1051,34122.0
2024-03-06 12:40:00,106.48,106.5,106.3,106.48,14571.0,102.1051,102.1243,101.9325,102.1051,14571.0
2024-03-06 12:50:00,106.48,106.64,106.31,106.54,18783.0,102.1051,102.2586,101.9421,102.1627,18783.0
2024-03-06 13:00:00,106.56,106.63,106.44,106.57,30661.0,102.1819,102.249,102.0668,102.1914,30661.0
2024-03-06 13:10:00,106.57,106.86,106.52,106.8,20770.0,102.1914,102.4695,102.1435,102.412,20770.0
2024-03-06 13:20:00,106.81,106.95,106.74,106.86,28660.0,102.4216,102.5558,102.3545,102.4695,28660.0
2024-03-06 13:30:00,106.86,106.86,105.94,106.25,41885.0,102.4695,102.4695,101.5873,101.8846,41885.0
2024-03-06 13:40:00,106.25,106.47,105.72,105.74,31914.0,101.8846,102.0956,101.3764,101.3955,31914.0
2024-03-06 13:50:00,105.74,105.88,105.41,105.84,51103.0,101.3955,101.5298,101.0791,101.4914,51103.0
2024-03-06 14:00:00,105.81,105.98,105.4,105.84,36800.0,101.4627,101.6257,101.0695,101.4914,36800.0
2024-03-06 14:10:00,105.83,105.83,104.97,105.1,42275.0,101.4818,101.4818,100.6572,100.7818,42275.0
2024-03-06 14:20:00,105.1,105.78,105.09,105.76,26189.0,100.7818,101.4339,100.7723,101.4147,26189.0
2024-03-06 14:30:00,105.75,105.85,105.05,105.09,26275.0,101.4051,101.501,100.7339,100.7723,26275.0
2024-03-06 14:40:00,105.08,105.29,104.72,105.02,24966.0,100.7627,100.964,100.4175,100.7051,24966.0
2024-03-06 14:50:00,105.02,105.36,104.79,104.93,18478.0,100.7051,101.0312,100.4846,100.6188,18478.0
2024-03-06 15:00:00,104.89,104.89,104.41,104.73,41070.0,100.5805,100.5805,100.1202,100.427,41070.0
2024-03-06 15:10:00,104.8,104.91,104.55,104.8,39440.0,100.4942,100.5996,100.2544,100.4942,39440.0
2024-03-06 15:20:00,104.79,104.83,104.12,104.7,100368.0,100.4846,100.5229,99.8421,100.3983,100368.0
2024-03-06 15:30:00,104.73,104.78,104.33,104.42,103035.0,100.427,100.475,100.0435,100.1298,103035.0
2024-03-06 15:40:00,104.44,104.61,104.41,104.49,139112.0,100.149,100.312,100.1202,100.1969,139112.0
2024-03-06 15:50:00,104.49,104.54,104.06,104.49,538221.0,100.1969,100.2448,99.7846,100.1969,538221.0
2024-03-07 09:30:00,104.82,105.84,104.78,105.8,74704.0,100.5133,101.4914,100.475,101.4531,74704.0
2024-03-07 09:40:00,105.84,106.28,105.51,106.23,19292.0,101.4914,101.9134,101.175,101.8654,19292.0
2024-03-07 09:50:00,106.27,106.27,105.73,106.05,37737.0,101.9038,101.9038,101.386,101.6928,37737.0
2024-03-07 10:00:00,106.01,106.45,105.92,106.41,39379.0,101.6545,102.0764,101.5681,102.038,39379.0
2024-03-07 10:10:00,106.43,107.17,106.43,107.04,31828.0,102.0572,102.7668,102.0572,102.6421,31828.0
2024-03-07 10:20:00,107.04,107.26,106.92,106.96,26478.0,102.6421,102.8531,102.5271,102.5654,26478.0
2024-03-07 10:30:00,107.0,107.16,106.82,107.04,26743.0,102.6038,102.7572,102.4312,102.6421,26743.0
2024-03-07 10:40:00,107.05,107.18,106.78,106.89,26469.0,102.6517,102.7764,102.3928,102.4983,26469.0
2024-03-07 10:50:00,106.91,107.2,106.65,107.01,87320.0,102.5175,102.7956,102.2682,102.6134,87320.0
2024-03-07 11:00:00,107.07,107.2,106.91,107.16,15176.0,102.6709,102.7956,102.5175,102.7572,15176.0
2024-03-07 11:10:00,107.18,107.54,107.03,107.53,26085.0,102.7764,103.1216,102.6325,103.112,26085.0
2024-03-07 11:20:00,107.55,107.8,107.48,107.66,32114.0,103.1312,103.3709,103.0641,103.2367,32114.0
2024-03-07 11:30:00,107.63,107.63,107.26,107.43,21113.0,103.2079,103.2079,102.8531,103.0161,21113.0
2024-03-07 11:40:00,107.39,107.48,107.16,107.41,18414.0,102.9778,103.0641,102.7572,102.9969,18414.0
2024-03-07 11:50:00,107.38,107.6,107.38,107.5,23794.0,102.9682,103.1791,102.9682,103.0832,23794.0
2024-03-07 12:00:00,107.53,107.93,107.49,107.93,19124.0,103.112,103.4956,103.0736,103.4956,19124.0
2024-03-07 12:10:00,107.91,108.34,107.9,108.31,23181.0,103.4764,103.8887,103.4668,103.86,23181.0
2024-03-07 12:20:00,108.29,108.29,108.08,108.15,22179.0,103.8408,103.8408,103.6394,103.7065,22179.0
2024-03-07 12:30:00,108.12,108.16,107.81,107.86,18071.0,103.6778,103.7161,103.3805,103.4284,18071.0
2024-03-07 12:40:00,107.82,107.82,107.46,107.48,20331.0,103.3901,103.3901,103.0449,103.0641,20331.0
2024-03-07 12:50:00,107.51,107.73,107.48,107.71,18898.0,103.0928,103.3038,103.0641,103.2846,18898.0
2024-03-07 13:00:00,107.71,107.9,107.68,107.82,21756.0,103.2846,103.4668,103.2558,103.3901,21756.0
2024-03-07 13:10:00,107.82,108.03,107.77,108.03,18283.0,103.3901,103.5915,103.3421,103.5915,18283.0
2024-03-07 13:20:00,108.0,108.03,107.74,107.91,14678.0,103.5627,103.5915,103.3134,103.4764,14678.0
2024-03-07 13:30:00,107.92,108.11,107.86,108.11,12792.0,103.486,103.6682,103.4284,103.6682,12792.0
2024-03-07 13:40:00,108.13,108.17,107.83,107.97,19953.0,103.6873,103.7257,103.3997,103.5339,19953.0
2024-03-07 13:50:00,108.03,108.05,107.78,107.81,17580.0,103.5915,103.6106,103.3517,103.3805,17580.0
2024-03-07 14:00:00,107.81,107.82,107.53,107.58,21107.0,103.3805,103.3901,103.112,103.1599,21107.0
2024-03-07 14:10:00,107.59,107.79,107.59,107.77,18925.0,103.1695,103.3613,103.1695,103.3421,18925.0
2024-03-07 14:20:00,107.8,107.98,107.71,107.98,24211.0,103.3709,103.5435,103.2846,103.5435,24211.0
2024-03-07 14:30:00,107.97,107.99,107.72,107.83,18584.0,103.5339,103.5531,103.2942,103.3997,18584.0
2024-03-07 14:40:00,107.84,107.91,107.8,107.85,16287.0,103.4093,103.4764,103.3709,103.4189,16287.0
2024-03-07 14:50:00,107.85,107.97,107.79,107.82,21733.0,103.4189,103.5339,103.3613,103.3901,21733.0
2024-03-07 15:00:00,107.8,107.81,107.55,107.78,21996.0,103.3709,103.3805,103.1312,103.3517,21996.0
2024-03-07 15:10:00,107.75,107.88,107.67,107.79,29667.0,103.323,103.4476,103.2462,103.3613,29667.0
2024-03-07 15:20:00,107.76,107.78,107.62,107.77,32943.0,103.3326,103.3517,103.1983,103.3421,32943.0
2024-03-07 15:30:00,107.76,107.92,107.65,107.86,30493.0,103.3326,103.486,103.2271,103.4284,30493.0
2024-03-07 15:40:00,107.84,108.0,107.54,107.63,54085.0,103.4093,103.5627,103.1216,103.2079,54085.0
2024-03-07 15:50:00,107.66,108.05,107.56,107.78,227179.0,103.2367,103.6106,103.1408,103.3517,227179.0
2024-03-08 09:30:00,107.94,108.46,107.34,107.42,40193.0,103.5052,104.0038,102.9298,103.0065,40193.0
2024-03-08 09:40:00,107.44,108.03,107.43,107.61,12880.0,103.0257,103.5915,103.0161,103.1887,12880.0
2024-03-08 09:50:00,107.65,107.95,107.63,107.73,10771.0,103.2271,103.5147,103.2079,103.3038,10771.0
2024-03-08 10:00:00,107.74,107.76,107.11,107.41,22788.0,103.3134,103.3326,102.7093,102.9969,22788.0
2024-03-08 10:10:00,107.29,107.65,107.11,107.6,14282.0,102.8819,103.2271,102.7093,103.1791,14282.0
2024-03-08 10:20:00,107.57,107.89,107.57,107.66,14326.0,103.1504,103.4572,103.1504,103.2367,14326.0
2024-03-08 10:30:00,107.65,107.75,107.4,107.5,16625.0,103.2271,103.323,102.9873,103.0832,16625.0
2024-03-08 10:40:00,107.42,107.72,107.3,107.61,12376.0,103.0065,103.2942,102.8915,103.1887,12376.0
2024-03-08 10:50:00,107.52,107.91,107.45,107.83,14206.0,103.1024,103.4764,103.0353,103.3997,14206.0
2024-03-08 11:00:00,107.88,107.97,106.95,107.07,31684.0,103.4476,103.5339,102.5558,102.6709,31684.0
2024-03-08 11:10:00,107.03,107.29,106.9,107.04,23969.0,102.6325,102.8819,102.5079,102.6421,23969.0
2024-03-08 11:20:00,106.96,107.13,106.61,106.63,18803.0,102.5654,102.7284,102.2298,102.249,18803.0
2024-03-08 11:30:00,106.59,107.19,106.39,107.17,33741.0,102.2106,102.786,102.0188,102.7668,33741.0
2024-03-08 11:40:00,107.15,107.38,107.09,107.26,13994.0,102.7476,102.9682,102.6901,102.8531,13994.0
2024-03-08 11:50:00,107.23,107.58,107.23,107.5,21293.0,102.8243,103.1599,102.8243,103.0832,21293.0
2024-03-08 12:00:00,107.5,108.21,107.4,107.86,61938.0,103.0832,103.7641,102.9873,103.4284,61938.0
2024-03-08 12:10:00,107.85,108.16,107.64,107.93,30343.0,103.4189,103.7161,103.2175,103.4956,30343.0
2024-03-08 12:20:00,107.95,108.05,107.73,107.92,16790.0,103.5147,103.6106,103.3038,103.486,16790.0
2024-03-08 12:30:00,107.97,108.01,107.71,107.78,12444.0,103.5339,103.5723,103.2846,103.3517,12444.0
2024-03-08 12:40:00,107.84,107.84,107.43,107.44,8492.0,103.4093,103.4093,103.0161,103.0257,8492.0
2024-03-08 12:50:00,107.46,107.5,106.99,106.99,13558.0,103.0449,103.0832,102.5942,102.5942,13558.0
2024-03-08 13:00:00,106.97,107.38,106.91,107.34,9463.0,102.575,102.9682,102.5175,102.9298,9463.0
2024-03-08 13:10:00,107.32,107.46,107.29,107.4,8044.0,102.9106,103.0449,102.8819,102.9873,8044.0
2024-03-08 13:20:00,107.43,107.6,107.29,107.57,13949.0,103.0161,103.1791,102.8819,103.1504,13949.0
2024-03-08 13:30:00,107.57,107.7,107.13,107.13,40208.0,103.1504,103.275,102.7284,102.7284,40208.0
2024-03-08 13:40:00,107.12,107.23,106.88,106.94,15865.0,102.7188,102.8243,102.4887,102.5462,15865.0
2024-03-08 13:50:00,106.93,107.35,106.81,107.24,27991.0,102.5367,102.9394,102.4216,102.8339,27991.0
2024-03-08 14:00:00,107.2,107.73,107.2,107.66,21435.0,102.7956,103.3038,102.7956,103.2367,21435.0
2024-03-08 14:10:00,107.68,107.84,107.57,107.75,27005.0,103.2558,103.4093,103.1504,103.323,27005.0
2024-03-08 14:20:00,107.79,107.93,107.65,107.65,14500.0,103.3613,103.4956,103.2271,103.2271,14500.0
2024-03-08 14:30:00,107.63,107.98,107.59,107.8,13123.0,103.2079,103.5435,103.1695,103.3709,13123.0
2024-03-08 14:40:00,107.76,108.05,107.76,107.92,11283.0,103.3326,103.6106,103.3326,103.486,11283.0
2024-03-08 14:50:00,107.94,107.95,107.68,107.73,12560.0,103.5052,103.5147,103.2558,103.3038,12560.0
2024-03-08 15:00:00,107.73,107.94,107.32,107.32,16408.0,103.3038,103.5052,102.9106,102.9106,16408.0
2024-03-08 15:10:00,107.3,107.3,107.0,107.05,21633.0,102.8915,102.8915,102.6038,102.6517,21633.0
2024-03-08 15:20:00,107.05,107.14,106.69,106.72,19715.0,102.6517,102.738,102.3065,102.3353,19715.0
2024-03-08 15:30:00,106.71,107.01,106.4,106.4,38506.0,102.3257,102.6134,102.0284,102.0284,38506.0
2024-03-08 15:40:00,106.42,106.64,106.35,106.64,41809.0,102.0476,102.2586,101.9805,102.2586,41809.0
2024-03-08 15:50:00,106.64,106.86,106.28,106.3,147395.0,102.2586,102.4695,101.9134,101.9325,147395.0
2024-03-11 09:30:00,105.81,107.5,105.64,107.39,66560.0,101.4627,103.0832,101.2997,102.9778,66560.0
2024-03-11 09:40:00,107.43,108.0,107.13,107.15,48829.0,103.0161,103.5627,102.7284,102.7476,48829.0
2024-03-11 09:50:00,107.13,107.14,106.64,106.82,21852.0,102.7284,102.738,102.2586,102.4312,21852.0
2024-03-11 10:00:00,106.75,106.98,106.52,106.98,26780.0,102.364,102.5846,102.1435,102.5846,26780.0
2024-03-11 10:10:00,106.98,107.06,106.83,106.95,15478.0,102.5846,102.6613,102.4408,102.5558,15478.0
2024-03-11 10:20:00,107.0,107.29,106.88,107.14,21582.0,102.6038,102.8819,102.4887,102.738,21582.0
2024-03-11 10:30:00,107.17,107.7,107.17,107.35,19033.0,102.7668,103.275,102.7668,102.9394,19033.0
2024-03-11 10:40:00,107.41,107.43,107.05,107.31,29179.0,102.9969,103.0161,102.6517,102.901,29179.0
2024-03-11 10:50:00,107.32,107.61,107.15,107.61,26284.0,102.9106,103.1887,102.7476,103.1887,26284.0
2024-03-11 11:00:00,107.62,107.77,107.52,107.65,26426.0,103.1983,103.3421,103.1024,103.2271,26426.0
2024-03-11 11:10:00,107.65,107.65,107.14,107.17,13353.0,103.2271,103.2271,102.738,102.7668,13353.0
2024-03-11 11:20:00,107.15,107.15,106.62,106.62,17643.0,102.7476,102.7476,102.2394,102.2394,17643.0
2024-03-11 11:30:00,106.6,106.6,106.3,106.53,24115.0,102.2202,102.2202,101.9325,102.1531,24115.0
2024-03-11 11:40:00,106.44,106.54,106.2,106.28,12549.0,102.0668,102.1627,101.8366,101.9134,12549.0
2024-03-11 11:50:00,106.36,106.71,106.35,106.67,18751.0,101.9901,102.3257,101.9805,102.2873,18751.0
2024-03-11 12:00:00,106.64,106.64,106.39,106.44,14520.0,102.2586,102.2586,102.0188,102.0668,14520.0
2024-03-11 12:10:00,106.45,106.83,106.4,106.83,13363.0,102.0764,102.4408,102.0284,102.4408,13363.0
2024-03-11 12:20:00,106.81,106.81,106.59,106.64,8072.0,102.4216,102.4216,102.2106,102.2586,8072.0
2024-03-11 12:30:00,106.66,106.77,106.63,106.68,10961.0,102.2777,102.3832,102.249,102.2969,10961.0
2024-03-11 12:40:00,106.68,106.83,106.66,106.69,7067.0,102.2969,102.4408,102.2777,102.3065,7067.0
2024-03-11 12:50:00,106.68,106.74,106.62,106.72,6071.0,102.2969,102.3545,102.2394,102.3353,6071.0
2024-03-11 13:00:00,106.74,106.75,106.45,106.56,8890.0,102.3545,102.364,102.0764,102.1819,8890.0
2024-03-11 13:10:00,106.54,106.55,106.3,106.51,21639.0,102.1627,102.1723,101.9325,102.1339,21639.0
2024-03-11 13:20:00,106.51,106.68,106.5,106.53,10003.0,102.1339,102.2969,102.1243,102.1531,10003.0
2024-03-11 13:30:00,106.49,106.54,106.38,106.39,17462.0,102.1147,102.1627,102.0092,102.0188,17462.0
2024-03-11 13:40:00,106.39,106.39,106.12,106.27,10649.0,102.0188,102.0188,101.7599,101.9038,10649.0
2024-03-11 13:50:00,106.25,106.42,106.22,106.42,7761.0,101.8846,102.0476,101.8558,102.0476,7761.0
2024-03-11 14:00:00,106.46,106.46,106.23,106.31,8847.0,102.086,102.086,101.8654,101.9421,8847.0
2024-03-11 14:10:00,106.32,106.49,106.23,106.42,8966.0,101.9517,102.1147,101.8654,102.0476,8966.0
2024-03-11 14:20:00,106.43,106.61,106.38,106.6,7233.0,102.0572,102.2298,102.0092,102.2202,7233.0
2024-03-11 14:30:00,106.61,106.65,106.42,106.46,17385.0,102.2298,102.2682,102.0476,102.086,17385.0
2024-03-11 14:40:00,106.47,106.88,106.47,106.83,14178.0,102.0956,102.4887,102.0956,102.4408,14178.0
2024-03-11 14:50:00,106.87,106.95,106.77,106.85,18238.0,102.4791,102.5558,102.3832,102.4599,18238.0
2024-03-11 15:00:00,106.84,106.84,106.66,106.72,24947.0,102.4503,102.4503,102.2777,102.3353,24947.0
2024-03-11 15:10:00,106.73,106.94,106.72,106.89,24202.0,102.3449,102.5462,102.3353,102.4983,24202.0
2024-03-11 15:20:00,106.9,106.94,106.69,106.71,24347.0,102.5079,102.5462,102.3065,102.3257,24347.0
2024-03-11 15:30:00,106.72,107.1,106.71,106.78,33705.0,102.3353,102.6997,102.3257,102.3928,33705.0
2024-03-11 15:40:00,106.79,107.37,106.71,107.37,69893.0,102.4024,102.9586,102.3257,102.9586,69893.0
2024-03-11 15:50:00,107.36,107.69,107.23,107.68,241260.0,102.949,103.2654,102.8243,103.2558,241260.0
2024-03-12 09:30:00,108.63,108.89,107.07,107.36,39138.0,104.1668,104.4161,102.6709,102.949,39138.0
2024-03-12 09:40:00,107.26,107.58,107.23,107.56,10530.0,102.8531,103.1599,102.8243,103.1408,10530.0
2024-03-12 09:50:00,107.59,108.32,107.51,108.23,36556.0,103.1695,103.8695,103.0928,103.7832,36556.0
2024-03-12 10:00:00,108.26,108.5,107.77,107.98,19138.0,103.812,104.0421,103.3421,103.5435,19138.0
2024-03-12 10:10:00,108.04,108.19,107.99,108.13,19293.0,103.601,103.7449,103.5531,103.6873,19293.0
2024-03-12 10:20:00,108.12,108.35,107.92,108.18,19512.0,103.6778,103.8983,103.486,103.7353,19512.0
2024-03-12 10:30:00,108.2,108.84,108.19,108.78,29083.0,103.7545,104.3682,103.7449,104.3106,29083.0
2024-03-12 10:40:00,108.8,108.96,108.68,108.96,28326.0,104.3298,104.4832,104.2148,104.4832,28326.0
2024-03-12 10:50:00,108.98,109.1,108.81,108.9,29169.0,104.5024,104.6175,104.3394,104.4257,29169.0
2024-03-12 11:00:00,108.9,108.95,108.74,108.82,14825.0,104.4257,104.4737,104.2723,104.349,14825.0
2024-03-12 11:10:00,108.83,108.9,108.72,108.81,12724.0,104.3586,104.4257,104.2531,104.3394,12724.0
2024-03-12 11:20:00,108.81,109.11,108.71,109.03,17276.0,104.3394,104.6271,104.2435,104.5504,17276.0
2024-03-12 11:30:00,109.07,109.07,108.84,108.95,19557.0,104.5887,104.5887,104.3682,104.4737,19557.0
2024-03-12 11:40:00,108.94,108.94,108.55,108.86,25731.0,104.4641,104.4641,104.0901,104.3874,25731.0
2024-03-12 11:50:00,108.87,109.0,108.8,108.83,19465.0,104.3969,104.5216,104.3298,104.3586,19465.0
2024-03-12 12:00:00,108.84,108.91,108.38,108.39,15337.0,104.3682,104.4353,103.9271,103.9367,15337.0
2024-03-12 12:10:00,108.37,108.59,108.36,108.41,15041.0,103.9175,104.1284,103.9079,103.9558,15041.0
2024-03-12 12:20:00,108.41,108.53,108.38,108.41,12901.0,103.9558,104.0709,103.9271,103.9558,12901.0
2024-03-12 12:30:00,108.36,108.36,108.06,108.12,18836.0,103.9079,103.9079,103.6202,103.6778,18836.0
2024-03-12 12:40:00,108.12,108.16,107.73,107.92,16046.0,103.6778,103.7161,103.3038,103.486,16046.0
2024-03-12 12:50:00,107.88,108.3,107.87,108.3,24276.0,103.4476,103.8504,103.438,103.8504,24276.0
2024-03-12 13:00:00,108.31,108.31,108.03,108.14,14618.0,103.86,103.86,103.5915,103.6969,14618.0
2024-03-12 13:10:00,108.13,108.58,108.06,108.56,11426.0,103.6873,104.1189,103.6202,104.0997,11426.0
2024-03-12 13:20:00,108.52,108.71,108.46,108.52,14124.0,104.0613,104.2435,104.0038,104.0613,14124.0
2024-03-12 13:30:00,108.55,108.59,108.42,108.53,14304.0,104.0901,104.1284,103.9654,104.0709,14304.0
2024-03-12 13:40:00,108.5,108.56,108.41,108.42,11012.0,104.0421,104.0997,103.9558,103.9654,11012.0
2024-03-12 13:50:00,108.37,108.49,108.33,108.44,13498.0,103.9175,104.0326,103.8791,103.9846,13498.0
2024-03-12 14:00:00,108.45,108.45,108.3,108.45,12609.0,103.9942,103.9942,103.8504,103.9942,12609.0
2024-03-12 14:10:00,108.45,108.69,108.44,108.68,16882.0,103.9942,104.2243,103.9846,104.2148,16882.0
2024-03-12 14:20:00,108.68,108.83,108.63,108.83,16281.0,104.2148,104.3586,104.1668,104.3586,16281.0
2024-03-12 14:30:00,108.82,108.92,108.78,108.83,25956.0,104.349,104.4449,104.3106,104.3586,25956.0
2024-03-12 14:40:00,108.84,108.84,108.59,108.75,14911.0,104.3682,104.3682,104.1284,104.2819,14911.0
2024-03-12 14:50:00,108.75,108.94,108.73,108.86,18989.0,104.2819,104.4641,104.2627,104.3874,18989.0
2024-03-12 15:00:00,108.86,109.01,108.68,108.99,17291.0,104.3874,104.5312,104.2148,104.512,17291.0
2024-03-12 15:10:00,108.99,109.04,108.82,108.98,24701.0,104.512,104.56,104.349,104.5024,24701.0
2024-03-12 15:20:00,108.99,109.11,108.93,109.02,27395.0,104.512,104.6271,104.4545,104.5408,27395.0
2024-03-12 15:30:00,109.01,109.04,108.91,109.0,41204.0,104.5312,104.56,104.4353,104.5216,41204.0
2024-03-12 15:40:00,108.99,109.18,108.92,109.18,52526.0,104.512,104.6942,104.4449,104.6942,52526.0
2024-03-12 15:50:00,109.16,109.43,109.05,109.33,246753.0,104.675,104.9339,104.5695,104.838,246753.0
2024-03-13 09:30:00,108.64,109.32,108.08,109.22,30819.0,104.1764,104.8285,103.6394,104.7326,30819.0
2024-03-13 09:40:00,109.21,109.22,108.67,108.88,13610.0,104.723,104.7326,104.2052,104.4065,13610.0
2024-03-13 09:50:00,108.93,108.93,108.27,108.33,9677.0,104.4545,104.4545,103.8216,103.8791,9677.0
2024-03-13 10:00:00,108.28,108.3,107.94,108.15,18538.0,103.8312,103.8504,103.5052,103.7065,18538.0
2024-03-13 10:10:00,108.15,108.4,108.02,108.23,22717.0,103.7065,103.9463,103.5819,103.7832,22717.0
2024-03-13 10:20:00,108.18,108.4,107.93,108.08,12685.0,103.7353,103.9463,103.4956,103.6394,12685.0
2024-03-13 10:30:00,108.13,108.14,107.88,107.93,13988.0,103.6873,103.6969,103.4476,103.4956,13988.0
2024-03-13 10:40:00,107.87,108.01,107.63,107.7,12869.0,103.438,103.5723,103.2079,103.275,12869.0
2024-03-13 10:50:00,107.73,108.12,107.64,108.02,19664.0,103.3038,103.6778,103.2175,103.5819,19664.0
2024-03-13 11:00:00,108.02,108.08,107.77,107.97,15158.0,103.5819,103.6394,103.3421,103.5339,15158.0
2024-03-13 11:10:00,107.89,107.97,107.57,107.58,15952.0,103.4572,103.5339,103.1504,103.1599,15952.0
2024-03-13 11:20:00,107.6,107.6,107.29,107.3,23367.0,103.1791,103.1791,102.8819,102.8915,23367.0
2024-03-13 11:30:00,107.24,107.37,107.17,107.21,17964.0,102.8339,102.9586,102.7668,102.8051,17964.0
2024-03-13 11:40:00,107.19,107.45,106.88,107.37,31966.0,102.786,103.0353,102.4887,102.9586,31966.0
2024-03-13 11:50:00,107.39,107.77,107.31,107.66,16323.0,102.9778,103.3421,102.901,103.2367,16323.0
2024-03-13 12:00:00,107.73,107.86,107.5,107.73,24117.0,103.3038,103.4284,103.0832,103.3038,24117.0
2024-03-13 12:10:00,107.73,107.84,107.67,107.73,15969.0,103.3038,103.4093,103.2462,103.3038,15969.0
2024-03-13 12:20:00,107.73,107.74,107.33,107.35,40457.0,103.3038,103.3134,102.9202,102.9394,40457.0
2024-03-13 12:30:00,107.37,107.46,107.33,107.42,14954.0,102.9586,103.0449,102.9202,103.0065,14954.0
2024-03-13 12:40:00,107.41,107.7,107.4,107.56,45149.0,102.9969,103.275,102.9873,103.1408,45149.0
2024-03-13 12:50:00,107.57,107.76,107.54,107.7,17657.0,103.1504,103.3326,103.1216,103.275,17657.0
2024-03-13 13:00:00,107.73,108.09,107.7,107.93,36712.0,103.3038,103.649,103.275,103.4956,36712.0
2024-03-13 13:10:00,107.96,108.14,107.92,108.12,25886.0,103.5243,103.6969,103.486,103.6778,25886.0
2024-03-13 13:20:00,108.1,108.12,107.99,108.07,13849.0,103.6586,103.6778,103.5531,103.6298,13849.0
2024-03-13 13:30:00,108.07,108.15,107.99,108.09,19603.0,103.6298,103.7065,103.5531,103.649,19603.0
2024-03-13 13:40:00,108.09,108.13,107.93,107.97,13751.0,103.649,103.6873,103.4956,103.5339,13751.0
2024-03-13 13:50:00,107.95,108.07,107.93,107.97,19645.0,103.5147,103.6298,103.4956,103.5339,19645.0
2024-03-13 14:00:00,107.97,108.02,107.87,107.94,27035.0,103.5339,103.5819,103.438,103.5052,27035.0
2024-03-13 14:10:00,107.92,108.22,107.91,108.11,44591.0,103.486,103.7737,103.4764,103.6682,44591.0
2024-03-13 14:20:00,108.11,108.22,108.09,108.22,17552.0,103.6682,103.7737,103.649,103.7737,17552.0
2024-03-13 14:30:00,108.23,108.29,107.84,107.9,93053.0,103.7832,103.8408,103.4093,103.4668,93053.0
2024-03-13 14:40:00,107.92,107.97,107.74,107.91,14743.0,103.486,103.5339,103.3134,103.4764,14743.0
2024-03-13 14:50:00,107.92,108.02,107.84,107.95,14944.0,103.486,103.5819,103.4093,103.5147,14944.0
2024-03-13 15:00:00,107.95,107.97,107.68,107.8,15832.0,103.5147,103.5339,103.2558,103.3709,15832.0
2024-03-13 15:10:00,107.82,107.98,107.62,107.92,17291.0,103.3901,103.5435,103.1983,103.486,17291.0
2024-03-13 15:20:00,107.91,108.07,107.45,107.64,33515.0,103.4764,103.6298,103.0353,103.2175,33515.0
2024-03-13 15:30:00,107.61,107.89,107.52,107.59,40585.0,103.1887,103.4572,103.1024,103.1695,40585.0
2024-03-13 15:40:00,107.58,108.04,107.49,108.01,52799.0,103.1599,103.601,103.0736,103.5723,52799.0
2024-03-13 15:50:00,108.04,108.11,107.35,107.39,183721.0,103.601,103.6682,102.9394,102.9778,183721.0
2024-03-14 09:30:00,107.17,107.5,106.81,107.5,24759.0,102.7668,103.0832,102.4216,103.0832,24759.0
2024-03-14 09:40:00,107.52,107.58,105.84,105.84,30717.0,103.1024,103.1599,101.4914,101.4914,30717.0
2024-03-14 09:50:00,105.79,106.06,105.5,106.05,28008.0,101.4435,101.7024,101.1654,101.6928,28008.0
2024-03-14 10:00:00,106.04,106.16,105.85,106.09,18604.0,101.6832,101.7983,101.501,101.7312,18604.0
2024-03-14 10:10:00,106.09,106.28,105.83,105.83,21909.0,101.7312,101.9134,101.4818,101.4818,21909.0
2024-03-14 10:20:00,105.84,105.84,105.6,105.68,10591.0,101.4914,101.4914,101.2613,101.338,10591.0
2024-03-14 10:30:00,105.69,105.8,105.31,105.36,14781.0,101.3476,101.4531,100.9832,101.0312,14781.0
2024-03-14 10:40:00,105.38,105.47,105.29,105.3,20567.0,101.0503,101.1366,100.964,100.9736,20567.0
2024-03-14 10:50:00,105.31,105.53,105.29,105.52,19414.0,100.9832,101.1942,100.964,101.1846,19414.0
2024-03-14 11:00:00,105.54,105.54,105.18,105.2,11477.0,101.2038,101.2038,100.8586,100.8777,11477.0
2024-03-14 11:10:00,105.23,105.3,104.91,104.95,8862.0,100.9065,100.9736,100.5996,100.638,8862.0
2024-03-14 11:20:00,104.93,104.93,104.43,104.62,33720.0,100.6188,100.6188,100.1394,100.3216,33720.0
2024-03-14 11:30:00,104.61,104.84,104.53,104.74,14544.0,100.312,100.5325,100.2353,100.4366,14544.0
2024-03-14 11:40:00,104.79,104.97,104.74,104.8,11312.0,100.4846,100.6572,100.4366,100.4942,11312.0
2024-03-14 11:50:00,104.79,104.95,104.74,104.95,12217.0,100.4846,100.638,100.4366,100.638,12217.0
2024-03-14 12:00:00,104.94,105.03,104.6,104.69,10814.0,100.6284,100.7147,100.3024,100.3887,10814.0
2024-03-14 12:10:00,104.71,104.74,104.5,104.68,10071.0,100.4079,100.4366,100.2065,100.3791,10071.0
2024-03-14 12:20:00,104.65,104.9,104.65,104.77,8321.0,100.3503,100.5901,100.3503,100.4654,8321.0
2024-03-14 12:30:00,104.75,104.94,104.73,104.87,10916.0,100.4462,100.6284,100.427,100.5613,10916.0
2024-03-14 12:40:00,104.85,104.85,104.45,104.54,9315.0,100.5421,100.5421,100.1585,100.2448,9315.0
2024-03-14 12:50:00,104.55,104.69,104.44,104.44,6600.0,100.2544,100.3887,100.149,100.149,6600.0
2024-03-14 13:00:00,104.42,104.51,104.4,104.45,7571.0,100.1298,100.2161,100.1106,100.1585,7571.0
2024-03-14 13:10:00,104.44,104.53,104.32,104.33,10255.0,100.149,100.2353,100.0339,100.0435,10255.0
2024-03-14 13:20:00,104.3,104.51,104.3,104.45,9069.0,100.0147,100.2161,100.0147,100.1585,9069.0
2024-03-14 13:30:00,104.42,104.42,104.23,104.34,8667.0,100.1298,100.1298,99.9476,100.0531,8667.0
2024-03-14 13:40:00,104.33,104.45,104.27,104.4,14952.0,100.0435,100.1585,99.9859,100.1106,14952.0
2024-03-14 13:50:00,104.4,104.72,104.34,104.72,9233.0,100.1106,100.4175,100.0531,100.4175,9233.0
2024-03-14 14:00:00,104.73,104.95,104.72,104.95,14882.0,100.427,100.638,100.4175,100.638,14882.0
2024-03-14 14:10:00,104.98,105.04,104.79,104.98,16134.0,100.6668,100.7243,100.4846,100.6668,16134.0
2024-03-14 14:20:00,104.99,105.05,104.94,104.97,9153.0,100.6764,100.7339,100.6284,100.6572,9153.0
2024-03-14 14:30:00,104.98,105.03,104.77,104.8,11413.0,100.6668,100.7147,100.4654,100.4942,11413.0
2024-03-14 14:40:00,104.81,105.06,104.76,105.01,15353.0,100.5038,100.7435,100.4558,100.6955,15353.0
2024-03-14 14:50:00,105.03,105.08,104.82,104.85,16377.0,100.7147,100.7627,100.5133,100.5421,16377.0
2024-03-14 15:00:00,104.84,104.84,104.41,104.47,11848.0,100.5325,100.5325,100.1202,100.1777,11848.0
2024-03-14 15:10:00,104.45,104.51,104.2,104.29,17815.0,100.1585,100.2161,99.9188,100.0051,17815.0
2024-03-14 15:20:00,104.29,104.41,104.15,104.39,31366.0,100.0051,100.1202,99.8709,100.101,31366.0
2024-03-14 15:30:00,104.38,104.41,104.04,104.41,27473.0,100.0914,100.1202,99.7654,100.1202,27473.0
2024-03-14 15:40:00,104.43,105.28,104.39,105.23,65081.0,100.1394,100.9544,100.101,100.9065,65081.0
2024-03-14 15:50:00,105.24,105.46,105.06,105.14,212812.0,100.9161,101.127,100.7435,100.8202,212812.0
2024-03-15 09:30:00,103.5,105.42,103.49,105.26,140365.0,99.2476,101.0887,99.238,100.9353,140365.0
2024-03-15 09:40:00,105.34,105.47,105.03,105.39,44754.0,101.012,101.1366,100.7147,101.0599,44754.0
2024-03-15 09:50:00,105.31,105.75,105.0,105.01,23301.0,100.9832,101.4051,100.6859,100.6955,23301.0
2024-03-15 10:00:00,105.11,105.24,104.44,104.53,17258.0,100.7914,100.9161,100.149,100.2353,17258.0
2024-03-15 10:10:00,104.56,105.03,104.34,104.4,20762.0,100.264,100.7147,100.0531,100.1106,20762.0
2024-03-15 10:20:00,104.33,104.84,104.08,104.84,19458.0,100.0435,100.5325,99.8037,100.5325,19458.0
2024-03-15 10:30:00,104.8,105.38,104.77,105.24,15134.0,100.4942,101.0503,100.4654,100.9161,15134.0
2024-03-15 10:40:00,105.17,105.55,105.14,105.48,11593.0,100.849,101.2134,100.8202,101.1462,11593.0
2024-03-15 10:50:00,105.51,105.51,105.05,105.07,12230.0,101.175,101.175,100.7339,100.7531,12230.0
2024-03-15 11:00:00,105.09,105.13,104.7,104.7,5693.0,100.7723,100.8106,100.3983,100.3983,5693.0
2024-03-15 11:10:00,104.7,105.04,104.7,104.77,6362.0,100.3983,100.7243,100.3983,100.4654,6362.0
2024-03-15 11:20:00,104.78,104.86,104.52,104.75,9017.0,100.475,100.5517,100.2257,100.4462,9017.0
2024-03-15 11:30:00,104.72,104.81,104.6,104.64,11223.0,100.4175,100.5038,100.3024,100.3407,11223.0
2024-03-15 11:40:00,104.64,104.94,104.63,104.73,8146.0,100.3407,100.6284,100.3312,100.427,8146.0
2024-03-15 11:50:00,104.7,104.88,104.61,104.88,17222.0,100.3983,100.5709,100.312,100.5709,17222.0
2024-03-15 12:00:00,104.83,104.94,104.7,104.75,9764.0,100.5229,100.6284,100.3983,100.4462,9764.0
2024-03-15 12:10:00,104.82,104.85,104.59,104.64,8970.0,100.5133,100.5421,100.2928,100.3407,8970.0
2024-03-15 12:20:00,104.69,105.03,104.68,104.92,17205.0,100.3887,100.7147,100.3791,100.6092,17205.0
2024-03-15 12:30:00,104.94,105.32,104.94,105.26,12989.0,100.6284,100.9928,100.6284,100.9353,12989.0
2024-03-15 12:40:00,105.27,105.41,105.2,105.36,10220.0,100.9449,101.0791,100.8777,101.0312,10220.0
2024-03-15 12:50:00,105.35,105.36,104.89,104.89,21831.0,101.0216,101.0312,100.5805,100.5805,21831.0
2024-03-15 13:00:00,104.93,105.21,104.89,104.97,16999.0,100.6188,100.8873,100.5805,100.6572,16999.0
2024-03-15 13:10:00,104.98,105.21,104.93,105.2,22317.0,100.6668,100.8873,100.6188,100.8777,22317.0
2024-03-15 13:20:00,105.23,105.54,105.1,105.12,17756.0,100.9065,101.2038,100.7818,100.801,17756.0
2024-03-15 13:30:00,105.1,105.22,104.92,105.04,17717.0,100.7818,100.8969,100.6092,100.7243,17717.0
2024-03-15 13:40:00,105.03,105.06,104.97,105.0,13373.0,100.7147,100.7435,100.6572,100.6859,13373.0
2024-03-15 13:50:00,105.0,105.4,105.0,105.33,14215.0,100.6859,101.0695,100.6859,101.0024,14215.0
2024-03-15 14:00:00,105.32,105.41,104.99,105.0,18729.0,100.9928,101.0791,100.6764,100.6859,18729.0
2024-03-15 14:10:00,105.0,105.02,104.86,104.91,15453.0,100.6859,100.7051,100.5517,100.5996,15453.0
2024-03-15 14:20:00,104.89,104.97,104.74,104.81,21301.0,100.5805,100.6572,100.4366,100.5038,21301.0
2024-03-15 14:30:00,104.8,104.94,104.71,104.89,18444.0,100.4942,100.6284,100.4079,100.5805,18444.0
2024-03-15 14:40:00,104.89,104.9,104.67,104.75,18469.0,100.5805,100.5901,100.3695,100.4462,18469.0
2024-03-15 14:50:00,104.77,105.11,104.77,104.96,16549.0,100.4654,100.7914,100.4654,100.6476,16549.0
2024-03-15 15:00:00,104.94,104.95,104.81,104.83,21550.0,100.6284,100.638,100.5038,100.5229,21550.0
2024-03-15 15:10:00,104.82,105.06,104.74,104.81,24632.0,100.5133,100.7435,100.4366,100.5038,24632.0
2024-03-15 15:20:00,104.82,105.14,104.79,105.07,24416.0,100.5133,100.8202,100.4846,100.7531,24416.0
2024-03-15 15:30:00,105.07,105.19,104.88,104.92,32846.0,100.7531,100.8681,100.5709,100.6092,32846.0
2024-03-15 15:40:00,104.93,104.94,104.62,104.68,39055.0,100.6188,100.6284,100.3216,100.3791,39055.0
2024-03-15 15:50:00,104.67,104.93,103.85,104.03,610921.0,100.3695,100.6188,99.5832,99.7558,610921.0
2024-03-18 09:30:00,105.6,106.2,104.84,104.94,47879.0,101.2613,101.8366,100.5325,100.6284,47879.0
2024-03-18 09:40:00,104.9,105.41,104.89,105.01,15150.0,100.5901,101.0791,100.5805,100.6955,15150.0
2024-03-18 09:50:00,105.03,105.37,104.75,104.93,22988.0,100.7147,101.0407,100.4462,100.6188,22988.0
2024-03-18 10:00:00,104.99,105.11,104.74,104.97,15433.0,100.6764,100.7914,100.4366,100.6572,15433.0
2024-03-18 10:10:00,104.98,105.21,104.7,104.7,22717.0,100.6668,100.8873,100.3983,100.3983,22717.0
2024-03-18 10:20:00,104.66,104.73,104.38,104.59,16376.0,100.3599,100.427,100.0914,100.2928,16376.0
2024-03-18 10:30:00,104.56,104.56,104.1,104.24,16360.0,100.264,100.264,99.8229,99.9572,16360.0
2024-03-18 10:40:00,104.26,104.42,104.21,104.22,16206.0,99.9764,100.1298,99.9284,99.938,16206.0
2024-03-18 10:50:00,104.21,104.21,103.79,103.88,32098.0,99.9284,99.9284,99.5257,99.612,32098.0
2024-03-18 11:00:00,103.89,103.89,103.47,103.54,19440.0,99.6216,99.6216,99.2188,99.2859,19440.0
2024-03-18 11:10:00,103.5,103.53,102.95,103.11,40106.0,99.2476,99.2763,98.7202,98.8736,40106.0
2024-03-18 11:20:00,103.12,103.34,103.08,103.22,15431.0,98.8832,99.0942,98.8448,98.9791,15431.0
2024-03-18 11:30:00,103.17,103.4,103.08,103.4,22562.0,98.9311,99.1517,98.8448,99.1517,22562.0
2024-03-18 11:40:00,103.41,103.5,103.34,103.37,6969.0,99.1613,99.2476,99.0942,99.1229,6969.0
2024-03-18 11:50:00,103.38,103.39,103.1,103.32,19054.0,99.1325,99.1421,98.864,99.075,19054.0
2024-03-18 12:00:00,103.29,103.33,103.19,103.24,13632.0,99.0462,99.0846,98.9503,98.9983,13632.0
2024-03-18 12:10:00,103.26,103.36,103.24,103.27,8722.0,99.0174,99.1133,98.9983,99.027,8722.0
2024-03-18 12:20:00,103.25,103.42,103.24,103.4,9795.0,99.0078,99.1709,98.9983,99.1517,9795.0
2024-03-18 12:30:00,103.41,103.41,103.27,103.32,5869.0,99.1613,99.1613,99.027,99.075,5869.0
2024-03-18 12:40:00,103.37,103.47,103.3,103.31,7368.0,99.1229,99.2188,99.0558,99.0654,7368.0
2024-03-18 12:50:00,103.28,103.32,103.2,103.26,24591.0,99.0366,99.075,98.9599,99.0174,24591.0
2024-03-18 13:00:00,103.25,103.28,103.02,103.03,28624.0,99.0078,99.0366,98.7873,98.7969,28624.0
2024-03-18 13:10:00,103.04,103.26,102.9,102.9,38364.0,98.8065,99.0174,98.6722,98.6722,38364.0
2024-03-18 13:20:00,102.93,103.21,102.84,103.21,15234.0,98.701,98.9695,98.6147,98.9695,15234.0
2024-03-18 13:30:00,103.25,103.4,103.07,103.09,13063.0,99.0078,99.1517,98.8352,98.8544,13063.0
2024-03-18 13:40:00,103.06,103.11,102.99,103.11,6365.0,98.8257,98.8736,98.7585,98.8736,6365.0
2024-03-18 13:50:00,103.12,103.21,102.99,103.15,28526.0,98.8832,98.9695,98.7585,98.912,28526.0
2024-03-18 14:00:00,103.12,103.18,103.0,103.17,8730.0,98.8832,98.9407,98.7681,98.9311,8730.0
2024-03-18 14:10:00,103.22,103.33,103.2,103.29,11982.0,98.9791,99.0846,98.9599,99.0462,11982.0
2024-03-18 14:20:00,103.33,103.4,103.2,103.35,7849.0,99.0846,99.1517,98.9599,99.1037,7849.0
2024-03-18 14:30:00,103.35,103.56,103.29,103.51,10363.0,99.1037,99.3051,99.0462,99.2572,10363.0
2024-03-18 14:40:00,103.48,103.5,103.25,103.35,8932.0,99.2284,99.2476,99.0078,99.1037,8932.0
2024-03-18 14:50:00,103.35,103.42,103.3,103.37,9233.0,99.1037,99.1709,99.0558,99.1229,9233.0
2024-03-18 15:00:00,103.35,103.43,103.28,103.4,12211.0,99.1037,99.1805,99.0366,99.1517,12211.0
2024-03-18 15:10:00,103.37,103.41,103.21,103.23,9162.0,99.1229,99.1613,98.9695,98.9887,9162.0
2024-03-18 15:20:00,103.22,103.29,103.14,103.27,18366.0,98.9791,99.0462,98.9024,99.027,18366.0
2024-03-18 15:30:00,103.28,103.68,103.22,103.6,20582.0,99.0366,99.4202,98.9791,99.3435,20582.0
2024-03-18 15:40:00,103.62,103.68,103.48,103.54,33701.0,99.3626,99.4202,99.2284,99.2859,33701.0
2024-03-18 15:50:00,103.53,103.55,103.07,103.09,220963.0,99.2763,99.2955,98.8352,98.8544,220963.0
2024-03-19 09:30:00,102.51,102.73,102.1,102.68,26381.0,98.2983,98.5092,97.9051,98.4613,26381.0
2024-03-19 09:40:00,102.67,102.74,102.21,102.59,15439.0,98.4517,98.5188,98.0106,98.375,15439.0
2024-03-19 09:50:00,102.54,102.61,102.29,102.38,13218.0,98.327,98.3941,98.0873,98.1736,13218.0
2024-03-19 10:00:00,102.31,102.77,102.25,102.77,15994.0,98.1065,98.5476,98.0489,98.5476,15994.0
2024-03-19 10:10:00,102.65,102.69,102.42,102.52,12727.0,98.4325,98.4709,98.212,98.3078,12727.0
2024-03-19 10:20:00,102.51,102.61,102.11,102.11,24980.0,98.2983,98.3941,97.9147,97.9147,24980.0
2024-03-19 10:30:00,102.06,102.57,101.89,102.57,30503.0,97.8667,98.3558,97.7037,98.3558,30503.0
2024-03-19 10:40:00,102.58,102.87,102.53,102.71,23618.0,98.3654,98.6435,98.3174,98.49,23618.0
2024-03-19 10:50:00,102.71,103.08,102.58,103.05,19224.0,98.49,98.8448,98.3654,98.8161,19224.0
2024-03-19 11:00:00,103.05,103.1,102.84,102.87,20908.0,98.8161,98.864,98.6147,98.6435,20908.0
2024-03-19 11:10:00,102.83,102.87,102.71,102.86,19513.0,98.6051,98.6435,98.49,98.6339,19513.0
2024-03-19 11:20:00,102.83,102.96,102.74,102.82,18309.0,98.6051,98.7298,98.5188,98.5955,18309.0
2024-03-19 11:30:00,102.82,103.04,102.77,103.04,11633.0,98.5955,98.8065,98.5476,98.8065,11633.0
2024-03-19 11:40:00,103.03,103.08,102.78,102.99,25257.0,98.7969,98.8448,98.5572,98.7585,25257.0
2024-03-19 11:50:00,102.97,102.98,102.73,102.94,16620.0,98.7394,98.7489,98.5092,98.7106,16620.0
2024-03-19 12:00:00,102.94,103.29,102.94,103.26,12581.0,98.7106,99.0462,98.7106,99.0174,12581.0
2024-03-19 12:10:00,103.25,103.41,103.06,103.37,11056.0,99.0078,99.1613,98.8257,99.1229,11056.0
2024-03-19 12:20:00,103.39,103.57,103.38,103.5,18631.0,99.1421,99.3147,99.1325,99.2476,18631.0
2024-03-19 12:30:00,103.57,103.9,103.56,103.8,18819.0,99.3147,99.6311,99.3051,99.5353,18819.0
2024-03-19 12:40:00,103.81,104.09,103.78,103.82,14551.0,99.5448,99.8133,99.5161,99.5544,14551.0
2024-03-19 12:50:00,103.86,104.05,103.79,103.82,10080.0,99.5928,99.775,99.5257,99.5544,10080.0
2024-03-19 13:00:00,103.86,104.07,103.8,103.88,21074.0,99.5928,99.7942,99.5353,99.612,21074.0
2024-03-19 13:10:00,103.86,103.89,103.75,103.8,10280.0,99.5928,99.6216,99.4873,99.5353,10280.0
2024-03-19 13:20:00,103.8,103.99,103.74,103.95,13467.0,99.5353,99.7174,99.4777,99.6791,13467.0
2024-03-19 13:30:00,103.98,104.05,103.91,103.98,8837.0,99.7079,99.775,99.6407,99.7079,8837.0
2024-03-19 13:40:00,103.96,104.04,103.83,104.0,14615.0,99.6887,99.7654,99.564,99.727,14615.0
2024-03-19 13:50:00,104.0,104.07,103.85,104.0,13325.0,99.727,99.7942,99.5832,99.727,13325.0
2024-03-19 14:00:00,104.02,104.04,103.91,103.97,6500.0,99.7462,99.7654,99.6407,99.6983,6500.0
2024-03-19 14:10:00,103.96,104.07,103.85,104.06,10308.0,99.6887,99.7942,99.5832,99.7846,10308.0
2024-03-19 14:20:00,104.04,104.15,104.0,104.12,8264.0,99.7654,99.8709,99.727,99.8421,8264.0
2024-03-19 14:30:00,104.14,104.18,104.06,104.07,9223.0,99.8613,99.8996,99.7846,99.7942,9223.0
2024-03-19 14:40:00,104.07,104.15,104.03,104.15,9248.0,99.7942,99.8709,99.7558,99.8709,9248.0
2024-03-19 14:50:00,104.13,104.14,103.79,103.85,22199.0,99.8517,99.8613,99.5257,99.5832,22199.0
2024-03-19 15:00:00,103.84,103.95,103.66,103.67,26502.0,99.5736,99.6791,99.401,99.4106,26502.0
2024-03-19 15:10:00,103.7,103.75,103.57,103.66,14352.0,99.4394,99.4873,99.3147,99.401,14352.0
2024-03-19 15:20:00,103.65,103.65,103.34,103.43,20109.0,99.3914,99.3914,99.0942,99.1805,20109.0
2024-03-19 15:30:00,103.42,103.48,103.33,103.44,25164.0,99.1709,99.2284,99.0846,99.19,25164.0
2024-03-19 15:40:00,103.46,103.79,103.42,103.77,32211.0,99.2092,99.5257,99.1709,99.5065,32211.0
2024-03-19 15:50:00,103.81,103.95,103.49,103.52,104746.0,99.5448,99.6791,99.238,99.2668,104746.0
2024-03-20 09:30:00,103.72,103.84,103.3,103.72,20822.0,99.4585,99.5736,99.0558,99.4585,20822.0
2024-03-20 09:40:00,103.72,104.0,103.62,103.64,6478.0,99.4585,99.727,99.3626,99.3818,6478.0
2024-03-20 09:50:00,103.72,103.84,103.64,103.81,12465.0,99.4585,99.5736,99.3818,99.5448,12465.0
2024-03-20 10:00:00,103.82,103.82,103.51,103.59,11564.0,99.5544,99.5544,99.2572,99.3339,11564.0
2024-03-20 10:10:00,103.58,103.72,103.5,103.62,8670.0,99.3243,99.4585,99.2476,99.3626,8670.0
2024-03-20 10:20:00,103.62,103.74,103.57,103.69,8947.0,99.3626,99.4777,99.3147,99.4298,8947.0
2024-03-20 10:30:00,103.7,103.76,103.39,103.52,12001.0,99.4394,99.4969,99.1421,99.2668,12001.0
2024-03-20 10:40:00,103.53,103.64,103.33,103.51,12184.0,99.2763,99.3818,99.0846,99.2572,12184.0
2024-03-20 10:50:00,103.51,103.65,103.47,103.57,14294.0,99.2572,99.3914,99.2188,99.3147,14294.0
2024-03-20 11:00:00,103.54,103.73,103.52,103.73,13198.0,99.2859,99.4681,99.2668,99.4681,13198.0
2024-03-20 11:10:00,103.73,103.88,103.67,103.88,19477.0,99.4681,99.612,99.4106,99.612,19477.0
2024-03-20 11:20:00,103.88,103.94,103.74,103.77,18519.0,99.612,99.6695,99.4777,99.5065,18519.0
2024-03-20 11:30:00,103.74,103.82,103.69,103.81,8239.0,99.4777,99.5544,99.4298,99.5448,8239.0
2024-03-20 11:40:00,103.79,103.94,103.79,103.9,19444.0,99.5257,99.6695,99.5257,99.6311,19444.0
2024-03-20 11:50:00,103.9,104.04,103.87,104.01,16435.0,99.6311,99.7654,99.6024,99.7366,16435.0
2024-03-20 12:00:00,104.01,104.24,103.99,104.19,7570.0,99.7366,99.9572,99.7174,99.9092,7570.0
2024-03-20 12:10:00,104.21,104.23,104.02,104.09,10545.0,99.9284,99.9476,99.7462,99.8133,10545.0
2024-03-20 12:20:00,104.11,104.19,104.02,104.12,9371.0,99.8325,99.9092,99.7462,99.8421,9371.0
2024-03-20 12:30:00,104.1,104.2,103.99,104.19,10169.0,99.8229,99.9188,99.7174,99.9092,10169.0
2024-03-20 12:40:00,104.16,104.24,103.98,104.03,9003.0,99.8805,99.9572,99.7079,99.7558,9003.0
2024-03-20 12:50:00,104.02,104.08,103.98,104.08,8690.0,99.7462,99.8037,99.7079,99.8037,8690.0
2024-03-20 13:00:00,104.04,104.05,103.98,104.04,24903.0,99.7654,99.775,99.7079,99.7654,24903.0
2024-03-20 13:10:00,104.05,104.22,104.01,104.16,9591.0,99.775,99.938,99.7366,99.8805,9591.0
2024-03-20 13:20:00,104.19,104.19,103.98,104.01,6448.0,99.9092,99.9092,99.7079,99.7366,6448.0
2024-03-20 13:30:00,104.0,104.05,103.88,103.9,23101.0,99.727,99.775,99.612,99.6311,23101.0
2024-03-20 13:40:00,103.9,104.04,103.87,104.04,14442.0,99.6311,99.7654,99.6024,99.7654,14442.0
2024-03-20 13:50:00,104.04,104.16,103.9,104.07,6617.0,99.7654,99.8805,99.6311,99.7942,6617.0
2024-03-20 14:00:00,104.11,105.22,104.11,104.73,17936.0,99.8325,100.8969,99.8325,100.427,17936.0
2024-03-20 14:10:00,104.89,105.03,104.29,104.32,12698.0,100.5805,100.7147,100.0051,100.0339,12698.0
2024-03-20 14:20:00,104.28,104.54,104.26,104.54,7063.0,99.9955,100.2448,99.9764,100.2448,7063.0
2024-03-20 14:30:00,104.52,104.64,103.87,104.51,14002.0,100.2257,100.3407,99.6024,100.2161,14002.0
2024-03-20 14:40:00,104.69,105.1,104.25,105.1,10981.0,100.3887,100.7818,99.9668,100.7818,10981.0
2024-03-20 14:50:00,105.01,105.02,104.57,104.66,10905.0,100.6955,100.7051,100.2736,100.3599,10905.0
2024-03-20 15:00:00,104.64,105.07,104.49,105.07,11212.0,100.3407,100.7531,100.1969,100.7531,11212.0
2024-03-20 15:10:00,105.11,105.65,105.04,105.63,25543.0,100.7914,101.3092,100.7243,101.2901,25543.0
2024-03-20 15:20:00,105.7,105.84,105.45,105.8,25254.0,101.3572,101.4914,101.1175,101.4531,25254.0
2024-03-20 15:30:00,105.81,106.19,105.71,105.83,20268.0,101.4627,101.8271,101.3668,101.4818,20268.0
2024-03-20 15:40:00,105.81,105.87,105.2,105.2,20957.0,101.4627,101.5202,100.8777,100.8777,20957.0
2024-03-20 15:50:00,105.18,105.6,105.09,105.59,141245.0,100.8586,101.2613,100.7723,101.2517,141245.0
2024-03-21 09:30:00,107.15,107.9,107.15,107.78,85409.0,102.7476,103.4668,102.7476,103.3517,85409.0
2024-03-21 09:40:00,107.73,108.13,107.48,108.0,56289.0,103.3038,103.6873,103.0641,103.5627,56289.0
2024-03-21 09:50:00,108.0,108.21,107.81,108.12,43330.0,103.5627,103.7641,103.3805,103.6778,43330.0
2024-03-21 10:00:00,108.07,108.2,107.95,108.15,16673.0,103.6298,103.7545,103.5147,103.7065,16673.0
2024-03-21 10:10:00,108.18,108.7,108.07,108.7,18785.0,103.7353,104.2339,103.6298,104.2339,18785.0
2024-03-21 10:20:00,108.71,108.85,108.5,108.81,22246.0,104.2435,104.3778,104.0421,104.3394,22246.0
2024-03-21 10:30:00,108.87,109.12,108.7,108.75,43557.0,104.3969,104.6367,104.2339,104.2819,43557.0
2024-03-21 10:40:00,108.69,108.72,108.36,108.48,22431.0,104.2243,104.2531,103.9079,104.023,22431.0
2024-03-21 10:50:00,108.45,108.62,108.22,108.24,30568.0,103.9942,104.1572,103.7737,103.7928,30568.0
2024-03-21 11:00:00,108.26,108.36,107.82,107.92,42541.0,103.812,103.9079,103.3901,103.486,42541.0
2024-03-21 11:10:00,107.95,107.97,107.69,107.8,20747.0,103.5147,103.5339,103.2654,103.3709,20747.0
2024-03-21 11:20:00,107.8,108.27,107.8,108.23,16444.0,103.3709,103.8216,103.3709,103.7832,16444.0
2024-03-21 11:30:00,108.24,108.35,108.07,108.32,32969.0,103.7928,103.8983,103.6298,103.8695,32969.0
2024-03-21 11:40:00,108.32,108.37,108.2,108.28,22841.0,103.8695,103.9175,103.7545,103.8312,22841.0
2024-03-21 11:50:00,108.3,108.41,108.12,108.31,33021.0,103.8504,103.9558,103.6778,103.86,33021.0
2024-03-21 12:00:00,108.3,108.45,108.2,108.25,17918.0,103.8504,103.9942,103.7545,103.8024,17918.0
2024-03-21 12:10:00,108.21,108.48,108.21,108.35,9836.0,103.7641,104.023,103.7641,103.8983,9836.0
2024-03-21 12:20:00,108.32,108.38,108.21,108.29,11157.0,103.8695,103.9271,103.7641,103.8408,11157.0
2024-03-21 12:30:00,108.29,108.29,108.07,108.26,16732.0,103.8408,103.8408,103.6298,103.812,16732.0
2024-03-21 12:40:00,108.27,108.3,108.05,108.25,14165.0,103.8216,103.8504,103.6106,103.8024,14165.0
2024-03-21 12:50:00,108.19,108.26,108.1,108.11,7531.0,103.7449,103.812,103.6586,103.6682,7531.0
2024-03-21 13:00:00,108.12,108.13,107.67,107.7,8907.0,103.6778,103.6873,103.2462,103.275,8907.0
2024-03-21 13:10:00,107.68,107.72,107.45,107.6,15445.0,103.2558,103.2942,103.0353,103.1791,15445.0
2024-03-21 13:20:00,107.63,107.9,107.61,107.76,34927.0,103.2079,103.4668,103.1887,103.3326,34927.0
2024-03-21 13:30:00,107.74,107.74,107.47,107.63,13061.0,103.3134,103.3134,103.0545,103.2079,13061.0
2024-03-21 13:40:00,107.64,107.68,107.42,107.45,9178.0,103.2175,103.2558,103.0065,103.0353,9178.0
2024-03-21 13:50:00,107.48,107.48,107.25,107.32,17055.0,103.0641,103.0641,102.8435,102.9106,17055.0
2024-03-21 14:00:00,107.31,107.31,106.82,106.82,21408.0,102.901,102.901,102.4312,102.4312,21408.0
2024-03-21 14:10:00,106.79,106.89,106.7,106.81,17283.0,102.4024,102.4983,102.3161,102.4216,17283.0
2024-03-21 14:20:00,106.81,107.05,106.81,107.01,13999.0,102.4216,102.6517,102.4216,102.6134,13999.0
2024-03-21 14:30:00,107.01,107.01,106.35,106.41,79139.0,102.6134,102.6134,101.9805,102.038,79139.0
2024-03-21 14:40:00,106.35,106.5,106.22,106.35,23856.0,101.9805,102.1243,101.8558,101.9805,23856.0
2024-03-21 14:50:00,106.35,106.48,106.25,106.38,24043.0,101.9805,102.1051,101.8846,102.0092,24043.0
2024-03-21 15:00:00,106.41,106.61,106.32,106.61,21757.0,102.038,102.2298,101.9517,102.2298,21757.0
2024-03-21 15:10:00,106.59,106.87,106.59,106.77,23212.0,102.2106,102.4791,102.2106,102.3832,23212.0
2024-03-21 15:20:00,106.76,106.77,106.58,106.64,21422.0,102.3736,102.3832,102.201,102.2586,21422.0
2024-03-21 15:30:00,106.62,106.63,106.44,106.51,29197.0,102.2394,102.249,102.0668,102.1339,29197.0
2024-03-21 15:40:00,106.51,106.72,106.4,106.5,42699.0,102.1339,102.3353,102.0284,102.1243,42699.0
2024-03-21 15:50:00,106.51,106.64,106.1,106.16,211712.0,102.1339,102.2586,101.7408,101.7983,211712.0
2024-03-22 09:30:00,105.63,106.26,105.63,106.01,21196.0,101.2901,101.8942,101.2901,101.6545,21196.0
2024-03-22 09:40:00,106.05,106.24,105.94,106.05,8067.0,101.6928,101.875,101.5873,101.6928,8067.0
2024-03-22 09:50:00,105.98,106.09,105.78,105.89,8344.0,101.6257,101.7312,101.4339,101.5394,8344.0
2024-03-22 10:00:00,105.95,105.97,105.66,105.73,9157.0,101.5969,101.6161,101.3188,101.386,9157.0
2024-03-22 10:10:00,105.69,105.91,105.65,105.91,15700.0,101.3476,101.5586,101.3092,101.5586,15700.0
2024-03-22 10:20:00,105.94,105.94,105.55,105.7,12129.0,101.5873,101.5873,101.2134,101.3572,12129.0
2024-03-22 10:30:00,105.65,105.7,105.55,105.7,10094.0,101.3092,101.3572,101.2134,101.3572,10094.0
2024-03-22 10:40:00,105.67,105.67,105.43,105.52,35508.0,101.3284,101.3284,101.0983,101.1846,35508.0
2024-03-22 10:50:00,105.5,105.5,105.19,105.23,11026.0,101.1654,101.1654,100.8681,100.9065,11026.0
2024-03-22 11:00:00,105.23,105.67,105.21,105.67,13364.0,100.9065,101.3284,100.8873,101.3284,13364.0
2024-03-22 11:10:00,105.68,105.96,105.68,105.88,14519.0,101.338,101.6065,101.338,101.5298,14519.0
2024-03-22 11:20:00,105.84,105.88,105.74,105.86,12142.0,101.4914,101.5298,101.3955,101.5106,12142.0
2024-03-22 11:30:00,105.88,106.17,105.88,105.96,7876.0,101.5298,101.8079,101.5298,101.6065,7876.0
2024-03-22 11:40:00,105.96,106.05,105.95,105.99,6710.0,101.6065,101.6928,101.5969,101.6353,6710.0
2024-03-22 11:50:00,106.01,106.06,105.95,106.01,6533.0,101.6545,101.7024,101.5969,101.6545,6533.0
2024-03-22 12:00:00,105.98,105.98,105.66,105.66,5840.0,101.6257,101.6257,101.3188,101.3188,5840.0
2024-03-22 12:10:00,105.64,105.7,105.55,105.55,8526.0,101.2997,101.3572,101.2134,101.2134,8526.0
2024-03-22 12:20:00,105.58,105.76,105.57,105.72,5543.0,101.2421,101.4147,101.2325,101.3764,5543.0
2024-03-22 12:30:00,105.76,105.81,105.54,105.64,6933.0,101.4147,101.4627,101.2038,101.2997,6933.0
2024-03-22 12:40:00,105.67,105.79,105.61,105.64,5114.0,101.3284,101.4435,101.2709,101.2997,5114.0
2024-03-22 12:50:00,105.64,105.8,105.62,105.64,9811.0,101.2997,101.4531,101.2805,101.2997,9811.0
2024-03-22 13:00:00,105.66,105.82,105.58,105.76,21486.0,101.3188,101.4723,101.2421,101.4147,21486.0
2024-03-22 13:10:00,105.77,106.4,105.73,106.3,15959.0,101.4243,102.0284,101.386,101.9325,15959.0
2024-03-22 13:20:00,106.28,106.48,106.24,106.37,9038.0,101.9134,102.1051,101.875,101.9997,9038.0
2024-03-22 13:30:00,106.4,106.42,106.25,106.28,8295.0,102.0284,102.0476,101.8846,101.9134,8295.0
2024-03-22 13:40:00,106.27,106.34,106.14,106.25,6209.0,101.9038,101.9709,101.7791,101.8846,6209.0
2024-03-22 13:50:00,106.21,106.31,106.21,106.26,4608.0,101.8462,101.9421,101.8462,101.8942,4608.0
2024-03-22 14:00:00,106.26,106.26,105.95,105.97,5524.0,101.8942,101.8942,101.5969,101.6161,5524.0
2024-03-22 14:10:00,106.01,106.04,105.83,105.86,4473.0,101.6545,101.6832,101.4818,101.5106,4473.0
2024-03-22 14:20:00,105.86,105.95,105.74,105.93,6116.0,101.5106,101.5969,101.3955,101.5777,6116.0
2024-03-22 14:30:00,105.89,105.9,105.76,105.86,5647.0,101.5394,101.549,101.4147,101.5106,5647.0
2024-03-22 14:40:00,105.85,105.99,105.84,105.92,7665.0,101.501,101.6353,101.4914,101.5681,7665.0
2024-03-22 14:50:00,105.92,106.04,105.89,106.02,5516.0,101.5681,101.6832,101.5394,101.664,5516.0
2024-03-22 15:00:00,106.0,106.0,105.65,105.69,11570.0,101.6449,101.6449,101.3092,101.3476,11570.0
2024-03-22 15:10:00,105.68,105.68,105.32,105.38,13299.0,101.338,101.338,100.9928,101.0503,13299.0
2024-03-22 15:20:00,105.39,105.41,105.25,105.28,13860.0,101.0599,101.0791,100.9257,100.9544,13860.0
2024-03-22 15:30:00,105.25,105.36,105.14,105.31,17137.0,100.9257,101.0312,100.8202,100.9832,17137.0
2024-03-22 15:40:00,105.35,105.55,105.29,105.52,20771.0,101.0216,101.2134,100.964,101.1846,20771.0
2024-03-22 15:50:00,105.55,105.8,105.5,105.56,145503.0,101.2134,101.4531,101.1654,101.2229,145503.0
2024-03-25 09:30:00,104.3,105.04,104.13,105.04,14950.0,100.0147,100.7243,99.8517,100.7243,14950.0
2024-03-25 09:40:00,104.97,104.97,104.53,104.67,6932.0,100.6572,100.6572,100.2353,100.3695,6932.0
2024-03-25 09:50:00,104.61,104.67,103.93,104.0,9025.0,100.312,100.3695,99.6599,99.727,9025.0
2024-03-25 10:00:00,103.99,104.11,103.59,104.05,40600.0,99.7174,99.8325,99.3339,99.775,40600.0
2024-03-25 10:10:00,104.09,104.41,104.09,104.19,11463.0,99.8133,100.1202,99.8133,99.9092,11463.0
2024-03-25 10:20:00,104.19,104.3,104.04,104.11,7889.0,99.9092,100.0147,99.7654,99.8325,7889.0
2024-03-25 10:30:00,104.02,104.06,103.77,103.85,13094.0,99.7462,99.7846,99.5065,99.5832,13094.0
2024-03-25 10:40:00,103.86,104.11,103.86,104.09,10763.0,99.5928,99.8325,99.5928,99.8133,10763.0
2024-03-25 10:50:00,104.09,104.31,104.0,104.3,10209.0,99.8133,100.0243,99.727,100.0147,10209.0
2024-03-25 11:00:00,104.28,104.59,104.27,104.55,26917.0,99.9955,100.2928,99.9859,100.2544,26917.0
2024-03-25 11:10:00,104.54,105.19,104.51,105.19,11991.0,100.2448,100.8681,100.2161,100.8681,11991.0
2024-03-25 11:20:00,105.2,105.25,104.84,104.98,13959.0,100.8777,100.9257,100.5325,100.6668,13959.0
2024-03-25 11:30:00,104.98,104.98,104.73,104.92,8157.0,100.6668,100.6668,100.427,100.6092,8157.0
2024-03-25 11:40:00,104.94,105.21,104.84,105.15,19097.0,100.6284,100.8873,100.5325,100.8298,19097.0
2024-03-25 11:50:00,105.14,105.14,104.73,104.78,12127.0,100.8202,100.8202,100.427,100.475,12127.0
2024-03-25 12:00:00,104.75,104.91,104.67,104.85,6943.0,100.4462,100.5996,100.3695,100.5421,6943.0
2024-03-25 12:10:00,104.82,105.0,104.81,105.0,13341.0,100.5133,100.6859,100.5038,100.6859,13341.0
2024-03-25 12:20:00,105.0,105.05,104.76,104.92,10978.0,100.6859,100.7339,100.4558,100.6092,10978.0
2024-03-25 12:30:00,104.93,104.95,104.77,104.82,8044.0,100.6188,100.638,100.4654,100.5133,8044.0
2024-03-25 12:40:00,104.82,105.09,104.79,105.09,23340.0,100.5133,100.7723,100.4846,100.7723,23340.0
2024-03-25 12:50:00,105.09,105.14,105.05,105.09,5291.0,100.7723,100.8202,100.7339,100.7723,5291.0
2024-03-25 13:00:00,105.1,105.14,105.07,105.14,7648.0,100.7818,100.8202,100.7531,100.8202,7648.0
2024-03-25 13:10:00,105.13,105.13,105.01,105.07,3008.0,100.8106,100.8106,100.6955,100.7531,3008.0
2024-03-25 13:20:00,105.07,105.13,105.02,105.12,11754.0,100.7531,100.8106,100.7051,100.801,11754.0
2024-03-25 13:30:00,105.13,105.19,105.02,105.04,5792.0,100.8106,100.8681,100.7051,100.7243,5792.0
2024-03-25 13:40:00,105.06,105.11,104.99,104.99,5370.0,100.7435,100.7914,100.6764,100.6764,5370.0
2024-03-25 13:50:00,105.01,105.13,105.0,105.13,4037.0,100.6955,100.8106,100.6859,100.8106,4037.0
2024-03-25 14:00:00,105.16,105.22,105.06,105.22,8419.0,100.8394,100.8969,100.7435,100.8969,8419.0
2024-03-25 14:10:00,105.25,105.33,105.19,105.32,2698.0,100.9257,101.0024,100.8681,100.9928,2698.0
2024-03-25 14:20:00,105.33,105.39,105.27,105.39,2580.0,101.0024,101.0599,100.9449,101.0599,2580.0
2024-03-25 14:30:00,105.4,105.4,105.26,105.35,2912.0,101.0695,101.0695,100.9353,101.0216,2912.0
2024-03-25 14:40:00,105.37,105.47,105.36,105.4,3800.0,101.0407,101.1366,101.0312,101.0695,3800.0
2024-03-25 14:50:00,105.41,105.47,105.33,105.34,3918.0,101.0791,101.1366,101.0024,101.012,3918.0
2024-03-25 15:00:00,105.34,105.34,105.15,105.16,4569.0,101.012,101.012,100.8298,100.8394,4569.0
2024-03-25 15:10:00,105.17,105.33,105.03,105.16,17380.0,100.849,101.0024,100.7147,100.8394,17380.0
2024-03-25 15:20:00,105.19,105.19,104.96,105.0,12940.0,100.8681,100.8681,100.6476,100.6859,12940.0
2024-03-25 15:30:00,105.0,105.23,104.99,105.16,23443.0,100.6859,100.9065,100.6764,100.8394,23443.0
2024-03-25 15:40:00,105.16,105.27,105.14,105.24,19853.0,100.8394,100.9449,100.8202,100.9161,19853.0
2024-03-25 15:50:00,105.21,105.25,104.87,104.94,101849.0,100.8873,100.9257,100.5613,100.6284,101849.0
2024-03-26 09:30:00,105.11,106.1,104.88,105.95,29571.0,100.7914,101.7408,100.5709,101.5969,29571.0
2024-03-26 09:40:00,105.92,106.05,105.52,106.05,5239.0,101.5681,101.6928,101.1846,101.6928,5239.0
2024-03-26 09:50:00,105.97,106.04,105.56,105.63,7830.0,101.6161,101.6832,101.2229,101.2901,7830.0
2024-03-26 10:00:00,105.51,105.79,105.51,105.68,8336.0,101.175,101.4435,101.175,101.338,8336.0
2024-03-26 10:10:00,105.64,105.68,105.45,105.57,5187.0,101.2997,101.338,101.1175,101.2325,5187.0
2024-03-26 10:20:00,105.51,105.54,105.06,105.06,49157.0,101.175,101.2038,100.7435,100.7435,49157.0
2024-03-26 10:30:00,105.08,105.15,104.91,105.13,30202.0,100.7627,100.8298,100.5996,100.8106,30202.0
2024-03-26 10:40:00,105.12,105.16,104.94,105.14,23978.0,100.801,100.8394,100.6284,100.8202,23978.0
2024-03-26 10:50:00,105.15,105.25,105.11,105.25,12720.0,100.8298,100.9257,100.7914,100.9257,12720.0
2024-03-26 11:00:00,105.27,105.28,105.08,105.16,6258.0,100.9449,100.9544,100.7627,100.8394,6258.0
2024-03-26 11:10:00,105.16,105.18,105.07,105.09,5789.0,100.8394,100.8586,100.7531,100.7723,5789.0
2024-03-26 11:20:00,105.09,105.2,105.0,105.04,11961.0,100.7723,100.8777,100.6859,100.7243,11961.0
2024-03-26 11:30:00,105.03,105.12,105.0,105.04,12333.0,100.7147,100.801,100.6859,100.7243,12333.0
2024-03-26 11:40:00,105.04,105.08,104.99,105.05,22749.0,100.7243,100.7627,100.6764,100.7339,22749.0
2024-03-26 11:50:00,105.06,105.27,105.03,105.25,16779.0,100.7435,100.9449,100.7147,100.9257,16779.0
2024-03-26 12:00:00,105.25,105.25,105.07,105.12,8889.0,100.9257,100.9257,100.7531,100.801,8889.0
2024-03-26 12:10:00,105.15,105.3,105.14,105.27,10230.0,100.8298,100.9736,100.8202,100.9449,10230.0
2024-03-26 12:20:00,105.27,105.47,105.22,105.46,12952.0,100.9449,101.1366,100.8969,101.127,12952.0
2024-03-26 12:30:00,105.45,105.46,105.25,105.31,8556.0,101.1175,101.127,100.9257,100.9832,8556.0
2024-03-26 12:40:00,105.3,105.37,105.25,105.29,8388.0,100.9736,101.0407,100.9257,100.964,8388.0
2024-03-26 12:50:00,105.28,105.32,105.23,105.28,24857.0,100.9544,100.9928,100.9065,100.9544,24857.0
2024-03-26 13:00:00,105.26,105.33,105.13,105.32,8324.0,100.9353,101.0024,100.8106,100.9928,8324.0
2024-03-26 13:10:00,105.33,105.33,104.97,104.97,2925.0,101.0024,101.0024,100.6572,100.6572,2925.0
2024-03-26 13:20:00,104.96,105.1,104.93,105.08,6114.0,100.6476,100.7818,100.6188,100.7627,6114.0
2024-03-26 13:30:00,105.1,105.13,104.9,105.1,12542.0,100.7818,100.8106,100.5901,100.7818,12542.0
2024-03-26 13:40:00,105.1,105.11,104.99,105.05,8717.0,100.7818,100.7914,100.6764,100.7339,8717.0
2024-03-26 13:50:00,105.07,105.14,105.0,105.04,23568.0,100.7531,100.8202,100.6859,100.7243,23568.0
2024-03-26 14:00:00,105.05,105.15,105.0,105.13,8663.0,100.7339,100.8298,100.6859,100.8106,8663.0
2024-03-26 14:10:00,105.14,105.19,105.11,105.14,5754.0,100.8202,100.8681,100.7914,100.8202,5754.0
2024-03-26 14:20:00,105.15,105.17,104.98,105.08,15635.0,100.8298,100.849,100.6668,100.7627,15635.0
2024-03-26 14:30:00,105.01,105.01,104.84,104.88,4657.0,100.6955,100.6955,100.5325,100.5709,4657.0
2024-03-26 14:40:00,104.9,105.04,104.89,104.99,5192.0,100.5901,100.7243,100.5805,100.6764,5192.0
2024-03-26 14:50:00,104.99,105.11,104.98,105.01,5440.0,100.6764,100.7914,100.6668,100.6955,5440.0
2024-03-26 15:00:00,105.01,105.06,104.96,105.03,9047.0,100.6955,100.7435,100.6476,100.7147,9047.0
2024-03-26 15:10:00,105.02,105.03,104.59,104.59,8579.0,100.7051,100.7147,100.2928,100.2928,8579.0
2024-03-26 15:20:00,104.6,104.63,104.43,104.46,5206.0,100.3024,100.3312,100.1394,100.1681,5206.0
2024-03-26 15:30:00,104.47,104.49,104.26,104.42,7754.0,100.1777,100.1969,99.9764,100.1298,7754.0
2024-03-26 15:40:00,104.4,104.52,104.26,104.46,17581.0,100.1106,100.2257,99.9764,100.1681,17581.0
2024-03-26 15:50:00,104.45,104.52,103.92,104.03,180902.0,100.1585,100.2257,99.6503,99.7558,180902.0
2024-03-27 09:30:00,105.15,105.45,104.72,105.31,13179.0,100.8298,101.1175,100.4175,100.9832,13179.0
2024-03-27 09:40:00,105.26,105.43,105.02,105.38,3856.0,100.9353,101.0983,100.7051,101.0503,3856.0
2024-03-27 09:50:00,105.26,105.5,105.17,105.17,14563.0,100.9353,101.1654,100.849,100.849,14563.0
2024-03-27 10:00:00,105.27,105.31,104.9,105.18,31527.0,100.9449,100.9832,100.5901,100.8586,31527.0
2024-03-27 10:10:00,105.23,105.97,105.22,105.92,11721.0,100.9065,101.6161,100.8969,101.5681,11721.0
2024-03-27 10:20:00,105.89,106.2,105.86,106.12,27411.0,101.5394,101.8366,101.5106,101.7599,27411.0
2024-03-27 10:30:00,106.11,106.45,106.11,106.43,13023.0,101.7503,102.0764,101.7503,102.0572,13023.0
2024-03-27 10:40:00,106.49,106.69,106.38,106.38,17934.0,102.1147,102.3065,102.0092,102.0092,17934.0
2024-03-27 10:50:00,106.38,106.62,106.31,106.52,26487.0,102.0092,102.2394,101.9421,102.1435,26487.0
2024-03-27 11:00:00,106.53,106.64,106.45,106.54,16362.0,102.1531,102.2586,102.0764,102.1627,16362.0
2024-03-27 11:10:00,106.53,106.65,106.48,106.59,13556.0,102.1531,102.2682,102.1051,102.2106,13556.0
2024-03-27 11:20:00,106.58,106.75,106.57,106.71,9029.0,102.201,102.364,102.1914,102.3257,9029.0
2024-03-27 11:30:00,106.69,106.79,106.59,106.71,13848.0,102.3065,102.4024,102.2106,102.3257,13848.0
2024-03-27 11:40:00,106.75,106.79,106.54,106.55,7643.0,102.364,102.4024,102.1627,102.1723,7643.0
2024-03-27 11:50:00,106.53,106.69,106.51,106.54,14097.0,102.1531,102.3065,102.1339,102.1627,14097.0
2024-03-27 12:00:00,106.51,106.56,106.38,106.51,12437.0,102.1339,102.1819,102.0092,102.1339,12437.0
2024-03-27 12:10:00,106.5,106.5,106.32,106.36,6498.0,102.1243,102.1243,101.9517,101.9901,6498.0
2024-03-27 12:20:00,106.35,106.5,106.29,106.48,9977.0,101.9805,102.1243,101.9229,102.1051,9977.0
2024-03-27 12:30:00,106.51,106.68,106.5,106.68,6800.0,102.1339,102.2969,102.1243,102.2969,6800.0
2024-03-27 12:40:00,106.67,106.96,106.67,106.87,18767.0,102.2873,102.5654,102.2873,102.4791,18767.0
2024-03-27 12:50:00,106.85,106.89,106.73,106.77,9692.0,102.4599,102.4983,102.3449,102.3832,9692.0
2024-03-27 13:00:00,106.79,106.82,106.64,106.65,15677.0,102.4024,102.4312,102.2586,102.2682,15677.0
2024-03-27 13:10:00,106.62,106.75,106.52,106.71,6650.0,102.2394,102.364,102.1435,102.3257,6650.0
2024-03-27 13:20:00,106.7,106.94,106.69,106.87,7766.0,102.3161,102.5462,102.3065,102.4791,7766.0
2024-03-27 13:30:00,106.83,106.92,106.75,106.88,6217.0,102.4408,102.5271,102.364,102.4887,6217.0
2024-03-27 13:40:00,106.88,106.95,106.8,106.93,6919.0,102.4887,102.5558,102.412,102.5367,6919.0
2024-03-27 13:50:00,106.91,106.91,106.72,106.82,5448.0,102.5175,102.5175,102.3353,102.4312,5448.0
2024-03-27 14:00:00,106.83,106.84,106.69,106.84,12101.0,102.4408,102.4503,102.3065,102.4503,12101.0
2024-03-27 14:10:00,106.84,106.94,106.74,106.94,8322.0,102.4503,102.5462,102.3545,102.5462,8322.0
2024-03-27 14:20:00,106.97,107.06,106.92,107.03,11310.0,102.575,102.6613,102.5271,102.6325,11310.0
2024-03-27 14:30:00,107.05,107.06,106.78,106.78,10423.0,102.6517,102.6613,102.3928,102.3928,10423.0
2024-03-27 14:40:00,106.77,106.84,106.69,106.75,12565.0,102.3832,102.4503,102.3065,102.364,12565.0
2024-03-27 14:50:00,106.75,106.84,106.69,106.84,19310.0,102.364,102.4503,102.3065,102.4503,19310.0
2024-03-27 15:00:00,106.85,107.02,106.74,106.91,22454.0,102.4599,102.623,102.3545,102.5175,22454.0
2024-03-27 15:10:00,106.9,106.92,106.65,106.82,80466.0,102.5079,102.5271,102.2682,102.4312,80466.0
2024-03-27 15:20:00,106.82,107.15,106.81,107.13,26239.0,102.4312,102.7476,102.4216,102.7284,26239.0
2024-03-27 15:30:00,107.15,107.39,107.09,107.38,26928.0,102.7476,102.9778,102.6901,102.9682,26928.0
2024-03-27 15:40:00,107.39,107.82,107.38,107.58,64473.0,102.9778,103.3901,102.9682,103.1599,64473.0
2024-03-27 15:50:00,107.62,107.99,107.62,107.88,203677.0,103.1983,103.5531,103.1983,103.4476,203677.0
2024-03-28 09:30:00,107.85,108.22,107.54,108.22,25926.0,103.4189,103.7737,103.1216,103.7737,25926.0
2024-03-28 09:40:00,108.2,108.46,108.16,108.16,4927.0,103.7545,104.0038,103.7161,103.7161,4927.0
2024-03-28 09:50:00,108.16,108.45,107.94,108.45,12112.0,103.7161,103.9942,103.5052,103.9942,12112.0
2024-03-28 10:00:00,108.44,108.96,108.44,108.67,48074.0,103.9846,104.4832,103.9846,104.2052,48074.0
2024-03-28 10:10:00,108.75,108.97,108.68,108.73,35319.0,104.2819,104.4928,104.2148,104.2627,35319.0
2024-03-28 10:20:00,108.68,108.96,108.67,108.96,23018.0,104.2148,104.4832,104.2052,104.4832,23018.0
2024-03-28 10:30:00,108.96,109.41,108.79,109.36,69288.0,104.4832,104.9148,104.3202,104.8668,69288.0
2024-03-28 10:40:00,109.36,109.4,108.78,109.11,77159.0,104.8668,104.9052,104.3106,104.6271,77159.0
2024-03-28 10:50:00,109.08,109.15,108.7,108.7,28558.0,104.5983,104.6654,104.2339,104.2339,28558.0
2024-03-28 11:00:00,108.69,108.7,108.34,108.41,9514.0,104.2243,104.2339,103.8887,103.9558,9514.0
2024-03-28 11:10:00,108.39,108.75,108.3,108.73,18238.0,103.9367,104.2819,103.8504,104.2627,18238.0
2024-03-28 11:20:00,108.73,108.88,108.71,108.83,13169.0,104.2627,104.4065,104.2435,104.3586,13169.0
2024-03-28 11:30:00,108.88,109.01,108.75,108.79,13787.0,104.4065,104.5312,104.2819,104.3202,13787.0
2024-03-28 11:40:00,108.81,108.86,108.74,108.83,5077.0,104.3394,104.3874,104.2723,104.3586,5077.0
2024-03-28 11:50:00,108.86,108.9,108.71,108.72,4927.0,104.3874,104.4257,104.2435,104.2531,4927.0
2024-03-28 12:00:00,108.66,108.7,108.3,108.34,11887.0,104.1956,104.2339,103.8504,103.8887,11887.0
2024-03-28 12:10:00,108.37,108.37,108.21,108.22,8789.0,103.9175,103.9175,103.7641,103.7737,8789.0
2024-03-28 12:20:00,108.24,108.3,108.09,108.27,8272.0,103.7928,103.8504,103.649,103.8216,8272.0
2024-03-28 12:30:00,108.3,108.37,108.15,108.15,10025.0,103.8504,103.9175,103.7065,103.7065,10025.0
2024-03-28 12:40:00,108.13,108.23,108.1,108.12,6169.0,103.6873,103.7832,103.6586,103.6778,6169.0
2024-03-28 12:50:00,108.12,108.2,108.05,108.07,5935.0,103.6778,103.7545,103.6106,103.6298,5935.0
2024-03-28 13:00:00,108.09,108.09,107.97,107.99,6756.0,103.649,103.649,103.5339,103.5531,6756.0
2024-03-28 13:10:00,107.95,107.95,107.82,107.87,6259.0,103.5147,103.5147,103.3901,103.438,6259.0
2024-03-28 13:20:00,107.89,107.89,107.77,107.82,7263.0,103.4572,103.4572,103.3421,103.3901,7263.0
2024-03-28 13:30:00,107.79,107.9,107.75,107.9,4684.0,103.3613,103.4668,103.323,103.4668,4684.0
2024-03-28 13:40:00,107.85,107.89,107.76,107.81,16295.0,103.4189,103.4572,103.3326,103.3805,16295.0
2024-03-28 13:50:00,107.84,107.89,107.73,107.75,11206.0,103.4093,103.4572,103.3038,103.323,11206.0
2024-03-28 14:00:00,107.77,107.78,107.62,107.77,5812.0,103.3421,103.3517,103.1983,103.3421,5812.0
2024-03-28 14:10:00,107.76,107.82,107.68,107.68,10007.0,103.3326,103.3901,103.2558,103.2558,10007.0
2024-03-28 14:20:00,107.69,107.93,107.68,107.91,5873.0,103.2654,103.4956,103.2558,103.4764,5873.0
2024-03-28 14:30:00,107.89,107.91,107.73,107.74,6098.0,103.4572,103.4764,103.3038,103.3134,6098.0
2024-03-28 14:40:00,107.75,107.77,107.65,107.66,27187.0,103.323,103.3421,103.2271,103.2367,27187.0
2024-03-28 14:50:00,107.67,107.94,107.62,107.9,10740.0,103.2462,103.5052,103.1983,103.4668,10740.0
2024-03-28 15:00:00,107.88,107.94,107.79,107.94,8767.0,103.4476,103.5052,103.3613,103.5052,8767.0
2024-03-28 15:10:00,107.99,108.18,107.91,108.18,12934.0,103.5531,103.7353,103.4764,103.7353,12934.0
2024-03-28 15:20:00,108.15,108.49,108.15,108.46,8528.0,103.7065,104.0326,103.7065,104.0038,8528.0
2024-03-28 15:30:00,108.48,108.53,108.15,108.24,13169.0,104.023,104.0709,103.7065,103.7928,13169.0
2024-03-28 15:40:00,108.24,108.34,108.1,108.15,21112.0,103.7928,103.8887,103.6586,103.7065,21112.0
2024-03-28 15:50:00,108.16,108.52,108.05,108.31,119573.0,103.7161,104.0613,103.6106,103.86,119573.0
2024-04-01 09:30:00,108.12,108.9,108.12,108.9,37661.0,103.6778,104.4257,103.6778,104.4257,37661.0
2024-04-01 09:40:00,108.95,109.24,108.83,109.14,12970.0,104.4737,104.7517,104.3586,104.6559,12970.0
2024-04-01 09:50:00,109.26,109.62,109.15,109.3,16931.0,104.7709,105.1161,104.6654,104.8093,16931.0
2024-04-01 10:00:00,109.21,109.25,108.28,108.33,15402.0,104.723,104.7613,103.8312,103.8791,15402.0
2024-04-01 10:10:00,108.38,108.45,107.89,107.95,13361.0,103.9271,103.9942,103.4572,103.5147,13361.0
2024-04-01 10:20:00,107.94,108.11,107.73,107.76,15109.0,103.5052,103.6682,103.3038,103.3326,15109.0
2024-04-01 10:30:00,107.71,107.79,107.4,107.51,11953.0,103.2846,103.3613,102.9873,103.0928,11953.0
2024-04-01 10:40:00,107.51,107.63,107.32,107.38,9657.0,103.0928,103.2079,102.9106,102.9682,9657.0
2024-04-01 10:50:00,107.34,107.49,107.19,107.49,27704.0,102.9298,103.0736,102.786,103.0736,27704.0
2024-04-01 11:00:00,107.46,107.5,107.28,107.37,9122.0,103.0449,103.0832,102.8723,102.9586,9122.0
2024-04-01 11:10:00,107.29,107.58,107.28,107.49,9593.0,102.8819,103.1599,102.8723,103.0736,9593.0
2024-04-01 11:20:00,107.49,107.55,107.22,107.49,8197.0,103.0736,103.1312,102.8147,103.0736,8197.0
2024-04-01 11:30:00,107.47,107.66,107.47,107.48,24601.0,103.0545,103.2367,103.0545,103.0641,24601.0
2024-04-01 11:40:00,107.54,107.62,107.41,107.57,9460.0,103.1216,103.1983,102.9969,103.1504,9460.0
2024-04-01 11:50:00,107.56,107.62,107.49,107.5,8678.0,103.1408,103.1983,103.0736,103.0832,8678.0
2024-04-01 12:00:00,107.47,107.66,107.4,107.53,10244.0,103.0545,103.2367,102.9873,103.112,10244.0
2024-04-01 12:10:00,107.54,107.8,107.53,107.79,10105.0,103.1216,103.3709,103.112,103.3613,10105.0
2024-04-01 12:20:00,107.79,108.12,107.78,108.12,7698.0,103.3613,103.6778,103.3517,103.6778,7698.0
2024-04-01 12:30:00,108.09,108.15,107.94,107.96,11221.0,103.649,103.7065,103.5052,103.5243,11221.0
2024-04-01 12:40:00,107.98,108.02,107.88,107.95,8758.0,103.5435,103.5819,103.4476,103.5147,8758.0
2024-04-01 12:50:00,107.93,107.93,107.72,107.76,5702.0,103.4956,103.4956,103.2942,103.3326,5702.0
2024-04-01 13:00:00,107.73,107.76,107.52,107.58,7300.0,103.3038,103.3326,103.1024,103.1599,7300.0
2024-04-01 13:10:00,107.55,107.67,107.55,107.63,7180.0,103.1312,103.2462,103.1312,103.2079,7180.0
2024-04-01 13:20:00,107.62,107.62,107.34,107.56,6915.0,103.1983,103.1983,102.9298,103.1408,6915.0
2024-04-01 13:30:00,107.62,107.7,107.6,107.66,3464.0,103.1983,103.275,103.1791,103.2367,3464.0
2024-04-01 13:40:00,107.67,107.88,107.66,107.88,5506.0,103.2462,103.4476,103.2367,103.4476,5506.0
2024-04-01 13:50:00,107.86,107.86,107.72,107.8,6577.0,103.4284,103.4284,103.2942,103.3709,6577.0
2024-04-01 14:00:00,107.78,107.78,107.55,107.59,5734.0,103.3517,103.3517,103.1312,103.1695,5734.0
2024-04-01 14:10:00,107.59,107.59,107.37,107.42,23073.0,103.1695,103.1695,102.9586,103.0065,23073.0
2024-04-01 14:20:00,107.44,107.5,107.3,107.3,20349.0,103.0257,103.0832,102.8915,102.8915,20349.0
2024-04-01 14:30:00,107.31,107.35,107.14,107.35,14847.0,102.901,102.9394,102.738,102.9394,14847.0
2024-04-01 14:40:00,107.4,107.4,107.18,107.27,8966.0,102.9873,102.9873,102.7764,102.8627,8966.0
2024-04-01 14:50:00,107.23,107.29,107.14,107.21,9066.0,102.8243,102.8819,102.738,102.8051,9066.0
2024-04-01 15:00:00,107.18,107.33,107.08,107.29,8900.0,102.7764,102.9202,102.6805,102.8819,8900.0
2024-04-01 15:10:00,107.33,107.4,107.27,107.29,8687.0,102.9202,102.9873,102.8627,102.8819,8687.0
2024-04-01 15:20:00,107.31,107.35,107.18,107.2,13287.0,102.901,102.9394,102.7764,102.7956,13287.0
2024-04-01 15:30:00,107.18,107.3,107.05,107.05,16413.0,102.7764,102.8915,102.6517,102.6517,16413.0
2024-04-01 15:40:00,107.06,107.12,106.6,106.7,203163.0,102.6613,102.7188,102.2202,102.3161,203163.0
2024-04-01 15:50:00,106.68,107.24,106.56,107.02,169027.0,102.2969,102.8339,102.1819,102.623,169027.0
2024-04-02 09:30:00,105.79,107.13,105.78,107.13,37453.0,101.4435,102.7284,101.4339,102.7284,37453.0
2024-04-02 09:40:00,107.03,107.03,106.33,106.41,39961.0,102.6325,102.6325,101.9613,102.038,39961.0
2024-04-02 09:50:00,106.44,106.59,105.99,106.55,49830.0,102.0668,102.2106,101.6353,102.1723,49830.0
2024-04-02 10:00:00,106.55,106.94,106.34,106.83,46132.0,102.1723,102.5462,101.9709,102.4408,46132.0
2024-04-02 10:10:00,106.86,107.0,106.56,106.62,34658.0,102.4695,102.6038,102.1819,102.2394,34658.0
2024-04-02 10:20:00,106.69,106.86,106.66,106.83,14709.0,102.3065,102.4695,102.2777,102.4408,14709.0
2024-04-02 10:30:00,106.83,106.94,106.74,106.74,20518.0,102.4408,102.5462,102.3545,102.3545,20518.0
2024-04-02 10:40:00,106.76,106.81,106.58,106.75,10133.0,102.3736,102.4216,102.201,102.364,10133.0
2024-04-02 10:50:00,106.73,106.84,106.72,106.77,9608.0,102.3449,102.4503,102.3353,102.3832,9608.0
2024-04-02 11:00:00,106.75,106.88,106.7,106.88,16007.0,102.364,102.4887,102.3161,102.4887,16007.0
2024-04-02 11:10:00,106.89,106.99,106.8,106.82,21760.0,102.4983,102.5942,102.412,102.4312,21760.0
2024-04-02 11:20:00,106.77,106.82,106.66,106.74,13652.0,102.3832,102.4312,102.2777,102.3545,13652.0
2024-04-02 11:30:00,106.75,106.83,106.6,106.61,18063.0,102.364,102.4408,102.2202,102.2298,18063.0
2024-04-02 11:40:00,106.61,106.74,106.43,106.56,23556.0,102.2298,102.3545,102.0572,102.1819,23556.0
2024-04-02 11:50:00,106.52,106.63,106.5,106.5,118746.0,102.1435,102.249,102.1243,102.1243,118746.0
2024-04-02 12:00:00,106.5,106.6,106.49,106.6,7536.0,102.1243,102.2202,102.1147,102.2202,7536.0
2024-04-02 12:10:00,106.62,106.62,106.5,106.57,7094.0,102.2394,102.2394,102.1243,102.1914,7094.0
2024-04-02 12:20:00,106.56,106.63,106.5,106.55,6346.0,102.1819,102.249,102.1243,102.1723,6346.0
2024-04-02 12:30:00,106.55,106.57,106.17,106.17,13365.0,102.1723,102.1914,101.8079,101.8079,13365.0
2024-04-02 12:40:00,106.17,106.24,106.04,106.14,10608.0,101.8079,101.875,101.6832,101.7791,10608.0
2024-04-02 12:50:00,106.09,106.26,105.99,106.18,12755.0,101.7312,101.8942,101.6353,101.8175,12755.0
2024-04-02 13:00:00,106.18,106.21,106.14,106.16,1615.0,101.8175,101.8462,101.7791,101.7983,1615.0
2024-04-02 13:10:00,106.11,106.11,105.95,105.96,16414.0,101.7503,101.7503,101.5969,101.6065,16414.0
2024-04-02 13:20:00,105.99,106.0,105.86,105.88,6630.0,101.6353,101.6449,101.5106,101.5298,6630.0
2024-04-02 13:30:00,105.89,105.95,105.85,105.91,11622.0,101.5394,101.5969,101.501,101.5586,11622.0
2024-04-02 13:40:00,105.94,106.17,105.92,106.08,6406.0,101.5873,101.8079,101.5681,101.7216,6406.0
2024-04-02 13:50:00,106.1,106.13,105.98,105.98,14006.0,101.7408,101.7695,101.6257,101.6257,14006.0
2024-04-02 14:00:00,106.0,106.15,105.97,106.14,7283.0,101.6449,101.7887,101.6161,101.7791,7283.0
2024-04-02 14:10:00,106.15,106.23,106.05,106.19,17275.0,101.7887,101.8654,101.6928,101.8271,17275.0
2024-04-02 14:20:00,106.22,106.52,106.2,106.41,12021.0,101.8558,102.1435,101.8366,102.038,12021.0
2024-04-02 14:30:00,106.44,106.51,106.32,106.51,5846.0,102.0668,102.1339,101.9517,102.1339,5846.0
2024-04-02 14:40:00,106.53,106.66,106.44,106.53,5731.0,102.1531,102.2777,102.0668,102.1531,5731.0
2024-04-02 14:50:00,106.55,106.62,106.5,106.53,6029.0,102.1723,102.2394,102.1243,102.1531,6029.0
2024-04-02 15:00:00,106.5,106.7,106.5,106.56,5066.0,102.1243,102.3161,102.1243,102.1819,5066.0
2024-04-02 15:10:00,106.56,106.59,106.41,106.44,11598.0,102.1819,102.2106,102.038,102.0668,11598.0
2024-04-02 15:20:00,106.42,106.71,106.38,106.68,9440.0,102.0476,102.3257,102.0092,102.2969,9440.0
2024-04-02 15:30:00,106.69,107.09,106.66,107.06,13829.0,102.3065,102.6901,102.2777,102.6613,13829.0
2024-04-02 15:40:00,107.13,107.13,106.91,107.06,20552.0,102.7284,102.7284,102.5175,102.6613,20552.0
2024-04-02 15:50:00,107.08,107.11,106.56,106.63,105161.0,102.6805,102.7093,102.1819,102.249,105161.0
2024-04-03 09:30:00,105.5,105.58,104.67,105.25,26721.0,101.1654,101.2421,100.3695,100.9257,26721.0
2024-04-03 09:40:00,105.27,105.54,105.18,105.31,17147.0,100.9449,101.2038,100.8586,100.9832,17147.0
2024-04-03 09:50:00,105.38,105.52,105.12,105.12,13892.0,101.0503,101.1846,100.801,100.801,13892.0
2024-04-03 10:00:00,105.18,106.37,105.08,105.8,21019.0,100.8586,101.9997,100.7627,101.4531,21019.0
2024-04-03 10:10:00,105.82,106.56,105.74,106.27,24089.0,101.4723,102.1819,101.3955,101.9038,24089.0
2024-04-03 10:20:00,106.33,106.92,106.25,106.78,15107.0,101.9613,102.5271,101.8846,102.3928,15107.0
2024-04-03 10:30:00,106.83,106.99,106.75,106.82,15066.0,102.4408,102.5942,102.364,102.4312,15066.0
2024-04-03 10:40:00,106.91,106.96,106.67,106.69,11728.0,102.5175,102.5654,102.2873,102.3065,11728.0
2024-04-03 10:50:00,106.68,106.89,106.64,106.7,11971.0,102.2969,102.4983,102.2586,102.3161,11971.0
2024-04-03 11:00:00,106.63,106.71,106.44,106.68,43567.0,102.249,102.3257,102.0668,102.2969,43567.0
2024-04-03 11:10:00,106.67,106.8,106.62,106.7,7412.0,102.2873,102.412,102.2394,102.3161,7412.0
2024-04-03 11:20:00,106.71,106.83,106.54,106.54,7181.0,102.3257,102.4408,102.1627,102.1627,7181.0
2024-04-03 11:30:00,106.58,106.69,106.5,106.61,18474.0,102.201,102.3065,102.1243,102.2298,18474.0
2024-04-03 11:40:00,106.61,106.73,106.48,106.58,6074.0,102.2298,102.3449,102.1051,102.201,6074.0
2024-04-03 11:50:00,106.54,106.74,106.52,106.73,10350.0,102.1627,102.3545,102.1435,102.3449,10350.0
2024-04-03 12:00:00,106.7,106.75,106.59,106.75,11834.0,102.3161,102.364,102.2106,102.364,11834.0
2024-04-03 12:10:00,106.79,107.07,106.57,107.07,21570.0,102.4024,102.6709,102.1914,102.6709,21570.0
2024-04-03 12:20:00,107.06,107.12,106.96,107.12,8010.0,102.6613,102.7188,102.5654,102.7188,8010.0
2024-04-03 12:30:00,107.12,107.14,106.68,106.68,10915.0,102.7188,102.738,102.2969,102.2969,10915.0
2024-04-03 12:40:00,106.69,107.0,106.69,106.97,6801.0,102.3065,102.6038,102.3065,102.575,6801.0
2024-04-03 12:50:00,106.98,107.08,106.93,107.0,7380.0,102.5846,102.6805,102.5367,102.6038,7380.0
2024-04-03 13:00:00,107.03,107.07,106.99,107.06,6705.0,102.6325,102.6709,102.5942,102.6613,6705.0
2024-04-03 13:10:00,107.08,107.15,107.0,107.07,9333.0,102.6805,102.7476,102.6038,102.6709,9333.0
2024-04-03 13:20:00,107.06,107.15,107.02,107.13,5638.0,102.6613,102.7476,102.623,102.7284,5638.0
2024-04-03 13:30:00,107.15,107.19,106.98,107.0,8891.0,102.7476,102.786,102.5846,102.6038,8891.0
2024-04-03 13:40:00,107.01,107.14,107.0,107.13,14222.0,102.6134,102.738,102.6038,102.7284,14222.0
2024-04-03 13:50:00,107.13,107.16,107.0,107.04,4975.0,102.7284,102.7572,102.6038,102.6421,4975.0
2024-04-03 14:00:00,107.03,107.16,107.0,107.07,8385.0,102.6325,102.7572,102.6038,102.6709,8385.0
2024-04-03 14:10:00,107.09,107.11,106.99,107.07,6336.0,102.6901,102.7093,102.5942,102.6709,6336.0
2024-04-03 14:20:00,107.06,107.14,107.05,107.05,5621.0,102.6613,102.738,102.6517,102.6517,5621.0
2024-04-03 14:30:00,107.03,107.13,106.99,107.11,10139.0,102.6325,102.7284,102.5942,102.7093,10139.0
2024-04-03 14:40:00,107.12,107.24,107.11,107.16,17412.0,102.7188,102.8339,102.7093,102.7572,17412.0
2024-04-03 14:50:00,107.16,107.2,107.01,107.04,8190.0,102.7572,102.7956,102.6134,102.6421,8190.0
2024-04-03 15:00:00,107.03,107.04,106.93,107.03,13856.0,102.6325,102.6421,102.5367,102.6325,13856.0
2024-04-03 15:10:00,107.01,107.02,106.43,106.53,14237.0,102.6134,102.623,102.0572,102.1531,14237.0
2024-04-03 15:20:00,106.55,106.56,106.34,106.34,8868.0,102.1723,102.1819,101.9709,101.9709,8868.0
2024-04-03 15:30:00,106.33,106.65,106.26,106.63,11833.0,101.9613,102.2682,101.8942,102.249,11833.0
2024-04-03 15:40:00,106.63,106.96,106.6,106.94,22562.0,102.249,102.5654,102.2202,102.5462,22562.0
2024-04-03 15:50:00,106.93,107.06,106.69,106.95,101447.0,102.5367,102.6613,102.3065,102.5558,101447.0
2024-04-04 09:30:00,108.56,108.56,107.38,107.38,23316.0,104.0997,104.0997,102.9682,102.9682,23316.0
2024-04-04 09:40:00,107.32,108.06,107.31,108.06,12099.0,102.9106,103.6202,102.901,103.6202,12099.0
2024-04-04 09:50:00,108.09,108.37,108.05,108.24,8249.0,103.649,103.9175,103.6106,103.7928,8249.0
2024-04-04 10:00:00,108.26,108.51,108.26,108.5,7067.0,103.812,104.0517,103.812,104.0421,7067.0
2024-04-04 10:10:00,108.5,108.51,108.16,108.2,12121.0,104.0421,104.0517,103.7161,103.7545,12121.0
2024-04-04 10:20:00,108.19,108.38,108.08,108.33,10304.0,103.7449,103.9271,103.6394,103.8791,10304.0
2024-04-04 10:30:00,108.35,108.47,108.18,108.43,10232.0,103.8983,104.0134,103.7353,103.975,10232.0
2024-04-04 10:40:00,108.42,108.47,108.28,108.33,11464.0,103.9654,104.0134,103.8312,103.8791,11464.0
2024-04-04 10:50:00,108.33,108.38,108.22,108.32,13031.0,103.8791,103.9271,103.7737,103.8695,13031.0
2024-04-04 11:00:00,108.34,108.34,108.13,108.18,18201.0,103.8887,103.8887,103.6873,103.7353,18201.0
2024-04-04 11:10:00,108.15,108.15,107.71,107.71,6885.0,103.7065,103.7065,103.2846,103.2846,6885.0
2024-04-04 11:20:00,107.7,107.93,107.7,107.93,8895.0,103.275,103.4956,103.275,103.4956,8895.0
2024-04-04 11:30:00,107.96,108.12,107.92,108.12,5633.0,103.5243,103.6778,103.486,103.6778,5633.0
2024-04-04 11:40:00,108.14,108.58,108.13,108.51,11785.0,103.6969,104.1189,103.6873,104.0517,11785.0
2024-04-04 11:50:00,108.51,108.69,108.51,108.69,8653.0,104.0517,104.2243,104.0517,104.2243,8653.0
2024-04-04 12:00:00,108.69,108.89,108.59,108.86,12649.0,104.2243,104.4161,104.1284,104.3874,12649.0
2024-04-04 12:10:00,108.84,108.9,108.55,108.55,9812.0,104.3682,104.4257,104.0901,104.0901,9812.0
2024-04-04 12:20:00,108.56,108.67,108.45,108.46,9831.0,104.0997,104.2052,103.9942,104.0038,9831.0
2024-04-04 12:30:00,108.43,108.44,108.31,108.35,6693.0,103.975,103.9846,103.86,103.8983,6693.0
2024-04-04 12:40:00,108.32,108.44,108.28,108.41,5602.0,103.8695,103.9846,103.8312,103.9558,5602.0
2024-04-04 12:50:00,108.45,108.45,108.26,108.31,5828.0,103.9942,103.9942,103.812,103.86,5828.0
2024-04-04 13:00:00,108.3,108.3,108.07,108.2,5328.0,103.8504,103.8504,103.6298,103.7545,5328.0
2024-04-04 13:10:00,108.21,108.44,108.19,108.42,9071.0,103.7641,103.9846,103.7449,103.9654,9071.0
2024-04-04 13:20:00,108.42,108.53,108.41,108.45,7374.0,103.9654,104.0709,103.9558,103.9942,7374.0
2024-04-04 13:30:00,108.45,108.46,108.3,108.34,5774.0,103.9942,104.0038,103.8504,103.8887,5774.0
2024-04-04 13:40:00,108.34,108.35,108.16,108.28,5321.0,103.8887,103.8983,103.7161,103.8312,5321.0
2024-04-04 13:50:00,108.3,108.39,108.24,108.29,13707.0,103.8504,103.9367,103.7928,103.8408,13707.0
2024-04-04 14:00:00,108.29,108.29,107.83,107.84,9084.0,103.8408,103.8408,103.3997,103.4093,9084.0
2024-04-04 14:10:00,107.86,107.86,107.4,107.52,11521.0,103.4284,103.4284,102.9873,103.1024,11521.0
2024-04-04 14:20:00,107.48,107.66,107.07,107.08,13896.0,103.0641,103.2367,102.6709,102.6805,13896.0
2024-04-04 14:30:00,107.07,107.16,106.72,107.05,16994.0,102.6709,102.7572,102.3353,102.6517,16994.0
2024-04-04 14:40:00,106.98,106.98,106.53,106.62,19416.0,102.5846,102.5846,102.1531,102.2394,19416.0
2024-04-04 14:50:00,106.68,106.75,105.91,105.97,18502.0,102.2969,102.364,101.5586,101.6161,18502.0
2024-04-04 15:00:00,105.95,105.95,105.44,105.58,21966.0,101.5969,101.5969,101.1079,101.2421,21966.0
2024-04-04 15:10:00,105.55,105.63,105.26,105.26,17277.0,101.2134,101.2901,100.9353,100.9353,17277.0
2024-04-04 15:20:00,105.33,105.61,104.69,104.7,26898.0,101.0024,101.2709,100.3887,100.3983,26898.0
2024-04-04 15:30:00,104.68,105.23,104.67,105.01,27536.0,100.3791,100.9065,100.3695,100.6955,27536.0
2024-04-04 15:40:00,104.99,105.2,104.84,105.16,54337.0,100.6764,100.8777,100.5325,100.8394,54337.0
2024-04-04 15:50:00,105.19,105.46,104.68,104.69,239332.0,100.8681,101.127,100.3791,100.3887,239332.0
2024-04-05 09:30:00,104.72,105.72,104.66,104.77,17574.0,100.4175,101.3764,100.3599,100.4654,17574.0
2024-04-05 09:40:00,104.44,104.76,104.21,104.5,7901.0,100.149,100.4558,99.9284,100.2065,7901.0
2024-04-05 09:50:00,104.46,104.74,104.39,104.54,7096.0,100.1681,100.4366,100.101,100.2448,7096.0
2024-04-05 10:00:00,104.56,104.62,104.2,104.59,24734.0,100.264,100.3216,99.9188,100.2928,24734.0
2024-04-05 10:10:00,104.63,104.93,104.56,104.69,11899.0,100.3312,100.6188,100.264,100.3887,11899.0
2024-04-05 10:20:00,104.68,104.68,104.13,104.23,12618.0,100.3791,100.3791,99.8517,99.9476,12618.0
2024-04-05 10:30:00,104.26,104.65,104.14,104.52,11879.0,99.9764,100.3503,99.8613,100.2257,11879.0
2024-04-05 10:40:00,104.54,104.72,104.44,104.72,10427.0,100.2448,100.4175,100.149,100.4175,10427.0
2024-04-05 10:50:00,104.66,105.16,104.66,105.16,9556.0,100.3599,100.8394,100.3599,100.8394,9556.0
2024-04-05 11:00:00,105.14,105.28,104.92,105.15,11557.0,100.8202,100.9544,100.6092,100.8298,11557.0
2024-04-05 11:10:00,105.12,105.2,104.77,104.99,5950.0,100.801,100.8777,100.4654,100.6764,5950.0
2024-04-05 11:20:00,104.99,105.15,104.9,105.15,31959.0,100.6764,100.8298,100.5901,100.8298,31959.0
2024-04-05 11:30:00,105.13,105.17,104.93,105.11,6961.0,100.8106,100.849,100.6188,100.7914,6961.0
2024-04-05 11:40:00,105.07,105.25,104.95,104.95,9013.0,100.7531,100.9257,100.638,100.638,9013.0
2024-04-05 11:50:00,104.93,105.31,104.92,105.26,5948.0,100.6188,100.9832,100.6092,100.9353,5948.0
2024-04-05 12:00:00,105.28,105.29,104.99,105.15,7801.0,100.9544,100.964,100.6764,100.8298,7801.0
2024-04-05 12:10:00,105.14,105.22,105.03,105.16,9491.0,100.8202,100.8969,100.7147,100.8394,9491.0
2024-04-05 12:20:00,105.23,105.32,105.1,105.18,3799.0,100.9065,100.9928,100.7818,100.8586,3799.0
2024-04-05 12:30:00,105.15,105.29,105.03,105.29,3969.0,100.8298,100.964,100.7147,100.964,3969.0
2024-04-05 12:40:00,105.32,105.32,105.19,105.25,6006.0,100.9928,100.9928,100.8681,100.9257,6006.0
2024-04-05 12:50:00,105.26,105.61,105.25,105.57,4326.0,100.9353,101.2709,100.9257,101.2325,4326.0
2024-04-05 13:00:00,105.55,105.57,105.24,105.29,5107.0,101.2134,101.2325,100.9161,100.964,5107.0
2024-04-05 13:10:00,105.31,105.34,105.19,105.23,5432.0,100.9832,101.012,100.8681,100.9065,5432.0
2024-04-05 13:20:00,105.27,105.41,105.26,105.41,3220.0,100.9449,101.0791,100.9353,101.0791,3220.0
2024-04-05 13:30:00,105.45,105.52,105.38,105.38,6329.0,101.1175,101.1846,101.0503,101.0503,6329.0
2024-04-05 13:40:00,105.37,105.42,105.14,105.21,8360.0,101.0407,101.0887,100.8202,100.8873,8360.0
2024-04-05 13:50:00,105.18,105.25,104.93,105.0,7550.0,100.8586,100.9257,100.6188,100.6859,7550.0
2024-04-05 14:00:00,104.98,105.23,104.77,105.23,6283.0,100.6668,100.9065,100.4654,100.9065,6283.0
2024-04-05 14:10:00,105.25,105.35,105.17,105.18,13531.0,100.9257,101.0216,100.849,100.8586,13531.0
2024-04-05 14:20:00,105.17,105.31,104.93,104.96,7028.0,100.849,100.9832,100.6188,100.6476,7028.0
2024-04-05 14:30:00,104.87,105.16,104.87,105.11,7953.0,100.5613,100.8394,100.5613,100.7914,7953.0
2024-04-05 14:40:00,105.12,105.14,104.82,104.82,15270.0,100.801,100.8202,100.5133,100.5133,15270.0
2024-04-05 14:50:00,104.7,104.85,104.68,104.81,6453.0,100.3983,100.5421,100.3791,100.5038,6453.0
2024-04-05 15:00:00,104.79,105.04,104.73,105.04,18040.0,100.4846,100.7243,100.427,100.7243,18040.0
2024-04-05 15:10:00,105.04,105.1,105.0,105.1,12117.0,100.7243,100.7818,100.6859,100.7818,12117.0
2024-04-05 15:20:00,105.1,105.23,104.98,105.17,13352.0,100.7818,100.9065,100.6668,100.849,13352.0
2024-04-05 15:30:00,105.16,105.36,105.05,105.12,13382.0,100.8394,101.0312,100.7339,100.801,13382.0
2024-04-05 15:40:00,105.18,105.22,105.02,105.06,21163.0,100.8586,100.8969,100.7051,100.7435,21163.0
2024-04-05 15:50:00,105.11,105.54,105.03,105.48,172432.0,100.7914,101.2038,100.7147,101.1462,172432.0
2024-04-08 09:30:00,102.87,104.5,102.82,103.93,126166.0,98.6435,100.2065,98.5955,99.6599,126166.0
2024-04-08 09:40:00,103.83,104.4,103.64,103.65,16472.0,99.564,100.1106,99.3818,99.3914,16472.0
2024-04-08 09:50:00,103.65,104.02,103.38,103.77,32977.0,99.3914,99.7462,99.1325,99.5065,32977.0
2024-04-08 10:00:00,103.79,103.91,103.44,103.45,29866.0,99.5257,99.6407,99.19,99.1996,29866.0
2024-04-08 10:10:00,103.45,103.73,103.27,103.61,30434.0,99.1996,99.4681,99.027,99.3531,30434.0
2024-04-08 10:20:00,103.69,104.36,103.51,104.31,53252.0,99.4298,100.0722,99.2572,100.0243,53252.0
2024-04-08 10:30:00,104.34,104.83,104.32,104.6,76009.0,100.0531,100.5229,100.0339,100.3024,76009.0
2024-04-08 10:40:00,104.61,104.63,104.26,104.37,34279.0,100.312,100.3312,99.9764,100.0818,34279.0
2024-04-08 10:50:00,104.39,104.59,104.33,104.38,34522.0,100.101,100.2928,100.0435,100.0914,34522.0
2024-04-08 11:00:00,104.4,104.61,104.37,104.56,32481.0,100.1106,100.312,100.0818,100.264,32481.0
2024-04-08 11:10:00,104.56,104.61,104.43,104.5,38679.0,100.264,100.312,100.1394,100.2065,38679.0
2024-04-08 11:20:00,104.53,104.89,104.5,104.71,28212.0,100.2353,100.5805,100.2065,100.4079,28212.0
2024-04-08 11:30:00,104.73,104.73,104.32,104.45,19801.0,100.427,100.427,100.0339,100.1585,19801.0
2024-04-08 11:40:00,104.48,104.49,104.3,104.34,15737.0,100.1873,100.1969,100.0147,100.0531,15737.0
2024-04-08 11:50:00,104.34,104.46,104.04,104.08,17330.0,100.0531,100.1681,99.7654,99.8037,17330.0
2024-04-08 12:00:00,104.07,104.2,104.03,104.1,19249.0,99.7942,99.9188,99.7558,99.8229,19249.0
2024-04-08 12:10:00,104.13,104.27,104.03,104.19,32834.0,99.8517,99.9859,99.7558,99.9092,32834.0
2024-04-08 12:20:00,104.19,104.29,103.98,104.26,19008.0,99.9092,100.0051,99.7079,99.9764,19008.0
2024-04-08 12:30:00,104.25,104.45,104.2,104.3,15151.0,99.9668,100.1585,99.9188,100.0147,15151.0
2024-04-08 12:40:00,104.3,104.55,104.29,104.5,60016.0,100.0147,100.2544,100.0051,100.2065,60016.0
2024-04-08 12:50:00,104.49,104.64,104.46,104.63,26328.0,100.1969,100.3407,100.1681,100.3312,26328.0
2024-04-08 13:00:00,104.64,104.67,104.41,104.41,12951.0,100.3407,100.3695,100.1202,100.1202,12951.0
2024-04-08 13:10:00,104.43,104.52,104.38,104.5,16413.0,100.1394,100.2257,100.0914,100.2065,16413.0
2024-04-08 13:20:00,104.5,104.76,104.4,104.76,14454.0,100.2065,100.4558,100.1106,100.4558,14454.0
2024-04-08 13:30:00,104.73,104.78,104.6,104.67,13799.0,100.427,100.475,100.3024,100.3695,13799.0
2024-04-08 13:40:00,104.66,104.7,104.52,104.58,8682.0,100.3599,100.3983,100.2257,100.2832,8682.0
2024-04-08 13:50:00,104.57,104.75,104.55,104.66,12919.0,100.2736,100.4462,100.2544,100.3599,12919.0
2024-04-08 14:00:00,104.68,104.74,104.54,104.63,10120.0,100.3791,100.4366,100.2448,100.3312,10120.0
2024-04-08 14:10:00,104.58,104.59,104.41,104.43,29520.0,100.2832,100.2928,100.1202,100.1394,29520.0
2024-04-08 14:20:00,104.44,104.52,104.3,104.34,20569.0,100.149,100.2257,100.0147,100.0531,20569.0
2024-04-08 14:30:00,104.34,104.36,104.22,104.32,16481.0,100.0531,100.0722,99.938,100.0339,16481.0
2024-04-08 14:40:00,104.32,104.61,104.29,104.54,31099.0,100.0339,100.312,100.0051,100.2448,31099.0
2024-04-08 14:50:00,104.56,104.63,104.43,104.63,23498.0,100.264,100.3312,100.1394,100.3312,23498.0
2024-04-08 15:00:00,104.63,104.63,104.37,104.47,27441.0,100.3312,100.3312,100.0818,100.1777,27441.0
2024-04-08 15:10:00,104.48,104.64,104.46,104.64,20891.0,100.1873,100.3407,100.1681,100.3407,20891.0
2024-04-08 15:20:00,104.64,104.69,104.53,104.57,25196.0,100.3407,100.3887,100.2353,100.2736,25196.0
2024-04-08 15:30:00,104.55,104.61,104.32,104.37,20003.0,100.2544,100.312,100.0339,100.0818,20003.0
2024-04-08 15:40:00,104.35,104.35,104.11,104.14,37660.0,100.0627,100.0627,99.8325,99.8613,37660.0
2024-04-08 15:50:00,104.14,104.29,103.93,104.13,149265.0,99.8613,100.0051,99.6599,99.8517,149265.0
2024-04-09 09:30:00,105.17,106.07,104.76,106.05,40629.0,100.849,101.712,100.4558,101.6928,40629.0
2024-04-09 09:40:00,106.11,106.43,105.32,105.55,15627.0,101.7503,102.0572,100.9928,101.2134,15627.0
2024-04-09 09:50:00,105.39,105.71,105.24,105.49,27744.0,101.0599,101.3668,100.9161,101.1558,27744.0
2024-04-09 10:00:00,105.52,105.73,105.33,105.64,15023.0,101.1846,101.386,101.0024,101.2997,15023.0
2024-04-09 10:10:00,105.68,106.17,105.52,106.11,19109.0,101.338,101.8079,101.1846,101.7503,19109.0
2024-04-09 10:20:00,106.1,106.26,105.83,105.84,18365.0,101.7408,101.8942,101.4818,101.4914,18365.0
2024-04-09 10:30:00,105.71,105.74,105.4,105.47,11643.0,101.3668,101.3955,101.0695,101.1366,11643.0
2024-04-09 10:40:00,105.53,105.68,105.24,105.42,16188.0,101.1942,101.338,100.9161,101.0887,16188.0
2024-04-09 10:50:00,105.39,105.69,105.22,105.69,10622.0,101.0599,101.3476,100.8969,101.3476,10622.0
2024-04-09 11:00:00,105.64,105.94,105.62,105.8,9018.0,101.2997,101.5873,101.2805,101.4531,9018.0
2024-04-09 11:10:00,105.84,106.15,105.79,105.99,8780.0,101.4914,101.7887,101.4435,101.6353,8780.0
2024-04-09 11:20:00,106.0,106.0,105.78,105.88,10119.0,101.6449,101.6449,101.4339,101.5298,10119.0
2024-04-09 11:30:00,105.87,105.92,105.64,105.74,9201.0,101.5202,101.5681,101.2997,101.3955,9201.0
2024-04-09 11:40:00,105.79,106.22,105.68,106.19,11960.0,101.4435,101.8558,101.338,101.8271,11960.0
2024-04-09 11:50:00,106.18,106.18,105.86,105.9,9933.0,101.8175,101.8175,101.5106,101.549,9933.0
2024-04-09 12:00:00,105.86,105.96,105.74,105.95,15678.0,101.5106,101.6065,101.3955,101.5969,15678.0
2024-04-09 12:10:00,105.97,106.1,105.9,106.03,15338.0,101.6161,101.7408,101.549,101.6736,15338.0
2024-04-09 12:20:00,106.03,106.17,105.87,105.88,12839.0,101.6736,101.8079,101.5202,101.5298,12839.0
2024-04-09 12:30:00,105.88,106.07,105.85,106.01,3599.0,101.5298,101.712,101.501,101.6545,3599.0
2024-04-09 12:40:00,105.94,106.05,105.92,106.01,4401.0,101.5873,101.6928,101.5681,101.6545,4401.0
2024-04-09 12:50:00,106.01,106.01,105.85,105.85,8799.0,101.6545,101.6545,101.501,101.501,8799.0
2024-04-09 13:00:00,105.86,106.1,105.74,106.1,7792.0,101.5106,101.7408,101.3955,101.7408,7792.0
2024-04-09 13:10:00,106.09,106.19,106.02,106.16,4625.0,101.7312,101.8271,101.664,101.7983,4625.0
2024-04-09 13:20:00,106.15,106.28,106.08,106.17,9993.0,101.7887,101.9134,101.7216,101.8079,9993.0
2024-04-09 13:30:00,106.16,106.31,106.15,106.21,7597.0,101.7983,101.9421,101.7887,101.8462,7597.0
2024-04-09 13:40:00,106.22,106.33,106.03,106.09,20161.0,101.8558,101.9613,101.6736,101.7312,20161.0
2024-04-09 13:50:00,106.11,106.22,106.0,106.01,20016.0,101.7503,101.8558,101.6449,101.6545,20016.0
2024-04-09 14:00:00,106.02,106.04,105.91,106.04,5290.0,101.664,101.6832,101.5586,101.6832,5290.0
2024-04-09 14:10:00,106.03,106.03,105.88,105.96,3698.0,101.6736,101.6736,101.5298,101.6065,3698.0
2024-04-09 14:20:00,105.92,106.04,105.92,105.97,5200.0,101.5681,101.6832,101.5681,101.6161,5200.0
2024-04-09 14:30:00,105.97,106.05,105.9,106.0,5998.0,101.6161,101.6928,101.549,101.6449,5998.0
2024-04-09 14:40:00,106.05,106.13,105.99,106.03,3863.0,101.6928,101.7695,101.6353,101.6736,3863.0
2024-04-09 14:50:00,106.01,106.17,106.01,106.05,12964.0,101.6545,101.8079,101.6545,101.6928,12964.0
2024-04-09 15:00:00,106.03,106.03,105.79,105.83,18067.0,101.6736,101.6736,101.4435,101.4818,18067.0
2024-04-09 15:10:00,105.83,106.07,105.79,106.04,9942.0,101.4818,101.712,101.4435,101.6832,9942.0
2024-04-09 15:20:00,106.06,106.5,106.05,106.5,13067.0,101.7024,102.1243,101.6928,102.1243,13067.0
2024-04-09 15:30:00,106.48,106.65,106.35,106.36,11973.0,102.1051,102.2682,101.9805,101.9901,11973.0
2024-04-09 15:40:00,106.38,106.56,106.22,106.56,27190.0,102.0092,102.1819,101.8558,102.1819,27190.0
2024-04-09 15:50:00,106.52,107.02,106.28,106.96,168220.0,102.1435,102.623,101.9134,102.5654,168220.0
2024-04-10 09:30:00,105.01,106.01,104.82,105.92,63364.0,100.6955,101.6545,100.5133,101.5681,63364.0
2024-04-10 09:40:00,105.86,106.02,104.9,104.95,30731.0,101.5106,101.664,100.5901,100.638,30731.0
2024-04-10 09:50:00,105.02,105.39,104.84,105.13,25782.0,100.7051,101.0599,100.5325,100.8106,25782.0
2024-04-10 10:00:00,105.15,105.15,104.05,104.29,30697.0,100.8298,100.8298,99.775,100.0051,30697.0
2024-04-10 10:10:00,104.23,104.24,103.52,103.77,44361.0,99.9476,99.9572,99.2668,99.5065,44361.0
2024-04-10 10:20:00,103.75,104.18,103.72,104.06,23296.0,99.4873,99.8996,99.4585,99.7846,23296.0
2024-04-10 10:30:00,104.07,104.38,103.92,104.27,16701.0,99.7942,100.0914,99.6503,99.9859,16701.0
2024-04-10 10:40:00,104.23,104.23,103.57,103.72,25161.0,99.9476,99.9476,99.3147,99.4585,25161.0
2024-04-10 10:50:00,103.76,103.76,103.25,103.36,31740.0,99.4969,99.4969,99.0078,99.1133,31740.0
2024-04-10 11:00:00,103.32,103.49,103.27,103.36,21134.0,99.075,99.238,99.027,99.1133,21134.0
2024-04-10 11:10:00,103.34,103.34,103.15,103.18,18741.0,99.0942,99.0942,98.912,98.9407,18741.0
2024-04-10 11:20:00,103.21,103.31,103.13,103.3,19501.0,98.9695,99.0654,98.8928,99.0558,19501.0
2024-04-10 11:30:00,103.3,103.34,102.93,102.94,23697.0,99.0558,99.0942,98.701,98.7106,23697.0
2024-04-10 11:40:00,102.98,103.0,102.87,102.98,10484.0,98.7489,98.7681,98.6435,98.7489,10484.0
2024-04-10 11:50:00,102.95,102.96,102.6,102.61,20708.0,98.7202,98.7298,98.3846,98.3941,20708.0
2024-04-10 12:00:00,102.58,102.72,102.33,102.34,13749.0,98.3654,98.4996,98.1256,98.1352,13749.0
2024-04-10 12:10:00,102.34,102.37,102.16,102.24,10512.0,98.1352,98.164,97.9626,98.0393,10512.0
2024-04-10 12:20:00,102.28,102.73,102.21,102.73,24923.0,98.0777,98.5092,98.0106,98.5092,24923.0
2024-04-10 12:30:00,102.78,102.78,102.58,102.58,12756.0,98.5572,98.5572,98.3654,98.3654,12756.0
2024-04-10 12:40:00,102.57,102.73,102.53,102.67,11958.0,98.3558,98.5092,98.3174,98.4517,11958.0
2024-04-10 12:50:00,102.67,102.86,102.59,102.69,22408.0,98.4517,98.6339,98.375,98.4709,22408.0
2024-04-10 13:00:00,102.72,102.82,102.3,102.31,26734.0,98.4996,98.5955,98.0969,98.1065,26734.0
2024-04-10 13:10:00,102.32,102.87,102.28,102.82,25399.0,98.1161,98.6435,98.0777,98.5955,25399.0
2024-04-10 13:20:00,102.84,103.2,102.7,102.7,20682.0,98.6147,98.9599,98.4804,98.4804,20682.0
2024-04-10 13:30:00,102.7,102.76,102.38,102.44,20781.0,98.4804,98.538,98.1736,98.2311,20781.0
2024-04-10 13:40:00,102.39,102.67,102.34,102.46,13757.0,98.1832,98.4517,98.1352,98.2503,13757.0
2024-04-10 13:50:00,102.44,102.74,102.3,102.45,16150.0,98.2311,98.5188,98.0969,98.2407,16150.0
2024-04-10 14:00:00,102.47,102.77,102.36,102.65,15892.0,98.2599,98.5476,98.1544,98.4325,15892.0
2024-04-10 14:10:00,102.64,102.68,102.38,102.4,10302.0,98.4229,98.4613,98.1736,98.1928,10302.0
2024-04-10 14:20:00,102.45,102.54,102.27,102.39,11658.0,98.2407,98.327,98.0681,98.1832,11658.0
2024-04-10 14:30:00,102.4,102.47,102.25,102.35,12899.0,98.1928,98.2599,98.0489,98.1448,12899.0
2024-04-10 14:40:00,102.33,102.45,102.28,102.38,9870.0,98.1256,98.2407,98.0777,98.1736,9870.0
2024-04-10 14:50:00,102.36,102.45,102.03,102.03,9927.0,98.1544,98.2407,97.838,97.838,9927.0
2024-04-10 15:00:00,102.05,102.2,101.98,102.16,14525.0,97.8572,98.001,97.79,97.9626,14525.0
2024-04-10 15:10:00,102.23,102.66,102.21,102.66,12954.0,98.0298,98.4421,98.0106,98.4421,12954.0
2024-04-10 15:20:00,102.67,102.95,102.58,102.79,22838.0,98.4517,98.7202,98.3654,98.5667,22838.0
2024-04-10 15:30:00,102.82,102.84,102.6,102.66,21322.0,98.5955,98.6147,98.3846,98.4421,21322.0
2024-04-10 15:40:00,102.68,103.33,102.68,103.23,38378.0,98.4613,99.0846,98.4613,98.9887,38378.0
2024-04-10 15:50:00,103.21,103.25,102.72,102.77,163391.0,98.9695,99.0078,98.4996,98.5476,163391.0
2024-04-11 09:30:00,103.45,103.56,102.29,102.29,28148.0,99.1996,99.3051,98.0873,98.0873,28148.0
2024-04-11 09:40:00,102.2,102.78,102.2,102.66,12900.0,98.001,98.5572,98.001,98.4421,12900.0
2024-04-11 09:50:00,102.67,102.76,102.54,102.72,9204.0,98.4517,98.538,98.327,98.4996,9204.0
2024-04-11 10:00:00,102.65,102.82,102.49,102.6,12760.0,98.4325,98.5955,98.2791,98.3846,12760.0
2024-04-11 10:10:00,102.58,102.69,102.19,102.2,18560.0,98.3654,98.4709,97.9914,98.001,18560.0
2024-04-11 10:20:00,102.23,102.5,102.05,102.05,13850.0,98.0298,98.2887,97.8572,97.8572,13850.0
2024-04-11 10:30:00,102.08,102.59,102.03,102.36,24243.0,97.8859,98.375,97.838,98.1544,24243.0
2024-04-11 10:40:00,102.4,102.74,102.31,102.39,37672.0,98.1928,98.5188,98.1065,98.1832,37672.0
2024-04-11 10:50:00,102.36,102.47,102.26,102.26,12349.0,98.1544,98.2599,98.0585,98.0585,12349.0
2024-04-11 11:00:00,102.26,102.47,102.18,102.2,11861.0,98.0585,98.2599,97.9818,98.001,11861.0
2024-04-11 11:10:00,102.13,102.39,102.12,102.27,9037.0,97.9339,98.1832,97.9243,98.0681,9037.0
2024-04-11 11:20:00,102.2,102.39,102.2,102.39,10209.0,98.001,98.1832,98.001,98.1832,10209.0
2024-04-11 11:30:00,102.37,102.48,102.33,102.4,7833.0,98.164,98.2695,98.1256,98.1928,7833.0
2024-04-11 11:40:00,102.43,102.6,102.39,102.55,7089.0,98.2215,98.3846,98.1832,98.3366,7089.0
2024-04-11 11:50:00,102.57,102.92,102.57,102.92,6853.0,98.3558,98.6914,98.3558,98.6914,6853.0
2024-04-11 12:00:00,102.92,102.99,102.75,102.79,15465.0,98.6914,98.7585,98.5284,98.5667,15465.0
2024-04-11 12:10:00,102.77,102.99,102.71,102.99,11744.0,98.5476,98.7585,98.49,98.7585,11744.0
2024-04-11 12:20:00,102.97,103.17,102.83,102.83,31525.0,98.7394,98.9311,98.6051,98.6051,31525.0
2024-04-11 12:30:00,102.81,102.88,102.74,102.85,10158.0,98.5859,98.6531,98.5188,98.6243,10158.0
2024-04-11 12:40:00,102.83,103.06,102.75,103.06,15617.0,98.6051,98.8257,98.5284,98.8257,15617.0
2024-04-11 12:50:00,103.07,103.07,102.82,102.87,10228.0,98.8352,98.8352,98.5955,98.6435,10228.0
2024-04-11 13:00:00,102.88,103.25,102.75,103.17,12433.0,98.6531,99.0078,98.5284,98.9311,12433.0
2024-04-11 13:10:00,103.16,103.4,103.12,103.37,23701.0,98.9215,99.1517,98.8832,99.1229,23701.0
2024-04-11 13:20:00,103.4,103.82,103.4,103.5,40539.0,99.1517,99.5544,99.1517,99.2476,40539.0
2024-04-11 13:30:00,103.45,103.56,103.37,103.49,21576.0,99.1996,99.3051,99.1229,99.238,21576.0
2024-04-11 13:40:00,103.5,103.67,103.4,103.56,12876.0,99.2476,99.4106,99.1517,99.3051,12876.0
2024-04-11 13:50:00,103.63,103.66,103.51,103.59,9344.0,99.3722,99.401,99.2572,99.3339,9344.0
2024-04-11 14:00:00,103.55,104.01,103.54,103.98,8643.0,99.2955,99.7366,99.2859,99.7079,8643.0
2024-04-11 14:10:00,103.89,103.93,103.71,103.85,7239.0,99.6216,99.6599,99.4489,99.5832,7239.0
2024-04-11 14:20:00,103.84,104.16,103.76,104.14,7814.0,99.5736,99.8805,99.4969,99.8613,7814.0
2024-04-11 14:30:00,104.13,104.43,104.12,104.42,46170.0,99.8517,100.1394,99.8421,100.1298,46170.0
2024-04-11 14:40:00,104.44,104.58,104.4,104.47,39902.0,100.149,100.2832,100.1106,100.1777,39902.0
2024-04-11 14:50:00,104.5,104.57,104.4,104.53,48656.0,100.2065,100.2736,100.1106,100.2353,48656.0
2024-04-11 15:00:00,104.55,104.91,104.55,104.69,30760.0,100.2544,100.5996,100.2544,100.3887,30760.0
2024-04-11 15:10:00,104.7,104.82,104.59,104.59,18379.0,100.3983,100.5133,100.2928,100.2928,18379.0
2024-04-11 15:20:00,104.58,104.76,104.51,104.74,21577.0,100.2832,100.4558,100.2161,100.4366,21577.0
2024-04-11 15:30:00,104.71,104.73,104.55,104.7,17935.0,100.4079,100.427,100.2544,100.3983,17935.0
2024-04-11 15:40:00,104.72,104.82,104.07,104.07,40009.0,100.4175,100.5133,99.7942,99.7942,40009.0
2024-04-11 15:50:00,104.06,104.38,103.97,104.32,158343.0,99.7846,100.0914,99.6983,100.0339,158343.0
2024-04-12 09:30:00,102.61,103.21,102.1,103.11,27195.0,98.3941,98.9695,97.9051,98.8736,27195.0
2024-04-12 09:40:00,102.99,103.76,102.98,103.45,12422.0,98.7585,99.4969,98.7489,99.1996,12422.0
2024-04-12 09:50:00,103.47,103.49,102.75,102.77,21158.0,99.2188,99.238,98.5284,98.5476,21158.0
2024-04-12 10:00:00,102.81,102.81,102.1,102.15,49862.0,98.5859,98.5859,97.9051,97.953,49862.0
2024-04-12 10:10:00,102.16,102.38,101.94,102.09,39874.0,97.9626,98.1736,97.7517,97.8955,39874.0
2024-04-12 10:20:00,102.08,102.41,102.02,102.31,11075.0,97.8859,98.2024,97.8284,98.1065,11075.0
2024-04-12 10:30:00,102.26,102.33,101.76,101.84,29717.0,98.0585,98.1256,97.5791,97.6558,29717.0
2024-04-12 10:40:00,101.81,101.93,101.76,101.82,13956.0,97.627,97.7421,97.5791,97.6366,13956.0
2024-04-12 10:50:00,101.8,102.07,101.77,101.93,13369.0,97.6174,97.8763,97.5887,97.7421,13369.0
2024-04-12 11:00:00,101.92,102.26,101.92,102.09,18509.0,97.7325,98.0585,97.7325,97.8955,18509.0
2024-04-12 11:10:00,102.08,102.24,101.98,102.23,8903.0,97.8859,98.0393,97.79,98.0298,8903.0
2024-04-12 11:20:00,102.29,102.32,102.16,102.32,13190.0,98.0873,98.1161,97.9626,98.1161,13190.0
2024-04-12 11:30:00,102.34,102.4,102.15,102.19,8551.0,98.1352,98.1928,97.953,97.9914,8551.0
2024-04-12 11:40:00,102.22,102.36,102.01,102.36,9476.0,98.0202,98.1544,97.8188,98.1544,9476.0
2024-04-12 11:50:00,102.36,102.36,102.12,102.12,10035.0,98.1544,98.1544,97.9243,97.9243,10035.0
2024-04-12 12:00:00,102.11,102.16,101.99,102.08,11157.0,97.9147,97.9626,97.7996,97.8859,11157.0
2024-04-12 12:10:00,102.09,102.11,101.85,101.87,9353.0,97.8955,97.9147,97.6654,97.6845,9353.0
2024-04-12 12:20:00,101.86,101.93,101.7,101.85,9271.0,97.675,97.7421,97.5215,97.6654,9271.0
2024-04-12 12:30:00,101.82,101.86,101.59,101.7,11196.0,97.6366,97.675,97.4161,97.5215,11196.0
2024-04-12 12:40:00,101.7,101.75,101.63,101.69,11635.0,97.5215,97.5695,97.4544,97.5119,11635.0
2024-04-12 12:50:00,101.71,101.85,101.71,101.8,9386.0,97.5311,97.6654,97.5311,97.6174,9386.0
2024-04-12 13:00:00,101.79,101.86,101.58,101.63,13600.0,97.6078,97.675,97.4065,97.4544,13600.0
2024-04-12 13:10:00,101.65,101.91,101.64,101.7,10615.0,97.4736,97.7229,97.464,97.5215,10615.0
2024-04-12 13:20:00,101.69,101.74,101.44,101.52,9602.0,97.5119,97.5599,97.2722,97.3489,9602.0
2024-04-12 13:30:00,101.49,101.61,101.42,101.56,8400.0,97.3202,97.4352,97.253,97.3873,8400.0
2024-04-12 13:40:00,101.59,101.88,101.59,101.82,12270.0,97.4161,97.6941,97.4161,97.6366,12270.0
2024-04-12 13:50:00,101.83,101.84,101.6,101.6,7907.0,97.6462,97.6558,97.4256,97.4256,7907.0
2024-04-12 14:00:00,101.59,101.85,101.4,101.81,15308.0,97.4161,97.6654,97.2339,97.627,15308.0
2024-04-12 14:10:00,101.8,102.0,101.77,101.92,8036.0,97.6174,97.8092,97.5887,97.7325,8036.0
2024-04-12 14:20:00,101.97,101.99,101.71,101.73,9601.0,97.7804,97.7996,97.5311,97.5503,9601.0
2024-04-12 14:30:00,101.64,101.83,101.58,101.7,14915.0,97.464,97.6462,97.4065,97.5215,14915.0
2024-04-12 14:40:00,101.71,101.89,101.66,101.75,8832.0,97.5311,97.7037,97.4832,97.5695,8832.0
2024-04-12 14:50:00,101.79,101.87,101.7,101.71,9210.0,97.6078,97.6845,97.5215,97.5311,9210.0
2024-04-12 15:00:00,101.68,101.75,101.49,101.51,17131.0,97.5024,97.5695,97.3202,97.3393,17131.0
2024-04-12 15:10:00,101.5,101.5,101.32,101.41,17824.0,97.3298,97.3298,97.1571,97.2434,17824.0
2024-04-12 15:20:00,101.42,101.47,101.21,101.22,30503.0,97.253,97.301,97.0517,97.0613,30503.0
2024-04-12 15:30:00,101.23,101.46,101.23,101.28,14841.0,97.0708,97.2914,97.0708,97.1188,14841.0
2024-04-12 15:40:00,101.29,102.1,101.28,102.07,40515.0,97.1284,97.9051,97.1188,97.8763,40515.0
2024-04-12 15:50:00,102.09,102.14,101.47,101.54,176636.0,97.8955,97.9435,97.301,97.3681,176636.0
2024-04-15 09:30:00,102.76,102.91,102.37,102.71,20500.0,98.538,98.6818,98.164,98.49,20500.0
2024-04-15 09:40:00,102.76,102.85,102.25,102.26,5546.0,98.538,98.6243,98.0489,98.0585,5546.0
2024-04-15 09:50:00,102.28,102.53,102.1,102.53,4424.0,98.0777,98.3174,97.9051,98.3174,4424.0
2024-04-15 10:00:00,102.38,102.38,101.69,101.69,12035.0,98.1736,98.1736,97.5119,97.5119,12035.0
2024-04-15 10:10:00,101.63,101.68,101.47,101.54,5076.0,97.4544,97.5024,97.301,97.3681,5076.0
2024-04-15 10:20:00,101.53,101.58,101.37,101.41,5604.0,97.3585,97.4065,97.2051,97.2434,5604.0
2024-04-15 10:30:00,101.36,101.67,101.29,101.55,7275.0,97.1955,97.4928,97.1284,97.3777,7275.0
2024-04-15 10:40:00,101.54,101.73,101.44,101.71,5160.0,97.3681,97.5503,97.2722,97.5311,5160.0
2024-04-15 10:50:00,101.71,101.71,101.46,101.56,6695.0,97.5311,97.5311,97.2914,97.3873,6695.0
2024-04-15 11:00:00,101.57,101.82,101.55,101.58,6726.0,97.3969,97.6366,97.3777,97.4065,6726.0
2024-04-15 11:10:00,101.69,101.69,101.12,101.16,22871.0,97.5119,97.5119,96.9654,97.0037,22871.0
2024-04-15 11:20:00,101.18,101.48,101.17,101.44,4428.0,97.0229,97.3106,97.0133,97.2722,4428.0
2024-04-15 11:30:00,101.47,101.73,101.47,101.67,13795.0,97.301,97.5503,97.301,97.4928,13795.0
2024-04-15 11:40:00,101.68,101.68,101.52,101.55,13593.0,97.5024,97.5024,97.3489,97.3777,13593.0
2024-04-15 11:50:00,101.53,101.72,101.48,101.58,16275.0,97.3585,97.5407,97.3106,97.4065,16275.0
2024-04-15 12:00:00,101.61,101.92,101.58,101.81,11308.0,97.4352,97.7325,97.4065,97.627,11308.0
2024-04-15 12:10:00,101.78,101.78,101.61,101.63,15882.0,97.5982,97.5982,97.4352,97.4544,15882.0
2024-04-15 12:20:00,101.64,101.76,101.23,101.33,15792.0,97.464,97.5791,97.0708,97.1667,15792.0
2024-04-15 12:30:00,101.31,101.44,101.23,101.33,9340.0,97.1476,97.2722,97.0708,97.1667,9340.0
2024-04-15 12:40:00,101.4,101.48,101.3,101.35,4337.0,97.2339,97.3106,97.138,97.1859,4337.0
2024-04-15 12:50:00,101.35,101.38,101.29,101.34,7121.0,97.1859,97.2147,97.1284,97.1763,7121.0
2024-04-15 13:00:00,101.34,101.42,101.25,101.38,8456.0,97.1763,97.253,97.09,97.2147,8456.0
2024-04-15 13:10:00,101.36,101.37,101.09,101.09,14207.0,97.1955,97.2051,96.9366,96.9366,14207.0
2024-04-15 13:20:00,101.09,101.09,100.41,100.41,27189.0,96.9366,96.9366,96.2845,96.2845,27189.0
2024-04-15 13:30:00,100.35,100.5,100.04,100.07,20291.0,96.227,96.3708,95.9297,95.9585,20291.0
2024-04-15 13:40:00,100.05,100.29,99.95,99.98,45503.0,95.9393,96.1695,95.8434,95.8722,45503.0
2024-04-15 13:50:00,100.01,100.21,99.88,100.13,21686.0,95.901,96.0928,95.7763,96.016,21686.0
2024-04-15 14:00:00,100.12,100.22,99.93,100.21,7091.0,96.0064,96.1023,95.8243,96.0928,7091.0
2024-04-15 14:10:00,100.17,100.34,100.07,100.32,9917.0,96.0544,96.2174,95.9585,96.1982,9917.0
2024-04-15 14:20:00,100.29,100.31,99.96,100.06,9332.0,96.1695,96.1886,95.853,95.9489,9332.0
2024-04-15 14:30:00,100.05,100.25,99.88,99.93,8773.0,95.9393,96.1311,95.7763,95.8243,8773.0
2024-04-15 14:40:00,99.9,99.94,99.66,99.71,13542.0,95.7955,95.8338,95.5653,95.6133,13542.0
2024-04-15 14:50:00,99.73,99.79,99.63,99.72,17868.0,95.6325,95.69,95.5366,95.6229,17868.0
2024-04-15 15:00:00,99.71,99.71,99.4,99.54,29137.0,95.6133,95.6133,95.316,95.4503,29137.0
2024-04-15 15:10:00,99.54,99.55,99.33,99.39,9203.0,95.4503,95.4599,95.2489,95.3064,9203.0
2024-04-15 15:20:00,99.39,99.64,99.37,99.37,15266.0,95.3064,95.5462,95.2873,95.2873,15266.0
2024-04-15 15:30:00,99.36,99.76,99.36,99.71,28334.0,95.2777,95.6612,95.2777,95.6133,28334.0
2024-04-15 15:40:00,99.73,100.01,99.51,100.01,42373.0,95.6325,95.901,95.4215,95.901,42373.0
2024-04-15 15:50:00,99.96,100.43,99.84,100.23,161865.0,95.853,96.3037,95.738,96.1119,161865.0
2024-04-16 09:30:00,100.62,100.73,100.19,100.19,30984.0,96.4859,96.5914,96.0736,96.0736,30984.0
2024-04-16 09:40:00,100.23,100.48,99.79,99.89,15973.0,96.1119,96.3517,95.69,95.7859,15973.0
2024-04-16 09:50:00,99.88,100.07,99.61,99.89,34140.0,95.7763,95.9585,95.5174,95.7859,34140.0
2024-04-16 10:00:00,99.93,99.93,99.45,99.5,14634.0,95.8243,95.8243,95.364,95.4119,14634.0
2024-04-16 10:10:00,99.43,100.26,99.39,100.26,17753.0,95.3448,96.1407,95.3064,96.1407,17753.0
2024-04-16 10:20:00,100.27,100.41,100.01,100.11,16678.0,96.1503,96.2845,95.901,95.9969,16678.0
2024-04-16 10:30:00,100.09,100.17,99.54,99.72,20758.0,95.9777,96.0544,95.4503,95.6229,20758.0
2024-04-16 10:40:00,99.69,100.07,99.69,100.0,11547.0,95.5941,95.9585,95.5941,95.8914,11547.0
2024-04-16 10:50:00,99.96,99.96,99.64,99.65,9427.0,95.853,95.853,95.5462,95.5558,9427.0
2024-04-16 11:00:00,99.65,99.94,99.6,99.76,11491.0,95.5558,95.8338,95.5078,95.6612,11491.0
2024-04-16 11:10:00,99.76,99.96,99.7,99.95,20943.0,95.6612,95.853,95.6037,95.8434,20943.0
2024-04-16 11:20:00,99.97,100.4,99.97,100.34,7949.0,95.8626,96.2749,95.8626,96.2174,7949.0
2024-04-16 11:30:00,100.27,100.27,100.07,100.17,6521.0,96.1503,96.1503,95.9585,96.0544,6521.0
2024-04-16 11:40:00,100.15,100.22,100.04,100.12,8098.0,96.0352,96.1023,95.9297,96.0064,8098.0
2024-04-16 11:50:00,100.13,100.35,100.11,100.15,7464.0,96.016,96.227,95.9969,96.0352,7464.0
2024-04-16 12:00:00,100.11,100.29,99.95,100.28,8132.0,95.9969,96.1695,95.8434,96.1599,8132.0
2024-04-16 12:10:00,100.31,100.31,100.06,100.26,4602.0,96.1886,96.1886,95.9489,96.1407,4602.0
2024-04-16 12:20:00,100.21,100.34,100.08,100.08,9350.0,96.0928,96.2174,95.9681,95.9681,9350.0
2024-04-16 12:30:00,100.11,100.15,99.79,99.79,4323.0,95.9969,96.0352,95.69,95.69,4323.0
2024-04-16 12:40:00,99.83,100.07,99.83,100.0,5575.0,95.7284,95.9585,95.7284,95.8914,5575.0
2024-04-16 12:50:00,99.99,100.16,99.85,99.96,7287.0,95.8818,96.0448,95.7475,95.853,7287.0
2024-04-16 13:00:00,100.02,100.14,99.85,100.03,12889.0,95.9106,96.0256,95.7475,95.9201,12889.0
2024-04-16 13:10:00,100.02,100.09,99.83,99.97,9923.0,95.9106,95.9777,95.7284,95.8626,9923.0
2024-04-16 13:20:00,99.99,99.99,99.74,99.74,8640.0,95.8818,95.8818,95.6421,95.6421,8640.0
2024-04-16 13:30:00,99.74,99.75,99.22,99.49,21422.0,95.6421,95.6517,95.1434,95.4023,21422.0
2024-04-16 13:40:00,99.66,99.84,99.34,99.35,7888.0,95.5653,95.738,95.2585,95.2681,7888.0
2024-04-16 13:50:00,99.33,99.61,99.21,99.5,16033.0,95.2489,95.5174,95.1338,95.4119,16033.0
2024-04-16 14:00:00,99.49,99.99,99.33,99.96,11996.0,95.4023,95.8818,95.2489,95.853,11996.0
2024-04-16 14:10:00,99.91,100.02,99.17,99.17,11212.0,95.8051,95.9106,95.0955,95.0955,11212.0
2024-04-16 14:20:00,99.21,99.31,98.97,99.11,18322.0,95.1338,95.2297,94.9037,95.0379,18322.0
2024-04-16 14:30:00,99.13,99.4,99.04,99.27,11883.0,95.0571,95.316,94.9708,95.1914,11883.0
2024-04-16 14:40:00,99.23,99.42,99.19,99.24,13027.0,95.153,95.3352,95.1147,95.1626,13027.0
2024-04-16 14:50:00,99.19,99.64,99.19,99.64,12068.0,95.1147,95.5462,95.1147,95.5462,12068.0
2024-04-16 15:00:00,99.64,99.64,99.37,99.49,18201.0,95.5462,95.5462,95.2873,95.4023,18201.0
2024-04-16 15:10:00,99.47,99.51,99.28,99.41,26479.0,95.3832,95.4215,95.201,95.3256,26479.0
2024-04-16 15:20:00,99.42,99.68,99.33,99.59,36412.0,95.3352,95.5845,95.2489,95.4982,36412.0
2024-04-16 15:30:00,99.55,99.59,99.11,99.31,33479.0,95.4599,95.4982,95.0379,95.2297,33479.0
2024-04-16 15:40:00,99.31,99.52,99.27,99.48,33307.0,95.2297,95.4311,95.1914,95.3927,33307.0
2024-04-16 15:50:00,99.47,99.47,98.95,98.99,197757.0,95.3832,95.3832,94.8845,94.9229,197757.0
2024-04-17 09:30:00,99.49,99.6,98.56,99.36,47629.0,95.4023,95.5078,94.5105,95.2777,47629.0
2024-04-17 09:40:00,99.41,99.49,99.08,99.18,15709.0,95.3256,95.4023,95.0092,95.1051,15709.0
2024-04-17 09:50:00,99.17,99.52,99.1,99.23,22226.0,95.0955,95.4311,95.0284,95.153,22226.0
2024-04-17 10:00:00,99.26,99.33,98.92,99.26,16105.0,95.1818,95.2489,94.8558,95.1818,16105.0
2024-04-17 10:10:00,99.26,99.26,98.83,99.07,35448.0,95.1818,95.1818,94.7695,94.9996,35448.0
2024-04-17 10:20:00,99.06,99.11,98.84,98.96,7661.0,94.99,95.0379,94.779,94.8941,7661.0
2024-04-17 10:30:00,99.03,99.05,98.83,98.98,22011.0,94.9612,94.9804,94.7695,94.9133,22011.0
2024-04-17 10:40:00,98.97,99.3,98.97,99.27,19042.0,94.9037,95.2201,94.9037,95.1914,19042.0
2024-04-17 10:50:00,99.28,99.32,98.92,99.28,13427.0,95.201,95.2393,94.8558,95.201,13427.0
2024-04-17 11:00:00,99.28,99.29,98.87,98.89,17559.0,95.201,95.2106,94.8078,94.827,17559.0
2024-04-17 11:10:00,98.91,99.0,98.81,98.89,9916.0,94.8462,94.9325,94.7503,94.827,9916.0
2024-04-17 11:20:00,98.93,98.98,98.82,98.85,10267.0,94.8653,94.9133,94.7599,94.7886,10267.0
2024-04-17 11:30:00,98.83,98.83,98.46,98.68,12336.0,94.7695,94.7695,94.4147,94.6256,12336.0
2024-04-17 11:40:00,98.7,98.78,98.51,98.51,10362.0,94.6448,94.7215,94.4626,94.4626,10362.0
2024-04-17 11:50:00,98.54,98.78,98.49,98.65,11547.0,94.4914,94.7215,94.4434,94.5968,11547.0
2024-04-17 12:00:00,98.64,98.64,98.12,98.23,19031.0,94.5873,94.5873,94.0886,94.1941,19031.0
2024-04-17 12:10:00,98.26,98.54,98.26,98.45,13586.0,94.2229,94.4914,94.2229,94.4051,13586.0
2024-04-17 12:20:00,98.46,98.65,98.31,98.38,11743.0,94.4147,94.5968,94.2708,94.3379,11743.0
2024-04-17 12:30:00,98.42,98.53,98.26,98.4,15602.0,94.3763,94.4818,94.2229,94.3571,15602.0
2024-04-17 12:40:00,98.44,98.55,98.19,98.43,9491.0,94.3955,94.501,94.1557,94.3859,9491.0
2024-04-17 12:50:00,98.42,98.46,98.16,98.28,10101.0,94.3763,94.4147,94.127,94.242,10101.0
2024-04-17 13:00:00,98.25,98.63,98.23,98.63,12905.0,94.2133,94.5777,94.1941,94.5777,12905.0
2024-04-17 13:10:00,98.6,98.73,98.43,98.73,12879.0,94.5489,94.6736,94.3859,94.6736,12879.0
2024-04-17 13:20:00,98.73,99.04,98.64,99.04,10387.0,94.6736,94.9708,94.5873,94.9708,10387.0
2024-04-17 13:30:00,99.01,99.26,99.01,99.21,12065.0,94.9421,95.1818,94.9421,95.1338,12065.0
2024-04-17 13:40:00,99.22,99.29,98.97,99.16,13393.0,95.1434,95.2106,94.9037,95.0859,13393.0
2024-04-17 13:50:00,99.15,99.28,98.98,99.25,13375.0,95.0763,95.201,94.9133,95.1722,13375.0
2024-04-17 14:00:00,99.25,99.28,99.12,99.23,11678.0,95.1722,95.201,95.0475,95.153,11678.0
2024-04-17 14:10:00,99.21,99.21,98.84,98.93,12097.0,95.1338,95.1338,94.779,94.8653,12097.0
2024-04-17 14:20:00,98.89,99.0,98.82,98.9,7956.0,94.827,94.9325,94.7599,94.8366,7956.0
2024-04-17 14:30:00,98.87,98.87,98.52,98.68,10600.0,94.8078,94.8078,94.4722,94.6256,10600.0
2024-04-17 14:40:00,98.7,99.42,98.7,99.12,15445.0,94.6448,95.3352,94.6448,95.0475,15445.0
2024-04-17 14:50:00,99.13,99.18,98.65,98.85,18264.0,95.0571,95.1051,94.5968,94.7886,18264.0
2024-04-17 15:00:00,98.75,98.77,98.53,98.53,11422.0,94.6927,94.7119,94.4818,94.4818,11422.0
2024-04-17 15:10:00,98.52,98.76,98.38,98.65,29731.0,94.4722,94.7023,94.3379,94.5968,29731.0
2024-04-17 15:20:00,98.66,98.68,98.4,98.42,11789.0,94.6064,94.6256,94.3571,94.3763,11789.0
2024-04-17 15:30:00,98.45,98.68,98.45,98.49,18771.0,94.4051,94.6256,94.4051,94.4434,18771.0
2024-04-17 15:40:00,98.48,99.02,98.41,98.91,53802.0,94.4338,94.9516,94.3667,94.8462,53802.0
2024-04-17 15:50:00,98.93,98.95,98.38,98.46,228217.0,94.8653,94.8845,94.3379,94.4147,228217.0
2024-04-18 09:30:00,97.74,98.07,97.17,97.61,32938.0,93.7242,94.0407,93.1777,93.5996,32938.0
2024-04-18 09:40:00,97.6,97.96,97.07,97.89,59167.0,93.59,93.9352,93.0818,93.8681,59167.0
2024-04-18 09:50:00,97.83,97.89,97.28,97.51,20438.0,93.8105,93.8681,93.2831,93.5037,20438.0
2024-04-18 10:00:00,97.51,97.57,97.04,97.43,33796.0,93.5037,93.5612,93.053,93.427,33796.0
2024-04-18 10:10:00,97.42,97.72,97.41,97.58,24677.0,93.4174,93.7051,93.4078,93.5708,24677.0
2024-04-18 10:20:00,97.54,98.06,97.43,97.95,40703.0,93.5325,94.0311,93.427,93.9256,40703.0
2024-04-18 10:30:00,97.98,98.26,97.91,98.06,20039.0,93.9544,94.2229,93.8872,94.0311,20039.0
2024-04-18 10:40:00,98.12,98.31,98.05,98.28,13904.0,94.0886,94.2708,94.0215,94.242,13904.0
2024-04-18 10:50:00,98.25,98.35,97.97,98.29,21835.0,94.2133,94.3092,93.9448,94.2516,21835.0
2024-04-18 11:00:00,98.31,98.31,98.03,98.25,16261.0,94.2708,94.2708,94.0023,94.2133,16261.0
2024-04-18 11:10:00,98.24,98.71,98.24,98.65,12839.0,94.2037,94.6544,94.2037,94.5968,12839.0
2024-04-18 11:20:00,98.66,98.98,98.65,98.73,21612.0,94.6064,94.9133,94.5968,94.6736,21612.0
2024-04-18 11:30:00,98.76,98.77,98.52,98.64,11234.0,94.7023,94.7119,94.4722,94.5873,11234.0
2024-04-18 11:40:00,98.62,98.62,98.31,98.34,5603.0,94.5681,94.5681,94.2708,94.2996,5603.0
2024-04-18 11:50:00,98.29,98.46,98.17,98.38,24893.0,94.2516,94.4147,94.1366,94.3379,24893.0
2024-04-18 12:00:00,98.42,98.64,98.29,98.38,10526.0,94.3763,94.5873,94.2516,94.3379,10526.0
2024-04-18 12:10:00,98.38,98.6,98.3,98.6,61242.0,94.3379,94.5489,94.2612,94.5489,61242.0
2024-04-18 12:20:00,98.6,98.61,98.43,98.51,14045.0,94.5489,94.5585,94.3859,94.4626,14045.0
2024-04-18 12:30:00,98.49,98.55,98.26,98.55,15443.0,94.4434,94.501,94.2229,94.501,15443.0
2024-04-18 12:40:00,98.55,98.56,98.26,98.26,17995.0,94.501,94.5105,94.2229,94.2229,17995.0
2024-04-18 12:50:00,98.25,98.42,98.2,98.37,15898.0,94.2133,94.3763,94.1653,94.3284,15898.0
2024-04-18 13:00:00,98.38,98.42,98.31,98.4,10173.0,94.3379,94.3763,94.2708,94.3571,10173.0
2024-04-18 13:10:00,98.38,98.38,97.91,98.01,8563.0,94.3379,94.3379,93.8872,93.9831,8563.0
2024-04-18 13:20:00,98.03,98.24,97.94,98.24,8793.0,94.0023,94.2037,93.916,94.2037,8793.0
2024-04-18 13:30:00,98.23,98.34,97.9,97.93,6627.0,94.1941,94.2996,93.8777,93.9064,6627.0
2024-04-18 13:40:00,97.91,98.1,97.77,98.04,7582.0,93.8872,94.0694,93.753,94.0119,7582.0
2024-04-18 13:50:00,98.02,98.02,97.79,97.9,9863.0,93.9927,93.9927,93.7722,93.8777,9863.0
2024-04-18 14:00:00,97.89,97.93,97.74,97.74,7673.0,93.8681,93.9064,93.7242,93.7242,7673.0
2024-04-18 14:10:00,97.74,97.92,97.64,97.84,12183.0,93.7242,93.8968,93.6283,93.8201,12183.0
2024-04-18 14:20:00,97.84,98.06,97.8,97.87,11746.0,93.8201,94.0311,93.7818,93.8489,11746.0
2024-04-18 14:30:00,97.89,97.9,97.53,97.84,19734.0,93.8681,93.8777,93.5229,93.8201,19734.0
2024-04-18 14:40:00,97.87,97.98,97.79,97.89,22310.0,93.8489,93.9544,93.7722,93.8681,22310.0
2024-04-18 14:50:00,97.9,97.9,97.68,97.7,7677.0,93.8777,93.8777,93.6667,93.6859,7677.0
2024-04-18 15:00:00,97.76,98.11,97.72,98.01,16073.0,93.7434,94.079,93.7051,93.9831,16073.0
2024-04-18 15:10:00,97.99,98.13,97.91,97.92,18685.0,93.964,94.0982,93.8872,93.8968,18685.0
2024-04-18 15:20:00,97.94,98.15,97.83,98.15,19456.0,93.916,94.1174,93.8105,94.1174,19456.0
2024-04-18 15:30:00,98.16,98.22,98.02,98.04,24213.0,94.127,94.1845,93.9927,94.0119,24213.0
2024-04-18 15:40:00,98.02,98.23,97.97,98.11,31995.0,93.9927,94.1941,93.9448,94.079,31995.0
2024-04-18 15:50:00,98.13,98.19,97.55,97.61,185438.0,94.0982,94.1557,93.542,93.5996,185438.0
2024-04-19 09:30:00,97.15,97.5,96.6,97.17,51391.0,93.1585,93.4941,92.6311,93.1777,51391.0
2024-04-19 09:40:00,97.19,97.81,97.19,97.47,11956.0,93.1968,93.7914,93.1968,93.4653,11956.0
2024-04-19 09:50:00,97.39,97.48,97.06,97.37,7989.0,93.3886,93.4749,93.0722,93.3694,7989.0
2024-04-19 10:00:00,97.42,97.47,97.15,97.29,5905.0,93.4174,93.4653,93.1585,93.2927,5905.0
2024-04-19 10:10:00,97.23,97.26,96.96,97.02,12767.0,93.2352,93.264,92.9763,93.0338,12767.0
2024-04-19 10:20:00,96.96,97.3,96.91,97.3,19801.0,92.9763,93.3023,92.9283,93.3023,19801.0
2024-04-19 10:30:00,97.3,97.38,96.97,97.06,14151.0,93.3023,93.379,92.9859,93.0722,14151.0
2024-04-19 10:40:00,97.09,97.42,97.06,97.33,7961.0,93.1009,93.4174,93.0722,93.3311,7961.0
2024-04-19 10:50:00,97.35,97.5,97.2,97.25,24664.0,93.3503,93.4941,93.2064,93.2544,24664.0
2024-04-19 11:00:00,97.19,97.36,97.12,97.34,7662.0,93.1968,93.3598,93.1297,93.3407,7662.0
2024-04-19 11:10:00,97.35,97.42,97.12,97.12,40563.0,93.3503,93.4174,93.1297,93.1297,40563.0
2024-04-19 11:20:00,97.12,97.16,96.97,97.15,10805.0,93.1297,93.1681,92.9859,93.1585,10805.0
2024-04-19 11:30:00,97.18,97.46,97.17,97.46,82390.0,93.1872,93.4557,93.1777,93.4557,82390.0
2024-04-19 11:40:00,97.47,97.5,97.22,97.28,22288.0,93.4653,93.4941,93.2256,93.2831,22288.0
2024-04-19 11:50:00,97.29,97.42,97.13,97.23,19414.0,93.2927,93.4174,93.1393,93.2352,19414.0
2024-04-19 12:00:00,97.23,97.42,97.01,97.03,14099.0,93.2352,93.4174,93.0242,93.0434,14099.0
2024-04-19 12:10:00,97.05,97.05,96.62,96.84,46325.0,93.0626,93.0626,92.6503,92.8612,46325.0
2024-04-19 12:20:00,96.8,96.96,96.72,96.82,20129.0,92.8229,92.9763,92.7461,92.842,20129.0
2024-04-19 12:30:00,96.82,96.98,96.82,96.87,15797.0,92.842,92.9955,92.842,92.89,15797.0
2024-04-19 12:40:00,96.85,97.12,96.79,97.03,10345.0,92.8708,93.1297,92.8133,93.0434,10345.0
2024-04-19 12:50:00,97.08,97.14,96.95,97.06,12508.0,93.0914,93.1489,92.9667,93.0722,12508.0
2024-04-19 13:00:00,97.01,97.16,97.0,97.04,6776.0,93.0242,93.1681,93.0146,93.053,6776.0
2024-04-19 13:10:00,97.01,97.06,96.87,97.06,9627.0,93.0242,93.0722,92.89,93.0722,9627.0
2024-04-19 13:20:00,97.1,97.11,96.77,96.84,14817.0,93.1105,93.1201,92.7941,92.8612,14817.0
2024-04-19 13:30:00,96.83,96.95,96.76,96.78,14111.0,92.8516,92.9667,92.7845,92.8037,14111.0
2024-04-19 13:40:00,96.81,96.92,96.68,96.89,12719.0,92.8324,92.9379,92.7078,92.9092,12719.0
2024-04-19 13:50:00,96.94,97.05,96.75,96.8,9256.0,92.9571,93.0626,92.7749,92.8229,9256.0
2024-04-19 14:00:00,96.76,96.76,96.5,96.61,11957.0,92.7845,92.7845,92.5352,92.6407,11957.0
2024-04-19 14:10:00,96.63,96.79,96.54,96.77,13406.0,92.6598,92.8133,92.5735,92.7941,13406.0
2024-04-19 14:20:00,96.77,96.82,96.6,96.61,48519.0,92.7941,92.842,92.6311,92.6407,48519.0
2024-04-19 14:30:00,96.57,96.63,96.04,96.07,22292.0,92.6023,92.6598,92.0941,92.1228,22292.0
2024-04-19 14:40:00,96.05,96.22,95.78,95.97,39321.0,92.1037,92.2667,91.8448,92.027,39321.0
2024-04-19 14:50:00,95.98,96.3,95.88,96.1,19037.0,92.0365,92.3434,91.9407,92.1516,19037.0
2024-04-19 15:00:00,96.11,96.11,95.65,95.8,28406.0,92.1612,92.1612,91.7201,91.8639,28406.0
2024-04-19 15:10:00,95.83,96.15,95.76,96.11,27123.0,91.8927,92.1996,91.8256,92.1612,27123.0
2024-04-19 15:20:00,96.1,96.19,95.96,96.1,29977.0,92.1516,92.2379,92.0174,92.1516,29977.0
2024-04-19 15:30:00,96.1,96.15,95.75,96.05,36748.0,92.1516,92.1996,91.816,92.1037,36748.0
2024-04-19 15:40:00,96.05,96.43,95.93,96.43,56053.0,92.1037,92.4681,91.9886,92.4681,56053.0
2024-04-19 15:50:00,96.41,96.57,96.02,96.07,360490.0,92.4489,92.6023,92.0749,92.1228,360490.0
2024-04-22 09:30:00,96.7,96.84,95.82,96.49,49503.0,92.727,92.8612,91.8831,92.5256,49503.0
2024-04-22 09:40:00,96.48,96.8,96.39,96.73,25179.0,92.516,92.8229,92.4297,92.7557,25179.0
2024-04-22 09:50:00,96.73,97.11,96.67,96.67,49401.0,92.7557,93.1201,92.6982,92.6982,49401.0
2024-04-22 10:00:00,96.7,97.12,96.68,97.01,29091.0,92.727,93.1297,92.7078,93.0242,29091.0
2024-04-22 10:10:00,97.07,97.31,97.03,97.2,21078.0,93.0818,93.3119,93.0434,93.2064,21078.0
2024-04-22 10:20:00,97.21,97.3,96.91,96.91,14792.0,93.216,93.3023,92.9283,92.9283,14792.0
2024-04-22 10:30:00,96.87,97.01,96.72,97.01,12258.0,92.89,93.0242,92.7461,93.0242,12258.0
2024-04-22 10:40:00,96.97,97.13,96.9,96.93,18380.0,92.9859,93.1393,92.9187,92.9475,18380.0
2024-04-22 10:50:00,96.9,96.93,96.56,96.76,19431.0,92.9187,92.9475,92.5927,92.7845,19431.0
2024-04-22 11:00:00,96.75,96.83,96.64,96.65,8652.0,92.7749,92.8516,92.6694,92.679,8652.0
2024-04-22 11:10:00,96.62,96.65,96.46,96.63,16288.0,92.6503,92.679,92.4968,92.6598,16288.0
2024-04-22 11:20:00,96.63,96.7,96.34,96.69,17983.0,92.6598,92.727,92.3818,92.7174,17983.0
2024-04-22 11:30:00,96.72,96.87,96.72,96.84,5291.0,92.7461,92.89,92.7461,92.8612,5291.0
2024-04-22 11:40:00,96.82,96.85,96.51,96.66,13489.0,92.842,92.8708,92.5448,92.6886,13489.0
2024-04-22 11:50:00,96.62,96.7,96.57,96.62,9647.0,92.6503,92.727,92.6023,92.6503,9647.0
2024-04-22 12:00:00,96.69,97.05,96.68,97.04,6008.0,92.7174,93.0626,92.7078,93.053,6008.0
2024-04-22 12:10:00,97.11,97.42,97.11,97.33,7552.0,93.1201,93.4174,93.1201,93.3311,7552.0
2024-04-22 12:20:00,97.33,97.46,97.27,97.31,8474.0,93.3311,93.4557,93.2735,93.3119,8474.0
2024-04-22 12:30:00,97.32,97.35,97.19,97.25,5412.0,93.3215,93.3503,93.1968,93.2544,5412.0
2024-04-22 12:40:00,97.26,97.33,97.21,97.25,7184.0,93.264,93.3311,93.216,93.2544,7184.0
2024-04-22 12:50:00,97.29,97.29,97.15,97.29,6697.0,93.2927,93.2927,93.1585,93.2927,6697.0
2024-04-22 13:00:00,97.29,97.65,97.22,97.55,8440.0,93.2927,93.6379,93.2256,93.542,8440.0
2024-04-22 13:10:00,97.55,97.59,97.52,97.59,6781.0,93.542,93.5804,93.5133,93.5804,6781.0
2024-04-22 13:20:00,97.61,97.86,97.53,97.85,11587.0,93.5996,93.8393,93.5229,93.8297,11587.0
2024-04-22 13:30:00,97.86,98.07,97.83,98.05,19095.0,93.8393,94.0407,93.8105,94.0215,19095.0
2024-04-22 13:40:00,98.02,98.2,97.97,98.17,49156.0,93.9927,94.1653,93.9448,94.1366,49156.0
2024-04-22 13:50:00,98.16,98.66,98.13,98.43,17791.0,94.127,94.6064,94.0982,94.3859,17791.0
2024-04-22 14:00:00,98.41,98.46,98.25,98.32,9483.0,94.3667,94.4147,94.2133,94.2804,9483.0
2024-04-22 14:10:00,98.35,98.64,98.35,98.62,10001.0,94.3092,94.5873,94.3092,94.5681,10001.0
2024-04-22 14:20:00,98.62,98.64,98.41,98.48,8055.0,94.5681,94.5873,94.3667,94.4338,8055.0
2024-04-22 14:30:00,98.49,98.74,98.48,98.57,8725.0,94.4434,94.6831,94.4338,94.5201,8725.0
2024-04-22 14:40:00,98.59,98.61,98.37,98.41,14643.0,94.5393,94.5585,94.3284,94.3667,14643.0
2024-04-22 14:50:00,98.41,98.47,98.32,98.43,11255.0,94.3667,94.4242,94.2804,94.3859,11255.0
2024-04-22 15:00:00,98.4,98.5,98.27,98.45,26025.0,94.3571,94.453,94.2325,94.4051,26025.0
2024-04-22 15:10:00,98.47,98.49,98.2,98.2,10299.0,94.4242,94.4434,94.1653,94.1653,10299.0
2024-04-22 15:20:00,98.17,98.3,98.03,98.28,13748.0,94.1366,94.2612,94.0023,94.242,13748.0
2024-04-22 15:30:00,98.29,98.35,98.01,98.02,14319.0,94.2516,94.3092,93.9831,93.9927,14319.0
2024-04-22 15:40:00,98.05,98.22,97.98,98.18,17372.0,94.0215,94.1845,93.9544,94.1462,17372.0
2024-04-22 15:50:00,98.2,98.21,97.75,98.13,185013.0,94.1653,94.1749,93.7338,94.0982,185013.0
2024-04-23 09:30:00,97.91,98.34,97.61,98.06,51720.0,93.8872,94.2996,93.5996,94.0311,51720.0
2024-04-23 09:40:00,98.09,99.0,98.03,98.96,36644.0,94.0599,94.9325,94.0023,94.8941,36644.0
2024-04-23 09:50:00,98.96,99.51,98.91,99.37,13815.0,94.8941,95.4215,94.8462,95.2873,13815.0
2024-04-23 10:00:00,99.37,99.38,98.87,99.12,40528.0,95.2873,95.2969,94.8078,95.0475,40528.0
2024-04-23 10:10:00,99.06,99.28,99.01,99.24,31783.0,94.99,95.201,94.9421,95.1626,31783.0
2024-04-23 10:20:00,99.25,99.54,99.12,99.41,39758.0,95.1722,95.4503,95.0475,95.3256,39758.0
2024-04-23 10:30:00,99.44,99.61,99.18,99.32,30813.0,95.3544,95.5174,95.1051,95.2393,30813.0
2024-04-23 10:40:00,99.28,99.32,99.04,99.18,12805.0,95.201,95.2393,94.9708,95.1051,12805.0
2024-04-23 10:50:00,99.18,99.3,98.99,99.22,11326.0,95.1051,95.2201,94.9229,95.1434,11326.0
2024-04-23 11:00:00,99.29,99.32,98.89,98.95,11262.0,95.2106,95.2393,94.827,94.8845,11262.0
2024-04-23 11:10:00,98.98,99.17,98.97,99.11,8079.0,94.9133,95.0955,94.9037,95.0379,8079.0
2024-04-23 11:20:00,99.15,99.3,99.05,99.08,22396.0,95.0763,95.2201,94.9804,95.0092,22396.0
2024-04-23 11:30:00,99.06,99.2,98.85,99.19,22940.0,94.99,95.1242,94.7886,95.1147,22940.0
2024-04-23 11:40:00,99.25,99.29,99.11,99.18,9394.0,95.1722,95.2106,95.0379,95.1051,9394.0
2024-04-23 11:50:00,99.25,99.42,99.2,99.38,5437.0,95.1722,95.3352,95.1242,95.2969,5437.0
2024-04-23 12:00:00,99.37,99.73,99.37,99.63,10478.0,95.2873,95.6325,95.2873,95.5366,10478.0
2024-04-23 12:10:00,99.6,99.6,99.38,99.45,5045.0,95.5078,95.5078,95.2969,95.364,5045.0
2024-04-23 12:20:00,99.43,99.64,99.43,99.63,5577.0,95.3448,95.5462,95.3448,95.5366,5577.0
2024-04-23 12:30:00,99.65,99.68,99.52,99.6,9294.0,95.5558,95.5845,95.4311,95.5078,9294.0
2024-04-23 12:40:00,99.57,99.61,99.4,99.43,8036.0,95.479,95.5174,95.316,95.3448,8036.0
2024-04-23 12:50:00,99.42,99.44,99.28,99.36,8749.0,95.3352,95.3544,95.201,95.2777,8749.0
2024-04-23 13:00:00,99.33,99.4,99.27,99.35,6207.0,95.2489,95.316,95.1914,95.2681,6207.0
2024-04-23 13:10:00,99.35,99.37,99.17,99.2,9433.0,95.2681,95.2873,95.0955,95.1242,9433.0
2024-04-23 13:20:00,99.21,99.27,99.12,99.27,15543.0,95.1338,95.1914,95.0475,95.1914,15543.0
2024-04-23 13:30:00,99.23,99.5,99.18,99.5,16895.0,95.153,95.4119,95.1051,95.4119,16895.0
2024-04-23 13:40:00,99.54,99.55,99.44,99.51,6702.0,95.4503,95.4599,95.3544,95.4215,6702.0
2024-04-23 13:50:00,99.52,99.61,99.47,99.57,11806.0,95.4311,95.5174,95.3832,95.479,11806.0
2024-04-23 14:00:00,99.58,99.65,99.51,99.59,11607.0,95.4886,95.5558,95.4215,95.4982,11607.0
2024-04-23 14:10:00,99.6,99.7,99.53,99.59,8292.0,95.5078,95.6037,95.4407,95.4982,8292.0
2024-04-23 14:20:00,99.58,99.78,99.52,99.76,6998.0,95.4886,95.6804,95.4311,95.6612,6998.0
2024-04-23 14:30:00,99.79,99.94,99.65,99.87,11834.0,95.69,95.8338,95.5558,95.7667,11834.0
2024-04-23 14:40:00,99.9,99.96,99.82,99.82,9004.0,95.7955,95.853,95.7188,95.7188,9004.0
2024-04-23 14:50:00,99.81,99.93,99.7,99.92,16225.0,95.7092,95.8243,95.6037,95.8147,16225.0
2024-04-23 15:00:00,99.9,99.93,99.64,99.72,18228.0,95.7955,95.8243,95.5462,95.6229,18228.0
2024-04-23 15:10:00,99.72,99.81,99.67,99.69,9797.0,95.6229,95.7092,95.5749,95.5941,9797.0
2024-04-23 15:20:00,99.69,99.73,99.55,99.64,11312.0,95.5941,95.6325,95.4599,95.5462,11312.0
2024-04-23 15:30:00,99.62,99.74,99.57,99.68,14114.0,95.527,95.6421,95.479,95.5845,14114.0
2024-04-23 15:40:00,99.71,99.71,99.49,99.56,14894.0,95.6133,95.6133,95.4023,95.4695,14894.0
2024-04-23 15:50:00,99.54,99.55,99.15,99.3,160252.0,95.4503,95.4599,95.0763,95.2201,160252.0
2024-04-24 09:30:00,101.84,102.37,101.34,102.2,47228.0,97.6558,98.164,97.1763,98.001,47228.0
2024-04-24 09:40:00,102.13,102.31,101.96,102.31,25677.0,97.9339,98.1065,97.7709,98.1065,25677.0
2024-04-24 09:50:00,102.31,102.37,102.01,102.2,19535.0,98.1065,98.164,97.8188,98.001,19535.0
2024-04-24 10:00:00,102.09,102.64,101.84,102.47,61549.0,97.8955,98.4229,97.6558,98.2599,61549.0
2024-04-24 10:10:00,102.55,102.55,101.94,102.14,36577.0,98.3366,98.3366,97.7517,97.9435,36577.0
2024-04-24 10:20:00,102.12,102.28,101.95,102.0,10474.0,97.9243,98.0777,97.7613,97.8092,10474.0
2024-04-24 10:30:00,101.99,102.03,101.81,101.92,11783.0,97.7996,97.838,97.627,97.7325,11783.0
2024-04-24 10:40:00,101.88,101.88,101.38,101.6,10769.0,97.6941,97.6941,97.2147,97.4256,10769.0
2024-04-24 10:50:00,101.63,101.66,101.13,101.31,19121.0,97.4544,97.4832,96.975,97.1476,19121.0
2024-04-24 11:00:00,101.34,101.36,101.06,101.23,28783.0,97.1763,97.1955,96.9078,97.0708,28783.0
2024-04-24 11:10:00,101.15,101.15,100.9,100.99,8320.0,96.9941,96.9941,96.7544,96.8407,8320.0
2024-04-24 11:20:00,100.96,101.01,100.73,100.94,24297.0,96.8119,96.8599,96.5914,96.7928,24297.0
2024-04-24 11:30:00,100.94,101.2,100.93,101.19,7285.0,96.7928,97.0421,96.7832,97.0325,7285.0
2024-04-24 11:40:00,101.29,101.31,100.91,101.0,7650.0,97.1284,97.1476,96.764,96.8503,7650.0
2024-04-24 11:50:00,100.97,101.0,100.76,100.81,6484.0,96.8215,96.8503,96.6202,96.6681,6484.0
2024-04-24 12:00:00,100.84,100.95,100.74,100.74,5564.0,96.6969,96.8023,96.601,96.601,5564.0
2024-04-24 12:10:00,100.78,100.78,100.35,100.48,18117.0,96.6393,96.6393,96.227,96.3517,18117.0
2024-04-24 12:20:00,100.44,100.7,100.44,100.7,5901.0,96.3133,96.5626,96.3133,96.5626,5901.0
2024-04-24 12:30:00,100.63,100.76,100.48,100.76,5599.0,96.4955,96.6202,96.3517,96.6202,5599.0
2024-04-24 12:40:00,100.73,100.74,100.63,100.74,4620.0,96.5914,96.601,96.4955,96.601,4620.0
2024-04-24 12:50:00,100.72,100.99,100.72,100.99,12045.0,96.5818,96.8407,96.5818,96.8407,12045.0
2024-04-24 13:00:00,100.9,101.11,100.86,101.03,7001.0,96.7544,96.9558,96.716,96.8791,7001.0
2024-04-24 13:10:00,101.02,101.21,100.99,101.13,4020.0,96.8695,97.0517,96.8407,96.975,4020.0
2024-04-24 13:20:00,101.14,101.36,101.09,101.26,3420.0,96.9845,97.1955,96.9366,97.0996,3420.0
2024-04-24 13:30:00,101.24,101.34,101.18,101.22,6443.0,97.0804,97.1763,97.0229,97.0613,6443.0
2024-04-24 13:40:00,101.26,101.56,101.23,101.5,4348.0,97.0996,97.3873,97.0708,97.3298,4348.0
2024-04-24 13:50:00,101.47,101.53,101.35,101.44,5738.0,97.301,97.3585,97.1859,97.2722,5738.0
2024-04-24 14:00:00,101.43,101.43,101.11,101.23,4266.0,97.2626,97.2626,96.9558,97.0708,4266.0
2024-04-24 14:10:00,101.23,101.25,100.65,100.65,7027.0,97.0708,97.09,96.5147,96.5147,7027.0
2024-04-24 14:20:00,100.66,100.76,100.64,100.67,5923.0,96.5243,96.6202,96.5051,96.5339,5923.0
2024-04-24 14:30:00,100.68,100.7,100.49,100.65,4413.0,96.5434,96.5626,96.3612,96.5147,4413.0
2024-04-24 14:40:00,100.65,100.66,100.57,100.58,4042.0,96.5147,96.5243,96.438,96.4475,4042.0
2024-04-24 14:50:00,100.56,100.65,100.44,100.45,16931.0,96.4284,96.5147,96.3133,96.3229,16931.0
2024-04-24 15:00:00,100.41,100.7,100.41,100.7,4069.0,96.2845,96.5626,96.2845,96.5626,4069.0
2024-04-24 15:10:00,100.7,100.81,100.62,100.79,9688.0,96.5626,96.6681,96.4859,96.6489,9688.0
2024-04-24 15:20:00,100.79,101.07,100.79,100.97,6221.0,96.6489,96.9174,96.6489,96.8215,6221.0
2024-04-24 15:30:00,100.94,101.08,100.88,101.08,8839.0,96.7928,96.927,96.7352,96.927,8839.0
2024-04-24 15:40:00,101.09,101.31,101.09,101.25,13194.0,96.9366,97.1476,96.9366,97.09,13194.0
2024-04-24 15:50:00,101.21,101.37,101.02,101.19,143999.0,97.0517,97.2051,96.8695,97.0325,143999.0
2024-04-25 09:30:00,100.83,101.7,100.3,101.5,51047.0,96.6873,97.5215,96.1791,97.3298,51047.0
2024-04-25 09:40:00,101.49,102.12,101.4,101.9,40565.0,97.3202,97.9243,97.2339,97.7133,40565.0
2024-04-25 09:50:00,101.89,102.33,101.66,102.24,54582.0,97.7037,98.1256,97.4832,98.0393,54582.0
2024-04-25 10:00:00,102.27,102.67,101.85,102.62,18206.0,98.0681,98.4517,97.6654,98.4037,18206.0
2024-04-25 10:10:00,102.61,103.03,102.56,102.99,40404.0,98.3941,98.7969,98.3462,98.7585,40404.0
2024-04-25 10:20:00,103.03,103.38,102.86,102.86,45842.0,98.7969,99.1325,98.6339,98.6339,45842.0
2024-04-25 10:30:00,102.94,103.02,102.65,102.67,9528.0,98.7106,98.7873,98.4325,98.4517,9528.0
2024-04-25 10:40:00,102.67,102.69,102.3,102.31,11597.0,98.4517,98.4709,98.0969,98.1065,11597.0
2024-04-25 10:50:00,102.28,102.29,101.85,102.02,25298.0,98.0777,98.0873,97.6654,97.8284,25298.0
2024-04-25 11:00:00,102.04,102.18,101.92,101.95,16428.0,97.8476,97.9818,97.7325,97.7613,16428.0
2024-04-25 11:10:00,101.98,102.01,101.71,101.82,15477.0,97.79,97.8188,97.5311,97.6366,15477.0
2024-04-25 11:20:00,101.82,102.14,101.77,102.14,7781.0,97.6366,97.9435,97.5887,97.9435,7781.0
2024-04-25 11:30:00,102.12,102.12,101.53,101.56,9678.0,97.9243,97.9243,97.3585,97.3873,9678.0
2024-04-25 11:40:00,101.56,101.56,101.25,101.3,8336.0,97.3873,97.3873,97.09,97.138,8336.0
2024-04-25 11:50:00,101.34,101.79,101.26,101.79,10863.0,97.1763,97.6078,97.0996,97.6078,10863.0
2024-04-25 12:00:00,101.71,101.74,101.54,101.68,6716.0,97.5311,97.5599,97.3681,97.5024,6716.0
2024-04-25 12:10:00,101.69,101.83,101.66,101.72,4632.0,97.5119,97.6462,97.4832,97.5407,4632.0
2024-04-25 12:20:00,101.75,101.84,101.72,101.81,4847.0,97.5695,97.6558,97.5407,97.627,4847.0
2024-04-25 12:30:00,101.81,101.81,101.68,101.78,3412.0,97.627,97.627,97.5024,97.5982,3412.0
2024-04-25 12:40:00,101.8,101.8,101.67,101.78,4874.0,97.6174,97.6174,97.4928,97.5982,4874.0
2024-04-25 12:50:00,101.81,102.17,101.76,102.17,5134.0,97.627,97.9722,97.5791,97.9722,5134.0
2024-04-25 13:00:00,102.16,102.35,102.05,102.29,13411.0,97.9626,98.1448,97.8572,98.0873,13411.0
2024-04-25 13:10:00,102.29,102.45,102.26,102.35,8075.0,98.0873,98.2407,98.0585,98.1448,8075.0
2024-04-25 13:20:00,102.35,102.4,102.19,102.3,5469.0,98.1448,98.1928,97.9914,98.0969,5469.0
2024-04-25 13:30:00,102.36,102.69,102.32,102.69,4713.0,98.1544,98.4709,98.1161,98.4709,4713.0
2024-04-25 13:40:00,102.65,102.92,102.51,102.81,25778.0,98.4325,98.6914,98.2983,98.5859,25778.0
2024-04-25 13:50:00,102.79,103.18,102.79,103.14,20317.0,98.5667,98.9407,98.5667,98.9024,20317.0
2024-04-25 14:00:00,103.15,103.23,102.82,103.21,34907.0,98.912,98.9887,98.5955,98.9695,34907.0
2024-04-25 14:10:00,103.2,103.31,103.14,103.24,16453.0,98.9599,99.0654,98.9024,98.9983,16453.0
2024-04-25 14:20:00,103.22,103.26,102.76,102.77,7712.0,98.9791,99.0174,98.538,98.5476,7712.0
2024-04-25 14:30:00,102.76,103.06,102.74,102.89,9210.0,98.538,98.8257,98.5188,98.6626,9210.0
2024-04-25 14:40:00,102.87,102.87,102.59,102.64,14543.0,98.6435,98.6435,98.375,98.4229,14543.0
2024-04-25 14:50:00,102.65,102.9,102.54,102.9,9793.0,98.4325,98.6722,98.327,98.6722,9793.0
2024-04-25 15:00:00,102.89,103.18,102.88,103.0,13960.0,98.6626,98.9407,98.6531,98.7681,13960.0
2024-04-25 15:10:00,102.98,103.29,102.96,103.29,13691.0,98.7489,99.0462,98.7298,99.0462,13691.0
2024-04-25 15:20:00,103.3,103.56,103.3,103.42,17992.0,99.0558,99.3051,99.0558,99.1709,17992.0
2024-04-25 15:30:00,103.42,103.42,103.15,103.25,21143.0,99.1709,99.1709,98.912,99.0078,21143.0
2024-04-25 15:40:00,103.25,103.25,102.63,102.66,30194.0,99.0078,99.0078,98.4133,98.4421,30194.0
2024-04-25 15:50:00,102.61,103.2,102.58,103.05,207161.0,98.3941,98.9599,98.3654,98.8161,207161.0
2024-04-26 09:30:00,102.56,103.73,102.56,103.45,19933.0,98.3462,99.4681,98.3462,99.1996,19933.0
2024-04-26 09:40:00,103.6,104.01,103.43,103.96,10757.0,99.3435,99.7366,99.1805,99.6887,10757.0
2024-04-26 09:50:00,104.09,104.67,104.07,104.55,13987.0,99.8133,100.3695,99.7942,100.2544,13987.0
2024-04-26 10:00:00,104.47,104.52,103.86,104.14,27348.0,100.1777,100.2257,99.5928,99.8613,27348.0
2024-04-26 10:10:00,104.14,104.46,104.14,104.46,14351.0,99.8613,100.1681,99.8613,100.1681,14351.0
2024-04-26 10:20:00,104.53,104.56,104.19,104.25,15412.0,100.2353,100.264,99.9092,99.9668,15412.0
2024-04-26 10:30:00,104.27,104.59,104.21,104.46,21163.0,99.9859,100.2928,99.9284,100.1681,21163.0
2024-04-26 10:40:00,104.51,104.56,104.33,104.53,7900.0,100.2161,100.264,100.0435,100.2353,7900.0
2024-04-26 10:50:00,104.47,104.59,104.33,104.44,5609.0,100.1777,100.2928,100.0435,100.149,5609.0
2024-04-26 11:00:00,104.44,104.68,104.39,104.44,7451.0,100.149,100.3791,100.101,100.149,7451.0
2024-04-26 11:10:00,104.43,104.46,104.17,104.4,8404.0,100.1394,100.1681,99.8901,100.1106,8404.0
2024-04-26 11:20:00,104.46,104.46,104.2,104.25,17290.0,100.1681,100.1681,99.9188,99.9668,17290.0
2024-04-26 11:30:00,104.27,104.33,104.12,104.21,12759.0,99.9859,100.0435,99.8421,99.9284,12759.0
2024-04-26 11:40:00,104.18,104.33,104.17,104.27,14975.0,99.8996,100.0435,99.8901,99.9859,14975.0
2024-04-26 11:50:00,104.31,104.4,104.14,104.27,20810.0,100.0243,100.1106,99.8613,99.9859,20810.0
2024-04-26 12:00:00,104.29,104.29,104.08,104.08,5645.0,100.0051,100.0051,99.8037,99.8037,5645.0
2024-04-26 12:10:00,104.1,104.15,104.03,104.09,34850.0,99.8229,99.8709,99.7558,99.8133,34850.0
2024-04-26 12:20:00,104.09,104.11,103.9,104.06,9541.0,99.8133,99.8325,99.6311,99.7846,9541.0
2024-04-26 12:30:00,104.07,104.15,104.0,104.15,10646.0,99.7942,99.8709,99.727,99.8709,10646.0
2024-04-26 12:40:00,104.13,104.38,104.12,104.35,5500.0,99.8517,100.0914,99.8421,100.0627,5500.0
2024-04-26 12:50:00,104.36,104.49,104.3,104.48,4486.0,100.0722,100.1969,100.0147,100.1873,4486.0
2024-04-26 13:00:00,104.5,104.53,104.32,104.4,8597.0,100.2065,100.2353,100.0339,100.1106,8597.0
2024-04-26 13:10:00,104.41,104.57,104.41,104.57,4645.0,100.1202,100.2736,100.1202,100.2736,4645.0
2024-04-26 13:20:00,104.61,104.79,104.54,104.67,5633.0,100.312,100.4846,100.2448,100.3695,5633.0
2024-04-26 13:30:00,104.71,104.71,104.54,104.56,6187.0,100.4079,100.4079,100.2448,100.264,6187.0
2024-04-26 13:40:00,104.53,104.53,104.4,104.45,10964.0,100.2353,100.2353,100.1106,100.1585,10964.0
2024-04-26 13:50:00,104.41,104.41,104.28,104.33,5960.0,100.1202,100.1202,99.9955,100.0435,5960.0
2024-04-26 14:00:00,104.35,104.52,104.29,104.52,5342.0,100.0627,100.2257,100.0051,100.2257,5342.0
2024-04-26 14:10:00,104.5,104.57,104.32,104.35,5748.0,100.2065,100.2736,100.0339,100.0627,5748.0
2024-04-26 14:20:00,104.34,104.5,104.31,104.48,5343.0,100.0531,100.2065,100.0243,100.1873,5343.0
2024-04-26 14:30:00,104.48,104.5,104.36,104.43,5215.0,100.1873,100.2065,100.0722,100.1394,5215.0
2024-04-26 14:40:00,104.4,104.44,104.35,104.4,4354.0,100.1106,100.149,100.0627,100.1106,4354.0
2024-04-26 14:50:00,104.38,104.38,104.21,104.36,6509.0,100.0914,100.0914,99.9284,100.0722,6509.0
2024-04-26 15:00:00,104.35,104.4,104.28,104.36,6208.0,100.0627,100.1106,99.9955,100.0722,6208.0
2024-04-26 15:10:00,104.38,104.47,104.33,104.35,8656.0,100.0914,100.1777,100.0435,100.0627,8656.0
2024-04-26 15:20:00,104.35,104.5,104.34,104.44,6612.0,100.0627,100.2065,100.0531,100.149,6612.0
2024-04-26 15:30:00,104.41,104.41,104.26,104.3,11485.0,100.1202,100.1202,99.9764,100.0147,11485.0
2024-04-26 15:40:00,104.28,104.37,103.99,104.04,54490.0,99.9955,100.0818,99.7174,99.7654,54490.0
2024-04-26 15:50:00,104.04,104.45,103.96,104.31,177654.0,99.7654,100.1585,99.6887,100.0243,177654.0
2024-04-29 09:30:00,104.75,106.15,104.74,106.05,59731.0,100.4462,101.7887,100.4366,101.6928,59731.0
2024-04-29 09:40:00,105.95,106.22,105.48,106.16,26284.0,101.5969,101.8558,101.1462,101.7983,26284.0
2024-04-29 09:50:00,106.14,106.14,105.55,105.88,23870.0,101.7791,101.7791,101.2134,101.5298,23870.0
2024-04-29 10:00:00,105.94,106.58,105.91,106.44,47541.0,101.5873,102.201,101.5586,102.0668,47541.0
2024-04-29 10:10:00,106.34,106.58,106.2,106.4,38748.0,101.9709,102.201,101.8366,102.0284,38748.0
2024-04-29 10:20:00,106.34,106.72,106.34,106.71,16937.0,101.9709,102.3353,101.9709,102.3257,16937.0
2024-04-29 10:30:00,106.7,106.92,106.56,106.68,21696.0,102.3161,102.5271,102.1819,102.2969,21696.0
2024-04-29 10:40:00,106.66,106.73,106.43,106.63,21359.0,102.2777,102.3449,102.0572,102.249,21359.0
2024-04-29 10:50:00,106.59,106.65,106.38,106.39,17383.0,102.2106,102.2682,102.0092,102.0188,17383.0
2024-04-29 11:00:00,106.38,106.38,106.23,106.3,22159.0,102.0092,102.0092,101.8654,101.9325,22159.0
2024-04-29 11:10:00,106.27,106.56,106.22,106.46,7181.0,101.9038,102.1819,101.8558,102.086,7181.0
2024-04-29 11:20:00,106.53,106.89,106.53,106.72,19806.0,102.1531,102.4983,102.1531,102.3353,19806.0
2024-04-29 11:30:00,106.7,106.78,106.5,106.64,19904.0,102.3161,102.3928,102.1243,102.2586,19904.0
2024-04-29 11:40:00,106.62,106.8,106.57,106.8,9878.0,102.2394,102.412,102.1914,102.412,9878.0
2024-04-29 11:50:00,106.79,106.98,106.74,106.94,10946.0,102.4024,102.5846,102.3545,102.5462,10946.0
2024-04-29 12:00:00,106.97,107.14,106.88,107.1,22568.0,102.575,102.738,102.4887,102.6997,22568.0
2024-04-29 12:10:00,107.12,107.32,107.1,107.23,20439.0,102.7188,102.9106,102.6997,102.8243,20439.0
2024-04-29 12:20:00,107.25,107.45,107.25,107.41,21620.0,102.8435,103.0353,102.8435,102.9969,21620.0
2024-04-29 12:30:00,107.46,107.48,107.19,107.36,20740.0,103.0449,103.0641,102.786,102.949,20740.0
2024-04-29 12:40:00,107.36,107.41,107.24,107.29,20634.0,102.949,102.9969,102.8339,102.8819,20634.0
2024-04-29 12:50:00,107.3,107.39,107.19,107.34,7089.0,102.8915,102.9778,102.786,102.9298,7089.0
2024-04-29 13:00:00,107.34,107.51,107.31,107.44,14913.0,102.9298,103.0928,102.901,103.0257,14913.0
2024-04-29 13:10:00,107.43,107.57,107.41,107.57,9093.0,103.0161,103.1504,102.9969,103.1504,9093.0
2024-04-29 13:20:00,107.59,107.79,107.57,107.74,8831.0,103.1695,103.3613,103.1504,103.3134,8831.0
2024-04-29 13:30:00,107.74,107.93,107.69,107.88,8262.0,103.3134,103.4956,103.2654,103.4476,8262.0
2024-04-29 13:40:00,107.88,107.88,107.72,107.77,7363.0,103.4476,103.4476,103.2942,103.3421,7363.0
2024-04-29 13:50:00,107.76,107.8,107.65,107.67,7288.0,103.3326,103.3709,103.2271,103.2462,7288.0
2024-04-29 14:00:00,107.66,107.73,107.57,107.73,6173.0,103.2367,103.3038,103.1504,103.3038,6173.0
2024-04-29 14:10:00,107.73,107.81,107.6,107.77,14837.0,103.3038,103.3805,103.1791,103.3421,14837.0
2024-04-29 14:20:00,107.76,107.83,107.7,107.7,9469.0,103.3326,103.3997,103.275,103.275,9469.0
2024-04-29 14:30:00,107.69,107.69,107.39,107.63,13609.0,103.2654,103.2654,102.9778,103.2079,13609.0
2024-04-29 14:40:00,107.66,107.8,107.66,107.73,7556.0,103.2367,103.3709,103.2367,103.3038,7556.0
2024-04-29 14:50:00,107.73,107.87,107.7,107.86,32969.0,103.3038,103.438,103.275,103.4284,32969.0
2024-04-29 15:00:00,107.84,107.85,107.33,107.61,29746.0,103.4093,103.4189,102.9202,103.1887,29746.0
2024-04-29 15:10:00,107.61,107.63,107.31,107.41,16095.0,103.1887,103.2079,102.901,102.9969,16095.0
2024-04-29 15:20:00,107.43,107.59,107.25,107.26,34878.0,103.0161,103.1695,102.8435,102.8531,34878.0
2024-04-29 15:30:00,107.26,107.49,107.26,107.28,15501.0,102.8531,103.0736,102.8531,102.8723,15501.0
2024-04-29 15:40:00,107.29,107.49,107.16,107.17,36266.0,102.8819,103.0736,102.7572,102.7668,36266.0
2024-04-29 15:50:00,107.25,108.04,107.25,107.87,225200.0,102.8435,103.601,102.8435,103.438,225200.0
2024-04-30 09:30:00,107.29,108.33,107.29,108.12,34579.0,102.8819,103.8791,102.8819,103.6778,34579.0
2024-04-30 09:40:00,108.14,108.64,107.96,108.42,53359.0,103.6969,104.1764,103.5243,103.9654,53359.0
2024-04-30 09:50:00,108.35,108.53,108.02,108.06,77264.0,103.8983,104.0709,103.5819,103.6202,77264.0
2024-04-30 10:00:00,108.13,108.7,108.06,108.36,40984.0,103.6873,104.2339,103.6202,103.9079,40984.0
2024-04-30 10:10:00,108.36,108.44,107.98,108.33,25453.0,103.9079,103.9846,103.5435,103.8791,25453.0
2024-04-30 10:20:00,108.37,108.54,108.22,108.26,40464.0,103.9175,104.0805,103.7737,103.812,40464.0
2024-04-30 10:30:00,108.15,108.62,108.15,108.48,46457.0,103.7065,104.1572,103.7065,104.023,46457.0
2024-04-30 10:40:00,108.46,108.94,108.39,108.69,44079.0,104.0038,104.4641,103.9367,104.2243,44079.0
2024-04-30 10:50:00,108.67,108.67,108.18,108.32,32191.0,104.2052,104.2052,103.7353,103.8695,32191.0
2024-04-30 11:00:00,108.32,108.49,107.92,107.97,43064.0,103.8695,104.0326,103.486,103.5339,43064.0
2024-04-30 11:10:00,107.93,108.07,107.71,107.92,35333.0,103.4956,103.6298,103.2846,103.486,35333.0
2024-04-30 11:20:00,107.92,108.13,107.73,107.97,24820.0,103.486,103.6873,103.3038,103.5339,24820.0
2024-04-30 11:30:00,107.98,108.1,107.7,107.98,28642.0,103.5435,103.6586,103.275,103.5435,28642.0
2024-04-30 11:40:00,107.97,108.01,107.6,107.63,18373.0,103.5339,103.5723,103.1791,103.2079,18373.0
2024-04-30 11:50:00,107.64,108.3,107.64,107.99,32244.0,103.2175,103.8504,103.2175,103.5531,32244.0
2024-04-30 12:00:00,107.98,107.99,107.63,107.85,14852.0,103.5435,103.5531,103.2079,103.4189,14852.0
2024-04-30 12:10:00,107.92,107.98,107.78,107.89,8661.0,103.486,103.5435,103.3517,103.4572,8661.0
2024-04-30 12:20:00,107.89,108.05,107.85,107.9,17777.0,103.4572,103.6106,103.4189,103.4668,17777.0
2024-04-30 12:30:00,107.89,107.89,107.45,107.46,20056.0,103.4572,103.4572,103.0353,103.0449,20056.0
2024-04-30 12:40:00,107.46,107.46,107.08,107.11,30545.0,103.0449,103.0449,102.6805,102.7093,30545.0
2024-04-30 12:50:00,107.08,107.44,106.99,107.33,22013.0,102.6805,103.0257,102.5942,102.9202,22013.0
2024-04-30 13:00:00,107.33,107.67,107.3,107.44,21327.0,102.9202,103.2462,102.8915,103.0257,21327.0
2024-04-30 13:10:00,107.43,107.57,107.32,107.41,17113.0,103.0161,103.1504,102.9106,102.9969,17113.0
2024-04-30 13:20:00,107.41,107.51,107.24,107.25,20354.0,102.9969,103.0928,102.8339,102.8435,20354.0
2024-04-30 13:30:00,107.24,107.47,107.24,107.37,20587.0,102.8339,103.0545,102.8339,102.9586,20587.0
2024-04-30 13:40:00,107.4,107.61,107.4,107.57,15555.0,102.9873,103.1887,102.9873,103.1504,15555.0
2024-04-30 13:50:00,107.58,107.66,107.45,107.65,17219.0,103.1599,103.2367,103.0353,103.2271,17219.0
2024-04-30 14:00:00,107.66,107.74,107.42,107.42,17633.0,103.2367,103.3134,103.0065,103.0065,17633.0
2024-04-30 14:10:00,107.43,107.62,107.39,107.62,40480.0,103.0161,103.1983,102.9778,103.1983,40480.0
2024-04-30 14:20:00,107.65,107.77,107.52,107.54,36537.0,103.2271,103.3421,103.1024,103.1216,36537.0
2024-04-30 14:30:00,107.52,107.87,107.45,107.81,39390.0,103.1024,103.438,103.0353,103.3805,39390.0
2024-04-30 14:40:00,107.82,107.83,107.47,107.56,59192.0,103.3901,103.3997,103.0545,103.1408,59192.0
2024-04-30 14:50:00,107.53,107.7,107.43,107.57,39756.0,103.112,103.275,103.0161,103.1504,39756.0
2024-04-30 15:00:00,107.56,107.62,107.51,107.55,52647.0,103.1408,103.1983,103.0928,103.1312,52647.0
2024-04-30 15:10:00,107.57,107.77,107.51,107.59,53636.0,103.1504,103.3421,103.0928,103.1695,53636.0
2024-04-30 15:20:00,107.62,107.75,107.42,107.73,50026.0,103.1983,103.323,103.0065,103.3038,50026.0
2024-04-30 15:30:00,107.72,107.81,107.65,107.7,55697.0,103.2942,103.3805,103.2271,103.275,55697.0
2024-04-30 15:40:00,107.7,107.81,107.47,107.8,111327.0,103.275,103.3805,103.0545,103.3709,111327.0
2024-04-30 15:50:00,107.82,107.86,106.55,106.59,361037.0,103.3901,103.4284,102.1723,102.2106,361037.0
2024-05-01 09:30:00,91.07,92.81,90.5,92.25,648038.0,87.3283,88.9968,86.7817,88.4598,648038.0
2024-05-01 09:40:00,92.25,92.6,90.92,91.04,374539.0,88.4598,88.7954,87.1844,87.2995,374539.0
2024-05-01 09:50:00,91.04,91.92,91.04,91.86,204974.0,87.2995,88.1434,87.2995,88.0858,204974.0
2024-05-01 10:00:00,92.02,92.21,91.3,91.3,248257.0,88.2392,88.4214,87.5488,87.5488,248257.0
2024-05-01 10:10:00,91.3,91.82,91.21,91.75,255925.0,87.5488,88.0475,87.4625,87.9803,255925.0
2024-05-01 10:20:00,91.8,92.49,91.03,92.42,155791.0,88.0283,88.6899,87.2899,88.6228,155791.0
2024-05-01 10:30:00,92.35,93.23,91.46,91.65,213960.0,88.5557,89.3995,87.7023,87.8844,213960.0
2024-05-01 10:40:00,91.56,91.7,91.04,91.04,119200.0,87.7981,87.9324,87.2995,87.2995,119200.0
2024-05-01 10:50:00,91.09,92.02,91.06,91.36,132899.0,87.3475,88.2392,87.3187,87.6064,132899.0
2024-05-01 11:00:00,91.35,91.64,90.75,90.9,163459.0,87.5968,87.8749,87.0214,87.1653,163459.0
2024-05-01 11:10:00,90.94,91.02,89.78,89.85,151890.0,87.2036,87.2803,86.0913,86.1584,151890.0
2024-05-01 11:20:00,89.9,90.59,89.85,90.4,72852.0,86.2064,86.868,86.1584,86.6858,72852.0
2024-05-01 11:30:00,90.36,91.17,90.3,90.99,79306.0,86.6475,87.4242,86.5899,87.2516,79306.0
2024-05-01 11:40:00,90.94,90.94,90.29,90.56,68093.0,87.2036,87.2036,86.5803,86.8392,68093.0
2024-05-01 11:50:00,90.55,90.65,90.15,90.22,48131.0,86.8296,86.9255,86.4461,86.5132,48131.0
2024-05-01 12:00:00,90.18,90.33,89.91,90.08,56925.0,86.4748,86.6187,86.2159,86.379,56925.0
2024-05-01 12:10:00,90.05,90.4,90.04,90.16,49592.0,86.3502,86.6858,86.3406,86.4557,49592.0
2024-05-01 12:20:00,90.15,90.25,90.01,90.19,46832.0,86.4461,86.542,86.3118,86.4844,46832.0
2024-05-01 12:30:00,90.2,90.44,90.01,90.44,60544.0,86.494,86.7242,86.3118,86.7242,60544.0
2024-05-01 12:40:00,90.41,90.52,90.01,90.13,61976.0,86.6954,86.8009,86.3118,86.4269,61976.0
2024-05-01 12:50:00,90.14,90.49,90.02,90.4,46008.0,86.4365,86.7721,86.3214,86.6858,46008.0
2024-05-01 13:00:00,90.4,91.0,90.4,90.51,64301.0,86.6858,87.2612,86.6858,86.7913,64301.0
2024-05-01 13:10:00,90.51,90.67,90.06,90.18,47034.0,86.7913,86.9447,86.3598,86.4748,47034.0
2024-05-01 13:20:00,90.16,90.53,90.06,90.46,49766.0,86.4557,86.8105,86.3598,86.7433,49766.0
2024-05-01 13:30:00,90.41,90.74,90.37,90.48,44147.0,86.6954,87.0118,86.657,86.7625,44147.0
2024-05-01 13:40:00,90.5,90.84,90.38,90.78,59200.0,86.7817,87.1077,86.6666,87.0502,59200.0
2024-05-01 13:50:00,90.74,91.0,90.66,90.69,45711.0,87.0118,87.2612,86.9351,86.9639,45711.0
2024-05-01 14:00:00,90.72,91.5,90.55,91.0,59093.0,86.9927,87.7406,86.8296,87.2612,59093.0
2024-05-01 14:10:00,90.96,91.38,90.87,91.31,55847.0,87.2228,87.6255,87.1365,87.5584,55847.0
2024-05-01 14:20:00,91.3,91.98,91.19,91.93,45367.0,87.5488,88.2009,87.4433,88.1529,45367.0
2024-05-01 14:30:00,91.92,92.45,91.06,92.42,97271.0,88.1434,88.6516,87.3187,88.6228,97271.0
2024-05-01 14:40:00,92.36,93.12,92.2,92.51,101671.0,88.5653,89.2941,88.4119,88.7091,101671.0
2024-05-01 14:50:00,92.5,93.58,92.49,93.58,84420.0,88.6995,89.7352,88.6899,89.7352,84420.0
2024-05-01 15:00:00,93.62,94.0,93.04,93.89,102664.0,89.7735,90.1379,89.2173,90.0324,102664.0
2024-05-01 15:10:00,93.87,93.91,93.33,93.5,74104.0,90.0132,90.0516,89.4954,89.6584,74104.0
2024-05-01 15:20:00,93.45,93.59,92.35,92.55,124281.0,89.6105,89.7447,88.5557,88.7475,124281.0
2024-05-01 15:30:00,92.49,92.49,91.2,91.33,135185.0,88.6899,88.6899,87.4529,87.5776,135185.0
2024-05-01 15:40:00,91.36,91.61,90.91,91.13,202061.0,87.6064,87.8461,87.1749,87.3858,202061.0
2024-05-01 15:50:00,91.09,91.19,90.09,90.27,565294.0,87.3475,87.4433,86.3885,86.5611,565294.0
2024-05-02 09:30:00,91.01,92.17,91.01,91.76,156548.0,87.2707,88.3831,87.2707,87.9899,156548.0
2024-05-02 09:40:00,91.69,92.24,91.4,91.42,109308.0,87.9228,88.4502,87.6447,87.6639,109308.0
2024-05-02 09:50:00,91.53,91.81,90.84,90.84,128885.0,87.7694,88.0379,87.1077,87.1077,128885.0
2024-05-02 10:00:00,90.81,90.82,89.77,89.85,105551.0,87.079,87.0886,86.0817,86.1584,105551.0
2024-05-02 10:10:00,89.89,90.7,89.72,89.99,44901.0,86.1968,86.9735,86.0337,86.2927,44901.0
2024-05-02 10:20:00,90.01,90.22,89.75,89.78,36672.0,86.3118,86.5132,86.0625,86.0913,36672.0
2024-05-02 10:30:00,89.78,90.03,89.5,89.64,48272.0,86.0913,86.331,85.8228,85.957,48272.0
2024-05-02 10:40:00,89.63,89.63,89.22,89.55,35155.0,85.9474,85.9474,85.5543,85.8707,35155.0
2024-05-02 10:50:00,89.5,90.01,89.41,89.98,35321.0,85.8228,86.3118,85.7365,86.2831,35321.0
2024-05-02 11:00:00,90.07,90.39,89.97,90.3,46447.0,86.3694,86.6762,86.2735,86.5899,46447.0
2024-05-02 11:10:00,90.3,90.3,90.06,90.14,41543.0,86.5899,86.5899,86.3598,86.4365,41543.0
2024-05-02 11:20:00,90.12,90.12,89.61,89.62,49543.0,86.4173,86.4173,85.9283,85.9379,49543.0
2024-05-02 11:30:00,89.61,89.81,89.53,89.73,45481.0,85.9283,86.12,85.8516,86.0433,45481.0
2024-05-02 11:40:00,89.77,89.8,89.49,89.54,32644.0,86.0817,86.1105,85.8132,85.8611,32644.0
2024-05-02 11:50:00,89.54,90.12,89.54,89.76,51462.0,85.8611,86.4173,85.8611,86.0721,51462.0
2024-05-02 12:00:00,89.81,89.88,89.69,89.82,25546.0,86.12,86.1872,86.005,86.1296,25546.0
2024-05-02 12:10:00,89.85,89.91,89.73,89.81,25313.0,86.1584,86.2159,86.0433,86.12,25313.0
2024-05-02 12:20:00,89.76,90.15,89.74,90.1,22206.0,86.0721,86.4461,86.0529,86.3981,22206.0
2024-05-02 12:30:00,90.1,90.1,89.73,89.83,29130.0,86.3981,86.3981,86.0433,86.1392,29130.0
2024-05-02 12:40:00,89.91,90.08,89.9,90.01,21909.0,86.2159,86.379,86.2064,86.3118,21909.0
2024-05-02 12:50:00,90.01,90.09,89.88,89.96,18428.0,86.3118,86.3885,86.1872,86.2639,18428.0
2024-05-02 13:00:00,89.99,90.35,89.98,90.28,16697.0,86.2927,86.6379,86.2831,86.5707,16697.0
2024-05-02 13:10:00,90.27,90.38,90.1,90.2,26300.0,86.5611,86.6666,86.3981,86.494,26300.0
2024-05-02 13:20:00,90.19,90.31,90.09,90.31,16475.0,86.4844,86.5995,86.3885,86.5995,16475.0
2024-05-02 13:30:00,90.32,90.36,89.89,90.1,57731.0,86.6091,86.6475,86.1968,86.3981,57731.0
2024-05-02 13:40:00,90.08,90.08,89.86,89.96,19272.0,86.379,86.379,86.168,86.2639,19272.0
2024-05-02 13:50:00,89.95,89.96,89.74,89.8,19589.0,86.2543,86.2639,86.0529,86.1105,19589.0
2024-05-02 14:00:00,89.81,90.03,89.78,90.02,21689.0,86.12,86.331,86.0913,86.3214,21689.0
2024-05-02 14:10:00,90.04,90.14,89.94,89.97,22385.0,86.3406,86.4365,86.2447,86.2735,22385.0
2024-05-02 14:20:00,89.99,90.01,89.97,89.97,23015.0,86.2927,86.3118,86.2735,86.2735,23015.0
2024-05-02 14:30:00,89.98,90.22,89.97,90.11,44426.0,86.2831,86.5132,86.2735,86.4077,44426.0
2024-05-02 14:40:00,90.1,90.1,89.92,89.93,26168.0,86.3981,86.3981,86.2255,86.2351,26168.0
2024-05-02 14:50:00,89.93,89.93,89.56,89.73,47879.0,86.2351,86.2351,85.8803,86.0433,47879.0
2024-05-02 15:00:00,89.73,89.87,89.54,89.82,36992.0,86.0433,86.1776,85.8611,86.1296,36992.0
2024-05-02 15:10:00,89.87,90.04,89.8,89.92,28462.0,86.1776,86.3406,86.1105,86.2255,28462.0
2024-05-02 15:20:00,89.94,89.99,89.67,89.69,31868.0,86.2447,86.2927,85.9858,86.005,31868.0
2024-05-02 15:30:00,89.68,89.77,89.35,89.47,103334.0,85.9954,86.0817,85.6789,85.794,103334.0
2024-05-02 15:40:00,89.47,89.51,89.09,89.12,72877.0,85.794,85.8324,85.4296,85.4584,72877.0
2024-05-02 15:50:00,89.11,89.82,89.11,89.72,351035.0,85.4488,86.1296,85.4488,86.0337,351035.0
2024-05-03 09:30:00,92.19,92.36,90.9,91.77,113363.0,88.4023,88.5653,87.1653,87.9995,113363.0
2024-05-03 09:40:00,91.78,92.95,91.78,92.84,111348.0,88.0091,89.131,88.0091,89.0256,111348.0
2024-05-03 09:50:00,92.84,93.03,92.59,92.78,56298.0,89.0256,89.2078,88.7858,88.968,56298.0
2024-05-03 10:00:00,92.81,93.0,92.37,92.62,64708.0,88.9968,89.179,88.5749,88.8146,64708.0
2024-05-03 10:10:00,92.62,92.77,92.38,92.71,70177.0,88.8146,88.9584,88.5845,88.9009,70177.0
2024-05-03 10:20:00,92.75,93.05,92.44,92.88,75123.0,88.9393,89.2269,88.642,89.0639,75123.0
2024-05-03 10:30:00,92.91,93.16,92.73,92.94,31765.0,89.0927,89.3324,88.9201,89.1214,31765.0
2024-05-03 10:40:00,92.97,93.1,92.75,92.97,59987.0,89.1502,89.2749,88.9393,89.1502,59987.0
2024-05-03 10:50:00,92.96,92.96,92.56,92.6,28418.0,89.1406,89.1406,88.7571,88.7954,28418.0
2024-05-03 11:00:00,92.65,92.81,92.59,92.77,34799.0,88.8434,88.9968,88.7858,88.9584,34799.0
2024-05-03 11:10:00,92.76,93.15,92.68,93.12,21224.0,88.9488,89.3228,88.8721,89.2941,21224.0
2024-05-03 11:20:00,93.1,93.36,92.98,93.31,28427.0,89.2749,89.5242,89.1598,89.4762,28427.0
2024-05-03 11:30:00,93.29,93.39,92.98,93.32,51775.0,89.4571,89.553,89.1598,89.4858,51775.0
2024-05-03 11:40:00,93.35,93.36,92.98,93.08,44644.0,89.5146,89.5242,89.1598,89.2557,44644.0
2024-05-03 11:50:00,93.12,93.35,93.09,93.24,28780.0,89.2941,89.5146,89.2653,89.4091,28780.0
2024-05-03 12:00:00,93.26,93.29,93.13,93.27,21195.0,89.4283,89.4571,89.3036,89.4379,21195.0
2024-05-03 12:10:00,93.3,93.49,93.3,93.35,24945.0,89.4667,89.6489,89.4667,89.5146,24945.0
2024-05-03 12:20:00,93.39,93.41,93.2,93.25,30332.0,89.553,89.5721,89.3708,89.4187,30332.0
2024-05-03 12:30:00,93.2,93.23,92.99,93.14,20489.0,89.3708,89.3995,89.1694,89.3132,20489.0
2024-05-03 12:40:00,93.15,93.19,92.89,92.95,23893.0,89.3228,89.3612,89.0735,89.131,23893.0
2024-05-03 12:50:00,92.99,93.06,92.82,92.96,17648.0,89.1694,89.2365,89.0064,89.1406,17648.0
2024-05-03 13:00:00,92.98,93.0,92.88,92.93,14278.0,89.1598,89.179,89.0639,89.1119,14278.0
2024-05-03 13:10:00,92.93,93.13,92.85,92.9,22131.0,89.1119,89.3036,89.0351,89.0831,22131.0
2024-05-03 13:20:00,92.89,92.91,92.7,92.7,21149.0,89.0735,89.0927,88.8913,88.8913,21149.0
2024-05-03 13:30:00,92.68,92.75,92.54,92.7,17196.0,88.8721,88.9393,88.7379,88.8913,17196.0
2024-05-03 13:40:00,92.7,92.77,92.55,92.61,23854.0,88.8913,88.9584,88.7475,88.805,23854.0
2024-05-03 13:50:00,92.61,92.61,92.48,92.5,20733.0,88.805,88.805,88.6803,88.6995,20733.0
2024-05-03 14:00:00,92.56,92.98,92.56,92.96,18837.0,88.7571,89.1598,88.7571,89.1406,18837.0
2024-05-03 14:10:00,92.96,92.99,92.59,92.62,24474.0,89.1406,89.1694,88.7858,88.8146,24474.0
2024-05-03 14:20:00,92.59,92.85,92.57,92.8,20782.0,88.7858,89.0351,88.7667,88.9872,20782.0
2024-05-03 14:30:00,92.8,92.83,92.56,92.57,31863.0,88.9872,89.016,88.7571,88.7667,31863.0
2024-05-03 14:40:00,92.58,92.62,92.48,92.51,23709.0,88.7762,88.8146,88.6803,88.7091,23709.0
2024-05-03 14:50:00,92.51,92.61,92.39,92.55,28779.0,88.7091,88.805,88.594,88.7475,28779.0
2024-05-03 15:00:00,92.54,92.88,92.46,92.84,32817.0,88.7379,89.0639,88.6612,89.0256,32817.0
2024-05-03 15:10:00,92.84,92.84,92.5,92.56,31049.0,89.0256,89.0256,88.6995,88.7571,31049.0
2024-05-03 15:20:00,92.56,92.77,92.49,92.74,74399.0,88.7571,88.9584,88.6899,88.9297,74399.0
2024-05-03 15:30:00,92.75,92.79,92.43,92.51,49504.0,88.9393,88.9776,88.6324,88.7091,49504.0
2024-05-03 15:40:00,92.5,92.6,92.38,92.48,124637.0,88.6995,88.7954,88.5845,88.6803,124637.0
2024-05-03 15:50:00,92.45,92.78,92.38,92.54,347594.0,88.6516,88.968,88.5845,88.7379,347594.0
2024-05-06 09:30:00,92.79,92.98,92.01,92.51,38288.0,88.9776,89.1598,88.2297,88.7091,38288.0
2024-05-06 09:40:00,92.42,92.56,92.19,92.4,10965.0,88.6228,88.7571,88.4023,88.6036,10965.0
2024-05-06 09:50:00,92.48,92.59,92.16,92.5,34599.0,88.6803,88.7858,88.3735,88.6995,34599.0
2024-05-06 10:00:00,92.49,92.54,92.16,92.23,24243.0,88.6899,88.7379,88.3735,88.4406,24243.0
2024-05-06 10:10:00,92.24,92.25,91.89,92.07,23727.0,88.4502,88.4598,88.1146,88.2872,23727.0
2024-05-06 10:20:00,92.06,92.06,91.51,91.7,21088.0,88.2776,88.2776,87.7502,87.9324,21088.0
2024-05-06 10:30:00,91.69,91.94,91.68,91.79,23466.0,87.9228,88.1625,87.9132,88.0187,23466.0
2024-05-06 10:40:00,91.78,91.82,91.59,91.82,14782.0,88.0091,88.0475,87.8269,88.0475,14782.0
2024-05-06 10:50:00,91.78,91.82,91.5,91.7,15712.0,88.0091,88.0475,87.7406,87.9324,15712.0
2024-05-06 11:00:00,91.71,91.77,91.61,91.65,13430.0,87.942,87.9995,87.8461,87.8844,13430.0
2024-05-06 11:10:00,91.64,91.86,91.62,91.71,14443.0,87.8749,88.0858,87.8557,87.942,14443.0
2024-05-06 11:20:00,91.7,92.03,91.69,91.99,11528.0,87.9324,88.2488,87.9228,88.2105,11528.0
2024-05-06 11:30:00,92.05,92.15,92.0,92.11,12158.0,88.268,88.3639,88.2201,88.3255,12158.0
2024-05-06 11:40:00,92.07,92.12,91.95,91.95,16168.0,88.2872,88.3351,88.1721,88.1721,16168.0
2024-05-06 11:50:00,91.95,92.04,91.91,91.97,16696.0,88.1721,88.2584,88.1338,88.1913,16696.0
2024-05-06 12:00:00,91.97,91.97,91.8,91.95,16467.0,88.1913,88.1913,88.0283,88.1721,16467.0
2024-05-06 12:10:00,91.94,91.99,91.89,91.94,13457.0,88.1625,88.2105,88.1146,88.1625,13457.0
2024-05-06 12:20:00,91.93,92.07,91.85,92.07,9204.0,88.1529,88.2872,88.0762,88.2872,9204.0
2024-05-06 12:30:00,92.04,92.15,91.98,92.04,14401.0,88.2584,88.3639,88.2009,88.2584,14401.0
2024-05-06 12:40:00,92.06,92.2,92.06,92.1,13424.0,88.2776,88.4119,88.2776,88.316,13424.0
2024-05-06 12:50:00,92.1,92.11,91.97,92.06,16904.0,88.316,88.3255,88.1913,88.2776,16904.0
2024-05-06 13:00:00,92.04,92.27,92.04,92.19,11072.0,88.2584,88.479,88.2584,88.4023,11072.0
2024-05-06 13:10:00,92.16,92.18,92.06,92.12,12814.0,88.3735,88.3927,88.2776,88.3351,12814.0
2024-05-06 13:20:00,92.1,92.3,92.1,92.27,6220.0,88.316,88.5077,88.316,88.479,6220.0
2024-05-06 13:30:00,92.29,92.36,92.17,92.18,13493.0,88.4982,88.5653,88.3831,88.3927,13493.0
2024-05-06 13:40:00,92.16,92.23,92.12,92.16,8521.0,88.3735,88.4406,88.3351,88.3735,8521.0
2024-05-06 13:50:00,92.17,92.3,92.16,92.19,4104.0,88.3831,88.5077,88.3735,88.4023,4104.0
2024-05-06 14:00:00,92.19,92.27,92.18,92.24,8277.0,88.4023,88.479,88.3927,88.4502,8277.0
2024-05-06 14:10:00,92.26,92.3,92.04,92.07,17963.0,88.4694,88.5077,88.2584,88.2872,17963.0
2024-05-06 14:20:00,92.05,92.05,91.92,91.99,19774.0,88.268,88.268,88.1434,88.2105,19774.0
2024-05-06 14:30:00,91.98,92.17,91.98,92.15,10047.0,88.2009,88.3831,88.2009,88.3639,10047.0
2024-05-06 14:40:00,92.15,92.16,91.99,92.1,15775.0,88.3639,88.3735,88.2105,88.316,15775.0
2024-05-06 14:50:00,92.07,92.07,91.92,91.93,15149.0,88.2872,88.2872,88.1434,88.1529,15149.0
2024-05-06 15:00:00,91.91,92.09,91.86,92.06,15820.0,88.1338,88.3064,88.0858,88.2776,15820.0
2024-05-06 15:10:00,92.07,92.11,91.92,91.94,17734.0,88.2872,88.3255,88.1434,88.1625,17734.0
2024-05-06 15:20:00,91.95,91.98,91.79,91.86,41304.0,88.1721,88.2009,88.0187,88.0858,41304.0
2024-05-06 15:30:00,91.85,91.88,91.68,91.83,32138.0,88.0762,88.105,87.9132,88.0571,32138.0
2024-05-06 15:40:00,91.82,91.92,91.73,91.73,58448.0,88.0475,88.1434,87.9612,87.9612,58448.0
2024-05-06 15:50:00,91.69,91.88,91.64,91.84,255612.0,87.9228,88.105,87.8749,88.0666,255612.0
2024-05-07 09:30:00,92.44,92.7,92.08,92.4,33688.0,88.642,88.8913,88.2968,88.6036,33688.0
2024-05-07 09:40:00,92.15,92.65,92.15,92.59,9681.0,88.3639,88.8434,88.3639,88.7858,9681.0
2024-05-07 09:50:00,92.62,92.75,92.36,92.44,15495.0,88.8146,88.9393,88.5653,88.642,15495.0
2024-05-07 10:00:00,92.45,92.59,92.17,92.5,33659.0,88.6516,88.7858,88.3831,88.6995,33659.0
2024-05-07 10:10:00,92.5,92.71,92.44,92.66,13247.0,88.6995,88.9009,88.642,88.853,13247.0
2024-05-07 10:20:00,92.69,92.7,92.38,92.59,14614.0,88.8817,88.8913,88.5845,88.7858,14614.0
2024-05-07 10:30:00,92.53,92.59,92.38,92.55,18644.0,88.7283,88.7858,88.5845,88.7475,18644.0
2024-05-07 10:40:00,92.56,92.94,92.54,92.87,16823.0,88.7571,89.1214,88.7379,89.0543,16823.0
2024-05-07 10:50:00,92.92,92.95,92.7,92.76,16278.0,89.1023,89.131,88.8913,88.9488,16278.0
2024-05-07 11:00:00,92.79,92.82,92.63,92.67,11272.0,88.9776,89.0064,88.8242,88.8625,11272.0
2024-05-07 11:10:00,92.68,92.83,92.61,92.75,10123.0,88.8721,89.016,88.805,88.9393,10123.0
2024-05-07 11:20:00,92.73,92.96,92.67,92.89,10912.0,88.9201,89.1406,88.8625,89.0735,10912.0
2024-05-07 11:30:00,92.87,92.91,92.74,92.87,14729.0,89.0543,89.0927,88.9297,89.0543,14729.0
2024-05-07 11:40:00,92.86,92.94,92.77,92.85,16102.0,89.0447,89.1214,88.9584,89.0351,16102.0
2024-05-07 11:50:00,92.86,92.98,92.85,92.95,12108.0,89.0447,89.1598,89.0351,89.131,12108.0
2024-05-07 12:00:00,92.94,93.0,92.86,92.97,8110.0,89.1214,89.179,89.0447,89.1502,8110.0
2024-05-07 12:10:00,92.96,93.16,92.96,93.13,13817.0,89.1406,89.3324,89.1406,89.3036,13817.0
2024-05-07 12:20:00,93.14,93.2,93.06,93.16,15978.0,89.3132,89.3708,89.2365,89.3324,15978.0
2024-05-07 12:30:00,93.19,93.47,93.15,93.4,22539.0,89.3612,89.6297,89.3228,89.5625,22539.0
2024-05-07 12:40:00,93.37,93.45,93.15,93.33,11401.0,89.5338,89.6105,89.3228,89.4954,11401.0
2024-05-07 12:50:00,93.29,93.32,93.09,93.26,12987.0,89.4571,89.4858,89.2653,89.4283,12987.0
2024-05-07 13:00:00,93.28,93.35,93.22,93.27,9382.0,89.4475,89.5146,89.3899,89.4379,9382.0
2024-05-07 13:10:00,93.28,93.28,93.15,93.18,10642.0,89.4475,89.4475,89.3228,89.3516,10642.0
2024-05-07 13:20:00,93.18,93.43,93.15,93.29,15566.0,89.3516,89.5913,89.3228,89.4571,15566.0
2024-05-07 13:30:00,93.27,93.3,93.05,93.09,15466.0,89.4379,89.4667,89.2269,89.2653,15466.0
2024-05-07 13:40:00,93.06,93.06,92.75,92.76,9469.0,89.2365,89.2365,88.9393,88.9488,9469.0
2024-05-07 13:50:00,92.72,92.96,92.63,92.67,14410.0,88.9105,89.1406,88.8242,88.8625,14410.0
2024-05-07 14:00:00,92.7,92.8,92.63,92.7,7252.0,88.8913,88.9872,88.8242,88.8913,7252.0
2024-05-07 14:10:00,92.67,92.72,92.6,92.6,11595.0,88.8625,88.9105,88.7954,88.7954,11595.0
2024-05-07 14:20:00,92.63,92.8,92.63,92.76,8975.0,88.8242,88.9872,88.8242,88.9488,8975.0
2024-05-07 14:30:00,92.77,92.8,92.52,92.65,11900.0,88.9584,88.9872,88.7187,88.8434,11900.0
2024-05-07 14:40:00,92.67,92.7,92.61,92.62,11084.0,88.8625,88.8913,88.805,88.8146,11084.0
2024-05-07 14:50:00,92.6,92.65,92.53,92.58,12521.0,88.7954,88.8434,88.7283,88.7762,12521.0
2024-05-07 15:00:00,92.54,92.92,92.51,92.91,15078.0,88.7379,89.1023,88.7091,89.0927,15078.0
2024-05-07 15:10:00,92.91,92.91,92.74,92.82,15425.0,89.0927,89.0927,88.9297,89.0064,15425.0
2024-05-07 15:20:00,92.81,92.87,92.74,92.77,15499.0,88.9968,89.0543,88.9297,88.9584,15499.0
2024-05-07 15:30:00,92.75,92.92,92.74,92.87,22056.0,88.9393,89.1023,88.9297,89.0543,22056.0
2024-05-07 15:40:00,92.9,92.9,92.67,92.84,31941.0,89.0831,89.0831,88.8625,89.0256,31941.0
2024-05-07 15:50:00,92.86,92.96,92.53,92.54,179558.0,89.0447,89.1406,88.7283,88.7379,179558.0
2024-05-08 09:30:00,91.42,92.68,91.42,92.68,26005.0,87.6639,88.8721,87.6639,88.8721,26005.0
2024-05-08 09:40:00,92.62,92.84,92.3,92.78,11176.0,88.8146,89.0256,88.5077,88.968,11176.0
2024-05-08 09:50:00,92.86,92.87,92.5,92.82,10544.0,89.0447,89.0543,88.6995,89.0064,10544.0
2024-05-08 10:00:00,92.89,92.89,92.13,92.2,15562.0,89.0735,89.0735,88.3447,88.4119,15562.0
2024-05-08 10:10:00,92.21,92.26,91.84,91.98,16635.0,88.4214,88.4694,88.0666,88.2009,16635.0
2024-05-08 10:20:00,92.02,92.18,91.98,92.01,14869.0,88.2392,88.3927,88.2009,88.2297,14869.0
2024-05-08 10:30:00,91.99,92.21,91.99,92.21,8468.0,88.2105,88.4214,88.2105,88.4214,8468.0
2024-05-08 10:40:00,92.22,92.35,92.15,92.26,12114.0,88.431,88.5557,88.3639,88.4694,12114.0
2024-05-08 10:50:00,92.25,92.36,92.0,92.0,13370.0,88.4598,88.5653,88.2201,88.2201,13370.0
2024-05-08 11:00:00,92.0,92.1,91.85,91.94,11182.0,88.2201,88.316,88.0762,88.1625,11182.0
2024-05-08 11:10:00,91.95,92.0,91.73,91.82,20387.0,88.1721,88.2201,87.9612,88.0475,20387.0
2024-05-08 11:20:00,91.81,91.88,91.71,91.85,8718.0,88.0379,88.105,87.942,88.0762,8718.0
2024-05-08 11:30:00,91.86,91.97,91.79,91.92,7515.0,88.0858,88.1913,88.0187,88.1434,7515.0
2024-05-08 11:40:00,91.93,92.19,91.93,92.14,24644.0,88.1529,88.4023,88.1529,88.3543,24644.0
2024-05-08 11:50:00,92.15,92.15,91.8,92.01,16886.0,88.3639,88.3639,88.0283,88.2297,16886.0
2024-05-08 12:00:00,92.01,92.21,91.96,92.08,11539.0,88.2297,88.4214,88.1817,88.2968,11539.0
2024-05-08 12:10:00,92.06,92.29,92.0,92.29,12979.0,88.2776,88.4982,88.2201,88.4982,12979.0
2024-05-08 12:20:00,92.27,92.28,92.08,92.25,11255.0,88.479,88.4886,88.2968,88.4598,11255.0
2024-05-08 12:30:00,92.25,92.48,92.24,92.38,18053.0,88.4598,88.6803,88.4502,88.5845,18053.0
2024-05-08 12:40:00,92.41,92.48,92.34,92.48,9752.0,88.6132,88.6803,88.5461,88.6803,9752.0
2024-05-08 12:50:00,92.44,92.48,92.37,92.4,7745.0,88.642,88.6803,88.5749,88.6036,7745.0
2024-05-08 13:00:00,92.42,92.42,92.22,92.31,12363.0,88.6228,88.6228,88.431,88.5173,12363.0
2024-05-08 13:10:00,92.27,92.5,92.27,92.33,12090.0,88.479,88.6995,88.479,88.5365,12090.0
2024-05-08 13:20:00,92.3,92.36,92.15,92.33,14093.0,88.5077,88.5653,88.3639,88.5365,14093.0
2024-05-08 13:30:00,92.32,92.5,92.31,92.49,18813.0,88.5269,88.6995,88.5173,88.6899,18813.0
2024-05-08 13:40:00,92.5,92.5,92.39,92.4,7025.0,88.6995,88.6995,88.594,88.6036,7025.0
2024-05-08 13:50:00,92.39,92.57,92.32,92.57,15945.0,88.594,88.7667,88.5269,88.7667,15945.0
2024-05-08 14:00:00,92.57,92.63,92.5,92.57,12981.0,88.7667,88.8242,88.6995,88.7667,12981.0
2024-05-08 14:10:00,92.58,92.75,92.57,92.71,14042.0,88.7762,88.9393,88.7667,88.9009,14042.0
2024-05-08 14:20:00,92.7,92.85,92.68,92.85,14654.0,88.8913,89.0351,88.8721,89.0351,14654.0
2024-05-08 14:30:00,92.84,92.95,92.79,92.95,17026.0,89.0256,89.131,88.9776,89.131,17026.0
2024-05-08 14:40:00,92.95,92.97,92.81,92.84,11367.0,89.131,89.1502,88.9968,89.0256,11367.0
2024-05-08 14:50:00,92.84,92.84,92.71,92.75,9246.0,89.0256,89.0256,88.9009,88.9393,9246.0
2024-05-08 15:00:00,92.74,92.78,92.64,92.66,14856.0,88.9297,88.968,88.8338,88.853,14856.0
2024-05-08 15:10:00,92.67,92.96,92.67,92.91,12054.0,88.8625,89.1406,88.8625,89.0927,12054.0
2024-05-08 15:20:00,92.9,92.9,92.78,92.87,16625.0,89.0831,89.0831,88.968,89.0543,16625.0
2024-05-08 15:30:00,92.88,92.92,92.65,92.71,35947.0,89.0639,89.1023,88.8434,88.9009,35947.0
2024-05-08 15:40:00,92.7,93.14,92.7,92.94,33355.0,88.8913,89.3132,88.8913,89.1214,33355.0
2024-05-08 15:50:00,92.97,93.31,92.84,93.27,167170.0,89.1502,89.4762,89.0256,89.4379,167170.0
2024-05-09 09:30:00,92.8,93.07,92.68,92.89,47992.0,88.9872,89.2461,88.8721,89.0735,47992.0
2024-05-09 09:40:00,92.86,92.86,92.19,92.19,26708.0,89.0447,89.0447,88.4023,88.4023,26708.0
2024-05-09 09:50:00,92.25,92.73,92.24,92.71,17776.0,88.4598,88.9201,88.4502,88.9009,17776.0
2024-05-09 10:00:00,92.72,93.07,92.71,92.88,8949.0,88.9105,89.2461,88.9009,89.0639,8949.0
2024-05-09 10:10:00,92.88,93.01,92.71,92.93,11798.0,89.0639,89.1886,88.9009,89.1119,11798.0
2024-05-09 10:20:00,93.01,93.18,92.88,92.89,13482.0,89.1886,89.3516,89.0639,89.0735,13482.0
2024-05-09 10:30:00,92.93,93.09,92.89,93.05,4977.0,89.1119,89.2653,89.0735,89.2269,4977.0
2024-05-09 10:40:00,93.01,93.05,92.82,92.97,6846.0,89.1886,89.2269,89.0064,89.1502,6846.0
2024-05-09 10:50:00,93.02,93.11,92.91,93.08,8626.0,89.1982,89.2845,89.0927,89.2557,8626.0
2024-05-09 11:00:00,93.04,93.22,92.99,93.01,7548.0,89.2173,89.3899,89.1694,89.1886,7548.0
2024-05-09 11:10:00,93.01,93.09,92.98,93.02,12839.0,89.1886,89.2653,89.1598,89.1982,12839.0
2024-05-09 11:20:00,93.0,93.03,92.81,92.87,7450.0,89.179,89.2078,88.9968,89.0543,7450.0
2024-05-09 11:30:00,92.88,92.95,92.78,92.8,9801.0,89.0639,89.131,88.968,88.9872,9801.0
2024-05-09 11:40:00,92.81,92.88,92.72,92.8,11261.0,88.9968,89.0639,88.9105,88.9872,11261.0
2024-05-09 11:50:00,92.77,92.86,92.72,92.78,3928.0,88.9584,89.0447,88.9105,88.968,3928.0
2024-05-09 12:00:00,92.77,92.83,92.75,92.76,20405.0,88.9584,89.016,88.9393,88.9488,20405.0
2024-05-09 12:10:00,92.78,92.98,92.78,92.93,5437.0,88.968,89.1598,88.968,89.1119,5437.0
2024-05-09 12:20:00,92.9,92.93,92.58,92.67,12126.0,89.0831,89.1119,88.7762,88.8625,12126.0
2024-05-09 12:30:00,92.67,92.68,92.52,92.55,11543.0,88.8625,88.8721,88.7187,88.7475,11543.0
2024-05-09 12:40:00,92.54,92.59,92.51,92.59,7988.0,88.7379,88.7858,88.7091,88.7858,7988.0
2024-05-09 12:50:00,92.56,92.79,92.55,92.66,57651.0,88.7571,88.9776,88.7475,88.853,57651.0
2024-05-09 13:00:00,92.7,92.97,92.58,92.9,10443.0,88.8913,89.1502,88.7762,89.0831,10443.0
2024-05-09 13:10:00,92.91,93.02,92.72,92.74,6286.0,89.0927,89.1982,88.9105,88.9297,6286.0
2024-05-09 13:20:00,92.71,92.71,92.52,92.61,21431.0,88.9009,88.9009,88.7187,88.805,21431.0
2024-05-09 13:30:00,92.59,92.62,92.48,92.48,15233.0,88.7858,88.8146,88.6803,88.6803,15233.0
2024-05-09 13:40:00,92.49,92.62,92.46,92.6,13370.0,88.6899,88.8146,88.6612,88.7954,13370.0
2024-05-09 13:50:00,92.59,92.59,92.54,92.56,7821.0,88.7858,88.7858,88.7379,88.7571,7821.0
2024-05-09 14:00:00,92.56,92.59,92.46,92.59,44165.0,88.7571,88.7858,88.6612,88.7858,44165.0
2024-05-09 14:10:00,92.58,92.59,92.36,92.44,80369.0,88.7762,88.7858,88.5653,88.642,80369.0
2024-05-09 14:20:00,92.44,92.62,92.38,92.52,24316.0,88.642,88.8146,88.5845,88.7187,24316.0
2024-05-09 14:30:00,92.52,92.52,92.38,92.39,13107.0,88.7187,88.7187,88.5845,88.594,13107.0
2024-05-09 14:40:00,92.42,92.43,92.39,92.43,11357.0,88.6228,88.6324,88.594,88.6324,11357.0
2024-05-09 14:50:00,92.42,92.6,92.42,92.53,50918.0,88.6228,88.7954,88.6228,88.7283,50918.0
2024-05-09 15:00:00,92.52,92.52,92.4,92.41,13302.0,88.7187,88.7187,88.6036,88.6132,13302.0
2024-05-09 15:10:00,92.41,92.41,92.22,92.22,18146.0,88.6132,88.6132,88.431,88.431,18146.0
2024-05-09 15:20:00,92.21,92.3,92.03,92.26,30029.0,88.4214,88.5077,88.2488,88.4694,30029.0
2024-05-09 15:30:00,92.2,92.37,92.19,92.27,28606.0,88.4119,88.5749,88.4023,88.479,28606.0
2024-05-09 15:40:00,92.28,92.41,92.1,92.31,54127.0,88.4886,88.6132,88.316,88.5173,54127.0
2024-05-09 15:50:00,92.32,92.63,92.21,92.21,341874.0,88.5269,88.8242,88.4214,88.4214,341874.0
2024-05-10 09:30:00,92.45,92.75,92.05,92.43,36940.0,88.6516,88.9393,88.268,88.6324,36940.0
2024-05-10 09:40:00,92.44,92.53,92.23,92.42,11598.0,88.642,88.7283,88.4406,88.6228,11598.0
2024-05-10 09:50:00,92.39,92.39,91.94,92.05,13507.0,88.594,88.594,88.1625,88.268,13507.0
2024-05-10 10:00:00,92.01,92.01,91.54,91.7,32271.0,88.2297,88.2297,87.779,87.9324,32271.0
2024-05-10 10:10:00,91.66,91.79,91.43,91.79,26006.0,87.894,88.0187,87.6735,88.0187,26006.0
2024-05-10 10:20:00,91.76,91.88,91.64,91.77,59089.0,87.9899,88.105,87.8749,87.9995,59089.0
2024-05-10 10:30:00,91.7,91.92,91.57,91.91,42331.0,87.9324,88.1434,87.8077,88.1338,42331.0
2024-05-10 10:40:00,91.93,91.93,91.65,91.76,17635.0,88.1529,88.1529,87.8844,87.9899,17635.0
2024-05-10 10:50:00,91.73,91.78,91.3,91.36,32305.0,87.9612,88.0091,87.5488,87.6064,32305.0
2024-05-10 11:00:00,91.36,91.51,91.31,91.33,26837.0,87.6064,87.7502,87.5584,87.5776,26837.0
2024-05-10 11:10:00,91.34,91.49,91.34,91.45,14729.0,87.5872,87.731,87.5872,87.6927,14729.0
2024-05-10 11:20:00,91.45,91.55,91.39,91.43,30151.0,87.6927,87.7886,87.6351,87.6735,30151.0
2024-05-10 11:30:00,91.43,91.53,91.33,91.37,14228.0,87.6735,87.7694,87.5776,87.616,14228.0
2024-05-10 11:40:00,91.34,91.44,91.29,91.38,10756.0,87.5872,87.6831,87.5392,87.6255,10756.0
2024-05-10 11:50:00,91.41,91.48,91.29,91.48,31999.0,87.6543,87.7214,87.5392,87.7214,31999.0
2024-05-10 12:00:00,91.46,91.49,91.39,91.41,9444.0,87.7023,87.731,87.6351,87.6543,9444.0
2024-05-10 12:10:00,91.43,91.62,91.39,91.58,49039.0,87.6735,87.8557,87.6351,87.8173,49039.0
2024-05-10 12:20:00,91.57,91.7,91.55,91.58,16404.0,87.8077,87.9324,87.7886,87.8173,16404.0
2024-05-10 12:30:00,91.59,91.8,91.55,91.74,8483.0,87.8269,88.0283,87.7886,87.9708,8483.0
2024-05-10 12:40:00,91.75,91.9,91.73,91.86,6776.0,87.9803,88.1242,87.9612,88.0858,6776.0
2024-05-10 12:50:00,91.86,91.91,91.83,91.88,5522.0,88.0858,88.1338,88.0571,88.105,5522.0
2024-05-10 13:00:00,91.9,91.9,91.79,91.81,3946.0,88.1242,88.1242,88.0187,88.0379,3946.0
2024-05-10 13:10:00,91.82,91.85,91.69,91.7,5519.0,88.0475,88.0762,87.9228,87.9324,5519.0
2024-05-10 13:20:00,91.72,91.91,91.67,91.9,11283.0,87.9516,88.1338,87.9036,88.1242,11283.0
2024-05-10 13:30:00,91.91,92.03,91.89,92.03,8564.0,88.1338,88.2488,88.1146,88.2488,8564.0
2024-05-10 13:40:00,92.03,92.08,91.94,91.98,6328.0,88.2488,88.2968,88.1625,88.2009,6328.0
2024-05-10 13:50:00,91.99,92.03,91.9,92.01,12988.0,88.2105,88.2488,88.1242,88.2297,12988.0
2024-05-10 14:00:00,92.04,92.07,91.93,91.98,7689.0,88.2584,88.2872,88.1529,88.2009,7689.0
2024-05-10 14:10:00,92.0,92.04,91.94,92.02,5014.0,88.2201,88.2584,88.1625,88.2392,5014.0
2024-05-10 14:20:00,91.96,91.99,91.67,91.79,36655.0,88.1817,88.2105,87.9036,88.0187,36655.0
2024-05-10 14:30:00,91.77,91.78,91.65,91.73,12618.0,87.9995,88.0091,87.8844,87.9612,12618.0
2024-05-10 14:40:00,91.77,91.9,91.74,91.88,11195.0,87.9995,88.1242,87.9708,88.105,11195.0
2024-05-10 14:50:00,91.88,91.9,91.78,91.84,10622.0,88.105,88.1242,88.0091,88.0666,10622.0
2024-05-10 15:00:00,91.82,91.88,91.72,91.86,9197.0,88.0475,88.105,87.9516,88.0858,9197.0
2024-05-10 15:10:00,91.86,91.86,91.76,91.81,9560.0,88.0858,88.0858,87.9899,88.0379,9560.0
2024-05-10 15:20:00,91.79,91.88,91.78,91.84,10972.0,88.0187,88.105,88.0091,88.0666,10972.0
2024-05-10 15:30:00,91.84,92.06,91.81,92.06,20866.0,88.0666,88.2776,88.0379,88.2776,20866.0
2024-05-10 15:40:00,92.06,92.06,91.88,91.93,30398.0,88.2776,88.2776,88.105,88.1529,30398.0
2024-05-10 15:50:00,91.93,92.3,91.9,92.24,148065.0,88.1529,88.5077,88.1242,88.4502,148065.0
2024-05-13 09:30:00,92.42,93.2,92.39,93.2,28647.0,88.6228,89.3708,88.594,89.3708,28647.0
2024-05-13 09:40:00,93.12,93.12,92.84,93.06,4461.0,89.2941,89.2941,89.0256,89.2365,4461.0
2024-05-13 09:50:00,93.16,93.49,93.14,93.48,15958.0,89.3324,89.6489,89.3132,89.6393,15958.0
2024-05-13 10:00:00,93.45,93.74,93.43,93.55,13717.0,89.6105,89.8886,89.5913,89.7064,13717.0
2024-05-13 10:10:00,93.56,93.61,93.33,93.35,11544.0,89.716,89.7639,89.4954,89.5146,11544.0
2024-05-13 10:20:00,93.31,93.36,93.22,93.25,6093.0,89.4762,89.5242,89.3899,89.4187,6093.0
2024-05-13 10:30:00,93.24,93.54,93.23,93.49,9587.0,89.4091,89.6968,89.3995,89.6489,9587.0
2024-05-13 10:40:00,93.49,93.66,93.44,93.66,10713.0,89.6489,89.8119,89.6009,89.8119,10713.0
2024-05-13 10:50:00,93.62,93.66,93.56,93.61,3856.0,89.7735,89.8119,89.716,89.7639,3856.0
2024-05-13 11:00:00,93.61,93.8,93.52,93.79,10918.0,89.7639,89.9461,89.6776,89.9365,10918.0
2024-05-13 11:10:00,93.79,93.83,93.69,93.69,12214.0,89.9365,89.9749,89.8406,89.8406,12214.0
2024-05-13 11:20:00,93.69,93.69,93.52,93.56,3792.0,89.8406,89.8406,89.6776,89.716,3792.0
2024-05-13 11:30:00,93.53,93.53,93.31,93.4,12816.0,89.6872,89.6872,89.4762,89.5625,12816.0
2024-05-13 11:40:00,93.39,93.39,93.17,93.28,5872.0,89.553,89.553,89.342,89.4475,5872.0
2024-05-13 11:50:00,93.26,93.33,93.23,93.33,5642.0,89.4283,89.4954,89.3995,89.4954,5642.0
2024-05-13 12:00:00,93.27,93.35,93.25,93.25,4863.0,89.4379,89.5146,89.4187,89.4187,4863.0
2024-05-13 12:10:00,93.25,93.34,93.22,93.31,6103.0,89.4187,89.505,89.3899,89.4762,6103.0
2024-05-13 12:20:00,93.31,93.42,93.28,93.39,14677.0,89.4762,89.5817,89.4475,89.553,14677.0
2024-05-13 12:30:00,93.39,93.44,93.36,93.43,5626.0,89.553,89.6009,89.5242,89.5913,5626.0
2024-05-13 12:40:00,93.42,93.5,93.41,93.47,6889.0,89.5817,89.6584,89.5721,89.6297,6889.0
2024-05-13 12:50:00,93.51,93.63,93.48,93.5,8312.0,89.668,89.7831,89.6393,89.6584,8312.0
2024-05-13 13:00:00,93.49,93.49,93.15,93.21,6982.0,89.6489,89.6489,89.3228,89.3804,6982.0
2024-05-13 13:10:00,93.19,93.48,93.11,93.47,10958.0,89.3612,89.6393,89.2845,89.6297,10958.0
2024-05-13 13:20:00,93.48,93.52,93.42,93.47,5884.0,89.6393,89.6776,89.5817,89.6297,5884.0
2024-05-13 13:30:00,93.46,93.46,93.36,93.37,8895.0,89.6201,89.6201,89.5242,89.5338,8895.0
2024-05-13 13:40:00,93.37,93.5,93.35,93.43,8616.0,89.5338,89.6584,89.5146,89.5913,8616.0
2024-05-13 13:50:00,93.42,93.5,93.37,93.47,4301.0,89.5817,89.6584,89.5338,89.6297,4301.0
2024-05-13 14:00:00,93.48,93.49,93.35,93.46,10924.0,89.6393,89.6489,89.5146,89.6201,10924.0
2024-05-13 14:10:00,93.48,93.51,93.39,93.5,11147.0,89.6393,89.668,89.553,89.6584,11147.0
2024-05-13 14:20:00,93.51,93.69,93.44,93.68,14991.0,89.668,89.8406,89.6009,89.831,14991.0
2024-05-13 14:30:00,93.68,93.91,93.66,93.91,12016.0,89.831,90.0516,89.8119,90.0516,12016.0
2024-05-13 14:40:00,93.9,93.92,93.81,93.83,14908.0,90.042,90.0612,89.9557,89.9749,14908.0
2024-05-13 14:50:00,93.81,93.98,93.78,93.89,20082.0,89.9557,90.1187,89.9269,90.0324,20082.0
2024-05-13 15:00:00,93.88,93.96,93.8,93.93,15893.0,90.0228,90.0995,89.9461,90.0708,15893.0
2024-05-13 15:10:00,93.91,94.02,93.91,93.99,14962.0,90.0516,90.1571,90.0516,90.1283,14962.0
2024-05-13 15:20:00,94.0,94.09,93.91,94.01,134573.0,90.1379,90.2242,90.0516,90.1475,134573.0
2024-05-13 15:30:00,94.01,94.02,93.71,93.9,97008.0,90.1475,90.1571,89.8598,90.042,97008.0
2024-05-13 15:40:00,93.9,94.04,93.83,93.96,60039.0,90.042,90.1763,89.9749,90.0995,60039.0
2024-05-13 15:50:00,93.95,94.01,93.83,93.9,222470.0,90.09,90.1475,89.9749,90.042,222470.0
2024-05-14 09:30:00,94.74,95.34,94.29,94.97,67649.0,90.8475,91.4228,90.416,91.068,67649.0
2024-05-14 09:40:00,95.0,95.02,94.61,94.61,4747.0,91.0968,91.116,90.7228,90.7228,4747.0
2024-05-14 09:50:00,94.57,95.07,94.54,94.91,26775.0,90.6845,91.1639,90.6557,91.0105,26775.0
2024-05-14 10:00:00,94.93,95.04,94.8,94.97,28210.0,91.0297,91.1352,90.905,91.068,28210.0
2024-05-14 10:10:00,94.98,95.26,94.9,95.22,140450.0,91.0776,91.3461,91.0009,91.3078,140450.0
2024-05-14 10:20:00,95.18,95.5,95.07,95.46,32848.0,91.2694,91.5763,91.1639,91.5379,32848.0
2024-05-14 10:30:00,95.45,95.55,94.99,95.12,15503.0,91.5283,91.6242,91.0872,91.2119,15503.0
2024-05-14 10:40:00,95.11,95.16,94.99,95.06,10537.0,91.2023,91.2502,91.0872,91.1543,10537.0
2024-05-14 10:50:00,95.11,95.35,95.07,95.33,34114.0,91.2023,91.4324,91.1639,91.4133,34114.0
2024-05-14 11:00:00,95.33,95.42,95.19,95.36,9657.0,91.4133,91.4996,91.279,91.442,9657.0
2024-05-14 11:10:00,95.4,95.69,95.36,95.48,33121.0,91.4804,91.7585,91.442,91.5571,33121.0
2024-05-14 11:20:00,95.46,95.71,95.4,95.67,10061.0,91.5379,91.7776,91.4804,91.7393,10061.0
2024-05-14 11:30:00,95.68,95.68,95.26,95.26,14320.0,91.7489,91.7489,91.3461,91.3461,14320.0
2024-05-14 11:40:00,95.28,95.33,95.19,95.33,52836.0,91.3653,91.4133,91.279,91.4133,52836.0
2024-05-14 11:50:00,95.33,95.36,95.26,95.28,17231.0,91.4133,91.442,91.3461,91.3653,17231.0
2024-05-14 12:00:00,95.28,95.29,95.11,95.19,8661.0,91.3653,91.3749,91.2023,91.279,8661.0
2024-05-14 12:10:00,95.17,95.26,95.11,95.16,6586.0,91.2598,91.3461,91.2023,91.2502,6586.0
2024-05-14 12:20:00,95.18,95.2,95.12,95.19,5254.0,91.2694,91.2886,91.2119,91.279,5254.0
2024-05-14 12:30:00,95.16,95.19,95.09,95.12,5995.0,91.2502,91.279,91.1831,91.2119,5995.0
2024-05-14 12:40:00,95.1,95.12,95.0,95.03,6005.0,91.1927,91.2119,91.0968,91.1256,6005.0
2024-05-14 12:50:00,95.01,95.04,94.78,94.79,10698.0,91.1064,91.1352,90.8858,90.8954,10698.0
2024-05-14 13:00:00,94.84,95.0,94.72,94.76,11803.0,90.9434,91.0968,90.8283,90.8667,11803.0
2024-05-14 13:10:00,94.76,94.76,94.57,94.59,15826.0,90.8667,90.8667,90.6845,90.7037,15826.0
2024-05-14 13:20:00,94.59,94.61,94.33,94.4,10159.0,90.7037,90.7228,90.4543,90.5215,10159.0
2024-05-14 13:30:00,94.37,94.42,94.3,94.37,7812.0,90.4927,90.5406,90.4256,90.4927,7812.0
2024-05-14 13:40:00,94.38,94.44,94.36,94.42,10924.0,90.5023,90.5598,90.4831,90.5406,10924.0
2024-05-14 13:50:00,94.42,94.44,94.3,94.36,8100.0,90.5406,90.5598,90.4256,90.4831,8100.0
2024-05-14 14:00:00,94.35,94.45,94.34,94.4,7180.0,90.4735,90.5694,90.4639,90.5215,7180.0
2024-05-14 14:10:00,94.41,94.59,94.38,94.48,15135.0,90.5311,90.7037,90.5023,90.5982,15135.0
2024-05-14 14:20:00,94.52,94.53,94.45,94.48,3925.0,90.6365,90.6461,90.5694,90.5982,3925.0
2024-05-14 14:30:00,94.44,94.67,94.43,94.66,15734.0,90.5598,90.7804,90.5502,90.7708,15734.0
2024-05-14 14:40:00,94.67,94.77,94.62,94.62,7937.0,90.7804,90.8763,90.7324,90.7324,7937.0
2024-05-14 14:50:00,94.62,94.7,94.51,94.64,15099.0,90.7324,90.8091,90.6269,90.7516,15099.0
2024-05-14 15:00:00,94.66,94.71,94.59,94.6,19559.0,90.7708,90.8187,90.7037,90.7132,19559.0
2024-05-14 15:10:00,94.6,94.63,94.54,94.55,10398.0,90.7132,90.742,90.6557,90.6653,10398.0
2024-05-14 15:20:00,94.55,94.62,94.51,94.58,12735.0,90.6653,90.7324,90.6269,90.6941,12735.0
2024-05-14 15:30:00,94.56,94.6,94.46,94.46,17090.0,90.6749,90.7132,90.579,90.579,17090.0
2024-05-14 15:40:00,94.47,94.63,94.31,94.32,23890.0,90.5886,90.742,90.4352,90.4447,23890.0
2024-05-14 15:50:00,94.3,94.6,94.22,94.46,134594.0,90.4256,90.7132,90.3489,90.579,134594.0
2024-05-15 09:30:00,95.25,95.25,94.34,94.41,25355.0,91.3365,91.3365,90.4639,90.5311,25355.0
2024-05-15 09:40:00,94.41,94.47,94.16,94.24,20093.0,90.5311,90.5886,90.2913,90.368,20093.0
2024-05-15 09:50:00,94.2,94.32,93.91,94.23,20373.0,90.3297,90.4447,90.0516,90.3584,20373.0
2024-05-15 10:00:00,94.23,94.29,93.8,94.0,28207.0,90.3584,90.416,89.9461,90.1379,28207.0
2024-05-15 10:10:00,93.98,93.99,93.64,93.77,77095.0,90.1187,90.1283,89.7927,89.9173,77095.0
2024-05-15 10:20:00,93.73,93.92,93.62,93.63,25593.0,89.879,90.0612,89.7735,89.7831,25593.0
2024-05-15 10:30:00,93.63,93.9,93.56,93.81,39547.0,89.7831,90.042,89.716,89.9557,39547.0
2024-05-15 10:40:00,93.81,93.96,93.72,93.87,44818.0,89.9557,90.0995,89.8694,90.0132,44818.0
2024-05-15 10:50:00,93.84,93.88,93.61,93.76,42937.0,89.9845,90.0228,89.7639,89.9078,42937.0
2024-05-15 11:00:00,93.76,93.83,93.6,93.8,24186.0,89.9078,89.9749,89.7543,89.9461,24186.0
2024-05-15 11:10:00,93.81,93.9,93.58,93.6,39694.0,89.9557,90.042,89.7352,89.7543,39694.0
2024-05-15 11:20:00,93.63,93.71,93.37,93.58,30415.0,89.7831,89.8598,89.5338,89.7352,30415.0
2024-05-15 11:30:00,93.59,93.73,93.43,93.5,27484.0,89.7447,89.879,89.5913,89.6584,27484.0
2024-05-15 11:40:00,93.54,93.75,93.54,93.68,24001.0,89.6968,89.8982,89.6968,89.831,24001.0
2024-05-15 11:50:00,93.62,93.66,93.56,93.62,10990.0,89.7735,89.8119,89.716,89.7735,10990.0
2024-05-15 12:00:00,93.61,93.69,93.46,93.62,11400.0,89.7639,89.8406,89.6201,89.7735,11400.0
2024-05-15 12:10:00,93.59,93.65,93.52,93.59,11526.0,89.7447,89.8023,89.6776,89.7447,11526.0
2024-05-15 12:20:00,93.63,93.83,93.63,93.78,13037.0,89.7831,89.9749,89.7831,89.9269,13037.0
2024-05-15 12:30:00,93.75,93.8,93.74,93.8,6025.0,89.8982,89.9461,89.8886,89.9461,6025.0
2024-05-15 12:40:00,93.82,94.09,93.82,94.06,10086.0,89.9653,90.2242,89.9653,90.1954,10086.0
2024-05-15 12:50:00,94.11,94.24,94.07,94.21,10146.0,90.2434,90.368,90.205,90.3393,10146.0
2024-05-15 13:00:00,94.22,94.36,94.16,94.34,8075.0,90.3489,90.4831,90.2913,90.4639,8075.0
2024-05-15 13:10:00,94.36,94.43,94.24,94.27,11488.0,90.4831,90.5502,90.368,90.3968,11488.0
2024-05-15 13:20:00,94.26,94.28,94.12,94.26,8882.0,90.3872,90.4064,90.253,90.3872,8882.0
2024-05-15 13:30:00,94.27,94.29,94.18,94.22,17974.0,90.3968,90.416,90.3105,90.3489,17974.0
2024-05-15 13:40:00,94.22,94.32,94.13,94.17,11428.0,90.3489,90.4447,90.2626,90.3009,11428.0
2024-05-15 13:50:00,94.18,94.25,94.15,94.18,10217.0,90.3105,90.3776,90.2817,90.3105,10217.0
2024-05-15 14:00:00,94.22,94.55,94.22,94.44,8905.0,90.3489,90.6653,90.3489,90.5598,8905.0
2024-05-15 14:10:00,94.44,94.44,94.07,94.1,11091.0,90.5598,90.5598,90.205,90.2338,11091.0
2024-05-15 14:20:00,94.12,94.23,94.07,94.23,14076.0,90.253,90.3584,90.205,90.3584,14076.0
2024-05-15 14:30:00,94.22,94.22,94.04,94.09,9200.0,90.3489,90.3489,90.1763,90.2242,9200.0
2024-05-15 14:40:00,94.09,94.13,94.05,94.13,11194.0,90.2242,90.2626,90.1858,90.2626,11194.0
2024-05-15 14:50:00,94.13,94.26,94.11,94.14,12603.0,90.2626,90.3872,90.2434,90.2721,12603.0
2024-05-15 15:00:00,94.11,94.15,94.03,94.05,29896.0,90.2434,90.2817,90.1667,90.1858,29896.0
2024-05-15 15:10:00,94.05,94.13,94.04,94.1,32133.0,90.1858,90.2626,90.1763,90.2338,32133.0
2024-05-15 15:20:00,94.09,94.24,93.93,94.04,45719.0,90.2242,90.368,90.0708,90.1763,45719.0
2024-05-15 15:30:00,94.06,94.06,93.97,94.02,29021.0,90.1954,90.1954,90.1091,90.1571,29021.0
2024-05-15 15:40:00,94.02,94.06,93.87,93.9,42640.0,90.1571,90.1954,90.0132,90.042,42640.0
2024-05-15 15:50:00,93.89,94.47,93.79,94.4,255089.0,90.0324,90.5886,89.9365,90.5215,255089.0
2024-05-16 09:30:00,93.99,94.3,93.6,93.95,18601.0,90.1283,90.4256,89.7543,90.09,18601.0
2024-05-16 09:40:00,94.0,94.39,93.87,94.36,4704.0,90.1379,90.5119,90.0132,90.4831,4704.0
2024-05-16 09:50:00,94.36,94.61,94.36,94.47,6019.0,90.4831,90.7228,90.4831,90.5886,6019.0
2024-05-16 10:00:00,94.43,94.68,94.35,94.45,6982.0,90.5502,90.79,90.4735,90.5694,6982.0
2024-05-16 10:10:00,94.35,94.44,94.21,94.26,9381.0,90.4735,90.5598,90.3393,90.3872,9381.0
2024-05-16 10:20:00,94.18,94.26,93.92,93.99,9817.0,90.3105,90.3872,90.0612,90.1283,9817.0
2024-05-16 10:30:00,93.92,94.04,93.86,93.96,12398.0,90.0612,90.1763,90.0036,90.0995,12398.0
2024-05-16 10:40:00,93.95,94.11,93.94,94.11,10210.0,90.09,90.2434,90.0804,90.2434,10210.0
2024-05-16 10:50:00,94.15,94.38,94.15,94.23,17462.0,90.2817,90.5023,90.2817,90.3584,17462.0
2024-05-16 11:00:00,94.23,94.41,94.09,94.36,25868.0,90.3584,90.5311,90.2242,90.4831,25868.0
2024-05-16 11:10:00,94.36,94.43,94.14,94.18,12649.0,90.4831,90.5502,90.2721,90.3105,12649.0
2024-05-16 11:20:00,94.19,94.19,94.1,94.17,11949.0,90.3201,90.3201,90.2338,90.3009,11949.0
2024-05-16 11:30:00,94.15,94.28,94.15,94.26,9078.0,90.2817,90.4064,90.2817,90.3872,9078.0
2024-05-16 11:40:00,94.25,94.57,94.1,94.56,146085.0,90.3776,90.6845,90.2338,90.6749,146085.0
2024-05-16 11:50:00,94.51,94.82,94.48,94.78,10248.0,90.6269,90.9242,90.5982,90.8858,10248.0
2024-05-16 12:00:00,94.76,94.82,94.54,94.81,41009.0,90.8667,90.9242,90.6557,90.9146,41009.0
2024-05-16 12:10:00,94.8,94.88,94.73,94.8,9570.0,90.905,90.9817,90.8379,90.905,9570.0
2024-05-16 12:20:00,94.78,94.98,94.72,94.91,17325.0,90.8858,91.0776,90.8283,91.0105,17325.0
2024-05-16 12:30:00,94.91,94.91,94.71,94.84,11916.0,91.0105,91.0105,90.8187,90.9434,11916.0
2024-05-16 12:40:00,94.83,95.11,94.83,95.1,6689.0,90.9338,91.2023,90.9338,91.1927,6689.0
2024-05-16 12:50:00,95.09,95.12,95.01,95.02,16069.0,91.1831,91.2119,91.1064,91.116,16069.0
2024-05-16 13:00:00,95.02,95.05,94.94,95.03,7795.0,91.116,91.1448,91.0393,91.1256,7795.0
2024-05-16 13:10:00,95.05,95.19,95.03,95.19,17336.0,91.1448,91.279,91.1256,91.279,17336.0
2024-05-16 13:20:00,95.2,95.24,94.74,94.99,23297.0,91.2886,91.3269,90.8475,91.0872,23297.0
2024-05-16 13:30:00,95.0,95.1,94.84,94.91,17479.0,91.0968,91.1927,90.9434,91.0105,17479.0
2024-05-16 13:40:00,94.91,95.01,94.81,94.9,18520.0,91.0105,91.1064,90.9146,91.0009,18520.0
2024-05-16 13:50:00,94.91,95.02,94.89,94.96,12938.0,91.0105,91.116,90.9913,91.0585,12938.0
2024-05-16 14:00:00,94.98,94.99,94.67,94.72,26237.0,91.0776,91.0872,90.7804,90.8283,26237.0
2024-05-16 14:10:00,94.68,94.68,94.32,94.32,15051.0,90.79,90.79,90.4447,90.4447,15051.0
2024-05-16 14:20:00,94.3,94.36,94.25,94.29,10124.0,90.4256,90.4831,90.3776,90.416,10124.0
2024-05-16 14:30:00,94.29,94.54,94.25,94.49,7105.0,90.416,90.6557,90.3776,90.6078,7105.0
2024-05-16 14:40:00,94.52,94.54,94.46,94.51,6251.0,90.6365,90.6557,90.579,90.6269,6251.0
2024-05-16 14:50:00,94.52,94.59,94.48,94.59,15839.0,90.6365,90.7037,90.5982,90.7037,15839.0
2024-05-16 15:00:00,94.59,94.68,94.53,94.68,27239.0,90.7037,90.79,90.6461,90.79,27239.0
2024-05-16 15:10:00,94.69,94.71,94.55,94.58,11573.0,90.7995,90.8187,90.6653,90.6941,11573.0
2024-05-16 15:20:00,94.57,94.63,94.45,94.58,20206.0,90.6845,90.742,90.5694,90.6941,20206.0
2024-05-16 15:30:00,94.55,94.59,94.43,94.48,18052.0,90.6653,90.7037,90.5502,90.5982,18052.0
2024-05-16 15:40:00,94.45,94.58,94.38,94.48,34722.0,90.5694,90.6941,90.5023,90.5982,34722.0
2024-05-16 15:50:00,94.5,94.63,94.07,94.09,193126.0,90.6174,90.742,90.205,90.2242,193126.0
2024-05-17 09:30:00,94.8,94.8,94.15,94.36,54536.0,90.905,90.905,90.2817,90.4831,54536.0
2024-05-17 09:40:00,94.45,94.46,94.06,94.14,14307.0,90.5694,90.579,90.1954,90.2721,14307.0
2024-05-17 09:50:00,94.13,94.14,93.7,93.8,26241.0,90.2626,90.2721,89.8502,89.9461,26241.0
2024-05-17 10:00:00,93.85,94.09,93.74,93.97,15242.0,89.9941,90.2242,89.8886,90.1091,15242.0
2024-05-17 10:10:00,93.99,94.04,93.93,93.96,19070.0,90.1283,90.1763,90.0708,90.0995,19070.0
2024-05-17 10:20:00,93.99,94.22,93.97,94.12,45083.0,90.1283,90.3489,90.1091,90.253,45083.0
2024-05-17 10:30:00,94.14,94.14,93.95,93.95,9494.0,90.2721,90.2721,90.09,90.09,9494.0
2024-05-17 10:40:00,93.94,93.99,93.82,93.92,9237.0,90.0804,90.1283,89.9653,90.0612,9237.0
2024-05-17 10:50:00,93.96,93.96,93.83,93.83,12639.0,90.0995,90.0995,89.9749,89.9749,12639.0
2024-05-17 11:00:00,93.81,93.85,93.54,93.62,19620.0,89.9557,89.9941,89.6968,89.7735,19620.0
2024-05-17 11:10:00,93.62,93.73,93.53,93.67,10369.0,89.7735,89.879,89.6872,89.8215,10369.0
2024-05-17 11:20:00,93.64,93.72,93.47,93.48,12073.0,89.7927,89.8694,89.6297,89.6393,12073.0
2024-05-17 11:30:00,93.46,93.5,93.41,93.45,12245.0,89.6201,89.6584,89.5721,89.6105,12245.0
2024-05-17 11:40:00,93.47,93.61,93.45,93.49,17387.0,89.6297,89.7639,89.6105,89.6489,17387.0
2024-05-17 11:50:00,93.47,93.65,93.47,93.49,11576.0,89.6297,89.8023,89.6297,89.6489,11576.0
2024-05-17 12:00:00,93.48,93.5,93.33,93.4,14070.0,89.6393,89.6584,89.4954,89.5625,14070.0
2024-05-17 12:10:00,93.42,93.45,93.35,93.41,5813.0,89.5817,89.6105,89.5146,89.5721,5813.0
2024-05-17 12:20:00,93.4,93.52,93.35,93.36,10645.0,89.5625,89.6776,89.5146,89.5242,10645.0
2024-05-17 12:30:00,93.35,93.4,93.29,93.37,5702.0,89.5146,89.5625,89.4571,89.5338,5702.0
2024-05-17 12:40:00,93.36,93.37,93.23,93.27,11873.0,89.5242,89.5338,89.3995,89.4379,11873.0
2024-05-17 12:50:00,93.3,93.4,93.28,93.39,10609.0,89.4667,89.5625,89.4475,89.553,10609.0
2024-05-17 13:00:00,93.35,93.41,93.33,93.37,7703.0,89.5146,89.5721,89.4954,89.5338,7703.0
2024-05-17 13:10:00,93.37,93.48,93.32,93.32,11256.0,89.5338,89.6393,89.4858,89.4858,11256.0
2024-05-17 13:20:00,93.34,93.38,93.25,93.37,12337.0,89.505,89.5434,89.4187,89.5338,12337.0
2024-05-17 13:30:00,93.39,93.41,93.05,93.05,11624.0,89.553,89.5721,89.2269,89.2269,11624.0
2024-05-17 13:40:00,93.04,93.22,93.04,93.19,15827.0,89.2173,89.3899,89.2173,89.3612,15827.0
2024-05-17 13:50:00,93.16,93.2,93.01,93.11,15254.0,89.3324,89.3708,89.1886,89.2845,15254.0
2024-05-17 14:00:00,93.09,93.1,92.95,93.03,10583.0,89.2653,89.2749,89.131,89.2078,10583.0
2024-05-17 14:10:00,93.02,93.02,92.81,92.93,10656.0,89.1982,89.1982,88.9968,89.1119,10656.0
2024-05-17 14:20:00,92.93,93.02,92.85,92.95,15023.0,89.1119,89.1982,89.0351,89.131,15023.0
2024-05-17 14:30:00,92.93,93.01,92.86,92.9,11772.0,89.1119,89.1886,89.0447,89.0831,11772.0
2024-05-17 14:40:00,92.91,93.02,92.9,93.0,8645.0,89.0927,89.1982,89.0831,89.179,8645.0
2024-05-17 14:50:00,93.0,93.46,92.98,93.42,21359.0,89.179,89.6201,89.1598,89.5817,21359.0
2024-05-17 15:00:00,93.43,93.68,93.42,93.67,9355.0,89.5913,89.831,89.5817,89.8215,9355.0
2024-05-17 15:10:00,93.69,93.81,93.63,93.71,15492.0,89.8406,89.9557,89.7831,89.8598,15492.0
2024-05-17 15:20:00,93.77,93.83,93.71,93.81,16873.0,89.9173,89.9749,89.8598,89.9557,16873.0
2024-05-17 15:30:00,93.81,93.83,93.75,93.8,19502.0,89.9557,89.9749,89.8982,89.9461,19502.0
2024-05-17 15:40:00,93.8,93.83,93.57,93.61,26625.0,89.9461,89.9749,89.7256,89.7639,26625.0
2024-05-17 15:50:00,93.62,93.81,93.44,93.65,101878.0,89.7735,89.9557,89.6009,89.8023,101878.0
2024-05-20 09:30:00,93.16,94.3,93.02,94.25,35641.0,89.9783,91.0794,89.8431,91.0311,35641.0
2024-05-20 09:40:00,94.23,94.24,93.78,94.09,11892.0,91.0118,91.0214,90.5771,90.8765,11892.0
2024-05-20 09:50:00,94.06,94.45,94.06,94.34,12674.0,90.8476,91.2242,90.8476,91.118,12674.0
2024-05-20 10:00:00,94.33,94.38,93.94,94.19,14965.0,91.1083,91.1566,90.7317,90.9731,14965.0
2024-05-20 10:10:00,94.21,94.21,93.8,93.9,10820.0,90.9924,90.9924,90.5964,90.693,10820.0
2024-05-20 10:20:00,93.91,93.97,93.66,93.93,8156.0,90.7027,90.7606,90.4612,90.722,8156.0
2024-05-20 10:30:00,93.89,94.06,93.8,93.88,5772.0,90.6834,90.8476,90.5964,90.6737,5772.0
2024-05-20 10:40:00,93.9,94.1,93.9,94.1,6939.0,90.693,90.8862,90.693,90.8862,6939.0
2024-05-20 10:50:00,94.22,94.22,93.9,93.9,6897.0,91.0021,91.0021,90.693,90.693,6897.0
2024-05-20 11:00:00,94.06,94.06,93.78,93.91,10425.0,90.8476,90.8476,90.5771,90.7027,10425.0
2024-05-20 11:10:00,94.02,94.39,94.02,94.33,13798.0,90.8089,91.1663,90.8089,91.1083,13798.0
2024-05-20 11:20:00,94.36,94.39,94.23,94.34,8655.0,91.1373,91.1663,91.0118,91.118,8655.0
2024-05-20 11:30:00,94.31,94.36,94.21,94.34,16252.0,91.089,91.1373,90.9924,91.118,16252.0
2024-05-20 11:40:00,94.32,94.38,94.16,94.3,7579.0,91.0987,91.1566,90.9441,91.0794,7579.0
2024-05-20 11:50:00,94.33,94.43,94.27,94.37,8795.0,91.1083,91.2049,91.0504,91.147,8795.0
2024-05-20 12:00:00,94.4,94.43,94.32,94.32,4951.0,91.176,91.2049,91.0987,91.0987,4951.0
2024-05-20 12:10:00,94.33,94.34,94.25,94.28,3451.0,91.1083,91.118,91.0311,91.06,3451.0
2024-05-20 12:20:00,94.29,94.38,94.15,94.28,7914.0,91.0697,91.1566,90.9345,91.06,7914.0
2024-05-20 12:30:00,94.31,94.43,94.31,94.37,7715.0,91.089,91.2049,91.089,91.147,7715.0
2024-05-20 12:40:00,94.45,94.55,94.42,94.46,10625.0,91.2242,91.3208,91.1953,91.2339,10625.0
2024-05-20 12:50:00,94.47,94.62,94.47,94.58,9743.0,91.2436,91.3884,91.2436,91.3498,9743.0
2024-05-20 13:00:00,94.57,94.61,94.46,94.51,4861.0,91.3401,91.3788,91.2339,91.2822,4861.0
2024-05-20 13:10:00,94.56,94.56,94.41,94.47,6905.0,91.3305,91.3305,91.1856,91.2436,6905.0
2024-05-20 13:20:00,94.46,94.47,94.19,94.23,4679.0,91.2339,91.2436,90.9731,91.0118,4679.0
2024-05-20 13:30:00,94.2,94.34,94.0,94.18,16309.0,90.9828,91.118,90.7896,90.9635,16309.0
2024-05-20 13:40:00,94.21,94.25,94.09,94.17,7767.0,90.9924,91.0311,90.8765,90.9538,7767.0
2024-05-20 13:50:00,94.14,94.15,94.02,94.07,4139.0,90.9248,90.9345,90.8089,90.8572,4139.0
2024-05-20 14:00:00,94.05,94.13,93.73,93.77,7863.0,90.8379,90.9152,90.5288,90.5675,7863.0
2024-05-20 14:10:00,93.86,93.89,93.72,93.79,9393.0,90.6544,90.6834,90.5192,90.5868,9393.0
2024-05-20 14:20:00,93.83,93.84,93.73,93.84,3065.0,90.6254,90.6351,90.5288,90.6351,3065.0
2024-05-20 14:30:00,93.82,93.87,93.71,93.73,9855.0,90.6158,90.6641,90.5095,90.5288,9855.0
2024-05-20 14:40:00,93.74,93.76,93.64,93.66,8801.0,90.5385,90.5578,90.4419,90.4612,8801.0
2024-05-20 14:50:00,93.67,93.79,93.67,93.74,8601.0,90.4709,90.5868,90.4709,90.5385,8601.0
2024-05-20 15:00:00,93.73,93.81,93.72,93.79,6561.0,90.5288,90.6061,90.5192,90.5868,6561.0
2024-05-20 15:10:00,93.81,93.91,93.79,93.87,11624.0,90.6061,90.7027,90.5868,90.6641,11624.0
2024-05-20 15:20:00,93.87,93.94,93.83,93.91,13270.0,90.6641,90.7317,90.6254,90.7027,13270.0
2024-05-20 15:30:00,93.93,93.98,93.75,93.78,12034.0,90.722,90.7703,90.5481,90.5771,12034.0
2024-05-20 15:40:00,93.76,93.77,93.57,93.6,21874.0,90.5578,90.5675,90.3743,90.4033,21874.0
2024-05-20 15:50:00,93.57,94.1,93.54,94.04,185210.0,90.3743,90.8862,90.3453,90.8282,185210.0
2024-05-21 09:30:00,92.68,93.3,92.5,92.66,95369.0,89.5147,90.1135,89.3408,89.4954,95369.0
2024-05-21 09:40:00,92.74,92.74,91.95,92.05,34279.0,89.5726,89.5726,88.8096,88.9062,34279.0
2024-05-21 09:50:00,92.07,92.2,91.55,91.59,29154.0,88.9255,89.0511,88.4233,88.4619,29154.0
2024-05-21 10:00:00,91.6,92.17,91.57,92.15,28888.0,88.4716,89.0221,88.4426,89.0028,28888.0
2024-05-21 10:10:00,92.12,92.72,92.1,92.56,21388.0,88.9738,89.5533,88.9545,89.3988,21388.0
2024-05-21 10:20:00,92.75,92.96,92.63,92.96,10289.0,89.5823,89.7851,89.4664,89.7851,10289.0
2024-05-21 10:30:00,92.94,93.07,92.92,92.98,8545.0,89.7658,89.8914,89.7465,89.8044,8545.0
2024-05-21 10:40:00,93.06,93.19,92.97,93.05,16997.0,89.8817,90.0073,89.7948,89.8721,16997.0
2024-05-21 10:50:00,93.05,93.25,93.0,93.04,77345.0,89.8721,90.0652,89.8238,89.8624,77345.0
2024-05-21 11:00:00,93.03,93.1,92.92,92.94,14304.0,89.8527,89.9203,89.7465,89.7658,14304.0
2024-05-21 11:10:00,92.98,93.1,92.98,93.05,9104.0,89.8044,89.9203,89.8044,89.8721,9104.0
2024-05-21 11:20:00,93.06,93.32,93.06,93.31,9342.0,89.8817,90.1328,89.8817,90.1232,9342.0
2024-05-21 11:30:00,93.31,93.32,93.13,93.25,11816.0,90.1232,90.1328,89.9493,90.0652,11816.0
2024-05-21 11:40:00,93.24,93.27,93.01,93.05,17804.0,90.0556,90.0845,89.8334,89.8721,17804.0
2024-05-21 11:50:00,93.05,93.21,93.05,93.18,9067.0,89.8721,90.0266,89.8721,89.9976,9067.0
2024-05-21 12:00:00,93.18,93.18,93.03,93.06,3985.0,89.9976,89.9976,89.8527,89.8817,3985.0
2024-05-21 12:10:00,93.09,93.3,93.08,93.3,8134.0,89.9107,90.1135,89.901,90.1135,8134.0
2024-05-21 12:20:00,93.3,93.32,93.11,93.18,4655.0,90.1135,90.1328,89.93,89.9976,4655.0
2024-05-21 12:30:00,93.19,93.28,93.19,93.21,3359.0,90.0073,90.0942,90.0073,90.0266,3359.0
2024-05-21 12:40:00,93.26,93.42,93.26,93.39,5601.0,90.0749,90.2294,90.0749,90.2004,5601.0
2024-05-21 12:50:00,93.43,93.44,93.27,93.34,7298.0,90.2391,90.2487,90.0845,90.1522,7298.0
2024-05-21 13:00:00,93.29,93.37,93.19,93.3,5721.0,90.1039,90.1811,90.0073,90.1135,5721.0
2024-05-21 13:10:00,93.31,93.39,93.27,93.34,4911.0,90.1232,90.2004,90.0845,90.1522,4911.0
2024-05-21 13:20:00,93.3,93.4,93.27,93.4,6755.0,90.1135,90.2101,90.0845,90.2101,6755.0
2024-05-21 13:30:00,93.41,93.44,93.24,93.34,6933.0,90.2198,90.2487,90.0556,90.1522,6933.0
2024-05-21 13:40:00,93.37,93.37,93.19,93.21,8755.0,90.1811,90.1811,90.0073,90.0266,8755.0
2024-05-21 13:50:00,93.18,93.28,93.14,93.27,5210.0,89.9976,90.0942,89.959,90.0845,5210.0
2024-05-21 14:00:00,93.29,93.3,93.18,93.18,5216.0,90.1039,90.1135,89.9976,89.9976,5216.0
2024-05-21 14:10:00,93.21,93.22,93.04,93.06,6739.0,90.0266,90.0363,89.8624,89.8817,6739.0
2024-05-21 14:20:00,93.08,93.15,92.85,92.91,28707.0,89.901,89.9686,89.6789,89.7368,28707.0
2024-05-21 14:30:00,92.94,93.01,92.83,92.84,11579.0,89.7658,89.8334,89.6596,89.6692,11579.0
2024-05-21 14:40:00,92.84,92.85,92.76,92.78,11574.0,89.6692,89.6789,89.592,89.6113,11574.0
2024-05-21 14:50:00,92.76,92.93,92.7,92.84,24548.0,89.592,89.7562,89.534,89.6692,24548.0
2024-05-21 15:00:00,92.84,92.93,92.76,92.82,27626.0,89.6692,89.7562,89.592,89.6499,27626.0
2024-05-21 15:10:00,92.83,92.96,92.82,92.84,18965.0,89.6596,89.7851,89.6499,89.6692,18965.0
2024-05-21 15:20:00,92.83,92.83,92.61,92.64,14928.0,89.6596,89.6596,89.4471,89.4761,14928.0
2024-05-21 15:30:00,92.62,92.79,92.62,92.7,19697.0,89.4567,89.6209,89.4567,89.534,19697.0
2024-05-21 15:40:00,92.72,92.73,92.49,92.52,23471.0,89.5533,89.563,89.3312,89.3602,23471.0
2024-05-21 15:50:00,92.46,92.58,92.35,92.45,197041.0,89.3022,89.4181,89.196,89.2925,197041.0
2024-05-22 09:30:00,93.36,93.46,93.05,93.23,28953.0,90.1715,90.2681,89.8721,90.0459,28953.0
2024-05-22 09:40:00,93.25,93.62,93.09,93.56,22998.0,90.0652,90.4226,89.9107,90.3646,22998.0
2024-05-22 09:50:00,93.61,93.84,93.57,93.79,18078.0,90.4129,90.6351,90.3743,90.5868,18078.0
2024-05-22 10:00:00,93.73,93.73,92.91,93.08,20196.0,90.5288,90.5288,89.7368,89.901,20196.0
2024-05-22 10:10:00,93.13,93.14,92.75,92.81,8482.0,89.9493,89.959,89.5823,89.6403,8482.0
2024-05-22 10:20:00,92.78,93.08,92.76,93.07,13289.0,89.6113,89.901,89.592,89.8914,13289.0
2024-05-22 10:30:00,93.04,93.33,93.01,93.21,15067.0,89.8624,90.1425,89.8334,90.0266,15067.0
2024-05-22 10:40:00,93.26,93.39,93.18,93.28,9488.0,90.0749,90.2004,89.9976,90.0942,9488.0
2024-05-22 10:50:00,93.27,93.53,93.26,93.42,21129.0,90.0845,90.3357,90.0749,90.2294,21129.0
2024-05-22 11:00:00,93.42,93.77,93.4,93.62,19169.0,90.2294,90.5675,90.2101,90.4226,19169.0
2024-05-22 11:10:00,93.6,93.72,93.45,93.62,30040.0,90.4033,90.5192,90.2584,90.4226,30040.0
2024-05-22 11:20:00,93.63,93.67,93.37,93.4,27690.0,90.4322,90.4709,90.1811,90.2101,27690.0
2024-05-22 11:30:00,93.44,93.45,93.23,93.26,11136.0,90.2487,90.2584,90.0459,90.0749,11136.0
2024-05-22 11:40:00,93.26,93.33,93.17,93.26,16176.0,90.0749,90.1425,89.988,90.0749,16176.0
2024-05-22 11:50:00,93.26,93.42,93.13,93.32,11840.0,90.0749,90.2294,89.9493,90.1328,11840.0
2024-05-22 12:00:00,93.3,93.3,93.0,93.06,10023.0,90.1135,90.1135,89.8238,89.8817,10023.0
2024-05-22 12:10:00,93.07,93.18,93.03,93.13,27022.0,89.8914,89.9976,89.8527,89.9493,27022.0
2024-05-22 12:20:00,93.1,93.17,93.02,93.13,14825.0,89.9203,89.988,89.8431,89.9493,14825.0
2024-05-22 12:30:00,93.14,93.17,93.05,93.13,9048.0,89.959,89.988,89.8721,89.9493,9048.0
2024-05-22 12:40:00,93.1,93.21,93.08,93.17,26745.0,89.9203,90.0266,89.901,89.988,26745.0
2024-05-22 12:50:00,93.16,93.42,93.07,93.24,34117.0,89.9783,90.2294,89.8914,90.0556,34117.0
2024-05-22 13:00:00,93.25,93.3,93.21,93.26,7404.0,90.0652,90.1135,90.0266,90.0749,7404.0
2024-05-22 13:10:00,93.26,93.34,93.18,93.22,15104.0,90.0749,90.1522,89.9976,90.0363,15104.0
2024-05-22 13:20:00,93.25,93.25,93.04,93.1,12884.0,90.0652,90.0652,89.8624,89.9203,12884.0
2024-05-22 13:30:00,93.08,93.13,92.92,93.01,42863.0,89.901,89.9493,89.7465,89.8334,42863.0
2024-05-22 13:40:00,93.01,93.15,92.93,93.0,18374.0,89.8334,89.9686,89.7562,89.8238,18374.0
2024-05-22 13:50:00,93.02,93.06,92.88,93.0,14411.0,89.8431,89.8817,89.7079,89.8238,14411.0
2024-05-22 14:00:00,92.98,92.98,92.48,92.55,19697.0,89.8044,89.8044,89.3215,89.3891,19697.0
2024-05-22 14:10:00,92.55,92.59,92.35,92.38,18586.0,89.3891,89.4278,89.196,89.2249,18586.0
2024-05-22 14:20:00,92.41,92.5,92.19,92.21,15461.0,89.2539,89.3408,89.0414,89.0607,15461.0
2024-05-22 14:30:00,92.21,92.33,92.18,92.28,17298.0,89.0607,89.1766,89.0318,89.1284,17298.0
2024-05-22 14:40:00,92.28,92.7,92.24,92.69,34607.0,89.1284,89.534,89.0897,89.5244,34607.0
2024-05-22 14:50:00,92.65,92.77,92.61,92.76,31673.0,89.4857,89.6016,89.4471,89.592,31673.0
2024-05-22 15:00:00,92.71,92.97,92.69,92.92,28270.0,89.5437,89.7948,89.5244,89.7465,28270.0
2024-05-22 15:10:00,92.91,92.96,92.53,92.54,19523.0,89.7368,89.7851,89.3698,89.3795,19523.0
2024-05-22 15:20:00,92.55,92.98,92.55,92.73,15253.0,89.3891,89.8044,89.3891,89.563,15253.0
2024-05-22 15:30:00,92.73,93.07,92.7,92.94,21055.0,89.563,89.8914,89.534,89.7658,21055.0
2024-05-22 15:40:00,92.94,93.2,92.93,93.15,22274.0,89.7658,90.0169,89.7562,89.9686,22274.0
2024-05-22 15:50:00,93.16,93.57,92.89,93.51,269030.0,89.9783,90.3743,89.7175,90.3163,269030.0
2024-05-23 09:30:00,94.09,94.11,92.5,92.5,29403.0,90.8765,90.8959,89.3408,89.3408,29403.0
2024-05-23 09:40:00,92.65,92.65,92.01,92.17,38026.0,89.4857,89.4857,88.8676,89.0221,38026.0
2024-05-23 09:50:00,92.23,92.23,91.67,91.87,22638.0,89.0801,89.0801,88.5392,88.7324,22638.0
2024-05-23 10:00:00,91.9,92.5,91.78,92.43,13000.0,88.7613,89.3408,88.6454,89.2732,13000.0
2024-05-23 10:10:00,92.44,92.72,92.34,92.39,14560.0,89.2829,89.5533,89.1863,89.2346,14560.0
2024-05-23 10:20:00,92.41,92.53,92.0,92.48,19088.0,89.2539,89.3698,88.8579,89.3215,19088.0
2024-05-23 10:30:00,92.47,92.51,92.04,92.19,8727.0,89.3119,89.3505,88.8966,89.0414,8727.0
2024-05-23 10:40:00,92.16,92.16,91.67,91.73,7605.0,89.0125,89.0125,88.5392,88.5971,7605.0
2024-05-23 10:50:00,91.66,91.7,91.14,91.3,18864.0,88.5295,88.5682,88.0273,88.1818,18864.0
2024-05-23 11:00:00,91.36,91.85,91.2,91.84,11834.0,88.2398,88.713,88.0852,88.7034,11834.0
2024-05-23 11:10:00,91.87,91.92,91.65,91.87,8638.0,88.7324,88.7806,88.5199,88.7324,8638.0
2024-05-23 11:20:00,91.93,91.97,91.81,91.85,6652.0,88.7903,88.8289,88.6744,88.713,6652.0
2024-05-23 11:30:00,91.87,92.12,91.84,92.04,10401.0,88.7324,88.9738,88.7034,88.8966,10401.0
2024-05-23 11:40:00,92.0,92.08,91.89,91.96,13659.0,88.8579,88.9352,88.7517,88.8193,13659.0
2024-05-23 11:50:00,91.95,92.12,91.88,92.03,9360.0,88.8096,88.9738,88.742,88.8869,9360.0
2024-05-23 12:00:00,92.05,92.11,91.79,91.87,7237.0,88.9062,88.9642,88.6551,88.7324,7237.0
2024-05-23 12:10:00,91.91,91.91,91.64,91.88,7896.0,88.771,88.771,88.5102,88.742,7896.0
2024-05-23 12:20:00,91.9,91.96,91.86,91.93,7501.0,88.7613,88.8193,88.7227,88.7903,7501.0
2024-05-23 12:30:00,91.93,92.07,91.89,91.98,9693.0,88.7903,88.9255,88.7517,88.8386,9693.0
2024-05-23 12:40:00,91.98,92.01,91.75,91.81,8139.0,88.8386,88.8676,88.6165,88.6744,8139.0
2024-05-23 12:50:00,91.79,91.85,91.57,91.57,7735.0,88.6551,88.713,88.4426,88.4426,7735.0
2024-05-23 13:00:00,91.6,91.64,91.5,91.52,10817.0,88.4716,88.5102,88.375,88.3943,10817.0
2024-05-23 13:10:00,91.58,91.69,91.44,91.44,6387.0,88.4523,88.5585,88.317,88.317,6387.0
2024-05-23 13:20:00,91.44,91.6,91.32,91.59,9012.0,88.317,88.4716,88.2011,88.4619,9012.0
2024-05-23 13:30:00,91.56,91.59,91.35,91.39,13453.0,88.4329,88.4619,88.2301,88.2688,13453.0
2024-05-23 13:40:00,91.42,91.56,91.23,91.34,8841.0,88.2977,88.4329,88.1142,88.2205,8841.0
2024-05-23 13:50:00,91.36,91.42,90.95,90.95,21802.0,88.2398,88.2977,87.8438,87.8438,21802.0
2024-05-23 14:00:00,90.93,91.0,90.7,90.82,18573.0,87.8245,87.8921,87.6023,87.7182,18573.0
2024-05-23 14:10:00,90.86,90.86,90.63,90.66,17670.0,87.7569,87.7569,87.5347,87.5637,17670.0
2024-05-23 14:20:00,90.67,90.86,90.62,90.83,19907.0,87.5733,87.7569,87.525,87.7279,19907.0
2024-05-23 14:30:00,90.78,90.96,90.65,90.96,22841.0,87.6796,87.8534,87.554,87.8534,22841.0
2024-05-23 14:40:00,90.93,91.0,90.61,90.72,16995.0,87.8245,87.8921,87.5154,87.6216,16995.0
2024-05-23 14:50:00,90.7,90.71,90.61,90.65,10696.0,87.6023,87.612,87.5154,87.554,10696.0
2024-05-23 15:00:00,90.63,90.87,90.63,90.8,14940.0,87.5347,87.7665,87.5347,87.6989,14940.0
2024-05-23 15:10:00,90.83,90.86,90.63,90.72,14289.0,87.7279,87.7569,87.5347,87.6216,14289.0
2024-05-23 15:20:00,90.73,90.91,90.72,90.84,12883.0,87.6313,87.8051,87.6216,87.7375,12883.0
2024-05-23 15:30:00,90.87,91.03,90.84,90.92,9382.0,87.7665,87.921,87.7375,87.8148,9382.0
2024-05-23 15:40:00,90.93,91.17,90.92,91.17,27867.0,87.8245,88.0563,87.8148,88.0563,27867.0
2024-05-23 15:50:00,91.17,91.39,91.09,91.27,165716.0,88.0563,88.2688,87.979,88.1528,165716.0
2024-05-24 09:30:00,92.15,92.15,91.61,91.73,23766.0,89.0028,89.0028,88.4812,88.5971,23766.0
2024-05-24 09:40:00,91.71,91.76,91.38,91.76,8003.0,88.5778,88.6261,88.2591,88.6261,8003.0
2024-05-24 09:50:00,91.73,91.92,91.63,91.87,6684.0,88.5971,88.7806,88.5006,88.7324,6684.0
2024-05-24 10:00:00,91.94,92.41,91.92,92.2,12247.0,88.8,89.2539,88.7806,89.0511,12247.0
2024-05-24 10:10:00,92.19,92.42,92.19,92.32,6525.0,89.0414,89.2636,89.0414,89.167,6525.0
2024-05-24 10:20:00,92.31,92.39,92.24,92.28,9757.0,89.1573,89.2346,89.0897,89.1284,9757.0
2024-05-24 10:30:00,92.25,92.27,92.11,92.16,7832.0,89.0994,89.1187,88.9642,89.0125,7832.0
2024-05-24 10:40:00,92.13,92.28,91.99,92.24,9643.0,88.9835,89.1284,88.8483,89.0897,9643.0
2024-05-24 10:50:00,92.22,92.27,92.19,92.24,5192.0,89.0704,89.1187,89.0414,89.0897,5192.0
2024-05-24 11:00:00,92.24,92.43,92.21,92.34,8217.0,89.0897,89.2732,89.0607,89.1863,8217.0
2024-05-24 11:10:00,92.29,92.47,92.29,92.44,4897.0,89.138,89.3119,89.138,89.2829,4897.0
2024-05-24 11:20:00,92.48,92.48,92.25,92.25,7983.0,89.3215,89.3215,89.0994,89.0994,7983.0
2024-05-24 11:30:00,92.28,92.32,92.13,92.13,3984.0,89.1284,89.167,88.9835,88.9835,3984.0
2024-05-24 11:40:00,92.15,92.27,92.09,92.09,3796.0,89.0028,89.1187,88.9448,88.9448,3796.0
2024-05-24 11:50:00,92.15,92.23,92.04,92.18,10509.0,89.0028,89.0801,88.8966,89.0318,10509.0
2024-05-24 12:00:00,92.13,92.24,92.1,92.17,6539.0,88.9835,89.0897,88.9545,89.0221,6539.0
2024-05-24 12:10:00,92.17,92.37,92.17,92.22,10600.0,89.0221,89.2153,89.0221,89.0704,10600.0
2024-05-24 12:20:00,92.22,92.25,92.07,92.07,6624.0,89.0704,89.0994,88.9255,88.9255,6624.0
2024-05-24 12:30:00,92.09,92.17,92.04,92.08,9416.0,88.9448,89.0221,88.8966,88.9352,9416.0
2024-05-24 12:40:00,92.06,92.11,92.04,92.07,5924.0,88.9159,88.9642,88.8966,88.9255,5924.0
2024-05-24 12:50:00,92.06,92.08,91.9,91.95,7912.0,88.9159,88.9352,88.7613,88.8096,7912.0
2024-05-24 13:00:00,91.95,91.96,91.75,91.8,4254.0,88.8096,88.8193,88.6165,88.6647,4254.0
2024-05-24 13:10:00,91.72,91.92,91.69,91.87,7690.0,88.5875,88.7806,88.5585,88.7324,7690.0
2024-05-24 13:20:00,91.9,92.02,91.89,91.96,11765.0,88.7613,88.8772,88.7517,88.8193,11765.0
2024-05-24 13:30:00,91.92,92.02,91.8,91.94,7541.0,88.7806,88.8772,88.6647,88.8,7541.0
2024-05-24 13:40:00,91.95,92.04,91.9,92.04,8630.0,88.8096,88.8966,88.7613,88.8966,8630.0
2024-05-24 13:50:00,92.03,92.13,91.99,92.11,8662.0,88.8869,88.9835,88.8483,88.9642,8662.0
2024-05-24 14:00:00,92.09,92.12,91.98,91.98,9789.0,88.9448,88.9738,88.8386,88.8386,9789.0
2024-05-24 14:10:00,91.99,92.05,91.95,92.0,7699.0,88.8483,88.9062,88.8096,88.8579,7699.0
2024-05-24 14:20:00,92.0,92.0,91.81,91.89,6788.0,88.8579,88.8579,88.6744,88.7517,6788.0
2024-05-24 14:30:00,91.9,91.91,91.75,91.89,5177.0,88.7613,88.771,88.6165,88.7517,5177.0
2024-05-24 14:40:00,91.91,91.91,91.69,91.78,5018.0,88.771,88.771,88.5585,88.6454,5018.0
2024-05-24 14:50:00,91.79,91.79,91.7,91.75,6031.0,88.6551,88.6551,88.5682,88.6165,6031.0
2024-05-24 15:00:00,91.75,91.76,91.51,91.72,10359.0,88.6165,88.6261,88.3847,88.5875,10359.0
2024-05-24 15:10:00,91.73,91.76,91.69,91.73,5469.0,88.5971,88.6261,88.5585,88.5971,5469.0
2024-05-24 15:20:00,91.71,91.82,91.7,91.8,13304.0,88.5778,88.6841,88.5682,88.6647,13304.0
2024-05-24 15:30:00,91.79,91.89,91.76,91.89,11363.0,88.6551,88.7517,88.6261,88.7517,11363.0
2024-05-24 15:40:00,91.89,91.89,91.78,91.82,15292.0,88.7517,88.7517,88.6454,88.6841,15292.0
2024-05-24 15:50:00,91.83,92.21,91.76,92.2,135719.0,88.6937,89.0607,88.6261,89.0511,135719.0
2024-05-28 09:30:00,92.51,92.53,91.8,91.94,55626.0,89.3505,89.3698,88.6647,88.8,55626.0
2024-05-28 09:40:00,91.95,92.38,91.75,92.02,58300.0,88.8096,89.2249,88.6165,88.8772,58300.0
2024-05-28 09:50:00,92.08,92.74,92.08,92.73,13643.0,88.9352,89.5726,88.9352,89.563,13643.0
2024-05-28 10:00:00,92.61,92.83,92.55,92.71,14662.0,89.4471,89.6596,89.3891,89.5437,14662.0
2024-05-28 10:10:00,92.71,92.74,92.52,92.57,9309.0,89.5437,89.5726,89.3602,89.4085,9309.0
2024-05-28 10:20:00,92.45,92.46,92.23,92.34,9746.0,89.2925,89.3022,89.0801,89.1863,9746.0
2024-05-28 10:30:00,92.29,92.41,92.24,92.41,6968.0,89.138,89.2539,89.0897,89.2539,6968.0
2024-05-28 10:40:00,92.4,92.83,92.38,92.66,16375.0,89.2443,89.6596,89.2249,89.4954,16375.0
2024-05-28 10:50:00,92.62,92.79,92.59,92.59,7708.0,89.4567,89.6209,89.4278,89.4278,7708.0
2024-05-28 11:00:00,92.59,92.66,92.4,92.42,10067.0,89.4278,89.4954,89.2443,89.2636,10067.0
2024-05-28 11:10:00,92.38,92.58,92.33,92.53,12749.0,89.2249,89.4181,89.1766,89.3698,12749.0
2024-05-28 11:20:00,92.53,92.63,92.48,92.61,6073.0,89.3698,89.4664,89.3215,89.4471,6073.0
2024-05-28 11:30:00,92.63,92.81,92.63,92.81,8987.0,89.4664,89.6403,89.4664,89.6403,8987.0
2024-05-28 11:40:00,92.84,92.84,92.72,92.83,7984.0,89.6692,89.6692,89.5533,89.6596,7984.0
2024-05-28 11:50:00,92.83,93.0,92.82,92.91,25507.0,89.6596,89.8238,89.6499,89.7368,25507.0
2024-05-28 12:00:00,92.91,92.98,92.77,92.79,11277.0,89.7368,89.8044,89.6016,89.6209,11277.0
2024-05-28 12:10:00,92.81,92.95,92.78,92.8,6066.0,89.6403,89.7755,89.6113,89.6306,6066.0
2024-05-28 12:20:00,92.77,92.88,92.75,92.88,9185.0,89.6016,89.7079,89.5823,89.7079,9185.0
2024-05-28 12:30:00,92.88,93.1,92.86,93.09,11886.0,89.7079,89.9203,89.6885,89.9107,11886.0
2024-05-28 12:40:00,93.13,93.13,93.01,93.02,8576.0,89.9493,89.9493,89.8334,89.8431,8576.0
2024-05-28 12:50:00,93.01,93.09,92.97,92.97,5340.0,89.8334,89.9107,89.7948,89.7948,5340.0
2024-05-28 13:00:00,92.96,92.96,92.75,92.96,12435.0,89.7851,89.7851,89.5823,89.7851,12435.0
2024-05-28 13:10:00,92.94,93.0,92.84,92.93,10434.0,89.7658,89.8238,89.6692,89.7562,10434.0
2024-05-28 13:20:00,92.92,92.92,92.78,92.87,12394.0,89.7465,89.7465,89.6113,89.6982,12394.0
2024-05-28 13:30:00,92.85,92.9,92.8,92.84,8789.0,89.6789,89.7272,89.6306,89.6692,8789.0
2024-05-28 13:40:00,92.82,92.83,92.54,92.54,21938.0,89.6499,89.6596,89.3795,89.3795,21938.0
2024-05-28 13:50:00,92.54,92.57,92.32,92.41,21459.0,89.3795,89.4085,89.167,89.2539,21459.0
2024-05-28 14:00:00,92.39,92.39,92.22,92.34,17950.0,89.2346,89.2346,89.0704,89.1863,17950.0
2024-05-28 14:10:00,92.36,92.41,92.17,92.2,20316.0,89.2056,89.2539,89.0221,89.0511,20316.0
2024-05-28 14:20:00,92.2,92.21,91.87,91.97,20656.0,89.0511,89.0607,88.7324,88.8289,20656.0
2024-05-28 14:30:00,91.94,91.94,91.52,91.59,23517.0,88.8,88.8,88.3943,88.4619,23517.0
2024-05-28 14:40:00,91.61,91.68,91.41,91.44,19286.0,88.4812,88.5488,88.2881,88.317,19286.0
2024-05-28 14:50:00,91.44,91.59,91.36,91.52,32384.0,88.317,88.4619,88.2398,88.3943,32384.0
2024-05-28 15:00:00,91.53,91.53,91.29,91.34,44985.0,88.404,88.404,88.1722,88.2205,44985.0
2024-05-28 15:10:00,91.35,91.37,91.09,91.16,49237.0,88.2301,88.2494,87.979,88.0466,49237.0
2024-05-28 15:20:00,91.18,91.3,91.03,91.03,36067.0,88.0659,88.1818,87.921,87.921,36067.0
2024-05-28 15:30:00,91.05,91.19,90.91,91.03,60982.0,87.9404,88.0756,87.8051,87.921,60982.0
2024-05-28 15:40:00,91.02,91.09,90.82,90.88,32857.0,87.9114,87.979,87.7182,87.7762,32857.0
2024-05-28 15:50:00,90.89,91.41,90.82,91.38,256146.0,87.7858,88.2881,87.7182,88.2591,256146.0
2024-05-29 09:30:00,90.0,90.51,89.88,90.5,75205.0,86.9262,87.4188,86.8103,87.4091,75205.0
2024-05-29 09:40:00,90.5,90.87,90.38,90.5,37489.0,87.4091,87.7665,87.2932,87.4091,37489.0
2024-05-29 09:50:00,90.51,91.0,90.47,90.73,71904.0,87.4188,87.8921,87.3802,87.6313,71904.0
2024-05-29 10:00:00,90.79,90.97,90.61,90.68,20065.0,87.6892,87.8631,87.5154,87.583,20065.0
2024-05-29 10:10:00,90.72,90.8,90.65,90.66,15961.0,87.6216,87.6989,87.554,87.5637,15961.0
2024-05-29 10:20:00,90.67,90.77,90.5,90.65,23062.0,87.5733,87.6699,87.4091,87.554,23062.0
2024-05-29 10:30:00,90.68,90.85,90.6,90.77,48714.0,87.583,87.7472,87.5057,87.6699,48714.0
2024-05-29 10:40:00,90.77,91.0,90.66,90.75,57204.0,87.6699,87.8921,87.5637,87.6506,57204.0
2024-05-29 10:50:00,90.77,90.79,90.58,90.59,26657.0,87.6699,87.6892,87.4864,87.4961,26657.0
2024-05-29 11:00:00,90.58,90.58,90.4,90.45,12239.0,87.4864,87.4864,87.3126,87.3609,12239.0
2024-05-29 11:10:00,90.45,90.69,90.39,90.63,78557.0,87.3609,87.5927,87.3029,87.5347,78557.0
2024-05-29 11:20:00,90.63,90.7,90.45,90.51,51987.0,87.5347,87.6023,87.3609,87.4188,51987.0
2024-05-29 11:30:00,90.55,90.65,90.38,90.61,15297.0,87.4574,87.554,87.2932,87.5154,15297.0
2024-05-29 11:40:00,90.61,90.61,90.43,90.44,18637.0,87.5154,87.5154,87.3415,87.3512,18637.0
2024-05-29 11:50:00,90.43,90.49,90.35,90.42,18583.0,87.3415,87.3995,87.2643,87.3319,18583.0
2024-05-29 12:00:00,90.36,90.36,90.16,90.21,13348.0,87.2739,87.2739,87.0808,87.1291,13348.0
2024-05-29 12:10:00,90.18,90.27,90.16,90.25,12869.0,87.1001,87.187,87.0808,87.1677,12869.0
2024-05-29 12:20:00,90.22,90.26,90.14,90.19,14093.0,87.1387,87.1773,87.0614,87.1097,14093.0
2024-05-29 12:30:00,90.21,90.3,90.2,90.22,12168.0,87.1291,87.216,87.1194,87.1387,12168.0
2024-05-29 12:40:00,90.25,90.37,90.25,90.34,9653.0,87.1677,87.2836,87.1677,87.2546,9653.0
2024-05-29 12:50:00,90.36,90.64,90.36,90.59,15502.0,87.2739,87.5444,87.2739,87.4961,15502.0
2024-05-29 13:00:00,90.63,90.65,90.33,90.42,18291.0,87.5347,87.554,87.245,87.3319,18291.0
2024-05-29 13:10:00,90.38,90.45,90.33,90.41,13459.0,87.2932,87.3609,87.245,87.3222,13459.0
2024-05-29 13:20:00,90.41,90.51,90.41,90.46,16022.0,87.3222,87.4188,87.3222,87.3705,16022.0
2024-05-29 13:30:00,90.5,90.56,90.4,90.53,31177.0,87.4091,87.4671,87.3126,87.4381,31177.0
2024-05-29 13:40:00,90.53,90.56,90.41,90.51,14474.0,87.4381,87.4671,87.3222,87.4188,14474.0
2024-05-29 13:50:00,90.52,90.57,90.48,90.5,14376.0,87.4285,87.4768,87.3898,87.4091,14376.0
2024-05-29 14:00:00,90.5,90.53,90.42,90.53,21755.0,87.4091,87.4381,87.3319,87.4381,21755.0
2024-05-29 14:10:00,90.54,90.55,90.48,90.55,8881.0,87.4478,87.4574,87.3898,87.4574,8881.0
2024-05-29 14:20:00,90.55,90.58,90.4,90.41,17997.0,87.4574,87.4864,87.3126,87.3222,17997.0
2024-05-29 14:30:00,90.38,90.4,90.28,90.29,20230.0,87.2932,87.3126,87.1967,87.2063,20230.0
2024-05-29 14:40:00,90.31,90.45,90.3,90.38,9195.0,87.2256,87.3609,87.216,87.2932,9195.0
2024-05-29 14:50:00,90.38,90.41,90.19,90.3,29760.0,87.2932,87.3222,87.1097,87.216,29760.0
2024-05-29 15:00:00,90.35,90.36,90.22,90.27,36176.0,87.2643,87.2739,87.1387,87.187,36176.0
2024-05-29 15:10:00,90.28,90.3,90.19,90.22,17476.0,87.1967,87.216,87.1097,87.1387,17476.0
2024-05-29 15:20:00,90.22,90.43,90.22,90.34,34276.0,87.1387,87.3415,87.1387,87.2546,34276.0
2024-05-29 15:30:00,90.31,90.48,90.24,90.47,16395.0,87.2256,87.3898,87.158,87.3802,16395.0
2024-05-29 15:40:00,90.42,90.47,90.3,90.33,23777.0,87.3319,87.3802,87.216,87.245,23777.0
2024-05-29 15:50:00,90.35,90.43,89.9,90.01,195574.0,87.2643,87.3415,86.8296,86.9359,195574.0
2024-05-30 09:30:00,90.72,90.72,90.0,90.16,36446.0,87.6216,87.6216,86.9262,87.0808,36446.0
2024-05-30 09:40:00,90.2,90.3,90.0,90.0,11392.0,87.1194,87.216,86.9262,86.9262,11392.0
2024-05-30 09:50:00,90.0,90.43,90.0,90.31,6058.0,86.9262,87.3415,86.9262,87.2256,6058.0
2024-05-30 10:00:00,90.36,90.5,90.11,90.43,12626.0,87.2739,87.4091,87.0325,87.3415,12626.0
2024-05-30 10:10:00,90.42,90.42,90.08,90.28,19699.0,87.3319,87.3319,87.0035,87.1967,19699.0
2024-05-30 10:20:00,90.27,90.56,90.25,90.43,21722.0,87.187,87.4671,87.1677,87.3415,21722.0
2024-05-30 10:30:00,90.43,90.61,90.37,90.37,14189.0,87.3415,87.5154,87.2836,87.2836,14189.0
2024-05-30 10:40:00,90.29,90.51,90.25,90.51,34108.0,87.2063,87.4188,87.1677,87.4188,34108.0
2024-05-30 10:50:00,90.57,90.88,90.57,90.74,32488.0,87.4768,87.7762,87.4768,87.641,32488.0
2024-05-30 11:00:00,90.73,90.76,90.49,90.58,9589.0,87.6313,87.6603,87.3995,87.4864,9589.0
2024-05-30 11:10:00,90.56,90.64,90.4,90.64,6599.0,87.4671,87.5444,87.3126,87.5444,6599.0
2024-05-30 11:20:00,90.65,90.77,90.51,90.58,10060.0,87.554,87.6699,87.4188,87.4864,10060.0
2024-05-30 11:30:00,90.59,90.78,90.58,90.65,8899.0,87.4961,87.6796,87.4864,87.554,8899.0
2024-05-30 11:40:00,90.66,90.78,90.62,90.75,11230.0,87.5637,87.6796,87.525,87.6506,11230.0
2024-05-30 11:50:00,90.76,90.9,90.72,90.79,17794.0,87.6603,87.7955,87.6216,87.6892,17794.0
2024-05-30 12:00:00,90.82,91.12,90.79,90.99,16895.0,87.7182,88.008,87.6892,87.8824,16895.0
2024-05-30 12:10:00,90.99,91.08,90.92,91.08,8157.0,87.8824,87.9693,87.8148,87.9693,8157.0
2024-05-30 12:20:00,91.09,91.2,91.09,91.15,15043.0,87.979,88.0852,87.979,88.0369,15043.0
2024-05-30 12:30:00,91.09,91.2,91.04,91.15,64344.0,87.979,88.0852,87.9307,88.0369,64344.0
2024-05-30 12:40:00,91.17,91.39,91.1,91.35,29591.0,88.0563,88.2688,87.9887,88.2301,29591.0
2024-05-30 12:50:00,91.34,91.5,91.28,91.44,27676.0,88.2205,88.375,88.1625,88.317,27676.0
2024-05-30 13:00:00,91.41,91.58,91.36,91.49,23340.0,88.2881,88.4523,88.2398,88.3653,23340.0
2024-05-30 13:10:00,91.54,91.62,91.44,91.46,14888.0,88.4136,88.4909,88.317,88.3364,14888.0
2024-05-30 13:20:00,91.44,91.44,91.23,91.27,13680.0,88.317,88.317,88.1142,88.1528,13680.0
2024-05-30 13:30:00,91.23,91.26,91.09,91.18,14336.0,88.1142,88.1432,87.979,88.0659,14336.0
2024-05-30 13:40:00,91.14,91.29,91.14,91.24,12914.0,88.0273,88.1722,88.0273,88.1239,12914.0
2024-05-30 13:50:00,91.24,91.24,91.06,91.06,17242.0,88.1239,88.1239,87.95,87.95,17242.0
2024-05-30 14:00:00,91.04,91.04,90.82,90.91,5361.0,87.9307,87.9307,87.7182,87.8051,5361.0
2024-05-30 14:10:00,90.91,91.05,90.72,90.92,27587.0,87.8051,87.9404,87.6216,87.8148,27587.0
2024-05-30 14:20:00,90.99,90.99,90.74,90.82,7960.0,87.8824,87.8824,87.641,87.7182,7960.0
2024-05-30 14:30:00,90.84,90.92,90.75,90.79,8352.0,87.7375,87.8148,87.6506,87.6892,8352.0
2024-05-30 14:40:00,90.83,90.88,90.75,90.86,9054.0,87.7279,87.7762,87.6506,87.7569,9054.0
2024-05-30 14:50:00,90.84,90.85,90.75,90.83,14475.0,87.7375,87.7472,87.6506,87.7279,14475.0
2024-05-30 15:00:00,90.81,90.88,90.64,90.82,13808.0,87.7086,87.7762,87.5444,87.7182,13808.0
2024-05-30 15:10:00,90.81,90.95,90.75,90.85,10570.0,87.7086,87.8438,87.6506,87.7472,10570.0
2024-05-30 15:20:00,90.83,90.83,90.53,90.74,18991.0,87.7279,87.7279,87.4381,87.641,18991.0
2024-05-30 15:30:00,90.74,90.76,90.38,90.47,18690.0,87.641,87.6603,87.2932,87.3802,18690.0
2024-05-30 15:40:00,90.47,90.54,90.16,90.19,38997.0,87.3802,87.4478,87.0808,87.1097,38997.0
2024-05-30 15:50:00,90.21,90.88,90.17,90.69,240139.0,87.1291,87.7762,87.0904,87.5927,240139.0
2024-05-31 09:30:00,91.0,91.98,91.0,91.83,39892.0,87.8921,88.8386,87.8921,88.6937,39892.0
2024-05-31 09:40:00,91.9,92.36,91.75,91.91,17071.0,88.7613,89.2056,88.6165,88.771,17071.0
2024-05-31 09:50:00,91.83,91.91,91.22,91.38,15173.0,88.6937,88.771,88.1046,88.2591,15173.0
2024-05-31 10:00:00,91.32,91.68,91.18,91.68,13717.0,88.2011,88.5488,88.0659,88.5488,13717.0
2024-05-31 10:10:00,91.65,91.65,91.24,91.33,13708.0,88.5199,88.5199,88.1239,88.2108,13708.0
2024-05-31 10:20:00,91.27,91.48,91.19,91.19,15851.0,88.1528,88.3557,88.0756,88.0756,15851.0
2024-05-31 10:30:00,91.16,91.19,90.89,91.01,44232.0,88.0466,88.0756,87.7858,87.9017,44232.0
2024-05-31 10:40:00,90.98,90.98,90.4,90.61,38358.0,87.8728,87.8728,87.3126,87.5154,38358.0
2024-05-31 10:50:00,90.64,90.91,90.55,90.82,13326.0,87.5444,87.8051,87.4574,87.7182,13326.0
2024-05-31 11:00:00,90.83,90.83,90.43,90.56,6741.0,87.7279,87.7279,87.3415,87.4671,6741.0
2024-05-31 11:10:00,90.65,90.66,90.4,90.4,12751.0,87.554,87.5637,87.3126,87.3126,12751.0
2024-05-31 11:20:00,90.35,90.46,90.29,90.36,6058.0,87.2643,87.3705,87.2063,87.2739,6058.0
2024-05-31 11:30:00,90.33,90.37,90.05,90.05,15519.0,87.245,87.2836,86.9745,86.9745,15519.0
2024-05-31 11:40:00,90.07,90.09,89.94,90.0,23010.0,86.9938,87.0131,86.8683,86.9262,23010.0
2024-05-31 11:50:00,90.02,90.05,89.79,89.8,10819.0,86.9455,86.9745,86.7234,86.7331,10819.0
2024-05-31 12:00:00,89.67,89.83,89.64,89.76,10184.0,86.6075,86.762,86.5785,86.6944,10184.0
2024-05-31 12:10:00,89.73,89.84,89.67,89.71,7473.0,86.6654,86.7717,86.6075,86.6461,7473.0
2024-05-31 12:20:00,89.68,89.85,89.56,89.81,11841.0,86.6172,86.7813,86.5013,86.7427,11841.0
2024-05-31 12:30:00,89.81,89.81,89.53,89.65,12026.0,86.7427,86.7427,86.4723,86.5882,12026.0
2024-05-31 12:40:00,89.66,89.96,89.64,89.81,12180.0,86.5978,86.8876,86.5785,86.7427,12180.0
2024-05-31 12:50:00,89.79,89.91,89.78,89.9,3932.0,86.7234,86.8393,86.7137,86.8296,3932.0
2024-05-31 13:00:00,89.87,90.16,89.87,90.09,6674.0,86.8007,87.0808,86.8007,87.0131,6674.0
2024-05-31 13:10:00,90.14,90.14,89.83,89.92,12481.0,87.0614,87.0614,86.762,86.849,12481.0
2024-05-31 13:20:00,89.95,90.21,89.89,90.14,6528.0,86.8779,87.1291,86.82,87.0614,6528.0
2024-05-31 13:30:00,90.2,90.44,90.2,90.42,7969.0,87.1194,87.3512,87.1194,87.3319,7969.0
2024-05-31 13:40:00,90.45,90.47,90.35,90.38,6378.0,87.3609,87.3802,87.2643,87.2932,6378.0
2024-05-31 13:50:00,90.38,90.49,90.33,90.33,10269.0,87.2932,87.3995,87.245,87.245,10269.0
2024-05-31 14:00:00,90.3,90.38,90.23,90.31,10670.0,87.216,87.2932,87.1484,87.2256,10670.0
2024-05-31 14:10:00,90.3,90.42,90.27,90.42,7095.0,87.216,87.3319,87.187,87.3319,7095.0
2024-05-31 14:20:00,90.4,90.58,90.39,90.5,11821.0,87.3126,87.4864,87.3029,87.4091,11821.0
2024-05-31 14:30:00,90.54,90.65,90.5,90.64,7133.0,87.4478,87.554,87.4091,87.5444,7133.0
2024-05-31 14:40:00,90.65,91.01,90.65,90.83,9512.0,87.554,87.9017,87.554,87.7279,9512.0
2024-05-31 14:50:00,90.82,90.92,90.73,90.86,11446.0,87.7182,87.8148,87.6313,87.7569,11446.0
2024-05-31 15:00:00,90.83,91.13,90.83,91.08,16756.0,87.7279,88.0176,87.7279,87.9693,16756.0
2024-05-31 15:10:00,91.11,91.38,91.11,91.32,21683.0,87.9983,88.2591,87.9983,88.2011,21683.0
2024-05-31 15:20:00,91.32,91.67,91.28,91.63,21080.0,88.2011,88.5392,88.1625,88.5006,21080.0
2024-05-31 15:30:00,91.61,91.89,91.6,91.74,24707.0,88.4812,88.7517,88.4716,88.6068,24707.0
2024-05-31 15:40:00,91.75,92.12,91.75,92.05,62561.0,88.6165,88.9738,88.6165,88.9062,62561.0
2024-05-31 15:50:00,92.03,92.75,91.87,92.68,265311.0,88.8869,89.5823,88.7324,89.5147,265311.0
2024-06-03 09:30:00,93.31,93.38,92.06,92.51,49186.0,90.1232,90.1908,88.9159,89.3505,49186.0
2024-06-03 09:40:00,92.52,92.52,91.84,91.85,49284.0,89.3602,89.3602,88.7034,88.713,49284.0
2024-06-03 09:50:00,91.8,91.93,91.51,91.6,42394.0,88.6647,88.7903,88.3847,88.4716,42394.0
2024-06-03 10:00:00,91.69,92.33,91.69,92.18,29676.0,88.5585,89.1766,88.5585,89.0318,29676.0
2024-06-03 10:10:00,92.28,92.44,91.98,91.98,16567.0,89.1284,89.2829,88.8386,88.8386,16567.0
2024-06-03 10:20:00,91.97,92.22,91.76,92.06,12564.0,88.8289,89.0704,88.6261,88.9159,12564.0
2024-06-03 10:30:00,92.05,92.05,91.56,91.72,13805.0,88.9062,88.9062,88.4329,88.5875,13805.0
2024-06-03 10:40:00,91.72,91.81,91.4,91.41,16166.0,88.5875,88.6744,88.2784,88.2881,16166.0
2024-06-03 10:50:00,91.42,91.42,90.94,91.09,23173.0,88.2977,88.2977,87.8341,87.979,23173.0
2024-06-03 11:00:00,91.09,91.23,91.01,91.14,16013.0,87.979,88.1142,87.9017,88.0273,16013.0
2024-06-03 11:10:00,91.13,91.37,91.13,91.22,14352.0,88.0176,88.2494,88.0176,88.1046,14352.0
2024-06-03 11:20:00,91.25,91.57,91.25,91.55,12595.0,88.1335,88.4426,88.1335,88.4233,12595.0
2024-06-03 11:30:00,91.52,91.66,91.28,91.56,26252.0,88.3943,88.5295,88.1625,88.4329,26252.0
2024-06-03 11:40:00,91.56,91.59,91.35,91.47,15654.0,88.4329,88.4619,88.2301,88.346,15654.0
2024-06-03 11:50:00,91.48,91.56,91.37,91.44,12661.0,88.3557,88.4329,88.2494,88.317,12661.0
2024-06-03 12:00:00,91.47,91.55,91.25,91.36,13681.0,88.346,88.4233,88.1335,88.2398,13681.0
2024-06-03 12:10:00,91.38,91.47,91.09,91.19,17695.0,88.2591,88.346,87.979,88.0756,17695.0
2024-06-03 12:20:00,91.17,91.26,91.01,91.02,14598.0,88.0563,88.1432,87.9017,87.9114,14598.0
2024-06-03 12:30:00,91.0,91.06,90.78,90.95,20990.0,87.8921,87.95,87.6796,87.8438,20990.0
2024-06-03 12:40:00,90.95,90.97,90.86,90.89,18282.0,87.8438,87.8631,87.7569,87.7858,18282.0
2024-06-03 12:50:00,90.89,90.89,90.67,90.75,12871.0,87.7858,87.7858,87.5733,87.6506,12871.0
2024-06-03 13:00:00,90.73,90.75,90.58,90.58,9941.0,87.6313,87.6506,87.4864,87.4864,9941.0
2024-06-03 13:10:00,90.58,90.74,90.37,90.7,15868.0,87.4864,87.641,87.2836,87.6023,15868.0
2024-06-03 13:20:00,90.72,90.95,90.65,90.91,18255.0,87.6216,87.8438,87.554,87.8051,18255.0
2024-06-03 13:30:00,90.92,91.21,90.9,91.15,12076.0,87.8148,88.0949,87.7955,88.0369,12076.0
2024-06-03 13:40:00,91.15,91.17,91.01,91.03,8850.0,88.0369,88.0563,87.9017,87.921,8850.0
2024-06-03 13:50:00,90.98,91.05,90.93,90.98,11218.0,87.8728,87.9404,87.8245,87.8728,11218.0
2024-06-03 14:00:00,90.98,91.15,90.96,91.14,15641.0,87.8728,88.0369,87.8534,88.0273,15641.0
2024-06-03 14:10:00,91.14,91.21,90.98,91.18,14428.0,88.0273,88.0949,87.8728,88.0659,14428.0
2024-06-03 14:20:00,91.2,91.28,91.02,91.03,17050.0,88.0852,88.1625,87.9114,87.921,17050.0
2024-06-03 14:30:00,91.04,91.29,91.02,91.27,9254.0,87.9307,88.1722,87.9114,88.1528,9254.0
2024-06-03 14:40:00,91.29,91.37,91.19,91.24,11579.0,88.1722,88.2494,88.0756,88.1239,11579.0
2024-06-03 14:50:00,91.24,91.24,91.11,91.21,18128.0,88.1239,88.1239,87.9983,88.0949,18128.0
2024-06-03 15:00:00,91.22,91.3,91.16,91.22,13188.0,88.1046,88.1818,88.0466,88.1046,13188.0
2024-06-03 15:10:00,91.23,91.37,91.2,91.33,17081.0,88.1142,88.2494,88.0852,88.2108,17081.0
2024-06-03 15:20:00,91.33,91.44,91.28,91.4,21687.0,88.2108,88.317,88.1625,88.2784,21687.0
2024-06-03 15:30:00,91.42,91.48,91.31,91.34,26180.0,88.2977,88.3557,88.1915,88.2205,26180.0
2024-06-03 15:40:00,91.34,91.37,91.1,91.25,39578.0,88.2205,88.2494,87.9887,88.1335,39578.0
2024-06-03 15:50:00,91.24,91.43,91.03,91.42,200122.0,88.1239,88.3074,87.921,88.2977,200122.0
2024-06-04 09:30:00,91.41,91.45,90.65,91.27,26718.0,88.2881,88.3267,87.554,88.1528,26718.0
2024-06-04 09:40:00,91.17,91.38,90.86,90.91,15719.0,88.0563,88.2591,87.7569,87.8051,15719.0
2024-06-04 09:50:00,90.98,91.14,90.53,90.63,12872.0,87.8728,88.0273,87.4381,87.5347,12872.0
2024-06-04 10:00:00,90.74,90.95,90.65,90.68,10742.0,87.641,87.8438,87.554,87.583,10742.0
2024-06-04 10:10:00,90.67,90.79,90.54,90.73,14048.0,87.5733,87.6892,87.4478,87.6313,14048.0
2024-06-04 10:20:00,90.75,90.98,90.65,90.97,14063.0,87.6506,87.8728,87.554,87.8631,14063.0
2024-06-04 10:30:00,90.93,91.05,90.58,90.66,10169.0,87.8245,87.9404,87.4864,87.5637,10169.0
2024-06-04 10:40:00,90.68,90.94,90.66,90.72,8680.0,87.583,87.8341,87.5637,87.6216,8680.0
2024-06-04 10:50:00,90.72,90.8,90.56,90.56,5964.0,87.6216,87.6989,87.4671,87.4671,5964.0
2024-06-04 11:00:00,90.54,90.69,90.48,90.68,9045.0,87.4478,87.5927,87.3898,87.583,9045.0
2024-06-04 11:10:00,90.67,90.8,90.53,90.72,13493.0,87.5733,87.6989,87.4381,87.6216,13493.0
2024-06-04 11:20:00,90.67,90.84,90.3,90.3,10955.0,87.5733,87.7375,87.216,87.216,10955.0
2024-06-04 11:30:00,90.29,90.33,90.2,90.2,14430.0,87.2063,87.245,87.1194,87.1194,14430.0
2024-06-04 11:40:00,90.2,90.26,90.09,90.1,12948.0,87.1194,87.1773,87.0131,87.0228,12948.0
2024-06-04 11:50:00,90.16,90.25,90.1,90.15,8214.0,87.0808,87.1677,87.0228,87.0711,8214.0
2024-06-04 12:00:00,90.11,90.12,89.93,89.96,11307.0,87.0325,87.0421,86.8586,86.8876,11307.0
2024-06-04 12:10:00,89.93,90.02,89.91,89.91,9430.0,86.8586,86.9455,86.8393,86.8393,9430.0
2024-06-04 12:20:00,89.96,90.07,89.86,90.05,4999.0,86.8876,86.9938,86.791,86.9745,4999.0
2024-06-04 12:30:00,90.06,90.07,89.86,89.86,5653.0,86.9842,86.9938,86.791,86.791,5653.0
2024-06-04 12:40:00,89.89,90.16,89.88,90.04,5696.0,86.82,87.0808,86.8103,86.9649,5696.0
2024-06-04 12:50:00,90.0,90.0,89.83,89.93,6607.0,86.9262,86.9262,86.762,86.8586,6607.0
2024-06-04 13:00:00,89.93,89.99,89.76,89.84,26735.0,86.8586,86.9166,86.6944,86.7717,26735.0
2024-06-04 13:10:00,89.89,89.93,89.84,89.9,18115.0,86.82,86.8586,86.7717,86.8296,18115.0
2024-06-04 13:20:00,89.93,89.96,89.77,89.91,7326.0,86.8586,86.8876,86.7041,86.8393,7326.0
2024-06-04 13:30:00,89.9,89.92,89.67,89.7,19928.0,86.8296,86.849,86.6075,86.6365,19928.0
2024-06-04 13:40:00,89.74,89.77,89.68,89.7,13301.0,86.6751,86.7041,86.6172,86.6365,13301.0
2024-06-04 13:50:00,89.72,89.78,89.62,89.62,17103.0,86.6558,86.7137,86.5592,86.5592,17103.0
2024-06-04 14:00:00,89.61,89.73,89.58,89.66,14767.0,86.5495,86.6654,86.5206,86.5978,14767.0
2024-06-04 14:10:00,89.66,90.06,89.64,89.91,26162.0,86.5978,86.9842,86.5785,86.8393,26162.0
2024-06-04 14:20:00,89.94,90.23,89.89,90.23,13077.0,86.8683,87.1484,86.82,87.1484,13077.0
2024-06-04 14:30:00,90.2,90.58,90.15,90.58,54411.0,87.1194,87.4864,87.0711,87.4864,54411.0
2024-06-04 14:40:00,90.55,90.76,90.5,90.65,18201.0,87.4574,87.6603,87.4091,87.554,18201.0
2024-06-04 14:50:00,90.66,90.81,90.5,90.56,14597.0,87.5637,87.7086,87.4091,87.4671,14597.0
2024-06-04 15:00:00,90.58,90.58,90.24,90.44,40610.0,87.4864,87.4864,87.158,87.3512,40610.0
2024-06-04 15:10:00,90.45,90.56,90.43,90.48,33900.0,87.3609,87.4671,87.3415,87.3898,33900.0
2024-06-04 15:20:00,90.51,90.59,90.41,90.41,39702.0,87.4188,87.4961,87.3222,87.3222,39702.0
2024-06-04 15:30:00,90.44,90.52,90.34,90.52,50006.0,87.3512,87.4285,87.2546,87.4285,50006.0
2024-06-04 15:40:00,90.53,90.69,90.5,90.64,21206.0,87.4381,87.5927,87.4091,87.5444,21206.0
2024-06-04 15:50:00,90.63,90.77,90.54,90.67,80367.0,87.5347,87.6699,87.4478,87.5733,80367.0
2024-06-05 09:30:00,91.61,91.61,90.12,90.21,15186.0,88.4812,88.4812,87.0421,87.1291,15186.0
2024-06-05 09:40:00,90.22,90.68,90.17,90.65,20406.0,87.1387,87.583,87.0904,87.554,20406.0
2024-06-05 09:50:00,90.55,90.8,90.41,90.79,19303.0,87.4574,87.6989,87.3222,87.6892,19303.0
2024-06-05 10:00:00,90.77,90.9,90.46,90.54,17651.0,87.6699,87.7955,87.3705,87.4478,17651.0
2024-06-05 10:10:00,90.58,90.93,90.58,90.8,13680.0,87.4864,87.8245,87.4864,87.6989,13680.0
2024-06-05 10:20:00,90.79,91.1,90.77,90.91,6211.0,87.6892,87.9887,87.6699,87.8051,6211.0
2024-06-05 10:30:00,90.95,91.13,90.82,90.94,12428.0,87.8438,88.0176,87.7182,87.8341,12428.0
2024-06-05 10:40:00,90.98,91.06,90.65,90.82,13088.0,87.8728,87.95,87.554,87.7182,13088.0
2024-06-05 10:50:00,90.81,90.9,90.68,90.83,9286.0,87.7086,87.7955,87.583,87.7279,9286.0
2024-06-05 11:00:00,90.81,90.86,90.73,90.75,9837.0,87.7086,87.7569,87.6313,87.6506,9837.0
2024-06-05 11:10:00,90.77,91.04,90.76,90.93,24874.0,87.6699,87.9307,87.6603,87.8245,24874.0
2024-06-05 11:20:00,90.89,91.05,90.77,90.84,8412.0,87.7858,87.9404,87.6699,87.7375,8412.0
2024-06-05 11:30:00,90.87,91.07,90.79,91.04,5937.0,87.7665,87.9597,87.6892,87.9307,5937.0
2024-06-05 11:40:00,91.05,91.18,91.03,91.09,5220.0,87.9404,88.0659,87.921,87.979,5220.0
2024-06-05 11:50:00,91.09,91.27,91.09,91.23,4925.0,87.979,88.1528,87.979,88.1142,4925.0
2024-06-05 12:00:00,91.26,91.32,91.19,91.29,7531.0,88.1432,88.2011,88.0756,88.1722,7531.0
2024-06-05 12:10:00,91.26,91.39,91.2,91.39,11012.0,88.1432,88.2688,88.0852,88.2688,11012.0
2024-06-05 12:20:00,91.38,91.38,91.2,91.22,5435.0,88.2591,88.2591,88.0852,88.1046,5435.0
2024-06-05 12:30:00,91.16,91.39,91.08,91.37,9954.0,88.0466,88.2688,87.9693,88.2494,9954.0
2024-06-05 12:40:00,91.42,91.55,91.4,91.51,16168.0,88.2977,88.4233,88.2784,88.3847,16168.0
2024-06-05 12:50:00,91.48,91.6,91.43,91.48,18244.0,88.3557,88.4716,88.3074,88.3557,18244.0
2024-06-05 13:00:00,91.44,91.45,91.32,91.34,10850.0,88.317,88.3267,88.2011,88.2205,10850.0
2024-06-05 13:10:00,91.32,91.37,91.12,91.16,7409.0,88.2011,88.2494,88.008,88.0466,7409.0
2024-06-05 13:20:00,91.09,91.15,91.05,91.13,14829.0,87.979,88.0369,87.9404,88.0176,14829.0
2024-06-05 13:30:00,91.13,91.42,91.12,91.42,31512.0,88.0176,88.2977,88.008,88.2977,31512.0
2024-06-05 13:40:00,91.41,91.43,91.28,91.34,25342.0,88.2881,88.3074,88.1625,88.2205,25342.0
2024-06-05 13:50:00,91.33,91.36,91.21,91.28,11103.0,88.2108,88.2398,88.0949,88.1625,11103.0
2024-06-05 14:00:00,91.28,91.3,91.18,91.21,14472.0,88.1625,88.1818,88.0659,88.0949,14472.0
2024-06-05 14:10:00,91.22,91.31,91.17,91.26,15847.0,88.1046,88.1915,88.0563,88.1432,15847.0
2024-06-05 14:20:00,91.25,91.5,91.25,91.42,32056.0,88.1335,88.375,88.1335,88.2977,32056.0
2024-06-05 14:30:00,91.4,91.72,91.37,91.65,50928.0,88.2784,88.5875,88.2494,88.5199,50928.0
2024-06-05 14:40:00,91.64,91.66,91.56,91.61,16497.0,88.5102,88.5295,88.4329,88.4812,16497.0
2024-06-05 14:50:00,91.63,91.78,91.63,91.71,14661.0,88.5006,88.6454,88.5006,88.5778,14661.0
2024-06-05 15:00:00,91.69,91.78,91.54,91.78,31916.0,88.5585,88.6454,88.4136,88.6454,31916.0
2024-06-05 15:10:00,91.76,91.77,91.68,91.73,11036.0,88.6261,88.6358,88.5488,88.5971,11036.0
2024-06-05 15:20:00,91.73,91.77,91.62,91.71,17720.0,88.5971,88.6358,88.4909,88.5778,17720.0
2024-06-05 15:30:00,91.74,91.76,91.58,91.73,14518.0,88.6068,88.6261,88.4523,88.5971,14518.0
2024-06-05 15:40:00,91.72,91.74,91.45,91.46,22890.0,88.5875,88.6068,88.3267,88.3364,22890.0
2024-06-05 15:50:00,91.5,92.35,91.47,92.3,217946.0,88.375,89.196,88.346,89.1477,217946.0
2024-06-06 09:30:00,91.85,91.95,90.83,91.02,33787.0,88.713,88.8096,87.7279,87.9114,33787.0
2024-06-06 09:40:00,91.08,91.19,90.76,91.19,13968.0,87.9693,88.0756,87.6603,88.0756,13968.0
2024-06-06 09:50:00,91.2,91.32,91.0,91.2,8670.0,88.0852,88.2011,87.8921,88.0852,8670.0
2024-06-06 10:00:00,91.22,91.56,91.22,91.49,12851.0,88.1046,88.4329,88.1046,88.3653,12851.0
2024-06-06 10:10:00,91.45,91.45,91.11,91.19,8183.0,88.3267,88.3267,87.9983,88.0756,8183.0
2024-06-06 10:20:00,91.15,91.62,91.14,91.62,6881.0,88.0369,88.4909,88.0273,88.4909,6881.0
2024-06-06 10:30:00,91.6,91.81,91.55,91.76,12191.0,88.4716,88.6744,88.4233,88.6261,12191.0
2024-06-06 10:40:00,91.7,91.75,91.56,91.72,11675.0,88.5682,88.6165,88.4329,88.5875,11675.0
2024-06-06 10:50:00,91.72,91.72,91.48,91.53,8575.0,88.5875,88.5875,88.3557,88.404,8575.0
2024-06-06 11:00:00,91.52,91.59,91.48,91.55,3470.0,88.3943,88.4619,88.3557,88.4233,3470.0
2024-06-06 11:10:00,91.6,91.64,91.55,91.64,4702.0,88.4716,88.5102,88.4233,88.5102,4702.0
2024-06-06 11:20:00,91.65,91.73,91.62,91.7,15106.0,88.5199,88.5971,88.4909,88.5682,15106.0
2024-06-06 11:30:00,91.63,91.66,91.51,91.59,4483.0,88.5006,88.5295,88.3847,88.4619,4483.0
2024-06-06 11:40:00,91.61,91.72,91.61,91.61,3560.0,88.4812,88.5875,88.4812,88.4812,3560.0
2024-06-06 11:50:00,91.63,91.85,91.63,91.81,4346.0,88.5006,88.713,88.5006,88.6744,4346.0
2024-06-06 12:00:00,91.76,91.77,91.61,91.67,3130.0,88.6261,88.6358,88.4812,88.5392,3130.0
2024-06-06 12:10:00,91.67,91.7,91.48,91.57,4986.0,88.5392,88.5682,88.3557,88.4426,4986.0
2024-06-06 12:20:00,91.57,91.63,91.52,91.58,3390.0,88.4426,88.5006,88.3943,88.4523,3390.0
2024-06-06 12:30:00,91.57,91.57,91.42,91.53,2945.0,88.4426,88.4426,88.2977,88.404,2945.0
2024-06-06 12:40:00,91.54,91.61,91.51,91.55,3501.0,88.4136,88.4812,88.3847,88.4233,3501.0
2024-06-06 12:50:00,91.56,91.84,91.56,91.79,2800.0,88.4329,88.7034,88.4329,88.6551,2800.0
2024-06-06 13:00:00,91.76,91.86,91.76,91.76,1414.0,88.6261,88.7227,88.6261,88.6261,1414.0
2024-06-06 13:10:00,91.81,91.82,91.76,91.8,4500.0,88.6744,88.6841,88.6261,88.6647,4500.0
2024-06-06 13:20:00,91.78,91.86,91.71,91.81,3756.0,88.6454,88.7227,88.5778,88.6744,3756.0
2024-06-06 13:30:00,91.84,91.88,91.83,91.88,1968.0,88.7034,88.742,88.6937,88.742,1968.0
2024-06-06 13:40:00,91.88,91.93,91.84,91.86,12115.0,88.742,88.7903,88.7034,88.7227,12115.0
2024-06-06 13:50:00,91.89,91.93,91.73,91.79,9967.0,88.7517,88.7903,88.5971,88.6551,9967.0
2024-06-06 14:00:00,91.8,91.87,91.62,91.63,5538.0,88.6647,88.7324,88.4909,88.5006,5538.0
2024-06-06 14:10:00,91.6,91.83,91.56,91.83,4219.0,88.4716,88.6937,88.4329,88.6937,4219.0
2024-06-06 14:20:00,91.78,91.84,91.78,91.81,2685.0,88.6454,88.7034,88.6454,88.6744,2685.0
2024-06-06 14:30:00,91.8,91.86,91.79,91.85,7187.0,88.6647,88.7227,88.6551,88.713,7187.0
2024-06-06 14:40:00,91.88,91.97,91.8,91.97,5205.0,88.742,88.8289,88.6647,88.8289,5205.0
2024-06-06 14:50:00,91.96,92.11,91.96,92.0,16323.0,88.8193,88.9642,88.8193,88.8579,16323.0
2024-06-06 15:00:00,92.0,92.23,91.98,92.23,12267.0,88.8579,89.0801,88.8386,89.0801,12267.0
2024-06-06 15:10:00,92.25,92.32,92.14,92.18,37805.0,89.0994,89.167,88.9931,89.0318,37805.0
2024-06-06 15:20:00,92.18,92.21,92.03,92.15,10164.0,89.0318,89.0607,88.8869,89.0028,10164.0
2024-06-06 15:30:00,92.13,92.13,91.95,92.0,28628.0,88.9835,88.9835,88.8096,88.8579,28628.0
2024-06-06 15:40:00,91.97,91.97,91.79,91.92,19517.0,88.8289,88.8289,88.6551,88.7806,19517.0
2024-06-06 15:50:00,91.94,92.09,91.62,91.63,206138.0,88.8,88.9448,88.4909,88.5006,206138.0
2024-06-07 09:30:00,91.59,91.59,90.87,91.26,25255.0,88.4619,88.4619,87.7665,88.1432,25255.0
2024-06-07 09:40:00,91.44,91.63,91.23,91.56,3502.0,88.317,88.5006,88.1142,88.4329,3502.0
2024-06-07 09:50:00,91.52,91.65,91.16,91.3,13540.0,88.3943,88.5199,88.0466,88.1818,13540.0
2024-06-07 10:00:00,91.29,91.76,91.24,91.75,13774.0,88.1722,88.6261,88.1239,88.6165,13774.0
2024-06-07 10:10:00,91.71,91.81,91.55,91.65,8311.0,88.5778,88.6744,88.4233,88.5199,8311.0
2024-06-07 10:20:00,91.63,91.64,91.49,91.57,6438.0,88.5006,88.5102,88.3653,88.4426,6438.0
2024-06-07 10:30:00,91.54,91.62,91.43,91.52,10656.0,88.4136,88.4909,88.3074,88.3943,10656.0
2024-06-07 10:40:00,91.55,91.75,91.49,91.71,6005.0,88.4233,88.6165,88.3653,88.5778,6005.0
2024-06-07 10:50:00,91.68,91.68,91.25,91.38,8209.0,88.5488,88.5488,88.1335,88.2591,8209.0
2024-06-07 11:00:00,91.28,91.33,91.11,91.23,7117.0,88.1625,88.2108,87.9983,88.1142,7117.0
2024-06-07 11:10:00,91.2,91.24,91.15,91.18,7759.0,88.0852,88.1239,88.0369,88.0659,7759.0
2024-06-07 11:20:00,91.15,91.39,91.14,91.33,4727.0,88.0369,88.2688,88.0273,88.2108,4727.0
2024-06-07 11:30:00,91.38,91.41,91.3,91.3,5576.0,88.2591,88.2881,88.1818,88.1818,5576.0
2024-06-07 11:40:00,91.32,91.39,91.31,91.34,11621.0,88.2011,88.2688,88.1915,88.2205,11621.0
2024-06-07 11:50:00,91.37,91.37,91.26,91.32,7594.0,88.2494,88.2494,88.1432,88.2011,7594.0
2024-06-07 12:00:00,91.29,91.29,91.16,91.2,8597.0,88.1722,88.1722,88.0466,88.0852,8597.0
2024-06-07 12:10:00,91.18,91.26,91.14,91.2,9178.0,88.0659,88.1432,88.0273,88.0852,9178.0
2024-06-07 12:20:00,91.19,91.26,91.11,91.23,13506.0,88.0756,88.1432,87.9983,88.1142,13506.0
2024-06-07 12:30:00,91.28,91.28,91.02,91.05,11501.0,88.1625,88.1625,87.9114,87.9404,11501.0
2024-06-07 12:40:00,91.05,91.08,90.96,90.97,9262.0,87.9404,87.9693,87.8534,87.8631,9262.0
2024-06-07 12:50:00,91.0,91.12,91.0,91.0,8816.0,87.8921,88.008,87.8921,87.8921,8816.0
2024-06-07 13:00:00,91.0,91.0,90.85,90.97,7663.0,87.8921,87.8921,87.7472,87.8631,7663.0
2024-06-07 13:10:00,90.98,91.1,90.95,91.05,8098.0,87.8728,87.9887,87.8438,87.9404,8098.0
2024-06-07 13:20:00,91.06,91.24,91.05,91.11,7327.0,87.95,88.1239,87.9404,87.9983,7327.0
2024-06-07 13:30:00,91.14,91.21,91.12,91.18,7136.0,88.0273,88.0949,88.008,88.0659,7136.0
2024-06-07 13:40:00,91.19,91.22,91.15,91.17,6610.0,88.0756,88.1046,88.0369,88.0563,6610.0
2024-06-07 13:50:00,91.16,91.19,91.05,91.05,9175.0,88.0466,88.0756,87.9404,87.9404,9175.0
2024-06-07 14:00:00,90.98,90.98,90.59,90.67,13931.0,87.8728,87.8728,87.4961,87.5733,13931.0
2024-06-07 14:10:00,90.64,90.66,90.49,90.64,10140.0,87.5444,87.5637,87.3995,87.5444,10140.0
2024-06-07 14:20:00,90.68,90.9,90.68,90.78,7231.0,87.583,87.7955,87.583,87.6796,7231.0
2024-06-07 14:30:00,90.76,90.95,90.74,90.89,11502.0,87.6603,87.8438,87.641,87.7858,11502.0
2024-06-07 14:40:00,90.88,90.94,90.84,90.88,7546.0,87.7762,87.8341,87.7375,87.7762,7546.0
2024-06-07 14:50:00,90.89,90.99,90.85,90.86,10296.0,87.7858,87.8824,87.7472,87.7569,10296.0
2024-06-07 15:00:00,90.85,90.87,90.69,90.72,8596.0,87.7472,87.7665,87.5927,87.6216,8596.0
2024-06-07 15:10:00,90.72,90.76,90.55,90.58,10521.0,87.6216,87.6603,87.4574,87.4864,10521.0
2024-06-07 15:20:00,90.57,90.83,90.56,90.8,13884.0,87.4768,87.7279,87.4671,87.6989,13884.0
2024-06-07 15:30:00,90.8,90.97,90.76,90.96,15948.0,87.6989,87.8631,87.6603,87.8534,15948.0
2024-06-07 15:40:00,90.97,91.19,90.91,91.17,25553.0,87.8631,88.0756,87.8051,88.0563,25553.0
2024-06-07 15:50:00,91.15,91.23,90.76,90.83,137037.0,88.0369,88.1142,87.6603,87.7279,137037.0
2024-06-10 09:30:00,89.98,91.71,89.98,91.68,63576.0,86.9069,88.5778,86.9069,88.5488,63576.0
2024-06-10 09:40:00,91.84,92.4,91.79,91.93,17519.0,88.7034,89.2443,88.6551,88.7903,17519.0
2024-06-10 09:50:00,92.0,92.42,91.87,92.42,21256.0,88.8579,89.2636,88.7324,89.2636,21256.0
2024-06-10 10:00:00,92.39,92.64,92.37,92.6,21018.0,89.2346,89.4761,89.2153,89.4374,21018.0
2024-06-10 10:10:00,92.62,92.9,92.53,92.74,27694.0,89.4567,89.7272,89.3698,89.5726,27694.0
2024-06-10 10:20:00,92.72,92.84,92.66,92.8,18813.0,89.5533,89.6692,89.4954,89.6306,18813.0
2024-06-10 10:30:00,92.82,93.11,92.79,93.04,17848.0,89.6499,89.93,89.6209,89.8624,17848.0
2024-06-10 10:40:00,93.05,93.09,92.91,93.05,14698.0,89.8721,89.9107,89.7368,89.8721,14698.0
2024-06-10 10:50:00,93.05,93.18,93.03,93.16,16482.0,89.8721,89.9976,89.8527,89.9783,16482.0
2024-06-10 11:00:00,93.19,93.41,93.11,93.27,22990.0,90.0073,90.2198,89.93,90.0845,22990.0
2024-06-10 11:10:00,93.28,93.58,93.2,93.48,26622.0,90.0942,90.384,90.0169,90.2874,26622.0
2024-06-10 11:20:00,93.47,93.85,93.47,93.77,43416.0,90.2777,90.6447,90.2777,90.5675,43416.0
2024-06-10 11:30:00,93.79,93.86,93.55,93.64,40585.0,90.5868,90.6544,90.355,90.4419,40585.0
2024-06-10 11:40:00,93.64,93.79,93.61,93.78,29477.0,90.4419,90.5868,90.4129,90.5771,29477.0
2024-06-10 11:50:00,93.78,93.89,93.73,93.77,18289.0,90.5771,90.6834,90.5288,90.5675,18289.0
2024-06-10 12:00:00,93.75,93.83,93.65,93.8,13463.0,90.5481,90.6254,90.4516,90.5964,13463.0
2024-06-10 12:10:00,93.8,94.06,93.78,94.04,22503.0,90.5964,90.8476,90.5771,90.8282,22503.0
2024-06-10 12:20:00,94.06,94.23,94.06,94.22,15990.0,90.8476,91.0118,90.8476,91.0021,15990.0
2024-06-10 12:30:00,94.22,94.22,94.08,94.14,10797.0,91.0021,91.0021,90.8669,90.9248,10797.0
2024-06-10 12:40:00,94.15,94.24,94.11,94.16,14845.0,90.9345,91.0214,90.8959,90.9441,14845.0
2024-06-10 12:50:00,94.17,94.34,94.16,94.21,13965.0,90.9538,91.118,90.9441,90.9924,13965.0
2024-06-10 13:00:00,94.18,94.19,93.88,93.95,23392.0,90.9635,90.9731,90.6737,90.7413,23392.0
2024-06-10 13:10:00,93.95,93.95,93.85,93.95,12099.0,90.7413,90.7413,90.6447,90.7413,12099.0
2024-06-10 13:20:00,93.95,94.05,93.88,93.89,14419.0,90.7413,90.8379,90.6737,90.6834,14419.0
2024-06-10 13:30:00,93.83,94.06,93.78,94.03,15394.0,90.6254,90.8476,90.5771,90.8186,15394.0
2024-06-10 13:40:00,94.05,94.28,93.92,94.28,16695.0,90.8379,91.06,90.7123,91.06,16695.0
2024-06-10 13:50:00,94.25,94.26,94.1,94.14,14776.0,91.0311,91.0407,90.8862,90.9248,14776.0
2024-06-10 14:00:00,94.17,94.18,93.99,94.02,20054.0,90.9538,90.9635,90.78,90.8089,20054.0
2024-06-10 14:10:00,94.02,94.1,93.8,93.96,57782.0,90.8089,90.8862,90.5964,90.751,57782.0
2024-06-10 14:20:00,93.93,93.93,93.6,93.7,91207.0,90.722,90.722,90.4033,90.4999,91207.0
2024-06-10 14:30:00,93.66,93.92,93.61,93.85,17980.0,90.4612,90.7123,90.4129,90.6447,17980.0
2024-06-10 14:40:00,93.91,94.0,93.79,93.81,18791.0,90.7027,90.7896,90.5868,90.6061,18791.0
2024-06-10 14:50:00,93.78,93.81,93.56,93.7,19558.0,90.5771,90.6061,90.3646,90.4999,19558.0
2024-06-10 15:00:00,93.66,93.71,93.47,93.61,23895.0,90.4612,90.5095,90.2777,90.4129,23895.0
2024-06-10 15:10:00,93.61,93.69,93.53,93.66,12735.0,90.4129,90.4902,90.3357,90.4612,12735.0
2024-06-10 15:20:00,93.64,93.79,93.63,93.78,17267.0,90.4419,90.5868,90.4322,90.5771,17267.0
2024-06-10 15:30:00,93.76,93.76,93.48,93.55,28412.0,90.5578,90.5578,90.2874,90.355,28412.0
2024-06-10 15:40:00,93.54,93.61,93.45,93.46,40598.0,90.3453,90.4129,90.2584,90.2681,40598.0
2024-06-10 15:50:00,93.46,93.62,93.34,93.53,216984.0,90.2681,90.4226,90.1522,90.3357,216984.0
2024-06-11 09:30:00,93.06,93.15,92.41,92.54,52048.0,89.8817,89.9686,89.2539,89.3795,52048.0
2024-06-11 09:40:00,92.53,93.07,92.05,92.11,18815.0,89.3698,89.8914,88.9062,88.9642,18815.0
2024-06-11 09:50:00,92.13,92.17,91.76,91.99,12867.0,88.9835,89.0221,88.6261,88.8483,12867.0
2024-06-11 10:00:00,91.96,92.68,91.87,92.61,62721.0,88.8193,89.5147,88.7324,89.4471,62721.0
2024-06-11 10:10:00,92.6,92.99,92.57,92.97,24179.0,89.4374,89.8141,89.4085,89.7948,24179.0
2024-06-11 10:20:00,92.94,93.07,92.86,93.04,13818.0,89.7658,89.8914,89.6885,89.8624,13818.0
2024-06-11 10:30:00,93.07,93.56,93.04,93.45,32601.0,89.8914,90.3646,89.8624,90.2584,32601.0
2024-06-11 10:40:00,93.47,94.3,93.41,94.3,63221.0,90.2777,91.0794,90.2198,91.0794,63221.0
2024-06-11 10:50:00,94.26,94.49,94.23,94.45,63867.0,91.0407,91.2629,91.0118,91.2242,63867.0
2024-06-11 11:00:00,94.46,94.58,94.37,94.41,23417.0,91.2339,91.3498,91.147,91.1856,23417.0
2024-06-11 11:10:00,94.42,94.48,94.07,94.1,27181.0,91.1953,91.2532,90.8572,90.8862,27181.0
2024-06-11 11:20:00,94.09,94.26,94.07,94.12,11474.0,90.8765,91.0407,90.8572,90.9055,11474.0
2024-06-11 11:30:00,94.07,94.36,93.95,94.11,16240.0,90.8572,91.1373,90.7413,90.8959,16240.0
2024-06-11 11:40:00,94.11,94.4,93.98,94.25,26218.0,90.8959,91.176,90.7703,91.0311,26218.0
2024-06-11 11:50:00,94.18,94.35,94.1,94.16,29888.0,90.9635,91.1277,90.8862,90.9441,29888.0
2024-06-11 12:00:00,94.19,94.3,94.02,94.2,33644.0,90.9731,91.0794,90.8089,90.9828,33644.0
2024-06-11 12:10:00,94.24,94.25,94.01,94.03,10898.0,91.0214,91.0311,90.7993,90.8186,10898.0
2024-06-11 12:20:00,94.05,94.24,94.01,94.19,10544.0,90.8379,91.0214,90.7993,90.9731,10544.0
2024-06-11 12:30:00,94.19,94.54,94.18,94.53,22987.0,90.9731,91.3112,90.9635,91.3015,22987.0
2024-06-11 12:40:00,94.53,94.68,94.49,94.57,22591.0,91.3015,91.4464,91.2629,91.3401,22591.0
2024-06-11 12:50:00,94.59,94.59,94.4,94.45,9665.0,91.3595,91.3595,91.176,91.2242,9665.0
2024-06-11 13:00:00,94.43,94.64,94.32,94.5,15517.0,91.2049,91.4078,91.0987,91.2725,15517.0
2024-06-11 13:10:00,94.47,94.65,94.47,94.49,7349.0,91.2436,91.4174,91.2436,91.2629,7349.0
2024-06-11 13:20:00,94.54,94.63,94.38,94.62,27145.0,91.3112,91.3981,91.1566,91.3884,27145.0
2024-06-11 13:30:00,94.6,94.82,94.54,94.82,26630.0,91.3691,91.5816,91.3112,91.5816,26630.0
2024-06-11 13:40:00,94.81,94.9,94.75,94.89,18643.0,91.5719,91.6589,91.514,91.6492,18643.0
2024-06-11 13:50:00,94.89,95.16,94.88,95.01,20622.0,91.6492,91.91,91.6396,91.7651,20622.0
2024-06-11 14:00:00,95.01,95.06,94.85,94.87,12559.0,91.7651,91.8134,91.6106,91.6299,12559.0
2024-06-11 14:10:00,94.91,95.13,94.9,95.13,17248.0,91.6685,91.881,91.6589,91.881,17248.0
2024-06-11 14:20:00,95.14,95.29,95.11,95.29,15789.0,91.8907,92.0356,91.8617,92.0356,15789.0
2024-06-11 14:30:00,95.28,95.32,95.1,95.18,13840.0,92.0259,92.0645,91.852,91.9293,13840.0
2024-06-11 14:40:00,95.22,95.4,95.22,95.34,13161.0,91.9679,92.1418,91.9679,92.0838,13161.0
2024-06-11 14:50:00,95.34,95.44,95.27,95.41,21563.0,92.0838,92.1804,92.0162,92.1515,21563.0
2024-06-11 15:00:00,95.43,95.75,95.39,95.52,38396.0,92.1708,92.4798,92.1321,92.2577,38396.0
2024-06-11 15:10:00,95.55,95.87,95.48,95.76,38497.0,92.2867,92.5957,92.2191,92.4895,38497.0
2024-06-11 15:20:00,95.74,95.86,95.58,95.78,45944.0,92.4702,92.5861,92.3156,92.5088,45944.0
2024-06-11 15:30:00,95.77,95.85,95.67,95.83,54164.0,92.4992,92.5764,92.4026,92.5571,54164.0
2024-06-11 15:40:00,95.83,96.12,95.8,96.03,126312.0,92.5571,92.8372,92.5281,92.7503,126312.0
2024-06-11 15:50:00,96.02,96.43,95.97,96.25,276188.0,92.7406,93.1366,92.6923,92.9628,276188.0
2024-06-12 09:30:00,97.88,99.58,97.75,99.54,190010.0,94.5371,96.179,94.4115,96.1404,190010.0
2024-06-12 09:40:00,99.51,100.82,99.46,100.41,155373.0,96.1114,97.3767,96.0631,96.9807,155373.0
2024-06-12 09:50:00,100.4,100.54,99.8,100.54,156987.0,96.971,97.1063,96.3915,97.1063,156987.0
2024-06-12 10:00:00,100.55,100.55,99.94,100.49,130320.0,97.1159,97.1159,96.5267,97.058,130320.0
2024-06-12 10:10:00,100.5,100.93,100.25,100.65,118585.0,97.0676,97.4829,96.8262,97.2125,118585.0
2024-06-12 10:20:00,100.62,100.84,100.28,100.47,104763.0,97.1835,97.396,96.8551,97.0386,104763.0
2024-06-12 10:30:00,100.42,100.96,100.07,100.44,46118.0,96.9903,97.5119,96.6523,97.0097,46118.0
2024-06-12 10:40:00,100.42,100.57,100.24,100.48,88437.0,96.9903,97.1352,96.8165,97.0483,88437.0
2024-06-12 10:50:00,100.52,100.84,100.44,100.84,34166.0,97.0869,97.396,97.0097,97.396,34166.0
2024-06-12 11:00:00,100.86,101.43,100.8,101.38,42655.0,97.4153,97.9659,97.3574,97.9176,42655.0
2024-06-12 11:10:00,101.39,101.68,101.3,101.56,81657.0,97.9272,98.2073,97.8403,98.0914,81657.0
2024-06-12 11:20:00,101.55,102.04,101.51,102.03,49326.0,98.0818,98.555,98.0431,98.5454,49326.0
2024-06-12 11:30:00,102.01,102.15,101.91,102.04,56914.0,98.526,98.6613,98.4295,98.555,56914.0
2024-06-12 11:40:00,102.04,102.23,101.69,101.82,175119.0,98.555,98.7385,98.217,98.3425,175119.0
2024-06-12 11:50:00,101.82,101.89,101.67,101.79,100295.0,98.3425,98.4101,98.1977,98.3136,100295.0
2024-06-12 12:00:00,101.76,102.12,101.67,101.94,34736.0,98.2846,98.6323,98.1977,98.4584,34736.0
2024-06-12 12:10:00,101.94,101.96,101.6,101.6,54490.0,98.4584,98.4778,98.13,98.13,54490.0
2024-06-12 12:20:00,101.58,101.97,101.5,101.89,38930.0,98.1107,98.4874,98.0335,98.4101,38930.0
2024-06-12 12:30:00,101.9,102.36,101.83,102.11,33507.0,98.4198,98.8641,98.3522,98.6226,33507.0
2024-06-12 12:40:00,102.16,102.21,101.81,102.05,42096.0,98.6709,98.7192,98.3329,98.5647,42096.0
2024-06-12 12:50:00,102.01,102.39,101.99,102.39,40551.0,98.526,98.8931,98.5067,98.8931,40551.0
2024-06-12 13:00:00,102.38,102.68,102.33,102.58,48205.0,98.8834,99.1732,98.8351,99.0766,48205.0
2024-06-12 13:10:00,102.58,102.78,102.5,102.7,29927.0,99.0766,99.2697,98.9993,99.1925,29927.0
2024-06-12 13:20:00,102.76,103.1,102.76,102.94,43000.0,99.2504,99.5788,99.2504,99.4243,43000.0
2024-06-12 13:30:00,102.94,102.96,102.7,102.93,33359.0,99.4243,99.4436,99.1925,99.4146,33359.0
2024-06-12 13:40:00,102.92,102.98,102.53,102.58,33385.0,99.405,99.4629,99.0283,99.0766,33385.0
2024-06-12 13:50:00,102.57,102.96,102.56,102.95,29360.0,99.0669,99.4436,99.0573,99.4339,29360.0
2024-06-12 14:00:00,102.94,102.94,102.24,102.64,47563.0,99.4243,99.4243,98.7482,99.1345,47563.0
2024-06-12 14:10:00,102.7,103.06,102.6,103.03,31752.0,99.1925,99.5402,99.0959,99.5112,31752.0
2024-06-12 14:20:00,103.0,103.04,102.71,102.89,33695.0,99.4822,99.5209,99.2021,99.376,33695.0
2024-06-12 14:30:00,102.88,103.11,102.52,103.11,40926.0,99.3663,99.5885,99.0186,99.5885,40926.0
2024-06-12 14:40:00,103.1,103.11,102.55,102.89,30542.0,99.5788,99.5885,99.0476,99.376,30542.0
2024-06-12 14:50:00,102.9,103.13,102.73,102.93,31661.0,99.3856,99.6078,99.2215,99.4146,31661.0
2024-06-12 15:00:00,102.95,103.3,102.83,103.22,72925.0,99.4339,99.772,99.318,99.6947,72925.0
2024-06-12 15:10:00,103.22,103.72,103.18,103.69,87520.0,99.6947,100.1776,99.6561,100.1487,87520.0
2024-06-12 15:20:00,103.67,103.85,102.93,103.01,104529.0,100.1294,100.3032,99.4146,99.4919,104529.0
2024-06-12 15:30:00,102.99,102.99,102.13,102.13,57295.0,99.4726,99.4726,98.6419,98.6419,57295.0
2024-06-12 15:40:00,102.13,102.22,101.8,102.13,108122.0,98.6419,98.7289,98.3232,98.6419,108122.0
2024-06-12 15:50:00,102.14,102.86,102.1,102.64,381921.0,98.6516,99.347,98.613,99.1345,381921.0
2024-06-13 09:30:00,102.87,105.45,102.87,104.93,186631.0,99.3567,101.8486,99.3567,101.3463,186631.0
2024-06-13 09:40:00,105.02,105.11,103.93,104.13,108786.0,101.4332,101.5202,100.3805,100.5736,108786.0
2024-06-13 09:50:00,104.11,104.33,103.16,103.3,74601.0,100.5543,100.7668,99.6368,99.772,74601.0
2024-06-13 10:00:00,103.22,103.55,102.83,102.99,51036.0,99.6947,100.0134,99.318,99.4726,51036.0
2024-06-13 10:10:00,102.95,102.95,101.93,102.24,67716.0,99.4339,99.4339,98.4488,98.7482,67716.0
2024-06-13 10:20:00,102.3,103.39,102.23,103.37,46289.0,98.8061,99.8589,98.7385,99.8396,46289.0
2024-06-13 10:30:00,103.39,104.2,103.36,103.99,104560.0,99.8589,100.6413,99.8299,100.4384,104560.0
2024-06-13 10:40:00,104.08,104.18,103.67,104.02,35445.0,100.5253,100.6219,100.1294,100.4674,35445.0
2024-06-13 10:50:00,104.09,104.52,103.93,104.48,49000.0,100.535,100.9503,100.3805,100.9117,49000.0
2024-06-13 11:00:00,104.49,104.51,104.05,104.28,50195.0,100.9213,100.9407,100.4964,100.7185,50195.0
2024-06-13 11:10:00,104.32,104.72,104.26,104.72,41186.0,100.7572,101.1435,100.6992,101.1435,41186.0
2024-06-13 11:20:00,104.71,105.35,104.71,104.97,54342.0,101.1338,101.752,101.1338,101.385,54342.0
2024-06-13 11:30:00,104.97,105.11,104.58,104.64,39962.0,101.385,101.5202,101.0083,101.0662,39962.0
2024-06-13 11:40:00,104.64,104.82,104.5,104.75,28462.0,101.0662,101.2401,100.931,101.1725,28462.0
2024-06-13 11:50:00,104.71,105.0,104.71,104.83,48101.0,101.1338,101.4139,101.1338,101.2497,48101.0
2024-06-13 12:00:00,104.85,105.08,104.69,104.99,63575.0,101.2691,101.4912,101.1145,101.4043,63575.0
2024-06-13 12:10:00,105.0,105.44,104.99,105.38,62911.0,101.4139,101.8389,101.4043,101.7809,62911.0
2024-06-13 12:20:00,105.35,105.49,105.23,105.4,39752.0,101.752,101.8872,101.6361,101.8003,39752.0
2024-06-13 12:30:00,105.42,105.7,105.32,105.64,44338.0,101.8196,102.09,101.723,102.0321,44338.0
2024-06-13 12:40:00,105.64,105.64,105.23,105.28,51637.0,102.0321,102.0321,101.6361,101.6844,51637.0
2024-06-13 12:50:00,105.28,105.58,105.25,105.52,39447.0,101.6844,101.9741,101.6554,101.9162,39447.0
2024-06-13 13:00:00,105.52,105.7,105.32,105.68,44185.0,101.9162,102.09,101.723,102.0707,44185.0
2024-06-13 13:10:00,105.7,105.8,105.58,105.59,48017.0,102.09,102.1866,101.9741,101.9838,48017.0
2024-06-13 13:20:00,105.59,105.91,105.57,105.8,35073.0,101.9838,102.2928,101.9645,102.1866,35073.0
2024-06-13 13:30:00,105.8,105.92,105.68,105.92,36910.0,102.1866,102.3025,102.0707,102.3025,36910.0
2024-06-13 13:40:00,105.91,106.07,105.9,105.95,50219.0,102.2928,102.4474,102.2832,102.3315,50219.0
2024-06-13 13:50:00,105.96,105.96,105.76,105.83,29909.0,102.3411,102.3411,102.148,102.2156,29909.0
2024-06-13 14:00:00,105.83,105.88,105.6,105.83,33224.0,102.2156,102.2639,101.9934,102.2156,33224.0
2024-06-13 14:10:00,105.84,105.9,105.75,105.89,37477.0,102.2252,102.2832,102.1383,102.2735,37477.0
2024-06-13 14:20:00,105.91,106.15,105.91,106.15,37337.0,102.2928,102.5247,102.2928,102.5247,37337.0
2024-06-13 14:30:00,106.14,106.38,106.13,106.34,49783.0,102.515,102.7468,102.5053,102.7082,49783.0
2024-06-13 14:40:00,106.34,106.5,106.32,106.46,47273.0,102.7082,102.8627,102.6888,102.8241,47273.0
2024-06-13 14:50:00,106.46,106.64,106.36,106.6,58710.0,102.8241,102.9979,102.7275,102.9593,58710.0
2024-06-13 15:00:00,106.57,106.77,106.56,106.76,71410.0,102.9303,103.1235,102.9206,103.1138,71410.0
2024-06-13 15:10:00,106.76,106.81,106.57,106.81,59817.0,103.1138,103.1621,102.9303,103.1621,59817.0
2024-06-13 15:20:00,106.82,107.0,106.45,106.45,169672.0,103.1718,103.3456,102.8144,102.8144,169672.0
2024-06-13 15:30:00,106.45,106.45,105.88,105.95,137921.0,102.8144,102.8144,102.2639,102.3315,137921.0
2024-06-13 15:40:00,105.97,106.09,105.7,105.98,95791.0,102.3508,102.4667,102.09,102.3605,95791.0
2024-06-13 15:50:00,106.0,106.6,105.99,106.35,572665.0,102.3798,102.9593,102.3701,102.7178,572665.0
2024-06-14 09:30:00,105.27,105.89,105.08,105.35,62914.0,101.6747,102.2735,101.4912,101.752,62914.0
2024-06-14 09:40:00,105.3,105.36,104.8,105.0,41541.0,101.7037,101.7616,101.2208,101.4139,41541.0
2024-06-14 09:50:00,104.98,105.17,104.87,104.95,54711.0,101.3946,101.5781,101.2884,101.3656,54711.0
2024-06-14 10:00:00,104.95,104.97,104.43,104.7,72520.0,101.3656,101.385,100.8634,101.1242,72520.0
2024-06-14 10:10:00,104.69,104.81,104.36,104.45,33263.0,101.1145,101.2304,100.7958,100.8827,33263.0
2024-06-14 10:20:00,104.43,104.73,104.42,104.65,24919.0,100.8634,101.1531,100.8537,101.0759,24919.0
2024-06-14 10:30:00,104.66,104.87,104.65,104.84,37200.0,101.0855,101.2884,101.0759,101.2594,37200.0
2024-06-14 10:40:00,104.81,104.95,104.6,104.88,39345.0,101.2304,101.3656,101.0276,101.298,39345.0
2024-06-14 10:50:00,104.86,105.35,104.84,105.34,37729.0,101.2787,101.752,101.2594,101.7423,37729.0
2024-06-14 11:00:00,105.35,105.37,105.16,105.19,74653.0,101.752,101.7713,101.5685,101.5974,74653.0
2024-06-14 11:10:00,105.19,105.42,105.18,105.42,20513.0,101.5974,101.8196,101.5878,101.8196,20513.0
2024-06-14 11:20:00,105.44,105.58,105.33,105.55,32810.0,101.8389,101.9741,101.7327,101.9451,32810.0
2024-06-14 11:30:00,105.56,105.64,105.27,105.33,27265.0,101.9548,102.0321,101.6747,101.7327,27265.0
2024-06-14 11:40:00,105.32,105.32,105.17,105.2,51994.0,101.723,101.723,101.5781,101.6071,51994.0
2024-06-14 11:50:00,105.2,105.63,105.2,105.62,21116.0,101.6071,102.0224,101.6071,102.0128,21116.0
2024-06-14 12:00:00,105.61,105.68,105.47,105.47,22719.0,102.0031,102.0707,101.8679,101.8679,22719.0
2024-06-14 12:10:00,105.5,105.57,105.26,105.29,34499.0,101.8969,101.9645,101.665,101.694,34499.0
2024-06-14 12:20:00,105.29,105.3,105.22,105.24,42438.0,101.694,101.7037,101.6264,101.6457,42438.0
2024-06-14 12:30:00,105.24,105.28,105.06,105.12,34058.0,101.6457,101.6844,101.4719,101.5298,34058.0
2024-06-14 12:40:00,105.13,105.26,105.11,105.15,21298.0,101.5395,101.665,101.5202,101.5588,21298.0
2024-06-14 12:50:00,105.19,105.21,105.02,105.06,19818.0,101.5974,101.6168,101.4332,101.4719,19818.0
2024-06-14 13:00:00,105.06,105.09,104.85,105.01,54310.0,101.4719,101.5009,101.2691,101.4236,54310.0
2024-06-14 13:10:00,105.01,105.29,104.99,105.02,42693.0,101.4236,101.694,101.4043,101.4332,42693.0
2024-06-14 13:20:00,105.06,105.11,104.89,104.98,45920.0,101.4719,101.5202,101.3077,101.3946,45920.0
2024-06-14 13:30:00,104.98,105.11,104.9,105.11,35921.0,101.3946,101.5202,101.3173,101.5202,35921.0
2024-06-14 13:40:00,105.13,105.21,104.99,105.18,21042.0,101.5395,101.6168,101.4043,101.5878,21042.0
2024-06-14 13:50:00,105.2,105.26,105.05,105.09,18384.0,101.6071,101.665,101.4622,101.5009,18384.0
2024-06-14 14:00:00,105.09,105.21,105.05,105.08,21620.0,101.5009,101.6168,101.4622,101.4912,21620.0
2024-06-14 14:10:00,105.07,105.17,105.06,105.15,30327.0,101.4815,101.5781,101.4719,101.5588,30327.0
2024-06-14 14:20:00,105.16,105.19,105.1,105.18,35948.0,101.5685,101.5974,101.5105,101.5878,35948.0
2024-06-14 14:30:00,105.16,105.17,104.97,105.01,43209.0,101.5685,101.5781,101.385,101.4236,43209.0
2024-06-14 14:40:00,105.01,105.01,104.53,104.56,35201.0,101.4236,101.4236,100.96,100.989,35201.0
2024-06-14 14:50:00,104.56,105.1,104.46,105.0,67592.0,100.989,101.5105,100.8924,101.4139,67592.0
2024-06-14 15:00:00,105.02,105.13,104.96,105.12,36956.0,101.4332,101.5395,101.3753,101.5298,36956.0
2024-06-14 15:10:00,105.11,105.17,104.95,105.13,52863.0,101.5202,101.5781,101.3656,101.5395,52863.0
2024-06-14 15:20:00,105.13,105.13,104.91,104.91,47604.0,101.5395,101.5395,101.327,101.327,47604.0
2024-06-14 15:30:00,104.9,104.93,104.68,104.7,57567.0,101.3173,101.3463,101.1049,101.1242,57567.0
2024-06-14 15:40:00,104.67,104.74,104.37,104.37,89996.0,101.0952,101.1628,100.8054,100.8054,89996.0
2024-06-14 15:50:00,104.36,104.45,103.98,104.4,270009.0,100.7958,100.8827,100.4288,100.8344,270009.0
2024-06-17 09:30:00,104.31,104.75,103.58,103.62,32589.0,100.7475,101.1725,100.0424,100.0811,32589.0
2024-06-17 09:40:00,103.48,103.65,103.28,103.62,20432.0,99.9458,100.11,99.7527,100.0811,20432.0
2024-06-17 09:50:00,103.62,103.98,103.43,103.6,25576.0,100.0811,100.4288,99.8975,100.0617,25576.0
2024-06-17 10:00:00,103.65,103.68,103.29,103.48,15092.0,100.11,100.139,99.7623,99.9458,15092.0
2024-06-17 10:10:00,103.47,103.81,103.42,103.65,14602.0,99.9362,100.2646,99.8879,100.11,14602.0
2024-06-17 10:20:00,103.65,103.78,103.33,103.59,18715.0,100.11,100.2356,99.801,100.0521,18715.0
2024-06-17 10:30:00,103.63,104.39,103.62,104.36,23613.0,100.0907,100.8248,100.0811,100.7958,23613.0
2024-06-17 10:40:00,104.31,104.49,104.11,104.16,34832.0,100.7475,100.9213,100.5543,100.6026,34832.0
2024-06-17 10:50:00,104.15,104.55,104.05,104.48,14170.0,100.593,100.9793,100.4964,100.9117,14170.0
2024-06-17 11:00:00,104.55,104.79,104.49,104.61,18030.0,100.9793,101.2111,100.9213,101.0372,18030.0
2024-06-17 11:10:00,104.61,104.95,104.53,104.93,21459.0,101.0372,101.3656,100.96,101.3463,21459.0
2024-06-17 11:20:00,104.92,105.01,104.65,104.7,16709.0,101.3367,101.4236,101.0759,101.1242,16709.0
2024-06-17 11:30:00,104.7,104.88,104.58,104.88,19719.0,101.1242,101.298,101.0083,101.298,19719.0
2024-06-17 11:40:00,104.85,105.19,104.85,105.04,14369.0,101.2691,101.5974,101.2691,101.4526,14369.0
2024-06-17 11:50:00,105.06,105.24,105.03,105.22,19446.0,101.4719,101.6457,101.4429,101.6264,19446.0
2024-06-17 12:00:00,105.16,105.38,105.16,105.32,15115.0,101.5685,101.7809,101.5685,101.723,15115.0
2024-06-17 12:10:00,105.32,105.34,105.1,105.3,15214.0,101.723,101.7423,101.5105,101.7037,15214.0
2024-06-17 12:20:00,105.33,105.77,105.27,105.69,16888.0,101.7327,102.1576,101.6747,102.0804,16888.0
2024-06-17 12:30:00,105.7,105.73,105.51,105.59,16651.0,102.09,102.119,101.9065,101.9838,16651.0
2024-06-17 12:40:00,105.54,105.73,105.52,105.73,16086.0,101.9355,102.119,101.9162,102.119,16086.0
2024-06-17 12:50:00,105.71,105.77,105.58,105.72,17217.0,102.0997,102.1576,101.9741,102.1093,17217.0
2024-06-17 13:00:00,105.73,105.8,105.56,105.61,12329.0,102.119,102.1866,101.9548,102.0031,12329.0
2024-06-17 13:10:00,105.63,105.65,105.56,105.61,9835.0,102.0224,102.0417,101.9548,102.0031,9835.0
2024-06-17 13:20:00,105.64,105.77,105.58,105.69,15278.0,102.0321,102.1576,101.9741,102.0804,15278.0
2024-06-17 13:30:00,105.7,105.88,105.59,105.88,11951.0,102.09,102.2639,101.9838,102.2639,11951.0
2024-06-17 13:40:00,105.84,106.22,105.83,106.16,29272.0,102.2252,102.5923,102.2156,102.5343,29272.0
2024-06-17 13:50:00,106.1,106.33,106.1,106.18,10846.0,102.4764,102.6985,102.4764,102.5536,10846.0
2024-06-17 14:00:00,106.19,106.46,106.19,106.43,19609.0,102.5633,102.8241,102.5633,102.7951,19609.0
2024-06-17 14:10:00,106.42,106.56,106.33,106.4,37452.0,102.7854,102.9206,102.6985,102.7661,37452.0
2024-06-17 14:20:00,106.4,106.51,106.32,106.48,24409.0,102.7661,102.8724,102.6888,102.8434,24409.0
2024-06-17 14:30:00,106.51,106.66,106.45,106.47,24206.0,102.8724,103.0172,102.8144,102.8337,24206.0
2024-06-17 14:40:00,106.41,106.66,106.41,106.64,26569.0,102.7758,103.0172,102.7758,102.9979,26569.0
2024-06-17 14:50:00,106.69,106.77,106.59,106.69,12961.0,103.0462,103.1235,102.9496,103.0462,12961.0
2024-06-17 15:00:00,106.67,106.68,106.31,106.47,21512.0,103.0269,103.0366,102.6792,102.8337,21512.0
2024-06-17 15:10:00,106.46,106.68,106.42,106.58,21471.0,102.8241,103.0366,102.7854,102.94,21471.0
2024-06-17 15:20:00,106.56,106.77,106.46,106.76,14675.0,102.9206,103.1235,102.8241,103.1138,14675.0
2024-06-17 15:30:00,106.75,106.86,106.66,106.68,23395.0,103.1042,103.2104,103.0172,103.0366,23395.0
2024-06-17 15:40:00,106.69,106.83,106.53,106.56,40722.0,103.0462,103.1814,102.8917,102.9206,40722.0
2024-06-17 15:50:00,106.54,106.56,106.09,106.32,230976.0,102.9013,102.9206,102.4667,102.6888,230976.0
2024-06-18 09:30:00,106.16,107.05,106.08,106.8,35356.0,102.5343,103.3939,102.457,103.1525,35356.0
2024-06-18 09:40:00,106.85,106.85,106.1,106.14,19878.0,103.2007,103.2007,102.4764,102.515,19878.0
2024-06-18 09:50:00,106.1,106.36,105.73,106.08,21505.0,102.4764,102.7275,102.119,102.457,21505.0
2024-06-18 10:00:00,106.12,106.12,105.59,105.75,24239.0,102.4957,102.4957,101.9838,102.1383,24239.0
2024-06-18 10:10:00,105.73,105.92,105.5,105.53,23003.0,102.119,102.3025,101.8969,101.9258,23003.0
2024-06-18 10:20:00,105.54,106.02,105.45,105.97,23064.0,101.9355,102.3991,101.8486,102.3508,23064.0
2024-06-18 10:30:00,105.95,106.01,105.75,105.94,15799.0,102.3315,102.3894,102.1383,102.3218,15799.0
2024-06-18 10:40:00,105.97,106.06,105.71,105.94,19190.0,102.3508,102.4377,102.0997,102.3218,19190.0
2024-06-18 10:50:00,105.91,105.98,105.78,105.94,12444.0,102.2928,102.3605,102.1673,102.3218,12444.0
2024-06-18 11:00:00,105.97,106.27,105.89,106.01,12260.0,102.3508,102.6406,102.2735,102.3894,12260.0
2024-06-18 11:10:00,106.01,106.38,105.95,106.35,19949.0,102.3894,102.7468,102.3315,102.7178,19949.0
2024-06-18 11:20:00,106.36,106.54,106.23,106.23,9184.0,102.7275,102.9013,102.6019,102.6019,9184.0
2024-06-18 11:30:00,106.21,106.37,106.14,106.33,12685.0,102.5826,102.7371,102.515,102.6985,12685.0
2024-06-18 11:40:00,106.37,106.66,106.37,106.57,16170.0,102.7371,103.0172,102.7371,102.9303,16170.0
2024-06-18 11:50:00,106.56,106.57,106.37,106.44,9542.0,102.9206,102.9303,102.7371,102.8047,9542.0
2024-06-18 12:00:00,106.45,106.71,106.43,106.67,8905.0,102.8144,103.0655,102.7951,103.0269,8905.0
2024-06-18 12:10:00,106.68,106.88,106.63,106.85,8003.0,103.0366,103.2297,102.9883,103.2007,8003.0
2024-06-18 12:20:00,106.87,106.96,106.76,106.89,11881.0,103.2201,103.307,103.1138,103.2394,11881.0
2024-06-18 12:30:00,106.92,106.92,106.72,106.8,7946.0,103.2684,103.2684,103.0752,103.1525,7946.0
2024-06-18 12:40:00,106.8,106.88,106.7,106.87,9256.0,103.1525,103.2297,103.0559,103.2201,9256.0
2024-06-18 12:50:00,106.89,106.98,106.89,106.91,7942.0,103.2394,103.3263,103.2394,103.2587,7942.0
2024-06-18 13:00:00,106.86,106.86,106.68,106.79,17348.0,103.2104,103.2104,103.0366,103.1428,17348.0
2024-06-18 13:10:00,106.82,106.95,106.8,106.88,4459.0,103.1718,103.2973,103.1525,103.2297,4459.0
2024-06-18 13:20:00,106.88,106.88,106.74,106.8,8416.0,103.2297,103.2297,103.0945,103.1525,8416.0
2024-06-18 13:30:00,106.82,106.88,106.76,106.87,6948.0,103.1718,103.2297,103.1138,103.2201,6948.0
2024-06-18 13:40:00,106.89,107.02,106.85,106.98,10904.0,103.2394,103.3649,103.2007,103.3263,10904.0
2024-06-18 13:50:00,107.05,107.08,106.73,106.73,13742.0,103.3939,103.4229,103.0848,103.0848,13742.0
2024-06-18 14:00:00,106.7,106.71,106.47,106.59,28864.0,103.0559,103.0655,102.8337,102.9496,28864.0
2024-06-18 14:10:00,106.59,106.59,106.39,106.43,14626.0,102.9496,102.9496,102.7565,102.7951,14626.0
2024-06-18 14:20:00,106.46,106.57,106.37,106.5,17595.0,102.8241,102.9303,102.7371,102.8627,17595.0
2024-06-18 14:30:00,106.51,106.51,106.34,106.37,14700.0,102.8724,102.8724,102.7082,102.7371,14700.0
2024-06-18 14:40:00,106.36,106.5,106.33,106.49,13473.0,102.7275,102.8627,102.6985,102.853,13473.0
2024-06-18 14:50:00,106.5,106.56,106.46,106.49,17573.0,102.8627,102.9206,102.8241,102.853,17573.0
2024-06-18 15:00:00,106.51,106.51,106.13,106.34,19070.0,102.8724,102.8724,102.5053,102.7082,19070.0
2024-06-18 15:10:00,106.37,106.4,106.14,106.16,18119.0,102.7371,102.7661,102.515,102.5343,18119.0
2024-06-18 15:20:00,106.18,106.37,106.09,106.32,28590.0,102.5536,102.7371,102.4667,102.6888,28590.0
2024-06-18 15:30:00,106.31,106.5,106.25,106.29,21819.0,102.6792,102.8627,102.6212,102.6599,21819.0
2024-06-18 15:40:00,106.28,106.39,106.13,106.18,62426.0,102.6502,102.7565,102.5053,102.5536,62426.0
2024-06-18 15:50:00,106.2,106.6,106.19,106.44,190903.0,102.5729,102.9593,102.5633,102.8047,190903.0
2024-06-20 09:30:00,107.38,107.59,106.6,107.49,81497.0,103.7126,103.9155,102.9593,103.8189,81497.0
2024-06-20 09:40:00,107.35,107.48,107.06,107.2,26006.0,103.6837,103.8092,103.4036,103.5388,26006.0
2024-06-20 09:50:00,107.2,107.48,106.96,107.4,57530.0,103.5388,103.8092,103.307,103.732,57530.0
2024-06-20 10:00:00,107.4,107.41,106.9,107.11,49832.0,103.732,103.7416,103.249,103.4519,49832.0
2024-06-20 10:10:00,107.08,107.33,106.59,106.72,42115.0,103.4229,103.6644,102.9496,103.0752,42115.0
2024-06-20 10:20:00,106.77,107.23,106.77,107.2,27258.0,103.1235,103.5678,103.1235,103.5388,27258.0
2024-06-20 10:30:00,107.2,107.38,106.87,107.34,22344.0,103.5388,103.7126,103.2201,103.674,22344.0
2024-06-20 10:40:00,107.37,107.4,107.16,107.35,17735.0,103.703,103.732,103.5002,103.6837,17735.0
2024-06-20 10:50:00,107.36,107.39,107.13,107.28,16628.0,103.6933,103.7223,103.4712,103.6161,16628.0
2024-06-20 11:00:00,107.3,107.41,107.22,107.38,23582.0,103.6354,103.7416,103.5581,103.7126,23582.0
2024-06-20 11:10:00,107.4,107.44,107.22,107.24,19745.0,103.732,103.7706,103.5581,103.5774,19745.0
2024-06-20 11:20:00,107.26,107.26,106.92,107.0,9907.0,103.5967,103.5967,103.2684,103.3456,9907.0
2024-06-20 11:30:00,107.0,107.0,106.87,106.94,10255.0,103.3456,103.3456,103.2201,103.2877,10255.0
2024-06-20 11:40:00,106.93,106.95,106.8,106.83,6007.0,103.278,103.2973,103.1525,103.1814,6007.0
2024-06-20 11:50:00,106.83,107.03,106.76,106.93,12073.0,103.1814,103.3746,103.1138,103.278,12073.0
2024-06-20 12:00:00,106.94,107.35,106.94,107.32,10440.0,103.2877,103.6837,103.2877,103.6547,10440.0
2024-06-20 12:10:00,107.38,107.42,107.25,107.26,12381.0,103.7126,103.7513,103.5871,103.5967,12381.0
2024-06-20 12:20:00,107.26,107.28,106.81,106.87,55461.0,103.5967,103.6161,103.1621,103.2201,55461.0
2024-06-20 12:30:00,106.83,106.83,106.32,106.59,37123.0,103.1814,103.1814,102.6888,102.9496,37123.0
2024-06-20 12:40:00,106.61,106.77,106.53,106.59,18988.0,102.9689,103.1235,102.8917,102.9496,18988.0
2024-06-20 12:50:00,106.6,106.9,106.6,106.87,13369.0,102.9593,103.249,102.9593,103.2201,13369.0
2024-06-20 13:00:00,106.85,106.86,106.34,106.42,18164.0,103.2007,103.2104,102.7082,102.7854,18164.0
2024-06-20 13:10:00,106.46,106.77,106.46,106.75,10350.0,102.8241,103.1235,102.8241,103.1042,10350.0
2024-06-20 13:20:00,106.71,106.72,106.39,106.45,8372.0,103.0655,103.0752,102.7565,102.8144,8372.0
2024-06-20 13:30:00,106.43,106.49,105.96,106.02,17098.0,102.7951,102.853,102.3411,102.3991,17098.0
2024-06-20 13:40:00,106.05,106.29,106.05,106.25,9469.0,102.4281,102.6599,102.4281,102.6212,9469.0
2024-06-20 13:50:00,106.29,106.48,106.25,106.48,5239.0,102.6599,102.8434,102.6212,102.8434,5239.0
2024-06-20 14:00:00,106.48,106.61,106.45,106.52,6652.0,102.8434,102.9689,102.8144,102.882,6652.0
2024-06-20 14:10:00,106.47,106.6,106.39,106.53,8467.0,102.8337,102.9593,102.7565,102.8917,8467.0
2024-06-20 14:20:00,106.5,106.62,106.48,106.6,7820.0,102.8627,102.9786,102.8434,102.9593,7820.0
2024-06-20 14:30:00,106.5,106.68,106.5,106.62,7035.0,102.8627,103.0366,102.8627,102.9786,7035.0
2024-06-20 14:40:00,106.67,106.71,106.51,106.57,9119.0,103.0269,103.0655,102.8724,102.9303,9119.0
2024-06-20 14:50:00,106.6,106.64,106.34,106.34,11684.0,102.9593,102.9979,102.7082,102.7082,11684.0
2024-06-20 15:00:00,106.28,106.35,106.02,106.21,24541.0,102.6502,102.7178,102.3991,102.5826,24541.0
2024-06-20 15:10:00,106.24,106.24,105.92,105.95,21970.0,102.6116,102.6116,102.3025,102.3315,21970.0
2024-06-20 15:20:00,105.98,106.04,105.51,106.04,20835.0,102.3605,102.4184,101.9065,102.4184,20835.0
2024-06-20 15:30:00,106.01,106.21,105.98,106.04,21917.0,102.3894,102.5826,102.3605,102.4184,21917.0
2024-06-20 15:40:00,106.05,106.81,106.04,106.77,42589.0,102.4281,103.1621,102.4184,103.1235,42589.0
2024-06-20 15:50:00,106.74,106.82,105.44,105.81,321621.0,103.0945,103.1718,101.8389,102.1963,321621.0
2024-06-21 09:30:00,105.04,105.75,104.76,105.52,172185.0,101.4526,102.1383,101.1821,101.9162,172185.0
2024-06-21 09:40:00,105.4,105.7,105.35,105.59,12365.0,101.8003,102.09,101.752,101.9838,12365.0
2024-06-21 09:50:00,105.53,105.74,105.21,105.51,18844.0,101.9258,102.1287,101.6168,101.9065,18844.0
2024-06-21 10:00:00,105.61,105.73,105.19,105.61,13193.0,102.0031,102.119,101.5974,102.0031,13193.0
2024-06-21 10:10:00,105.59,105.71,105.35,105.57,14577.0,101.9838,102.0997,101.752,101.9645,14577.0
2024-06-21 10:20:00,105.63,105.87,105.46,105.83,19356.0,102.0224,102.2542,101.8582,102.2156,19356.0
2024-06-21 10:30:00,105.82,105.98,105.51,105.92,16368.0,102.2059,102.3605,101.9065,102.3025,16368.0
2024-06-21 10:40:00,105.88,106.34,105.87,106.28,22992.0,102.2639,102.7082,102.2542,102.6502,22992.0
2024-06-21 10:50:00,106.33,106.41,105.96,106.41,20225.0,102.6985,102.7758,102.3411,102.7758,20225.0
2024-06-21 11:00:00,106.39,106.52,106.3,106.41,15477.0,102.7565,102.882,102.6695,102.7758,15477.0
2024-06-21 11:10:00,106.38,106.5,106.05,106.22,17811.0,102.7468,102.8627,102.4281,102.5923,17811.0
2024-06-21 11:20:00,106.19,106.21,105.75,105.87,12149.0,102.5633,102.5826,102.1383,102.2542,12149.0
2024-06-21 11:30:00,105.86,106.06,105.79,106.04,12116.0,102.2446,102.4377,102.1769,102.4184,12116.0
2024-06-21 11:40:00,106.06,106.19,105.96,106.18,12781.0,102.4377,102.5633,102.3411,102.5536,12781.0
2024-06-21 11:50:00,106.26,106.43,106.21,106.41,34654.0,102.6309,102.7951,102.5826,102.7758,34654.0
2024-06-21 12:00:00,106.45,106.45,106.23,106.27,7765.0,102.8144,102.8144,102.6019,102.6406,7765.0
2024-06-21 12:10:00,106.26,106.49,106.17,106.41,17056.0,102.6309,102.853,102.544,102.7758,17056.0
2024-06-21 12:20:00,106.45,106.52,106.4,106.49,8727.0,102.8144,102.882,102.7661,102.853,8727.0
2024-06-21 12:30:00,106.48,106.48,106.18,106.22,16811.0,102.8434,102.8434,102.5536,102.5923,16811.0
2024-06-21 12:40:00,106.23,106.35,106.22,106.3,11019.0,102.6019,102.7178,102.5923,102.6695,11019.0
2024-06-21 12:50:00,106.28,106.51,106.23,106.48,17918.0,102.6502,102.8724,102.6019,102.8434,17918.0
2024-06-21 13:00:00,106.5,106.53,106.41,106.49,13173.0,102.8627,102.8917,102.7758,102.853,13173.0
2024-06-21 13:10:00,106.47,106.57,106.33,106.35,9304.0,102.8337,102.9303,102.6985,102.7178,9304.0
2024-06-21 13:20:00,106.33,106.38,105.98,106.21,17132.0,102.6985,102.7468,102.3605,102.5826,17132.0
2024-06-21 13:30:00,106.2,106.28,106.15,106.16,8140.0,102.5729,102.6502,102.5247,102.5343,8140.0
2024-06-21 13:40:00,106.13,106.17,106.03,106.06,7322.0,102.5053,102.544,102.4088,102.4377,7322.0
2024-06-21 13:50:00,106.08,106.26,106.06,106.09,13095.0,102.457,102.6309,102.4377,102.4667,13095.0
2024-06-21 14:00:00,106.09,106.13,105.97,105.97,12240.0,102.4667,102.5053,102.3508,102.3508,12240.0
2024-06-21 14:10:00,105.99,106.13,105.94,106.06,21925.0,102.3701,102.5053,102.3218,102.4377,21925.0
2024-06-21 14:20:00,106.07,106.1,105.84,105.96,14927.0,102.4474,102.4764,102.2252,102.3411,14927.0
2024-06-21 14:30:00,105.97,106.0,105.77,105.81,22315.0,102.3508,102.3798,102.1576,102.1963,22315.0
2024-06-21 14:40:00,105.8,105.87,105.74,105.82,22979.0,102.1866,102.2542,102.1287,102.2059,22979.0
2024-06-21 14:50:00,105.82,105.9,105.68,105.75,23288.0,102.2059,102.2832,102.0707,102.1383,23288.0
2024-06-21 15:00:00,105.75,105.95,105.75,105.77,18976.0,102.1383,102.3315,102.1383,102.1576,18976.0
2024-06-21 15:10:00,105.8,105.97,105.79,105.85,20102.0,102.1866,102.3508,102.1769,102.2349,20102.0
2024-06-21 15:20:00,105.82,106.0,105.78,105.89,25508.0,102.2059,102.3798,102.1673,102.2735,25508.0
2024-06-21 15:30:00,105.89,106.19,105.89,106.1,57046.0,102.2735,102.5633,102.2735,102.4764,57046.0
2024-06-21 15:40:00,106.12,106.39,106.05,106.19,76862.0,102.4957,102.7565,102.4281,102.5633,76862.0
2024-06-21 15:50:00,106.2,106.67,106.16,106.37,348782.0,102.5729,103.0269,102.5343,102.7371,348782.0
2024-06-24 09:30:00,105.47,106.88,105.47,106.82,27487.0,101.8679,103.2297,101.8679,103.1718,27487.0
2024-06-24 09:40:00,106.84,106.84,106.09,106.09,13267.0,103.1911,103.1911,102.4667,102.4667,13267.0
2024-06-24 09:50:00,106.09,106.37,106.06,106.23,12291.0,102.4667,102.7371,102.4377,102.6019,12291.0
2024-06-24 10:00:00,106.24,106.76,106.18,106.71,13378.0,102.6116,103.1138,102.5536,103.0655,13378.0
2024-06-24 10:10:00,106.64,106.85,106.58,106.64,11096.0,102.9979,103.2007,102.94,102.9979,11096.0
2024-06-24 10:20:00,106.67,106.67,105.86,105.95,31870.0,103.0269,103.0269,102.2446,102.3315,31870.0
2024-06-24 10:30:00,105.99,106.55,105.94,106.28,23240.0,102.3701,102.911,102.3218,102.6502,23240.0
2024-06-24 10:40:00,106.26,106.26,105.93,106.11,18254.0,102.6309,102.6309,102.3122,102.486,18254.0
2024-06-24 10:50:00,106.11,106.59,106.11,106.51,20088.0,102.486,102.9496,102.486,102.8724,20088.0
2024-06-24 11:00:00,106.52,106.99,106.48,106.88,21736.0,102.882,103.336,102.8434,103.2297,21736.0
2024-06-24 11:10:00,106.87,107.04,106.86,106.97,30129.0,103.2201,103.3843,103.2104,103.3166,30129.0
2024-06-24 11:20:00,106.97,107.06,106.77,106.94,17170.0,103.3166,103.4036,103.1235,103.2877,17170.0
2024-06-24 11:30:00,106.93,106.94,106.75,106.87,7947.0,103.278,103.2877,103.1042,103.2201,7947.0
2024-06-24 11:40:00,106.89,106.91,106.55,106.55,9455.0,103.2394,103.2587,102.911,102.911,9455.0
2024-06-24 11:50:00,106.58,106.84,106.56,106.81,6183.0,102.94,103.1911,102.9206,103.1621,6183.0
2024-06-24 12:00:00,106.8,106.9,106.7,106.72,6435.0,103.1525,103.249,103.0559,103.0752,6435.0
2024-06-24 12:10:00,106.66,106.71,106.57,106.71,6087.0,103.0172,103.0655,102.9303,103.0655,6087.0
2024-06-24 12:20:00,106.73,106.73,106.52,106.53,5721.0,103.0848,103.0848,102.882,102.8917,5721.0
2024-06-24 12:30:00,106.56,106.66,106.53,106.54,5628.0,102.9206,103.0172,102.8917,102.9013,5628.0
2024-06-24 12:40:00,106.54,106.56,106.22,106.22,11997.0,102.9013,102.9206,102.5923,102.5923,11997.0
2024-06-24 12:50:00,106.22,106.25,105.92,106.06,8946.0,102.5923,102.6212,102.3025,102.4377,8946.0
2024-06-24 13:00:00,106.04,106.13,105.82,105.92,10413.0,102.4184,102.5053,102.2059,102.3025,10413.0
2024-06-24 13:10:00,105.91,105.93,105.78,105.83,10430.0,102.2928,102.3122,102.1673,102.2156,10430.0
2024-06-24 13:20:00,105.81,106.08,105.72,106.02,11232.0,102.1963,102.457,102.1093,102.3991,11232.0
2024-06-24 13:30:00,105.97,105.97,105.57,105.64,13166.0,102.3508,102.3508,101.9645,102.0321,13166.0
2024-06-24 13:40:00,105.66,105.66,105.43,105.45,10857.0,102.0514,102.0514,101.8292,101.8486,10857.0
2024-06-24 13:50:00,105.45,105.6,105.42,105.42,7759.0,101.8486,101.9934,101.8196,101.8196,7759.0
2024-06-24 14:00:00,105.35,105.42,105.32,105.37,8100.0,101.752,101.8196,101.723,101.7713,8100.0
2024-06-24 14:10:00,105.34,105.43,105.25,105.33,10287.0,101.7423,101.8292,101.6554,101.7327,10287.0
2024-06-24 14:20:00,105.35,105.56,105.28,105.5,15427.0,101.752,101.9548,101.6844,101.8969,15427.0
2024-06-24 14:30:00,105.53,105.76,105.42,105.76,9903.0,101.9258,102.148,101.8196,102.148,9903.0
2024-06-24 14:40:00,105.73,105.88,105.71,105.83,8995.0,102.119,102.2639,102.0997,102.2156,8995.0
2024-06-24 14:50:00,105.87,106.05,105.87,105.94,8310.0,102.2542,102.4281,102.2542,102.3218,8310.0
2024-06-24 15:00:00,105.94,106.43,105.91,106.43,9725.0,102.3218,102.7951,102.2928,102.7951,9725.0
2024-06-24 15:10:00,106.41,106.47,106.29,106.33,13700.0,102.7758,102.8337,102.6599,102.6985,13700.0
2024-06-24 15:20:00,106.3,106.38,106.25,106.34,10547.0,102.6695,102.7468,102.6212,102.7082,10547.0
2024-06-24 15:30:00,106.34,106.49,106.19,106.19,21354.0,102.7082,102.853,102.5633,102.5633,21354.0
2024-06-24 15:40:00,106.18,106.29,105.56,105.56,27160.0,102.5536,102.6599,101.9548,101.9548,27160.0
2024-06-24 15:50:00,105.58,105.58,104.83,104.98,246944.0,101.9741,101.9741,101.2497,101.3946,246944.0
2024-06-25 09:30:00,105.52,106.07,105.05,106.07,37499.0,101.9162,102.4474,101.4622,102.4474,37499.0
2024-06-25 09:40:00,105.88,106.37,105.87,106.28,21988.0,102.2639,102.7371,102.2542,102.6502,21988.0
2024-06-25 09:50:00,106.39,106.67,106.15,106.65,35500.0,102.7565,103.0269,102.5247,103.0076,35500.0
2024-06-25 10:00:00,106.72,107.14,106.65,107.11,45014.0,103.0752,103.4808,103.0076,103.4519,45014.0
2024-06-25 10:10:00,107.04,107.09,106.67,107.05,23403.0,103.3843,103.4325,103.0269,103.3939,23403.0
2024-06-25 10:20:00,107.05,107.23,106.7,107.22,25840.0,103.3939,103.5678,103.0559,103.5581,25840.0
2024-06-25 10:30:00,107.16,107.55,107.04,107.14,37304.0,103.5002,103.8768,103.3843,103.4808,37304.0
2024-06-25 10:40:00,107.13,107.17,106.79,106.83,15380.0,103.4712,103.5098,103.1428,103.1814,15380.0
2024-06-25 10:50:00,106.87,106.89,106.53,106.82,15367.0,103.2201,103.2394,102.8917,103.1718,15367.0
2024-06-25 11:00:00,106.87,107.02,106.72,107.02,18872.0,103.2201,103.3649,103.0752,103.3649,18872.0
2024-06-25 11:10:00,106.98,107.19,106.96,107.19,21775.0,103.3263,103.5291,103.307,103.5291,21775.0
2024-06-25 11:20:00,107.16,107.29,107.1,107.28,24665.0,103.5002,103.6257,103.4422,103.6161,24665.0
2024-06-25 11:30:00,107.31,107.44,107.27,107.44,11860.0,103.645,103.7706,103.6064,103.7706,11860.0
2024-06-25 11:40:00,107.38,107.62,107.34,107.34,11359.0,103.7126,103.9444,103.674,103.674,11359.0
2024-06-25 11:50:00,107.34,107.48,107.16,107.39,12240.0,103.674,103.8092,103.5002,103.7223,12240.0
2024-06-25 12:00:00,107.41,107.61,107.41,107.6,16432.0,103.7416,103.9348,103.7416,103.9251,16432.0
2024-06-25 12:10:00,107.53,107.71,107.49,107.6,12688.0,103.8575,104.0314,103.8189,103.9251,12688.0
2024-06-25 12:20:00,107.59,107.65,107.51,107.59,8578.0,103.9155,103.9734,103.8382,103.9155,8578.0
2024-06-25 12:30:00,107.55,107.55,107.28,107.41,11864.0,103.8768,103.8768,103.6161,103.7416,11864.0
2024-06-25 12:40:00,107.4,107.43,107.15,107.26,15776.0,103.732,103.7609,103.4905,103.5967,15776.0
2024-06-25 12:50:00,107.24,107.28,107.16,107.26,13714.0,103.5774,103.6161,103.5002,103.5967,13714.0
2024-06-25 13:00:00,107.27,107.34,107.13,107.24,13832.0,103.6064,103.674,103.4712,103.5774,13832.0
2024-06-25 13:10:00,107.31,107.53,107.31,107.53,12062.0,103.645,103.8575,103.645,103.8575,12062.0
2024-06-25 13:20:00,107.49,107.73,107.45,107.71,15536.0,103.8189,104.0507,103.7803,104.0314,15536.0
2024-06-25 13:30:00,107.73,107.74,107.65,107.68,9043.0,104.0507,104.0603,103.9734,104.0024,9043.0
2024-06-25 13:40:00,107.72,108.04,107.72,108.01,31285.0,104.041,104.3501,104.041,104.3211,31285.0
2024-06-25 13:50:00,108.03,108.06,107.95,107.96,11180.0,104.3404,104.3694,104.2632,104.2728,11180.0
2024-06-25 14:00:00,107.98,108.05,107.9,108.02,12362.0,104.2922,104.3598,104.2149,104.3308,12362.0
2024-06-25 14:10:00,108.04,108.1,107.91,107.99,14855.0,104.3501,104.4081,104.2245,104.3018,14855.0
2024-06-25 14:20:00,107.99,108.11,107.91,108.09,21612.0,104.3018,104.4177,104.2245,104.3984,21612.0
2024-06-25 14:30:00,108.05,108.07,107.78,107.84,27003.0,104.3598,104.3791,104.099,104.1569,27003.0
2024-06-25 14:40:00,107.86,107.91,107.45,107.45,34041.0,104.1762,104.2245,103.7803,103.7803,34041.0
2024-06-25 14:50:00,107.46,107.63,107.46,107.61,18663.0,103.7899,103.9541,103.7899,103.9348,18663.0
2024-06-25 15:00:00,107.58,107.58,107.32,107.43,33330.0,103.9058,103.9058,103.6547,103.7609,33330.0
2024-06-25 15:10:00,107.39,107.47,107.04,107.05,44109.0,103.7223,103.7996,103.3843,103.3939,44109.0
2024-06-25 15:20:00,107.06,107.39,107.04,107.39,21710.0,103.4036,103.7223,103.3843,103.7223,21710.0
2024-06-25 15:30:00,107.39,107.58,107.36,107.55,29996.0,103.7223,103.9058,103.6933,103.8768,29996.0
2024-06-25 15:40:00,107.57,107.65,107.37,107.37,22356.0,103.8962,103.9734,103.703,103.703,22356.0
2024-06-25 15:50:00,107.39,107.55,107.26,107.39,182968.0,103.7223,103.8768,103.5967,103.7223,182968.0
2024-06-26 09:30:00,106.47,106.84,105.81,106.61,64118.0,102.8337,103.1911,102.1963,102.9689,64118.0
2024-06-26 09:40:00,106.57,107.42,106.5,107.26,30026.0,102.9303,103.7513,102.8627,103.5967,30026.0
2024-06-26 09:50:00,107.23,107.52,107.13,107.22,12383.0,103.5678,103.8479,103.4712,103.5581,12383.0
2024-06-26 10:00:00,107.18,107.35,106.94,107.12,20008.0,103.5195,103.6837,103.2877,103.4615,20008.0
2024-06-26 10:10:00,107.12,107.25,107.07,107.23,17554.0,103.4615,103.5871,103.4132,103.5678,17554.0
2024-06-26 10:20:00,107.2,107.43,107.17,107.19,16967.0,103.5388,103.7609,103.5098,103.5291,16967.0
2024-06-26 10:30:00,107.2,107.35,107.17,107.18,10985.0,103.5388,103.6837,103.5098,103.5195,10985.0
2024-06-26 10:40:00,107.19,107.19,106.99,107.01,12742.0,103.5291,103.5291,103.336,103.3553,12742.0
2024-06-26 10:50:00,107.01,107.11,106.9,107.0,24691.0,103.3553,103.4519,103.249,103.3456,24691.0
2024-06-26 11:00:00,107.03,107.1,106.72,106.74,20509.0,103.3746,103.4422,103.0752,103.0945,20509.0
2024-06-26 11:10:00,106.79,106.94,106.61,106.94,17692.0,103.1428,103.2877,102.9689,103.2877,17692.0
2024-06-26 11:20:00,106.94,107.08,106.93,107.03,10713.0,103.2877,103.4229,103.278,103.3746,10713.0
2024-06-26 11:30:00,107.01,107.02,106.85,106.97,8414.0,103.3553,103.3649,103.2007,103.3166,8414.0
2024-06-26 11:40:00,106.96,107.14,106.92,107.14,9784.0,103.307,103.4808,103.2684,103.4808,9784.0
2024-06-26 11:50:00,107.13,107.2,107.05,107.16,11311.0,103.4712,103.5388,103.3939,103.5002,11311.0
2024-06-26 12:00:00,107.16,107.16,106.76,106.76,14066.0,103.5002,103.5002,103.1138,103.1138,14066.0
2024-06-26 12:10:00,106.76,106.81,106.41,106.52,60152.0,103.1138,103.1621,102.7758,102.882,60152.0
2024-06-26 12:20:00,106.5,106.75,106.49,106.62,17732.0,102.8627,103.1042,102.853,102.9786,17732.0
2024-06-26 12:30:00,106.62,106.63,106.37,106.37,12745.0,102.9786,102.9883,102.7371,102.7371,12745.0
2024-06-26 12:40:00,106.36,106.4,106.14,106.19,63431.0,102.7275,102.7661,102.515,102.5633,63431.0
2024-06-26 12:50:00,106.17,106.24,105.88,106.06,71819.0,102.544,102.6116,102.2639,102.4377,71819.0
2024-06-26 13:00:00,106.05,106.07,105.83,105.92,11019.0,102.4281,102.4474,102.2156,102.3025,11019.0
2024-06-26 13:10:00,105.92,106.02,105.82,105.82,8394.0,102.3025,102.3991,102.2059,102.2059,8394.0
2024-06-26 13:20:00,105.81,106.12,105.7,106.12,18978.0,102.1963,102.4957,102.09,102.4957,18978.0
2024-06-26 13:30:00,106.11,106.18,105.82,105.82,10228.0,102.486,102.5536,102.2059,102.2059,10228.0
2024-06-26 13:40:00,105.77,106.02,105.77,106.01,20766.0,102.1576,102.3991,102.1576,102.3894,20766.0
2024-06-26 13:50:00,106.0,106.1,105.89,105.93,13939.0,102.3798,102.4764,102.2735,102.3122,13939.0
2024-06-26 14:00:00,105.9,105.92,105.74,105.76,20402.0,102.2832,102.3025,102.1287,102.148,20402.0
2024-06-26 14:10:00,105.77,105.83,105.61,105.64,18098.0,102.1576,102.2156,102.0031,102.0321,18098.0
2024-06-26 14:20:00,105.65,105.65,105.45,105.57,20368.0,102.0417,102.0417,101.8486,101.9645,20368.0
2024-06-26 14:30:00,105.57,105.63,105.43,105.56,17305.0,101.9645,102.0224,101.8292,101.9548,17305.0
2024-06-26 14:40:00,105.58,105.62,105.38,105.57,16900.0,101.9741,102.0128,101.7809,101.9645,16900.0
2024-06-26 14:50:00,105.57,105.57,105.34,105.38,16318.0,101.9645,101.9645,101.7423,101.7809,16318.0
2024-06-26 15:00:00,105.36,105.36,105.27,105.31,18894.0,101.7616,101.7616,101.6747,101.7133,18894.0
2024-06-26 15:10:00,105.31,105.31,105.05,105.21,21522.0,101.7133,101.7133,101.4622,101.6168,21522.0
2024-06-26 15:20:00,105.2,105.84,105.16,105.84,31758.0,101.6071,102.2252,101.5685,102.2252,31758.0
2024-06-26 15:30:00,105.82,105.88,105.67,105.81,26891.0,102.2059,102.2639,102.061,102.1963,26891.0
2024-06-26 15:40:00,105.81,106.42,105.81,106.31,44266.0,102.1963,102.7854,102.1963,102.6792,44266.0
2024-06-26 15:50:00,106.33,106.62,106.09,106.13,248260.0,102.6985,102.9786,102.4667,102.5053,248260.0
2024-06-27 09:30:00,105.99,106.19,105.68,105.93,43906.0,102.3701,102.5633,102.0707,102.3122,43906.0
2024-06-27 09:40:00,105.94,106.23,105.9,106.08,37437.0,102.3218,102.6019,102.2832,102.457,37437.0
2024-06-27 09:50:00,106.08,106.19,105.8,106.19,36045.0,102.457,102.5633,102.1866,102.5633,36045.0
2024-06-27 10:00:00,106.19,106.69,106.18,106.4,15671.0,102.5633,103.0462,102.5536,102.7661,15671.0
2024-06-27 10:10:00,106.39,106.56,106.19,106.19,63415.0,102.7565,102.9206,102.5633,102.5633,63415.0
2024-06-27 10:20:00,106.21,106.23,106.0,106.17,64549.0,102.5826,102.6019,102.3798,102.544,64549.0
2024-06-27 10:30:00,106.23,106.62,106.2,106.39,46911.0,102.6019,102.9786,102.5729,102.7565,46911.0
2024-06-27 10:40:00,106.32,106.35,106.05,106.23,17447.0,102.6888,102.7178,102.4281,102.6019,17447.0
2024-06-27 10:50:00,106.21,106.27,106.01,106.11,36111.0,102.5826,102.6406,102.3894,102.486,36111.0
2024-06-27 11:00:00,106.11,106.2,105.79,105.83,65950.0,102.486,102.5729,102.1769,102.2156,65950.0
2024-06-27 11:10:00,105.82,106.08,105.81,105.96,27444.0,102.2059,102.457,102.1963,102.3411,27444.0
2024-06-27 11:20:00,105.96,106.03,105.74,105.77,20381.0,102.3411,102.4088,102.1287,102.1576,20381.0
2024-06-27 11:30:00,105.75,105.79,105.42,105.7,27384.0,102.1383,102.1769,101.8196,102.09,27384.0
2024-06-27 11:40:00,105.78,105.9,105.62,105.82,24510.0,102.1673,102.2832,102.0128,102.2059,24510.0
2024-06-27 11:50:00,105.8,105.82,105.58,105.67,13177.0,102.1866,102.2059,101.9741,102.061,13177.0
2024-06-27 12:00:00,105.67,105.67,105.31,105.36,19384.0,102.061,102.061,101.7133,101.7616,19384.0
2024-06-27 12:10:00,105.36,105.38,105.01,105.02,14898.0,101.7616,101.7809,101.4236,101.4332,14898.0
2024-06-27 12:20:00,105.03,105.05,104.83,105.01,16813.0,101.4429,101.4622,101.2497,101.4236,16813.0
2024-06-27 12:30:00,105.05,105.07,104.9,105.03,22996.0,101.4622,101.4815,101.3173,101.4429,22996.0
2024-06-27 12:40:00,105.03,105.08,104.96,105.04,17276.0,101.4429,101.4912,101.3753,101.4526,17276.0
2024-06-27 12:50:00,105.05,105.14,104.96,104.97,16890.0,101.4622,101.5491,101.3753,101.385,16890.0
2024-06-27 13:00:00,104.97,105.22,104.96,105.21,11058.0,101.385,101.6264,101.3753,101.6168,11058.0
2024-06-27 13:10:00,105.22,105.56,105.22,105.36,22672.0,101.6264,101.9548,101.6264,101.7616,22672.0
2024-06-27 13:20:00,105.36,105.44,105.3,105.43,12593.0,101.7616,101.8389,101.7037,101.8292,12593.0
2024-06-27 13:30:00,105.44,105.51,105.4,105.43,11123.0,101.8389,101.9065,101.8003,101.8292,11123.0
2024-06-27 13:40:00,105.42,105.57,105.4,105.5,17544.0,101.8196,101.9645,101.8003,101.8969,17544.0
2024-06-27 13:50:00,105.48,105.64,105.37,105.37,11837.0,101.8775,102.0321,101.7713,101.7713,11837.0
2024-06-27 14:00:00,105.38,105.38,105.17,105.3,23174.0,101.7809,101.7809,101.5781,101.7037,23174.0
2024-06-27 14:10:00,105.3,105.37,105.18,105.28,13072.0,101.7037,101.7713,101.5878,101.6844,13072.0
2024-06-27 14:20:00,105.28,105.36,105.2,105.34,8470.0,101.6844,101.7616,101.6071,101.7423,8470.0
2024-06-27 14:30:00,105.33,105.44,105.29,105.38,9859.0,101.7327,101.8389,101.694,101.7809,9859.0
2024-06-27 14:40:00,105.4,105.46,105.31,105.46,8930.0,101.8003,101.8582,101.7133,101.8582,8930.0
2024-06-27 14:50:00,105.46,105.65,105.46,105.47,12345.0,101.8582,102.0417,101.8582,101.8679,12345.0
2024-06-27 15:00:00,105.48,105.52,105.37,105.48,17312.0,101.8775,101.9162,101.7713,101.8775,17312.0
2024-06-27 15:10:00,105.49,105.62,105.49,105.51,14906.0,101.8872,102.0128,101.8872,101.9065,14906.0
2024-06-27 15:20:00,105.53,105.71,105.5,105.71,19012.0,101.9258,102.0997,101.8969,102.0997,19012.0
2024-06-27 15:30:00,105.69,105.69,105.44,105.51,21486.0,102.0804,102.0804,101.8389,101.9065,21486.0
2024-06-27 15:40:00,105.51,105.68,105.47,105.63,37550.0,101.9065,102.0707,101.8679,102.0224,37550.0
2024-06-27 15:50:00,105.59,105.65,105.14,105.65,209986.0,101.9838,102.0417,101.5491,102.0417,209986.0
2024-06-28 09:30:00,106.45,106.45,106.03,106.1,19340.0,102.8144,102.8144,102.4088,102.4764,19340.0
2024-06-28 09:40:00,106.07,106.46,105.95,106.31,16000.0,102.4474,102.8241,102.3315,102.6792,16000.0
2024-06-28 09:50:00,106.34,106.52,106.29,106.52,26212.0,102.7082,102.882,102.6599,102.882,26212.0
2024-06-28 10:00:00,106.57,107.44,106.51,107.3,20413.0,102.9303,103.7706,102.8724,103.6354,20413.0
2024-06-28 10:10:00,107.25,107.5,106.93,107.0,23072.0,103.5871,103.8285,103.278,103.3456,23072.0
2024-06-28 10:20:00,106.97,107.44,106.97,107.31,16297.0,103.3166,103.7706,103.3166,103.645,16297.0
2024-06-28 10:30:00,107.25,107.41,106.81,107.0,33517.0,103.5871,103.7416,103.1621,103.3456,33517.0
2024-06-28 10:40:00,106.98,107.31,106.83,107.31,20658.0,103.3263,103.645,103.1814,103.645,20658.0
2024-06-28 10:50:00,107.27,107.28,106.91,107.08,13826.0,103.6064,103.6161,103.2587,103.4229,13826.0
2024-06-28 11:00:00,107.11,107.11,106.7,106.84,16929.0,103.4519,103.4519,103.0559,103.1911,16929.0
2024-06-28 11:10:00,106.82,107.1,106.82,106.96,19194.0,103.1718,103.4422,103.1718,103.307,19194.0
2024-06-28 11:20:00,106.94,107.16,106.81,106.99,17793.0,103.2877,103.5002,103.1621,103.336,17793.0
2024-06-28 11:30:00,106.95,106.95,106.78,106.91,13985.0,103.2973,103.2973,103.1331,103.2587,13985.0
2024-06-28 11:40:00,106.9,107.03,106.77,106.89,12217.0,103.249,103.3746,103.1235,103.2394,12217.0
2024-06-28 11:50:00,106.93,107.01,106.82,106.9,17688.0,103.278,103.3553,103.1718,103.249,17688.0
2024-06-28 12:00:00,106.92,106.99,106.6,106.66,13762.0,103.2684,103.336,102.9593,103.0172,13762.0
2024-06-28 12:10:00,106.68,106.7,106.48,106.66,12324.0,103.0366,103.0559,102.8434,103.0172,12324.0
2024-06-28 12:20:00,106.66,106.98,106.65,106.97,5520.0,103.0172,103.3263,103.0076,103.3166,5520.0
2024-06-28 12:30:00,106.93,106.94,106.44,106.48,13438.0,103.278,103.2877,102.8047,102.8434,13438.0
2024-06-28 12:40:00,106.48,106.64,106.42,106.6,22739.0,102.8434,102.9979,102.7854,102.9593,22739.0
2024-06-28 12:50:00,106.56,106.61,106.42,106.61,8717.0,102.9206,102.9689,102.7854,102.9689,8717.0
2024-06-28 13:00:00,106.58,106.82,106.38,106.82,17197.0,102.94,103.1718,102.7468,103.1718,17197.0
2024-06-28 13:10:00,106.79,106.95,106.68,106.95,6749.0,103.1428,103.2973,103.0366,103.2973,6749.0
2024-06-28 13:20:00,106.97,107.14,106.89,106.91,11399.0,103.3166,103.4808,103.2394,103.2587,11399.0
2024-06-28 13:30:00,106.89,106.98,106.76,106.88,11675.0,103.2394,103.3263,103.1138,103.2297,11675.0
2024-06-28 13:40:00,106.89,106.91,106.72,106.73,6064.0,103.2394,103.2587,103.0752,103.0848,6064.0
2024-06-28 13:50:00,106.73,106.88,106.67,106.83,12482.0,103.0848,103.2297,103.0269,103.1814,12482.0
2024-06-28 14:00:00,106.77,106.79,106.62,106.67,8404.0,103.1235,103.1428,102.9786,103.0269,8404.0
2024-06-28 14:10:00,106.7,106.84,106.69,106.74,15864.0,103.0559,103.1911,103.0462,103.0945,15864.0
2024-06-28 14:20:00,106.72,106.83,106.45,106.72,12412.0,103.0752,103.1814,102.8144,103.0752,12412.0
2024-06-28 14:30:00,106.7,106.7,106.58,106.67,7670.0,103.0559,103.0559,102.94,103.0269,7670.0
2024-06-28 14:40:00,106.64,106.7,106.57,106.63,12312.0,102.9979,103.0559,102.9303,102.9883,12312.0
2024-06-28 14:50:00,106.61,106.72,106.59,106.68,11034.0,102.9689,103.0752,102.9496,103.0366,11034.0
2024-06-28 15:00:00,106.65,106.69,106.52,106.59,12329.0,103.0076,103.0462,102.882,102.9496,12329.0
2024-06-28 15:10:00,106.6,106.69,106.53,106.69,12347.0,102.9593,103.0462,102.8917,103.0462,12347.0
2024-06-28 15:20:00,106.71,106.76,106.54,106.65,12871.0,103.0655,103.1138,102.9013,103.0076,12871.0
2024-06-28 15:30:00,106.66,106.69,106.17,106.37,16661.0,103.0172,103.0462,102.544,102.7371,16661.0
2024-06-28 15:40:00,106.35,106.5,106.28,106.42,25926.0,102.7178,102.8627,102.6502,102.7854,25926.0
2024-06-28 15:50:00,106.59,106.78,106.35,106.57,175924.0,102.9496,103.1331,102.7178,102.9303,175924.0
2024-07-01 09:30:00,106.47,106.47,105.82,106.04,38164.0,102.8337,102.8337,102.2059,102.4184,38164.0
2024-07-01 09:40:00,105.97,105.98,104.75,105.3,17376.0,102.3508,102.3605,101.1725,101.7037,17376.0
2024-07-01 09:50:00,105.3,105.51,105.01,105.44,15809.0,101.7037,101.9065,101.4236,101.8389,15809.0
2024-07-01 10:00:00,105.51,105.67,105.32,105.55,19050.0,101.9065,102.061,101.723,101.9451,19050.0
2024-07-01 10:10:00,105.5,105.5,104.77,105.12,23593.0,101.8969,101.8969,101.1918,101.5298,23593.0
2024-07-01 10:20:00,105.17,105.25,104.91,105.05,15366.0,101.5781,101.6554,101.327,101.4622,15366.0
2024-07-01 10:30:00,105.12,105.22,104.62,104.63,21502.0,101.5298,101.6264,101.0469,101.0566,21502.0
2024-07-01 10:40:00,104.64,104.96,104.48,104.54,55969.0,101.0662,101.3753,100.9117,100.9696,55969.0
2024-07-01 10:50:00,104.48,104.69,104.23,104.31,37046.0,100.9117,101.1145,100.6702,100.7475,37046.0
2024-07-01 11:00:00,104.35,104.46,104.11,104.23,40606.0,100.7861,100.8924,100.5543,100.6702,40606.0
2024-07-01 11:10:00,104.16,104.54,104.12,104.13,24074.0,100.6026,100.9696,100.564,100.5736,24074.0
2024-07-01 11:20:00,104.13,104.29,104.01,104.07,25594.0,100.5736,100.7282,100.4577,100.5157,25594.0
2024-07-01 11:30:00,104.05,104.18,103.95,104.08,15827.0,100.4964,100.6219,100.3998,100.5253,15827.0
2024-07-01 11:40:00,104.01,104.43,104.01,104.39,11824.0,100.4577,100.8634,100.4577,100.8248,11824.0
2024-07-01 11:50:00,104.4,104.63,104.39,104.57,11663.0,100.8344,101.0566,100.8248,100.9986,11663.0
2024-07-01 12:00:00,104.5,104.85,104.46,104.85,11643.0,100.931,101.2691,100.8924,101.2691,11643.0
2024-07-01 12:10:00,104.83,105.02,104.75,105.02,12043.0,101.2497,101.4332,101.1725,101.4332,12043.0
2024-07-01 12:20:00,105.0,105.02,104.77,104.78,14267.0,101.4139,101.4332,101.1918,101.2014,14267.0
2024-07-01 12:30:00,104.76,104.76,104.59,104.68,8116.0,101.1821,101.1821,101.0179,101.1049,8116.0
2024-07-01 12:40:00,104.63,104.72,104.52,104.52,8496.0,101.0566,101.1435,100.9503,100.9503,8496.0
2024-07-01 12:50:00,104.45,104.62,104.45,104.59,8074.0,100.8827,101.0469,100.8827,101.0179,8074.0
2024-07-01 13:00:00,104.59,104.68,104.43,104.46,6696.0,101.0179,101.1049,100.8634,100.8924,6696.0
2024-07-01 13:10:00,104.45,104.71,104.45,104.71,9079.0,100.8827,101.1338,100.8827,101.1338,9079.0
2024-07-01 13:20:00,104.7,104.7,104.53,104.66,14976.0,101.1242,101.1242,100.96,101.0855,14976.0
2024-07-01 13:30:00,104.63,104.66,104.48,104.62,9122.0,101.0566,101.0855,100.9117,101.0469,9122.0
2024-07-01 13:40:00,104.63,104.88,104.63,104.84,30686.0,101.0566,101.298,101.0566,101.2594,30686.0
2024-07-01 13:50:00,104.82,104.94,104.82,104.9,6032.0,101.2401,101.356,101.2401,101.3173,6032.0
2024-07-01 14:00:00,104.86,105.08,104.78,105.08,17146.0,101.2787,101.4912,101.2014,101.4912,17146.0
2024-07-01 14:10:00,105.1,105.53,105.07,105.53,10226.0,101.5105,101.9258,101.4815,101.9258,10226.0
2024-07-01 14:20:00,105.56,105.7,105.47,105.49,14060.0,101.9548,102.09,101.8679,101.8872,14060.0
2024-07-01 14:30:00,105.47,105.7,105.39,105.64,18264.0,101.8679,102.09,101.7906,102.0321,18264.0
2024-07-01 14:40:00,105.65,105.7,105.58,105.65,6382.0,102.0417,102.09,101.9741,102.0417,6382.0
2024-07-01 14:50:00,105.63,105.9,105.6,105.84,20896.0,102.0224,102.2832,101.9934,102.2252,20896.0
2024-07-01 15:00:00,105.88,105.99,105.74,105.81,9861.0,102.2639,102.3701,102.1287,102.1963,9861.0
2024-07-01 15:10:00,105.79,106.11,105.79,106.09,11575.0,102.1769,102.486,102.1769,102.4667,11575.0
2024-07-01 15:20:00,106.11,106.11,105.88,105.94,16886.0,102.486,102.486,102.2639,102.3218,16886.0
2024-07-01 15:30:00,105.91,106.13,105.81,106.04,37340.0,102.2928,102.5053,102.1963,102.4184,37340.0
2024-07-01 15:40:00,106.08,106.1,105.84,105.86,34505.0,102.457,102.4764,102.2252,102.2446,34505.0
2024-07-01 15:50:00,105.88,106.42,105.8,106.39,181408.0,102.2639,102.7854,102.1866,102.7565,181408.0
2024-07-02 09:30:00,106.0,107.69,105.44,107.44,58526.0,102.3798,104.0121,101.8389,103.7706,58526.0
2024-07-02 09:40:00,107.28,107.28,106.5,106.72,22441.0,103.6161,103.6161,102.8627,103.0752,22441.0
2024-07-02 09:50:00,106.64,106.64,106.25,106.32,13620.0,102.9979,102.9979,102.6212,102.6888,13620.0
2024-07-02 10:00:00,106.22,106.26,105.86,106.09,27577.0,102.5923,102.6309,102.2446,102.4667,27577.0
2024-07-02 10:10:00,106.02,106.11,105.67,105.87,34891.0,102.3991,102.486,102.061,102.2542,34891.0
2024-07-02 10:20:00,105.91,105.91,105.35,105.67,14056.0,102.2928,102.2928,101.752,102.061,14056.0
2024-07-02 10:30:00,105.67,105.99,105.65,105.92,15361.0,102.061,102.3701,102.0417,102.3025,15361.0
2024-07-02 10:40:00,105.94,106.12,105.63,106.11,12806.0,102.3218,102.4957,102.0224,102.486,12806.0
2024-07-02 10:50:00,106.06,106.49,106.01,106.44,12528.0,102.4377,102.853,102.3894,102.8047,12528.0
2024-07-02 11:00:00,106.45,106.67,106.42,106.67,11237.0,102.8144,103.0269,102.7854,103.0269,11237.0
2024-07-02 11:10:00,106.65,106.73,106.58,106.69,7597.0,103.0076,103.0848,102.94,103.0462,7597.0
2024-07-02 11:20:00,106.67,106.86,106.45,106.78,17908.0,103.0269,103.2104,102.8144,103.1331,17908.0
2024-07-02 11:30:00,106.8,106.93,106.8,106.92,8630.0,103.1525,103.278,103.1525,103.2684,8630.0
2024-07-02 11:40:00,106.9,107.0,106.86,106.94,8102.0,103.249,103.3456,103.2104,103.2877,8102.0
2024-07-02 11:50:00,106.93,106.93,106.74,106.74,12244.0,103.278,103.278,103.0945,103.0945,12244.0
2024-07-02 12:00:00,106.67,106.67,106.46,106.61,7362.0,103.0269,103.0269,102.8241,102.9689,7362.0
2024-07-02 12:10:00,106.62,106.65,106.46,106.63,6726.0,102.9786,103.0076,102.8241,102.9883,6726.0
2024-07-02 12:20:00,106.6,106.75,106.58,106.71,11852.0,102.9593,103.1042,102.94,103.0655,11852.0
2024-07-02 12:30:00,106.7,106.75,106.68,106.72,4539.0,103.0559,103.1042,103.0366,103.0752,4539.0
2024-07-02 12:40:00,106.73,106.79,106.57,106.57,11454.0,103.0848,103.1428,102.9303,102.9303,11454.0
2024-07-02 12:50:00,106.57,106.67,106.48,106.48,11718.0,102.9303,103.0269,102.8434,102.8434,11718.0
2024-07-02 13:00:00,106.47,106.51,106.29,106.37,26516.0,102.8337,102.8724,102.6599,102.7371,26516.0
2024-07-02 13:10:00,106.38,106.53,106.32,106.32,12095.0,102.7468,102.8917,102.6888,102.6888,12095.0
2024-07-02 13:20:00,106.34,106.41,106.22,106.28,10201.0,102.7082,102.7758,102.5923,102.6502,10201.0
2024-07-02 13:30:00,106.27,106.27,106.06,106.12,10014.0,102.6406,102.6406,102.4377,102.4957,10014.0
2024-07-02 13:40:00,106.09,106.21,106.09,106.21,6780.0,102.4667,102.5826,102.4667,102.5826,6780.0
2024-07-02 13:50:00,106.23,106.37,106.21,106.34,6516.0,102.6019,102.7371,102.5826,102.7082,6516.0
2024-07-02 14:00:00,106.35,106.51,106.29,106.49,10220.0,102.7178,102.8724,102.6599,102.853,10220.0
2024-07-02 14:10:00,106.49,106.58,106.41,106.43,9425.0,102.853,102.94,102.7758,102.7951,9425.0
2024-07-02 14:20:00,106.45,106.6,106.4,106.49,12104.0,102.8144,102.9593,102.7661,102.853,12104.0
2024-07-02 14:30:00,106.42,106.59,106.31,106.5,13890.0,102.7854,102.9496,102.6792,102.8627,13890.0
2024-07-02 14:40:00,106.48,106.56,106.45,106.55,36852.0,102.8434,102.9206,102.8144,102.911,36852.0
2024-07-02 14:50:00,106.56,106.71,106.42,106.43,32197.0,102.9206,103.0655,102.7854,102.7951,32197.0
2024-07-02 15:00:00,106.42,106.61,106.42,106.6,14845.0,102.7854,102.9689,102.7854,102.9593,14845.0
2024-07-02 15:10:00,106.58,106.62,106.36,106.38,19235.0,102.94,102.9786,102.7275,102.7468,19235.0
2024-07-02 15:20:00,106.39,106.5,106.39,106.48,9081.0,102.7565,102.8627,102.7565,102.8434,9081.0
2024-07-02 15:30:00,106.48,106.74,106.41,106.68,35757.0,102.8434,103.0945,102.7758,103.0366,35757.0
2024-07-02 15:40:00,106.69,106.78,106.54,106.57,30583.0,103.0462,103.1331,102.9013,102.9303,30583.0
2024-07-02 15:50:00,106.56,107.06,106.55,106.92,195078.0,102.9206,103.4036,102.911,103.2684,195078.0
2024-07-03 09:30:00,107.17,107.22,106.12,106.15,32510.0,103.5098,103.5581,102.4957,102.5247,32510.0
2024-07-03 09:40:00,106.09,106.4,105.78,105.96,28610.0,102.4667,102.7661,102.1673,102.3411,28610.0
2024-07-03 09:50:00,106.03,106.25,105.79,106.16,22386.0,102.4088,102.6212,102.1769,102.5343,22386.0
2024-07-03 10:00:00,106.25,106.38,105.97,106.22,13481.0,102.6212,102.7468,102.3508,102.5923,13481.0
2024-07-03 10:10:00,106.21,106.6,106.1,106.37,18197.0,102.5826,102.9593,102.4764,102.7371,18197.0
2024-07-03 10:20:00,106.33,106.33,105.95,106.04,15015.0,102.6985,102.6985,102.3315,102.4184,15015.0
2024-07-03 10:30:00,106.05,106.15,105.85,105.95,14222.0,102.4281,102.5247,102.2349,102.3315,14222.0
2024-07-03 10:40:00,105.95,106.1,105.83,106.07,19606.0,102.3315,102.4764,102.2156,102.4474,19606.0
2024-07-03 10:50:00,106.1,106.12,105.84,105.84,17383.0,102.4764,102.4957,102.2252,102.2252,17383.0
2024-07-03 11:00:00,105.84,105.85,105.55,105.64,24339.0,102.2252,102.2349,101.9451,102.0321,24339.0
2024-07-03 11:10:00,105.66,105.84,105.51,105.57,17898.0,102.0514,102.2252,101.9065,101.9645,17898.0
2024-07-03 11:20:00,105.54,105.71,105.47,105.59,13381.0,101.9355,102.0997,101.8679,101.9838,13381.0
2024-07-03 11:30:00,105.56,105.56,105.24,105.25,24816.0,101.9548,101.9548,101.6457,101.6554,24816.0
2024-07-03 11:40:00,105.25,105.36,105.2,105.34,21079.0,101.6554,101.7616,101.6071,101.7423,21079.0
2024-07-03 11:50:00,105.32,105.43,105.22,105.43,44875.0,101.723,101.8292,101.6264,101.8292,44875.0
2024-07-03 12:00:00,105.43,105.55,105.28,105.48,35396.0,101.8292,101.9451,101.6844,101.8775,35396.0
2024-07-03 12:10:00,105.52,105.54,105.33,105.42,22571.0,101.9162,101.9355,101.7327,101.8196,22571.0
2024-07-03 12:20:00,105.41,105.76,105.4,105.72,72590.0,101.8099,102.148,101.8003,102.1093,72590.0
2024-07-03 12:30:00,105.7,105.72,105.23,105.23,35925.0,102.09,102.1093,101.6361,101.6361,35925.0
2024-07-03 12:40:00,105.23,105.24,104.34,104.34,59602.0,101.6361,101.6457,100.7765,100.7765,59602.0
2024-07-03 12:50:00,104.31,104.79,104.19,104.71,221879.0,100.7475,101.2111,100.6316,101.1338,221879.0
2024-07-05 09:30:00,105.16,105.5,104.53,104.84,89393.0,101.5685,101.8969,100.96,101.2594,89393.0
2024-07-05 09:40:00,104.79,105.1,104.01,104.22,50492.0,101.2111,101.5105,100.4577,100.6606,50492.0
2024-07-05 09:50:00,104.08,104.74,104.07,104.4,32676.0,100.5253,101.1628,100.5157,100.8344,32676.0
2024-07-05 10:00:00,104.4,104.64,104.13,104.15,16042.0,100.8344,101.0662,100.5736,100.593,16042.0
2024-07-05 10:10:00,104.15,104.42,103.87,104.09,35160.0,100.593,100.8537,100.3225,100.535,35160.0
2024-07-05 10:20:00,104.09,104.22,103.8,103.93,50990.0,100.535,100.6606,100.2549,100.3805,50990.0
2024-07-05 10:30:00,103.94,104.26,103.82,104.07,40887.0,100.3901,100.6992,100.2742,100.5157,40887.0
2024-07-05 10:40:00,104.05,104.52,103.95,104.46,24949.0,100.4964,100.9503,100.3998,100.8924,24949.0
2024-07-05 10:50:00,104.44,104.62,104.31,104.31,64717.0,100.8731,101.0469,100.7475,100.7475,64717.0
2024-07-05 11:00:00,104.35,104.63,104.21,104.56,45348.0,100.7861,101.0566,100.6509,100.989,45348.0
2024-07-05 11:10:00,104.58,104.59,104.21,104.26,41112.0,101.0083,101.0179,100.6509,100.6992,41112.0
2024-07-05 11:20:00,104.26,104.31,104.06,104.14,31552.0,100.6992,100.7475,100.506,100.5833,31552.0
2024-07-05 11:30:00,104.13,105.19,104.11,105.16,336408.0,100.5736,101.5974,100.5543,101.5685,336408.0
2024-07-05 11:40:00,105.19,105.44,105.0,105.33,25602.0,101.5974,101.8389,101.4139,101.7327,25602.0
2024-07-05 11:50:00,105.31,106.04,105.31,105.84,44036.0,101.7133,102.4184,101.7133,102.2252,44036.0
2024-07-05 12:00:00,105.85,105.93,105.56,105.9,17737.0,102.2349,102.3122,101.9548,102.2832,17737.0
2024-07-05 12:10:00,105.94,106.59,105.92,106.06,52739.0,102.3218,102.9496,102.3025,102.4377,52739.0
2024-07-05 12:20:00,106.07,106.07,105.67,105.68,18256.0,102.4474,102.4474,102.061,102.0707,18256.0
2024-07-05 12:30:00,105.68,105.7,105.38,105.46,29601.0,102.0707,102.09,101.7809,101.8582,29601.0
2024-07-05 12:40:00,105.45,105.61,105.4,105.48,9132.0,101.8486,102.0031,101.8003,101.8775,9132.0
2024-07-05 12:50:00,105.44,105.56,105.37,105.56,7200.0,101.8389,101.9548,101.7713,101.9548,7200.0
2024-07-05 13:00:00,105.48,105.51,105.27,105.3,10701.0,101.8775,101.9065,101.6747,101.7037,10701.0
2024-07-05 13:10:00,105.32,105.54,105.28,105.37,10488.0,101.723,101.9355,101.6844,101.7713,10488.0
2024-07-05 13:20:00,105.41,105.53,105.4,105.48,9278.0,101.8099,101.9258,101.8003,101.8775,9278.0
2024-07-05 13:30:00,105.43,105.61,105.42,105.61,7721.0,101.8292,102.0031,101.8196,102.0031,7721.0
2024-07-05 13:40:00,105.63,105.71,105.5,105.69,11331.0,102.0224,102.0997,101.8969,102.0804,11331.0
2024-07-05 13:50:00,105.73,105.78,105.69,105.78,8576.0,102.119,102.1673,102.0804,102.1673,8576.0
2024-07-05 14:00:00,105.78,105.98,105.64,105.89,24865.0,102.1673,102.3605,102.0321,102.2735,24865.0
2024-07-05 14:10:00,105.88,106.09,105.85,105.85,12947.0,102.2639,102.4667,102.2349,102.2349,12947.0
2024-07-05 14:20:00,105.84,105.86,105.59,105.63,14428.0,102.2252,102.2446,101.9838,102.0224,14428.0
2024-07-05 14:30:00,105.63,105.68,105.55,105.58,9581.0,102.0224,102.0707,101.9451,101.9741,9581.0
2024-07-05 14:40:00,105.6,105.61,105.49,105.51,16812.0,101.9934,102.0031,101.8872,101.9065,16812.0
2024-07-05 14:50:00,105.55,105.57,105.36,105.5,14300.0,101.9451,101.9645,101.7616,101.8969,14300.0
2024-07-05 15:00:00,105.48,105.6,105.46,105.52,18286.0,101.8775,101.9934,101.8582,101.9162,18286.0
2024-07-05 15:10:00,105.53,105.59,105.48,105.53,10549.0,101.9258,101.9838,101.8775,101.9258,10549.0
2024-07-05 15:20:00,105.54,105.6,105.46,105.48,15827.0,101.9355,101.9934,101.8582,101.8775,15827.0
2024-07-05 15:30:00,105.48,105.67,105.48,105.65,25135.0,101.8775,102.061,101.8775,102.0417,25135.0
2024-07-05 15:40:00,105.63,105.78,105.57,105.58,40397.0,102.0224,102.1673,101.9645,101.9741,40397.0
2024-07-05 15:50:00,105.6,105.72,105.43,105.57,172674.0,101.9934,102.1093,101.8292,101.9645,172674.0
2024-07-08 09:30:00,106.26,106.55,106.07,106.55,33797.0,102.6309,102.911,102.4474,102.911,33797.0
2024-07-08 09:40:00,106.59,107.06,106.53,106.8,22997.0,102.9496,103.4036,102.8917,103.1525,22997.0
2024-07-08 09:50:00,106.79,106.88,106.39,106.77,33527.0,103.1428,103.2297,102.7565,103.1235,33527.0
2024-07-08 10:00:00,106.73,106.9,106.61,106.61,5948.0,103.0848,103.249,102.9689,102.9689,5948.0
2024-07-08 10:10:00,106.58,106.72,106.48,106.48,8775.0,102.94,103.0752,102.8434,102.8434,8775.0
2024-07-08 10:20:00,106.51,106.56,106.42,106.51,9582.0,102.8724,102.9206,102.7854,102.8724,9582.0
2024-07-08 10:30:00,106.45,106.7,106.45,106.55,5276.0,102.8144,103.0559,102.8144,102.911,5276.0
2024-07-08 10:40:00,106.49,106.83,106.48,106.75,14976.0,102.853,103.1814,102.8434,103.1042,14976.0
2024-07-08 10:50:00,106.75,106.75,106.57,106.73,5271.0,103.1042,103.1042,102.9303,103.0848,5271.0
2024-07-08 11:00:00,106.7,106.85,106.65,106.74,20337.0,103.0559,103.2007,103.0076,103.0945,20337.0
2024-07-08 11:10:00,106.78,106.98,106.67,106.86,5756.0,103.1331,103.3263,103.0269,103.2104,5756.0
2024-07-08 11:20:00,106.88,106.89,106.71,106.77,6067.0,103.2297,103.2394,103.0655,103.1235,6067.0
2024-07-08 11:30:00,106.77,106.83,106.65,106.75,12741.0,103.1235,103.1814,103.0076,103.1042,12741.0
2024-07-08 11:40:00,106.71,106.73,106.55,106.59,6082.0,103.0655,103.0848,102.911,102.9496,6082.0
2024-07-08 11:50:00,106.58,106.85,106.5,106.5,35285.0,102.94,103.2007,102.8627,102.8627,35285.0
2024-07-08 12:00:00,106.59,106.65,106.39,106.39,8693.0,102.9496,103.0076,102.7565,102.7565,8693.0
2024-07-08 12:10:00,106.36,106.58,106.34,106.55,5840.0,102.7275,102.94,102.7082,102.911,5840.0
2024-07-08 12:20:00,106.55,106.55,106.38,106.45,8393.0,102.911,102.911,102.7468,102.8144,8393.0
2024-07-08 12:30:00,106.48,106.76,106.45,106.76,3903.0,102.8434,103.1138,102.8144,103.1138,3903.0
2024-07-08 12:40:00,106.76,106.98,106.76,106.98,12641.0,103.1138,103.3263,103.1138,103.3263,12641.0
2024-07-08 12:50:00,106.98,107.21,106.98,107.13,26294.0,103.3263,103.5484,103.3263,103.4712,26294.0
2024-07-08 13:00:00,107.09,107.13,106.83,106.93,27540.0,103.4325,103.4712,103.1814,103.278,27540.0
2024-07-08 13:10:00,106.94,106.95,106.77,106.92,10129.0,103.2877,103.2973,103.1235,103.2684,10129.0
2024-07-08 13:20:00,106.92,106.99,106.83,106.94,7943.0,103.2684,103.336,103.1814,103.2877,7943.0
2024-07-08 13:30:00,106.98,107.03,106.94,107.01,10038.0,103.3263,103.3746,103.2877,103.3553,10038.0
2024-07-08 13:40:00,106.98,107.05,106.92,107.02,18368.0,103.3263,103.3939,103.2684,103.3649,18368.0
2024-07-08 13:50:00,107.02,107.08,106.96,107.0,14169.0,103.3649,103.4229,103.307,103.3456,14169.0
2024-07-08 14:00:00,106.98,107.01,106.86,106.91,21759.0,103.3263,103.3553,103.2104,103.2587,21759.0
2024-07-08 14:10:00,106.87,106.89,106.8,106.88,16038.0,103.2201,103.2394,103.1525,103.2297,16038.0
2024-07-08 14:20:00,106.87,106.87,106.64,106.67,9339.0,103.2201,103.2201,102.9979,103.0269,9339.0
2024-07-08 14:30:00,106.65,106.67,106.53,106.55,10688.0,103.0076,103.0269,102.8917,102.911,10688.0
2024-07-08 14:40:00,106.55,106.56,106.25,106.38,11667.0,102.911,102.9206,102.6212,102.7468,11667.0
2024-07-08 14:50:00,106.39,106.51,106.28,106.34,19485.0,102.7565,102.8724,102.6502,102.7082,19485.0
2024-07-08 15:00:00,106.32,106.32,106.12,106.16,44763.0,102.6888,102.6888,102.4957,102.5343,44763.0
2024-07-08 15:10:00,106.16,106.35,106.16,106.21,15541.0,102.5343,102.7178,102.5343,102.5826,15541.0
2024-07-08 15:20:00,106.26,106.47,106.25,106.31,20565.0,102.6309,102.8337,102.6212,102.6792,20565.0
2024-07-08 15:30:00,106.33,106.44,106.2,106.21,28494.0,102.6985,102.8047,102.5729,102.5826,28494.0
2024-07-08 15:40:00,106.19,106.41,106.14,106.41,35097.0,102.5633,102.7758,102.515,102.7758,35097.0
2024-07-08 15:50:00,106.41,106.46,106.23,106.38,129735.0,102.7758,102.8241,102.6019,102.7468,129735.0
2024-07-09 09:30:00,106.23,106.86,106.0,106.8,45209.0,102.6019,103.2104,102.3798,103.1525,45209.0
2024-07-09 09:40:00,106.82,106.83,106.67,106.73,37768.0,103.1718,103.1814,103.0269,103.0848,37768.0
2024-07-09 09:50:00,106.78,106.96,106.58,106.74,14028.0,103.1331,103.307,102.94,103.0945,14028.0
2024-07-09 10:00:00,106.72,106.95,106.55,106.65,20837.0,103.0752,103.2973,102.911,103.0076,20837.0
2024-07-09 10:10:00,106.63,106.74,106.39,106.39,11617.0,102.9883,103.0945,102.7565,102.7565,11617.0
2024-07-09 10:20:00,106.35,106.46,105.92,106.06,12216.0,102.7178,102.8241,102.3025,102.4377,12216.0
2024-07-09 10:30:00,106.04,106.21,105.8,106.21,3939.0,102.4184,102.5826,102.1866,102.5826,3939.0
2024-07-09 10:40:00,106.17,106.21,105.9,105.9,4548.0,102.544,102.5826,102.2832,102.2832,4548.0
2024-07-09 10:50:00,105.92,105.95,105.47,105.48,15613.0,102.3025,102.3315,101.8679,101.8775,15613.0
2024-07-09 11:00:00,105.47,105.61,105.13,105.3,11486.0,101.8679,102.0031,101.5395,101.7037,11486.0
2024-07-09 11:10:00,105.22,105.25,105.02,105.25,17244.0,101.6264,101.6554,101.4332,101.6554,17244.0
2024-07-09 11:20:00,105.27,105.35,105.0,105.03,10117.0,101.6747,101.752,101.4139,101.4429,10117.0
2024-07-09 11:30:00,105.06,105.3,104.96,105.13,30099.0,101.4719,101.7037,101.3753,101.5395,30099.0
2024-07-09 11:40:00,105.16,105.49,105.16,105.45,5815.0,101.5685,101.8872,101.5685,101.8486,5815.0
2024-07-09 11:50:00,105.53,105.71,105.5,105.71,3542.0,101.9258,102.0997,101.8969,102.0997,3542.0
2024-07-09 12:00:00,105.72,105.76,105.61,105.64,7964.0,102.1093,102.148,102.0031,102.0321,7964.0
2024-07-09 12:10:00,105.64,105.66,105.45,105.65,23854.0,102.0321,102.0514,101.8486,102.0417,23854.0
2024-07-09 12:20:00,105.61,105.98,105.58,105.95,28919.0,102.0031,102.3605,101.9741,102.3315,28919.0
2024-07-09 12:30:00,106.0,106.29,105.89,106.11,38468.0,102.3798,102.6599,102.2735,102.486,38468.0
2024-07-09 12:40:00,106.08,106.13,105.79,105.79,7215.0,102.457,102.5053,102.1769,102.1769,7215.0
2024-07-09 12:50:00,105.83,106.08,105.76,106.07,6306.0,102.2156,102.457,102.148,102.4474,6306.0
2024-07-09 13:00:00,106.05,106.31,106.01,106.26,2922.0,102.4281,102.6792,102.3894,102.6309,2922.0
2024-07-09 13:10:00,106.26,106.3,105.98,106.06,6321.0,102.6309,102.6695,102.3605,102.4377,6321.0
2024-07-09 13:20:00,106.11,106.32,106.02,106.32,6125.0,102.486,102.6888,102.3991,102.6888,6125.0
2024-07-09 13:30:00,106.38,106.68,106.35,106.55,18318.0,102.7468,103.0366,102.7178,102.911,18318.0
2024-07-09 13:40:00,106.51,106.53,106.32,106.39,15058.0,102.8724,102.8917,102.6888,102.7565,15058.0
2024-07-09 13:50:00,106.41,106.48,106.36,106.41,15730.0,102.7758,102.8434,102.7275,102.7758,15730.0
2024-07-09 14:00:00,106.37,106.37,106.11,106.35,11355.0,102.7371,102.7371,102.486,102.7178,11355.0
2024-07-09 14:10:00,106.34,106.43,106.28,106.42,5458.0,102.7082,102.7951,102.6502,102.7854,5458.0
2024-07-09 14:20:00,106.43,106.44,106.31,106.4,3742.0,102.7951,102.8047,102.6792,102.7661,3742.0
2024-07-09 14:30:00,106.4,106.58,106.36,106.57,5444.0,102.7661,102.94,102.7275,102.9303,5444.0
2024-07-09 14:40:00,106.54,106.6,106.47,106.49,15992.0,102.9013,102.9593,102.8337,102.853,15992.0
2024-07-09 14:50:00,106.45,106.51,106.41,106.48,19414.0,102.8144,102.8724,102.7758,102.8434,19414.0
2024-07-09 15:00:00,106.48,106.5,106.28,106.32,22429.0,102.8434,102.8627,102.6502,102.6888,22429.0
2024-07-09 15:10:00,106.33,106.59,106.3,106.59,11184.0,102.6985,102.9496,102.6695,102.9496,11184.0
2024-07-09 15:20:00,106.6,106.61,106.5,106.61,12714.0,102.9593,102.9689,102.8627,102.9689,12714.0
2024-07-09 15:30:00,106.55,106.6,106.44,106.6,14518.0,102.911,102.9593,102.8047,102.9593,14518.0
2024-07-09 15:40:00,106.63,106.82,106.62,106.79,18132.0,102.9883,103.1718,102.9786,103.1428,18132.0
2024-07-09 15:50:00,106.77,106.82,106.36,106.36,101897.0,103.1235,103.1718,102.7275,102.7275,101897.0
2024-07-10 09:30:00,107.27,107.31,106.72,107.31,29825.0,103.6064,103.645,103.0752,103.645,29825.0
2024-07-10 09:40:00,107.31,107.6,107.23,107.39,25038.0,103.645,103.9251,103.5678,103.7223,25038.0
2024-07-10 09:50:00,107.44,107.85,107.34,107.58,15232.0,103.7706,104.1666,103.674,103.9058,15232.0
2024-07-10 10:00:00,107.61,108.0,107.58,107.94,14125.0,103.9348,104.3115,103.9058,104.2535,14125.0
2024-07-10 10:10:00,107.91,108.09,107.57,107.58,11324.0,104.2245,104.3984,103.8962,103.9058,11324.0
2024-07-10 10:20:00,107.57,107.82,107.45,107.68,11112.0,103.8962,104.1376,103.7803,104.0024,11112.0
2024-07-10 10:30:00,107.66,107.72,107.54,107.59,7016.0,103.9831,104.041,103.8672,103.9155,7016.0
2024-07-10 10:40:00,107.61,107.68,107.43,107.65,8869.0,103.9348,104.0024,103.7609,103.9734,8869.0
2024-07-10 10:50:00,107.68,107.75,107.51,107.58,7733.0,104.0024,104.07,103.8382,103.9058,7733.0
2024-07-10 11:00:00,107.59,108.04,107.57,108.02,30595.0,103.9155,104.3501,103.8962,104.3308,30595.0
2024-07-10 11:10:00,108.06,108.1,107.82,107.84,9368.0,104.3694,104.4081,104.1376,104.1569,9368.0
2024-07-10 11:20:00,107.85,108.2,107.76,108.15,13099.0,104.1666,104.5046,104.0797,104.4563,13099.0
2024-07-10 11:30:00,108.14,108.18,107.87,107.99,10440.0,104.4467,104.4853,104.1859,104.3018,10440.0
2024-07-10 11:40:00,108.01,108.22,108.01,108.1,4893.0,104.3211,104.524,104.3211,104.4081,4893.0
2024-07-10 11:50:00,108.11,108.23,108.1,108.2,10040.0,104.4177,104.5336,104.4081,104.5046,10040.0
2024-07-10 12:00:00,108.19,108.66,108.17,108.66,21363.0,104.495,104.9489,104.4757,104.9489,21363.0
2024-07-10 12:10:00,108.65,109.59,108.63,109.42,69686.0,104.9393,105.8472,104.92,105.683,69686.0
2024-07-10 12:20:00,109.44,109.72,109.32,109.42,43662.0,105.7023,105.9727,105.5864,105.683,43662.0
2024-07-10 12:30:00,109.46,109.62,109.25,109.6,31774.0,105.7216,105.8761,105.5188,105.8568,31774.0
2024-07-10 12:40:00,109.59,109.65,109.33,109.34,21894.0,105.8472,105.9051,105.596,105.6057,21894.0
2024-07-10 12:50:00,109.37,109.64,109.26,109.64,13648.0,105.6347,105.8955,105.5284,105.8955,13648.0
2024-07-10 13:00:00,109.62,109.67,109.38,109.44,26234.0,105.8761,105.9244,105.6443,105.7023,26234.0
2024-07-10 13:10:00,109.45,109.49,109.36,109.38,12957.0,105.7119,105.7506,105.625,105.6443,12957.0
2024-07-10 13:20:00,109.4,109.47,109.29,109.44,7862.0,105.6637,105.7313,105.5574,105.7023,7862.0
2024-07-10 13:30:00,109.45,109.53,109.33,109.53,14188.0,105.7119,105.7892,105.596,105.7892,14188.0
2024-07-10 13:40:00,109.54,109.54,109.37,109.46,9345.0,105.7989,105.7989,105.6347,105.7216,9345.0
2024-07-10 13:50:00,109.49,109.59,109.44,109.59,11177.0,105.7506,105.8472,105.7023,105.8472,11177.0
2024-07-10 14:00:00,109.57,109.73,109.56,109.63,29450.0,105.8278,105.9824,105.8182,105.8858,29450.0
2024-07-10 14:10:00,109.64,109.83,109.61,109.74,18194.0,105.8955,106.079,105.8665,105.992,18194.0
2024-07-10 14:20:00,109.73,109.82,109.65,109.79,11573.0,105.9824,106.0693,105.9051,106.0403,11573.0
2024-07-10 14:30:00,109.76,109.98,109.75,109.92,17074.0,106.0114,106.2238,106.0017,106.1659,17074.0
2024-07-10 14:40:00,109.93,110.06,109.79,109.96,44797.0,106.1756,106.3011,106.0403,106.2045,44797.0
2024-07-10 14:50:00,109.98,110.13,109.96,110.03,19930.0,106.2238,106.3687,106.2045,106.2721,19930.0
2024-07-10 15:00:00,110.02,110.02,109.73,109.95,18355.0,106.2625,106.2625,105.9824,106.1949,18355.0
2024-07-10 15:10:00,109.94,109.94,109.72,109.73,16849.0,106.1852,106.1852,105.9727,105.9824,16849.0
2024-07-10 15:20:00,109.79,109.92,109.78,109.87,15118.0,106.0403,106.1659,106.0307,106.1176,15118.0
2024-07-10 15:30:00,109.9,110.38,109.81,110.34,33116.0,106.1466,106.6102,106.0597,106.5716,33116.0
2024-07-10 15:40:00,110.38,110.83,110.36,110.82,61567.0,106.6102,107.0448,106.5909,107.0352,61567.0
2024-07-10 15:50:00,110.83,110.99,110.45,110.89,227955.0,107.0448,107.1994,106.6778,107.1028,227955.0
2024-07-11 09:30:00,111.57,111.69,110.8,111.16,43518.0,107.7595,107.8754,107.0158,107.3635,43518.0
2024-07-11 09:40:00,111.19,111.19,110.35,110.56,23188.0,107.3925,107.3925,106.5812,106.784,23188.0
2024-07-11 09:50:00,110.37,110.99,110.19,110.95,15107.0,106.6005,107.1994,106.4267,107.1607,15107.0
2024-07-11 10:00:00,111.0,111.53,111.0,111.47,20683.0,107.209,107.7209,107.209,107.663,20683.0
2024-07-11 10:10:00,111.48,111.66,110.72,110.79,20329.0,107.6726,107.8465,106.9386,107.0062,20329.0
2024-07-11 10:20:00,110.78,111.45,110.68,111.32,6023.0,106.9965,107.6436,106.8999,107.5181,6023.0
2024-07-11 10:30:00,111.32,111.42,110.73,110.92,12461.0,107.5181,107.6147,106.9482,107.1317,12461.0
2024-07-11 10:40:00,110.73,110.83,110.39,110.65,14895.0,106.9482,107.0448,106.6198,106.871,14895.0
2024-07-11 10:50:00,110.61,110.7,110.38,110.45,10487.0,106.8323,106.9193,106.6102,106.6778,10487.0
2024-07-11 11:00:00,110.49,110.52,110.05,110.38,23139.0,106.7164,106.7454,106.2915,106.6102,23139.0
2024-07-11 11:10:00,110.5,110.72,110.38,110.72,12349.0,106.7261,106.9386,106.6102,106.9386,12349.0
2024-07-11 11:20:00,110.68,110.82,110.05,110.23,12491.0,106.8999,107.0352,106.2915,106.4653,12491.0
2024-07-11 11:30:00,110.21,110.21,109.7,109.99,20088.0,106.446,106.446,105.9534,106.2335,20088.0
2024-07-11 11:40:00,109.97,110.04,109.43,109.43,23059.0,106.2142,106.2818,105.6926,105.6926,23059.0
2024-07-11 11:50:00,109.47,109.53,108.93,109.01,13711.0,105.7313,105.7892,105.2097,105.287,13711.0
2024-07-11 12:00:00,108.99,109.69,108.95,109.69,10166.0,105.2677,105.9437,105.229,105.9437,10166.0
2024-07-11 12:10:00,109.73,109.74,109.44,109.44,9870.0,105.9824,105.992,105.7023,105.7023,9870.0
2024-07-11 12:20:00,109.51,109.72,109.42,109.68,5493.0,105.7699,105.9727,105.683,105.9341,5493.0
2024-07-11 12:30:00,109.68,110.14,109.63,109.86,9288.0,105.9341,106.3784,105.8858,106.1079,9288.0
2024-07-11 12:40:00,109.84,109.88,109.35,109.35,7816.0,106.0886,106.1273,105.6154,105.6154,7816.0
2024-07-11 12:50:00,109.36,109.68,109.32,109.64,6561.0,105.625,105.9341,105.5864,105.8955,6561.0
2024-07-11 13:00:00,109.53,109.85,109.46,109.5,7987.0,105.7892,106.0983,105.7216,105.7602,7987.0
2024-07-11 13:10:00,109.54,109.64,109.31,109.56,4212.0,105.7989,105.8955,105.5767,105.8182,4212.0
2024-07-11 13:20:00,109.59,109.82,109.53,109.66,7657.0,105.8472,106.0693,105.7892,105.9148,7657.0
2024-07-11 13:30:00,109.64,109.73,109.47,109.57,6921.0,105.8955,105.9824,105.7313,105.8278,6921.0
2024-07-11 13:40:00,109.52,109.62,109.36,109.51,9298.0,105.7796,105.8761,105.625,105.7699,9298.0
2024-07-11 13:50:00,109.43,109.59,109.42,109.5,5447.0,105.6926,105.8472,105.683,105.7602,5447.0
2024-07-11 14:00:00,109.5,109.58,109.2,109.33,7391.0,105.7602,105.8375,105.4705,105.596,7391.0
2024-07-11 14:10:00,109.33,109.48,109.23,109.43,10316.0,105.596,105.7409,105.4995,105.6926,10316.0
2024-07-11 14:20:00,109.44,109.49,109.37,109.42,12633.0,105.7023,105.7506,105.6347,105.683,12633.0
2024-07-11 14:30:00,109.46,109.82,109.46,109.8,6720.0,105.7216,106.0693,105.7216,106.05,6720.0
2024-07-11 14:40:00,109.86,109.88,109.71,109.74,8083.0,106.1079,106.1273,105.9631,105.992,8083.0
2024-07-11 14:50:00,109.73,109.9,109.67,109.9,7810.0,105.9824,106.1466,105.9244,106.1466,7810.0
2024-07-11 15:00:00,109.93,110.03,109.82,109.83,14096.0,106.1756,106.2721,106.0693,106.079,14096.0
2024-07-11 15:10:00,109.78,110.11,109.78,110.05,13065.0,106.0307,106.3494,106.0307,106.2915,13065.0
2024-07-11 15:20:00,110.04,110.17,109.95,110.05,23326.0,106.2818,106.4074,106.1949,106.2915,23326.0
2024-07-11 15:30:00,110.07,110.6,110.05,110.6,30526.0,106.3108,106.8227,106.2915,106.8227,30526.0
2024-07-11 15:40:00,110.59,110.61,110.31,110.55,30894.0,106.813,106.8323,106.5426,106.7744,30894.0
2024-07-11 15:50:00,110.53,110.55,109.95,109.95,240918.0,106.7551,106.7744,106.1949,106.1949,240918.0
2024-07-12 09:30:00,110.95,111.0,109.97,110.82,28015.0,107.1607,107.209,106.2142,107.0352,28015.0
2024-07-12 09:40:00,110.9,111.49,110.88,111.45,60885.0,107.1124,107.6823,107.0931,107.6436,60885.0
2024-07-12 09:50:00,111.52,111.55,110.91,111.49,108107.0,107.7112,107.7402,107.1221,107.6823,108107.0
2024-07-12 10:00:00,111.45,112.68,111.44,112.65,58012.0,107.6436,108.8316,107.634,108.8027,58012.0
2024-07-12 10:10:00,112.68,112.83,112.44,112.73,29284.0,108.8316,108.9765,108.5998,108.8799,29284.0
2024-07-12 10:20:00,112.69,113.19,112.65,112.82,73804.0,108.8413,109.3242,108.8027,108.9669,73804.0
2024-07-12 10:30:00,112.82,112.82,112.35,112.76,36244.0,108.9669,108.9669,108.5129,108.9089,36244.0
2024-07-12 10:40:00,112.73,112.9,112.59,112.68,42413.0,108.8799,109.0441,108.7447,108.8316,42413.0
2024-07-12 10:50:00,112.74,112.8,112.48,112.77,35283.0,108.8896,108.9475,108.6385,108.9186,35283.0
2024-07-12 11:00:00,112.8,113.03,112.6,112.95,27684.0,108.9475,109.1697,108.7544,109.0924,27684.0
2024-07-12 11:10:00,112.93,113.24,112.91,112.97,30553.0,109.0731,109.3725,109.0538,109.1117,30553.0
2024-07-12 11:20:00,113.0,113.08,112.51,112.51,23541.0,109.1407,109.218,108.6674,108.6674,23541.0
2024-07-12 11:30:00,112.53,112.8,112.42,112.8,22432.0,108.6868,108.9475,108.5805,108.9475,22432.0
2024-07-12 11:40:00,112.8,112.89,112.61,112.73,29249.0,108.9475,109.0345,108.764,108.8799,29249.0
2024-07-12 11:50:00,112.72,112.92,112.62,112.69,34171.0,108.8703,109.0634,108.7737,108.8413,34171.0
2024-07-12 12:00:00,112.72,112.94,112.5,112.52,23231.0,108.8703,109.0828,108.6578,108.6771,23231.0
2024-07-12 12:10:00,112.54,112.57,112.32,112.41,31753.0,108.6964,108.7254,108.4839,108.5709,31753.0
2024-07-12 12:20:00,112.41,112.72,112.35,112.6,17303.0,108.5709,108.8703,108.5129,108.7544,17303.0
2024-07-12 12:30:00,112.64,112.87,112.58,112.85,23328.0,108.793,109.0151,108.735,108.9958,23328.0
2024-07-12 12:40:00,112.83,112.91,112.7,112.84,13384.0,108.9765,109.0538,108.8509,108.9862,13384.0
2024-07-12 12:50:00,112.83,113.31,112.83,113.3,17424.0,108.9765,109.4401,108.9765,109.4305,17424.0
2024-07-12 13:00:00,113.3,113.44,113.21,113.38,18315.0,109.4305,109.5657,109.3435,109.5077,18315.0
2024-07-12 13:10:00,113.41,113.45,113.23,113.32,45598.0,109.5367,109.5753,109.3628,109.4498,45598.0
2024-07-12 13:20:00,113.33,113.37,113.1,113.34,15219.0,109.4594,109.4981,109.2373,109.4691,15219.0
2024-07-12 13:30:00,113.31,113.48,113.27,113.42,15962.0,109.4401,109.6043,109.4015,109.5464,15962.0
2024-07-12 13:40:00,113.42,113.67,113.34,113.48,17670.0,109.5464,109.7878,109.4691,109.6043,17670.0
2024-07-12 13:50:00,113.48,113.7,113.37,113.39,24983.0,109.6043,109.8168,109.4981,109.5174,24983.0
2024-07-12 14:00:00,113.38,113.39,113.16,113.24,21576.0,109.5077,109.5174,109.2952,109.3725,21576.0
2024-07-12 14:10:00,113.24,113.31,113.09,113.13,20960.0,109.3725,109.4401,109.2276,109.2663,20960.0
2024-07-12 14:20:00,113.11,113.19,112.97,113.16,17848.0,109.2469,109.3242,109.1117,109.2952,17848.0
2024-07-12 14:30:00,113.2,113.48,113.07,113.43,17363.0,109.3339,109.6043,109.2083,109.556,17363.0
2024-07-12 14:40:00,113.43,113.5,113.33,113.41,19615.0,109.556,109.6236,109.4594,109.5367,19615.0
2024-07-12 14:50:00,113.41,113.6,113.38,113.56,21193.0,109.5367,109.7202,109.5077,109.6816,21193.0
2024-07-12 15:00:00,113.56,113.64,113.46,113.54,18762.0,109.6816,109.7588,109.585,109.6623,18762.0
2024-07-12 15:10:00,113.54,113.61,113.18,113.2,31649.0,109.6623,109.7299,109.3146,109.3339,31649.0
2024-07-12 15:20:00,113.21,113.25,113.06,113.06,34603.0,109.3435,109.3822,109.1987,109.1987,34603.0
2024-07-12 15:30:00,113.03,113.09,112.25,112.28,48133.0,109.1697,109.2276,108.4163,108.4453,48133.0
2024-07-12 15:40:00,112.25,112.41,111.94,111.96,62419.0,108.4163,108.5709,108.1169,108.1362,62419.0
2024-07-12 15:50:00,111.94,112.48,111.83,112.4,255239.0,108.1169,108.6385,108.0107,108.5612,255239.0
2024-07-15 09:30:00,112.82,114.72,112.82,114.33,108954.0,108.9669,110.802,108.9669,110.4253,108954.0
2024-07-15 09:40:00,114.33,114.83,114.13,114.53,80718.0,110.4253,110.9082,110.2321,110.6184,80718.0
2024-07-15 09:50:00,114.52,115.18,114.4,114.82,89398.0,110.6088,111.2462,110.4929,110.8985,89398.0
2024-07-15 10:00:00,114.79,115.1,114.44,114.96,49779.0,110.8696,111.169,110.5315,111.0338,49779.0
2024-07-15 10:10:00,114.96,115.21,114.63,114.9,44583.0,111.0338,111.2752,110.715,110.9758,44583.0
2024-07-15 10:20:00,114.91,115.06,113.92,114.13,23889.0,110.9855,111.1303,110.0293,110.2321,23889.0
2024-07-15 10:30:00,114.13,114.41,114.03,114.36,17132.0,110.2321,110.5025,110.1355,110.4543,17132.0
2024-07-15 10:40:00,114.35,114.79,114.14,114.67,25186.0,110.4446,110.8696,110.2418,110.7537,25186.0
2024-07-15 10:50:00,114.72,115.0,114.72,114.99,26712.0,110.802,111.0724,110.802,111.0627,26712.0
2024-07-15 11:00:00,115.0,115.45,114.97,115.44,29060.0,111.0724,111.507,111.0434,111.4974,29060.0
2024-07-15 11:10:00,115.46,115.89,115.46,115.84,24721.0,111.5167,111.932,111.5167,111.8837,24721.0
2024-07-15 11:20:00,115.88,116.2,115.69,115.73,52929.0,111.9223,112.2314,111.7388,111.7775,52929.0
2024-07-15 11:30:00,115.7,116.18,115.64,116.15,26560.0,111.7485,112.2121,111.6905,112.1831,26560.0
2024-07-15 11:40:00,116.14,116.14,115.63,116.02,27135.0,112.1735,112.1735,111.6809,112.0576,27135.0
2024-07-15 11:50:00,116.03,116.2,115.99,116.2,27825.0,112.0672,112.2314,112.0286,112.2314,27825.0
2024-07-15 12:00:00,116.19,116.2,115.8,115.92,21744.0,112.2218,112.2314,111.8451,111.961,21744.0
2024-07-15 12:10:00,115.94,115.94,115.68,115.75,15183.0,111.9803,111.9803,111.7292,111.7968,15183.0
2024-07-15 12:20:00,115.71,116.04,115.69,115.99,15717.0,111.7581,112.0769,111.7388,112.0286,15717.0
2024-07-15 12:30:00,116.0,116.0,115.78,115.98,10518.0,112.0382,112.0382,111.8258,112.0189,10518.0
2024-07-15 12:40:00,115.98,116.13,115.8,115.85,12699.0,112.0189,112.1638,111.8451,111.8934,12699.0
2024-07-15 12:50:00,115.85,116.12,115.64,116.06,12340.0,111.8934,112.1541,111.6905,112.0962,12340.0
2024-07-15 13:00:00,116.0,116.02,115.67,115.87,13030.0,112.0382,112.0576,111.7195,111.9127,13030.0
2024-07-15 13:10:00,115.82,115.86,115.65,115.74,10543.0,111.8644,111.903,111.7002,111.7871,10543.0
2024-07-15 13:20:00,115.73,115.95,115.55,115.64,15134.0,111.7775,111.99,111.6036,111.6905,15134.0
2024-07-15 13:30:00,115.61,115.72,115.27,115.54,20081.0,111.6616,111.7678,111.3332,111.594,20081.0
2024-07-15 13:40:00,115.54,115.64,115.31,115.42,19506.0,111.594,111.6905,111.3718,111.4781,19506.0
2024-07-15 13:50:00,115.44,115.68,115.44,115.46,12417.0,111.4974,111.7292,111.4974,111.5167,12417.0
2024-07-15 14:00:00,115.46,115.55,115.28,115.36,14331.0,111.5167,111.6036,111.3428,111.4201,14331.0
2024-07-15 14:10:00,115.36,115.38,115.18,115.23,15804.0,111.4201,111.4394,111.2462,111.2945,15804.0
2024-07-15 14:20:00,115.28,115.65,115.28,115.64,12096.0,111.3428,111.7002,111.3428,111.6905,12096.0
2024-07-15 14:30:00,115.64,116.14,115.64,115.84,27828.0,111.6905,112.1735,111.6905,111.8837,27828.0
2024-07-15 14:40:00,115.82,115.94,115.57,115.72,12721.0,111.8644,111.9803,111.6229,111.7678,12721.0
2024-07-15 14:50:00,115.7,115.7,115.45,115.68,19810.0,111.7485,111.7485,111.507,111.7292,19810.0
2024-07-15 15:00:00,115.66,115.89,115.57,115.77,20842.0,111.7099,111.932,111.6229,111.8161,20842.0
2024-07-15 15:10:00,115.77,116.37,115.77,116.35,35309.0,111.8161,112.3956,111.8161,112.3763,35309.0
2024-07-15 15:20:00,116.34,116.58,116.24,116.48,74993.0,112.3666,112.5984,112.27,112.5019,74993.0
2024-07-15 15:30:00,116.48,116.69,116.26,116.31,184067.0,112.5019,112.7047,112.2894,112.3377,184067.0
2024-07-15 15:40:00,116.32,116.56,116.17,116.28,79479.0,112.3473,112.5791,112.2024,112.3087,79479.0
2024-07-15 15:50:00,116.26,116.41,115.65,115.88,438792.0,112.2894,112.4342,111.7002,111.9223,438792.0
2024-07-16 09:30:00,116.35,117.73,115.67,117.68,58996.0,112.3763,113.7092,111.7195,113.6609,58996.0
2024-07-16 09:40:00,117.74,118.49,117.62,118.22,45512.0,113.7188,114.4432,113.6029,114.1824,45512.0
2024-07-16 09:50:00,118.26,118.78,118.14,118.68,42568.0,114.2211,114.7233,114.1052,114.6267,42568.0
2024-07-16 10:00:00,118.66,118.7,118.23,118.27,52736.0,114.6074,114.646,114.1921,114.2307,52736.0
2024-07-16 10:10:00,118.3,119.19,118.17,119.16,70589.0,114.2597,115.1193,114.1341,115.0903,70589.0
2024-07-16 10:20:00,119.19,119.39,119.02,119.34,61637.0,115.1193,115.3125,114.9551,115.2642,61637.0
2024-07-16 10:30:00,119.37,119.93,118.93,119.88,93405.0,115.2931,115.834,114.8682,115.7857,93405.0
2024-07-16 10:40:00,119.89,120.14,119.8,119.92,67116.0,115.7954,116.0369,115.7085,115.8244,67116.0
2024-07-16 10:50:00,119.94,120.25,119.8,119.8,53537.0,115.8437,116.1431,115.7085,115.7085,53537.0
2024-07-16 11:00:00,119.76,120.32,119.57,120.32,52952.0,115.6698,116.2107,115.4863,116.2107,52952.0
2024-07-16 11:10:00,120.32,120.54,120.19,120.39,34464.0,116.2107,116.4232,116.0851,116.2783,34464.0
2024-07-16 11:20:00,120.4,120.86,120.32,120.54,35010.0,116.288,116.7323,116.2107,116.4232,35010.0
2024-07-16 11:30:00,120.58,120.72,120.0,120.72,77126.0,116.4618,116.597,115.9016,116.597,77126.0
2024-07-16 11:40:00,120.72,120.72,119.78,120.03,60575.0,116.597,116.597,115.6891,115.9306,60575.0
2024-07-16 11:50:00,120.0,120.01,119.72,119.85,29648.0,115.9016,115.9113,115.6312,115.7568,29648.0
2024-07-16 12:00:00,119.87,120.03,119.69,119.74,35283.0,115.7761,115.9306,115.6022,115.6505,35283.0
2024-07-16 12:10:00,119.74,119.85,119.35,119.63,37185.0,115.6505,115.7568,115.2738,115.5443,37185.0
2024-07-16 12:20:00,119.62,119.62,119.51,119.54,16481.0,115.5346,115.5346,115.4284,115.4573,16481.0
2024-07-16 12:30:00,119.52,120.06,119.47,120.02,45251.0,115.438,115.9596,115.3897,115.9209,45251.0
2024-07-16 12:40:00,119.99,120.03,119.68,119.99,30787.0,115.892,115.9306,115.5926,115.892,30787.0
2024-07-16 12:50:00,119.96,120.0,119.83,119.96,18240.0,115.863,115.9016,115.7374,115.863,18240.0
2024-07-16 13:00:00,119.92,120.27,119.84,120.27,36493.0,115.8244,116.1624,115.7471,116.1624,36493.0
2024-07-16 13:10:00,120.25,120.27,119.84,119.85,19762.0,116.1431,116.1624,115.7471,115.7568,19762.0
2024-07-16 13:20:00,119.84,119.96,119.76,119.78,20011.0,115.7471,115.863,115.6698,115.6891,20011.0
2024-07-16 13:30:00,119.78,119.89,119.66,119.78,12759.0,115.6891,115.7954,115.5732,115.6891,12759.0
2024-07-16 13:40:00,119.81,119.87,119.67,119.7,14703.0,115.7181,115.7761,115.5829,115.6119,14703.0
2024-07-16 13:50:00,119.74,119.87,119.74,119.8,14772.0,115.6505,115.7761,115.6505,115.7085,14772.0
2024-07-16 14:00:00,119.76,119.76,119.31,119.31,12901.0,115.6698,115.6698,115.2352,115.2352,12901.0
2024-07-16 14:10:00,119.31,119.37,119.07,119.11,18345.0,115.2352,115.2931,115.0034,115.042,18345.0
2024-07-16 14:20:00,119.16,119.44,119.15,119.44,12393.0,115.0903,115.3608,115.0807,115.3608,12393.0
2024-07-16 14:30:00,119.46,119.55,119.29,119.55,20061.0,115.3801,115.467,115.2159,115.467,20061.0
2024-07-16 14:40:00,119.53,119.72,119.49,119.64,17801.0,115.4477,115.6312,115.409,115.5539,17801.0
2024-07-16 14:50:00,119.63,119.7,119.47,119.69,18150.0,115.5443,115.6119,115.3897,115.6022,18150.0
2024-07-16 15:00:00,119.7,119.74,119.5,119.7,26723.0,115.6119,115.6505,115.4187,115.6119,26723.0
2024-07-16 15:10:00,119.66,119.77,119.61,119.76,20081.0,115.5732,115.6795,115.525,115.6698,20081.0
2024-07-16 15:20:00,119.74,120.1,119.74,119.92,43261.0,115.6505,115.9982,115.6505,115.8244,43261.0
2024-07-16 15:30:00,119.91,119.93,119.54,119.57,58982.0,115.8147,115.834,115.4573,115.4863,58982.0
2024-07-16 15:40:00,119.57,120.08,119.55,119.94,96074.0,115.4863,115.9789,115.467,115.8437,96074.0
2024-07-16 15:50:00,119.94,120.77,119.49,120.7,411753.0,115.8437,116.6453,115.409,116.5777,411753.0
2024-07-17 09:30:00,118.75,120.12,118.47,119.93,73464.0,114.6943,116.0175,114.4239,115.834,73464.0
2024-07-17 09:40:00,119.65,119.78,118.4,118.86,79186.0,115.5636,115.6891,114.3563,114.8006,79186.0
2024-07-17 09:50:00,118.96,119.72,118.71,119.47,38879.0,114.8972,115.6312,114.6557,115.3897,38879.0
2024-07-17 10:00:00,119.47,119.58,118.47,118.69,43634.0,115.3897,115.496,114.4239,114.6364,43634.0
2024-07-17 10:10:00,118.7,119.73,118.63,119.65,49530.0,114.646,115.6409,114.5784,115.5636,49530.0
2024-07-17 10:20:00,119.65,119.78,119.2,119.52,30890.0,115.5636,115.6891,115.129,115.438,30890.0
2024-07-17 10:30:00,119.57,119.82,119.27,119.6,21717.0,115.4863,115.7278,115.1966,115.5153,21717.0
2024-07-17 10:40:00,119.67,119.92,119.39,119.62,21058.0,115.5829,115.8244,115.3125,115.5346,21058.0
2024-07-17 10:50:00,119.59,119.87,119.33,119.8,33178.0,115.5056,115.7761,115.2545,115.7085,33178.0
2024-07-17 11:00:00,119.79,119.94,119.29,119.61,80482.0,115.6988,115.8437,115.2159,115.525,80482.0
2024-07-17 11:10:00,119.54,119.87,119.16,119.87,27910.0,115.4573,115.7761,115.0903,115.7761,27910.0
2024-07-17 11:20:00,119.89,119.9,119.57,119.72,21006.0,115.7954,115.805,115.4863,115.6312,21006.0
2024-07-17 11:30:00,119.72,119.91,118.95,119.01,23312.0,115.6312,115.8147,114.8875,114.9454,23312.0
2024-07-17 11:40:00,119.03,119.06,118.38,118.38,21712.0,114.9648,114.9937,114.337,114.337,21712.0
2024-07-17 11:50:00,118.42,118.78,118.26,118.51,31708.0,114.3756,114.7233,114.2211,114.4625,31708.0
2024-07-17 12:00:00,118.48,118.63,118.32,118.33,27137.0,114.4335,114.5784,114.279,114.2887,27137.0
2024-07-17 12:10:00,118.33,118.49,118.01,118.26,37145.0,114.2887,114.4432,113.9796,114.2211,37145.0
2024-07-17 12:20:00,118.29,118.58,118.16,118.19,21270.0,114.25,114.5301,114.1245,114.1534,21270.0
2024-07-17 12:30:00,118.13,118.51,118.13,118.42,24197.0,114.0955,114.4625,114.0955,114.3756,24197.0
2024-07-17 12:40:00,118.42,118.68,118.36,118.57,23071.0,114.3756,114.6267,114.3176,114.5205,23071.0
2024-07-17 12:50:00,118.57,119.12,118.55,118.98,36024.0,114.5205,115.0517,114.5012,114.9165,36024.0
2024-07-17 13:00:00,118.95,119.12,118.84,118.97,24503.0,114.8875,115.0517,114.7812,114.9068,24503.0
2024-07-17 13:10:00,118.98,119.08,118.76,118.83,16848.0,114.9165,115.0131,114.704,114.7716,16848.0
2024-07-17 13:20:00,118.81,118.97,118.76,118.92,12721.0,114.7523,114.9068,114.704,114.8585,12721.0
2024-07-17 13:30:00,118.92,119.09,118.8,118.82,13721.0,114.8585,115.0227,114.7426,114.7619,13721.0
2024-07-17 13:40:00,118.82,118.94,118.69,118.9,28836.0,114.7619,114.8778,114.6364,114.8392,28836.0
2024-07-17 13:50:00,118.91,119.0,118.37,118.44,17701.0,114.8489,114.9358,114.3273,114.3949,17701.0
2024-07-17 14:00:00,118.45,118.45,117.77,117.91,33996.0,114.4046,114.4046,113.7478,113.883,33996.0
2024-07-17 14:10:00,117.91,117.99,117.51,117.89,40665.0,113.883,113.9603,113.4967,113.8637,40665.0
2024-07-17 14:20:00,117.86,118.1,117.65,117.85,29756.0,113.8347,114.0665,113.6319,113.8251,29756.0
2024-07-17 14:30:00,117.83,118.04,117.66,117.66,41273.0,113.8057,114.0086,113.6415,113.6415,41273.0
2024-07-17 14:40:00,117.69,117.92,117.37,117.37,29763.0,113.6705,113.8927,113.3615,113.3615,29763.0
2024-07-17 14:50:00,117.35,117.65,117.26,117.33,37480.0,113.3421,113.6319,113.2552,113.3228,37480.0
2024-07-17 15:00:00,117.38,117.53,117.07,117.17,31365.0,113.3711,113.516,113.0717,113.1683,31365.0
2024-07-17 15:10:00,117.18,117.42,116.93,117.15,41204.0,113.1779,113.4097,112.9365,113.149,41204.0
2024-07-17 15:20:00,117.15,118.23,117.14,118.0,52107.0,113.149,114.1921,113.1393,113.9699,52107.0
2024-07-17 15:30:00,118.03,118.23,117.84,117.86,51131.0,113.9989,114.1921,113.8154,113.8347,51131.0
2024-07-17 15:40:00,117.89,118.31,117.79,118.27,80664.0,113.8637,114.2694,113.7671,114.2307,80664.0
2024-07-17 15:50:00,118.29,118.31,116.45,116.49,567962.0,114.25,114.2694,112.4729,112.5115,567962.0
2024-07-18 09:30:00,117.19,118.44,117.0,118.03,51651.0,113.1876,114.3949,113.0041,113.9989,51651.0
2024-07-18 09:40:00,117.91,118.15,116.98,117.98,22684.0,113.883,114.1148,112.9848,113.9506,22684.0
2024-07-18 09:50:00,118.05,118.57,117.98,118.53,17300.0,114.0182,114.5205,113.9506,114.4818,17300.0
2024-07-18 10:00:00,118.5,119.29,118.45,119.13,28415.0,114.4529,115.2159,114.4046,115.0613,28415.0
2024-07-18 10:10:00,119.23,119.64,119.18,119.46,21948.0,115.1579,115.5539,115.1096,115.3801,21948.0
2024-07-18 10:20:00,119.42,119.52,119.27,119.32,26825.0,115.3414,115.438,115.1966,115.2449,26825.0
2024-07-18 10:30:00,119.27,119.32,117.96,117.96,46525.0,115.1966,115.2449,113.9313,113.9313,46525.0
2024-07-18 10:40:00,117.96,118.01,116.86,117.29,35320.0,113.9313,113.9796,112.8689,113.2842,35320.0
2024-07-18 10:50:00,117.28,118.27,117.24,118.27,20759.0,113.2745,114.2307,113.2359,114.2307,20759.0
2024-07-18 11:00:00,118.26,118.26,117.25,117.25,20736.0,114.2211,114.2211,113.2456,113.2456,20736.0
2024-07-18 11:10:00,117.21,117.39,117.1,117.11,32668.0,113.2069,113.3808,113.1007,113.1103,32668.0
2024-07-18 11:20:00,117.19,117.38,116.73,116.83,36316.0,113.1876,113.3711,112.7433,112.8399,36316.0
2024-07-18 11:30:00,116.85,116.99,116.55,116.89,32129.0,112.8592,112.9944,112.5695,112.8978,32129.0
2024-07-18 11:40:00,116.92,117.1,116.51,116.6,26123.0,112.9268,113.1007,112.5308,112.6178,26123.0
2024-07-18 11:50:00,116.6,116.89,116.53,116.78,17738.0,112.6178,112.8978,112.5501,112.7916,17738.0
2024-07-18 12:00:00,116.76,117.48,116.76,117.36,22106.0,112.7723,113.4677,112.7723,113.3518,22106.0
2024-07-18 12:10:00,117.27,117.6,117.2,117.34,25044.0,113.2649,113.5836,113.1973,113.3325,25044.0
2024-07-18 12:20:00,117.4,117.71,117.28,117.51,23910.0,113.3904,113.6898,113.2745,113.4967,23910.0
2024-07-18 12:30:00,117.5,117.93,117.34,117.92,30185.0,113.487,113.9023,113.3325,113.8927,30185.0
2024-07-18 12:40:00,117.93,118.21,117.77,118.21,15348.0,113.9023,114.1728,113.7478,114.1728,15348.0
2024-07-18 12:50:00,118.18,118.18,117.45,117.91,44869.0,114.1438,114.1438,113.4387,113.883,44869.0
2024-07-18 13:00:00,117.94,118.19,117.69,117.83,15027.0,113.912,114.1534,113.6705,113.8057,15027.0
2024-07-18 13:10:00,117.85,118.64,117.85,118.56,13054.0,113.8251,114.5881,113.8251,114.5108,13054.0
2024-07-18 13:20:00,118.66,118.94,118.48,118.53,13761.0,114.6074,114.8778,114.4335,114.4818,13761.0
2024-07-18 13:30:00,118.58,118.86,118.23,118.25,25905.0,114.5301,114.8006,114.1921,114.2114,25905.0
2024-07-18 13:40:00,118.33,118.51,118.06,118.3,12946.0,114.2887,114.4625,114.0279,114.2597,12946.0
2024-07-18 13:50:00,118.3,118.3,117.4,117.44,7551.0,114.2597,114.2597,113.3904,113.4291,7551.0
2024-07-18 14:00:00,117.37,117.37,116.92,117.0,12175.0,113.3615,113.3615,112.9268,113.0041,12175.0
2024-07-18 14:10:00,116.89,116.89,116.49,116.54,9587.0,112.8978,112.8978,112.5115,112.5598,9587.0
2024-07-18 14:20:00,116.56,116.92,116.54,116.68,11410.0,112.5791,112.9268,112.5598,112.695,11410.0
2024-07-18 14:30:00,116.64,116.89,116.32,116.33,8642.0,112.6564,112.8978,112.3473,112.357,8642.0
2024-07-18 14:40:00,116.37,116.54,116.16,116.16,10101.0,112.3956,112.5598,112.1928,112.1928,10101.0
2024-07-18 14:50:00,116.18,116.49,115.97,116.44,36232.0,112.2121,112.5115,112.0093,112.4632,36232.0
2024-07-18 15:00:00,116.49,116.72,116.28,116.39,48923.0,112.5115,112.7337,112.3087,112.4149,48923.0
2024-07-18 15:10:00,116.41,116.43,115.91,116.15,13262.0,112.4342,112.4536,111.9513,112.1831,13262.0
2024-07-18 15:20:00,116.15,116.73,116.06,116.73,20222.0,112.1831,112.7433,112.0962,112.7433,20222.0
2024-07-18 15:30:00,116.7,117.04,116.62,117.04,30731.0,112.7143,113.0427,112.6371,113.0427,30731.0
2024-07-18 15:40:00,117.09,118.33,117.08,118.33,41126.0,113.091,114.2887,113.0814,114.2887,41126.0
2024-07-18 15:50:00,118.3,118.3,116.92,117.4,193096.0,114.2597,114.2597,112.9268,113.3904,193096.0
2024-07-19 09:30:00,116.93,117.01,115.0,115.7,73577.0,112.9365,113.0137,111.0724,111.7485,73577.0
2024-07-19 09:40:00,115.84,116.04,114.87,115.12,12456.0,111.8837,112.0769,110.9468,111.1883,12456.0
2024-07-19 09:50:00,115.18,116.35,115.13,115.98,13558.0,111.2462,112.3763,111.198,112.0189,13558.0
2024-07-19 10:00:00,115.97,116.07,115.48,115.66,31504.0,112.0093,112.1059,111.536,111.7099,31504.0
2024-07-19 10:10:00,115.68,115.74,115.42,115.71,3617.0,111.7292,111.7871,111.4781,111.7581,3617.0
2024-07-19 10:20:00,115.69,115.72,115.39,115.44,5230.0,111.7388,111.7678,111.4491,111.4974,5230.0
2024-07-19 10:30:00,115.45,115.52,115.14,115.36,9613.0,111.507,111.5746,111.2076,111.4201,9613.0
2024-07-19 10:40:00,115.3,115.34,114.52,114.53,23079.0,111.3622,111.4008,110.6088,110.6184,23079.0
2024-07-19 10:50:00,114.53,114.85,114.41,114.8,26964.0,110.6184,110.9275,110.5025,110.8792,26964.0
2024-07-19 11:00:00,114.82,115.23,114.53,114.53,13129.0,110.8985,111.2945,110.6184,110.6184,13129.0
2024-07-19 11:10:00,114.54,114.8,114.49,114.8,16092.0,110.6281,110.8792,110.5798,110.8792,16092.0
2024-07-19 11:20:00,114.82,114.96,114.21,114.22,18287.0,110.8985,111.0338,110.3094,110.319,18287.0
2024-07-19 11:30:00,114.28,114.46,114.15,114.23,13995.0,110.377,110.5508,110.2514,110.3287,13995.0
2024-07-19 11:40:00,114.18,114.51,114.06,114.44,6534.0,110.2804,110.5991,110.1645,110.5315,6534.0
2024-07-19 11:50:00,114.57,114.78,114.38,114.78,4337.0,110.6571,110.8599,110.4736,110.8599,4337.0
2024-07-19 12:00:00,114.75,114.79,114.42,114.48,12182.0,110.8309,110.8696,110.5122,110.5702,12182.0
2024-07-19 12:10:00,114.43,114.66,114.24,114.46,13535.0,110.5219,110.744,110.3384,110.5508,13535.0
2024-07-19 12:20:00,114.42,114.65,114.28,114.45,6309.0,110.5122,110.7344,110.377,110.5412,6309.0
2024-07-19 12:30:00,114.55,114.57,114.25,114.42,8139.0,110.6378,110.6571,110.348,110.5122,8139.0
2024-07-19 12:40:00,114.48,114.58,114.19,114.21,17192.0,110.5702,110.6667,110.2901,110.3094,17192.0
2024-07-19 12:50:00,114.28,114.43,114.1,114.38,19264.0,110.377,110.5219,110.2031,110.4736,19264.0
2024-07-19 13:00:00,114.33,114.35,113.91,113.96,4996.0,110.4253,110.4446,110.0196,110.0679,4996.0
2024-07-19 13:10:00,113.95,114.07,113.87,113.94,13417.0,110.0583,110.1742,109.981,110.0486,13417.0
2024-07-19 13:20:00,113.96,114.21,113.87,113.97,12244.0,110.0679,110.3094,109.981,110.0776,12244.0
2024-07-19 13:30:00,113.92,114.3,113.84,114.29,14245.0,110.0293,110.3963,109.952,110.3866,14245.0
2024-07-19 13:40:00,114.28,114.3,113.87,114.3,8436.0,110.377,110.3963,109.981,110.3963,8436.0
2024-07-19 13:50:00,114.35,114.57,114.11,114.57,10719.0,110.4446,110.6571,110.2128,110.6571,10719.0
2024-07-19 14:00:00,114.55,114.71,114.43,114.69,13914.0,110.6378,110.7923,110.5219,110.773,13914.0
2024-07-19 14:10:00,114.67,114.88,114.51,114.53,14378.0,110.7537,110.9565,110.5991,110.6184,14378.0
2024-07-19 14:20:00,114.4,114.43,114.17,114.27,15200.0,110.4929,110.5219,110.2707,110.3673,15200.0
2024-07-19 14:30:00,114.27,114.58,114.24,114.41,13233.0,110.3673,110.6667,110.3384,110.5025,13233.0
2024-07-19 14:40:00,114.38,114.54,114.25,114.37,12536.0,110.4736,110.6281,110.348,110.4639,12536.0
2024-07-19 14:50:00,114.38,114.64,114.35,114.62,13131.0,110.4736,110.7247,110.4446,110.7054,13131.0
2024-07-19 15:00:00,114.61,115.3,114.61,115.21,17822.0,110.6957,111.3622,110.6957,111.2752,17822.0
2024-07-19 15:10:00,115.2,115.5,115.15,115.5,20996.0,111.2656,111.5553,111.2173,111.5553,20996.0
2024-07-19 15:20:00,115.51,115.64,115.38,115.46,19800.0,111.565,111.6905,111.4394,111.5167,19800.0
2024-07-19 15:30:00,115.44,115.45,114.83,114.88,26567.0,111.4974,111.507,110.9082,110.9565,26567.0
2024-07-19 15:40:00,114.92,114.98,114.21,114.21,42091.0,110.9951,111.0531,110.3094,110.3094,42091.0
2024-07-19 15:50:00,114.21,114.34,113.92,114.26,221689.0,110.3094,110.4349,110.0293,110.3577,221689.0
2024-07-22 09:30:00,117.18,117.18,115.43,115.83,35684.0,113.1779,113.1779,111.4877,111.874,35684.0
2024-07-22 09:40:00,116.0,116.83,115.99,116.63,16912.0,112.0382,112.8399,112.0286,112.6467,16912.0
2024-07-22 09:50:00,116.48,116.5,115.84,116.09,48812.0,112.5019,112.5212,111.8837,112.1252,48812.0
2024-07-22 10:00:00,116.1,116.31,115.4,115.52,16541.0,112.1348,112.3377,111.4587,111.5746,16541.0
2024-07-22 10:10:00,115.6,116.46,115.59,115.9,16172.0,111.6519,112.4825,111.6422,111.9417,16172.0
2024-07-22 10:20:00,115.95,116.29,115.9,116.29,10193.0,111.99,112.3183,111.9417,112.3183,10193.0
2024-07-22 10:30:00,116.28,116.77,116.2,116.74,8616.0,112.3087,112.7819,112.2314,112.753,8616.0
2024-07-22 10:40:00,116.71,116.84,116.22,116.22,48272.0,112.724,112.8496,112.2507,112.2507,48272.0
2024-07-22 10:50:00,116.31,116.68,116.06,116.57,19634.0,112.3377,112.695,112.0962,112.5888,19634.0
2024-07-22 11:00:00,116.57,117.51,116.51,116.57,27881.0,112.5888,113.4967,112.5308,112.5888,27881.0
2024-07-22 11:10:00,116.55,116.88,116.48,116.7,10086.0,112.5695,112.8882,112.5019,112.7143,10086.0
2024-07-22 11:20:00,116.63,116.97,116.52,116.62,8546.0,112.6467,112.9751,112.5405,112.6371,8546.0
2024-07-22 11:30:00,116.5,116.5,116.17,116.44,32953.0,112.5212,112.5212,112.2024,112.4632,32953.0
2024-07-22 11:40:00,116.43,116.62,116.18,116.62,13758.0,112.4536,112.6371,112.2121,112.6371,13758.0
2024-07-22 11:50:00,116.66,116.98,116.59,116.83,11046.0,112.6757,112.9848,112.6081,112.8399,11046.0
2024-07-22 12:00:00,116.84,117.16,116.68,117.06,11366.0,112.8496,113.1586,112.695,113.062,11366.0
2024-07-22 12:10:00,117.1,117.21,116.85,116.94,8515.0,113.1007,113.2069,112.8592,112.9461,8515.0
2024-07-22 12:20:00,116.94,117.05,116.82,117.02,7227.0,112.9461,113.0524,112.8302,113.0234,7227.0
2024-07-22 12:30:00,117.01,117.22,116.85,117.18,6046.0,113.0137,113.2166,112.8592,113.1779,6046.0
2024-07-22 12:40:00,117.1,117.15,116.95,117.1,4764.0,113.1007,113.149,112.9558,113.1007,4764.0
2024-07-22 12:50:00,117.13,117.55,117.12,117.47,8962.0,113.1297,113.5353,113.12,113.458,8962.0
2024-07-22 13:00:00,117.52,117.82,117.5,117.71,6377.0,113.5063,113.7961,113.487,113.6898,6377.0
2024-07-22 13:10:00,117.74,117.78,117.44,117.6,8230.0,113.7188,113.7575,113.4291,113.5836,8230.0
2024-07-22 13:20:00,117.61,117.65,117.3,117.65,14789.0,113.5933,113.6319,113.2938,113.6319,14789.0
2024-07-22 13:30:00,117.59,118.03,117.58,117.76,11611.0,113.5739,113.9989,113.5643,113.7381,11611.0
2024-07-22 13:40:00,117.8,118.04,117.71,117.92,13790.0,113.7768,114.0086,113.6898,113.8927,13790.0
2024-07-22 13:50:00,117.92,118.0,117.54,117.68,11793.0,113.8927,113.9699,113.5256,113.6609,11793.0
2024-07-22 14:00:00,117.6,118.02,117.54,117.99,10633.0,113.5836,113.9893,113.5256,113.9603,10633.0
2024-07-22 14:10:00,118.0,118.15,117.82,118.14,12420.0,113.9699,114.1148,113.7961,114.1052,12420.0
2024-07-22 14:20:00,118.13,118.26,117.98,118.17,22399.0,114.0955,114.2211,113.9506,114.1341,22399.0
2024-07-22 14:30:00,118.15,118.28,118.06,118.26,15056.0,114.1148,114.2404,114.0279,114.2211,15056.0
2024-07-22 14:40:00,118.27,118.27,117.85,117.89,8587.0,114.2307,114.2307,113.8251,113.8637,8587.0
2024-07-22 14:50:00,117.85,118.0,117.77,117.8,9526.0,113.8251,113.9699,113.7478,113.7768,9526.0
2024-07-22 15:00:00,117.74,118.18,117.57,117.97,54423.0,113.7188,114.1438,113.5546,113.941,54423.0
2024-07-22 15:10:00,118.01,118.28,117.9,117.9,24120.0,113.9796,114.2404,113.8734,113.8734,24120.0
2024-07-22 15:20:00,117.84,118.01,117.67,117.75,19180.0,113.8154,113.9796,113.6512,113.7285,19180.0
2024-07-22 15:30:00,117.74,117.92,117.58,117.91,24997.0,113.7188,113.8927,113.5643,113.883,24997.0
2024-07-22 15:40:00,117.92,118.61,117.91,118.39,45650.0,113.8927,114.5591,113.883,114.3466,45650.0
2024-07-22 15:50:00,118.44,118.54,118.05,118.44,239244.0,114.3949,114.4915,114.0182,114.3949,239244.0
2024-07-23 09:30:00,116.85,117.6,116.78,117.3,18892.0,112.8592,113.5836,112.7916,113.2938,18892.0
2024-07-23 09:40:00,117.49,117.67,117.0,117.14,5208.0,113.4774,113.6512,113.0041,113.1393,5208.0
2024-07-23 09:50:00,117.19,117.36,117.0,117.32,2902.0,113.1876,113.3518,113.0041,113.3132,2902.0
2024-07-23 10:00:00,117.43,117.43,116.75,117.0,7522.0,113.4194,113.4194,112.7626,113.0041,7522.0
2024-07-23 10:10:00,116.98,117.36,116.96,117.14,10203.0,112.9848,113.3518,112.9655,113.1393,10203.0
2024-07-23 10:20:00,117.21,117.27,116.98,116.98,4975.0,113.2069,113.2649,112.9848,112.9848,4975.0
2024-07-23 10:30:00,117.06,117.06,116.44,116.67,6603.0,113.062,113.062,112.4632,112.6854,6603.0
2024-07-23 10:40:00,116.73,116.81,116.21,116.27,12053.0,112.7433,112.8206,112.2411,112.299,12053.0
2024-07-23 10:50:00,116.25,116.63,116.12,116.57,5572.0,112.2797,112.6467,112.1541,112.5888,5572.0
2024-07-23 11:00:00,116.73,116.73,116.27,116.4,1806.0,112.7433,112.7433,112.299,112.4246,1806.0
2024-07-23 11:10:00,116.41,116.59,116.32,116.55,9978.0,112.4342,112.6081,112.3473,112.5695,9978.0
2024-07-23 11:20:00,116.52,116.99,116.52,116.98,31932.0,112.5405,112.9944,112.5405,112.9848,31932.0
2024-07-23 11:30:00,116.99,117.25,116.92,117.14,5852.0,112.9944,113.2456,112.9268,113.1393,5852.0
2024-07-23 11:40:00,117.14,117.24,117.06,117.17,6800.0,113.1393,113.2359,113.062,113.1683,6800.0
2024-07-23 11:50:00,117.19,117.28,117.01,117.14,5453.0,113.1876,113.2745,113.0137,113.1393,5453.0
2024-07-23 12:00:00,117.12,117.21,117.02,117.08,6036.0,113.12,113.2069,113.0234,113.0814,6036.0
2024-07-23 12:10:00,117.02,117.27,116.92,117.14,7380.0,113.0234,113.2649,112.9268,113.1393,7380.0
2024-07-23 12:20:00,117.09,117.13,116.69,116.94,11374.0,113.091,113.1297,112.7047,112.9461,11374.0
2024-07-23 12:30:00,116.93,117.06,116.82,116.95,5047.0,112.9365,113.062,112.8302,112.9558,5047.0
2024-07-23 12:40:00,117.03,117.26,116.97,117.26,4900.0,113.0331,113.2552,112.9751,113.2552,4900.0
2024-07-23 12:50:00,117.15,117.21,116.97,117.14,7081.0,113.149,113.2069,112.9751,113.1393,7081.0
2024-07-23 13:00:00,117.14,117.35,116.87,116.94,3257.0,113.1393,113.3421,112.8785,112.9461,3257.0
2024-07-23 13:10:00,116.9,116.96,116.74,116.84,3884.0,112.9075,112.9655,112.753,112.8496,3884.0
2024-07-23 13:20:00,116.84,117.07,116.82,116.95,4273.0,112.8496,113.0717,112.8302,112.9558,4273.0
2024-07-23 13:30:00,116.9,117.1,116.81,117.04,4075.0,112.9075,113.1007,112.8206,113.0427,4075.0
2024-07-23 13:40:00,117.07,117.38,117.07,117.38,5159.0,113.0717,113.3711,113.0717,113.3711,5159.0
2024-07-23 13:50:00,117.39,117.54,117.36,117.46,4411.0,113.3808,113.5256,113.3518,113.4484,4411.0
2024-07-23 14:00:00,117.47,117.61,117.47,117.58,4890.0,113.458,113.5933,113.458,113.5643,4890.0
2024-07-23 14:10:00,117.63,117.66,117.38,117.4,4762.0,113.6126,113.6415,113.3711,113.3904,4762.0
2024-07-23 14:20:00,117.33,117.52,117.17,117.45,6873.0,113.3228,113.5063,113.1683,113.4387,6873.0
2024-07-23 14:30:00,117.36,117.51,117.31,117.45,3539.0,113.3518,113.4967,113.3035,113.4387,3539.0
2024-07-23 14:40:00,117.48,117.85,117.47,117.8,32617.0,113.4677,113.8251,113.458,113.7768,32617.0
2024-07-23 14:50:00,117.78,118.04,117.76,118.01,19693.0,113.7575,114.0086,113.7381,113.9796,19693.0
2024-07-23 15:00:00,118.01,118.1,117.75,117.77,17880.0,113.9796,114.0665,113.7285,113.7478,17880.0
2024-07-23 15:10:00,117.75,117.97,117.75,117.88,9288.0,113.7285,113.941,113.7285,113.854,9288.0
2024-07-23 15:20:00,117.85,118.12,117.85,117.95,20020.0,113.8251,114.0858,113.8251,113.9216,20020.0
2024-07-23 15:30:00,117.94,118.17,117.78,118.06,75184.0,113.912,114.1341,113.7575,114.0279,75184.0
2024-07-23 15:40:00,118.06,118.06,117.64,117.78,36966.0,114.0279,114.0279,113.6222,113.7575,36966.0
2024-07-23 15:50:00,117.69,117.91,117.24,117.52,146660.0,113.6705,113.883,113.2359,113.5063,146660.0
2024-07-24 09:30:00,116.98,117.53,116.46,116.48,31132.0,112.9848,113.516,112.4825,112.5019,31132.0
2024-07-24 09:40:00,116.5,116.88,116.35,116.55,17275.0,112.5212,112.8882,112.3763,112.5695,17275.0
2024-07-24 09:50:00,116.34,116.35,115.39,115.46,19328.0,112.3666,112.3763,111.4491,111.5167,19328.0
2024-07-24 10:00:00,115.36,115.95,115.24,115.69,16682.0,111.4201,111.99,111.3042,111.7388,16682.0
2024-07-24 10:10:00,115.72,115.73,115.17,115.27,15942.0,111.7678,111.7775,111.2366,111.3332,15942.0
2024-07-24 10:20:00,115.2,115.66,115.1,115.65,19260.0,111.2656,111.7099,111.169,111.7002,19260.0
2024-07-24 10:30:00,115.57,115.74,115.43,115.51,8965.0,111.6229,111.7871,111.4877,111.565,8965.0
2024-07-24 10:40:00,115.56,115.61,115.17,115.42,18396.0,111.6133,111.6616,111.2366,111.4781,18396.0
2024-07-24 10:50:00,115.44,115.79,115.33,115.61,12987.0,111.4974,111.8354,111.3911,111.6616,12987.0
2024-07-24 11:00:00,115.57,115.57,115.21,115.46,20170.0,111.6229,111.6229,111.2752,111.5167,20170.0
2024-07-24 11:10:00,115.43,115.45,114.71,114.76,19451.0,111.4877,111.507,110.7923,110.8406,19451.0
2024-07-24 11:20:00,114.72,114.72,114.3,114.46,17299.0,110.802,110.802,110.3963,110.5508,17299.0
2024-07-24 11:30:00,114.44,115.27,114.43,115.17,22400.0,110.5315,111.3332,110.5219,111.2366,22400.0
2024-07-24 11:40:00,115.17,115.24,114.96,115.03,10545.0,111.2366,111.3042,111.0338,111.1014,10545.0
2024-07-24 11:50:00,115.03,115.46,114.95,115.31,59376.0,111.1014,111.5167,111.0241,111.3718,59376.0
2024-07-24 12:00:00,115.31,116.1,115.31,115.59,90060.0,111.3718,112.1348,111.3718,111.6422,90060.0
2024-07-24 12:10:00,115.51,115.6,115.23,115.48,25517.0,111.565,111.6519,111.2945,111.536,25517.0
2024-07-24 12:20:00,115.48,115.93,115.42,115.64,19657.0,111.536,111.9706,111.4781,111.6905,19657.0
2024-07-24 12:30:00,115.5,115.68,115.47,115.55,7405.0,111.5553,111.7292,111.5263,111.6036,7405.0
2024-07-24 12:40:00,115.49,115.49,114.98,115.09,8495.0,111.5457,111.5457,111.0531,111.1593,8495.0
2024-07-24 12:50:00,115.05,115.07,114.77,114.92,13705.0,111.1207,111.14,110.8503,110.9951,13705.0
2024-07-24 13:00:00,114.98,115.05,114.72,115.03,5841.0,111.0531,111.1207,110.802,111.1014,5841.0
2024-07-24 13:10:00,115.07,115.61,115.0,115.48,9139.0,111.14,111.6616,111.0724,111.536,9139.0
2024-07-24 13:20:00,115.48,115.69,115.4,115.46,6102.0,111.536,111.7388,111.4587,111.5167,6102.0
2024-07-24 13:30:00,115.41,115.54,115.3,115.37,12305.0,111.4684,111.594,111.3622,111.4298,12305.0
2024-07-24 13:40:00,115.41,115.78,115.39,115.45,4949.0,111.4684,111.8258,111.4491,111.507,4949.0
2024-07-24 13:50:00,115.38,115.42,115.11,115.13,6007.0,111.4394,111.4781,111.1786,111.198,6007.0
2024-07-24 14:00:00,115.12,115.17,114.56,114.61,11081.0,111.1883,111.2366,110.6474,110.6957,11081.0
2024-07-24 14:10:00,114.61,114.69,114.5,114.59,24438.0,110.6957,110.773,110.5895,110.6764,24438.0
2024-07-24 14:20:00,114.61,114.61,114.28,114.32,13802.0,110.6957,110.6957,110.377,110.4156,13802.0
2024-07-24 14:30:00,114.25,114.71,114.25,114.69,9494.0,110.348,110.7923,110.348,110.773,9494.0
2024-07-24 14:40:00,114.65,114.84,114.4,114.76,36216.0,110.7344,110.9179,110.4929,110.8406,36216.0
2024-07-24 14:50:00,114.75,114.98,114.54,114.93,38781.0,110.8309,111.0531,110.6281,111.0048,38781.0
2024-07-24 15:00:00,114.93,115.01,114.53,114.72,29250.0,111.0048,111.0821,110.6184,110.802,29250.0
2024-07-24 15:10:00,114.74,114.92,114.62,114.9,24840.0,110.8213,110.9951,110.7054,110.9758,24840.0
2024-07-24 15:20:00,114.95,115.26,114.72,114.78,45730.0,111.0241,111.3235,110.802,110.8599,45730.0
2024-07-24 15:30:00,114.82,115.48,114.75,115.35,56855.0,110.8985,111.536,110.8309,111.4104,56855.0
2024-07-24 15:40:00,115.37,115.81,115.24,115.3,98596.0,111.4298,111.8547,111.3042,111.3622,98596.0
2024-07-24 15:50:00,115.31,115.31,113.37,113.63,493888.0,111.3718,111.3718,109.4981,109.7492,493888.0
2024-07-25 09:30:00,113.49,114.64,113.37,113.86,81300.0,109.614,110.7247,109.4981,109.9713,81300.0
2024-07-25 09:40:00,113.82,114.82,113.82,114.32,45346.0,109.9327,110.8985,109.9327,110.4156,45346.0
2024-07-25 09:50:00,114.29,114.63,113.77,114.07,31778.0,110.3866,110.715,109.8844,110.1742,31778.0
2024-07-25 10:00:00,113.98,113.99,113.02,113.25,40741.0,110.0872,110.0969,109.16,109.3822,40741.0
2024-07-25 10:10:00,113.24,114.17,112.62,113.61,39339.0,109.3725,110.2707,108.7737,109.7299,39339.0
2024-07-25 10:20:00,113.55,114.35,113.25,114.19,74914.0,109.6719,110.4446,109.3822,110.2901,74914.0
2024-07-25 10:30:00,114.26,114.91,114.16,114.68,14670.0,110.3577,110.9855,110.2611,110.7633,14670.0
2024-07-25 10:40:00,114.69,115.51,114.56,115.16,63989.0,110.773,111.565,110.6474,111.2269,63989.0
2024-07-25 10:50:00,115.27,115.88,115.19,115.55,30481.0,111.3332,111.9223,111.2559,111.6036,30481.0
2024-07-25 11:00:00,115.51,115.53,114.24,114.38,29617.0,111.565,111.5843,110.3384,110.4736,29617.0
2024-07-25 11:10:00,114.39,114.91,114.38,114.5,22648.0,110.4832,110.9855,110.4736,110.5895,22648.0
2024-07-25 11:20:00,114.39,114.39,113.98,114.09,17284.0,110.4832,110.4832,110.0872,110.1935,17284.0
2024-07-25 11:30:00,114.13,114.49,113.99,114.41,19218.0,110.2321,110.5798,110.0969,110.5025,19218.0
2024-07-25 11:40:00,114.45,114.45,113.98,114.12,24613.0,110.5412,110.5412,110.0872,110.2225,24613.0
2024-07-25 11:50:00,114.07,114.51,113.95,114.51,14637.0,110.1742,110.5991,110.0583,110.5991,14637.0
2024-07-25 12:00:00,114.51,114.93,114.43,114.69,33595.0,110.5991,111.0048,110.5219,110.773,33595.0
2024-07-25 12:10:00,114.71,115.27,114.6,115.1,25232.0,110.7923,111.3332,110.6861,111.169,25232.0
2024-07-25 12:20:00,115.07,115.93,115.04,115.92,21908.0,111.14,111.9706,111.111,111.961,21908.0
2024-07-25 12:30:00,115.96,116.03,115.56,115.81,17611.0,111.9996,112.0672,111.6133,111.8547,17611.0
2024-07-25 12:40:00,115.8,116.0,115.56,115.65,16931.0,111.8451,112.0382,111.6133,111.7002,16931.0
2024-07-25 12:50:00,115.65,116.0,115.61,115.99,15385.0,111.7002,112.0382,111.6616,112.0286,15385.0
2024-07-25 13:00:00,115.93,116.42,115.82,116.3,17551.0,111.9706,112.4439,111.8644,112.328,17551.0
2024-07-25 13:10:00,116.35,116.5,115.67,115.76,17589.0,112.3763,112.5212,111.7195,111.8064,17589.0
2024-07-25 13:20:00,115.72,115.84,115.31,115.41,14529.0,111.7678,111.8837,111.3718,111.4684,14529.0
2024-07-25 13:30:00,115.46,115.46,114.9,115.1,12100.0,111.5167,111.5167,110.9758,111.169,12100.0
2024-07-25 13:40:00,115.11,115.2,114.82,114.88,15255.0,111.1786,111.2656,110.8985,110.9565,15255.0
2024-07-25 13:50:00,114.82,115.35,114.78,115.25,20082.0,110.8985,111.4104,110.8599,111.3139,20082.0
2024-07-25 14:00:00,115.27,115.31,114.81,114.81,16014.0,111.3332,111.3718,110.8889,110.8889,16014.0
2024-07-25 14:10:00,114.78,114.79,114.63,114.73,10355.0,110.8599,110.8696,110.715,110.8116,10355.0
2024-07-25 14:20:00,114.69,114.81,114.54,114.64,17569.0,110.773,110.8889,110.6281,110.7247,17569.0
2024-07-25 14:30:00,114.64,114.83,114.47,114.68,25486.0,110.7247,110.9082,110.5605,110.7633,25486.0
2024-07-25 14:40:00,114.6,114.7,113.65,113.65,15565.0,110.6861,110.7826,109.7685,109.7685,15565.0
2024-07-25 14:50:00,113.72,113.86,113.64,113.68,18950.0,109.8361,109.9713,109.7588,109.7975,18950.0
2024-07-25 15:00:00,113.67,114.08,113.66,113.99,26133.0,109.7878,110.1838,109.7782,110.0969,26133.0
2024-07-25 15:10:00,113.94,114.28,113.9,114.28,18715.0,110.0486,110.377,110.01,110.377,18715.0
2024-07-25 15:20:00,114.23,114.72,114.18,114.54,21041.0,110.3287,110.802,110.2804,110.6281,21041.0
2024-07-25 15:30:00,114.57,114.62,113.87,113.98,24928.0,110.6571,110.7054,109.981,110.0872,24928.0
2024-07-25 15:40:00,113.91,114.09,113.29,113.34,59404.0,110.0196,110.1935,109.4208,109.4691,59404.0
2024-07-25 15:50:00,113.3,113.3,112.38,112.68,241492.0,109.4305,109.4305,108.5419,108.8316,241492.0
2024-07-26 09:30:00,115.33,115.33,114.33,114.35,42064.0,111.3911,111.3911,110.4253,110.4446,42064.0
2024-07-26 09:40:00,114.51,114.6,114.04,114.04,7626.0,110.5991,110.6861,110.1452,110.1452,7626.0
2024-07-26 09:50:00,114.0,114.68,113.98,114.61,16649.0,110.1066,110.7633,110.0872,110.6957,16649.0
2024-07-26 10:00:00,114.53,114.92,114.19,114.19,27240.0,110.6184,110.9951,110.2901,110.2901,27240.0
2024-07-26 10:10:00,114.13,114.68,114.13,114.46,14542.0,110.2321,110.7633,110.2321,110.5508,14542.0
2024-07-26 10:20:00,114.55,115.09,114.19,114.55,14344.0,110.6378,111.1593,110.2901,110.6378,14344.0
2024-07-26 10:30:00,114.55,114.55,113.87,113.98,10994.0,110.6378,110.6378,109.981,110.0872,10994.0
2024-07-26 10:40:00,114.02,114.48,114.01,114.45,11628.0,110.1259,110.5702,110.1162,110.5412,11628.0
2024-07-26 10:50:00,114.31,114.71,114.22,114.71,20181.0,110.406,110.7923,110.319,110.7923,20181.0
2024-07-26 11:00:00,114.67,114.75,114.51,114.72,14019.0,110.7537,110.8309,110.5991,110.802,14019.0
2024-07-26 11:10:00,114.72,114.72,114.13,114.22,13647.0,110.802,110.802,110.2321,110.319,13647.0
2024-07-26 11:20:00,114.3,114.77,114.2,114.67,11285.0,110.3963,110.8503,110.2997,110.7537,11285.0
2024-07-26 11:30:00,114.71,115.17,114.67,115.12,9558.0,110.7923,111.2366,110.7537,111.1883,9558.0
2024-07-26 11:40:00,115.14,115.42,115.02,115.28,10793.0,111.2076,111.4781,111.0917,111.3428,10793.0
2024-07-26 11:50:00,115.37,115.74,115.23,115.64,26772.0,111.4298,111.7871,111.2945,111.6905,26772.0
2024-07-26 12:00:00,115.65,116.19,115.63,116.06,12370.0,111.7002,112.2218,111.6809,112.0962,12370.0
2024-07-26 12:10:00,116.17,116.4,116.09,116.15,25218.0,112.2024,112.4246,112.1252,112.1831,25218.0
2024-07-26 12:20:00,116.15,116.57,115.97,116.44,14765.0,112.1831,112.5888,112.0093,112.4632,14765.0
2024-07-26 12:30:00,116.43,116.75,116.31,116.75,20428.0,112.4536,112.7626,112.3377,112.7626,20428.0
2024-07-26 12:40:00,116.72,116.96,116.58,116.64,15885.0,112.7337,112.9655,112.5984,112.6564,15885.0
2024-07-26 12:50:00,116.7,117.05,116.67,116.98,14869.0,112.7143,113.0524,112.6854,112.9848,14869.0
2024-07-26 13:00:00,117.0,117.14,116.78,116.8,15599.0,113.0041,113.1393,112.7916,112.8109,15599.0
2024-07-26 13:10:00,116.84,117.05,116.84,116.98,12228.0,112.8496,113.0524,112.8496,112.9848,12228.0
2024-07-26 13:20:00,116.99,117.12,116.85,117.0,9863.0,112.9944,113.12,112.8592,113.0041,9863.0
2024-07-26 13:30:00,116.97,117.21,116.06,116.06,18223.0,112.9751,113.2069,112.0962,112.0962,18223.0
2024-07-26 13:40:00,116.03,116.33,115.87,116.11,14125.0,112.0672,112.357,111.9127,112.1445,14125.0
2024-07-26 13:50:00,116.07,116.33,116.02,116.13,9129.0,112.1059,112.357,112.0576,112.1638,9129.0
2024-07-26 14:00:00,116.15,116.26,115.96,116.16,15806.0,112.1831,112.2894,111.9996,112.1928,15806.0
2024-07-26 14:10:00,116.19,116.27,115.78,115.9,28123.0,112.2218,112.299,111.8258,111.9417,28123.0
2024-07-26 14:20:00,115.8,116.14,115.78,116.01,24318.0,111.8451,112.1735,111.8258,112.0479,24318.0
2024-07-26 14:30:00,116.05,116.07,115.82,115.91,12897.0,112.0865,112.1059,111.8644,111.9513,12897.0
2024-07-26 14:40:00,115.92,115.96,115.43,115.52,9997.0,111.961,111.9996,111.4877,111.5746,9997.0
2024-07-26 14:50:00,115.55,115.55,114.93,114.97,37009.0,111.6036,111.6036,111.0048,111.0434,37009.0
2024-07-26 15:00:00,114.96,114.98,114.49,114.93,32034.0,111.0338,111.0531,110.5798,111.0048,32034.0
2024-07-26 15:10:00,114.92,115.04,114.72,114.96,37569.0,110.9951,111.111,110.802,111.0338,37569.0
2024-07-26 15:20:00,114.92,115.74,114.88,115.71,19125.0,110.9951,111.7871,110.9565,111.7581,19125.0
2024-07-26 15:30:00,115.68,115.7,115.12,115.17,44957.0,111.7292,111.7485,111.1883,111.2366,44957.0
2024-07-26 15:40:00,115.2,116.26,115.05,116.03,122715.0,111.2656,112.2894,111.1207,112.0672,122715.0
2024-07-26 15:50:00,116.07,116.29,115.6,116.21,223143.0,112.1059,112.3183,111.6519,112.2411,223143.0
2024-07-29 09:30:00,117.42,118.95,116.71,117.68,93033.0,113.4097,114.8875,112.724,113.6609,93033.0
2024-07-29 09:40:00,117.44,118.47,117.24,117.56,36972.0,113.4291,114.4239,113.2359,113.545,36972.0
2024-07-29 09:50:00,117.62,117.62,117.06,117.34,25667.0,113.6029,113.6029,113.062,113.3325,25667.0
2024-07-29 10:00:00,117.34,117.7,116.95,117.07,19354.0,113.3325,113.6802,112.9558,113.0717,19354.0
2024-07-29 10:10:00,116.89,117.57,116.53,117.5,22945.0,112.8978,113.5546,112.5501,113.487,22945.0
2024-07-29 10:20:00,117.47,117.66,117.0,117.16,18852.0,113.458,113.6415,113.0041,113.1586,18852.0
2024-07-29 10:30:00,117.07,117.26,116.84,117.12,17535.0,113.0717,113.2552,112.8496,113.12,17535.0
2024-07-29 10:40:00,117.13,117.8,117.13,117.53,13427.0,113.1297,113.7768,113.1297,113.516,13427.0
2024-07-29 10:50:00,117.55,117.92,117.5,117.81,27301.0,113.5353,113.8927,113.487,113.7864,27301.0
2024-07-29 11:00:00,117.75,117.87,117.43,117.44,26298.0,113.7285,113.8444,113.4194,113.4291,26298.0
2024-07-29 11:10:00,117.49,117.55,116.68,116.69,12615.0,113.4774,113.5353,112.695,112.7047,12615.0
2024-07-29 11:20:00,116.72,117.3,116.72,117.09,18846.0,112.7337,113.2938,112.7337,113.091,18846.0
2024-07-29 11:30:00,117.07,117.11,116.58,116.88,20085.0,113.0717,113.1103,112.5984,112.8882,20085.0
2024-07-29 11:40:00,116.89,117.25,116.84,117.2,19222.0,112.8978,113.2456,112.8496,113.1973,19222.0
2024-07-29 11:50:00,117.25,117.59,117.25,117.5,18528.0,113.2456,113.5739,113.2456,113.487,18528.0
2024-07-29 12:00:00,117.56,117.79,117.49,117.65,11950.0,113.545,113.7671,113.4774,113.6319,11950.0
2024-07-29 12:10:00,117.62,117.7,117.54,117.64,27671.0,113.6029,113.6802,113.5256,113.6222,27671.0
2024-07-29 12:20:00,117.66,117.69,117.42,117.43,14156.0,113.6415,113.6705,113.4097,113.4194,14156.0
2024-07-29 12:30:00,117.42,117.55,117.24,117.32,15473.0,113.4097,113.5353,113.2359,113.3132,15473.0
2024-07-29 12:40:00,117.38,117.59,117.32,117.54,16786.0,113.3711,113.5739,113.3132,113.5256,16786.0
2024-07-29 12:50:00,117.53,117.56,117.31,117.31,11777.0,113.516,113.545,113.3035,113.3035,11777.0
2024-07-29 13:00:00,117.27,117.69,117.27,117.67,15707.0,113.2649,113.6705,113.2649,113.6512,15707.0
2024-07-29 13:10:00,117.67,117.99,117.56,117.86,12447.0,113.6512,113.9603,113.545,113.8347,12447.0
2024-07-29 13:20:00,117.88,117.92,117.34,117.34,13955.0,113.854,113.8927,113.3325,113.3325,13955.0
2024-07-29 13:30:00,117.26,117.59,117.2,117.54,18659.0,113.2552,113.5739,113.1973,113.5256,18659.0
2024-07-29 13:40:00,117.6,117.65,117.34,117.36,8692.0,113.5836,113.6319,113.3325,113.3518,8692.0
2024-07-29 13:50:00,117.32,117.33,117.18,117.27,6600.0,113.3132,113.3228,113.1779,113.2649,6600.0
2024-07-29 14:00:00,117.22,117.24,116.97,117.09,9475.0,113.2166,113.2359,112.9751,113.091,9475.0
2024-07-29 14:10:00,117.09,117.13,116.86,116.96,5668.0,113.091,113.1297,112.8689,112.9655,5668.0
2024-07-29 14:20:00,116.97,117.18,116.94,117.06,12469.0,112.9751,113.1779,112.9461,113.062,12469.0
2024-07-29 14:30:00,117.03,117.33,116.97,117.11,17349.0,113.0331,113.3228,112.9751,113.1103,17349.0
2024-07-29 14:40:00,117.08,117.26,117.04,117.09,16735.0,113.0814,113.2552,113.0427,113.091,16735.0
2024-07-29 14:50:00,117.06,117.41,117.06,117.28,16148.0,113.062,113.4001,113.062,113.2745,16148.0
2024-07-29 15:00:00,117.23,117.51,117.01,117.37,15026.0,113.2262,113.4967,113.0137,113.3615,15026.0
2024-07-29 15:10:00,117.39,117.48,117.2,117.23,43313.0,113.3808,113.4677,113.1973,113.2262,43313.0
2024-07-29 15:20:00,117.25,117.48,117.1,117.39,45470.0,113.2456,113.4677,113.1007,113.3808,45470.0
2024-07-29 15:30:00,117.46,117.64,117.2,117.56,32302.0,113.4484,113.6222,113.1973,113.545,32302.0
2024-07-29 15:40:00,117.56,117.74,117.39,117.45,42293.0,113.545,113.7188,113.3808,113.4387,42293.0
2024-07-29 15:50:00,117.41,117.91,117.28,117.39,263170.0,113.4001,113.883,113.2745,113.3808,263170.0
2024-07-30 09:30:00,117.53,118.28,117.25,117.64,49422.0,113.516,114.2404,113.2456,113.6222,49422.0
2024-07-30 09:40:00,117.66,118.01,117.12,117.92,35631.0,113.6415,113.9796,113.12,113.8927,35631.0
2024-07-30 09:50:00,117.88,118.16,117.58,118.11,46728.0,113.854,114.1245,113.5643,114.0762,46728.0
2024-07-30 10:00:00,118.0,118.72,117.84,118.69,90624.0,113.9699,114.6653,113.8154,114.6364,90624.0
2024-07-30 10:10:00,118.69,119.21,118.28,118.59,125968.0,114.6364,115.1386,114.2404,114.5398,125968.0
2024-07-30 10:20:00,118.59,118.69,118.08,118.27,85987.0,114.5398,114.6364,114.0472,114.2307,85987.0
2024-07-30 10:30:00,118.28,118.75,118.03,118.7,54786.0,114.2404,114.6943,113.9989,114.646,54786.0
2024-07-30 10:40:00,118.72,118.92,118.46,118.66,42806.0,114.6653,114.8585,114.4142,114.6074,42806.0
2024-07-30 10:50:00,118.71,118.9,118.47,118.48,43208.0,114.6557,114.8392,114.4239,114.4335,43208.0
2024-07-30 11:00:00,118.51,118.53,117.85,118.16,62057.0,114.4625,114.4818,113.8251,114.1245,62057.0
2024-07-30 11:10:00,118.12,119.04,118.08,119.04,55875.0,114.0858,114.9744,114.0472,114.9744,55875.0
2024-07-30 11:20:00,119.04,119.13,118.58,118.7,100237.0,114.9744,115.0613,114.5301,114.646,100237.0
2024-07-30 11:30:00,118.67,118.85,118.4,118.4,76700.0,114.6171,114.7909,114.3563,114.3563,76700.0
2024-07-30 11:40:00,118.41,118.46,118.02,118.23,61568.0,114.3659,114.4142,113.9893,114.1921,61568.0
2024-07-30 11:50:00,118.24,118.51,118.03,118.46,36947.0,114.2017,114.4625,113.9989,114.4142,36947.0
2024-07-30 12:00:00,118.41,118.9,118.24,118.82,57525.0,114.3659,114.8392,114.2017,114.7619,57525.0
2024-07-30 12:10:00,118.79,119.09,118.6,119.06,35890.0,114.733,115.0227,114.5494,114.9937,35890.0
2024-07-30 12:20:00,119.04,119.12,118.44,118.84,79749.0,114.9744,115.0517,114.3949,114.7812,79749.0
2024-07-30 12:30:00,118.84,119.23,118.74,119.23,36816.0,114.7812,115.1579,114.6847,115.1579,36816.0
2024-07-30 12:40:00,119.23,119.28,118.86,118.96,33378.0,115.1579,115.2062,114.8006,114.8972,33378.0
2024-07-30 12:50:00,118.9,118.9,117.79,117.88,51811.0,114.8392,114.8392,113.7671,113.854,51811.0
2024-07-30 13:00:00,117.95,118.27,117.67,118.22,40787.0,113.9216,114.2307,113.6512,114.1824,40787.0
2024-07-30 13:10:00,118.31,118.79,118.26,118.79,43283.0,114.2694,114.733,114.2211,114.733,43283.0
2024-07-30 13:20:00,118.77,119.17,118.64,118.78,37405.0,114.7136,115.1,114.5881,114.7233,37405.0
2024-07-30 13:30:00,118.78,119.5,118.61,119.34,43651.0,114.7233,115.4187,114.5591,115.2642,43651.0
2024-07-30 13:40:00,119.33,119.64,119.18,119.5,30214.0,115.2545,115.5539,115.1096,115.4187,30214.0
2024-07-30 13:50:00,119.52,119.52,119.02,119.06,31667.0,115.438,115.438,114.9551,114.9937,31667.0
2024-07-30 14:00:00,119.09,119.34,119.03,119.13,28801.0,115.0227,115.2642,114.9648,115.0613,28801.0
2024-07-30 14:10:00,119.18,119.56,119.1,119.51,25300.0,115.1096,115.4767,115.0324,115.4284,25300.0
2024-07-30 14:20:00,119.48,119.7,119.13,119.52,45362.0,115.3994,115.6119,115.0613,115.438,45362.0
2024-07-30 14:30:00,119.52,119.97,119.33,119.97,48345.0,115.438,115.8727,115.2545,115.8727,48345.0
2024-07-30 14:40:00,119.89,120.07,119.21,119.32,61622.0,115.7954,115.9692,115.1386,115.2449,61622.0
2024-07-30 14:50:00,119.33,119.62,119.17,119.36,36351.0,115.2545,115.5346,115.1,115.2835,36351.0
2024-07-30 15:00:00,119.31,119.31,118.98,119.03,29037.0,115.2352,115.2352,114.9165,114.9648,29037.0
2024-07-30 15:10:00,118.99,119.03,118.65,118.73,41958.0,114.9261,114.9648,114.5977,114.675,41958.0
2024-07-30 15:20:00,118.78,118.84,118.36,118.41,45213.0,114.7233,114.7812,114.3176,114.3659,45213.0
2024-07-30 15:30:00,118.43,118.56,117.69,117.71,61524.0,114.3853,114.5108,113.6705,113.6898,61524.0
2024-07-30 15:40:00,117.76,118.79,117.4,118.67,102001.0,113.7381,114.733,113.3904,114.6171,102001.0
2024-07-30 15:50:00,118.67,118.88,117.52,117.79,395156.0,114.6171,114.8199,113.5063,113.7671,395156.0
2024-07-31 09:30:00,111.95,113.13,108.29,109.08,332192.0,108.1266,109.2663,104.5916,105.3546,332192.0
2024-07-31 09:40:00,109.06,110.6,108.51,109.2,176317.0,105.3353,106.8227,104.8041,105.4705,176317.0
2024-07-31 09:50:00,109.23,109.25,107.7,108.83,139018.0,105.4995,105.5188,104.0217,105.1131,139018.0
2024-07-31 10:00:00,108.83,110.14,108.27,110.11,299755.0,105.1131,106.3784,104.5722,106.3494,299755.0
2024-07-31 10:10:00,110.03,110.23,108.0,108.63,107470.0,106.2721,106.4653,104.3115,104.92,107470.0
2024-07-31 10:20:00,108.52,109.11,107.53,108.99,138858.0,104.8137,105.3836,103.8575,105.2677,138858.0
2024-07-31 10:30:00,108.99,109.71,108.85,109.54,85278.0,105.2677,105.9631,105.1324,105.7989,85278.0
2024-07-31 10:40:00,109.5,109.51,108.5,108.83,73442.0,105.7602,105.7699,104.7944,105.1131,73442.0
2024-07-31 10:50:00,108.73,109.34,108.58,109.13,81372.0,105.0165,105.6057,104.8717,105.4029,81372.0
2024-07-31 11:00:00,109.05,109.76,109.04,109.4,62866.0,105.3256,106.0114,105.3159,105.6637,62866.0
2024-07-31 11:10:00,109.32,109.56,109.05,109.13,47745.0,105.5864,105.8182,105.3256,105.4029,47745.0
2024-07-31 11:20:00,109.2,109.6,108.95,109.0,63472.0,105.4705,105.8568,105.229,105.2773,63472.0
2024-07-31 11:30:00,108.98,109.69,108.98,109.69,58436.0,105.258,105.9437,105.258,105.9437,58436.0
2024-07-31 11:40:00,109.62,110.28,109.55,110.25,133253.0,105.8761,106.5136,105.8085,106.4846,133253.0
2024-07-31 11:50:00,110.28,110.31,109.52,110.06,42814.0,106.5136,106.5426,105.7796,106.3011,42814.0
2024-07-31 12:00:00,110.19,110.41,109.93,110.2,43577.0,106.4267,106.6392,106.1756,106.4363,43577.0
2024-07-31 12:10:00,110.23,110.58,110.08,110.42,86299.0,106.4653,106.8034,106.3204,106.6488,86299.0
2024-07-31 12:20:00,110.43,110.84,110.38,110.75,30661.0,106.6585,107.0545,106.6102,106.9675,30661.0
2024-07-31 12:30:00,110.82,111.68,110.66,111.52,44994.0,107.0352,107.8658,106.8806,107.7112,44994.0
2024-07-31 12:40:00,111.57,111.87,111.47,111.69,32224.0,107.7595,108.0493,107.663,107.8754,32224.0
2024-07-31 12:50:00,111.65,111.88,111.08,111.73,36405.0,107.8368,108.059,107.2863,107.9141,36405.0
2024-07-31 13:00:00,111.78,112.04,111.67,111.67,28227.0,107.9624,108.2135,107.8561,107.8561,28227.0
2024-07-31 13:10:00,111.69,112.13,111.67,111.74,26916.0,107.8754,108.3004,107.8561,107.9237,26916.0
2024-07-31 13:20:00,111.76,111.79,111.13,111.31,25339.0,107.9431,107.972,107.3346,107.5084,25339.0
2024-07-31 13:30:00,111.29,111.29,110.81,110.81,20345.0,107.4891,107.4891,107.0255,107.0255,20345.0
2024-07-31 13:40:00,110.87,111.53,110.79,111.43,36301.0,107.0834,107.7209,107.0062,107.6243,36301.0
2024-07-31 13:50:00,111.49,111.81,111.39,111.41,39629.0,107.6823,107.9913,107.5857,107.605,39629.0
2024-07-31 14:00:00,111.53,112.87,111.35,112.74,33683.0,107.7209,109.0151,107.5471,108.8896,33683.0
2024-07-31 14:10:00,112.7,113.56,112.69,113.25,39918.0,108.8509,109.6816,108.8413,109.3822,39918.0
2024-07-31 14:20:00,113.25,113.45,112.91,113.15,49201.0,109.3822,109.5753,109.0538,109.2856,49201.0
2024-07-31 14:30:00,113.16,113.45,112.76,113.28,55059.0,109.2952,109.5753,108.9089,109.4111,55059.0
2024-07-31 14:40:00,113.29,113.9,113.24,113.9,45353.0,109.4208,110.01,109.3725,110.01,45353.0
2024-07-31 14:50:00,113.92,114.16,113.58,113.77,52994.0,110.0293,110.2611,109.7009,109.8844,52994.0
2024-07-31 15:00:00,113.78,113.82,112.57,112.9,98703.0,109.8941,109.9327,108.7254,109.0441,98703.0
2024-07-31 15:10:00,112.9,113.56,112.86,112.88,87200.0,109.0441,109.6816,109.0055,109.0248,87200.0
2024-07-31 15:20:00,112.92,113.46,112.81,112.9,67816.0,109.0634,109.585,108.9572,109.0441,67816.0
2024-07-31 15:30:00,112.95,113.08,112.51,112.71,170564.0,109.0924,109.218,108.6674,108.8606,170564.0
2024-07-31 15:40:00,112.67,113.3,112.65,112.93,164045.0,108.822,109.4305,108.8027,109.0731,164045.0
2024-07-31 15:50:00,112.9,113.82,112.09,113.66,625179.0,109.0441,109.9327,108.2618,109.7782,625179.0
2024-08-01 09:30:00,112.41,113.5,111.83,112.4,52088.0,108.5709,109.6236,108.0107,108.5612,52088.0
2024-08-01 09:40:00,112.21,112.64,111.68,111.9,20040.0,108.3777,108.793,107.8658,108.0783,20040.0
2024-08-01 09:50:00,111.8,111.88,111.48,111.79,17939.0,107.9817,108.059,107.6726,107.972,17939.0
2024-08-01 10:00:00,111.64,112.71,111.17,111.21,49093.0,107.8272,108.8606,107.3732,107.4118,49093.0
2024-08-01 10:10:00,111.26,111.4,111.04,111.3,59540.0,107.4601,107.5953,107.2476,107.4988,59540.0
2024-08-01 10:20:00,111.27,111.7,110.89,111.01,28102.0,107.4698,107.8851,107.1028,107.2187,28102.0
2024-08-01 10:30:00,110.89,111.17,110.48,110.69,25204.0,107.1028,107.3732,106.7068,106.9096,25204.0
2024-08-01 10:40:00,110.67,110.76,110.2,110.39,32971.0,106.8903,106.9772,106.4363,106.6198,32971.0
2024-08-01 10:50:00,110.41,110.88,110.34,110.68,34493.0,106.6392,107.0931,106.5716,106.8999,34493.0
2024-08-01 11:00:00,110.75,110.92,110.16,110.21,38645.0,106.9675,107.1317,106.3977,106.446,38645.0
2024-08-01 11:10:00,110.19,110.51,109.92,110.42,68743.0,106.4267,106.7357,106.1659,106.6488,68743.0
2024-08-01 11:20:00,110.42,110.59,110.05,110.39,26155.0,106.6488,106.813,106.2915,106.6198,26155.0
2024-08-01 11:30:00,110.41,110.51,109.96,110.05,12989.0,106.6392,106.7357,106.2045,106.2915,12989.0
2024-08-01 11:40:00,110.03,110.07,109.41,109.46,35054.0,106.2721,106.3108,105.6733,105.7216,35054.0
2024-08-01 11:50:00,109.51,110.01,109.4,109.57,25533.0,105.7699,106.2528,105.6637,105.8278,25533.0
2024-08-01 12:00:00,109.51,109.95,109.47,109.69,20689.0,105.7699,106.1949,105.7313,105.9437,20689.0
2024-08-01 12:10:00,109.78,110.1,109.39,110.04,18954.0,106.0307,106.3397,105.654,106.2818,18954.0
2024-08-01 12:20:00,110.12,110.51,110.02,110.44,19068.0,106.3591,106.7357,106.2625,106.6681,19068.0
2024-08-01 12:30:00,110.45,110.79,110.43,110.48,53127.0,106.6778,107.0062,106.6585,106.7068,53127.0
2024-08-01 12:40:00,110.47,110.65,109.94,110.05,22307.0,106.6971,106.871,106.1852,106.2915,22307.0
2024-08-01 12:50:00,109.99,110.11,109.83,109.93,12105.0,106.2335,106.3494,106.079,106.1756,12105.0
2024-08-01 13:00:00,109.87,110.01,109.21,109.29,16141.0,106.1176,106.2528,105.4801,105.5574,16141.0
2024-08-01 13:10:00,109.26,109.26,108.7,108.91,22615.0,105.5284,105.5284,104.9876,105.1904,22615.0
2024-08-01 13:20:00,108.91,108.98,108.51,108.76,14149.0,105.1904,105.258,104.8041,105.0455,14149.0
2024-08-01 13:30:00,108.7,108.77,108.09,108.09,55199.0,104.9876,105.0552,104.3984,104.3984,55199.0
2024-08-01 13:40:00,108.15,108.26,107.69,107.78,36251.0,104.4563,104.5626,104.0121,104.099,36251.0
2024-08-01 13:50:00,107.84,108.65,107.69,108.57,37607.0,104.1569,104.9393,104.0121,104.862,37607.0
2024-08-01 14:00:00,108.57,108.74,108.29,108.35,16267.0,104.862,105.0262,104.5916,104.6495,16267.0
2024-08-01 14:10:00,108.29,108.48,107.87,107.96,18518.0,104.5916,104.7751,104.1859,104.2728,18518.0
2024-08-01 14:20:00,107.96,108.17,107.51,107.51,30269.0,104.2728,104.4757,103.8382,103.8382,30269.0
2024-08-01 14:30:00,107.52,107.61,106.94,107.01,38612.0,103.8479,103.9348,103.2877,103.3553,38612.0
2024-08-01 14:40:00,107.01,107.08,106.31,106.56,48948.0,103.3553,103.4229,102.6792,102.9206,48948.0
2024-08-01 14:50:00,106.6,106.83,106.39,106.68,27321.0,102.9593,103.1814,102.7565,103.0366,27321.0
2024-08-01 15:00:00,106.6,107.21,106.55,107.21,25319.0,102.9593,103.5484,102.911,103.5484,25319.0
2024-08-01 15:10:00,107.27,107.7,107.0,107.36,34524.0,103.6064,104.0217,103.3456,103.6933,34524.0
2024-08-01 15:20:00,107.37,107.73,107.16,107.73,38224.0,103.703,104.0507,103.5002,104.0507,38224.0
2024-08-01 15:30:00,107.7,108.08,107.45,107.52,51959.0,104.0217,104.3887,103.7803,103.8479,51959.0
2024-08-01 15:40:00,107.52,108.2,107.3,108.19,81217.0,103.8479,104.5046,103.6354,104.495,81217.0
2024-08-01 15:50:00,108.15,108.44,107.25,108.02,513861.0,104.4563,104.7364,103.5871,104.3308,513861.0
2024-08-02 09:30:00,106.52,106.98,104.61,105.5,63025.0,102.882,103.3263,101.0372,101.8969,63025.0
2024-08-02 09:40:00,105.68,106.97,105.68,106.54,42844.0,102.0707,103.3166,102.0707,102.9013,42844.0
2024-08-02 09:50:00,106.44,106.9,106.1,106.17,34980.0,102.8047,103.249,102.4764,102.544,34980.0
2024-08-02 10:00:00,106.1,106.89,105.57,105.87,52843.0,102.4764,103.2394,101.9645,102.2542,52843.0
2024-08-02 10:10:00,105.77,106.1,105.0,105.38,37244.0,102.1576,102.4764,101.4139,101.7809,37244.0
2024-08-02 10:20:00,105.46,105.52,104.87,105.19,20653.0,101.8582,101.9162,101.2884,101.5974,20653.0
2024-08-02 10:30:00,105.17,105.63,104.56,104.6,20428.0,101.5781,102.0224,100.989,101.0276,20428.0
2024-08-02 10:40:00,104.62,105.51,104.59,105.51,15189.0,101.0469,101.9065,101.0179,101.9065,15189.0
2024-08-02 10:50:00,105.52,105.69,104.46,104.55,20629.0,101.9162,102.0804,100.8924,100.9793,20629.0
2024-08-02 11:00:00,104.58,104.58,104.32,104.5,11959.0,101.0083,101.0083,100.7572,100.931,11959.0
2024-08-02 11:10:00,104.5,105.05,104.5,104.84,10360.0,100.931,101.4622,100.931,101.2594,10360.0
2024-08-02 11:20:00,104.87,105.15,104.5,104.93,12582.0,101.2884,101.5588,100.931,101.3463,12582.0
2024-08-02 11:30:00,105.04,106.62,105.04,106.14,16407.0,101.4526,102.9786,101.4526,102.515,16407.0
2024-08-02 11:40:00,106.43,106.67,106.02,106.2,36107.0,102.7951,103.0269,102.3991,102.5729,36107.0
2024-08-02 11:50:00,106.2,106.2,105.53,105.62,18273.0,102.5729,102.5729,101.9258,102.0128,18273.0
2024-08-02 12:00:00,105.61,106.08,105.43,105.7,10704.0,102.0031,102.457,101.8292,102.09,10704.0
2024-08-02 12:10:00,105.6,105.6,105.01,105.16,11556.0,101.9934,101.9934,101.4236,101.5685,11556.0
2024-08-02 12:20:00,105.22,105.61,105.13,105.26,14709.0,101.6264,102.0031,101.5395,101.665,14709.0
2024-08-02 12:30:00,105.19,105.46,105.04,105.37,12215.0,101.5974,101.8582,101.4526,101.7713,12215.0
2024-08-02 12:40:00,105.42,105.67,104.89,104.97,12789.0,101.8196,102.061,101.3077,101.385,12789.0
2024-08-02 12:50:00,104.94,104.94,104.36,104.44,10263.0,101.356,101.356,100.7958,100.8731,10263.0
2024-08-02 13:00:00,104.41,104.86,104.26,104.79,15230.0,100.8441,101.2787,100.6992,101.2111,15230.0
2024-08-02 13:10:00,104.71,104.83,104.45,104.55,12120.0,101.1338,101.2497,100.8827,100.9793,12120.0
2024-08-02 13:20:00,104.54,104.99,104.37,104.67,12916.0,100.9696,101.4043,100.8054,101.0952,12916.0
2024-08-02 13:30:00,104.66,104.86,104.53,104.66,32184.0,101.0855,101.2787,100.96,101.0855,32184.0
2024-08-02 13:40:00,104.66,104.86,104.53,104.58,28999.0,101.0855,101.2787,100.96,101.0083,28999.0
2024-08-02 13:50:00,104.62,104.89,104.48,104.66,15367.0,101.0469,101.3077,100.9117,101.0855,15367.0
2024-08-02 14:00:00,104.64,104.9,104.54,104.69,14817.0,101.0662,101.3173,100.9696,101.1145,14817.0
2024-08-02 14:10:00,104.59,104.84,104.58,104.76,16097.0,101.0179,101.2594,101.0083,101.1821,16097.0
2024-08-02 14:20:00,104.71,105.13,104.68,105.13,25569.0,101.1338,101.5395,101.1049,101.5395,25569.0
2024-08-02 14:30:00,105.18,105.34,104.6,104.69,15099.0,101.5878,101.7423,101.0276,101.1145,15099.0
2024-08-02 14:40:00,104.74,104.92,104.5,104.83,25404.0,101.1628,101.3367,100.931,101.2497,25404.0
2024-08-02 14:50:00,104.88,105.23,104.82,105.02,17512.0,101.298,101.6361,101.2401,101.4332,17512.0
2024-08-02 15:00:00,105.04,105.27,104.85,105.22,23883.0,101.4526,101.6747,101.2691,101.6264,23883.0
2024-08-02 15:10:00,105.17,105.3,104.87,105.2,22845.0,101.5781,101.7037,101.2884,101.6071,22845.0
2024-08-02 15:20:00,105.16,105.49,105.07,105.31,32163.0,101.5685,101.8872,101.4815,101.7133,32163.0
2024-08-02 15:30:00,105.34,105.42,104.88,104.89,49590.0,101.7423,101.8196,101.298,101.3077,49590.0
2024-08-02 15:40:00,104.85,105.35,104.85,105.07,51996.0,101.2691,101.752,101.2691,101.4815,51996.0
2024-08-02 15:50:00,105.04,105.04,104.4,104.72,405426.0,101.4526,101.4526,100.8344,101.1435,405426.0
2024-08-05 09:30:00,100.59,103.2,99.74,102.86,98685.0,97.1545,99.6754,96.3336,99.347,98685.0
2024-08-05 09:40:00,102.8,103.24,101.38,102.69,52792.0,99.2891,99.714,97.9176,99.1828,52792.0
2024-08-05 09:50:00,102.63,102.88,101.5,101.79,23465.0,99.1249,99.3663,98.0335,98.3136,23465.0
2024-08-05 10:00:00,101.58,104.25,101.25,101.43,31039.0,98.1107,100.6895,97.792,97.9659,31039.0
2024-08-05 10:10:00,101.16,102.0,100.85,101.92,35724.0,97.7051,98.5164,97.4057,98.4391,35724.0
2024-08-05 10:20:00,101.79,102.21,100.78,100.78,19134.0,98.3136,98.7192,97.3381,97.3381,19134.0
2024-08-05 10:30:00,100.97,102.14,100.95,101.99,14698.0,97.5216,98.6516,97.5022,98.5067,14698.0
2024-08-05 10:40:00,101.94,101.97,101.15,101.32,20407.0,98.4584,98.4874,97.6954,97.8596,20407.0
2024-08-05 10:50:00,101.39,102.09,100.85,100.85,13233.0,97.9272,98.6033,97.4057,97.4057,13233.0
2024-08-05 11:00:00,100.9,101.62,100.54,101.55,16399.0,97.454,98.1494,97.1063,98.0818,16399.0
2024-08-05 11:10:00,101.51,101.97,101.07,101.27,18711.0,98.0431,98.4874,97.6181,97.8113,18711.0
2024-08-05 11:20:00,101.38,101.58,100.84,100.98,17830.0,97.9176,98.1107,97.396,97.5312,17830.0
2024-08-05 11:30:00,100.86,101.91,100.75,101.67,16951.0,97.4153,98.4295,97.3091,98.1977,16951.0
2024-08-05 11:40:00,101.6,101.79,101.23,101.57,62273.0,98.13,98.3136,97.7727,98.1011,62273.0
2024-08-05 11:50:00,101.53,101.74,101.39,101.74,9550.0,98.0624,98.2653,97.9272,98.2653,9550.0
2024-08-05 12:00:00,101.86,102.2,101.57,101.7,12773.0,98.3812,98.7096,98.1011,98.2266,12773.0
2024-08-05 12:10:00,101.69,102.21,101.67,102.17,12976.0,98.217,98.7192,98.1977,98.6806,12976.0
2024-08-05 12:20:00,102.17,102.77,101.88,102.63,14191.0,98.6806,99.2601,98.4005,99.1249,14191.0
2024-08-05 12:30:00,102.66,102.66,101.55,101.6,15315.0,99.1538,99.1538,98.0818,98.13,15315.0
2024-08-05 12:40:00,101.65,101.94,101.11,101.17,14168.0,98.1783,98.4584,97.6568,97.7147,14168.0
2024-08-05 12:50:00,101.11,101.19,100.68,100.95,18864.0,97.6568,97.7341,97.2415,97.5022,18864.0
2024-08-05 13:00:00,101.03,101.16,100.52,100.65,15777.0,97.5795,97.7051,97.0869,97.2125,15777.0
2024-08-05 13:10:00,100.71,100.85,100.37,100.62,17155.0,97.2704,97.4057,96.9421,97.1835,17155.0
2024-08-05 13:20:00,100.65,100.9,100.54,100.65,15661.0,97.2125,97.454,97.1063,97.2125,15661.0
2024-08-05 13:30:00,100.68,100.95,100.67,100.88,17331.0,97.2415,97.5022,97.2318,97.4346,17331.0
2024-08-05 13:40:00,100.85,101.16,100.6,100.6,11538.0,97.4057,97.7051,97.1642,97.1642,11538.0
2024-08-05 13:50:00,100.51,100.65,100.22,100.3,17530.0,97.0773,97.2125,96.7972,96.8744,17530.0
2024-08-05 14:00:00,100.24,100.24,99.67,99.78,23382.0,96.8165,96.8165,96.266,96.3722,23382.0
2024-08-05 14:10:00,99.68,99.96,99.48,99.77,19333.0,96.2756,96.5461,96.0825,96.3625,19333.0
2024-08-05 14:20:00,99.83,100.11,99.69,100.11,13785.0,96.4205,96.6909,96.2853,96.6909,13785.0
2024-08-05 14:30:00,99.98,100.22,99.78,99.84,15324.0,96.5654,96.7972,96.3722,96.4302,15324.0
2024-08-05 14:40:00,99.81,99.92,98.93,99.08,24831.0,96.4012,96.5074,95.5512,95.6961,24831.0
2024-08-05 14:50:00,99.13,99.36,98.74,98.84,25497.0,95.7444,95.9666,95.3677,95.4643,25497.0
2024-08-05 15:00:00,98.95,99.5,98.71,98.74,33430.0,95.5706,96.1018,95.3388,95.3677,33430.0
2024-08-05 15:10:00,98.69,99.0,98.51,98.65,42352.0,95.3194,95.6188,95.1456,95.2808,42352.0
2024-08-05 15:20:00,98.62,99.11,98.61,99.06,31081.0,95.2518,95.7251,95.2422,95.6768,31081.0
2024-08-05 15:30:00,99.06,99.5,98.84,99.35,44362.0,95.6768,96.1018,95.4643,95.9569,44362.0
2024-08-05 15:40:00,99.34,99.4,98.49,98.67,61715.0,95.9472,96.0052,95.1263,95.3001,61715.0
2024-08-05 15:50:00,98.72,99.74,98.59,99.7,308588.0,95.3484,96.3336,95.2228,96.2949,308588.0
2024-08-06 09:30:00,100.42,100.63,99.44,99.64,36853.0,96.9903,97.1932,96.0438,96.237,36853.0
2024-08-06 09:40:00,99.86,100.08,98.84,99.43,21054.0,96.4495,96.662,95.4643,96.0342,21054.0
2024-08-06 09:50:00,99.28,99.77,98.73,99.66,28951.0,95.8893,96.3625,95.3581,96.2563,28951.0
2024-08-06 10:00:00,99.69,100.26,99.4,100.11,28413.0,96.2853,96.8358,96.0052,96.6909,28413.0
2024-08-06 10:10:00,100.08,100.28,99.45,99.94,33763.0,96.662,96.8551,96.0535,96.5267,33763.0
2024-08-06 10:20:00,99.89,100.13,99.71,99.84,16944.0,96.4784,96.7103,96.3046,96.4302,16944.0
2024-08-06 10:30:00,99.91,100.3,99.45,100.08,22896.0,96.4978,96.8744,96.0535,96.662,22896.0
2024-08-06 10:40:00,100.23,101.0,100.01,101.0,36765.0,96.8068,97.5505,96.5944,97.5505,36765.0
2024-08-06 10:50:00,100.85,100.92,100.04,100.22,39460.0,97.4057,97.4733,96.6233,96.7972,39460.0
2024-08-06 11:00:00,100.31,100.6,100.15,100.55,11968.0,96.8841,97.1642,96.7296,97.1159,11968.0
2024-08-06 11:10:00,100.66,100.66,100.04,100.12,15579.0,97.2222,97.2222,96.6233,96.7006,15579.0
2024-08-06 11:20:00,100.11,100.46,99.97,100.06,13261.0,96.6909,97.029,96.5557,96.6426,13261.0
2024-08-06 11:30:00,100.15,100.63,100.07,100.25,13645.0,96.7296,97.1932,96.6523,96.8262,13645.0
2024-08-06 11:40:00,100.18,100.35,100.0,100.35,8865.0,96.7585,96.9227,96.5847,96.9227,8865.0
2024-08-06 11:50:00,100.38,100.5,100.12,100.22,8398.0,96.9517,97.0676,96.7006,96.7972,8398.0
2024-08-06 12:00:00,100.31,100.67,100.31,100.57,11945.0,96.8841,97.2318,96.8841,97.1352,11945.0
2024-08-06 12:10:00,100.56,100.81,100.52,100.81,8972.0,97.1256,97.367,97.0869,97.367,8972.0
2024-08-06 12:20:00,100.78,100.85,100.44,100.69,5732.0,97.3381,97.4057,97.0097,97.2511,5732.0
2024-08-06 12:30:00,100.75,100.75,100.49,100.65,11050.0,97.3091,97.3091,97.058,97.2125,11050.0
2024-08-06 12:40:00,100.69,100.85,100.66,100.82,28625.0,97.2511,97.4057,97.2222,97.3767,28625.0
2024-08-06 12:50:00,100.81,101.77,100.81,101.63,10013.0,97.367,98.2942,97.367,98.159,10013.0
2024-08-06 13:00:00,101.63,102.07,101.59,101.89,12734.0,98.159,98.584,98.1204,98.4101,12734.0
2024-08-06 13:10:00,101.82,101.91,101.45,101.45,10510.0,98.3425,98.4295,97.9852,97.9852,10510.0
2024-08-06 13:20:00,101.46,101.97,101.45,101.83,16323.0,97.9948,98.4874,97.9852,98.3522,16323.0
2024-08-06 13:30:00,101.84,101.9,101.47,101.65,13998.0,98.3619,98.4198,98.0045,98.1783,13998.0
2024-08-06 13:40:00,101.68,101.68,101.35,101.49,13182.0,98.2073,98.2073,97.8886,98.0238,13182.0
2024-08-06 13:50:00,101.43,101.55,101.29,101.29,10994.0,97.9659,98.0818,97.8306,97.8306,10994.0
2024-08-06 14:00:00,101.24,101.28,100.83,100.9,32666.0,97.7823,97.821,97.3863,97.454,32666.0
2024-08-06 14:10:00,100.91,101.27,100.77,101.27,16458.0,97.4636,97.8113,97.3284,97.8113,16458.0
2024-08-06 14:20:00,101.2,101.79,101.17,101.7,13836.0,97.7437,98.3136,97.7147,98.2266,13836.0
2024-08-06 14:30:00,101.77,101.98,101.58,101.78,21190.0,98.2942,98.4971,98.1107,98.3039,21190.0
2024-08-06 14:40:00,101.78,101.92,101.67,101.67,26626.0,98.3039,98.4391,98.1977,98.1977,26626.0
2024-08-06 14:50:00,101.73,101.89,101.25,101.25,36306.0,98.2556,98.4101,97.792,97.792,36306.0
2024-08-06 15:00:00,101.2,101.2,99.72,100.03,36564.0,97.7437,97.7437,96.3143,96.6137,36564.0
2024-08-06 15:10:00,99.99,100.41,99.94,100.08,17798.0,96.575,96.9807,96.5267,96.662,17798.0
2024-08-06 15:20:00,100.14,100.7,100.04,100.26,25149.0,96.7199,97.2608,96.6233,96.8358,25149.0
2024-08-06 15:30:00,100.25,100.71,100.07,100.55,39617.0,96.8262,97.2704,96.6523,97.1159,39617.0
2024-08-06 15:40:00,100.55,100.57,99.73,99.8,39109.0,97.1159,97.1352,96.3239,96.3915,39109.0
2024-08-06 15:50:00,99.73,100.05,99.1,99.19,166787.0,96.3239,96.633,95.7154,95.8024,166787.0
2024-08-07 09:30:00,101.78,101.99,101.05,101.05,31866.0,98.3039,98.5067,97.5988,97.5988,31866.0
2024-08-07 09:40:00,100.97,101.72,100.73,101.66,34293.0,97.5216,98.2459,97.2898,98.188,34293.0
2024-08-07 09:50:00,101.63,101.64,101.18,101.23,7699.0,98.159,98.1687,97.7244,97.7727,7699.0
2024-08-07 10:00:00,101.5,101.62,101.26,101.41,17277.0,98.0335,98.1494,97.8017,97.9465,17277.0
2024-08-07 10:10:00,101.38,101.86,101.04,101.22,29164.0,97.9176,98.3812,97.5892,97.763,29164.0
2024-08-07 10:20:00,101.13,101.47,100.61,100.7,14032.0,97.6761,98.0045,97.1739,97.2608,14032.0
2024-08-07 10:30:00,100.71,101.12,100.64,101.0,8932.0,97.2704,97.6664,97.2028,97.5505,8932.0
2024-08-07 10:40:00,100.99,101.95,100.83,101.65,16009.0,97.5409,98.4681,97.3863,98.1783,16009.0
2024-08-07 10:50:00,101.65,102.0,101.54,101.86,12784.0,98.1783,98.5164,98.0721,98.3812,12784.0
2024-08-07 11:00:00,101.93,102.44,101.61,102.41,15050.0,98.4488,98.9414,98.1397,98.9124,15050.0
2024-08-07 11:10:00,102.41,102.44,101.72,101.96,21853.0,98.9124,98.9414,98.2459,98.4778,21853.0
2024-08-07 11:20:00,101.92,102.0,101.75,101.8,8899.0,98.4391,98.5164,98.2749,98.3232,8899.0
2024-08-07 11:30:00,101.92,102.14,101.56,101.56,60337.0,98.4391,98.6516,98.0914,98.0914,60337.0
2024-08-07 11:40:00,101.52,101.58,100.58,100.71,27769.0,98.0528,98.1107,97.1449,97.2704,27769.0
2024-08-07 11:50:00,100.71,100.99,100.69,100.88,7451.0,97.2704,97.5409,97.2511,97.4346,7451.0
2024-08-07 12:00:00,100.81,100.81,100.06,100.45,11939.0,97.367,97.367,96.6426,97.0193,11939.0
2024-08-07 12:10:00,100.33,100.45,100.19,100.32,7964.0,96.9034,97.0193,96.7682,96.8938,7964.0
2024-08-07 12:20:00,100.25,100.58,100.19,100.46,10328.0,96.8262,97.1449,96.7682,97.029,10328.0
2024-08-07 12:30:00,100.4,100.48,100.2,100.45,9727.0,96.971,97.0483,96.7779,97.0193,9727.0
2024-08-07 12:40:00,100.39,100.51,99.8,99.93,14045.0,96.9614,97.0773,96.3915,96.5171,14045.0
2024-08-07 12:50:00,99.81,99.81,99.5,99.65,11256.0,96.4012,96.4012,96.1018,96.2466,11256.0
2024-08-07 13:00:00,99.64,99.66,98.89,98.89,9513.0,96.237,96.2563,95.5126,95.5126,9513.0
2024-08-07 13:10:00,99.0,99.0,98.25,98.39,13441.0,95.6188,95.6188,94.8945,95.0297,13441.0
2024-08-07 13:20:00,98.42,98.91,98.38,98.56,10635.0,95.0587,95.5319,95.02,95.1939,10635.0
2024-08-07 13:30:00,98.64,98.88,98.53,98.59,11851.0,95.2711,95.5029,95.1649,95.2228,11851.0
2024-08-07 13:40:00,98.68,98.68,98.11,98.23,15982.0,95.3098,95.3098,94.7592,94.8751,15982.0
2024-08-07 13:50:00,98.22,98.25,97.83,98.06,19245.0,94.8655,94.8945,94.4888,94.711,19245.0
2024-08-07 14:00:00,98.06,98.08,97.2,97.26,24137.0,94.711,94.7303,93.8803,93.9383,24137.0
2024-08-07 14:10:00,97.25,97.29,96.67,96.75,29187.0,93.9286,93.9672,93.3684,93.4457,29187.0
2024-08-07 14:20:00,96.85,97.45,96.84,97.32,19628.0,93.5423,94.1218,93.5326,93.9962,19628.0
2024-08-07 14:30:00,97.28,97.54,97.2,97.49,12366.0,93.9576,94.2087,93.8803,94.1604,12366.0
2024-08-07 14:40:00,97.54,97.67,97.27,97.37,18941.0,94.2087,94.3343,93.9479,94.0445,18941.0
2024-08-07 14:50:00,97.36,97.66,97.36,97.36,12216.0,94.0349,94.3246,94.0349,94.0349,12216.0
2024-08-07 15:00:00,97.36,98.01,97.22,97.57,16928.0,94.0349,94.6627,93.8996,94.2377,16928.0
2024-08-07 15:10:00,97.57,97.67,97.13,97.39,15833.0,94.2377,94.3343,93.8127,94.0638,15833.0
2024-08-07 15:20:00,97.4,97.46,96.77,96.94,85782.0,94.0735,94.1314,93.465,93.6292,85782.0
2024-08-07 15:30:00,96.88,97.18,96.61,96.97,70722.0,93.5713,93.861,93.3105,93.6582,70722.0
2024-08-07 15:40:00,97.02,97.04,96.64,96.84,43807.0,93.7065,93.7258,93.3394,93.5326,43807.0
2024-08-07 15:50:00,96.88,97.01,96.15,96.41,276951.0,93.5713,93.6968,92.8662,93.1173,276951.0
2024-08-08 09:30:00,98.56,99.24,98.3,98.78,33273.0,95.1939,95.8506,94.9428,95.4064,33273.0
2024-08-08 09:40:00,98.95,99.31,98.36,98.75,26299.0,95.5706,95.9183,95.0007,95.3774,26299.0
2024-08-08 09:50:00,98.62,99.35,98.4,99.19,17517.0,95.2518,95.9569,95.0393,95.8024,17517.0
2024-08-08 10:00:00,99.25,100.0,99.16,99.82,10437.0,95.8603,96.5847,95.7734,96.4108,10437.0
2024-08-08 10:10:00,99.82,100.68,99.67,100.62,20557.0,96.4108,97.2415,96.266,97.1835,20557.0
2024-08-08 10:20:00,100.53,100.98,100.12,100.95,34063.0,97.0966,97.5312,96.7006,97.5022,34063.0
2024-08-08 10:30:00,100.98,101.2,100.53,101.09,21592.0,97.5312,97.7437,97.0966,97.6375,21592.0
2024-08-08 10:40:00,101.03,101.23,100.77,101.17,26726.0,97.5795,97.7727,97.3284,97.7147,26726.0
2024-08-08 10:50:00,101.2,101.67,101.07,101.67,22616.0,97.7437,98.1977,97.6181,98.1977,22616.0
2024-08-08 11:00:00,101.67,101.72,101.32,101.56,25578.0,98.1977,98.2459,97.8596,98.0914,25578.0
2024-08-08 11:10:00,101.57,101.6,101.0,101.26,25968.0,98.1011,98.13,97.5505,97.8017,25968.0
2024-08-08 11:20:00,101.23,102.32,101.23,102.09,21138.0,97.7727,98.8255,97.7727,98.6033,21138.0
2024-08-08 11:30:00,102.09,102.41,102.07,102.07,11119.0,98.6033,98.9124,98.584,98.584,11119.0
2024-08-08 11:40:00,102.1,102.44,102.04,102.13,21242.0,98.613,98.9414,98.555,98.6419,21242.0
2024-08-08 11:50:00,102.14,102.42,102.05,102.17,38931.0,98.6516,98.922,98.5647,98.6806,38931.0
2024-08-08 12:00:00,102.15,102.48,102.05,102.42,17851.0,98.6613,98.98,98.5647,98.922,17851.0
2024-08-08 12:10:00,102.4,102.65,102.23,102.36,25180.0,98.9027,99.1442,98.7385,98.8641,25180.0
2024-08-08 12:20:00,102.38,102.61,102.38,102.48,9812.0,98.8834,99.1056,98.8834,98.98,9812.0
2024-08-08 12:30:00,102.53,102.53,101.72,101.83,19795.0,99.0283,99.0283,98.2459,98.3522,19795.0
2024-08-08 12:40:00,101.84,101.96,101.61,101.95,9327.0,98.3619,98.4778,98.1397,98.4681,9327.0
2024-08-08 12:50:00,101.88,102.06,101.68,101.8,11607.0,98.4005,98.5743,98.2073,98.3232,11607.0
2024-08-08 13:00:00,101.84,102.03,101.55,101.86,8794.0,98.3619,98.5454,98.0818,98.3812,8794.0
2024-08-08 13:10:00,101.93,102.36,101.82,102.33,10617.0,98.4488,98.8641,98.3425,98.8351,10617.0
2024-08-08 13:20:00,102.35,102.89,102.2,102.88,15669.0,98.8544,99.376,98.7096,99.3663,15669.0
2024-08-08 13:30:00,102.92,103.14,102.72,102.81,27823.0,99.405,99.6175,99.2118,99.2987,27823.0
2024-08-08 13:40:00,102.88,103.3,102.83,103.27,10969.0,99.3663,99.772,99.318,99.743,10969.0
2024-08-08 13:50:00,103.18,103.5,103.02,103.07,21652.0,99.6561,99.9652,99.5016,99.5498,21652.0
2024-08-08 14:00:00,103.13,103.33,103.0,103.03,43946.0,99.6078,99.801,99.4822,99.5112,43946.0
2024-08-08 14:10:00,103.0,103.13,102.86,102.91,19619.0,99.4822,99.6078,99.347,99.3953,19619.0
2024-08-08 14:20:00,102.93,102.95,102.57,102.59,16770.0,99.4146,99.4339,99.0669,99.0862,16770.0
2024-08-08 14:30:00,102.51,102.86,102.42,102.43,11866.0,99.009,99.347,98.922,98.9317,11866.0
2024-08-08 14:40:00,102.4,102.88,102.22,102.68,50504.0,98.9027,99.3663,98.7289,99.1732,50504.0
2024-08-08 14:50:00,102.73,102.91,102.49,102.66,11664.0,99.2215,99.3953,98.9897,99.1538,11664.0
2024-08-08 15:00:00,102.64,102.64,101.84,102.23,16157.0,99.1345,99.1345,98.3619,98.7385,16157.0
2024-08-08 15:10:00,102.34,102.49,102.17,102.35,14072.0,98.8448,98.9897,98.6806,98.8544,14072.0
2024-08-08 15:20:00,102.34,102.96,102.34,102.73,36766.0,98.8448,99.4436,98.8448,99.2215,36766.0
2024-08-08 15:30:00,102.7,103.03,102.3,102.3,151309.0,99.1925,99.5112,98.8061,98.8061,151309.0
2024-08-08 15:40:00,102.33,103.47,102.33,103.32,48291.0,98.8351,99.9362,98.8351,99.7913,48291.0
2024-08-08 15:50:00,103.19,103.49,102.12,102.83,404025.0,99.6657,99.9555,98.6323,99.318,404025.0
2024-08-09 09:30:00,101.42,102.51,100.89,102.51,19636.0,97.9562,99.009,97.4443,99.009,19636.0
2024-08-09 09:40:00,102.33,102.33,101.17,101.28,13096.0,98.8351,98.8351,97.7147,97.821,13096.0
2024-08-09 09:50:00,101.27,101.48,100.7,100.75,12042.0,97.8113,98.0141,97.2608,97.3091,12042.0
2024-08-09 10:00:00,100.65,101.42,100.47,100.98,21074.0,97.2125,97.9562,97.0386,97.5312,21074.0
2024-08-09 10:10:00,100.98,101.84,100.98,101.51,7196.0,97.5312,98.3619,97.5312,98.0431,7196.0
2024-08-09 10:20:00,101.55,101.58,101.26,101.31,12368.0,98.0818,98.1107,97.8017,97.85,12368.0
2024-08-09 10:30:00,101.24,101.24,100.82,101.1,9435.0,97.7823,97.7823,97.3767,97.6471,9435.0
2024-08-09 10:40:00,101.22,101.62,101.14,101.62,5748.0,97.763,98.1494,97.6858,98.1494,5748.0
2024-08-09 10:50:00,101.61,101.96,101.57,101.57,7228.0,98.1397,98.4778,98.1011,98.1011,7228.0
2024-08-09 11:00:00,101.7,101.9,101.55,101.63,4988.0,98.2266,98.4198,98.0818,98.159,4988.0
2024-08-09 11:10:00,101.59,101.59,101.31,101.4,6439.0,98.1204,98.1204,97.85,97.9369,6439.0
2024-08-09 11:20:00,101.44,101.44,101.1,101.1,4776.0,97.9755,97.9755,97.6471,97.6471,4776.0
2024-08-09 11:30:00,101.08,101.15,100.86,100.98,3378.0,97.6278,97.6954,97.4153,97.5312,3378.0
2024-08-09 11:40:00,100.86,101.25,100.86,101.08,4027.0,97.4153,97.792,97.4153,97.6278,4027.0
2024-08-09 11:50:00,101.06,101.18,100.82,100.82,5315.0,97.6085,97.7244,97.3767,97.3767,5315.0
2024-08-09 12:00:00,100.85,100.98,100.78,100.83,8385.0,97.4057,97.5312,97.3381,97.3863,8385.0
2024-08-09 12:10:00,100.83,100.83,100.64,100.76,14089.0,97.3863,97.3863,97.2028,97.3187,14089.0
2024-08-09 12:20:00,100.89,101.0,100.82,100.96,8702.0,97.4443,97.5505,97.3767,97.5119,8702.0
2024-08-09 12:30:00,100.9,101.16,100.9,101.16,6075.0,97.454,97.7051,97.454,97.7051,6075.0
2024-08-09 12:40:00,101.13,101.19,101.01,101.15,4426.0,97.6761,97.7341,97.5602,97.6954,4426.0
2024-08-09 12:50:00,101.12,101.21,101.01,101.19,5860.0,97.6664,97.7534,97.5602,97.7341,5860.0
2024-08-09 13:00:00,101.25,101.43,101.21,101.26,5779.0,97.792,97.9659,97.7534,97.8017,5779.0
2024-08-09 13:10:00,101.31,101.99,101.3,101.94,4261.0,97.85,98.5067,97.8403,98.4584,4261.0
2024-08-09 13:20:00,101.94,102.09,101.82,102.09,6347.0,98.4584,98.6033,98.3425,98.6033,6347.0
2024-08-09 13:30:00,102.23,102.54,102.22,102.48,23063.0,98.7385,99.0379,98.7289,98.98,23063.0
2024-08-09 13:40:00,102.44,102.62,102.16,102.2,11859.0,98.9414,99.1152,98.6709,98.7096,11859.0
2024-08-09 13:50:00,102.25,102.25,101.78,101.88,9209.0,98.7578,98.7578,98.3039,98.4005,9209.0
2024-08-09 14:00:00,101.81,102.02,101.75,102.02,9284.0,98.3329,98.5357,98.2749,98.5357,9284.0
2024-08-09 14:10:00,101.97,101.99,101.77,101.95,5095.0,98.4874,98.5067,98.2942,98.4681,5095.0
2024-08-09 14:20:00,102.02,102.05,101.86,101.96,6884.0,98.5357,98.5647,98.3812,98.4778,6884.0
2024-08-09 14:30:00,101.9,102.03,101.81,102.0,8589.0,98.4198,98.5454,98.3329,98.5164,8589.0
2024-08-09 14:40:00,101.96,102.02,101.88,101.9,6096.0,98.4778,98.5357,98.4005,98.4198,6096.0
2024-08-09 14:50:00,101.92,101.92,101.65,101.87,6611.0,98.4391,98.4391,98.1783,98.3908,6611.0
2024-08-09 15:00:00,101.97,101.97,101.71,101.83,8477.0,98.4874,98.4874,98.2363,98.3522,8477.0
2024-08-09 15:10:00,101.88,102.11,101.83,102.11,7291.0,98.4005,98.6226,98.3522,98.6226,7291.0
2024-08-09 15:20:00,102.06,102.13,101.77,102.02,10302.0,98.5743,98.6419,98.2942,98.5357,10302.0
2024-08-09 15:30:00,102.04,102.06,101.79,101.81,15503.0,98.555,98.5743,98.3136,98.3329,15503.0
2024-08-09 15:40:00,101.86,102.21,101.85,102.13,23021.0,98.3812,98.7192,98.3715,98.6419,23021.0
2024-08-09 15:50:00,102.16,102.26,101.54,102.06,132448.0,98.6709,98.7675,98.0721,98.5743,132448.0
2024-08-12 09:30:00,102.37,102.84,102.03,102.71,12238.0,98.8738,99.3277,98.5454,99.2021,12238.0
2024-08-12 09:40:00,102.71,102.86,102.41,102.72,28115.0,99.2021,99.347,98.9124,99.2118,28115.0
2024-08-12 09:50:00,102.63,102.89,101.93,102.43,68133.0,99.1249,99.376,98.4488,98.9317,68133.0
2024-08-12 10:00:00,102.5,103.2,102.5,102.95,26678.0,98.9993,99.6754,98.9993,99.4339,26678.0
2024-08-12 10:10:00,102.97,103.07,102.75,102.97,18860.0,99.4533,99.5498,99.2408,99.4533,18860.0
2024-08-12 10:20:00,103.01,103.24,102.83,102.83,25241.0,99.4919,99.714,99.318,99.318,25241.0
2024-08-12 10:30:00,102.9,103.36,102.82,103.19,9046.0,99.3856,99.8299,99.3084,99.6657,9046.0
2024-08-12 10:40:00,103.26,103.35,102.7,103.01,12390.0,99.7334,99.8203,99.1925,99.4919,12390.0
2024-08-12 10:50:00,102.9,102.99,102.75,102.92,8154.0,99.3856,99.4726,99.2408,99.405,8154.0
2024-08-12 11:00:00,102.92,103.32,102.79,102.98,41124.0,99.405,99.7913,99.2794,99.4629,41124.0
2024-08-12 11:10:00,103.07,103.35,103.06,103.19,8851.0,99.5498,99.8203,99.5402,99.6657,8851.0
2024-08-12 11:20:00,103.22,103.26,102.38,102.81,24039.0,99.6947,99.7334,98.8834,99.2987,24039.0
2024-08-12 11:30:00,102.61,102.61,102.22,102.36,6661.0,99.1056,99.1056,98.7289,98.8641,6661.0
2024-08-12 11:40:00,102.33,102.53,102.26,102.45,10517.0,98.8351,99.0283,98.7675,98.951,10517.0
2024-08-12 11:50:00,102.49,102.97,102.49,102.89,9627.0,98.9897,99.4533,98.9897,99.376,9627.0
2024-08-12 12:00:00,102.89,102.89,102.29,102.29,6042.0,99.376,99.376,98.7965,98.7965,6042.0
2024-08-12 12:10:00,102.4,102.4,101.98,102.09,8813.0,98.9027,98.9027,98.4971,98.6033,8813.0
2024-08-12 12:20:00,102.18,102.31,102.07,102.19,7271.0,98.6902,98.8158,98.584,98.6999,7271.0
2024-08-12 12:30:00,102.22,102.26,101.98,102.19,7988.0,98.7289,98.7675,98.4971,98.6999,7988.0
2024-08-12 12:40:00,102.23,102.29,102.02,102.21,4811.0,98.7385,98.7965,98.5357,98.7192,4811.0
2024-08-12 12:50:00,102.18,102.18,101.66,101.67,7245.0,98.6902,98.6902,98.188,98.1977,7245.0
2024-08-12 13:00:00,101.66,101.81,101.6,101.76,7820.0,98.188,98.3329,98.13,98.2846,7820.0
2024-08-12 13:10:00,101.8,101.94,101.67,101.94,5747.0,98.3232,98.4584,98.1977,98.4584,5747.0
2024-08-12 13:20:00,101.95,102.12,101.69,101.85,9644.0,98.4681,98.6323,98.217,98.3715,9644.0
2024-08-12 13:30:00,101.82,102.11,101.81,102.05,20247.0,98.3425,98.6226,98.3329,98.5647,20247.0
2024-08-12 13:40:00,102.07,102.13,101.96,102.0,19389.0,98.584,98.6419,98.4778,98.5164,19389.0
2024-08-12 13:50:00,102.0,102.23,101.87,102.22,29722.0,98.5164,98.7385,98.3908,98.7289,29722.0
2024-08-12 14:00:00,102.24,102.24,101.95,101.98,16789.0,98.7482,98.7482,98.4681,98.4971,16789.0
2024-08-12 14:10:00,102.0,102.2,102.0,102.12,11580.0,98.5164,98.7096,98.5164,98.6323,11580.0
2024-08-12 14:20:00,102.1,102.31,102.08,102.13,9638.0,98.613,98.8158,98.5937,98.6419,9638.0
2024-08-12 14:30:00,102.06,102.13,101.95,102.13,4787.0,98.5743,98.6419,98.4681,98.6419,4787.0
2024-08-12 14:40:00,102.09,102.15,101.98,102.01,5000.0,98.6033,98.6613,98.4971,98.526,5000.0
2024-08-12 14:50:00,101.99,102.13,101.91,102.04,7574.0,98.5067,98.6419,98.4295,98.555,7574.0
2024-08-12 15:00:00,102.06,102.06,101.8,101.91,6843.0,98.5743,98.5743,98.3232,98.4295,6843.0
2024-08-12 15:10:00,101.87,102.04,101.8,101.93,8505.0,98.3908,98.555,98.3232,98.4488,8505.0
2024-08-12 15:20:00,101.91,102.07,101.76,101.93,9428.0,98.4295,98.584,98.2846,98.4488,9428.0
2024-08-12 15:30:00,101.92,102.08,101.81,101.86,12935.0,98.4391,98.5937,98.3329,98.3812,12935.0
2024-08-12 15:40:00,101.85,102.18,101.78,102.13,21606.0,98.3715,98.6902,98.3039,98.6419,21606.0
2024-08-12 15:50:00,102.1,102.54,101.82,102.48,207299.0,98.613,99.0379,98.3425,98.98,207299.0
2024-08-13 09:30:00,103.38,103.9,102.81,103.16,19776.0,99.8493,100.3515,99.2987,99.6368,19776.0
2024-08-13 09:40:00,103.3,104.46,103.3,104.46,4536.0,99.772,100.8924,99.772,100.8924,4536.0
2024-08-13 09:50:00,104.41,104.52,104.23,104.51,14048.0,100.8441,100.9503,100.6702,100.9407,14048.0
2024-08-13 10:00:00,104.39,104.43,103.85,104.07,14369.0,100.8248,100.8634,100.3032,100.5157,14369.0
2024-08-13 10:10:00,104.09,104.21,103.85,103.92,5633.0,100.535,100.6509,100.3032,100.3708,5633.0
2024-08-13 10:20:00,103.96,104.27,103.84,104.27,12428.0,100.4094,100.7089,100.2935,100.7089,12428.0
2024-08-13 10:30:00,104.21,104.34,104.05,104.11,21393.0,100.6509,100.7765,100.4964,100.5543,21393.0
2024-08-13 10:40:00,104.11,104.21,103.99,104.09,31988.0,100.5543,100.6509,100.4384,100.535,31988.0
2024-08-13 10:50:00,104.15,104.15,103.79,103.9,15596.0,100.593,100.593,100.2453,100.3515,15596.0
2024-08-13 11:00:00,103.82,104.23,103.58,104.08,41111.0,100.2742,100.6702,100.0424,100.5253,41111.0
2024-08-13 11:10:00,104.08,104.47,104.07,104.33,5279.0,100.5253,100.902,100.5157,100.7668,5279.0
2024-08-13 11:20:00,104.27,104.78,104.27,104.67,8690.0,100.7089,101.2014,100.7089,101.0952,8690.0
2024-08-13 11:30:00,104.68,105.04,104.59,105.03,18585.0,101.1049,101.4526,101.0179,101.4429,18585.0
2024-08-13 11:40:00,104.97,105.19,104.97,105.19,7552.0,101.385,101.5974,101.385,101.5974,7552.0
2024-08-13 11:50:00,105.23,105.48,105.14,105.48,11516.0,101.6361,101.8775,101.5491,101.8775,11516.0
2024-08-13 12:00:00,105.4,105.42,105.23,105.42,7998.0,101.8003,101.8196,101.6361,101.8196,7998.0
2024-08-13 12:10:00,105.49,105.66,105.35,105.59,19041.0,101.8872,102.0514,101.752,101.9838,19041.0
2024-08-13 12:20:00,105.62,105.91,105.62,105.9,4321.0,102.0128,102.2928,102.0128,102.2832,4321.0
2024-08-13 12:30:00,105.92,105.93,105.72,105.87,6590.0,102.3025,102.3122,102.1093,102.2542,6590.0
2024-08-13 12:40:00,105.88,106.05,105.8,106.05,24624.0,102.2639,102.4281,102.1866,102.4281,24624.0
2024-08-13 12:50:00,106.03,106.29,106.03,106.29,27290.0,102.4088,102.6599,102.4088,102.6599,27290.0
2024-08-13 13:00:00,106.31,106.32,106.12,106.23,5127.0,102.6792,102.6888,102.4957,102.6019,5127.0
2024-08-13 13:10:00,106.29,106.58,106.18,106.57,21244.0,102.6599,102.94,102.5536,102.9303,21244.0
2024-08-13 13:20:00,106.56,106.64,106.34,106.39,9688.0,102.9206,102.9979,102.7082,102.7565,9688.0
2024-08-13 13:30:00,106.43,106.52,106.27,106.36,12319.0,102.7951,102.882,102.6406,102.7275,12319.0
2024-08-13 13:40:00,106.36,106.4,105.83,106.04,16060.0,102.7275,102.7661,102.2156,102.4184,16060.0
2024-08-13 13:50:00,106.1,106.52,106.05,106.52,10041.0,102.4764,102.882,102.4281,102.882,10041.0
2024-08-13 14:00:00,106.38,106.63,106.36,106.54,12028.0,102.7468,102.9883,102.7275,102.9013,12028.0
2024-08-13 14:10:00,106.57,106.76,106.36,106.41,20528.0,102.9303,103.1138,102.7275,102.7758,20528.0
2024-08-13 14:20:00,106.54,106.72,106.54,106.67,4452.0,102.9013,103.0752,102.9013,103.0269,4452.0
2024-08-13 14:30:00,106.66,106.8,106.52,106.8,16677.0,103.0172,103.1525,102.882,103.1525,16677.0
2024-08-13 14:40:00,106.77,106.8,106.49,106.57,17141.0,103.1235,103.1525,102.853,102.9303,17141.0
2024-08-13 14:50:00,106.52,106.7,106.52,106.65,8539.0,102.882,103.0559,102.882,103.0076,8539.0
2024-08-13 15:00:00,106.59,106.59,105.99,106.0,22486.0,102.9496,102.9496,102.3701,102.3798,22486.0
2024-08-13 15:10:00,106.01,106.06,105.72,105.75,21053.0,102.3894,102.4377,102.1093,102.1383,21053.0
2024-08-13 15:20:00,105.75,106.08,105.69,105.95,15314.0,102.1383,102.457,102.0804,102.3315,15314.0
2024-08-13 15:30:00,106.01,106.21,105.97,106.11,16540.0,102.3894,102.5826,102.3508,102.486,16540.0
2024-08-13 15:40:00,106.11,106.77,106.11,106.77,21641.0,102.486,103.1235,102.486,103.1235,21641.0
2024-08-13 15:50:00,106.76,106.98,106.26,106.76,198419.0,103.1138,103.3263,102.6309,103.1138,198419.0
2024-08-14 09:30:00,106.83,107.04,106.42,106.6,14807.0,103.1814,103.3843,102.7854,102.9593,14807.0
2024-08-14 09:40:00,106.64,106.64,105.67,105.67,25520.0,102.9979,102.9979,102.061,102.061,25520.0
2024-08-14 09:50:00,105.74,105.97,104.66,104.97,18105.0,102.1287,102.3508,101.0855,101.385,18105.0
2024-08-14 10:00:00,104.99,105.56,104.79,104.93,23999.0,101.4043,101.9548,101.2111,101.3463,23999.0
2024-08-14 10:10:00,104.83,104.93,104.17,104.32,15239.0,101.2497,101.3463,100.6123,100.7572,15239.0
2024-08-14 10:20:00,104.29,104.58,104.1,104.43,25377.0,100.7282,101.0083,100.5447,100.8634,25377.0
2024-08-14 10:30:00,104.44,104.44,103.9,104.3,16044.0,100.8731,100.8731,100.3515,100.7378,16044.0
2024-08-14 10:40:00,104.3,104.95,104.3,104.95,7298.0,100.7378,101.3656,100.7378,101.3656,7298.0
2024-08-14 10:50:00,104.99,105.23,104.84,105.2,13382.0,101.4043,101.6361,101.2594,101.6071,13382.0
2024-08-14 11:00:00,105.2,105.28,104.88,104.92,7829.0,101.6071,101.6844,101.298,101.3367,7829.0
2024-08-14 11:10:00,104.93,105.06,104.7,104.71,11965.0,101.3463,101.4719,101.1242,101.1338,11965.0
2024-08-14 11:20:00,104.73,104.86,104.64,104.82,6329.0,101.1531,101.2787,101.0662,101.2401,6329.0
2024-08-14 11:30:00,104.87,105.41,104.87,105.41,9614.0,101.2884,101.8099,101.2884,101.8099,9614.0
2024-08-14 11:40:00,105.39,105.73,105.39,105.48,13509.0,101.7906,102.119,101.7906,101.8775,13509.0
2024-08-14 11:50:00,105.48,105.73,105.42,105.73,9560.0,101.8775,102.119,101.8196,102.119,9560.0
2024-08-14 12:00:00,105.66,105.76,105.57,105.57,6491.0,102.0514,102.148,101.9645,101.9645,6491.0
2024-08-14 12:10:00,105.55,105.62,105.08,105.15,11692.0,101.9451,102.0128,101.4912,101.5588,11692.0
2024-08-14 12:20:00,105.14,105.14,104.44,104.54,21798.0,101.5491,101.5491,100.8731,100.9696,21798.0
2024-08-14 12:30:00,104.47,104.75,104.46,104.73,9060.0,100.902,101.1725,100.8924,101.1531,9060.0
2024-08-14 12:40:00,104.77,104.83,104.21,104.21,11656.0,101.1918,101.2497,100.6509,100.6509,11656.0
2024-08-14 12:50:00,104.31,104.55,104.21,104.49,9770.0,100.7475,100.9793,100.6509,100.9213,9770.0
2024-08-14 13:00:00,104.48,104.9,104.41,104.87,11794.0,100.9117,101.3173,100.8441,101.2884,11794.0
2024-08-14 13:10:00,104.77,104.82,104.6,104.82,3410.0,101.1918,101.2401,101.0276,101.2401,3410.0
2024-08-14 13:20:00,104.77,104.81,104.65,104.75,7633.0,101.1918,101.2304,101.0759,101.1725,7633.0
2024-08-14 13:30:00,104.76,104.77,104.44,104.44,6423.0,101.1821,101.1918,100.8731,100.8731,6423.0
2024-08-14 13:40:00,104.4,104.49,104.16,104.48,7649.0,100.8344,100.9213,100.6026,100.9117,7649.0
2024-08-14 13:50:00,104.5,104.62,104.42,104.49,7975.0,100.931,101.0469,100.8537,100.9213,7975.0
2024-08-14 14:00:00,104.48,104.48,104.31,104.4,7766.0,100.9117,100.9117,100.7475,100.8344,7766.0
2024-08-14 14:10:00,104.4,104.44,104.24,104.24,7030.0,100.8344,100.8731,100.6799,100.6799,7030.0
2024-08-14 14:20:00,104.3,104.41,104.29,104.35,6378.0,100.7378,100.8441,100.7282,100.7861,6378.0
2024-08-14 14:30:00,104.32,104.44,104.27,104.41,8828.0,100.7572,100.8731,100.7089,100.8441,8828.0
2024-08-14 14:40:00,104.4,104.44,104.29,104.36,5860.0,100.8344,100.8731,100.7282,100.7958,5860.0
2024-08-14 14:50:00,104.36,104.64,104.35,104.53,10178.0,100.7958,101.0662,100.7861,100.96,10178.0
2024-08-14 15:00:00,104.53,104.57,104.34,104.34,12919.0,100.96,100.9986,100.7765,100.7765,12919.0
2024-08-14 15:10:00,104.35,104.39,104.02,104.2,13248.0,100.7861,100.8248,100.4674,100.6413,13248.0
2024-08-14 15:20:00,104.2,104.23,104.0,104.11,18135.0,100.6413,100.6702,100.4481,100.5543,18135.0
2024-08-14 15:30:00,104.09,104.15,103.75,103.82,31797.0,100.535,100.593,100.2066,100.2742,31797.0
2024-08-14 15:40:00,103.84,104.37,103.8,104.34,30042.0,100.2935,100.8054,100.2549,100.7765,30042.0
2024-08-14 15:50:00,104.32,104.99,104.0,104.93,166336.0,100.7572,101.4043,100.4481,101.3463,166336.0
2024-08-15 09:30:00,107.02,107.28,106.48,107.09,16271.0,103.3649,103.6161,102.8434,103.4325,16271.0
2024-08-15 09:40:00,107.09,107.5,107.06,107.31,10057.0,103.4325,103.8285,103.4036,103.645,10057.0
2024-08-15 09:50:00,107.29,107.59,107.24,107.46,19851.0,103.6257,103.9155,103.5774,103.7899,19851.0
2024-08-15 10:00:00,107.49,107.68,107.04,107.12,11417.0,103.8189,104.0024,103.3843,103.4615,11417.0
2024-08-15 10:10:00,107.09,107.41,107.09,107.22,13866.0,103.4325,103.7416,103.4325,103.5581,13866.0
2024-08-15 10:20:00,107.27,107.59,107.26,107.48,27477.0,103.6064,103.9155,103.5967,103.8092,27477.0
2024-08-15 10:30:00,107.5,107.58,107.07,107.16,2586.0,103.8285,103.9058,103.4132,103.5002,2586.0
2024-08-15 10:40:00,107.23,107.52,107.21,107.41,7702.0,103.5678,103.8479,103.5484,103.7416,7702.0
2024-08-15 10:50:00,107.45,107.45,106.97,107.09,4544.0,103.7803,103.7803,103.3166,103.4325,4544.0
2024-08-15 11:00:00,107.16,107.51,107.12,107.51,28364.0,103.5002,103.8382,103.4615,103.8382,28364.0
2024-08-15 11:10:00,107.44,108.1,107.43,108.04,8895.0,103.7706,104.4081,103.7609,104.3501,8895.0
2024-08-15 11:20:00,107.96,107.98,107.62,107.62,5994.0,104.2728,104.2922,103.9444,103.9444,5994.0
2024-08-15 11:30:00,107.7,108.13,107.67,108.13,7985.0,104.0217,104.437,103.9927,104.437,7985.0
2024-08-15 11:40:00,108.15,108.47,108.1,108.4,8257.0,104.4563,104.7654,104.4081,104.6978,8257.0
2024-08-15 11:50:00,108.4,108.6,108.3,108.5,10218.0,104.6978,104.891,104.6012,104.7944,10218.0
2024-08-15 12:00:00,108.47,108.74,108.47,108.57,16441.0,104.7654,105.0262,104.7654,104.862,16441.0
2024-08-15 12:10:00,108.61,109.12,108.61,109.0,10015.0,104.9006,105.3932,104.9006,105.2773,10015.0
2024-08-15 12:20:00,108.96,109.08,108.92,108.97,10433.0,105.2387,105.3546,105.2,105.2483,10433.0
2024-08-15 12:30:00,108.94,109.03,108.79,108.86,9999.0,105.2194,105.3063,105.0745,105.1421,9999.0
2024-08-15 12:40:00,108.92,108.92,108.21,108.22,12007.0,105.2,105.2,104.5143,104.524,12007.0
2024-08-15 12:50:00,108.28,108.67,108.25,108.67,8587.0,104.5819,104.9586,104.5529,104.9586,8587.0
2024-08-15 13:00:00,108.63,108.87,108.55,108.55,7427.0,104.92,105.1518,104.8427,104.8427,7427.0
2024-08-15 13:10:00,108.55,108.66,108.48,108.59,7895.0,104.8427,104.9489,104.7751,104.8813,7895.0
2024-08-15 13:20:00,108.52,108.74,108.52,108.72,5778.0,104.8137,105.0262,104.8137,105.0069,5778.0
2024-08-15 13:30:00,108.65,108.78,108.63,108.77,7608.0,104.9393,105.0648,104.92,105.0552,7608.0
2024-08-15 13:40:00,108.77,109.13,108.74,109.11,15958.0,105.0552,105.4029,105.0262,105.3836,15958.0
2024-08-15 13:50:00,109.12,109.12,108.93,108.94,6443.0,105.3932,105.3932,105.2097,105.2194,6443.0
2024-08-15 14:00:00,108.93,109.18,108.93,109.09,10811.0,105.2097,105.4512,105.2097,105.3642,10811.0
2024-08-15 14:10:00,109.05,109.15,108.78,108.96,12748.0,105.3256,105.4222,105.0648,105.2387,12748.0
2024-08-15 14:20:00,108.97,109.02,108.78,108.8,9154.0,105.2483,105.2966,105.0648,105.0841,9154.0
2024-08-15 14:30:00,108.77,108.87,108.62,108.7,12681.0,105.0552,105.1518,104.9103,104.9876,12681.0
2024-08-15 14:40:00,108.7,108.85,108.57,108.72,15614.0,104.9876,105.1324,104.862,105.0069,15614.0
2024-08-15 14:50:00,108.7,108.7,108.43,108.52,7206.0,104.9876,104.9876,104.7268,104.8137,7206.0
2024-08-15 15:00:00,108.49,108.49,108.25,108.39,14129.0,104.7847,104.7847,104.5529,104.6881,14129.0
2024-08-15 15:10:00,108.37,108.72,108.26,108.7,19939.0,104.6688,105.0069,104.5626,104.9876,19939.0
2024-08-15 15:20:00,108.73,108.87,108.66,108.73,18663.0,105.0165,105.1518,104.9489,105.0165,18663.0
2024-08-15 15:30:00,108.73,108.94,108.73,108.8,23276.0,105.0165,105.2194,105.0165,105.0841,23276.0
2024-08-15 15:40:00,108.79,109.1,108.77,108.93,45911.0,105.0745,105.3739,105.0552,105.2097,45911.0
2024-08-15 15:50:00,108.88,109.19,108.62,108.76,262635.0,105.1614,105.4608,104.9103,105.0455,262635.0
2024-08-16 09:30:00,107.2,108.38,106.88,107.84,42032.0,103.5388,104.6785,103.2297,104.1569,42032.0
2024-08-16 09:40:00,107.82,108.02,107.48,107.65,3545.0,104.1376,104.3308,103.8092,103.9734,3545.0
2024-08-16 09:50:00,107.62,108.09,107.4,107.48,6698.0,103.9444,104.3984,103.732,103.8092,6698.0
2024-08-16 10:00:00,107.54,107.9,107.52,107.9,9893.0,103.8672,104.2149,103.8479,104.2149,9893.0
2024-08-16 10:10:00,107.84,108.59,107.8,108.51,20685.0,104.1569,104.8813,104.1183,104.8041,20685.0
2024-08-16 10:20:00,108.6,108.65,108.18,108.23,6627.0,104.891,104.9393,104.4853,104.5336,6627.0
2024-08-16 10:30:00,108.24,108.39,107.79,107.79,8966.0,104.5433,104.6881,104.1086,104.1086,8966.0
2024-08-16 10:40:00,107.8,107.9,106.83,106.95,12833.0,104.1183,104.2149,103.1814,103.2973,12833.0
2024-08-16 10:50:00,107.0,107.45,107.0,107.1,7876.0,103.3456,103.7803,103.3456,103.4422,7876.0
2024-08-16 11:00:00,107.09,107.22,107.04,107.11,5492.0,103.4325,103.5581,103.3843,103.4519,5492.0
2024-08-16 11:10:00,107.11,107.14,106.83,107.13,9121.0,103.4519,103.4808,103.1814,103.4712,9121.0
2024-08-16 11:20:00,107.13,107.21,106.92,107.15,11051.0,103.4712,103.5484,103.2684,103.4905,11051.0
2024-08-16 11:30:00,107.1,107.27,106.95,106.95,6508.0,103.4422,103.6064,103.2973,103.2973,6508.0
2024-08-16 11:40:00,106.96,107.28,106.96,107.14,5020.0,103.307,103.6161,103.307,103.4808,5020.0
2024-08-16 11:50:00,107.14,107.27,107.07,107.26,6697.0,103.4808,103.6064,103.4132,103.5967,6697.0
2024-08-16 12:00:00,107.22,107.36,107.18,107.34,6154.0,103.5581,103.6933,103.5195,103.674,6154.0
2024-08-16 12:10:00,107.33,107.55,107.32,107.47,5300.0,103.6644,103.8768,103.6547,103.7996,5300.0
2024-08-16 12:20:00,107.39,107.51,107.31,107.45,5189.0,103.7223,103.8382,103.645,103.7803,5189.0
2024-08-16 12:30:00,107.44,107.65,107.44,107.52,8672.0,103.7706,103.9734,103.7706,103.8479,8672.0
2024-08-16 12:40:00,107.46,107.5,107.25,107.4,5822.0,103.7899,103.8285,103.5871,103.732,5822.0
2024-08-16 12:50:00,107.37,107.5,107.26,107.39,6034.0,103.703,103.8285,103.5967,103.7223,6034.0
2024-08-16 13:00:00,107.42,107.46,107.24,107.39,4658.0,103.7513,103.7899,103.5774,103.7223,4658.0
2024-08-16 13:10:00,107.46,107.47,107.18,107.2,4941.0,103.7899,103.7996,103.5195,103.5388,4941.0
2024-08-16 13:20:00,107.22,107.33,107.11,107.33,16410.0,103.5581,103.6644,103.4519,103.6644,16410.0
2024-08-16 13:30:00,107.33,107.33,107.17,107.26,5473.0,103.6644,103.6644,103.5098,103.5967,5473.0
2024-08-16 13:40:00,107.21,107.4,107.11,107.16,6707.0,103.5484,103.732,103.4519,103.5002,6707.0
2024-08-16 13:50:00,107.11,107.22,106.89,107.21,13255.0,103.4519,103.5581,103.2394,103.5484,13255.0
2024-08-16 14:00:00,107.21,107.21,107.06,107.08,3228.0,103.5484,103.5484,103.4036,103.4229,3228.0
2024-08-16 14:10:00,107.09,107.09,106.97,107.09,4122.0,103.4325,103.4325,103.3166,103.4325,4122.0
2024-08-16 14:20:00,107.06,107.21,106.91,107.21,5230.0,103.4036,103.5484,103.2587,103.5484,5230.0
2024-08-16 14:30:00,107.21,107.29,107.16,107.29,4670.0,103.5484,103.6257,103.5002,103.6257,4670.0
2024-08-16 14:40:00,107.29,107.29,107.09,107.14,14462.0,103.6257,103.6257,103.4325,103.4808,14462.0
2024-08-16 14:50:00,107.16,107.38,107.06,107.3,13502.0,103.5002,103.7126,103.4036,103.6354,13502.0
2024-08-16 15:00:00,107.35,107.55,107.32,107.41,8572.0,103.6837,103.8768,103.6547,103.7416,8572.0
2024-08-16 15:10:00,107.34,107.4,107.24,107.4,10406.0,103.674,103.732,103.5774,103.732,10406.0
2024-08-16 15:20:00,107.37,107.48,107.21,107.38,17127.0,103.703,103.8092,103.5484,103.7126,17127.0
2024-08-16 15:30:00,107.36,107.42,107.25,107.28,18489.0,103.6933,103.7513,103.5871,103.6161,18489.0
2024-08-16 15:40:00,107.29,107.41,106.97,106.97,32398.0,103.6257,103.7416,103.3166,103.3166,32398.0
2024-08-16 15:50:00,106.97,107.49,106.86,107.32,118679.0,103.3166,103.8189,103.2104,103.6547,118679.0
2024-08-19 09:30:00,106.99,107.31,106.39,106.78,20760.0,103.336,103.645,102.7565,103.1331,20760.0
2024-08-19 09:40:00,106.81,107.23,106.65,106.84,8880.0,103.1621,103.5678,103.0076,103.1911,8880.0
2024-08-19 09:50:00,106.86,106.87,106.33,106.37,10387.0,103.2104,103.2201,102.6985,102.7371,10387.0
2024-08-19 10:00:00,106.41,107.07,106.18,107.06,15609.0,102.7758,103.4132,102.5536,103.4036,15609.0
2024-08-19 10:10:00,107.13,107.13,106.49,106.56,8019.0,103.4712,103.4712,102.853,102.9206,8019.0
2024-08-19 10:20:00,106.57,106.88,106.49,106.82,11555.0,102.9303,103.2297,102.853,103.1718,11555.0
2024-08-19 10:30:00,106.82,106.94,106.6,106.67,15084.0,103.1718,103.2877,102.9593,103.0269,15084.0
2024-08-19 10:40:00,106.66,106.84,106.55,106.67,8914.0,103.0172,103.1911,102.911,103.0269,8914.0
2024-08-19 10:50:00,106.67,106.96,106.67,106.93,12107.0,103.0269,103.307,103.0269,103.278,12107.0
2024-08-19 11:00:00,106.98,107.18,106.92,107.18,4349.0,103.3263,103.5195,103.2684,103.5195,4349.0
2024-08-19 11:10:00,107.13,107.13,106.82,106.9,10198.0,103.4712,103.4712,103.1718,103.249,10198.0
2024-08-19 11:20:00,106.89,107.08,106.82,106.82,4706.0,103.2394,103.4229,103.1718,103.1718,4706.0
2024-08-19 11:30:00,106.82,106.98,106.77,106.88,5193.0,103.1718,103.3263,103.1235,103.2297,5193.0
2024-08-19 11:40:00,106.94,106.94,106.68,106.69,3773.0,103.2877,103.2877,103.0366,103.0462,3773.0
2024-08-19 11:50:00,106.75,106.85,106.34,106.41,5846.0,103.1042,103.2007,102.7082,102.7758,5846.0
2024-08-19 12:00:00,106.41,106.46,106.18,106.3,9462.0,102.7758,102.8241,102.5536,102.6695,9462.0
2024-08-19 12:10:00,106.35,106.39,106.2,106.31,3090.0,102.7178,102.7565,102.5729,102.6792,3090.0
2024-08-19 12:20:00,106.31,106.32,106.21,106.24,9580.0,102.6792,102.6888,102.5826,102.6116,9580.0
2024-08-19 12:30:00,106.23,106.36,106.21,106.36,14740.0,102.6019,102.7275,102.5826,102.7275,14740.0
2024-08-19 12:40:00,106.36,106.39,106.29,106.32,6252.0,102.7275,102.7565,102.6599,102.6888,6252.0
2024-08-19 12:50:00,106.37,106.48,106.29,106.34,4100.0,102.7371,102.8434,102.6599,102.7082,4100.0
2024-08-19 13:00:00,106.32,106.49,106.31,106.49,3565.0,102.6888,102.853,102.6792,102.853,3565.0
2024-08-19 13:10:00,106.52,106.54,106.38,106.5,5988.0,102.882,102.9013,102.7468,102.8627,5988.0
2024-08-19 13:20:00,106.51,106.76,106.5,106.73,9701.0,102.8724,103.1138,102.8627,103.0848,9701.0
2024-08-19 13:30:00,106.74,106.97,106.61,106.83,8892.0,103.0945,103.3166,102.9689,103.1814,8892.0
2024-08-19 13:40:00,106.85,106.95,106.79,106.81,6414.0,103.2007,103.2973,103.1428,103.1621,6414.0
2024-08-19 13:50:00,106.79,106.95,106.79,106.91,5655.0,103.1428,103.2973,103.1428,103.2587,5655.0
2024-08-19 14:00:00,106.95,106.96,106.83,106.88,7395.0,103.2973,103.307,103.1814,103.2297,7395.0
2024-08-19 14:10:00,106.86,107.04,106.85,107.04,5245.0,103.2104,103.3843,103.2007,103.3843,5245.0
2024-08-19 14:20:00,107.06,107.22,106.96,107.22,6221.0,103.4036,103.5581,103.307,103.5581,6221.0
2024-08-19 14:30:00,107.25,107.35,107.16,107.25,6866.0,103.5871,103.6837,103.5002,103.5871,6866.0
2024-08-19 14:40:00,107.26,107.7,107.26,107.57,9899.0,103.5967,104.0217,103.5967,103.8962,9899.0
2024-08-19 14:50:00,107.57,107.64,107.52,107.52,6202.0,103.8962,103.9638,103.8479,103.8479,6202.0
2024-08-19 15:00:00,107.49,107.69,107.29,107.69,28133.0,103.8189,104.0121,103.6257,104.0121,28133.0
2024-08-19 15:10:00,107.66,107.76,107.55,107.69,10926.0,103.9831,104.0797,103.8768,104.0121,10926.0
2024-08-19 15:20:00,107.72,107.98,107.66,107.97,13566.0,104.041,104.2922,103.9831,104.2825,13566.0
2024-08-19 15:30:00,107.95,107.95,107.48,107.59,22350.0,104.2632,104.2632,103.8092,103.9155,22350.0
2024-08-19 15:40:00,107.59,107.59,106.81,106.87,38615.0,103.9155,103.9155,103.1621,103.2201,38615.0
2024-08-19 15:50:00,106.86,108.33,106.83,108.1,244102.0,103.2104,104.6302,103.1814,104.4081,244102.0
2024-08-20 09:30:00,106.79,107.06,105.93,106.2,17952.0,103.8225,104.085,102.9864,103.2489,17952.0
2024-08-20 09:40:00,106.3,107.01,106.29,106.89,8001.0,103.3461,104.0364,103.3364,103.9197,8001.0
2024-08-20 09:50:00,106.78,106.95,106.48,106.53,10012.0,103.8128,103.9781,103.5211,103.5697,10012.0
2024-08-20 10:00:00,106.55,106.74,106.36,106.57,8791.0,103.5892,103.7739,103.4045,103.6086,8791.0
2024-08-20 10:10:00,106.51,106.52,105.83,106.05,16669.0,103.5503,103.56,102.8892,103.1031,16669.0
2024-08-20 10:20:00,106.01,106.21,105.8,105.97,11128.0,103.0642,103.2586,102.86,103.0253,11128.0
2024-08-20 10:30:00,106.06,106.1,105.47,105.58,21242.0,103.1128,103.1517,102.5392,102.6461,21242.0
2024-08-20 10:40:00,105.6,106.05,105.29,106.05,9727.0,102.6656,103.1031,102.3642,103.1031,9727.0
2024-08-20 10:50:00,105.96,105.99,105.42,105.46,5220.0,103.0156,103.0447,102.4906,102.5295,5220.0
2024-08-20 11:00:00,105.44,105.79,105.44,105.64,3651.0,102.51,102.8503,102.51,102.7045,3651.0
2024-08-20 11:10:00,105.67,106.35,105.64,106.23,8014.0,102.7336,103.3947,102.7045,103.2781,8014.0
2024-08-20 11:20:00,106.4,106.52,105.9,105.92,22676.0,103.4434,103.56,102.9572,102.9767,22676.0
2024-08-20 11:30:00,105.9,106.21,105.9,106.2,2713.0,102.9572,103.2586,102.9572,103.2489,2713.0
2024-08-20 11:40:00,106.19,106.22,105.92,106.01,3399.0,103.2392,103.2684,102.9767,103.0642,3399.0
2024-08-20 11:50:00,106.02,106.39,106.01,106.32,12457.0,103.0739,103.4336,103.0642,103.3656,12457.0
2024-08-20 12:00:00,106.29,106.37,106.14,106.19,3365.0,103.3364,103.4142,103.1906,103.2392,3365.0
2024-08-20 12:10:00,106.2,106.24,105.92,105.92,14029.0,103.2489,103.2878,102.9767,102.9767,14029.0
2024-08-20 12:20:00,105.96,105.96,105.61,105.73,9278.0,103.0156,103.0156,102.6753,102.792,9278.0
2024-08-20 12:30:00,105.76,106.17,105.7,106.05,21197.0,102.8211,103.2197,102.7628,103.1031,21197.0
2024-08-20 12:40:00,106.02,106.07,105.84,106.05,2202.0,103.0739,103.1225,102.8989,103.1031,2202.0
2024-08-20 12:50:00,106.06,106.06,105.63,105.67,7140.0,103.1128,103.1128,102.6947,102.7336,7140.0
2024-08-20 13:00:00,105.68,105.76,105.43,105.69,16870.0,102.7434,102.8211,102.5003,102.7531,16870.0
2024-08-20 13:10:00,105.73,105.73,105.59,105.72,3417.0,102.792,102.792,102.6559,102.7822,3417.0
2024-08-20 13:20:00,105.72,105.85,105.56,105.71,4713.0,102.7822,102.9086,102.6267,102.7725,4713.0
2024-08-20 13:30:00,105.74,105.9,105.74,105.79,1300.0,102.8017,102.9572,102.8017,102.8503,1300.0
2024-08-20 13:40:00,105.83,106.05,105.79,106.0,14400.0,102.8892,103.1031,102.8503,103.0545,14400.0
2024-08-20 13:50:00,106.16,106.23,106.02,106.09,5882.0,103.21,103.2781,103.0739,103.142,5882.0
2024-08-20 14:00:00,106.11,106.35,106.07,106.35,3654.0,103.1614,103.3947,103.1225,103.3947,3654.0
2024-08-20 14:10:00,106.25,106.46,106.15,106.46,4280.0,103.2975,103.5017,103.2003,103.5017,4280.0
2024-08-20 14:20:00,106.45,106.66,106.41,106.54,6464.0,103.492,103.6961,103.4531,103.5795,6464.0
2024-08-20 14:30:00,106.5,106.87,106.49,106.87,9770.0,103.5406,103.9003,103.5309,103.9003,9770.0
2024-08-20 14:40:00,106.87,107.04,106.86,106.96,8285.0,103.9003,104.0656,103.8906,103.9878,8285.0
2024-08-20 14:50:00,106.98,107.07,106.83,107.07,9185.0,104.0072,104.0947,103.8614,104.0947,9185.0
2024-08-20 15:00:00,107.05,107.13,106.81,106.81,11695.0,104.0753,104.1531,103.842,103.842,11695.0
2024-08-20 15:10:00,106.86,106.86,106.53,106.59,9099.0,103.8906,103.8906,103.5697,103.6281,9099.0
2024-08-20 15:20:00,106.62,106.62,106.38,106.41,7038.0,103.6572,103.6572,103.4239,103.4531,7038.0
2024-08-20 15:30:00,106.4,106.5,106.22,106.35,21302.0,103.4434,103.5406,103.2684,103.3947,21302.0
2024-08-20 15:40:00,106.32,106.78,106.32,106.78,15979.0,103.3656,103.8128,103.3656,103.8128,15979.0
2024-08-20 15:50:00,106.85,106.91,106.08,106.19,92050.0,103.8808,103.9392,103.1322,103.2392,92050.0
2024-08-21 09:30:00,107.2,107.5,106.66,107.5,19694.0,104.2211,104.5128,103.6961,104.5128,19694.0
2024-08-21 09:40:00,107.5,107.85,107.3,107.51,9291.0,104.5128,104.8531,104.3183,104.5225,9291.0
2024-08-21 09:50:00,107.52,107.67,107.3,107.45,9620.0,104.5322,104.6781,104.3183,104.4642,9620.0
2024-08-21 10:00:00,107.42,107.72,107.36,107.7,13157.0,104.435,104.7267,104.3767,104.7072,13157.0
2024-08-21 10:10:00,107.62,108.06,107.35,107.6,15192.0,104.6295,105.0572,104.367,104.61,15192.0
2024-08-21 10:20:00,107.67,107.79,107.05,107.08,6678.0,104.6781,104.7947,104.0753,104.1045,6678.0
2024-08-21 10:30:00,107.13,107.66,106.81,107.49,24974.0,104.1531,104.6683,103.842,104.5031,24974.0
2024-08-21 10:40:00,107.56,108.08,107.53,107.68,16088.0,104.5711,105.0767,104.542,104.6878,16088.0
2024-08-21 10:50:00,107.46,107.46,106.88,107.07,5765.0,104.4739,104.4739,103.91,104.0947,5765.0
2024-08-21 11:00:00,106.99,107.19,106.87,107.19,2283.0,104.017,104.2114,103.9003,104.2114,2283.0
2024-08-21 11:10:00,107.36,107.62,107.35,107.35,5180.0,104.3767,104.6295,104.367,104.367,5180.0
2024-08-21 11:20:00,107.32,107.42,107.2,107.2,3850.0,104.3378,104.435,104.2211,104.2211,3850.0
2024-08-21 11:30:00,107.22,107.25,107.14,107.21,1731.0,104.2406,104.2697,104.1628,104.2308,1731.0
2024-08-21 11:40:00,107.15,107.42,107.11,107.35,4676.0,104.1725,104.435,104.1336,104.367,4676.0
2024-08-21 11:50:00,107.34,107.55,107.33,107.47,4592.0,104.3572,104.5614,104.3475,104.4836,4592.0
2024-08-21 12:00:00,107.42,107.42,106.94,107.13,6027.0,104.435,104.435,103.9683,104.1531,6027.0
2024-08-21 12:10:00,107.29,107.34,107.15,107.33,2807.0,104.3086,104.3572,104.1725,104.3475,2807.0
2024-08-21 12:20:00,107.32,107.37,107.2,107.2,2301.0,104.3378,104.3864,104.2211,104.2211,2301.0
2024-08-21 12:30:00,107.16,107.24,107.03,107.16,5336.0,104.1822,104.26,104.0558,104.1822,5336.0
2024-08-21 12:40:00,107.11,107.16,107.07,107.07,2518.0,104.1336,104.1822,104.0947,104.0947,2518.0
2024-08-21 12:50:00,107.12,107.37,107.07,107.32,4499.0,104.1433,104.3864,104.0947,104.3378,4499.0
2024-08-21 13:00:00,107.31,107.38,107.12,107.12,1649.0,104.3281,104.3961,104.1433,104.1433,1649.0
2024-08-21 13:10:00,107.17,107.29,107.14,107.18,2713.0,104.192,104.3086,104.1628,104.2017,2713.0
2024-08-21 13:20:00,107.2,107.29,107.17,107.17,4657.0,104.2211,104.3086,104.192,104.192,4657.0
2024-08-21 13:30:00,107.15,107.44,107.15,107.44,4838.0,104.1725,104.4545,104.1725,104.4545,4838.0
2024-08-21 13:40:00,107.46,107.54,107.31,107.53,3724.0,104.4739,104.5517,104.3281,104.542,3724.0
2024-08-21 13:50:00,107.56,107.79,107.56,107.74,15479.0,104.5711,104.7947,104.5711,104.7461,15479.0
2024-08-21 14:00:00,107.76,107.77,107.36,107.58,25223.0,104.7656,104.7753,104.3767,104.5906,25223.0
2024-08-21 14:10:00,107.68,107.79,107.59,107.75,6463.0,104.6878,104.7947,104.6003,104.7558,6463.0
2024-08-21 14:20:00,107.78,107.95,107.78,107.88,5003.0,104.785,104.9503,104.785,104.8822,5003.0
2024-08-21 14:30:00,107.94,108.28,107.78,107.85,16707.0,104.9406,105.2711,104.785,104.8531,16707.0
2024-08-21 14:40:00,107.88,107.89,107.62,107.74,8485.0,104.8822,104.8919,104.6295,104.7461,8485.0
2024-08-21 14:50:00,107.73,108.0,107.68,107.79,13091.0,104.7364,104.9989,104.6878,104.7947,13091.0
2024-08-21 15:00:00,107.86,107.86,107.45,107.55,10081.0,104.8628,104.8628,104.4642,104.5614,10081.0
2024-08-21 15:10:00,107.58,107.65,107.35,107.35,7001.0,104.5906,104.6586,104.367,104.367,7001.0
2024-08-21 15:20:00,107.29,107.7,107.21,107.68,10609.0,104.3086,104.7072,104.2308,104.6878,10609.0
2024-08-21 15:30:00,107.65,107.88,107.62,107.88,14386.0,104.6586,104.8822,104.6295,104.8822,14386.0
2024-08-21 15:40:00,107.92,107.92,107.65,107.89,18631.0,104.9211,104.9211,104.6586,104.8919,18631.0
2024-08-21 15:50:00,107.86,108.21,107.56,107.84,112093.0,104.8628,105.2031,104.5711,104.8433,112093.0
2024-08-22 09:30:00,107.97,108.49,107.83,107.83,23195.0,104.9697,105.4753,104.8336,104.8336,23195.0
2024-08-22 09:40:00,107.79,108.02,107.52,107.6,13216.0,104.7947,105.0183,104.5322,104.61,13216.0
2024-08-22 09:50:00,107.55,107.55,107.2,107.33,4387.0,104.5614,104.5614,104.2211,104.3475,4387.0
2024-08-22 10:00:00,107.38,107.38,106.8,106.91,8572.0,104.3961,104.3961,103.8322,103.9392,8572.0
2024-08-22 10:10:00,106.86,107.48,106.86,107.26,7859.0,103.8906,104.4933,103.8906,104.2795,7859.0
2024-08-22 10:20:00,107.33,107.61,107.22,107.56,4393.0,104.3475,104.6197,104.2406,104.5711,4393.0
2024-08-22 10:30:00,107.46,107.69,107.25,107.58,6133.0,104.4739,104.6975,104.2697,104.5906,6133.0
2024-08-22 10:40:00,107.62,107.63,107.31,107.37,2527.0,104.6295,104.6392,104.3281,104.3864,2527.0
2024-08-22 10:50:00,107.39,107.65,107.34,107.47,3093.0,104.4058,104.6586,104.3572,104.4836,3093.0
2024-08-22 11:00:00,107.74,107.82,107.61,107.61,2616.0,104.7461,104.8239,104.6197,104.6197,2616.0
2024-08-22 11:10:00,107.54,107.6,107.24,107.24,2562.0,104.5517,104.61,104.26,104.26,2562.0
2024-08-22 11:20:00,107.04,107.14,106.93,107.07,5523.0,104.0656,104.1628,103.9586,104.0947,5523.0
2024-08-22 11:30:00,107.02,107.04,106.52,106.55,8370.0,104.0461,104.0656,103.56,103.5892,8370.0
2024-08-22 11:40:00,106.51,106.71,106.07,106.1,9605.0,103.5503,103.7447,103.1225,103.1517,9605.0
2024-08-22 11:50:00,106.14,106.62,105.97,106.51,13677.0,103.1906,103.6572,103.0253,103.5503,13677.0
2024-08-22 12:00:00,106.42,106.74,106.31,106.66,4199.0,103.4628,103.7739,103.3559,103.6961,4199.0
2024-08-22 12:10:00,106.68,106.73,106.38,106.48,4986.0,103.7156,103.7642,103.4239,103.5211,4986.0
2024-08-22 12:20:00,106.67,107.21,106.67,107.14,3802.0,103.7058,104.2308,103.7058,104.1628,3802.0
2024-08-22 12:30:00,107.25,107.27,107.05,107.1,3766.0,104.2697,104.2892,104.0753,104.1239,3766.0
2024-08-22 12:40:00,107.08,107.21,106.78,106.79,5972.0,104.1045,104.2308,103.8128,103.8225,5972.0
2024-08-22 12:50:00,106.79,106.79,106.35,106.41,8796.0,103.8225,103.8225,103.3947,103.4531,8796.0
2024-08-22 13:00:00,106.29,106.48,106.11,106.41,3804.0,103.3364,103.5211,103.1614,103.4531,3804.0
2024-08-22 13:10:00,106.69,106.85,106.58,106.72,4525.0,103.7253,103.8808,103.6184,103.7545,4525.0
2024-08-22 13:20:00,106.74,106.84,106.59,106.72,9247.0,103.7739,103.8711,103.6281,103.7545,9247.0
2024-08-22 13:30:00,106.65,106.69,106.22,106.39,13820.0,103.6864,103.7253,103.2684,103.4336,13820.0
2024-08-22 13:40:00,106.31,106.36,106.11,106.14,5533.0,103.3559,103.4045,103.1614,103.1906,5533.0
2024-08-22 13:50:00,106.11,106.19,105.75,105.87,10272.0,103.1614,103.2392,102.8114,102.9281,10272.0
2024-08-22 14:00:00,105.86,105.94,105.73,105.86,7916.0,102.9184,102.9961,102.792,102.9184,7916.0
2024-08-22 14:10:00,105.91,106.11,105.74,106.09,7263.0,102.967,103.1614,102.8017,103.142,7263.0
2024-08-22 14:20:00,106.05,106.2,105.85,106.2,11478.0,103.1031,103.2489,102.9086,103.2489,11478.0
2024-08-22 14:30:00,106.16,106.16,105.84,106.06,9952.0,103.21,103.21,102.8989,103.1128,9952.0
2024-08-22 14:40:00,106.02,106.35,105.97,106.18,10114.0,103.0739,103.3947,103.0253,103.2295,10114.0
2024-08-22 14:50:00,106.14,106.15,105.88,105.93,7908.0,103.1906,103.2003,102.9378,102.9864,7908.0
2024-08-22 15:00:00,105.89,106.44,105.89,106.12,10038.0,102.9475,103.4822,102.9475,103.1711,10038.0
2024-08-22 15:10:00,106.1,106.21,105.98,106.07,12375.0,103.1517,103.2586,103.035,103.1225,12375.0
2024-08-22 15:20:00,106.04,106.06,105.32,105.32,17885.0,103.0934,103.1128,102.3934,102.3934,17885.0
2024-08-22 15:30:00,105.34,105.47,104.9,105.14,29216.0,102.4128,102.5392,101.985,102.2184,29216.0
2024-08-22 15:40:00,105.14,105.25,104.68,105.13,41189.0,102.2184,102.3253,101.7711,102.2086,41189.0
2024-08-22 15:50:00,105.19,105.33,104.67,105.19,191020.0,102.267,102.4031,101.7614,102.267,191020.0
2024-08-23 09:30:00,106.81,106.81,106.3,106.4,8323.0,103.842,103.842,103.3461,103.4434,8323.0
2024-08-23 09:40:00,107.04,107.61,106.91,107.5,6524.0,104.0656,104.6197,103.9392,104.5128,6524.0
2024-08-23 09:50:00,107.35,107.35,107.03,107.3,9890.0,104.367,104.367,104.0558,104.3183,9890.0
2024-08-23 10:00:00,107.5,108.75,107.5,108.53,18399.0,104.5128,105.7281,104.5128,105.5142,18399.0
2024-08-23 10:10:00,108.64,109.01,108.1,108.1,18641.0,105.6211,105.9808,105.0961,105.0961,18641.0
2024-08-23 10:20:00,108.19,108.96,108.17,108.75,11615.0,105.1836,105.9322,105.1642,105.7281,11615.0
2024-08-23 10:30:00,108.8,109.02,108.71,108.71,6481.0,105.7767,105.9905,105.6892,105.6892,6481.0
2024-08-23 10:40:00,108.8,109.13,107.9,108.06,10338.0,105.7767,106.0975,104.9017,105.0572,10338.0
2024-08-23 10:50:00,107.79,108.3,107.56,108.27,4895.0,104.7947,105.2906,104.5711,105.2614,4895.0
2024-08-23 11:00:00,108.21,108.67,108.0,108.67,7680.0,105.2031,105.6503,104.9989,105.6503,7680.0
2024-08-23 11:10:00,108.57,109.23,108.35,109.15,7240.0,105.5531,106.1947,105.3392,106.1169,7240.0
2024-08-23 11:20:00,109.08,109.08,108.64,108.72,6071.0,106.0489,106.0489,105.6211,105.6989,6071.0
2024-08-23 11:30:00,108.67,108.9,108.59,108.89,4236.0,105.6503,105.8739,105.5725,105.8642,4236.0
2024-08-23 11:40:00,108.88,108.98,108.42,108.57,7250.0,105.8544,105.9517,105.4072,105.5531,7250.0
2024-08-23 11:50:00,108.46,108.51,108.2,108.22,3534.0,105.4461,105.4947,105.1933,105.2128,3534.0
2024-08-23 12:00:00,108.27,108.33,108.02,108.28,5298.0,105.2614,105.3197,105.0183,105.2711,5298.0
2024-08-23 12:10:00,108.45,108.59,108.17,108.47,9094.0,105.4364,105.5725,105.1642,105.4558,9094.0
2024-08-23 12:20:00,108.51,108.53,108.3,108.4,3769.0,105.4947,105.5142,105.2906,105.3878,3769.0
2024-08-23 12:30:00,108.39,108.71,108.39,108.57,9749.0,105.3781,105.6892,105.3781,105.5531,9749.0
2024-08-23 12:40:00,108.61,108.61,108.06,108.16,8949.0,105.5919,105.5919,105.0572,105.1544,8949.0
2024-08-23 12:50:00,108.22,108.72,108.22,108.5,5642.0,105.2128,105.6989,105.2128,105.485,5642.0
2024-08-23 13:00:00,108.49,108.69,108.39,108.61,5008.0,105.4753,105.6697,105.3781,105.5919,5008.0
2024-08-23 13:10:00,108.59,108.82,108.51,108.64,8693.0,105.5725,105.7961,105.4947,105.6211,8693.0
2024-08-23 13:20:00,108.67,109.16,108.67,109.01,9034.0,105.6503,106.1267,105.6503,105.9808,9034.0
2024-08-23 13:30:00,109.09,109.14,108.92,109.14,5593.0,106.0586,106.1072,105.8933,106.1072,5593.0
2024-08-23 13:40:00,109.08,109.27,109.0,109.02,9071.0,106.0489,106.2336,105.9711,105.9905,9071.0
2024-08-23 13:50:00,109.06,109.14,108.94,109.04,12494.0,106.0294,106.1072,105.9128,106.01,12494.0
2024-08-23 14:00:00,108.97,109.2,108.93,109.05,9584.0,105.9419,106.1655,105.903,106.0197,9584.0
2024-08-23 14:10:00,109.04,109.18,109.03,109.18,6680.0,106.01,106.1461,106.0003,106.1461,6680.0
2024-08-23 14:20:00,109.14,109.25,108.96,109.11,8405.0,106.1072,106.2142,105.9322,106.078,8405.0
2024-08-23 14:30:00,109.21,109.29,109.04,109.27,9140.0,106.1753,106.253,106.01,106.2336,9140.0
2024-08-23 14:40:00,109.32,109.49,109.29,109.46,11416.0,106.2822,106.4475,106.253,106.4183,11416.0
2024-08-23 14:50:00,109.45,109.47,109.15,109.2,13153.0,106.4086,106.428,106.1169,106.1655,13153.0
2024-08-23 15:00:00,109.16,109.16,108.8,109.04,6770.0,106.1267,106.1267,105.7767,106.01,6770.0
2024-08-23 15:10:00,109.17,109.3,109.08,109.16,12929.0,106.1364,106.2628,106.0489,106.1267,12929.0
2024-08-23 15:20:00,109.17,109.29,109.09,109.29,9599.0,106.1364,106.253,106.0586,106.253,9599.0
2024-08-23 15:30:00,109.31,109.33,108.7,108.74,22259.0,106.2725,106.2919,105.6794,105.7183,22259.0
2024-08-23 15:40:00,108.72,108.84,108.05,108.13,30705.0,105.6989,105.8155,105.0475,105.1253,30705.0
2024-08-23 15:50:00,108.02,109.39,107.94,109.27,216458.0,105.0183,106.3503,104.9406,106.2336,216458.0
2024-08-26 09:30:00,108.57,109.13,108.35,108.96,28849.0,105.5531,106.0975,105.3392,105.9322,28849.0
2024-08-26 09:40:00,108.9,109.18,108.78,108.92,8347.0,105.8739,106.1461,105.7572,105.8933,8347.0
2024-08-26 09:50:00,108.84,108.92,108.56,108.75,4358.0,105.8155,105.8933,105.5433,105.7281,4358.0
2024-08-26 10:00:00,108.69,108.84,108.18,108.21,7033.0,105.6697,105.8155,105.1739,105.2031,7033.0
2024-08-26 10:10:00,108.23,108.27,107.7,107.84,4863.0,105.2225,105.2614,104.7072,104.8433,4863.0
2024-08-26 10:20:00,107.93,108.75,107.92,108.59,11976.0,104.9308,105.7281,104.9211,105.5725,11976.0
2024-08-26 10:30:00,108.59,108.64,107.98,107.98,7197.0,105.5725,105.6211,104.9794,104.9794,7197.0
2024-08-26 10:40:00,107.96,108.66,107.96,108.59,10363.0,104.96,105.6406,104.96,105.5725,10363.0
2024-08-26 10:50:00,108.7,109.03,108.59,108.87,6192.0,105.6794,106.0003,105.5725,105.8447,6192.0
2024-08-26 11:00:00,108.81,108.95,108.65,108.68,4510.0,105.7864,105.9225,105.6308,105.66,4510.0
2024-08-26 11:10:00,108.74,108.82,108.29,108.3,5583.0,105.7183,105.7961,105.2808,105.2906,5583.0
2024-08-26 11:20:00,108.34,108.36,108.11,108.2,4303.0,105.3294,105.3489,105.1058,105.1933,4303.0
2024-08-26 11:30:00,108.15,108.18,107.69,107.85,9900.0,105.1447,105.1739,104.6975,104.8531,9900.0
2024-08-26 11:40:00,107.82,107.99,107.55,107.98,7380.0,104.8239,104.9892,104.5614,104.9794,7380.0
2024-08-26 11:50:00,107.92,107.92,107.66,107.78,4257.0,104.9211,104.9211,104.6683,104.785,4257.0
2024-08-26 12:00:00,107.82,108.06,107.71,107.85,4613.0,104.8239,105.0572,104.7169,104.8531,4613.0
2024-08-26 12:10:00,107.89,108.21,107.88,108.13,3498.0,104.8919,105.2031,104.8822,105.1253,3498.0
2024-08-26 12:20:00,108.17,108.39,108.16,108.29,7571.0,105.1642,105.3781,105.1544,105.2808,7571.0
2024-08-26 12:30:00,108.29,108.41,108.22,108.39,4772.0,105.2808,105.3975,105.2128,105.3781,4772.0
2024-08-26 12:40:00,108.43,108.63,108.36,108.4,2918.0,105.4169,105.6114,105.3489,105.3878,2918.0
2024-08-26 12:50:00,108.41,108.47,108.23,108.36,4794.0,105.3975,105.4558,105.2225,105.3489,4794.0
2024-08-26 13:00:00,108.32,108.41,108.13,108.25,4581.0,105.31,105.3975,105.1253,105.2419,4581.0
2024-08-26 13:10:00,108.16,108.29,107.99,108.13,4800.0,105.1544,105.2808,104.9892,105.1253,4800.0
2024-08-26 13:20:00,108.1,108.26,108.02,108.13,3737.0,105.0961,105.2517,105.0183,105.1253,3737.0
2024-08-26 13:30:00,108.12,108.19,107.75,107.75,5363.0,105.1156,105.1836,104.7558,104.7558,5363.0
2024-08-26 13:40:00,107.82,107.93,107.61,107.77,5119.0,104.8239,104.9308,104.6197,104.7753,5119.0
2024-08-26 13:50:00,107.73,107.86,107.59,107.6,4821.0,104.7364,104.8628,104.6003,104.61,4821.0
2024-08-26 14:00:00,107.62,107.71,107.44,107.6,9024.0,104.6295,104.7169,104.4545,104.61,9024.0
2024-08-26 14:10:00,107.64,107.78,107.58,107.7,11278.0,104.6489,104.785,104.5906,104.7072,11278.0
2024-08-26 14:20:00,107.79,108.17,107.79,107.96,4054.0,104.7947,105.1642,104.7947,104.96,4054.0
2024-08-26 14:30:00,108.06,108.38,107.99,108.38,3812.0,105.0572,105.3683,104.9892,105.3683,3812.0
2024-08-26 14:40:00,108.41,108.51,108.36,108.38,5696.0,105.3975,105.4947,105.3489,105.3683,5696.0
2024-08-26 14:50:00,108.38,108.72,108.23,108.72,9796.0,105.3683,105.6989,105.2225,105.6989,9796.0
2024-08-26 15:00:00,108.72,108.87,108.56,108.56,12884.0,105.6989,105.8447,105.5433,105.5433,12884.0
2024-08-26 15:10:00,108.56,108.73,108.44,108.48,15702.0,105.5433,105.7086,105.4267,105.4656,15702.0
2024-08-26 15:20:00,108.45,108.54,108.2,108.23,16539.0,105.4364,105.5239,105.1933,105.2225,16539.0
2024-08-26 15:30:00,108.21,108.21,107.71,107.72,25693.0,105.2031,105.2031,104.7169,104.7267,25693.0
2024-08-26 15:40:00,107.65,107.83,107.33,107.42,27513.0,104.6586,104.8336,104.3475,104.435,27513.0
2024-08-26 15:50:00,107.44,107.84,107.24,107.44,165189.0,104.4545,104.8433,104.26,104.4545,165189.0
2024-08-27 09:30:00,106.57,107.24,106.36,106.39,31560.0,103.6086,104.26,103.4045,103.4336,31560.0
2024-08-27 09:40:00,106.41,106.41,105.79,106.18,13999.0,103.4531,103.4531,102.8503,103.2295,13999.0
2024-08-27 09:50:00,106.16,106.63,106.07,106.23,9630.0,103.21,103.667,103.1225,103.2781,9630.0
2024-08-27 10:00:00,106.32,106.33,106.11,106.29,4018.0,103.3656,103.3753,103.1614,103.3364,4018.0
2024-08-27 10:10:00,106.43,106.7,106.32,106.7,7001.0,103.4725,103.735,103.3656,103.735,7001.0
2024-08-27 10:20:00,106.7,107.0,106.59,107.0,8140.0,103.735,104.0267,103.6281,104.0267,8140.0
2024-08-27 10:30:00,106.99,107.26,106.94,107.26,9415.0,104.017,104.2795,103.9683,104.2795,9415.0
2024-08-27 10:40:00,107.25,107.31,107.1,107.18,11416.0,104.2697,104.3281,104.1239,104.2017,11416.0
2024-08-27 10:50:00,107.17,107.4,107.1,107.4,4432.0,104.192,104.4156,104.1239,104.4156,4432.0
2024-08-27 11:00:00,107.5,107.66,107.34,107.66,8231.0,104.5128,104.6683,104.3572,104.6683,8231.0
2024-08-27 11:10:00,107.67,107.72,107.29,107.32,6997.0,104.6781,104.7267,104.3086,104.3378,6997.0
2024-08-27 11:20:00,107.32,107.5,107.28,107.3,5274.0,104.3378,104.5128,104.2989,104.3183,5274.0
2024-08-27 11:30:00,107.2,107.28,106.93,107.22,7520.0,104.2211,104.2989,103.9586,104.2406,7520.0
2024-08-27 11:40:00,107.25,107.53,107.14,107.5,5589.0,104.2697,104.542,104.1628,104.5128,5589.0
2024-08-27 11:50:00,107.55,107.7,107.46,107.65,3505.0,104.5614,104.7072,104.4739,104.6586,3505.0
2024-08-27 12:00:00,107.6,107.63,107.4,107.48,5134.0,104.61,104.6392,104.4156,104.4933,5134.0
2024-08-27 12:10:00,107.48,107.64,107.44,107.49,4563.0,104.4933,104.6489,104.4545,104.5031,4563.0
2024-08-27 12:20:00,107.48,107.5,107.36,107.45,3628.0,104.4933,104.5128,104.3767,104.4642,3628.0
2024-08-27 12:30:00,107.45,107.73,107.44,107.55,3076.0,104.4642,104.7364,104.4545,104.5614,3076.0
2024-08-27 12:40:00,107.59,107.71,107.38,107.71,3449.0,104.6003,104.7169,104.3961,104.7169,3449.0
2024-08-27 12:50:00,107.71,107.82,107.62,107.63,3831.0,104.7169,104.8239,104.6295,104.6392,3831.0
2024-08-27 13:00:00,107.65,107.71,107.56,107.64,4315.0,104.6586,104.7169,104.5711,104.6489,4315.0
2024-08-27 13:10:00,107.65,107.73,107.54,107.58,6756.0,104.6586,104.7364,104.5517,104.5906,6756.0
2024-08-27 13:20:00,107.61,107.92,107.55,107.84,5024.0,104.6197,104.9211,104.5614,104.8433,5024.0
2024-08-27 13:30:00,107.89,107.98,107.76,107.81,16105.0,104.8919,104.9794,104.7656,104.8142,16105.0
2024-08-27 13:40:00,107.79,107.92,107.6,107.92,3522.0,104.7947,104.9211,104.61,104.9211,3522.0
2024-08-27 13:50:00,107.94,108.22,107.94,108.07,22055.0,104.9406,105.2128,104.9406,105.0669,22055.0
2024-08-27 14:00:00,108.1,108.1,107.84,107.84,3491.0,105.0961,105.0961,104.8433,104.8433,3491.0
2024-08-27 14:10:00,107.8,107.86,107.62,107.7,4375.0,104.8044,104.8628,104.6295,104.7072,4375.0
2024-08-27 14:20:00,107.6,107.62,107.49,107.52,2441.0,104.61,104.6295,104.5031,104.5322,2441.0
2024-08-27 14:30:00,107.48,107.55,107.37,107.54,7542.0,104.4933,104.5614,104.3864,104.5517,7542.0
2024-08-27 14:40:00,107.55,107.69,107.5,107.65,7148.0,104.5614,104.6975,104.5128,104.6586,7148.0
2024-08-27 14:50:00,107.63,107.65,107.54,107.57,5207.0,104.6392,104.6586,104.5517,104.5808,5207.0
2024-08-27 15:00:00,107.55,107.58,107.27,107.3,7669.0,104.5614,104.5906,104.2892,104.3183,7669.0
2024-08-27 15:10:00,107.32,107.45,107.32,107.4,9266.0,104.3378,104.4642,104.3378,104.4156,9266.0
2024-08-27 15:20:00,107.4,107.49,107.35,107.38,8495.0,104.4156,104.5031,104.367,104.3961,8495.0
2024-08-27 15:30:00,107.32,107.6,107.26,107.53,10533.0,104.3378,104.61,104.2795,104.542,10533.0
2024-08-27 15:40:00,107.54,107.8,107.37,107.76,9927.0,104.5517,104.8044,104.3864,104.7656,9927.0
2024-08-27 15:50:00,107.74,107.74,107.28,107.7,101334.0,104.7461,104.7461,104.2989,104.7072,101334.0
2024-08-28 09:30:00,107.37,108.13,107.37,107.66,15093.0,104.3864,105.1253,104.3864,104.6683,15093.0
2024-08-28 09:40:00,107.62,107.67,107.18,107.25,4609.0,104.6295,104.6781,104.2017,104.2697,4609.0
2024-08-28 09:50:00,107.24,107.3,106.93,107.19,6554.0,104.26,104.3183,103.9586,104.2114,6554.0
2024-08-28 10:00:00,107.13,107.13,106.45,106.57,8759.0,104.1531,104.1531,103.492,103.6086,8759.0
2024-08-28 10:10:00,106.6,107.22,106.48,107.18,10279.0,103.6378,104.2406,103.5211,104.2017,10279.0
2024-08-28 10:20:00,107.22,107.52,107.16,107.5,5607.0,104.2406,104.5322,104.1822,104.5128,5607.0
2024-08-28 10:30:00,107.43,107.52,107.21,107.29,4915.0,104.4447,104.5322,104.2308,104.3086,4915.0
2024-08-28 10:40:00,107.2,107.21,106.56,106.62,5833.0,104.2211,104.2308,103.5989,103.6572,5833.0
2024-08-28 10:50:00,106.69,106.92,106.56,106.58,4594.0,103.7253,103.9489,103.5989,103.6184,4594.0
2024-08-28 11:00:00,106.55,106.56,106.24,106.32,8318.0,103.5892,103.5989,103.2878,103.3656,8318.0
2024-08-28 11:10:00,106.31,106.31,105.71,105.73,9844.0,103.3559,103.3559,102.7725,102.792,9844.0
2024-08-28 11:20:00,105.81,106.23,105.81,106.16,7577.0,102.8697,103.2781,102.8697,103.21,7577.0
2024-08-28 11:30:00,106.2,106.52,106.0,106.52,3776.0,103.2489,103.56,103.0545,103.56,3776.0
2024-08-28 11:40:00,106.45,106.64,106.35,106.64,8644.0,103.492,103.6767,103.3947,103.6767,8644.0
2024-08-28 11:50:00,106.61,106.9,106.55,106.86,6224.0,103.6475,103.9295,103.5892,103.8906,6224.0
2024-08-28 12:00:00,106.87,106.87,106.36,106.39,3674.0,103.9003,103.9003,103.4045,103.4336,3674.0
2024-08-28 12:10:00,106.3,106.33,106.02,106.07,4560.0,103.3461,103.3753,103.0739,103.1225,4560.0
2024-08-28 12:20:00,105.92,105.92,105.73,105.79,2562.0,102.9767,102.9767,102.792,102.8503,2562.0
2024-08-28 12:30:00,105.78,106.07,105.77,106.02,4687.0,102.8406,103.1225,102.8309,103.0739,4687.0
2024-08-28 12:40:00,105.98,106.26,105.93,106.26,4398.0,103.035,103.3072,102.9864,103.3072,4398.0
2024-08-28 12:50:00,106.32,106.87,106.32,106.82,16127.0,103.3656,103.9003,103.3656,103.8517,16127.0
2024-08-28 13:00:00,106.76,106.89,106.75,106.76,4381.0,103.7933,103.9197,103.7836,103.7933,4381.0
2024-08-28 13:10:00,106.76,106.76,106.21,106.32,10104.0,103.7933,103.7933,103.2586,103.3656,10104.0
2024-08-28 13:20:00,106.24,106.44,106.24,106.44,4576.0,103.2878,103.4822,103.2878,103.4822,4576.0
2024-08-28 13:30:00,106.45,106.74,106.44,106.45,3321.0,103.492,103.7739,103.4822,103.492,3321.0
2024-08-28 13:40:00,106.49,106.54,106.13,106.17,4450.0,103.5309,103.5795,103.1809,103.2197,4450.0
2024-08-28 13:50:00,106.16,106.34,105.8,105.8,6085.0,103.21,103.385,102.86,102.86,6085.0
2024-08-28 14:00:00,105.78,106.0,105.68,106.0,5929.0,102.8406,103.0545,102.7434,103.0545,5929.0
2024-08-28 14:10:00,106.06,106.07,105.9,105.92,2234.0,103.1128,103.1225,102.9572,102.9767,2234.0
2024-08-28 14:20:00,105.94,106.13,105.92,106.09,4580.0,102.9961,103.1809,102.9767,103.142,4580.0
2024-08-28 14:30:00,106.15,106.34,106.09,106.3,3551.0,103.2003,103.385,103.142,103.3461,3551.0
2024-08-28 14:40:00,106.33,106.44,106.28,106.38,6968.0,103.3753,103.4822,103.3267,103.4239,6968.0
2024-08-28 14:50:00,106.42,107.16,106.42,107.16,8555.0,103.4628,104.1822,103.4628,104.1822,8555.0
2024-08-28 15:00:00,107.2,107.37,107.02,107.14,9694.0,104.2211,104.3864,104.0461,104.1628,9694.0
2024-08-28 15:10:00,107.15,107.4,107.08,107.28,10830.0,104.1725,104.4156,104.1045,104.2989,10830.0
2024-08-28 15:20:00,107.32,107.46,107.15,107.46,7691.0,104.3378,104.4739,104.1725,104.4739,7691.0
2024-08-28 15:30:00,107.38,107.43,106.76,106.79,14646.0,104.3961,104.4447,103.7933,103.8225,14646.0
2024-08-28 15:40:00,106.79,107.04,106.7,106.79,16568.0,103.8225,104.0656,103.735,103.8225,16568.0
2024-08-28 15:50:00,106.87,107.05,106.57,106.72,92263.0,103.9003,104.0753,103.6086,103.7545,92263.0
2024-08-29 09:30:00,108.5,109.94,107.78,109.27,78967.0,105.485,106.885,104.785,106.2336,78967.0
2024-08-29 09:40:00,109.39,109.97,109.33,109.74,51745.0,106.3503,106.9141,106.2919,106.6905,51745.0
2024-08-29 09:50:00,109.62,109.82,108.93,109.47,56478.0,106.5739,106.7683,105.903,106.428,56478.0
2024-08-29 10:00:00,109.56,109.85,109.43,109.74,24148.0,106.5155,106.7975,106.3892,106.6905,24148.0
2024-08-29 10:10:00,109.8,110.16,109.78,110.0,31349.0,106.7489,107.0989,106.7294,106.9433,31349.0
2024-08-29 10:20:00,110.09,110.67,109.95,110.59,19084.0,107.0308,107.5947,106.8947,107.5169,19084.0
2024-08-29 10:30:00,110.64,110.7,110.16,110.48,18948.0,107.5655,107.6239,107.0989,107.41,18948.0
2024-08-29 10:40:00,110.53,110.65,110.41,110.5,13878.0,107.4586,107.5753,107.3419,107.4294,13878.0
2024-08-29 10:50:00,110.55,110.59,110.0,110.01,22372.0,107.478,107.5169,106.9433,106.953,22372.0
2024-08-29 11:00:00,110.06,110.06,109.62,109.91,16694.0,107.0016,107.0016,106.5739,106.8558,16694.0
2024-08-29 11:10:00,109.92,110.06,109.55,109.63,14176.0,106.8655,107.0016,106.5058,106.5836,14176.0
2024-08-29 11:20:00,109.63,109.68,109.44,109.59,8097.0,106.5836,106.6322,106.3989,106.5447,8097.0
2024-08-29 11:30:00,109.59,110.09,109.59,110.09,11911.0,106.5447,107.0308,106.5447,107.0308,11911.0
2024-08-29 11:40:00,110.03,110.14,109.69,109.99,9026.0,106.9725,107.0794,106.6419,106.9336,9026.0
2024-08-29 11:50:00,109.93,110.18,109.92,110.15,5675.0,106.8753,107.1183,106.8655,107.0891,5675.0
2024-08-29 12:00:00,110.16,110.35,110.13,110.13,11017.0,107.0989,107.2836,107.0697,107.0697,11017.0
2024-08-29 12:10:00,110.13,110.36,110.08,110.13,10238.0,107.0697,107.2933,107.0211,107.0697,10238.0
2024-08-29 12:20:00,110.22,110.43,110.17,110.37,6956.0,107.1572,107.3614,107.1086,107.303,6956.0
2024-08-29 12:30:00,110.37,110.72,110.33,110.67,10830.0,107.303,107.6433,107.2641,107.5947,10830.0
2024-08-29 12:40:00,110.64,110.76,110.51,110.52,4956.0,107.5655,107.6822,107.4391,107.4489,4956.0
2024-08-29 12:50:00,110.5,110.53,110.26,110.33,21176.0,107.4294,107.4586,107.1961,107.2641,21176.0
2024-08-29 13:00:00,110.28,110.45,110.16,110.38,5056.0,107.2155,107.3808,107.0989,107.3128,5056.0
2024-08-29 13:10:00,110.41,110.45,110.2,110.25,5451.0,107.3419,107.3808,107.1378,107.1864,5451.0
2024-08-29 13:20:00,110.24,110.48,110.24,110.42,3504.0,107.1766,107.41,107.1766,107.3516,3504.0
2024-08-29 13:30:00,110.38,110.44,110.23,110.23,5007.0,107.3128,107.3711,107.1669,107.1669,5007.0
2024-08-29 13:40:00,110.25,110.45,110.2,110.43,5763.0,107.1864,107.3808,107.1378,107.3614,5763.0
2024-08-29 13:50:00,110.44,110.7,110.42,110.7,4984.0,107.3711,107.6239,107.3516,107.6239,4984.0
2024-08-29 14:00:00,110.65,110.65,110.24,110.57,6620.0,107.5753,107.5753,107.1766,107.4975,6620.0
2024-08-29 14:10:00,110.53,110.53,110.16,110.2,5313.0,107.4586,107.4586,107.0989,107.1378,5313.0
2024-08-29 14:20:00,110.16,110.24,109.62,109.71,9224.0,107.0989,107.1766,106.5739,106.6614,9224.0
2024-08-29 14:30:00,109.7,109.7,108.9,109.02,28247.0,106.6517,106.6517,105.8739,105.9905,28247.0
2024-08-29 14:40:00,109.04,109.07,108.2,108.65,14352.0,106.01,106.0392,105.1933,105.6308,14352.0
2024-08-29 14:50:00,108.62,108.85,108.28,108.56,14772.0,105.6017,105.8253,105.2711,105.5433,14772.0
2024-08-29 15:00:00,108.61,108.61,108.15,108.2,15632.0,105.5919,105.5919,105.1447,105.1933,15632.0
2024-08-29 15:10:00,108.23,108.44,107.86,108.14,18931.0,105.2225,105.4267,104.8628,105.135,18931.0
2024-08-29 15:20:00,108.14,108.19,107.84,107.84,26685.0,105.135,105.1836,104.8433,104.8433,26685.0
2024-08-29 15:30:00,107.93,108.49,107.75,108.23,31449.0,104.9308,105.4753,104.7558,105.2225,31449.0
2024-08-29 15:40:00,108.28,108.4,107.8,107.8,32250.0,105.2711,105.3878,104.8044,104.8044,32250.0
2024-08-29 15:50:00,107.94,108.11,107.42,107.71,202978.0,104.9406,105.1058,104.435,104.7169,202978.0
2024-08-30 09:30:00,109.35,109.72,108.82,109.32,26129.0,106.3114,106.6711,105.7961,106.2822,26129.0
2024-08-30 09:40:00,109.32,110.28,109.29,110.17,25825.0,106.2822,107.2155,106.253,107.1086,25825.0
2024-08-30 09:50:00,110.09,110.61,109.83,110.54,12793.0,107.0308,107.5364,106.778,107.4683,12793.0
2024-08-30 10:00:00,110.65,110.74,109.76,109.84,14110.0,107.5753,107.6628,106.71,106.7878,14110.0
2024-08-30 10:10:00,109.9,109.97,109.62,109.83,3187.0,106.8461,106.9141,106.5739,106.778,3187.0
2024-08-30 10:20:00,109.67,109.69,109.22,109.43,3646.0,106.6225,106.6419,106.185,106.3892,3646.0
2024-08-30 10:30:00,109.53,110.15,109.52,110.07,20319.0,106.4864,107.0891,106.4767,107.0114,20319.0
2024-08-30 10:40:00,110.15,110.18,109.55,109.89,8319.0,107.0891,107.1183,106.5058,106.8364,8319.0
2024-08-30 10:50:00,109.84,109.84,109.14,109.15,5595.0,106.7878,106.7878,106.1072,106.1169,5595.0
2024-08-30 11:00:00,108.99,109.42,108.96,109.42,5195.0,105.9614,106.3794,105.9322,106.3794,5195.0
2024-08-30 11:10:00,109.53,109.53,109.12,109.21,6981.0,106.4864,106.4864,106.0878,106.1753,6981.0
2024-08-30 11:20:00,109.05,109.09,108.87,108.87,5069.0,106.0197,106.0586,105.8447,105.8447,5069.0
2024-08-30 11:30:00,108.86,108.89,108.4,108.79,9731.0,105.835,105.8642,105.3878,105.7669,9731.0
2024-08-30 11:40:00,108.82,108.96,108.76,108.76,4125.0,105.7961,105.9322,105.7378,105.7378,4125.0
2024-08-30 11:50:00,108.76,109.13,108.76,108.91,5774.0,105.7378,106.0975,105.7378,105.8836,5774.0
2024-08-30 12:00:00,108.86,109.12,108.58,109.12,5494.0,105.835,106.0878,105.5628,106.0878,5494.0
2024-08-30 12:10:00,109.11,109.25,109.04,109.17,5421.0,106.078,106.2142,106.01,106.1364,5421.0
2024-08-30 12:20:00,109.16,109.16,108.74,108.76,5431.0,106.1267,106.1267,105.7183,105.7378,5431.0
2024-08-30 12:30:00,108.77,108.77,108.43,108.61,9901.0,105.7475,105.7475,105.4169,105.5919,9901.0
2024-08-30 12:40:00,108.59,108.59,108.44,108.54,4236.0,105.5725,105.5725,105.4267,105.5239,4236.0
2024-08-30 12:50:00,108.54,108.95,108.54,108.88,4917.0,105.5239,105.9225,105.5239,105.8544,4917.0
2024-08-30 13:00:00,108.89,109.12,108.73,108.73,5962.0,105.8642,106.0878,105.7086,105.7086,5962.0
2024-08-30 13:10:00,108.91,108.95,108.81,108.81,3201.0,105.8836,105.9225,105.7864,105.7864,3201.0
2024-08-30 13:20:00,108.84,108.89,108.58,108.89,6735.0,105.8155,105.8642,105.5628,105.8642,6735.0
2024-08-30 13:30:00,108.92,109.0,108.86,108.9,6270.0,105.8933,105.9711,105.835,105.8739,6270.0
2024-08-30 13:40:00,108.9,108.92,108.67,108.75,4116.0,105.8739,105.8933,105.6503,105.7281,4116.0
2024-08-30 13:50:00,108.71,108.91,108.54,108.55,3755.0,105.6892,105.8836,105.5239,105.5336,3755.0
2024-08-30 14:00:00,108.57,108.73,108.52,108.7,5857.0,105.5531,105.7086,105.5044,105.6794,5857.0
2024-08-30 14:10:00,108.71,108.85,108.7,108.76,3347.0,105.6892,105.8253,105.6794,105.7378,3347.0
2024-08-30 14:20:00,108.81,108.99,108.81,108.86,8616.0,105.7864,105.9614,105.7864,105.835,8616.0
2024-08-30 14:30:00,108.89,109.02,108.89,108.98,4769.0,105.8642,105.9905,105.8642,105.9517,4769.0
2024-08-30 14:40:00,109.03,109.19,109.01,109.17,9670.0,106.0003,106.1558,105.9808,106.1364,9670.0
2024-08-30 14:50:00,109.19,109.35,109.15,109.21,7610.0,106.1558,106.3114,106.1169,106.1753,7610.0
2024-08-30 15:00:00,109.25,109.3,109.17,109.2,8763.0,106.2142,106.2628,106.1364,106.1655,8763.0
2024-08-30 15:10:00,109.19,109.24,108.97,109.2,7519.0,106.1558,106.2044,105.9419,106.1655,7519.0
2024-08-30 15:20:00,109.2,109.55,109.2,109.47,12151.0,106.1655,106.5058,106.1655,106.428,12151.0
2024-08-30 15:30:00,109.49,109.51,109.06,109.29,12084.0,106.4475,106.4669,106.0294,106.253,12084.0
2024-08-30 15:40:00,109.27,109.33,108.86,109.04,25347.0,106.2336,106.2919,105.835,106.01,25347.0
2024-08-30 15:50:00,109.07,109.72,109.05,109.6,192405.0,106.0392,106.6711,106.0197,106.5544,192405.0
2024-09-03 09:30:00,107.78,108.5,107.42,107.48,43954.0,104.785,105.485,104.435,104.4933,43954.0
2024-09-03 09:40:00,107.66,108.36,107.55,107.92,16424.0,104.6683,105.3489,104.5614,104.9211,16424.0
2024-09-03 09:50:00,107.8,107.87,106.74,107.05,15996.0,104.8044,104.8725,103.7739,104.0753,15996.0
2024-09-03 10:00:00,107.0,107.0,106.29,106.57,14991.0,104.0267,104.0267,103.3364,103.6086,14991.0
2024-09-03 10:10:00,106.47,106.58,106.21,106.33,13788.0,103.5114,103.6184,103.2586,103.3753,13788.0
2024-09-03 10:20:00,106.23,106.67,106.23,106.53,17476.0,103.2781,103.7058,103.2781,103.5697,17476.0
2024-09-03 10:30:00,106.57,106.57,105.95,105.95,6434.0,103.6086,103.6086,103.0059,103.0059,6434.0
2024-09-03 10:40:00,105.94,106.05,105.17,105.18,16580.0,102.9961,103.1031,102.2475,102.2573,16580.0
2024-09-03 10:50:00,105.06,105.45,105.06,105.16,6553.0,102.1406,102.5198,102.1406,102.2378,6553.0
2024-09-03 11:00:00,105.12,105.86,104.84,105.48,18926.0,102.1989,102.9184,101.9267,102.5489,18926.0
2024-09-03 11:10:00,105.5,105.91,105.45,105.48,10830.0,102.5684,102.967,102.5198,102.5489,10830.0
2024-09-03 11:20:00,105.49,105.49,104.92,105.02,9329.0,102.5586,102.5586,102.0045,102.1017,9329.0
2024-09-03 11:30:00,104.88,105.0,104.66,104.83,14259.0,101.9656,102.0823,101.7517,101.917,14259.0
2024-09-03 11:40:00,104.8,104.8,104.31,104.31,11078.0,101.8878,101.8878,101.4114,101.4114,11078.0
2024-09-03 11:50:00,104.37,104.49,104.21,104.42,13559.0,101.4698,101.5864,101.3142,101.5184,13559.0
2024-09-03 12:00:00,104.45,104.68,104.14,104.16,14067.0,101.5475,101.7711,101.2462,101.2656,14067.0
2024-09-03 12:10:00,104.16,104.53,104.1,104.3,14105.0,101.2656,101.6253,101.2073,101.4017,14105.0
2024-09-03 12:20:00,104.15,104.24,103.82,103.96,9046.0,101.2559,101.3434,100.935,101.0712,9046.0
2024-09-03 12:30:00,103.86,103.96,103.76,103.88,7766.0,100.9739,101.0712,100.8767,100.9934,7766.0
2024-09-03 12:40:00,103.84,103.85,103.54,103.54,10734.0,100.9545,100.9642,100.6628,100.6628,10734.0
2024-09-03 12:50:00,103.57,103.65,103.28,103.3,9686.0,100.692,100.7698,100.4101,100.4295,9686.0
2024-09-03 13:00:00,103.26,103.51,103.25,103.32,9344.0,100.3906,100.6337,100.3809,100.4489,9344.0
2024-09-03 13:10:00,103.31,103.4,103.0,103.07,19075.0,100.4392,100.5267,100.1378,100.2059,19075.0
2024-09-03 13:20:00,103.14,103.24,103.02,103.2,20420.0,100.2739,100.3712,100.1573,100.3323,20420.0
2024-09-03 13:30:00,103.16,103.25,102.78,102.99,10004.0,100.2934,100.3809,99.9239,100.1281,10004.0
2024-09-03 13:40:00,102.87,102.88,102.63,102.63,9555.0,100.0114,100.0212,99.7781,99.7781,9555.0
2024-09-03 13:50:00,102.63,102.88,102.47,102.49,9891.0,99.7781,100.0212,99.6226,99.642,9891.0
2024-09-03 14:00:00,102.54,102.63,102.3,102.33,12646.0,99.6906,99.7781,99.4573,99.4864,12646.0
2024-09-03 14:10:00,102.33,102.48,102.16,102.2,18725.0,99.4864,99.6323,99.3212,99.3601,18725.0
2024-09-03 14:20:00,102.23,102.32,101.87,101.87,12424.0,99.3892,99.4767,99.0392,99.0392,12424.0
2024-09-03 14:30:00,101.89,102.44,101.82,102.05,18306.0,99.0587,99.5934,98.9906,99.2142,18306.0
2024-09-03 14:40:00,102.05,102.37,101.97,102.33,12589.0,99.2142,99.5253,99.1365,99.4864,12589.0
2024-09-03 14:50:00,102.33,102.39,102.22,102.24,13894.0,99.4864,99.5448,99.3795,99.399,13894.0
2024-09-03 15:00:00,102.35,102.86,102.32,102.38,11362.0,99.5059,100.0017,99.4767,99.5351,11362.0
2024-09-03 15:10:00,102.35,102.39,102.05,102.09,19750.0,99.5059,99.5448,99.2142,99.2531,19750.0
2024-09-03 15:20:00,102.06,102.14,101.73,101.86,38369.0,99.224,99.3017,98.9031,99.0295,38369.0
2024-09-03 15:30:00,101.86,101.96,101.48,101.77,42354.0,99.0295,99.1267,98.6601,98.942,42354.0
2024-09-03 15:40:00,101.74,101.74,101.25,101.57,53741.0,98.9128,98.9128,98.4365,98.7476,53741.0
2024-09-03 15:50:00,101.66,102.25,101.23,101.86,233131.0,98.8351,99.4087,98.417,99.0295,233131.0
2024-09-04 09:30:00,101.48,102.42,101.14,101.81,22314.0,98.6601,99.5739,98.3295,98.9809,22314.0
2024-09-04 09:40:00,101.98,102.86,101.96,102.66,15168.0,99.1462,100.0017,99.1267,99.8073,15168.0
2024-09-04 09:50:00,102.59,102.71,102.27,102.45,23554.0,99.7392,99.8559,99.4281,99.6031,23554.0
2024-09-04 10:00:00,102.39,102.77,101.29,102.6,28961.0,99.5448,99.9142,98.4753,99.7489,28961.0
2024-09-04 10:10:00,102.71,103.11,102.48,102.48,14782.0,99.8559,100.2448,99.6323,99.6323,14782.0
2024-09-04 10:20:00,102.49,102.72,102.36,102.63,16921.0,99.642,99.8656,99.5156,99.7781,16921.0
2024-09-04 10:30:00,102.63,103.6,102.55,103.42,21538.0,99.7781,100.7212,99.7003,100.5462,21538.0
2024-09-04 10:40:00,103.41,103.74,103.15,103.23,18775.0,100.5364,100.8573,100.2837,100.3614,18775.0
2024-09-04 10:50:00,103.25,103.96,103.24,103.93,13571.0,100.3809,101.0712,100.3712,101.042,13571.0
2024-09-04 11:00:00,103.9,104.24,103.76,103.76,10577.0,101.0128,101.3434,100.8767,100.8767,10577.0
2024-09-04 11:10:00,103.7,103.81,103.26,103.43,12629.0,100.8184,100.9253,100.3906,100.5559,12629.0
2024-09-04 11:20:00,103.46,103.71,102.95,102.95,14327.0,100.585,100.8281,100.0892,100.0892,14327.0
2024-09-04 11:30:00,102.89,102.98,102.58,102.62,12800.0,100.0309,100.1184,99.7295,99.7684,12800.0
2024-09-04 11:40:00,102.62,103.04,102.51,102.89,8143.0,99.7684,100.1767,99.6614,100.0309,8143.0
2024-09-04 11:50:00,102.94,103.08,102.69,102.86,7785.0,100.0795,100.2156,99.8364,100.0017,7785.0
2024-09-04 12:00:00,102.83,102.87,102.57,102.82,23950.0,99.9726,100.0114,99.7198,99.9628,23950.0
2024-09-04 12:10:00,102.82,103.07,102.65,102.91,5299.0,99.9628,100.2059,99.7976,100.0503,5299.0
2024-09-04 12:20:00,102.9,103.25,102.85,103.2,6632.0,100.0406,100.3809,99.992,100.3323,6632.0
2024-09-04 12:30:00,103.19,103.59,103.17,103.49,5985.0,100.3226,100.7114,100.3031,100.6142,5985.0
2024-09-04 12:40:00,103.53,103.53,102.92,103.1,9950.0,100.6531,100.6531,100.0601,100.2351,9950.0
2024-09-04 12:50:00,103.12,103.49,103.1,103.38,6768.0,100.2545,100.6142,100.2351,100.5073,6768.0
2024-09-04 13:00:00,103.41,103.41,103.2,103.4,5582.0,100.5364,100.5364,100.3323,100.5267,5582.0
2024-09-04 13:10:00,103.46,103.46,103.1,103.26,6731.0,100.585,100.585,100.2351,100.3906,6731.0
2024-09-04 13:20:00,103.25,103.43,103.17,103.19,5745.0,100.3809,100.5559,100.3031,100.3226,5745.0
2024-09-04 13:30:00,103.22,103.42,103.1,103.25,3893.0,100.3517,100.5462,100.2351,100.3809,3893.0
2024-09-04 13:40:00,103.27,103.41,103.08,103.3,11376.0,100.4003,100.5364,100.2156,100.4295,11376.0
2024-09-04 13:50:00,103.28,103.29,103.0,103.02,9589.0,100.4101,100.4198,100.1378,100.1573,9589.0
2024-09-04 14:00:00,103.03,103.14,102.86,103.05,6976.0,100.167,100.2739,100.0017,100.1864,6976.0
2024-09-04 14:10:00,103.09,103.21,102.92,103.0,9557.0,100.2253,100.342,100.0601,100.1378,9557.0
2024-09-04 14:20:00,102.99,103.41,102.98,103.34,9048.0,100.1281,100.5364,100.1184,100.4684,9048.0
2024-09-04 14:30:00,103.28,103.34,102.76,102.79,15429.0,100.4101,100.4684,99.9045,99.9337,15429.0
2024-09-04 14:40:00,102.83,102.88,102.46,102.57,8634.0,99.9726,100.0212,99.6128,99.7198,8634.0
2024-09-04 14:50:00,102.56,102.64,102.32,102.32,13167.0,99.7101,99.7878,99.4767,99.4767,13167.0
2024-09-04 15:00:00,102.25,102.41,101.7,101.7,10723.0,99.4087,99.5642,98.874,98.874,10723.0
2024-09-04 15:10:00,101.66,101.9,101.65,101.78,10720.0,98.8351,99.0684,98.8253,98.9517,10720.0
2024-09-04 15:20:00,101.8,102.11,101.71,102.04,12991.0,98.9712,99.2726,98.8837,99.2045,12991.0
2024-09-04 15:30:00,102.05,102.07,101.72,102.07,10454.0,99.2142,99.2337,98.8934,99.2337,10454.0
2024-09-04 15:40:00,102.07,102.52,102.07,102.43,17209.0,99.2337,99.6712,99.2337,99.5837,17209.0
2024-09-04 15:50:00,102.52,102.64,102.0,102.47,149000.0,99.6712,99.7878,99.1656,99.6226,149000.0
2024-09-05 09:30:00,101.19,101.83,100.93,101.83,20136.0,98.3781,99.0003,98.1254,99.0003,20136.0
2024-09-05 09:40:00,101.81,102.2,101.7,101.98,18840.0,98.9809,99.3601,98.874,99.1462,18840.0
2024-09-05 09:50:00,101.84,102.14,101.73,102.11,6980.0,99.0101,99.3017,98.9031,99.2726,6980.0
2024-09-05 10:00:00,102.31,103.29,102.31,103.18,8013.0,99.467,100.4198,99.467,100.3128,8013.0
2024-09-05 10:10:00,103.18,103.18,102.62,102.96,13958.0,100.3128,100.3128,99.7684,100.0989,13958.0
2024-09-05 10:20:00,103.03,103.53,102.96,103.02,12003.0,100.167,100.6531,100.0989,100.1573,12003.0
2024-09-05 10:30:00,103.03,103.26,102.97,103.18,14154.0,100.167,100.3906,100.1087,100.3128,14154.0
2024-09-05 10:40:00,103.15,103.15,102.29,102.37,12522.0,100.2837,100.2837,99.4476,99.5253,12522.0
2024-09-05 10:50:00,102.31,102.63,102.11,102.39,23450.0,99.467,99.7781,99.2726,99.5448,23450.0
2024-09-05 11:00:00,102.41,102.42,101.84,102.29,7794.0,99.5642,99.5739,99.0101,99.4476,7794.0
2024-09-05 11:10:00,102.26,102.34,102.0,102.16,9108.0,99.4184,99.4962,99.1656,99.3212,9108.0
2024-09-05 11:20:00,102.17,102.28,101.73,101.78,9267.0,99.3309,99.4378,98.9031,98.9517,9267.0
2024-09-05 11:30:00,101.73,101.93,101.48,101.7,11181.0,98.9031,99.0976,98.6601,98.874,11181.0
2024-09-05 11:40:00,101.7,101.89,101.63,101.82,15932.0,98.874,99.0587,98.8059,98.9906,15932.0
2024-09-05 11:50:00,101.81,101.95,101.48,101.48,7282.0,98.9809,99.117,98.6601,98.6601,7282.0
2024-09-05 12:00:00,101.54,102.24,101.54,102.24,7370.0,98.7184,99.399,98.7184,99.399,7370.0
2024-09-05 12:10:00,102.18,102.23,101.87,102.02,5818.0,99.3406,99.3892,99.0392,99.1851,5818.0
2024-09-05 12:20:00,102.06,102.37,102.0,102.3,6532.0,99.224,99.5253,99.1656,99.4573,6532.0
2024-09-05 12:30:00,102.31,102.45,102.24,102.29,8863.0,99.467,99.6031,99.399,99.4476,8863.0
2024-09-05 12:40:00,102.31,102.42,102.13,102.19,4979.0,99.467,99.5739,99.292,99.3503,4979.0
2024-09-05 12:50:00,102.14,102.36,102.05,102.16,16931.0,99.3017,99.5156,99.2142,99.3212,16931.0
2024-09-05 13:00:00,102.16,102.24,101.76,101.99,4648.0,99.3212,99.399,98.9323,99.1559,4648.0
2024-09-05 13:10:00,101.95,102.07,101.78,101.91,5958.0,99.117,99.2337,98.9517,99.0781,5958.0
2024-09-05 13:20:00,101.94,101.94,101.6,101.6,5722.0,99.1073,99.1073,98.7767,98.7767,5722.0
2024-09-05 13:30:00,101.55,101.94,101.54,101.77,6946.0,98.7281,99.1073,98.7184,98.942,6946.0
2024-09-05 13:40:00,101.85,102.23,101.82,102.2,5751.0,99.0198,99.3892,98.9906,99.3601,5751.0
2024-09-05 13:50:00,102.16,102.19,101.98,102.14,9365.0,99.3212,99.3503,99.1462,99.3017,9365.0
2024-09-05 14:00:00,102.15,102.3,101.94,102.0,8905.0,99.3115,99.4573,99.1073,99.1656,8905.0
2024-09-05 14:10:00,102.01,102.15,101.86,102.06,6200.0,99.1753,99.3115,99.0295,99.224,6200.0
2024-09-05 14:20:00,102.11,102.15,101.86,101.94,6917.0,99.2726,99.3115,99.0295,99.1073,6917.0
2024-09-05 14:30:00,101.89,102.13,101.89,102.07,6620.0,99.0587,99.292,99.0587,99.2337,6620.0
2024-09-05 14:40:00,102.07,102.23,102.07,102.23,7862.0,99.2337,99.3892,99.2337,99.3892,7862.0
2024-09-05 14:50:00,102.23,102.55,102.23,102.28,9911.0,99.3892,99.7003,99.3892,99.4378,9911.0
2024-09-05 15:00:00,102.26,102.27,102.0,102.18,9565.0,99.4184,99.4281,99.1656,99.3406,9565.0
2024-09-05 15:10:00,102.15,102.19,101.57,101.76,12478.0,99.3115,99.3503,98.7476,98.9323,12478.0
2024-09-05 15:20:00,101.75,101.93,101.66,101.93,12105.0,98.9226,99.0976,98.8351,99.0976,12105.0
2024-09-05 15:30:00,101.88,102.05,101.68,101.71,13273.0,99.049,99.2142,98.8545,98.8837,13273.0
2024-09-05 15:40:00,101.67,101.7,101.05,101.26,23867.0,98.8448,98.874,98.242,98.4462,23867.0
2024-09-05 15:50:00,101.3,101.52,100.94,101.41,156610.0,98.4851,98.699,98.1351,98.592,156610.0
2024-09-06 09:30:00,101.2,101.5,100.79,101.03,19666.0,98.3878,98.6795,97.9892,98.2226,19666.0
2024-09-06 09:40:00,100.88,101.54,100.54,101.2,15269.0,98.0767,98.7184,97.7462,98.3878,15269.0
2024-09-06 09:50:00,101.33,101.52,100.82,100.83,11146.0,98.5142,98.699,98.0184,98.0281,11146.0
2024-09-06 10:00:00,100.79,101.25,100.55,101.09,32585.0,97.9892,98.4365,97.7559,98.2809,32585.0
2024-09-06 10:10:00,100.99,101.1,100.57,100.79,10789.0,98.1837,98.2906,97.7754,97.9892,10789.0
2024-09-06 10:20:00,100.94,100.97,99.91,99.92,17312.0,98.1351,98.1642,97.1337,97.1434,17312.0
2024-09-06 10:30:00,99.84,100.07,99.72,99.87,6045.0,97.0656,97.2893,96.949,97.0948,6045.0
2024-09-06 10:40:00,99.82,99.82,99.33,99.39,15818.0,97.0462,97.0462,96.5698,96.6281,15818.0
2024-09-06 10:50:00,99.37,99.43,99.21,99.37,9663.0,96.6087,96.667,96.4531,96.6087,9663.0
2024-09-06 11:00:00,99.31,100.55,99.31,99.81,28142.0,96.5504,97.7559,96.5504,97.0365,28142.0
2024-09-06 11:10:00,99.86,99.87,99.18,99.31,14361.0,97.0851,97.0948,96.424,96.5504,14361.0
2024-09-06 11:20:00,99.26,99.55,99.12,99.12,7855.0,96.5018,96.7837,96.3656,96.3656,7855.0
2024-09-06 11:30:00,99.23,99.51,99.12,99.27,12976.0,96.4726,96.7448,96.3656,96.5115,12976.0
2024-09-06 11:40:00,99.29,99.34,98.99,99.06,12159.0,96.5309,96.5795,96.2393,96.3073,12159.0
2024-09-06 11:50:00,99.0,99.05,98.63,98.64,12318.0,96.249,96.2976,95.8893,95.899,12318.0
2024-09-06 12:00:00,98.54,98.92,98.3,98.92,30211.0,95.8018,96.1712,95.5684,96.1712,30211.0
2024-09-06 12:10:00,98.93,98.96,98.38,98.47,15671.0,96.1809,96.2101,95.6462,95.7337,15671.0
2024-09-06 12:20:00,98.59,98.91,98.51,98.69,11985.0,95.8504,96.1615,95.7726,95.9476,11985.0
2024-09-06 12:30:00,98.68,99.06,98.58,98.7,9809.0,95.9379,96.3073,95.8407,95.9573,9809.0
2024-09-06 12:40:00,98.67,98.85,98.51,98.57,16952.0,95.9282,96.1032,95.7726,95.8309,16952.0
2024-09-06 12:50:00,98.6,98.73,98.5,98.65,10041.0,95.8601,95.9865,95.7629,95.9087,10041.0
2024-09-06 13:00:00,98.62,99.2,98.46,99.2,7690.0,95.8795,96.4434,95.724,96.4434,7690.0
2024-09-06 13:10:00,99.17,99.33,99.07,99.07,7408.0,96.4143,96.5698,96.317,96.317,7408.0
2024-09-06 13:20:00,99.16,99.8,99.14,99.26,35206.0,96.4045,97.0268,96.3851,96.5018,35206.0
2024-09-06 13:30:00,99.29,99.49,99.15,99.22,5468.0,96.5309,96.7254,96.3948,96.4629,5468.0
2024-09-06 13:40:00,99.12,99.22,98.85,98.98,6856.0,96.3656,96.4629,96.1032,96.2295,6856.0
2024-09-06 13:50:00,99.03,99.28,98.93,99.09,10047.0,96.2781,96.5212,96.1809,96.3365,10047.0
2024-09-06 14:00:00,99.14,99.19,98.46,98.46,11888.0,96.3851,96.4337,95.724,95.724,11888.0
2024-09-06 14:10:00,98.47,98.51,98.18,98.24,15625.0,95.7337,95.7726,95.4518,95.5101,15625.0
2024-09-06 14:20:00,98.26,98.31,97.96,98.16,20409.0,95.5295,95.5782,95.2379,95.4323,20409.0
2024-09-06 14:30:00,98.17,98.28,98.08,98.24,29684.0,95.442,95.549,95.3545,95.5101,29684.0
2024-09-06 14:40:00,98.23,98.45,98.23,98.41,23786.0,95.5004,95.7143,95.5004,95.6754,23786.0
2024-09-06 14:50:00,98.41,98.85,98.26,98.84,21258.0,95.6754,96.1032,95.5295,96.0934,21258.0
2024-09-06 15:00:00,98.84,99.15,98.84,99.08,19169.0,96.0934,96.3948,96.0934,96.3268,19169.0
2024-09-06 15:10:00,99.1,99.42,99.07,99.2,56079.0,96.3462,96.6573,96.317,96.4434,56079.0
2024-09-06 15:20:00,99.21,99.7,99.21,99.51,42740.0,96.4531,96.9295,96.4531,96.7448,42740.0
2024-09-06 15:30:00,99.51,99.59,99.09,99.09,56118.0,96.7448,96.8226,96.3365,96.3365,56118.0
2024-09-06 15:40:00,99.12,99.17,98.67,99.02,60918.0,96.3656,96.4143,95.9282,96.2684,60918.0
2024-09-06 15:50:00,99.06,99.23,98.34,98.78,217129.0,96.3073,96.4726,95.6073,96.0351,217129.0
2024-09-09 09:30:00,99.56,100.38,99.56,100.14,22467.0,96.7934,97.5906,96.7934,97.3573,22467.0
2024-09-09 09:40:00,100.14,100.23,99.64,99.68,32712.0,97.3573,97.4448,96.8712,96.9101,32712.0
2024-09-09 09:50:00,99.65,100.44,99.62,100.43,10334.0,96.8809,97.649,96.8518,97.6392,10334.0
2024-09-09 10:00:00,100.34,100.92,100.28,100.89,28128.0,97.5517,98.1156,97.4934,98.0865,28128.0
2024-09-09 10:10:00,100.93,101.15,100.27,100.33,15422.0,98.1254,98.3392,97.4837,97.542,15422.0
2024-09-09 10:20:00,100.43,100.64,100.31,100.36,18760.0,97.6392,97.8434,97.5226,97.5712,18760.0
2024-09-09 10:30:00,100.36,100.37,100.02,100.04,21637.0,97.5712,97.5809,97.2406,97.2601,21637.0
2024-09-09 10:40:00,100.07,100.22,99.92,100.08,11931.0,97.2893,97.4351,97.1434,97.299,11931.0
2024-09-09 10:50:00,100.1,100.44,99.91,99.92,10066.0,97.3184,97.649,97.1337,97.1434,10066.0
2024-09-09 11:00:00,99.82,100.5,99.82,100.36,14551.0,97.0462,97.7073,97.0462,97.5712,14551.0
2024-09-09 11:10:00,100.3,100.35,99.89,99.98,8986.0,97.5129,97.5615,97.1143,97.2018,8986.0
2024-09-09 11:20:00,100.04,100.5,99.98,100.5,8318.0,97.2601,97.7073,97.2018,97.7073,8318.0
2024-09-09 11:30:00,100.44,100.47,100.21,100.27,7360.0,97.649,97.6781,97.4254,97.4837,7360.0
2024-09-09 11:40:00,100.27,100.53,100.25,100.45,5225.0,97.4837,97.7365,97.4642,97.6587,5225.0
2024-09-09 11:50:00,100.5,100.86,100.49,100.76,7355.0,97.7073,98.0573,97.6976,97.9601,7355.0
2024-09-09 12:00:00,100.83,100.84,100.69,100.84,5604.0,98.0281,98.0379,97.892,98.0379,5604.0
2024-09-09 12:10:00,100.87,100.94,100.76,100.89,9111.0,98.067,98.1351,97.9601,98.0865,9111.0
2024-09-09 12:20:00,100.83,101.0,100.82,100.9,9385.0,98.0281,98.1934,98.0184,98.0962,9385.0
2024-09-09 12:30:00,100.91,101.03,100.72,100.72,12989.0,98.1059,98.2226,97.9212,97.9212,12989.0
2024-09-09 12:40:00,100.7,100.77,100.61,100.7,8258.0,97.9017,97.9698,97.8142,97.9017,8258.0
2024-09-09 12:50:00,100.69,100.82,100.64,100.81,6951.0,97.892,98.0184,97.8434,98.0087,6951.0
2024-09-09 13:00:00,100.81,100.81,100.57,100.64,3945.0,98.0087,98.0087,97.7754,97.8434,3945.0
2024-09-09 13:10:00,100.66,100.7,100.52,100.62,7975.0,97.8629,97.9017,97.7267,97.824,7975.0
2024-09-09 13:20:00,100.59,100.65,100.5,100.65,5786.0,97.7948,97.8531,97.7073,97.8531,5786.0
2024-09-09 13:30:00,100.62,100.88,100.42,100.82,23317.0,97.824,98.0767,97.6295,98.0184,23317.0
2024-09-09 13:40:00,100.85,100.87,100.48,100.66,10188.0,98.0476,98.067,97.6879,97.8629,10188.0
2024-09-09 13:50:00,100.64,100.76,100.38,100.38,6762.0,97.8434,97.9601,97.5906,97.5906,6762.0
2024-09-09 14:00:00,100.39,100.46,100.2,100.26,8704.0,97.6004,97.6684,97.4156,97.474,8704.0
2024-09-09 14:10:00,100.21,100.27,100.04,100.23,12228.0,97.4254,97.4837,97.2601,97.4448,12228.0
2024-09-09 14:20:00,100.19,100.32,100.09,100.2,15617.0,97.4059,97.5323,97.3087,97.4156,15617.0
2024-09-09 14:30:00,100.18,100.22,99.7,99.7,18408.0,97.3962,97.4351,96.9295,96.9295,18408.0
2024-09-09 14:40:00,99.66,100.09,99.66,99.96,18659.0,96.8906,97.3087,96.8906,97.1823,18659.0
2024-09-09 14:50:00,99.92,100.06,99.78,99.88,22069.0,97.1434,97.2795,97.0073,97.1045,22069.0
2024-09-09 15:00:00,99.86,99.87,99.49,99.57,18013.0,97.0851,97.0948,96.7254,96.8031,18013.0
2024-09-09 15:10:00,99.57,99.59,99.3,99.31,17059.0,96.8031,96.8226,96.5406,96.5504,17059.0
2024-09-09 15:20:00,99.28,99.96,99.24,99.96,16634.0,96.5212,97.1823,96.4823,97.1823,16634.0
2024-09-09 15:30:00,99.94,100.01,99.77,99.82,31126.0,97.1629,97.2309,96.9976,97.0462,31126.0
2024-09-09 15:40:00,99.85,100.18,99.77,99.77,20698.0,97.0754,97.3962,96.9976,96.9976,20698.0
2024-09-09 15:50:00,99.72,99.89,99.28,99.83,147426.0,96.949,97.1143,96.5212,97.0559,147426.0
2024-09-10 09:30:00,99.54,99.76,98.07,98.07,55207.0,96.774,96.9879,95.3448,95.3448,55207.0
2024-09-10 09:40:00,98.12,98.42,97.93,98.27,16363.0,95.3934,95.6851,95.2087,95.5393,16363.0
2024-09-10 09:50:00,98.17,98.47,97.99,98.06,26031.0,95.442,95.7337,95.267,95.3351,26031.0
2024-09-10 10:00:00,98.05,98.5,98.0,98.3,14040.0,95.3254,95.7629,95.2768,95.5684,14040.0
2024-09-10 10:10:00,98.12,98.32,97.82,98.24,26239.0,95.3934,95.5879,95.1018,95.5101,26239.0
2024-09-10 10:20:00,98.25,98.45,98.05,98.45,7052.0,95.5198,95.7143,95.3254,95.7143,7052.0
2024-09-10 10:30:00,98.53,98.53,98.23,98.44,14041.0,95.792,95.792,95.5004,95.7045,14041.0
2024-09-10 10:40:00,98.36,98.64,98.14,98.64,7379.0,95.6268,95.899,95.4129,95.899,7379.0
2024-09-10 10:50:00,98.54,98.69,98.41,98.51,5287.0,95.8018,95.9476,95.6754,95.7726,5287.0
2024-09-10 11:00:00,98.41,98.52,98.22,98.52,3650.0,95.6754,95.7823,95.4907,95.7823,3650.0
2024-09-10 11:10:00,98.6,98.8,98.57,98.8,4965.0,95.8601,96.0545,95.8309,96.0545,4965.0
2024-09-10 11:20:00,98.86,98.91,98.69,98.79,2536.0,96.1129,96.1615,95.9476,96.0448,2536.0
2024-09-10 11:30:00,98.84,98.85,98.32,98.32,3827.0,96.0934,96.1032,95.5879,95.5879,3827.0
2024-09-10 11:40:00,98.25,98.33,97.97,98.02,5809.0,95.5198,95.5976,95.2476,95.2962,5809.0
2024-09-10 11:50:00,97.97,98.0,97.74,97.81,7576.0,95.2476,95.2768,95.024,95.0921,7576.0
2024-09-10 12:00:00,97.63,97.87,97.48,97.66,5933.0,94.9171,95.1504,94.7712,94.9462,5933.0
2024-09-10 12:10:00,97.61,97.8,97.49,97.8,13273.0,94.8976,95.0823,94.7809,95.0823,13273.0
2024-09-10 12:20:00,97.85,97.85,97.56,97.62,7658.0,95.1309,95.1309,94.849,94.9073,7658.0
2024-09-10 12:30:00,97.59,97.9,97.46,97.8,7880.0,94.8782,95.1796,94.7518,95.0823,7880.0
2024-09-10 12:40:00,97.8,98.02,97.79,97.98,6223.0,95.0823,95.2962,95.0726,95.2573,6223.0
2024-09-10 12:50:00,97.91,98.07,97.61,97.61,6596.0,95.1893,95.3448,94.8976,94.8976,6596.0
2024-09-10 13:00:00,97.6,97.69,97.54,97.68,5670.0,94.8879,94.9754,94.8296,94.9657,5670.0
2024-09-10 13:10:00,97.69,98.1,97.69,97.97,6675.0,94.9754,95.374,94.9754,95.2476,6675.0
2024-09-10 13:20:00,98.02,98.02,97.68,97.83,4371.0,95.2962,95.2962,94.9657,95.1115,4371.0
2024-09-10 13:30:00,97.84,98.05,97.8,97.9,4378.0,95.1212,95.3254,95.0823,95.1796,4378.0
2024-09-10 13:40:00,97.99,98.07,97.94,98.07,4590.0,95.267,95.3448,95.2184,95.3448,4590.0
2024-09-10 13:50:00,98.03,98.2,97.93,98.0,6371.0,95.3059,95.4712,95.2087,95.2768,6371.0
2024-09-10 14:00:00,98.07,98.26,98.05,98.23,9583.0,95.3448,95.5295,95.3254,95.5004,9583.0
2024-09-10 14:10:00,98.22,98.54,98.22,98.45,3513.0,95.4907,95.8018,95.4907,95.7143,3513.0
2024-09-10 14:20:00,98.44,98.5,98.26,98.5,5217.0,95.7045,95.7629,95.5295,95.7629,5217.0
2024-09-10 14:30:00,98.47,98.58,98.43,98.58,4886.0,95.7337,95.8407,95.6948,95.8407,4886.0
2024-09-10 14:40:00,98.55,98.72,98.54,98.67,7298.0,95.8115,95.9768,95.8018,95.9282,7298.0
2024-09-10 14:50:00,98.63,98.78,98.6,98.72,5877.0,95.8893,96.0351,95.8601,95.9768,5877.0
2024-09-10 15:00:00,98.65,98.78,98.59,98.71,5637.0,95.9087,96.0351,95.8504,95.967,5637.0
2024-09-10 15:10:00,98.71,98.75,98.49,98.49,7452.0,95.967,96.0059,95.7532,95.7532,7452.0
2024-09-10 15:20:00,98.53,99.02,98.53,99.02,16682.0,95.792,96.2684,95.792,96.2684,16682.0
2024-09-10 15:30:00,98.99,99.17,98.82,98.91,19954.0,96.2393,96.4143,96.074,96.1615,19954.0
2024-09-10 15:40:00,98.92,99.2,98.87,99.2,12549.0,96.1712,96.4434,96.1226,96.4434,12549.0
2024-09-10 15:50:00,99.09,99.52,98.53,99.46,148104.0,96.3365,96.7545,95.792,96.6962,148104.0
2024-09-11 09:30:00,99.46,99.46,98.5,98.5,72045.0,96.6962,96.6962,95.7629,95.7629,72045.0
2024-09-11 09:40:00,98.41,98.92,98.09,98.31,14023.0,95.6754,96.1712,95.3643,95.5782,14023.0
2024-09-11 09:50:00,98.26,98.41,97.93,98.2,10005.0,95.5295,95.6754,95.2087,95.4712,10005.0
2024-09-11 10:00:00,98.11,98.61,98.03,98.33,6692.0,95.3837,95.8698,95.3059,95.5976,6692.0
2024-09-11 10:10:00,98.26,98.34,97.45,97.75,9742.0,95.5295,95.6073,94.7421,95.0337,9742.0
2024-09-11 10:20:00,97.69,98.2,97.67,97.83,6549.0,94.9754,95.4712,94.9559,95.1115,6549.0
2024-09-11 10:30:00,97.77,97.87,97.5,97.74,7954.0,95.0532,95.1504,94.7907,95.024,7954.0
2024-09-11 10:40:00,97.71,97.83,97.32,97.42,9834.0,94.9948,95.1115,94.6157,94.7129,9834.0
2024-09-11 10:50:00,97.33,97.84,97.23,97.83,15517.0,94.6254,95.1212,94.5282,95.1115,15517.0
2024-09-11 11:00:00,97.82,98.49,97.66,98.25,9122.0,95.1018,95.7532,94.9462,95.5198,9122.0
2024-09-11 11:10:00,98.23,98.72,98.23,98.39,4600.0,95.5004,95.9768,95.5004,95.6559,4600.0
2024-09-11 11:20:00,98.37,98.54,98.16,98.37,7753.0,95.6365,95.8018,95.4323,95.6365,7753.0
2024-09-11 11:30:00,98.51,99.18,98.39,99.07,5611.0,95.7726,96.424,95.6559,96.317,5611.0
2024-09-11 11:40:00,99.04,99.39,98.97,98.98,9331.0,96.2879,96.6281,96.2198,96.2295,9331.0
2024-09-11 11:50:00,99.0,99.01,98.47,98.8,7823.0,96.249,96.2587,95.7337,96.0545,7823.0
2024-09-11 12:00:00,98.85,99.23,98.79,98.89,6910.0,96.1032,96.4726,96.0448,96.142,6910.0
2024-09-11 12:10:00,98.91,99.21,98.91,99.09,4633.0,96.1615,96.4531,96.1615,96.3365,4633.0
2024-09-11 12:20:00,99.16,99.38,99.04,99.34,7219.0,96.4045,96.6184,96.2879,96.5795,7219.0
2024-09-11 12:30:00,99.3,99.32,99.05,99.2,3675.0,96.5406,96.5601,96.2976,96.4434,3675.0
2024-09-11 12:40:00,99.2,99.2,98.82,98.84,5489.0,96.4434,96.4434,96.074,96.0934,5489.0
2024-09-11 12:50:00,98.85,99.28,98.83,99.21,6242.0,96.1032,96.5212,96.0837,96.4531,6242.0
2024-09-11 13:00:00,99.2,99.76,99.2,99.64,10630.0,96.4434,96.9879,96.4434,96.8712,10630.0
2024-09-11 13:10:00,99.81,100.0,99.78,99.88,5405.0,97.0365,97.2212,97.0073,97.1045,5405.0
2024-09-11 13:20:00,99.79,100.01,99.71,99.91,7689.0,97.017,97.2309,96.9393,97.1337,7689.0
2024-09-11 13:30:00,99.91,100.12,99.78,99.94,16748.0,97.1337,97.3379,97.0073,97.1629,16748.0
2024-09-11 13:40:00,99.97,100.51,99.84,100.45,8280.0,97.192,97.717,97.0656,97.6587,8280.0
2024-09-11 13:50:00,100.43,100.47,100.11,100.22,5236.0,97.6392,97.6781,97.3281,97.4351,5236.0
2024-09-11 14:00:00,100.21,100.48,100.17,100.41,11166.0,97.4254,97.6879,97.3865,97.6198,11166.0
2024-09-11 14:10:00,100.4,100.57,100.06,100.28,9063.0,97.6101,97.7754,97.2795,97.4934,9063.0
2024-09-11 14:20:00,100.31,100.64,100.25,100.63,7257.0,97.5226,97.8434,97.4642,97.8337,7257.0
2024-09-11 14:30:00,100.56,100.76,100.46,100.76,9341.0,97.7656,97.9601,97.6684,97.9601,9341.0
2024-09-11 14:40:00,100.84,101.13,100.68,100.82,13826.0,98.0379,98.3198,97.8823,98.0184,13826.0
2024-09-11 14:50:00,100.82,100.82,100.45,100.63,17084.0,98.0184,98.0184,97.6587,97.8337,17084.0
2024-09-11 15:00:00,100.56,100.96,100.28,100.92,20158.0,97.7656,98.1545,97.4934,98.1156,20158.0
2024-09-11 15:10:00,100.99,101.25,100.87,101.2,26349.0,98.1837,98.4365,98.067,98.3878,26349.0
2024-09-11 15:20:00,101.18,101.47,101.13,101.46,24347.0,98.3684,98.6503,98.3198,98.6406,24347.0
2024-09-11 15:30:00,101.46,101.79,101.35,101.44,29269.0,98.6406,98.9615,98.5337,98.6212,29269.0
2024-09-11 15:40:00,101.47,101.73,101.13,101.73,31631.0,98.6503,98.9031,98.3198,98.9031,31631.0
2024-09-11 15:50:00,101.72,102.0,101.43,101.87,255360.0,98.8934,99.1656,98.6115,99.0392,255360.0
2024-09-12 09:30:00,101.31,101.31,100.01,100.27,30407.0,98.4948,98.4948,97.2309,97.4837,30407.0
2024-09-12 09:40:00,100.27,100.47,99.11,99.11,7526.0,97.4837,97.6781,96.3559,96.3559,7526.0
2024-09-12 09:50:00,99.22,99.61,98.9,99.61,15519.0,96.4629,96.842,96.1518,96.842,15519.0
2024-09-12 10:00:00,99.62,99.63,99.27,99.63,10214.0,96.8518,96.8615,96.5115,96.8615,10214.0
2024-09-12 10:10:00,99.77,100.33,99.77,100.24,7481.0,96.9976,97.542,96.9976,97.4545,7481.0
2024-09-12 10:20:00,100.13,100.64,100.13,100.56,4966.0,97.3476,97.8434,97.3476,97.7656,4966.0
2024-09-12 10:30:00,100.56,100.91,100.36,100.36,7714.0,97.7656,98.1059,97.5712,97.5712,7714.0
2024-09-12 10:40:00,100.55,100.71,100.03,100.3,22874.0,97.7559,97.9115,97.2504,97.5129,22874.0
2024-09-12 10:50:00,100.28,100.55,100.04,100.06,5500.0,97.4934,97.7559,97.2601,97.2795,5500.0
2024-09-12 11:00:00,99.98,100.44,99.9,100.43,5655.0,97.2018,97.649,97.124,97.6392,5655.0
2024-09-12 11:10:00,100.37,100.75,100.13,100.34,5494.0,97.5809,97.9504,97.3476,97.5517,5494.0
2024-09-12 11:20:00,100.26,100.37,100.02,100.06,4105.0,97.474,97.5809,97.2406,97.2795,4105.0
2024-09-12 11:30:00,99.89,100.27,99.86,100.18,7606.0,97.1143,97.4837,97.0851,97.3962,7606.0
2024-09-12 11:40:00,100.08,100.24,99.8,99.82,8001.0,97.299,97.4545,97.0268,97.0462,8001.0
2024-09-12 11:50:00,99.84,100.04,99.75,99.87,5751.0,97.0656,97.2601,96.9781,97.0948,5751.0
2024-09-12 12:00:00,99.83,100.07,99.66,99.93,8154.0,97.0559,97.2893,96.8906,97.1531,8154.0
2024-09-12 12:10:00,99.99,100.24,99.96,100.15,5540.0,97.2115,97.4545,97.1823,97.367,5540.0
2024-09-12 12:20:00,100.19,100.24,100.12,100.13,2977.0,97.4059,97.4545,97.3379,97.3476,2977.0
2024-09-12 12:30:00,100.11,100.16,99.93,99.95,4610.0,97.3281,97.3767,97.1531,97.1726,4610.0
2024-09-12 12:40:00,99.84,100.11,99.82,100.09,4768.0,97.0656,97.3281,97.0462,97.3087,4768.0
2024-09-12 12:50:00,100.11,100.43,100.11,100.43,11709.0,97.3281,97.6392,97.3281,97.6392,11709.0
2024-09-12 13:00:00,100.51,100.52,100.21,100.21,4211.0,97.717,97.7267,97.4254,97.4254,4211.0
2024-09-12 13:10:00,100.21,100.37,100.2,100.34,4000.0,97.4254,97.5809,97.4156,97.5517,4000.0
2024-09-12 13:20:00,100.26,100.49,100.24,100.36,4711.0,97.474,97.6976,97.4545,97.5712,4711.0
2024-09-12 13:30:00,100.32,100.71,100.28,100.7,2972.0,97.5323,97.9115,97.4934,97.9017,2972.0
2024-09-12 13:40:00,100.66,100.84,100.58,100.84,2563.0,97.8629,98.0379,97.7851,98.0379,2563.0
2024-09-12 13:50:00,100.9,101.22,100.9,101.04,5471.0,98.0962,98.4073,98.0962,98.2323,5471.0
2024-09-12 14:00:00,101.03,101.05,100.6,100.6,4685.0,98.2226,98.242,97.8045,97.8045,4685.0
2024-09-12 14:10:00,100.7,100.72,100.54,100.54,4251.0,97.9017,97.9212,97.7462,97.7462,4251.0
2024-09-12 14:20:00,100.57,100.79,100.55,100.73,3906.0,97.7754,97.9892,97.7559,97.9309,3906.0
2024-09-12 14:30:00,100.75,100.75,100.39,100.51,5685.0,97.9504,97.9504,97.6004,97.717,5685.0
2024-09-12 14:40:00,100.43,100.48,100.16,100.23,6384.0,97.6392,97.6879,97.3767,97.4448,6384.0
2024-09-12 14:50:00,100.23,100.23,99.7,100.15,9158.0,97.4448,97.4448,96.9295,97.367,9158.0
2024-09-12 15:00:00,100.17,100.24,99.97,100.22,5168.0,97.3865,97.4545,97.192,97.4351,5168.0
2024-09-12 15:10:00,100.21,100.45,100.21,100.45,12364.0,97.4254,97.6587,97.4254,97.6587,12364.0
2024-09-12 15:20:00,100.45,100.45,100.17,100.25,5712.0,97.6587,97.6587,97.3865,97.4642,5712.0
2024-09-12 15:30:00,100.22,100.25,99.96,100.1,8767.0,97.4351,97.4642,97.1823,97.3184,8767.0
2024-09-12 15:40:00,100.09,100.23,99.77,99.88,17415.0,97.3087,97.4448,96.9976,97.1045,17415.0
2024-09-12 15:50:00,99.83,100.5,99.72,100.47,176741.0,97.0559,97.7073,96.949,97.6781,176741.0
2024-09-13 09:30:00,101.55,102.25,101.06,102.22,21517.0,98.7281,99.4087,98.2517,99.3795,21517.0
2024-09-13 09:40:00,102.01,102.41,101.73,102.13,15710.0,99.1753,99.5642,98.9031,99.292,15710.0
2024-09-13 09:50:00,102.18,102.68,102.16,102.67,15458.0,99.3406,99.8267,99.3212,99.817,15458.0
2024-09-13 10:00:00,102.74,102.95,102.11,102.46,15771.0,99.8851,100.0892,99.2726,99.6128,15771.0
2024-09-13 10:10:00,102.41,102.6,102.23,102.43,7648.0,99.5642,99.7489,99.3892,99.5837,7648.0
2024-09-13 10:20:00,102.46,102.55,102.26,102.38,4806.0,99.6128,99.7003,99.4184,99.5351,4806.0
2024-09-13 10:30:00,102.34,102.38,102.07,102.38,27224.0,99.4962,99.5351,99.2337,99.5351,27224.0
2024-09-13 10:40:00,102.41,102.9,102.41,102.67,10940.0,99.5642,100.0406,99.5642,99.817,10940.0
2024-09-13 10:50:00,102.61,102.78,102.41,102.71,16895.0,99.7587,99.9239,99.5642,99.8559,16895.0
2024-09-13 11:00:00,102.77,102.78,102.55,102.7,6134.0,99.9142,99.9239,99.7003,99.8462,6134.0
2024-09-13 11:10:00,102.62,102.86,102.56,102.68,10456.0,99.7684,100.0017,99.7101,99.8267,10456.0
2024-09-13 11:20:00,102.66,102.72,102.54,102.59,7948.0,99.8073,99.8656,99.6906,99.7392,7948.0
2024-09-13 11:30:00,102.59,102.75,102.47,102.53,8361.0,99.7392,99.8948,99.6226,99.6809,8361.0
2024-09-13 11:40:00,102.58,102.89,102.54,102.84,10418.0,99.7295,100.0309,99.6906,99.9823,10418.0
2024-09-13 11:50:00,102.81,102.91,102.73,102.76,6428.0,99.9531,100.0503,99.8753,99.9045,6428.0
2024-09-13 12:00:00,102.79,102.95,102.71,102.71,6895.0,99.9337,100.0892,99.8559,99.8559,6895.0
2024-09-13 12:10:00,102.7,102.95,102.7,102.88,8985.0,99.8462,100.0892,99.8462,100.0212,8985.0
2024-09-13 12:20:00,103.0,103.01,102.84,102.94,5196.0,100.1378,100.1476,99.9823,100.0795,5196.0
2024-09-13 12:30:00,102.93,102.93,102.62,102.68,7683.0,100.0698,100.0698,99.7684,99.8267,7683.0
2024-09-13 12:40:00,102.71,102.76,102.54,102.71,9417.0,99.8559,99.9045,99.6906,99.8559,9417.0
2024-09-13 12:50:00,102.66,102.91,102.66,102.91,3004.0,99.8073,100.0503,99.8073,100.0503,3004.0
2024-09-13 13:00:00,102.87,102.94,102.79,102.89,4831.0,100.0114,100.0795,99.9337,100.0309,4831.0
2024-09-13 13:10:00,102.9,103.04,102.82,103.02,6038.0,100.0406,100.1767,99.9628,100.1573,6038.0
2024-09-13 13:20:00,103.02,103.04,102.88,103.03,9974.0,100.1573,100.1767,100.0212,100.167,9974.0
2024-09-13 13:30:00,103.02,103.06,102.8,102.94,6350.0,100.1573,100.1962,99.9434,100.0795,6350.0
2024-09-13 13:40:00,102.98,103.06,102.9,103.02,3000.0,100.1184,100.1962,100.0406,100.1573,3000.0
2024-09-13 13:50:00,102.99,103.03,102.89,102.94,4116.0,100.1281,100.167,100.0309,100.0795,4116.0
2024-09-13 14:00:00,102.94,102.95,102.62,102.85,7463.0,100.0795,100.0892,99.7684,99.992,7463.0
2024-09-13 14:10:00,102.88,102.88,102.65,102.8,5587.0,100.0212,100.0212,99.7976,99.9434,5587.0
2024-09-13 14:20:00,102.73,102.85,102.69,102.82,8780.0,99.8753,99.992,99.8364,99.9628,8780.0
2024-09-13 14:30:00,102.75,102.86,102.66,102.79,6933.0,99.8948,100.0017,99.8073,99.9337,6933.0
2024-09-13 14:40:00,102.8,102.96,102.77,102.89,7221.0,99.9434,100.0989,99.9142,100.0309,7221.0
2024-09-13 14:50:00,102.85,102.85,102.7,102.74,6169.0,99.992,99.992,99.8462,99.8851,6169.0
2024-09-13 15:00:00,102.73,102.74,102.26,102.34,12920.0,99.8753,99.8851,99.4184,99.4962,12920.0
2024-09-13 15:10:00,102.34,102.53,102.32,102.52,11474.0,99.4962,99.6809,99.4767,99.6712,11474.0
2024-09-13 15:20:00,102.52,102.67,102.45,102.66,10902.0,99.6712,99.817,99.6031,99.8073,10902.0
2024-09-13 15:30:00,102.64,102.85,102.56,102.69,24455.0,99.7878,99.992,99.7101,99.8364,24455.0
2024-09-13 15:40:00,102.72,102.92,102.68,102.87,21630.0,99.8656,100.0601,99.8267,100.0114,21630.0
2024-09-13 15:50:00,102.81,102.91,102.44,102.48,93467.0,99.9531,100.0503,99.5934,99.6323,93467.0
2024-09-16 09:30:00,100.07,100.2,98.67,98.74,134466.0,97.2893,97.4156,95.9282,95.9962,134466.0
2024-09-16 09:40:00,98.68,98.71,96.82,96.9,108658.0,95.9379,95.967,94.1296,94.2073,108658.0
2024-09-16 09:50:00,97.0,97.12,96.38,96.74,98483.0,94.3046,94.4212,93.7018,94.0518,98483.0
2024-09-16 10:00:00,96.8,97.13,96.47,96.47,106242.0,94.1101,94.4309,93.7893,93.7893,106242.0
2024-09-16 10:10:00,96.55,96.77,96.27,96.47,48970.0,93.8671,94.081,93.5948,93.7893,48970.0
2024-09-16 10:20:00,96.47,96.66,96.12,96.36,48046.0,93.7893,93.974,93.449,93.6823,48046.0
2024-09-16 10:30:00,96.33,96.33,95.58,96.0,38646.0,93.6532,93.6532,92.924,93.3323,38646.0
2024-09-16 10:40:00,96.01,96.4,95.86,95.97,34549.0,93.3421,93.7212,93.1962,93.3032,34549.0
2024-09-16 10:50:00,96.01,96.29,95.98,96.09,26333.0,93.3421,93.6143,93.3129,93.4198,26333.0
2024-09-16 11:00:00,96.1,96.2,95.85,96.03,47581.0,93.4296,93.5268,93.1865,93.3615,47581.0
2024-09-16 11:10:00,96.04,96.37,96.0,96.33,96581.0,93.3712,93.6921,93.3323,93.6532,96581.0
2024-09-16 11:20:00,96.25,96.29,95.75,95.79,24389.0,93.5754,93.6143,93.0893,93.1282,24389.0
2024-09-16 11:30:00,95.74,96.03,95.7,95.76,32053.0,93.0796,93.3615,93.0407,93.099,32053.0
2024-09-16 11:40:00,95.77,95.81,95.44,95.78,51715.0,93.1087,93.1476,92.7879,93.1185,51715.0
2024-09-16 11:50:00,95.78,96.37,95.55,96.37,46289.0,93.1185,93.6921,92.8949,93.6921,46289.0
2024-09-16 12:00:00,96.38,96.5,95.75,95.75,18612.0,93.7018,93.8185,93.0893,93.0893,18612.0
2024-09-16 12:10:00,95.75,95.8,95.05,95.24,59038.0,93.0893,93.1379,92.4087,92.5935,59038.0
2024-09-16 12:20:00,95.3,95.52,95.08,95.27,48823.0,92.6518,92.8657,92.4379,92.6226,48823.0
2024-09-16 12:30:00,95.25,95.55,95.07,95.41,43731.0,92.6032,92.8949,92.4282,92.7587,43731.0
2024-09-16 12:40:00,95.49,95.51,95.0,95.17,37293.0,92.8365,92.856,92.3601,92.5254,37293.0
2024-09-16 12:50:00,95.21,95.82,95.21,95.72,17380.0,92.5643,93.1573,92.5643,93.0601,17380.0
2024-09-16 13:00:00,95.77,95.85,95.35,95.48,18254.0,93.1087,93.1865,92.7004,92.8268,18254.0
2024-09-16 13:10:00,95.5,95.51,95.26,95.39,13606.0,92.8462,92.856,92.6129,92.7393,13606.0
2024-09-16 13:20:00,95.39,95.74,95.24,95.45,15307.0,92.7393,93.0796,92.5935,92.7976,15307.0
2024-09-16 13:30:00,95.45,96.17,95.45,96.16,28686.0,92.7976,93.4976,92.7976,93.4879,28686.0
2024-09-16 13:40:00,96.16,96.16,95.93,95.93,23814.0,93.4879,93.4879,93.2643,93.2643,23814.0
2024-09-16 13:50:00,95.95,96.33,95.94,96.33,16531.0,93.2837,93.6532,93.274,93.6532,16531.0
2024-09-16 14:00:00,96.28,96.35,96.07,96.18,57166.0,93.6046,93.6726,93.4004,93.5073,57166.0
2024-09-16 14:10:00,96.2,96.34,96.03,96.03,19558.0,93.5268,93.6629,93.3615,93.3615,19558.0
2024-09-16 14:20:00,96.01,96.27,95.97,96.25,30495.0,93.3421,93.5948,93.3032,93.5754,30495.0
2024-09-16 14:30:00,96.25,96.41,96.11,96.37,21628.0,93.5754,93.731,93.4393,93.6921,21628.0
2024-09-16 14:40:00,96.39,96.5,96.14,96.42,48998.0,93.7115,93.8185,93.4685,93.7407,48998.0
2024-09-16 14:50:00,96.44,96.64,96.14,96.64,15511.0,93.7601,93.9546,93.4685,93.9546,15511.0
2024-09-16 15:00:00,96.58,96.73,96.48,96.71,28309.0,93.8962,94.0421,93.799,94.0226,28309.0
2024-09-16 15:10:00,96.69,96.69,96.38,96.54,43282.0,94.0032,94.0032,93.7018,93.8573,43282.0
2024-09-16 15:20:00,96.55,96.57,96.38,96.44,13686.0,93.8671,93.8865,93.7018,93.7601,13686.0
2024-09-16 15:30:00,96.43,96.86,96.28,96.86,29276.0,93.7504,94.1684,93.6046,94.1684,29276.0
2024-09-16 15:40:00,96.89,97.11,96.73,97.01,35672.0,94.1976,94.4115,94.0421,94.3143,35672.0
2024-09-16 15:50:00,96.98,97.3,96.89,97.25,131475.0,94.2851,94.5962,94.1976,94.5476,131475.0
2024-09-17 09:30:00,97.88,98.32,97.47,97.94,45252.0,95.1601,95.5879,94.7615,95.2184,45252.0
2024-09-17 09:40:00,98.01,98.07,97.6,97.77,50805.0,95.2865,95.3448,94.8879,95.0532,50805.0
2024-09-17 09:50:00,97.71,97.86,97.66,97.79,14579.0,94.9948,95.1407,94.9462,95.0726,14579.0
2024-09-17 10:00:00,97.78,98.16,97.56,98.08,39794.0,95.0629,95.4323,94.849,95.3545,39794.0
2024-09-17 10:10:00,97.96,98.34,97.96,98.13,6826.0,95.2379,95.6073,95.2379,95.4032,6826.0
2024-09-17 10:20:00,98.14,98.49,98.0,98.3,8491.0,95.4129,95.7532,95.2768,95.5684,8491.0
2024-09-17 10:30:00,98.37,98.38,98.02,98.26,15073.0,95.6365,95.6462,95.2962,95.5295,15073.0
2024-09-17 10:40:00,98.3,98.65,98.28,98.42,6430.0,95.5684,95.9087,95.549,95.6851,6430.0
2024-09-17 10:50:00,98.46,98.49,97.88,98.0,14721.0,95.724,95.7532,95.1601,95.2768,14721.0
2024-09-17 11:00:00,98.03,98.41,97.96,98.39,19448.0,95.3059,95.6754,95.2379,95.6559,19448.0
2024-09-17 11:10:00,98.37,98.45,98.28,98.4,5609.0,95.6365,95.7143,95.549,95.6657,5609.0
2024-09-17 11:20:00,98.37,98.42,98.09,98.24,7919.0,95.6365,95.6851,95.3643,95.5101,7919.0
2024-09-17 11:30:00,98.23,98.46,98.22,98.39,11884.0,95.5004,95.724,95.4907,95.6559,11884.0
2024-09-17 11:40:00,98.33,98.46,98.27,98.37,12611.0,95.5976,95.724,95.5393,95.6365,12611.0
2024-09-17 11:50:00,98.49,98.6,98.42,98.45,6980.0,95.7532,95.8601,95.6851,95.7143,6980.0
2024-09-17 12:00:00,98.41,98.5,98.28,98.31,7869.0,95.6754,95.7629,95.549,95.5782,7869.0
2024-09-17 12:10:00,98.28,98.31,97.97,98.04,21752.0,95.549,95.5782,95.2476,95.3157,21752.0
2024-09-17 12:20:00,98.0,98.13,97.72,98.13,10390.0,95.2768,95.4032,95.0046,95.4032,10390.0
2024-09-17 12:30:00,97.98,98.21,97.77,97.77,7088.0,95.2573,95.4809,95.0532,95.0532,7088.0
2024-09-17 12:40:00,97.75,97.75,96.95,96.97,13988.0,95.0337,95.0337,94.2559,94.2754,13988.0
2024-09-17 12:50:00,96.96,97.0,96.54,96.73,21565.0,94.2657,94.3046,93.8573,94.0421,21565.0
2024-09-17 13:00:00,96.84,97.08,96.74,97.0,55177.0,94.149,94.3823,94.0518,94.3046,55177.0
2024-09-17 13:10:00,97.06,97.24,96.88,97.23,12827.0,94.3629,94.5379,94.1879,94.5282,12827.0
2024-09-17 13:20:00,97.29,97.55,97.24,97.39,3495.0,94.5865,94.8393,94.5379,94.6837,3495.0
2024-09-17 13:30:00,97.42,97.43,97.11,97.12,6996.0,94.7129,94.7226,94.4115,94.4212,6996.0
2024-09-17 13:40:00,97.06,97.09,96.52,96.93,35320.0,94.3629,94.3921,93.8379,94.2365,35320.0
2024-09-17 13:50:00,96.86,97.12,96.86,97.05,13234.0,94.1684,94.4212,94.1684,94.3532,13234.0
2024-09-17 14:00:00,97.03,97.04,96.61,96.64,35470.0,94.3337,94.3434,93.9254,93.9546,35470.0
2024-09-17 14:10:00,96.66,96.67,96.34,96.35,10539.0,93.974,93.9837,93.6629,93.6726,10539.0
2024-09-17 14:20:00,96.33,96.46,96.2,96.36,12445.0,93.6532,93.7796,93.5268,93.6823,12445.0
2024-09-17 14:30:00,96.31,96.6,96.27,96.57,12075.0,93.6337,93.9157,93.5948,93.8865,12075.0
2024-09-17 14:40:00,96.56,96.61,96.29,96.38,7785.0,93.8768,93.9254,93.6143,93.7018,7785.0
2024-09-17 14:50:00,96.36,96.59,96.25,96.58,9249.0,93.6823,93.906,93.5754,93.8962,9249.0
2024-09-17 15:00:00,96.56,96.68,96.46,96.58,6679.0,93.8768,93.9935,93.7796,93.8962,6679.0
2024-09-17 15:10:00,96.56,96.59,96.34,96.34,6314.0,93.8768,93.906,93.6629,93.6629,6314.0
2024-09-17 15:20:00,96.37,96.37,96.16,96.3,18726.0,93.6921,93.6921,93.4879,93.624,18726.0
2024-09-17 15:30:00,96.25,96.46,96.25,96.37,17660.0,93.5754,93.7796,93.5754,93.6921,17660.0
2024-09-17 15:40:00,96.39,96.55,96.23,96.55,21472.0,93.7115,93.8671,93.556,93.8671,21472.0
2024-09-17 15:50:00,96.59,96.79,96.39,96.79,116112.0,93.906,94.1004,93.7115,94.1004,116112.0
2024-09-18 09:30:00,96.75,97.4,96.63,96.69,36706.0,94.0615,94.6934,93.9448,94.0032,36706.0
2024-09-18 09:40:00,96.75,97.51,96.72,97.39,10601.0,94.0615,94.8004,94.0323,94.6837,10601.0
2024-09-18 09:50:00,97.41,97.63,97.17,97.25,14652.0,94.7032,94.9171,94.4698,94.5476,14652.0
2024-09-18 10:00:00,97.26,97.37,97.15,97.29,12447.0,94.5573,94.6643,94.4504,94.5865,12447.0
2024-09-18 10:10:00,97.32,97.57,97.16,97.16,32320.0,94.6157,94.8587,94.4601,94.4601,32320.0
2024-09-18 10:20:00,97.15,97.43,97.04,97.39,9301.0,94.4504,94.7226,94.3434,94.6837,9301.0
2024-09-18 10:30:00,97.34,97.34,97.0,97.19,10647.0,94.6351,94.6351,94.3046,94.4893,10647.0
2024-09-18 10:40:00,97.16,97.38,97.13,97.32,9025.0,94.4601,94.674,94.4309,94.6157,9025.0
2024-09-18 10:50:00,97.28,97.29,96.99,97.09,7824.0,94.5768,94.5865,94.2948,94.3921,7824.0
2024-09-18 11:00:00,97.13,97.4,97.13,97.19,10163.0,94.4309,94.6934,94.4309,94.4893,10163.0
2024-09-18 11:10:00,97.14,97.22,97.09,97.11,4396.0,94.4407,94.5184,94.3921,94.4115,4396.0
2024-09-18 11:20:00,97.07,97.22,96.96,97.22,7307.0,94.3726,94.5184,94.2657,94.5184,7307.0
2024-09-18 11:30:00,97.2,97.21,96.94,97.05,6899.0,94.499,94.5087,94.2462,94.3532,6899.0
2024-09-18 11:40:00,97.08,97.08,96.63,96.71,15630.0,94.3823,94.3823,93.9448,94.0226,15630.0
2024-09-18 11:50:00,96.77,96.92,96.7,96.75,9018.0,94.081,94.2268,94.0129,94.0615,9018.0
2024-09-18 12:00:00,96.7,96.78,96.65,96.78,3755.0,94.0129,94.0907,93.9643,94.0907,3755.0
2024-09-18 12:10:00,96.82,97.03,96.8,96.98,4850.0,94.1296,94.3337,94.1101,94.2851,4850.0
2024-09-18 12:20:00,96.98,97.0,96.87,96.96,5271.0,94.2851,94.3046,94.1782,94.2657,5271.0
2024-09-18 12:30:00,96.9,96.98,96.77,96.97,10697.0,94.2073,94.2851,94.081,94.2754,10697.0
2024-09-18 12:40:00,96.92,97.0,96.76,96.92,6430.0,94.2268,94.3046,94.0712,94.2268,6430.0
2024-09-18 12:50:00,96.91,97.1,96.87,97.03,11662.0,94.2171,94.4018,94.1782,94.3337,11662.0
2024-09-18 13:00:00,97.03,97.1,96.89,96.91,4248.0,94.3337,94.4018,94.1976,94.2171,4248.0
2024-09-18 13:10:00,96.91,96.91,96.73,96.87,8474.0,94.2171,94.2171,94.0421,94.1782,8474.0
2024-09-18 13:20:00,96.9,97.07,96.83,97.07,11338.0,94.2073,94.3726,94.1393,94.3726,11338.0
2024-09-18 13:30:00,97.1,97.22,96.9,96.99,6861.0,94.4018,94.5184,94.2073,94.2948,6861.0
2024-09-18 13:40:00,96.97,97.11,96.9,96.96,6960.0,94.2754,94.4115,94.2073,94.2657,6960.0
2024-09-18 13:50:00,96.99,97.02,96.82,96.98,5741.0,94.2948,94.324,94.1296,94.2851,5741.0
2024-09-18 14:00:00,96.94,98.9,96.7,98.05,32164.0,94.2462,96.1518,94.0129,95.3254,32164.0
2024-09-18 14:10:00,98.16,98.24,97.14,98.06,9843.0,95.4323,95.5101,94.4407,95.3351,9843.0
2024-09-18 14:20:00,98.26,98.26,97.83,98.18,4050.0,95.5295,95.5295,95.1115,95.4518,4050.0
2024-09-18 14:30:00,98.1,98.9,98.06,98.7,16250.0,95.374,96.1518,95.3351,95.9573,16250.0
2024-09-18 14:40:00,98.64,98.81,97.85,98.12,10608.0,95.899,96.0643,95.1309,95.3934,10608.0
2024-09-18 14:50:00,98.05,98.45,97.96,97.96,13133.0,95.3254,95.7143,95.2379,95.2379,13133.0
2024-09-18 15:00:00,97.94,97.97,96.94,97.13,33856.0,95.2184,95.2476,94.2462,94.4309,33856.0
2024-09-18 15:10:00,97.02,97.78,96.91,97.43,9677.0,94.324,95.0629,94.2171,94.7226,9677.0
2024-09-18 15:20:00,97.45,97.7,96.81,97.3,13158.0,94.7421,94.9851,94.1198,94.5962,13158.0
2024-09-18 15:30:00,97.53,97.75,97.01,97.12,16226.0,94.8198,95.0337,94.3143,94.4212,16226.0
2024-09-18 15:40:00,97.23,97.28,96.62,96.72,21435.0,94.5282,94.5768,93.9351,94.0323,21435.0
2024-09-18 15:50:00,96.79,96.79,96.07,96.19,232567.0,94.1004,94.1004,93.4004,93.5171,232567.0
2024-09-19 09:30:00,99.3,99.6,98.24,98.44,31244.0,96.5406,96.8323,95.5101,95.7045,31244.0
2024-09-19 09:40:00,98.49,98.49,97.69,97.84,59864.0,95.7532,95.7532,94.9754,95.1212,59864.0
2024-09-19 09:50:00,98.09,98.64,97.69,98.54,42179.0,95.3643,95.899,94.9754,95.8018,42179.0
2024-09-19 10:00:00,98.57,98.87,98.16,98.33,27777.0,95.8309,96.1226,95.4323,95.5976,27777.0
2024-09-19 10:10:00,98.1,98.75,98.1,98.75,12794.0,95.374,96.0059,95.374,96.0059,12794.0
2024-09-19 10:20:00,98.75,98.75,98.45,98.69,6253.0,96.0059,96.0059,95.7143,95.9476,6253.0
2024-09-19 10:30:00,98.71,99.05,98.7,98.84,12336.0,95.967,96.2976,95.9573,96.0934,12336.0
2024-09-19 10:40:00,98.84,98.88,98.09,98.36,7888.0,96.0934,96.1323,95.3643,95.6268,7888.0
2024-09-19 10:50:00,98.44,98.58,98.21,98.45,8869.0,95.7045,95.8407,95.4809,95.7143,8869.0
2024-09-19 11:00:00,98.41,99.06,98.33,98.85,49610.0,95.6754,96.3073,95.5976,96.1032,49610.0
2024-09-19 11:10:00,98.97,99.33,98.9,99.21,16924.0,96.2198,96.5698,96.1518,96.4531,16924.0
2024-09-19 11:20:00,99.2,99.81,99.19,99.61,10130.0,96.4434,97.0365,96.4337,96.842,10130.0
2024-09-19 11:30:00,99.71,99.8,99.47,99.57,8332.0,96.9393,97.0268,96.7059,96.8031,8332.0
2024-09-19 11:40:00,99.57,99.86,99.48,99.82,8065.0,96.8031,97.0851,96.7156,97.0462,8065.0
2024-09-19 11:50:00,99.87,99.9,99.41,99.51,5208.0,97.0948,97.124,96.6476,96.7448,5208.0
2024-09-19 12:00:00,99.52,100.15,99.52,100.15,10388.0,96.7545,97.367,96.7545,97.367,10388.0
2024-09-19 12:10:00,100.13,100.22,99.93,100.22,9520.0,97.3476,97.4351,97.1531,97.4351,9520.0
2024-09-19 12:20:00,100.26,100.43,100.17,100.43,7460.0,97.474,97.6392,97.3865,97.6392,7460.0
2024-09-19 12:30:00,100.44,100.73,100.33,100.64,26049.0,97.649,97.9309,97.542,97.8434,26049.0
2024-09-19 12:40:00,100.64,100.67,100.45,100.58,7065.0,97.8434,97.8726,97.6587,97.7851,7065.0
2024-09-19 12:50:00,100.58,100.8,100.31,100.5,22510.0,97.7851,97.999,97.5226,97.7073,22510.0
2024-09-19 13:00:00,100.56,100.56,100.16,100.4,8100.0,97.7656,97.7656,97.3767,97.6101,8100.0
2024-09-19 13:10:00,100.3,100.52,100.25,100.33,12876.0,97.5129,97.7267,97.4642,97.542,12876.0
2024-09-19 13:20:00,100.21,100.27,99.83,99.85,10224.0,97.4254,97.4837,97.0559,97.0754,10224.0
2024-09-19 13:30:00,99.91,100.21,99.84,100.2,6551.0,97.1337,97.4254,97.0656,97.4156,6551.0
2024-09-19 13:40:00,100.24,100.49,100.08,100.43,24720.0,97.4545,97.6976,97.299,97.6392,24720.0
2024-09-19 13:50:00,100.38,100.47,100.24,100.44,11775.0,97.5906,97.6781,97.4545,97.649,11775.0
2024-09-19 14:00:00,100.51,100.6,100.23,100.23,10294.0,97.717,97.8045,97.4448,97.4448,10294.0
2024-09-19 14:10:00,100.22,100.23,99.69,99.76,17455.0,97.4351,97.4448,96.9198,96.9879,17455.0
2024-09-19 14:20:00,99.81,100.2,99.75,100.05,10640.0,97.0365,97.4156,96.9781,97.2698,10640.0
2024-09-19 14:30:00,100.08,100.11,99.68,99.84,15260.0,97.299,97.3281,96.9101,97.0656,15260.0
2024-09-19 14:40:00,99.89,99.89,99.32,99.39,9015.0,97.1143,97.1143,96.5601,96.6281,9015.0
2024-09-19 14:50:00,99.38,99.66,99.31,99.66,31753.0,96.6184,96.8906,96.5504,96.8906,31753.0
2024-09-19 15:00:00,99.58,99.63,99.05,99.08,12183.0,96.8129,96.8615,96.2976,96.3268,12183.0
2024-09-19 15:10:00,99.18,99.2,98.68,98.8,20402.0,96.424,96.4434,95.9379,96.0545,20402.0
2024-09-19 15:20:00,98.83,99.42,98.77,99.22,16759.0,96.0837,96.6573,96.0254,96.4629,16759.0
2024-09-19 15:30:00,99.13,99.94,99.05,99.9,26826.0,96.3754,97.1629,96.2976,97.124,26826.0
2024-09-19 15:40:00,99.92,100.45,99.76,100.37,56582.0,97.1434,97.6587,96.9879,97.5809,56582.0
2024-09-19 15:50:00,100.37,100.38,99.05,99.51,244028.0,97.5809,97.5906,96.2976,96.7448,244028.0
2024-09-20 09:30:00,98.53,99.0,98.0,98.69,149885.0,95.792,96.249,95.2768,95.9476,149885.0
2024-09-20 09:40:00,98.59,98.75,98.33,98.53,9133.0,95.8504,96.0059,95.5976,95.792,9133.0
2024-09-20 09:50:00,98.4,98.72,98.28,98.57,14417.0,95.6657,95.9768,95.549,95.8309,14417.0
2024-09-20 10:00:00,98.63,99.05,98.44,98.57,16920.0,95.8893,96.2976,95.7045,95.8309,16920.0
2024-09-20 10:10:00,98.65,98.95,98.2,98.95,17719.0,95.9087,96.2004,95.4712,96.2004,17719.0
2024-09-20 10:20:00,98.89,99.3,98.7,99.12,29992.0,96.142,96.5406,95.9573,96.3656,29992.0
2024-09-20 10:30:00,99.13,99.13,98.66,98.66,8025.0,96.3754,96.3754,95.9184,95.9184,8025.0
2024-09-20 10:40:00,98.62,98.62,98.07,98.08,10531.0,95.8795,95.8795,95.3448,95.3545,10531.0
2024-09-20 10:50:00,98.04,98.04,97.71,97.81,6825.0,95.3157,95.3157,94.9948,95.0921,6825.0
2024-09-20 11:00:00,97.81,97.82,97.27,97.33,30813.0,95.0921,95.1018,94.5671,94.6254,30813.0
2024-09-20 11:10:00,97.33,97.41,97.07,97.34,12891.0,94.6254,94.7032,94.3726,94.6351,12891.0
2024-09-20 11:20:00,97.4,97.68,97.4,97.43,27208.0,94.6934,94.9657,94.6934,94.7226,27208.0
2024-09-20 11:30:00,97.44,97.81,97.35,97.51,15259.0,94.7323,95.0921,94.6448,94.8004,15259.0
2024-09-20 11:40:00,97.55,97.75,97.33,97.46,16386.0,94.8393,95.0337,94.6254,94.7518,16386.0
2024-09-20 11:50:00,97.45,97.46,97.17,97.34,15102.0,94.7421,94.7518,94.4698,94.6351,15102.0
2024-09-20 12:00:00,97.39,97.73,97.24,97.73,15758.0,94.6837,95.0143,94.5379,95.0143,15758.0
2024-09-20 12:10:00,97.78,97.78,97.4,97.54,12314.0,95.0629,95.0629,94.6934,94.8296,12314.0
2024-09-20 12:20:00,97.52,97.7,97.52,97.62,25591.0,94.8101,94.9851,94.8101,94.9073,25591.0
2024-09-20 12:30:00,97.55,97.61,97.36,97.57,12393.0,94.8393,94.8976,94.6546,94.8587,12393.0
2024-09-20 12:40:00,97.62,97.67,97.52,97.62,10172.0,94.9073,94.9559,94.8101,94.9073,10172.0
2024-09-20 12:50:00,97.66,97.7,97.51,97.51,7365.0,94.9462,94.9851,94.8004,94.8004,7365.0
2024-09-20 13:00:00,97.53,97.58,97.16,97.22,13300.0,94.8198,94.8684,94.4601,94.5184,13300.0
2024-09-20 13:10:00,97.18,97.6,97.16,97.54,9541.0,94.4796,94.8879,94.4601,94.8296,9541.0
2024-09-20 13:20:00,97.56,97.57,97.0,97.08,25541.0,94.849,94.8587,94.3046,94.3823,25541.0
2024-09-20 13:30:00,97.12,97.34,97.08,97.17,16887.0,94.4212,94.6351,94.3823,94.4698,16887.0
2024-09-20 13:40:00,97.21,97.3,97.1,97.15,18740.0,94.5087,94.5962,94.4018,94.4504,18740.0
2024-09-20 13:50:00,97.19,97.3,97.08,97.26,17722.0,94.4893,94.5962,94.3823,94.5573,17722.0
2024-09-20 14:00:00,97.24,97.24,96.99,97.04,11263.0,94.5379,94.5379,94.2948,94.3434,11263.0
2024-09-20 14:10:00,97.05,97.23,97.01,97.12,8349.0,94.3532,94.5282,94.3143,94.4212,8349.0
2024-09-20 14:20:00,97.09,97.12,96.97,96.98,18899.0,94.3921,94.4212,94.2754,94.2851,18899.0
2024-09-20 14:30:00,96.98,97.17,96.9,97.16,17122.0,94.2851,94.4698,94.2073,94.4601,17122.0
2024-09-20 14:40:00,97.15,97.15,96.99,97.08,8125.0,94.4504,94.4504,94.2948,94.3823,8125.0
2024-09-20 14:50:00,97.09,97.54,97.09,97.49,20544.0,94.3921,94.8296,94.3921,94.7809,20544.0
2024-09-20 15:00:00,97.47,97.47,97.22,97.31,20148.0,94.7615,94.7615,94.5184,94.6059,20148.0
2024-09-20 15:10:00,97.3,97.59,97.28,97.36,41140.0,94.5962,94.8782,94.5768,94.6546,41140.0
2024-09-20 15:20:00,97.4,97.98,97.4,97.77,52797.0,94.6934,95.2573,94.6934,95.0532,52797.0
2024-09-20 15:30:00,97.73,98.21,97.65,98.11,21411.0,95.0143,95.4809,94.9365,95.3837,21411.0
2024-09-20 15:40:00,98.07,98.36,97.83,97.83,18934.0,95.3448,95.6268,95.1115,95.1115,18934.0
2024-09-20 15:50:00,97.84,97.95,97.55,97.77,152751.0,95.1212,95.2282,94.8393,95.0532,152751.0
2024-09-23 09:30:00,98.13,98.22,97.26,97.27,28262.0,95.4032,95.4907,94.5573,94.5671,28262.0
2024-09-23 09:40:00,97.5,97.95,97.25,97.75,6574.0,94.7907,95.2282,94.5476,95.0337,6574.0
2024-09-23 09:50:00,97.69,97.69,97.3,97.55,6822.0,94.9754,94.9754,94.5962,94.8393,6822.0
2024-09-23 10:00:00,97.65,97.9,97.48,97.64,15596.0,94.9365,95.1796,94.7712,94.9268,15596.0
2024-09-23 10:10:00,97.63,97.65,97.29,97.53,7700.0,94.9171,94.9365,94.5865,94.8198,7700.0
2024-09-23 10:20:00,97.63,97.73,97.48,97.54,3706.0,94.9171,95.0143,94.7712,94.8296,3706.0
2024-09-23 10:30:00,97.64,97.73,97.49,97.51,6624.0,94.9268,95.0143,94.7809,94.8004,6624.0
2024-09-23 10:40:00,97.5,97.92,97.46,97.89,3082.0,94.7907,95.199,94.7518,95.1698,3082.0
2024-09-23 10:50:00,97.99,98.0,97.64,97.73,4035.0,95.267,95.2768,94.9268,95.0143,4035.0
2024-09-23 11:00:00,97.65,97.65,97.25,97.31,6648.0,94.9365,94.9365,94.5476,94.6059,6648.0
2024-09-23 11:10:00,97.31,97.5,97.31,97.43,4384.0,94.6059,94.7907,94.6059,94.7226,4384.0
2024-09-23 11:20:00,97.37,97.73,97.37,97.72,2446.0,94.6643,95.0143,94.6643,95.0046,2446.0
2024-09-23 11:30:00,97.73,97.81,97.64,97.73,3254.0,95.0143,95.0921,94.9268,95.0143,3254.0
2024-09-23 11:40:00,97.76,97.78,97.58,97.66,6751.0,95.0434,95.0629,94.8684,94.9462,6751.0
2024-09-23 11:50:00,97.66,97.8,97.49,97.57,5281.0,94.9462,95.0823,94.7809,94.8587,5281.0
2024-09-23 12:00:00,97.56,97.59,97.47,97.51,3030.0,94.849,94.8782,94.7615,94.8004,3030.0
2024-09-23 12:10:00,97.53,97.53,97.15,97.48,15934.0,94.8198,94.8198,94.4504,94.7712,15934.0
2024-09-23 12:20:00,97.44,97.71,97.44,97.69,7330.0,94.7323,94.9948,94.7323,94.9754,7330.0
2024-09-23 12:30:00,97.64,97.69,97.46,97.52,4293.0,94.9268,94.9754,94.7518,94.8101,4293.0
2024-09-23 12:40:00,97.48,97.73,97.48,97.73,6551.0,94.7712,95.0143,94.7712,95.0143,6551.0
2024-09-23 12:50:00,97.73,97.78,97.66,97.72,3254.0,95.0143,95.0629,94.9462,95.0046,3254.0
2024-09-23 13:00:00,97.76,97.76,97.54,97.67,5178.0,95.0434,95.0434,94.8296,94.9559,5178.0
2024-09-23 13:10:00,97.77,97.97,97.77,97.92,16920.0,95.0532,95.2476,95.0532,95.199,16920.0
2024-09-23 13:20:00,97.97,98.05,97.7,97.84,6181.0,95.2476,95.3254,94.9851,95.1212,6181.0
2024-09-23 13:30:00,97.87,98.06,97.84,97.92,3115.0,95.1504,95.3351,95.1212,95.199,3115.0
2024-09-23 13:40:00,97.92,98.09,97.9,98.09,11374.0,95.199,95.3643,95.1796,95.3643,11374.0
2024-09-23 13:50:00,98.15,98.21,98.03,98.04,10626.0,95.4226,95.4809,95.3059,95.3157,10626.0
2024-09-23 14:00:00,98.04,98.04,97.78,97.88,4732.0,95.3157,95.3157,95.0629,95.1601,4732.0
2024-09-23 14:10:00,97.84,97.93,97.78,97.92,5922.0,95.1212,95.2087,95.0629,95.199,5922.0
2024-09-23 14:20:00,97.94,97.95,97.81,97.9,4650.0,95.2184,95.2282,95.0921,95.1796,4650.0
2024-09-23 14:30:00,97.86,97.98,97.83,97.87,5740.0,95.1407,95.2573,95.1115,95.1504,5740.0
2024-09-23 14:40:00,97.88,97.94,97.84,97.94,7809.0,95.1601,95.2184,95.1212,95.2184,7809.0
2024-09-23 14:50:00,97.93,97.93,97.75,97.86,6437.0,95.2087,95.2087,95.0337,95.1407,6437.0
2024-09-23 15:00:00,97.83,97.86,97.63,97.63,9486.0,95.1115,95.1407,94.9171,94.9171,9486.0
2024-09-23 15:10:00,97.64,97.77,97.57,97.73,11427.0,94.9268,95.0532,94.8587,95.0143,11427.0
2024-09-23 15:20:00,97.74,97.93,97.73,97.8,9915.0,95.024,95.2087,95.0143,95.0823,9915.0
2024-09-23 15:30:00,97.77,98.03,97.74,98.01,13191.0,95.0532,95.3059,95.024,95.2865,13191.0
2024-09-23 15:40:00,98.01,98.2,97.83,98.18,20584.0,95.2865,95.4712,95.1115,95.4518,20584.0
2024-09-23 15:50:00,98.15,98.2,97.95,98.13,89112.0,95.4226,95.4712,95.2282,95.4032,89112.0
2024-09-24 09:30:00,98.93,99.52,98.09,99.37,42829.0,96.1809,96.7545,95.3643,96.6087,42829.0
2024-09-24 09:40:00,99.34,99.79,99.26,99.39,14628.0,96.5795,97.017,96.5018,96.6281,14628.0
2024-09-24 09:50:00,99.4,99.76,99.33,99.37,9316.0,96.6379,96.9879,96.5698,96.6087,9316.0
2024-09-24 10:00:00,99.39,99.4,98.58,98.83,47938.0,96.6281,96.6379,95.8407,96.0837,47938.0
2024-09-24 10:10:00,98.83,99.23,98.83,99.03,12834.0,96.0837,96.4726,96.0837,96.2781,12834.0
2024-09-24 10:20:00,98.98,99.4,98.84,99.22,40120.0,96.2295,96.6379,96.0934,96.4629,40120.0
2024-09-24 10:30:00,99.17,99.25,98.81,98.83,13320.0,96.4143,96.492,96.0643,96.0837,13320.0
2024-09-24 10:40:00,98.81,99.12,98.67,99.0,8233.0,96.0643,96.3656,95.9282,96.249,8233.0
2024-09-24 10:50:00,99.0,99.3,98.95,99.21,5047.0,96.249,96.5406,96.2004,96.4531,5047.0
2024-09-24 11:00:00,99.21,99.23,98.94,99.09,6799.0,96.4531,96.4726,96.1907,96.3365,6799.0
2024-09-24 11:10:00,99.06,99.31,99.03,99.2,4804.0,96.3073,96.5504,96.2781,96.4434,4804.0
2024-09-24 11:20:00,99.18,99.21,99.05,99.09,5655.0,96.424,96.4531,96.2976,96.3365,5655.0
2024-09-24 11:30:00,99.15,99.29,99.08,99.22,4383.0,96.3948,96.5309,96.3268,96.4629,4383.0
2024-09-24 11:40:00,99.17,99.25,99.04,99.16,6534.0,96.4143,96.492,96.2879,96.4045,6534.0
2024-09-24 11:50:00,99.19,99.49,99.12,99.12,6064.0,96.4337,96.7254,96.3656,96.3656,6064.0
2024-09-24 12:00:00,99.13,99.29,98.98,99.01,5192.0,96.3754,96.5309,96.2295,96.2587,5192.0
2024-09-24 12:10:00,99.03,99.12,98.74,98.85,9899.0,96.2781,96.3656,95.9962,96.1032,9899.0
2024-09-24 12:20:00,98.89,98.91,98.62,98.62,6574.0,96.142,96.1615,95.8795,95.8795,6574.0
2024-09-24 12:30:00,98.62,98.99,98.62,98.81,7502.0,95.8795,96.2393,95.8795,96.0643,7502.0
2024-09-24 12:40:00,98.91,99.15,98.91,99.09,4198.0,96.1615,96.3948,96.1615,96.3365,4198.0
2024-09-24 12:50:00,99.02,99.31,99.02,99.22,7153.0,96.2684,96.5504,96.2684,96.4629,7153.0
2024-09-24 13:00:00,99.07,99.29,99.01,99.26,6580.0,96.317,96.5309,96.2587,96.5018,6580.0
2024-09-24 13:10:00,99.32,99.42,99.3,99.3,52956.0,96.5601,96.6573,96.5406,96.5406,52956.0
2024-09-24 13:20:00,99.27,99.45,99.23,99.34,3999.0,96.5115,96.6865,96.4726,96.5795,3999.0
2024-09-24 13:30:00,99.29,99.61,99.22,99.38,14891.0,96.5309,96.842,96.4629,96.6184,14891.0
2024-09-24 13:40:00,99.38,99.41,99.23,99.32,5886.0,96.6184,96.6476,96.4726,96.5601,5886.0
2024-09-24 13:50:00,99.25,99.28,99.12,99.13,4582.0,96.492,96.5212,96.3656,96.3754,4582.0
2024-09-24 14:00:00,99.09,99.3,98.74,98.8,25387.0,96.3365,96.5406,95.9962,96.0545,25387.0
2024-09-24 14:10:00,98.76,98.8,98.43,98.61,7398.0,96.0157,96.0545,95.6948,95.8698,7398.0
2024-09-24 14:20:00,98.56,98.61,98.37,98.49,4273.0,95.8212,95.8698,95.6365,95.7532,4273.0
2024-09-24 14:30:00,98.34,98.75,98.26,98.54,32269.0,95.6073,96.0059,95.5295,95.8018,32269.0
2024-09-24 14:40:00,98.61,98.66,98.42,98.49,12845.0,95.8698,95.9184,95.6851,95.7532,12845.0
2024-09-24 14:50:00,98.49,98.73,98.47,98.65,22481.0,95.7532,95.9865,95.7337,95.9087,22481.0
2024-09-24 15:00:00,98.63,98.9,98.55,98.88,5801.0,95.8893,96.1518,95.8115,96.1323,5801.0
2024-09-24 15:10:00,98.88,98.91,98.74,98.9,17761.0,96.1323,96.1615,95.9962,96.1518,17761.0
2024-09-24 15:20:00,98.91,99.12,98.84,99.07,8894.0,96.1615,96.3656,96.0934,96.317,8894.0
2024-09-24 15:30:00,99.11,99.16,98.96,99.14,14681.0,96.3559,96.4045,96.2101,96.3851,14681.0
2024-09-24 15:40:00,99.13,99.38,99.04,99.28,18300.0,96.3754,96.6184,96.2879,96.5212,18300.0
2024-09-24 15:50:00,99.35,99.4,98.63,98.73,125838.0,96.5893,96.6379,95.8893,95.9865,125838.0
2024-09-25 09:30:00,98.25,99.07,98.25,98.51,22761.0,95.5198,96.317,95.5198,95.7726,22761.0
2024-09-25 09:40:00,98.63,98.63,98.11,98.19,6896.0,95.8893,95.8893,95.3837,95.4615,6896.0
2024-09-25 09:50:00,98.1,98.31,98.0,98.11,25960.0,95.374,95.5782,95.2768,95.3837,25960.0
2024-09-25 10:00:00,98.14,98.25,97.79,98.05,24756.0,95.4129,95.5198,95.0726,95.3254,24756.0
2024-09-25 10:10:00,98.13,98.37,97.95,97.99,44617.0,95.4032,95.6365,95.2282,95.267,44617.0
2024-09-25 10:20:00,97.95,98.06,97.61,97.61,14993.0,95.2282,95.3351,94.8976,94.8976,14993.0
2024-09-25 10:30:00,97.56,98.23,97.5,98.03,32726.0,94.849,95.5004,94.7907,95.3059,32726.0
2024-09-25 10:40:00,97.95,98.05,97.43,97.43,24521.0,95.2282,95.3254,94.7226,94.7226,24521.0
2024-09-25 10:50:00,97.44,97.59,97.39,97.44,9572.0,94.7323,94.8782,94.6837,94.7323,9572.0
2024-09-25 11:00:00,97.4,97.62,97.39,97.59,17737.0,94.6934,94.9073,94.6837,94.8782,17737.0
2024-09-25 11:10:00,97.6,97.72,97.31,97.66,55202.0,94.8879,95.0046,94.6059,94.9462,55202.0
2024-09-25 11:20:00,97.66,97.73,97.21,97.21,24533.0,94.9462,95.0143,94.5087,94.5087,24533.0
2024-09-25 11:30:00,97.18,97.54,97.09,97.48,57130.0,94.4796,94.8296,94.3921,94.7712,57130.0
2024-09-25 11:40:00,97.46,97.46,97.02,97.19,12054.0,94.7518,94.7518,94.324,94.4893,12054.0
2024-09-25 11:50:00,97.16,97.23,96.81,97.05,26673.0,94.4601,94.5282,94.1198,94.3532,26673.0
2024-09-25 12:00:00,97.0,97.16,96.81,96.86,22729.0,94.3046,94.4601,94.1198,94.1684,22729.0
2024-09-25 12:10:00,96.84,97.08,96.82,97.0,46865.0,94.149,94.3823,94.1296,94.3046,46865.0
2024-09-25 12:20:00,97.0,97.16,96.98,97.06,10022.0,94.3046,94.4601,94.2851,94.3629,10022.0
2024-09-25 12:30:00,96.99,97.03,96.68,96.95,12634.0,94.2948,94.3337,93.9935,94.2559,12634.0
2024-09-25 12:40:00,96.97,97.01,96.72,96.72,19657.0,94.2754,94.3143,94.0323,94.0323,19657.0
2024-09-25 12:50:00,96.74,97.0,96.67,96.7,25227.0,94.0518,94.3046,93.9837,94.0129,25227.0
2024-09-25 13:00:00,96.68,96.82,96.5,96.75,10374.0,93.9935,94.1296,93.8185,94.0615,10374.0
2024-09-25 13:10:00,96.76,96.91,96.67,96.86,8399.0,94.0712,94.2171,93.9837,94.1684,8399.0
2024-09-25 13:20:00,96.81,96.85,96.58,96.68,19430.0,94.1198,94.1587,93.8962,93.9935,19430.0
2024-09-25 13:30:00,96.61,96.68,96.29,96.54,19815.0,93.9254,93.9935,93.6143,93.8573,19815.0
2024-09-25 13:40:00,96.55,96.55,96.29,96.4,6986.0,93.8671,93.8671,93.6143,93.7212,6986.0
2024-09-25 13:50:00,96.45,96.77,96.43,96.75,10017.0,93.7698,94.081,93.7504,94.0615,10017.0
2024-09-25 14:00:00,96.78,96.78,96.46,96.52,7244.0,94.0907,94.0907,93.7796,93.8379,7244.0
2024-09-25 14:10:00,96.51,96.6,96.35,96.56,4727.0,93.8282,93.9157,93.6726,93.8768,4727.0
2024-09-25 14:20:00,96.61,97.0,96.54,96.89,14570.0,93.9254,94.3046,93.8573,94.1976,14570.0
2024-09-25 14:30:00,96.91,96.91,96.72,96.84,4762.0,94.2171,94.2171,94.0323,94.149,4762.0
2024-09-25 14:40:00,96.87,96.93,96.74,96.82,5716.0,94.1782,94.2365,94.0518,94.1296,5716.0
2024-09-25 14:50:00,96.8,96.91,96.73,96.75,7189.0,94.1101,94.2171,94.0421,94.0615,7189.0
2024-09-25 15:00:00,96.73,96.77,96.69,96.71,9579.0,94.0421,94.081,94.0032,94.0226,9579.0
2024-09-25 15:10:00,96.72,96.81,96.65,96.8,13575.0,94.0323,94.1198,93.9643,94.1101,13575.0
2024-09-25 15:20:00,96.77,96.84,96.72,96.77,17106.0,94.081,94.149,94.0323,94.081,17106.0
2024-09-25 15:30:00,96.77,96.84,96.54,96.56,49035.0,94.081,94.149,93.8573,93.8768,49035.0
2024-09-25 15:40:00,96.54,96.75,96.37,96.69,46395.0,93.8573,94.0615,93.6921,94.0032,46395.0
2024-09-25 15:50:00,96.72,97.28,96.45,97.21,157336.0,94.0323,94.5768,93.7698,94.5087,157336.0
2024-09-26 09:30:00,99.57,100.13,97.92,98.29,54167.0,96.8031,97.3476,95.199,95.5587,54167.0
2024-09-26 09:40:00,98.0,98.79,97.87,98.77,17074.0,95.2768,96.0448,95.1504,96.0254,17074.0
2024-09-26 09:50:00,98.72,99.27,98.52,99.06,20639.0,95.9768,96.5115,95.7823,96.3073,20639.0
2024-09-26 10:00:00,99.13,99.43,99.0,99.08,25222.0,96.3754,96.667,96.249,96.3268,25222.0
2024-09-26 10:10:00,99.03,99.27,98.88,99.02,29379.0,96.2781,96.5115,96.1323,96.2684,29379.0
2024-09-26 10:20:00,98.99,99.13,98.16,98.49,22136.0,96.2393,96.3754,95.4323,95.7532,22136.0
2024-09-26 10:30:00,98.46,98.76,98.12,98.75,22116.0,95.724,96.0157,95.3934,96.0059,22116.0
2024-09-26 10:40:00,98.75,98.75,98.21,98.43,36888.0,96.0059,96.0059,95.4809,95.6948,36888.0
2024-09-26 10:50:00,98.46,98.46,97.16,97.21,25143.0,95.724,95.724,94.4601,94.5087,25143.0
2024-09-26 11:00:00,97.14,98.24,96.87,98.23,36249.0,94.4407,95.5101,94.1782,95.5004,36249.0
2024-09-26 11:10:00,98.22,98.44,98.03,98.22,15218.0,95.4907,95.7045,95.3059,95.4907,15218.0
2024-09-26 11:20:00,98.16,98.33,98.03,98.28,17921.0,95.4323,95.5976,95.3059,95.549,17921.0
2024-09-26 11:30:00,98.34,98.53,98.06,98.26,10641.0,95.6073,95.792,95.3351,95.5295,10641.0
2024-09-26 11:40:00,98.27,98.64,98.2,98.53,7546.0,95.5393,95.899,95.4712,95.792,7546.0
2024-09-26 11:50:00,98.56,99.04,98.46,98.93,12287.0,95.8212,96.2879,95.724,96.1809,12287.0
2024-09-26 12:00:00,98.91,98.91,98.61,98.87,6203.0,96.1615,96.1615,95.8698,96.1226,6203.0
2024-09-26 12:10:00,98.89,98.99,98.64,98.79,7405.0,96.142,96.2393,95.899,96.0448,7405.0
2024-09-26 12:20:00,98.88,98.88,98.58,98.7,11131.0,96.1323,96.1323,95.8407,95.9573,11131.0
2024-09-26 12:30:00,98.68,98.84,98.61,98.79,8415.0,95.9379,96.0934,95.8698,96.0448,8415.0
2024-09-26 12:40:00,98.8,98.86,98.65,98.78,9182.0,96.0545,96.1129,95.9087,96.0351,9182.0
2024-09-26 12:50:00,98.81,98.81,98.59,98.65,6942.0,96.0643,96.0643,95.8504,95.9087,6942.0
2024-09-26 13:00:00,98.65,98.8,98.58,98.66,9658.0,95.9087,96.0545,95.8407,95.9184,9658.0
2024-09-26 13:10:00,98.7,98.83,98.38,98.41,6743.0,95.9573,96.0837,95.6462,95.6754,6743.0
2024-09-26 13:20:00,98.43,98.85,98.42,98.85,5271.0,95.6948,96.1032,95.6851,96.1032,5271.0
2024-09-26 13:30:00,98.89,98.97,98.81,98.85,13871.0,96.142,96.2198,96.0643,96.1032,13871.0
2024-09-26 13:40:00,98.9,99.26,98.9,99.21,15091.0,96.1518,96.5018,96.1518,96.4531,15091.0
2024-09-26 13:50:00,99.23,99.26,99.03,99.17,9775.0,96.4726,96.5018,96.2781,96.4143,9775.0
2024-09-26 14:00:00,99.18,99.75,99.17,99.72,7229.0,96.424,96.9781,96.4143,96.949,7229.0
2024-09-26 14:10:00,99.69,100.01,99.65,99.73,26905.0,96.9198,97.2309,96.8809,96.9587,26905.0
2024-09-26 14:20:00,99.75,100.0,99.62,100.0,20944.0,96.9781,97.2212,96.8518,97.2212,20944.0
2024-09-26 14:30:00,99.98,100.07,99.75,100.07,11481.0,97.2018,97.2893,96.9781,97.2893,11481.0
2024-09-26 14:40:00,100.02,100.06,99.87,99.95,8057.0,97.2406,97.2795,97.0948,97.1726,8057.0
2024-09-26 14:50:00,100.04,100.25,99.91,99.95,20335.0,97.2601,97.4642,97.1337,97.1726,20335.0
2024-09-26 15:00:00,99.86,100.41,99.77,100.38,11936.0,97.0851,97.6198,96.9976,97.5906,11936.0
2024-09-26 15:10:00,100.39,100.68,100.37,100.52,35719.0,97.6004,97.8823,97.5809,97.7267,35719.0
2024-09-26 15:20:00,100.57,100.67,100.04,100.18,75216.0,97.7754,97.8726,97.2601,97.3962,75216.0
2024-09-26 15:30:00,100.18,100.69,100.14,100.27,34905.0,97.3962,97.892,97.3573,97.4837,34905.0
2024-09-26 15:40:00,100.29,100.42,100.01,100.25,64119.0,97.5031,97.6295,97.2309,97.4642,64119.0
2024-09-26 15:50:00,100.23,100.45,99.84,100.11,159987.0,97.4448,97.6587,97.0656,97.3281,159987.0
2024-09-27 09:30:00,100.72,100.72,99.78,100.1,23700.0,97.9212,97.9212,97.0073,97.3184,23700.0
2024-09-27 09:40:00,99.88,100.25,99.76,99.84,10350.0,97.1045,97.4642,96.9879,97.0656,10350.0
2024-09-27 09:50:00,99.78,99.81,99.13,99.25,7121.0,97.0073,97.0365,96.3754,96.492,7121.0
2024-09-27 10:00:00,99.38,99.84,99.1,99.79,16698.0,96.6184,97.0656,96.3462,97.017,16698.0
2024-09-27 10:10:00,99.86,99.91,99.65,99.77,6194.0,97.0851,97.1337,96.8809,96.9976,6194.0
2024-09-27 10:20:00,99.74,100.05,99.41,99.44,13295.0,96.9684,97.2698,96.6476,96.6768,13295.0
2024-09-27 10:30:00,99.48,99.55,99.05,99.49,17563.0,96.7156,96.7837,96.2976,96.7254,17563.0
2024-09-27 10:40:00,99.4,99.86,99.4,99.5,5959.0,96.6379,97.0851,96.6379,96.7351,5959.0
2024-09-27 10:50:00,99.63,99.67,99.34,99.45,6286.0,96.8615,96.9004,96.5795,96.6865,6286.0
2024-09-27 11:00:00,99.39,99.57,99.27,99.48,9754.0,96.6281,96.8031,96.5115,96.7156,9754.0
2024-09-27 11:10:00,99.48,99.5,99.27,99.29,6126.0,96.7156,96.7351,96.5115,96.5309,6126.0
2024-09-27 11:20:00,99.34,99.54,99.25,99.45,8958.0,96.5795,96.774,96.492,96.6865,8958.0
2024-09-27 11:30:00,99.45,99.51,99.28,99.4,6002.0,96.6865,96.7448,96.5212,96.6379,6002.0
2024-09-27 11:40:00,99.36,99.58,99.31,99.47,6278.0,96.599,96.8129,96.5504,96.7059,6278.0
2024-09-27 11:50:00,99.39,99.39,99.16,99.16,6087.0,96.6281,96.6281,96.4045,96.4045,6087.0
2024-09-27 12:00:00,99.11,99.33,99.08,99.18,11963.0,96.3559,96.5698,96.3268,96.424,11963.0
2024-09-27 12:10:00,99.18,99.23,98.95,99.21,8807.0,96.424,96.4726,96.2004,96.4531,8807.0
2024-09-27 12:20:00,99.22,99.3,99.1,99.22,10641.0,96.4629,96.5406,96.3462,96.4629,10641.0
2024-09-27 12:30:00,99.24,99.5,99.1,99.15,8218.0,96.4823,96.7351,96.3462,96.3948,8218.0
2024-09-27 12:40:00,99.17,99.28,99.08,99.28,9667.0,96.4143,96.5212,96.3268,96.5212,9667.0
2024-09-27 12:50:00,99.3,99.48,99.25,99.37,7144.0,96.5406,96.7156,96.492,96.6087,7144.0
2024-09-27 13:00:00,99.35,99.41,99.14,99.19,6408.0,96.5893,96.6476,96.3851,96.4337,6408.0
2024-09-27 13:10:00,99.19,99.36,99.1,99.11,5813.0,96.4337,96.599,96.3462,96.3559,5813.0
2024-09-27 13:20:00,99.14,99.14,98.99,99.07,2308.0,96.3851,96.3851,96.2393,96.317,2308.0
2024-09-27 13:30:00,99.08,99.18,99.0,99.02,3110.0,96.3268,96.424,96.249,96.2684,3110.0
2024-09-27 13:40:00,99.06,99.18,99.0,99.18,2706.0,96.3073,96.424,96.249,96.424,2706.0
2024-09-27 13:50:00,99.21,99.28,99.13,99.25,4426.0,96.4531,96.5212,96.3754,96.492,4426.0
2024-09-27 14:00:00,99.19,99.31,98.89,98.91,11435.0,96.4337,96.5504,96.142,96.1615,11435.0
2024-09-27 14:10:00,98.85,98.95,98.73,98.8,9554.0,96.1032,96.2004,95.9865,96.0545,9554.0
2024-09-27 14:20:00,98.84,98.9,98.38,98.38,18206.0,96.0934,96.1518,95.6462,95.6462,18206.0
2024-09-27 14:30:00,98.39,98.55,98.36,98.47,25879.0,95.6559,95.8115,95.6268,95.7337,25879.0
2024-09-27 14:40:00,98.5,98.83,98.46,98.74,8433.0,95.7629,96.0837,95.724,95.9962,8433.0
2024-09-27 14:50:00,98.74,99.05,98.74,98.98,13168.0,95.9962,96.2976,95.9962,96.2295,13168.0
2024-09-27 15:00:00,98.96,99.02,98.68,98.72,14889.0,96.2101,96.2684,95.9379,95.9768,14889.0
2024-09-27 15:10:00,98.73,98.9,98.65,98.76,14757.0,95.9865,96.1518,95.9087,96.0157,14757.0
2024-09-27 15:20:00,98.82,98.82,98.49,98.63,23083.0,96.074,96.074,95.7532,95.8893,23083.0
2024-09-27 15:30:00,98.63,98.66,98.46,98.51,20091.0,95.8893,95.9184,95.724,95.7726,20091.0
2024-09-27 15:40:00,98.55,98.7,98.41,98.48,34922.0,95.8115,95.9573,95.6754,95.7434,34922.0
2024-09-27 15:50:00,98.5,99.28,98.49,98.85,233136.0,95.7629,96.5212,95.7532,96.1032,233136.0
2024-09-30 09:30:00,97.85,99.22,97.55,99.22,34872.0,95.1309,96.4629,94.8393,96.4629,34872.0
2024-09-30 09:40:00,99.25,99.49,98.95,99.07,25068.0,96.492,96.7254,96.2004,96.317,25068.0
2024-09-30 09:50:00,99.13,99.27,98.78,98.88,3945.0,96.3754,96.5115,96.0351,96.1323,3945.0
2024-09-30 10:00:00,98.78,99.06,98.78,99.0,7908.0,96.0351,96.3073,96.0351,96.249,7908.0
2024-09-30 10:10:00,99.07,99.22,98.78,98.82,11120.0,96.317,96.4629,96.0351,96.074,11120.0
2024-09-30 10:20:00,98.77,98.91,98.26,98.44,7795.0,96.0254,96.1615,95.5295,95.7045,7795.0
2024-09-30 10:30:00,98.47,98.57,98.26,98.42,5623.0,95.7337,95.8309,95.5295,95.6851,5623.0
2024-09-30 10:40:00,98.5,98.5,98.2,98.38,6818.0,95.7629,95.7629,95.4712,95.6462,6818.0
2024-09-30 10:50:00,98.23,98.37,98.22,98.24,6138.0,95.5004,95.6365,95.4907,95.5101,6138.0
2024-09-30 11:00:00,98.24,98.72,98.24,98.48,5996.0,95.5101,95.9768,95.5101,95.7434,5996.0
2024-09-30 11:10:00,98.45,98.6,98.42,98.56,7776.0,95.7143,95.8601,95.6851,95.8212,7776.0
2024-09-30 11:20:00,98.58,98.68,98.31,98.42,13573.0,95.8407,95.9379,95.5782,95.6851,13573.0
2024-09-30 11:30:00,98.45,98.5,98.27,98.28,4751.0,95.7143,95.7629,95.5393,95.549,4751.0
2024-09-30 11:40:00,98.22,98.43,98.09,98.4,3007.0,95.4907,95.6948,95.3643,95.6657,3007.0
2024-09-30 11:50:00,98.33,98.37,98.04,98.04,6676.0,95.5976,95.6365,95.3157,95.3157,6676.0
2024-09-30 12:00:00,98.09,98.36,98.02,98.31,8208.0,95.3643,95.6268,95.2962,95.5782,8208.0
2024-09-30 12:10:00,98.28,98.3,98.07,98.12,3647.0,95.549,95.5684,95.3448,95.3934,3647.0
2024-09-30 12:20:00,98.17,98.34,98.04,98.29,4501.0,95.442,95.6073,95.3157,95.5587,4501.0
2024-09-30 12:30:00,98.29,98.29,98.15,98.26,2908.0,95.5587,95.5587,95.4226,95.5295,2908.0
2024-09-30 12:40:00,98.19,98.51,98.16,98.38,7327.0,95.4615,95.7726,95.4323,95.6462,7327.0
2024-09-30 12:50:00,98.49,98.49,98.29,98.29,8734.0,95.7532,95.7532,95.5587,95.5587,8734.0
2024-09-30 13:00:00,98.3,98.34,98.18,98.26,11352.0,95.5684,95.6073,95.4518,95.5295,11352.0
2024-09-30 13:10:00,98.27,98.4,98.14,98.26,11756.0,95.5393,95.6657,95.4129,95.5295,11756.0
2024-09-30 13:20:00,98.32,98.33,98.17,98.26,3616.0,95.5879,95.5976,95.442,95.5295,3616.0
2024-09-30 13:30:00,98.2,98.25,98.06,98.2,15615.0,95.4712,95.5198,95.3351,95.4712,15615.0
2024-09-30 13:40:00,98.25,98.27,98.1,98.27,4789.0,95.5198,95.5393,95.374,95.5393,4789.0
2024-09-30 13:50:00,98.31,98.4,98.2,98.31,13020.0,95.5782,95.6657,95.4712,95.5782,13020.0
2024-09-30 14:00:00,98.29,98.29,97.87,98.1,5475.0,95.5587,95.5587,95.1504,95.374,5475.0
2024-09-30 14:10:00,98.06,98.07,97.55,97.55,12905.0,95.3351,95.3448,94.8393,94.8393,12905.0
2024-09-30 14:20:00,97.57,97.74,97.33,97.66,8263.0,94.8587,95.024,94.6254,94.9462,8263.0
2024-09-30 14:30:00,97.56,97.93,97.42,97.78,6598.0,94.849,95.2087,94.7129,95.0629,6598.0
2024-09-30 14:40:00,97.76,97.89,97.54,97.62,6417.0,95.0434,95.1698,94.8296,94.9073,6417.0
2024-09-30 14:50:00,97.69,97.84,97.57,97.67,9453.0,94.9754,95.1212,94.8587,94.9559,9453.0
2024-09-30 15:00:00,97.6,97.83,97.56,97.73,6285.0,94.8879,95.1115,94.849,95.0143,6285.0
2024-09-30 15:10:00,97.74,97.78,97.46,97.74,11171.0,95.024,95.0629,94.7518,95.024,11171.0
2024-09-30 15:20:00,97.72,97.72,97.46,97.47,31953.0,95.0046,95.0046,94.7518,94.7615,31953.0
2024-09-30 15:30:00,97.48,97.82,97.42,97.8,19311.0,94.7712,95.1018,94.7129,95.0823,19311.0
2024-09-30 15:40:00,97.8,98.1,97.66,98.02,21157.0,95.0823,95.374,94.9462,95.2962,21157.0
2024-09-30 15:50:00,98.05,99.0,98.01,98.77,204605.0,95.3254,96.249,95.2865,96.0254,204605.0
2024-10-01 09:30:00,97.55,97.93,95.89,96.2,107208.0,94.8393,95.2087,93.2254,93.5268,107208.0
2024-10-01 09:40:00,96.27,96.67,96.06,96.33,28536.0,93.5948,93.9837,93.3907,93.6532,28536.0
2024-10-01 09:50:00,96.28,96.31,95.42,95.97,72087.0,93.6046,93.6337,92.7685,93.3032,72087.0
2024-10-01 10:00:00,95.85,96.22,95.27,95.27,24455.0,93.1865,93.5462,92.6226,92.6226,24455.0
2024-10-01 10:10:00,95.29,95.87,95.15,95.78,25248.0,92.6421,93.206,92.506,93.1185,25248.0
2024-10-01 10:20:00,95.87,95.98,95.27,95.63,26881.0,93.206,93.3129,92.6226,92.9726,26881.0
2024-10-01 10:30:00,95.64,95.89,95.21,95.84,12058.0,92.9824,93.2254,92.5643,93.1768,12058.0
2024-10-01 10:40:00,95.88,96.06,95.76,95.9,20022.0,93.2157,93.3907,93.099,93.2351,20022.0
2024-10-01 10:50:00,95.81,95.9,95.57,95.88,6242.0,93.1476,93.2351,92.9143,93.2157,6242.0
2024-10-01 11:00:00,95.88,95.93,95.31,95.36,28049.0,93.2157,93.2643,92.6615,92.7101,28049.0
2024-10-01 11:10:00,95.29,95.55,95.26,95.47,10179.0,92.6421,92.8949,92.6129,92.8171,10179.0
2024-10-01 11:20:00,95.47,95.75,95.42,95.67,20969.0,92.8171,93.0893,92.7685,93.0115,20969.0
2024-10-01 11:30:00,95.65,95.83,95.55,95.71,13767.0,92.9921,93.1671,92.8949,93.0504,13767.0
2024-10-01 11:40:00,95.8,95.88,95.58,95.67,15884.0,93.1379,93.2157,92.924,93.0115,15884.0
2024-10-01 11:50:00,95.66,95.73,95.46,95.53,8210.0,93.0018,93.0699,92.8074,92.8754,8210.0
2024-10-01 12:00:00,95.5,95.79,95.37,95.65,6509.0,92.8462,93.1282,92.7199,92.9921,6509.0
2024-10-01 12:10:00,95.61,95.77,95.46,95.46,3474.0,92.9532,93.1087,92.8074,92.8074,3474.0
2024-10-01 12:20:00,95.54,95.54,95.21,95.35,12060.0,92.8851,92.8851,92.5643,92.7004,12060.0
2024-10-01 12:30:00,95.39,95.39,94.81,94.93,38557.0,92.7393,92.7393,92.1754,92.2921,38557.0
2024-10-01 12:40:00,94.96,95.13,94.8,95.13,13476.0,92.3212,92.4865,92.1657,92.4865,13476.0
2024-10-01 12:50:00,95.12,95.66,95.11,95.26,26209.0,92.4768,93.0018,92.4671,92.6129,26209.0
2024-10-01 13:00:00,95.19,95.19,94.89,94.93,8671.0,92.5449,92.5449,92.2532,92.2921,8671.0
2024-10-01 13:10:00,94.95,94.96,94.64,94.7,11870.0,92.3115,92.3212,92.0101,92.0685,11870.0
2024-10-01 13:20:00,94.79,95.08,94.66,94.81,15281.0,92.156,92.4379,92.0296,92.1754,15281.0
2024-10-01 13:30:00,94.79,95.35,94.79,95.05,16467.0,92.156,92.7004,92.156,92.4087,16467.0
2024-10-01 13:40:00,95.06,95.21,94.94,95.09,8980.0,92.4185,92.5643,92.3018,92.4476,8980.0
2024-10-01 13:50:00,95.08,95.57,95.08,95.57,6023.0,92.4379,92.9143,92.4379,92.9143,6023.0
2024-10-01 14:00:00,95.61,95.72,95.52,95.6,18454.0,92.9532,93.0601,92.8657,92.9435,18454.0
2024-10-01 14:10:00,95.65,95.83,95.61,95.64,32853.0,92.9921,93.1671,92.9532,92.9824,32853.0
2024-10-01 14:20:00,95.68,96.12,95.68,96.12,14479.0,93.0212,93.449,93.0212,93.449,14479.0
2024-10-01 14:30:00,96.13,96.33,96.0,96.09,12146.0,93.4587,93.6532,93.3323,93.4198,12146.0
2024-10-01 14:40:00,96.15,96.25,96.04,96.2,14920.0,93.4782,93.5754,93.3712,93.5268,14920.0
2024-10-01 14:50:00,96.2,96.3,95.97,96.09,15405.0,93.5268,93.624,93.3032,93.4198,15405.0
2024-10-01 15:00:00,96.09,96.2,95.93,95.97,17060.0,93.4198,93.5268,93.2643,93.3032,17060.0
2024-10-01 15:10:00,95.98,95.98,95.76,95.84,13259.0,93.3129,93.3129,93.099,93.1768,13259.0
2024-10-01 15:20:00,95.82,95.99,95.77,95.83,22950.0,93.1573,93.3226,93.1087,93.1671,22950.0
2024-10-01 15:30:00,95.81,95.82,95.18,95.29,27773.0,93.1476,93.1573,92.5351,92.6421,27773.0
2024-10-01 15:40:00,95.36,95.62,95.15,95.19,36327.0,92.7101,92.9629,92.506,92.5449,36327.0
2024-10-01 15:50:00,95.24,95.79,95.22,95.37,324390.0,92.5935,93.1282,92.574,92.7199,324390.0
2024-10-02 09:30:00,95.58,96.53,95.4,96.15,22621.0,92.924,93.8476,92.749,93.4782,22621.0
2024-10-02 09:40:00,96.1,96.69,95.57,96.64,10368.0,93.4296,94.0032,92.9143,93.9546,10368.0
2024-10-02 09:50:00,96.77,96.81,96.51,96.75,21201.0,94.081,94.1198,93.8282,94.0615,21201.0
2024-10-02 10:00:00,96.74,97.24,96.73,97.08,8859.0,94.0518,94.5379,94.0421,94.3823,8859.0
2024-10-02 10:10:00,97.07,97.45,96.97,97.4,7155.0,94.3726,94.7421,94.2754,94.6934,7155.0
2024-10-02 10:20:00,97.45,97.49,96.88,97.23,8600.0,94.7421,94.7809,94.1879,94.5282,8600.0
2024-10-02 10:30:00,97.15,97.24,96.86,96.91,13258.0,94.4504,94.5379,94.1684,94.2171,13258.0
2024-10-02 10:40:00,97.01,97.19,96.97,97.19,8543.0,94.3143,94.4893,94.2754,94.4893,8543.0
2024-10-02 10:50:00,97.21,97.26,96.81,96.89,6516.0,94.5087,94.5573,94.1198,94.1976,6516.0
2024-10-02 11:00:00,96.92,97.44,96.92,97.14,10231.0,94.2268,94.7323,94.2268,94.4407,10231.0
2024-10-02 11:10:00,97.14,97.59,97.14,97.59,13821.0,94.4407,94.8782,94.4407,94.8782,13821.0
2024-10-02 11:20:00,97.52,97.59,97.0,97.26,7642.0,94.8101,94.8782,94.3046,94.5573,7642.0
2024-10-02 11:30:00,97.32,97.5,97.17,97.4,7694.0,94.6157,94.7907,94.4698,94.6934,7694.0
2024-10-02 11:40:00,97.38,97.64,97.34,97.53,11423.0,94.674,94.9268,94.6351,94.8198,11423.0
2024-10-02 11:50:00,97.58,97.59,97.3,97.49,12090.0,94.8684,94.8782,94.5962,94.7809,12090.0
2024-10-02 12:00:00,97.45,97.69,97.4,97.69,4782.0,94.7421,94.9754,94.6934,94.9754,4782.0
2024-10-02 12:10:00,97.72,97.76,97.58,97.6,9133.0,95.0046,95.0434,94.8684,94.8879,9133.0
2024-10-02 12:20:00,97.57,97.94,97.51,97.86,9601.0,94.8587,95.2184,94.8004,95.1407,9601.0
2024-10-02 12:30:00,97.82,97.82,97.54,97.58,6525.0,95.1018,95.1018,94.8296,94.8684,6525.0
2024-10-02 12:40:00,97.61,97.61,97.24,97.27,4182.0,94.8976,94.8976,94.5379,94.5671,4182.0
2024-10-02 12:50:00,97.29,97.3,96.85,96.85,33029.0,94.5865,94.5962,94.1587,94.1587,33029.0
2024-10-02 13:00:00,96.83,97.06,96.83,96.93,5643.0,94.1393,94.3629,94.1393,94.2365,5643.0
2024-10-02 13:10:00,96.93,97.06,96.83,97.06,5116.0,94.2365,94.3629,94.1393,94.3629,5116.0
2024-10-02 13:20:00,97.04,97.44,97.0,97.32,11012.0,94.3434,94.7323,94.3046,94.6157,11012.0
2024-10-02 13:30:00,97.32,97.4,96.96,97.31,10366.0,94.6157,94.6934,94.2657,94.6059,10366.0
2024-10-02 13:40:00,97.37,97.42,97.12,97.23,7179.0,94.6643,94.7129,94.4212,94.5282,7179.0
2024-10-02 13:50:00,97.31,97.59,97.27,97.58,14070.0,94.6059,94.8782,94.5671,94.8684,14070.0
2024-10-02 14:00:00,97.53,97.65,97.45,97.52,17388.0,94.8198,94.9365,94.7421,94.8101,17388.0
2024-10-02 14:10:00,97.53,97.93,97.46,97.93,11205.0,94.8198,95.2087,94.7518,95.2087,11205.0
2024-10-02 14:20:00,97.89,97.89,97.27,97.46,17383.0,95.1698,95.1698,94.5671,94.7518,17383.0
2024-10-02 14:30:00,97.38,97.52,97.2,97.27,12110.0,94.674,94.8101,94.499,94.5671,12110.0
2024-10-02 14:40:00,97.27,97.4,97.18,97.18,2682.0,94.5671,94.6934,94.4796,94.4796,2682.0
2024-10-02 14:50:00,97.28,97.28,97.14,97.22,7561.0,94.5768,94.5768,94.4407,94.5184,7561.0
2024-10-02 15:00:00,97.19,97.37,97.06,97.28,11564.0,94.4893,94.6643,94.3629,94.5768,11564.0
2024-10-02 15:10:00,97.3,97.32,97.1,97.22,9342.0,94.5962,94.6157,94.4018,94.5184,9342.0
2024-10-02 15:20:00,97.23,97.3,97.15,97.25,10266.0,94.5282,94.5962,94.4504,94.5476,10266.0
2024-10-02 15:30:00,97.22,97.48,97.14,97.48,25131.0,94.5184,94.7712,94.4407,94.7712,25131.0
2024-10-02 15:40:00,97.43,97.67,97.31,97.6,23312.0,94.7226,94.9559,94.6059,94.8879,23312.0
2024-10-02 15:50:00,97.56,97.61,97.01,97.36,226937.0,94.849,94.8976,94.3143,94.6546,226937.0
2024-10-03 09:30:00,96.58,97.28,96.45,96.59,11876.0,93.8962,94.5768,93.7698,93.906,11876.0
2024-10-03 09:40:00,96.74,96.95,96.25,96.36,22106.0,94.0518,94.2559,93.5754,93.6823,22106.0
2024-10-03 09:50:00,96.29,96.86,96.29,96.86,4698.0,93.6143,94.1684,93.6143,94.1684,4698.0
2024-10-03 10:00:00,96.93,97.6,96.87,97.55,11073.0,94.2365,94.8879,94.1782,94.8393,11073.0
2024-10-03 10:10:00,97.53,97.55,96.52,97.2,31273.0,94.8198,94.8393,93.8379,94.499,31273.0
2024-10-03 10:20:00,97.09,97.15,96.37,96.73,10042.0,94.3921,94.4504,93.6921,94.0421,10042.0
2024-10-03 10:30:00,96.51,96.88,96.34,96.47,5558.0,93.8282,94.1879,93.6629,93.7893,5558.0
2024-10-03 10:40:00,96.64,96.75,96.22,96.58,8289.0,93.9546,94.0615,93.5462,93.8962,8289.0
2024-10-03 10:50:00,96.58,96.7,96.22,96.31,3215.0,93.8962,94.0129,93.5462,93.6337,3215.0
2024-10-03 11:00:00,96.3,96.75,96.28,96.58,2912.0,93.624,94.0615,93.6046,93.8962,2912.0
2024-10-03 11:10:00,96.52,96.68,96.47,96.49,12560.0,93.8379,93.9935,93.7893,93.8087,12560.0
2024-10-03 11:20:00,96.5,96.69,96.26,96.46,24281.0,93.8185,94.0032,93.5851,93.7796,24281.0
2024-10-03 11:30:00,96.43,96.64,96.37,96.37,13103.0,93.7504,93.9546,93.6921,93.6921,13103.0
2024-10-03 11:40:00,96.41,96.62,96.2,96.2,25367.0,93.731,93.9351,93.5268,93.5268,25367.0
2024-10-03 11:50:00,96.29,96.47,96.28,96.38,10078.0,93.6143,93.7893,93.6046,93.7018,10078.0
2024-10-03 12:00:00,96.35,96.5,96.24,96.5,12413.0,93.6726,93.8185,93.5657,93.8185,12413.0
2024-10-03 12:10:00,96.43,96.64,96.42,96.42,14541.0,93.7504,93.9546,93.7407,93.7407,14541.0
2024-10-03 12:20:00,96.43,96.69,96.42,96.56,11395.0,93.7504,94.0032,93.7407,93.8768,11395.0
2024-10-03 12:30:00,96.51,96.51,96.29,96.29,13723.0,93.8282,93.8282,93.6143,93.6143,13723.0
2024-10-03 12:40:00,96.29,96.29,95.79,95.84,18323.0,93.6143,93.6143,93.1282,93.1768,18323.0
2024-10-03 12:50:00,95.79,96.42,95.76,96.08,46060.0,93.1282,93.7407,93.099,93.4101,46060.0
2024-10-03 13:00:00,96.04,96.21,95.85,96.11,11948.0,93.3712,93.5365,93.1865,93.4393,11948.0
2024-10-03 13:10:00,96.1,96.21,96.01,96.03,10382.0,93.4296,93.5365,93.3421,93.3615,10382.0
2024-10-03 13:20:00,96.05,96.46,96.05,96.16,12770.0,93.381,93.7796,93.381,93.4879,12770.0
2024-10-03 13:30:00,96.06,96.28,96.06,96.11,9106.0,93.3907,93.6046,93.3907,93.4393,9106.0
2024-10-03 13:40:00,96.09,96.22,95.95,96.11,19799.0,93.4198,93.5462,93.2837,93.4393,19799.0
2024-10-03 13:50:00,96.05,96.14,95.95,95.98,11624.0,93.381,93.4685,93.2837,93.3129,11624.0
2024-10-03 14:00:00,96.1,96.1,95.87,95.9,4149.0,93.4296,93.4296,93.206,93.2351,4149.0
2024-10-03 14:10:00,95.89,95.97,95.79,95.88,4066.0,93.2254,93.3032,93.1282,93.2157,4066.0
2024-10-03 14:20:00,95.92,95.95,95.65,95.82,6010.0,93.2546,93.2837,92.9921,93.1573,6010.0
2024-10-03 14:30:00,95.78,95.9,95.66,95.87,9201.0,93.1185,93.2351,93.0018,93.206,9201.0
2024-10-03 14:40:00,95.91,95.97,95.81,95.86,4139.0,93.2448,93.3032,93.1476,93.1962,4139.0
2024-10-03 14:50:00,95.87,96.02,95.87,95.91,4098.0,93.206,93.3518,93.206,93.2448,4098.0
2024-10-03 15:00:00,95.81,95.82,95.61,95.8,6726.0,93.1476,93.1573,92.9532,93.1379,6726.0
2024-10-03 15:10:00,95.66,95.78,95.65,95.73,5530.0,93.0018,93.1185,92.9921,93.0699,5530.0
2024-10-03 15:20:00,95.73,95.91,95.7,95.71,12029.0,93.0699,93.2448,93.0407,93.0504,12029.0
2024-10-03 15:30:00,95.71,95.98,95.64,95.93,9457.0,93.0504,93.3129,92.9824,93.2643,9457.0
2024-10-03 15:40:00,95.94,96.06,95.91,96.01,14503.0,93.274,93.3907,93.2448,93.3421,14503.0
2024-10-03 15:50:00,95.98,97.03,95.94,96.75,216835.0,93.3129,94.3337,93.274,94.0615,216835.0
2024-10-04 09:30:00,98.94,98.94,97.89,98.56,17656.0,96.1907,96.1907,95.1698,95.8212,17656.0
2024-10-04 09:40:00,98.6,98.6,97.75,97.85,23782.0,95.8601,95.8601,95.0337,95.1309,23782.0
2024-10-04 09:50:00,97.93,97.93,97.12,97.37,5991.0,95.2087,95.2087,94.4212,94.6643,5991.0
2024-10-04 10:00:00,97.33,97.6,96.82,96.99,7051.0,94.6254,94.8879,94.1296,94.2948,7051.0
2024-10-04 10:10:00,96.9,97.78,96.84,97.49,11347.0,94.2073,95.0629,94.149,94.7809,11347.0
2024-10-04 10:20:00,97.47,97.49,96.66,96.76,17675.0,94.7615,94.7809,93.974,94.0712,17675.0
2024-10-04 10:30:00,96.78,97.12,96.63,97.01,20561.0,94.0907,94.4212,93.9448,94.3143,20561.0
2024-10-04 10:40:00,97.14,97.47,97.14,97.26,7984.0,94.4407,94.7615,94.4407,94.5573,7984.0
2024-10-04 10:50:00,97.45,97.79,97.45,97.72,15648.0,94.7421,95.0726,94.7421,95.0046,15648.0
2024-10-04 11:00:00,97.71,97.79,97.33,97.33,16629.0,94.9948,95.0726,94.6254,94.6254,16629.0
2024-10-04 11:10:00,97.4,97.4,96.95,97.22,7559.0,94.6934,94.6934,94.2559,94.5184,7559.0
2024-10-04 11:20:00,97.15,97.26,96.63,96.85,9964.0,94.4504,94.5573,93.9448,94.1587,9964.0
2024-10-04 11:30:00,96.7,96.94,96.52,96.88,7531.0,94.0129,94.2462,93.8379,94.1879,7531.0
2024-10-04 11:40:00,96.93,96.98,96.57,96.58,6389.0,94.2365,94.2851,93.8865,93.8962,6389.0
2024-10-04 11:50:00,96.71,97.12,96.61,97.12,6484.0,94.0226,94.4212,93.9254,94.4212,6484.0
2024-10-04 12:00:00,97.13,97.24,96.72,96.74,12589.0,94.4309,94.5379,94.0323,94.0518,12589.0
2024-10-04 12:10:00,96.72,96.95,96.72,96.74,5670.0,94.0323,94.2559,94.0323,94.0518,5670.0
2024-10-04 12:20:00,96.78,96.8,96.58,96.58,4021.0,94.0907,94.1101,93.8962,93.8962,4021.0
2024-10-04 12:30:00,96.58,97.12,96.55,96.97,10048.0,93.8962,94.4212,93.8671,94.2754,10048.0
2024-10-04 12:40:00,96.94,96.96,96.77,96.83,6238.0,94.2462,94.2657,94.081,94.1393,6238.0
2024-10-04 12:50:00,96.86,96.91,96.69,96.76,4684.0,94.1684,94.2171,94.0032,94.0712,4684.0
2024-10-04 13:00:00,96.71,96.81,96.59,96.69,9111.0,94.0226,94.1198,93.906,94.0032,9111.0
2024-10-04 13:10:00,96.74,96.83,96.68,96.68,4227.0,94.0518,94.1393,93.9935,93.9935,4227.0
2024-10-04 13:20:00,96.73,96.8,96.62,96.7,6066.0,94.0421,94.1101,93.9351,94.0129,6066.0
2024-10-04 13:30:00,96.65,96.77,96.05,96.37,8321.0,93.9643,94.081,93.381,93.6921,8321.0
2024-10-04 13:40:00,96.33,96.7,96.32,96.52,7486.0,93.6532,94.0129,93.6435,93.8379,7486.0
2024-10-04 13:50:00,96.45,96.45,96.14,96.14,5131.0,93.7698,93.7698,93.4685,93.4685,5131.0
2024-10-04 14:00:00,96.16,96.37,96.14,96.31,6402.0,93.4879,93.6921,93.4685,93.6337,6402.0
2024-10-04 14:10:00,96.3,96.34,96.17,96.27,6877.0,93.624,93.6629,93.4976,93.5948,6877.0
2024-10-04 14:20:00,96.25,96.4,96.24,96.31,6096.0,93.5754,93.7212,93.5657,93.6337,6096.0
2024-10-04 14:30:00,96.29,96.49,96.14,96.33,32235.0,93.6143,93.8087,93.4685,93.6532,32235.0
2024-10-04 14:40:00,96.31,96.44,96.15,96.2,22829.0,93.6337,93.7601,93.4782,93.5268,22829.0
2024-10-04 14:50:00,96.31,96.42,96.21,96.37,6453.0,93.6337,93.7407,93.5365,93.6921,6453.0
2024-10-04 15:00:00,96.37,96.43,96.19,96.36,7866.0,93.6921,93.7504,93.5171,93.6823,7866.0
2024-10-04 15:10:00,96.37,96.43,96.2,96.39,22352.0,93.6921,93.7504,93.5268,93.7115,22352.0
2024-10-04 15:20:00,96.46,96.54,96.3,96.34,50612.0,93.7796,93.8573,93.624,93.6629,50612.0
2024-10-04 15:30:00,96.3,96.64,96.25,96.52,54612.0,93.624,93.9546,93.5754,93.8379,54612.0
2024-10-04 15:40:00,96.52,96.8,96.51,96.51,47434.0,93.8379,94.1101,93.8282,93.8282,47434.0
2024-10-04 15:50:00,96.51,96.9,96.4,96.83,127776.0,93.8282,94.2073,93.7212,94.1393,127776.0
2024-10-07 09:30:00,95.87,96.13,95.59,95.99,20069.0,93.206,93.4587,92.9337,93.3226,20069.0
2024-10-07 09:40:00,95.82,96.52,95.82,96.41,11615.0,93.1573,93.8379,93.1573,93.731,11615.0
2024-10-07 09:50:00,96.43,96.43,95.95,95.95,5273.0,93.7504,93.7504,93.2837,93.2837,5273.0
2024-10-07 10:00:00,96.31,96.48,96.01,96.23,11362.0,93.6337,93.799,93.3421,93.556,11362.0
2024-10-07 10:10:00,96.33,96.65,96.21,96.41,14006.0,93.6532,93.9643,93.5365,93.731,14006.0
2024-10-07 10:20:00,96.4,96.42,96.13,96.2,7956.0,93.7212,93.7407,93.4587,93.5268,7956.0
2024-10-07 10:30:00,96.19,96.28,96.12,96.15,5358.0,93.5171,93.6046,93.449,93.4782,5358.0
2024-10-07 10:40:00,96.15,96.15,95.91,96.03,14456.0,93.4782,93.4782,93.2448,93.3615,14456.0
2024-10-07 10:50:00,96.02,96.19,95.97,96.02,8025.0,93.3518,93.5171,93.3032,93.3518,8025.0
2024-10-07 11:00:00,95.98,95.98,95.81,95.86,9863.0,93.3129,93.3129,93.1476,93.1962,9863.0
2024-10-07 11:10:00,95.83,95.95,95.74,95.77,9053.0,93.1671,93.2837,93.0796,93.1087,9053.0
2024-10-07 11:20:00,95.88,95.94,95.79,95.81,3123.0,93.2157,93.274,93.1282,93.1476,3123.0
2024-10-07 11:30:00,95.82,95.93,95.71,95.74,6283.0,93.1573,93.2643,93.0504,93.0796,6283.0
2024-10-07 11:40:00,95.93,95.95,95.79,95.84,1795.0,93.2643,93.2837,93.1282,93.1768,1795.0
2024-10-07 11:50:00,95.89,95.93,95.81,95.91,3018.0,93.2254,93.2643,93.1476,93.2448,3018.0
2024-10-07 12:00:00,95.82,95.9,95.72,95.81,2701.0,93.1573,93.2351,93.0601,93.1476,2701.0
2024-10-07 12:10:00,95.81,95.91,95.63,95.88,11026.0,93.1476,93.2448,92.9726,93.2157,11026.0
2024-10-07 12:20:00,95.93,95.97,95.79,95.84,5296.0,93.2643,93.3032,93.1282,93.1768,5296.0
2024-10-07 12:30:00,95.91,96.02,95.85,96.0,7373.0,93.2448,93.3518,93.1865,93.3323,7373.0
2024-10-07 12:40:00,95.97,96.01,95.89,95.98,3243.0,93.3032,93.3421,93.2254,93.3129,3243.0
2024-10-07 12:50:00,95.93,96.07,95.93,96.01,2221.0,93.2643,93.4004,93.2643,93.3421,2221.0
2024-10-07 13:00:00,96.13,96.21,96.11,96.19,2532.0,93.4587,93.5365,93.4393,93.5171,2532.0
2024-10-07 13:10:00,96.15,96.2,96.02,96.11,8002.0,93.4782,93.5268,93.3518,93.4393,8002.0
2024-10-07 13:20:00,96.16,96.16,95.92,96.02,4043.0,93.4879,93.4879,93.2546,93.3518,4043.0
2024-10-07 13:30:00,96.01,96.05,95.96,96.03,2112.0,93.3421,93.381,93.2935,93.3615,2112.0
2024-10-07 13:40:00,95.99,96.23,95.98,96.15,4894.0,93.3226,93.556,93.3129,93.4782,4894.0
2024-10-07 13:50:00,96.14,96.19,96.1,96.19,1989.0,93.4685,93.5171,93.4296,93.5171,1989.0
2024-10-07 14:00:00,96.13,96.13,95.7,95.9,6571.0,93.4587,93.4587,93.0407,93.2351,6571.0
2024-10-07 14:10:00,95.97,96.12,95.92,95.98,11182.0,93.3032,93.449,93.2546,93.3129,11182.0
2024-10-07 14:20:00,95.95,96.08,95.92,95.98,7022.0,93.2837,93.4101,93.2546,93.3129,7022.0
2024-10-07 14:30:00,95.98,95.98,95.64,95.73,15418.0,93.3129,93.3129,92.9824,93.0699,15418.0
2024-10-07 14:40:00,95.76,95.92,95.33,95.4,15627.0,93.099,93.2546,92.681,92.749,15627.0
2024-10-07 14:50:00,95.34,95.52,95.03,95.04,12713.0,92.6907,92.8657,92.3893,92.399,12713.0
2024-10-07 15:00:00,95.08,95.45,95.08,95.36,12474.0,92.4379,92.7976,92.4379,92.7101,12474.0
2024-10-07 15:10:00,95.38,95.38,95.0,95.13,15008.0,92.7296,92.7296,92.3601,92.4865,15008.0
2024-10-07 15:20:00,95.17,95.27,95.07,95.1,12132.0,92.5254,92.6226,92.4282,92.4574,12132.0
2024-10-07 15:30:00,95.12,95.23,94.97,95.23,18589.0,92.4768,92.5837,92.331,92.5837,18589.0
2024-10-07 15:40:00,95.25,95.29,94.96,95.28,22146.0,92.6032,92.6421,92.3212,92.6324,22146.0
2024-10-07 15:50:00,95.29,95.67,95.24,95.43,105084.0,92.6421,93.0115,92.5935,92.7782,105084.0
2024-10-08 09:30:00,95.45,95.63,94.18,94.89,110500.0,92.7976,92.9726,91.5629,92.2532,110500.0
2024-10-08 09:40:00,94.73,95.15,94.63,95.06,8487.0,92.0976,92.506,92.0004,92.4185,8487.0
2024-10-08 09:50:00,95.12,95.35,94.9,95.19,9924.0,92.4768,92.7004,92.2629,92.5449,9924.0
2024-10-08 10:00:00,95.22,95.34,94.95,95.26,12956.0,92.574,92.6907,92.3115,92.6129,12956.0
2024-10-08 10:10:00,95.22,95.35,94.96,95.32,25185.0,92.574,92.7004,92.3212,92.6712,25185.0
2024-10-08 10:20:00,95.28,95.34,94.8,95.06,47723.0,92.6324,92.6907,92.1657,92.4185,47723.0
2024-10-08 10:30:00,95.08,95.15,94.96,95.06,10838.0,92.4379,92.506,92.3212,92.4185,10838.0
2024-10-08 10:40:00,95.04,95.55,95.03,95.39,19641.0,92.399,92.8949,92.3893,92.7393,19641.0
2024-10-08 10:50:00,95.43,95.58,95.34,95.55,13732.0,92.7782,92.924,92.6907,92.8949,13732.0
2024-10-08 11:00:00,95.59,95.97,95.59,95.91,25800.0,92.9337,93.3032,92.9337,93.2448,25800.0
2024-10-08 11:10:00,95.9,96.01,95.8,95.87,7684.0,93.2351,93.3421,93.1379,93.206,7684.0
2024-10-08 11:20:00,95.98,96.06,95.91,95.96,11307.0,93.3129,93.3907,93.2448,93.2935,11307.0
2024-10-08 11:30:00,95.98,96.24,95.95,96.22,16700.0,93.3129,93.5657,93.2837,93.5462,16700.0
2024-10-08 11:40:00,96.23,96.45,96.14,96.14,10238.0,93.556,93.7698,93.4685,93.4685,10238.0
2024-10-08 11:50:00,96.19,96.41,96.12,96.22,9293.0,93.5171,93.731,93.449,93.5462,9293.0
2024-10-08 12:00:00,96.19,96.31,96.04,96.25,10950.0,93.5171,93.6337,93.3712,93.5754,10950.0
2024-10-08 12:10:00,96.22,96.33,96.14,96.18,13050.0,93.5462,93.6532,93.4685,93.5073,13050.0
2024-10-08 12:20:00,96.15,96.17,96.03,96.15,10419.0,93.4782,93.4976,93.3615,93.4782,10419.0
2024-10-08 12:30:00,96.16,96.16,95.94,96.05,14217.0,93.4879,93.4879,93.274,93.381,14217.0
2024-10-08 12:40:00,96.08,96.34,96.08,96.26,8631.0,93.4101,93.6629,93.4101,93.5851,8631.0
2024-10-08 12:50:00,96.24,96.37,96.18,96.18,4386.0,93.5657,93.6921,93.5073,93.5073,4386.0
2024-10-08 13:00:00,96.19,96.19,95.71,95.72,7793.0,93.5171,93.5171,93.0504,93.0601,7793.0
2024-10-08 13:10:00,95.75,96.01,95.71,95.84,8086.0,93.0893,93.3421,93.0504,93.1768,8086.0
2024-10-08 13:20:00,95.88,95.9,95.73,95.77,21137.0,93.2157,93.2351,93.0699,93.1087,21137.0
2024-10-08 13:30:00,95.72,95.81,95.57,95.73,14908.0,93.0601,93.1476,92.9143,93.0699,14908.0
2024-10-08 13:40:00,95.78,95.82,95.61,95.71,9264.0,93.1185,93.1573,92.9532,93.0504,9264.0
2024-10-08 13:50:00,95.71,95.94,95.69,95.91,9701.0,93.0504,93.274,93.031,93.2448,9701.0
2024-10-08 14:00:00,95.92,95.93,95.74,95.77,7931.0,93.2546,93.2643,93.0796,93.1087,7931.0
2024-10-08 14:10:00,95.78,95.81,95.57,95.63,9322.0,93.1185,93.1476,92.9143,92.9726,9322.0
2024-10-08 14:20:00,95.64,95.67,95.47,95.62,12324.0,92.9824,93.0115,92.8171,92.9629,12324.0
2024-10-08 14:30:00,95.6,95.8,95.54,95.72,11724.0,92.9435,93.1379,92.8851,93.0601,11724.0
2024-10-08 14:40:00,95.72,95.85,95.67,95.7,11994.0,93.0601,93.1865,93.0115,93.0407,11994.0
2024-10-08 14:50:00,95.72,95.94,95.7,95.92,19760.0,93.0601,93.274,93.0407,93.2546,19760.0
2024-10-08 15:00:00,95.91,95.99,95.72,95.96,20420.0,93.2448,93.3226,93.0601,93.2935,20420.0
2024-10-08 15:10:00,95.96,96.17,95.85,96.14,15663.0,93.2935,93.4976,93.1865,93.4685,15663.0
2024-10-08 15:20:00,96.15,96.28,96.04,96.22,28102.0,93.4782,93.6046,93.3712,93.5462,28102.0
2024-10-08 15:30:00,96.21,96.37,96.15,96.34,35855.0,93.5365,93.6921,93.4782,93.6629,35855.0
2024-10-08 15:40:00,96.34,96.34,95.87,96.07,30574.0,93.6629,93.6629,93.206,93.4004,30574.0
2024-10-08 15:50:00,96.05,96.37,95.9,96.13,208816.0,93.381,93.6921,93.2351,93.4587,208816.0
2024-10-09 09:30:00,96.08,96.08,95.6,95.8,10719.0,93.4101,93.4101,92.9435,93.1379,10719.0
2024-10-09 09:40:00,95.89,97.09,95.89,96.8,13274.0,93.2254,94.3921,93.2254,94.1101,13274.0
2024-10-09 09:50:00,96.87,96.87,96.59,96.77,5641.0,94.1782,94.1782,93.906,94.081,5641.0
2024-10-09 10:00:00,96.84,97.08,96.76,97.05,6992.0,94.149,94.3823,94.0712,94.3532,6992.0
2024-10-09 10:10:00,97.14,97.34,97.05,97.14,17208.0,94.4407,94.6351,94.3532,94.4407,17208.0
2024-10-09 10:20:00,97.13,97.19,96.99,97.06,8305.0,94.4309,94.4893,94.2948,94.3629,8305.0
2024-10-09 10:30:00,97.01,97.12,96.91,97.02,4709.0,94.3143,94.4212,94.2171,94.324,4709.0
2024-10-09 10:40:00,96.98,97.0,96.86,96.99,2587.0,94.2851,94.3046,94.1684,94.2948,2587.0
2024-10-09 10:50:00,96.95,97.3,96.95,97.3,7714.0,94.2559,94.5962,94.2559,94.5962,7714.0
2024-10-09 11:00:00,97.34,97.43,97.23,97.42,10279.0,94.6351,94.7226,94.5282,94.7129,10279.0
2024-10-09 11:10:00,97.41,97.73,97.3,97.69,26047.0,94.7032,95.0143,94.5962,94.9754,26047.0
2024-10-09 11:20:00,97.67,97.84,97.59,97.84,9310.0,94.9559,95.1212,94.8782,95.1212,9310.0
2024-10-09 11:30:00,97.8,97.93,97.7,97.81,9888.0,95.0823,95.2087,94.9851,95.0921,9888.0
2024-10-09 11:40:00,97.83,98.07,97.83,98.02,24150.0,95.1115,95.3448,95.1115,95.2962,24150.0
2024-10-09 11:50:00,98.11,98.13,97.93,98.0,7772.0,95.3837,95.4032,95.2087,95.2768,7772.0
2024-10-09 12:00:00,97.91,97.95,97.68,97.9,6780.0,95.1893,95.2282,94.9657,95.1796,6780.0
2024-10-09 12:10:00,97.86,97.94,97.64,97.65,4675.0,95.1407,95.2184,94.9268,94.9365,4675.0
2024-10-09 12:20:00,97.61,97.95,97.58,97.91,7975.0,94.8976,95.2282,94.8684,95.1893,7975.0
2024-10-09 12:30:00,97.96,98.05,97.84,97.84,49554.0,95.2379,95.3254,95.1212,95.1212,49554.0
2024-10-09 12:40:00,97.84,97.84,97.58,97.63,13024.0,95.1212,95.1212,94.8684,94.9171,13024.0
2024-10-09 12:50:00,97.68,97.69,97.32,97.48,12090.0,94.9657,94.9754,94.6157,94.7712,12090.0
2024-10-09 13:00:00,97.45,97.5,97.33,97.36,11619.0,94.7421,94.7907,94.6254,94.6546,11619.0
2024-10-09 13:10:00,97.39,97.7,97.34,97.55,10560.0,94.6837,94.9851,94.6351,94.8393,10560.0
2024-10-09 13:20:00,97.63,97.7,97.39,97.42,13211.0,94.9171,94.9851,94.6837,94.7129,13211.0
2024-10-09 13:30:00,97.4,97.52,97.31,97.48,5069.0,94.6934,94.8101,94.6059,94.7712,5069.0
2024-10-09 13:40:00,97.45,97.54,97.43,97.44,3726.0,94.7421,94.8296,94.7226,94.7323,3726.0
2024-10-09 13:50:00,97.42,97.45,97.14,97.41,5835.0,94.7129,94.7421,94.4407,94.7032,5835.0
2024-10-09 14:00:00,97.49,97.66,97.4,97.49,6313.0,94.7809,94.9462,94.6934,94.7809,6313.0
2024-10-09 14:10:00,97.49,97.52,97.22,97.37,6937.0,94.7809,94.8101,94.5184,94.6643,6937.0
2024-10-09 14:20:00,97.28,97.55,97.28,97.5,7826.0,94.5768,94.8393,94.5768,94.7907,7826.0
2024-10-09 14:30:00,97.49,97.5,97.27,97.36,5881.0,94.7809,94.7907,94.5671,94.6546,5881.0
2024-10-09 14:40:00,97.33,97.63,97.32,97.62,8831.0,94.6254,94.9171,94.6157,94.9073,8831.0
2024-10-09 14:50:00,97.63,97.77,97.56,97.65,21421.0,94.9171,95.0532,94.849,94.9365,21421.0
2024-10-09 15:00:00,97.65,97.91,97.62,97.79,10176.0,94.9365,95.1893,94.9073,95.0726,10176.0
2024-10-09 15:10:00,97.73,97.96,97.73,97.89,7593.0,95.0143,95.2379,95.0143,95.1698,7593.0
2024-10-09 15:20:00,97.91,98.03,97.84,97.87,15877.0,95.1893,95.3059,95.1212,95.1504,15877.0
2024-10-09 15:30:00,97.85,98.06,97.84,97.87,20933.0,95.1309,95.3351,95.1212,95.1504,20933.0
2024-10-09 15:40:00,97.87,98.04,97.74,97.83,26528.0,95.1504,95.3157,95.024,95.1115,26528.0
2024-10-09 15:50:00,97.81,98.0,97.52,97.79,190759.0,95.0921,95.2768,94.8101,95.0726,190759.0
2024-10-10 09:30:00,93.72,95.78,93.28,94.31,117683.0,91.1157,93.1185,90.6879,91.6893,117683.0
2024-10-10 09:40:00,94.38,95.03,94.32,94.78,43417.0,91.7574,92.3893,91.699,92.1462,43417.0
2024-10-10 09:50:00,94.79,95.69,94.65,95.46,31056.0,92.156,93.031,92.0199,92.8074,31056.0
2024-10-10 10:00:00,95.47,95.91,95.44,95.9,37954.0,92.8171,93.2448,92.7879,93.2351,37954.0
2024-10-10 10:10:00,96.0,96.41,95.99,96.16,24572.0,93.3323,93.731,93.3226,93.4879,24572.0
2024-10-10 10:20:00,96.25,96.26,96.0,96.06,21572.0,93.5754,93.5851,93.3323,93.3907,21572.0
2024-10-10 10:30:00,96.05,96.11,95.67,95.82,21874.0,93.381,93.4393,93.0115,93.1573,21874.0
2024-10-10 10:40:00,95.81,95.91,95.5,95.52,17145.0,93.1476,93.2448,92.8462,92.8657,17145.0
2024-10-10 10:50:00,95.55,95.66,95.34,95.39,31311.0,92.8949,93.0018,92.6907,92.7393,31311.0
2024-10-10 11:00:00,95.37,95.77,95.26,95.73,36625.0,92.7199,93.1087,92.6129,93.0699,36625.0
2024-10-10 11:10:00,95.74,95.83,95.58,95.76,7492.0,93.0796,93.1671,92.924,93.099,7492.0
2024-10-10 11:20:00,95.75,95.92,95.68,95.78,9830.0,93.0893,93.2546,93.0212,93.1185,9830.0
2024-10-10 11:30:00,95.76,95.93,95.66,95.89,5864.0,93.099,93.2643,93.0018,93.2254,5864.0
2024-10-10 11:40:00,95.87,95.95,95.69,95.87,9458.0,93.206,93.2837,93.031,93.206,9458.0
2024-10-10 11:50:00,95.87,95.98,95.74,95.95,8213.0,93.206,93.3129,93.0796,93.2837,8213.0
2024-10-10 12:00:00,95.95,96.01,95.87,95.88,5149.0,93.2837,93.3421,93.206,93.2157,5149.0
2024-10-10 12:10:00,95.85,95.97,95.76,95.76,8655.0,93.1865,93.3032,93.099,93.099,8655.0
2024-10-10 12:20:00,95.76,95.81,95.52,95.62,7349.0,93.099,93.1476,92.8657,92.9629,7349.0
2024-10-10 12:30:00,95.64,95.86,95.54,95.81,6858.0,92.9824,93.1962,92.8851,93.1476,6858.0
2024-10-10 12:40:00,95.85,95.85,95.57,95.65,7308.0,93.1865,93.1865,92.9143,92.9921,7308.0
2024-10-10 12:50:00,95.6,95.65,95.5,95.65,8894.0,92.9435,92.9921,92.8462,92.9921,8894.0
2024-10-10 13:00:00,95.67,95.93,95.62,95.76,14718.0,93.0115,93.2643,92.9629,93.099,14718.0
2024-10-10 13:10:00,95.76,95.92,95.65,95.9,6266.0,93.099,93.2546,92.9921,93.2351,6266.0
2024-10-10 13:20:00,95.95,96.13,95.95,96.07,12334.0,93.2837,93.4587,93.2837,93.4004,12334.0
2024-10-10 13:30:00,96.07,96.19,96.04,96.04,9315.0,93.4004,93.5171,93.3712,93.3712,9315.0
2024-10-10 13:40:00,96.01,96.01,95.75,95.81,9783.0,93.3421,93.3421,93.0893,93.1476,9783.0
2024-10-10 13:50:00,95.74,95.93,95.58,95.91,5918.0,93.0796,93.2643,92.924,93.2448,5918.0
2024-10-10 14:00:00,95.91,95.93,95.69,95.89,8906.0,93.2448,93.2643,93.031,93.2254,8906.0
2024-10-10 14:10:00,95.87,95.87,95.66,95.69,11832.0,93.206,93.206,93.0018,93.031,11832.0
2024-10-10 14:20:00,95.77,95.83,95.64,95.68,13721.0,93.1087,93.1671,92.9824,93.0212,13721.0
2024-10-10 14:30:00,95.67,95.79,95.63,95.75,8631.0,93.0115,93.1282,92.9726,93.0893,8631.0
2024-10-10 14:40:00,95.75,95.86,95.5,95.84,7337.0,93.0893,93.1962,92.8462,93.1768,7337.0
2024-10-10 14:50:00,95.8,95.98,95.79,95.96,11224.0,93.1379,93.3129,93.1282,93.2935,11224.0
2024-10-10 15:00:00,95.94,95.95,95.78,95.87,9507.0,93.274,93.2837,93.1185,93.206,9507.0
2024-10-10 15:10:00,95.9,96.06,95.89,96.05,9746.0,93.2351,93.3907,93.2254,93.381,9746.0
2024-10-10 15:20:00,96.04,96.05,95.73,95.79,19993.0,93.3712,93.381,93.0699,93.1282,19993.0
2024-10-10 15:30:00,95.77,95.84,95.66,95.82,16677.0,93.1087,93.1768,93.0018,93.1573,16677.0
2024-10-10 15:40:00,95.81,95.94,95.72,95.94,31000.0,93.1476,93.274,93.0601,93.274,31000.0
2024-10-10 15:50:00,95.95,96.49,95.89,96.43,136171.0,93.2837,93.8087,93.2254,93.7504,136171.0
2024-10-11 09:30:00,96.04,97.22,96.02,97.01,29797.0,93.3712,94.5184,93.3518,94.3143,29797.0
2024-10-11 09:40:00,97.05,97.33,96.97,96.99,8487.0,94.3532,94.6254,94.2754,94.2948,8487.0
2024-10-11 09:50:00,96.94,97.33,96.94,97.13,13316.0,94.2462,94.6254,94.2462,94.4309,13316.0
2024-10-11 10:00:00,97.05,97.52,96.98,97.48,26105.0,94.3532,94.8101,94.2851,94.7712,26105.0
2024-10-11 10:10:00,97.44,97.53,97.12,97.31,32581.0,94.7323,94.8198,94.4212,94.6059,32581.0
2024-10-11 10:20:00,97.31,97.6,97.1,97.45,12256.0,94.6059,94.8879,94.4018,94.7421,12256.0
2024-10-11 10:30:00,97.38,97.63,97.38,97.45,6019.0,94.674,94.9171,94.674,94.7421,6019.0
2024-10-11 10:40:00,97.44,97.49,97.28,97.48,13417.0,94.7323,94.7809,94.5768,94.7712,13417.0
2024-10-11 10:50:00,97.48,97.73,97.38,97.71,5838.0,94.7712,95.0143,94.674,94.9948,5838.0
2024-10-11 11:00:00,97.68,97.78,97.6,97.61,5874.0,94.9657,95.0629,94.8879,94.8976,5874.0
2024-10-11 11:10:00,97.61,97.67,97.49,97.58,8904.0,94.8976,94.9559,94.7809,94.8684,8904.0
2024-10-11 11:20:00,97.59,97.72,97.58,97.63,4706.0,94.8782,95.0046,94.8684,94.9171,4706.0
2024-10-11 11:30:00,97.6,97.71,97.57,97.61,8425.0,94.8879,94.9948,94.8587,94.8976,8425.0
2024-10-11 11:40:00,97.59,97.59,97.15,97.3,9382.0,94.8782,94.8782,94.4504,94.5962,9382.0
2024-10-11 11:50:00,97.31,97.44,97.27,97.27,9220.0,94.6059,94.7323,94.5671,94.5671,9220.0
2024-10-11 12:00:00,97.28,97.32,97.06,97.07,10025.0,94.5768,94.6157,94.3629,94.3726,10025.0
2024-10-11 12:10:00,97.04,97.2,97.0,97.2,9395.0,94.3434,94.499,94.3046,94.499,9395.0
2024-10-11 12:20:00,97.2,97.26,97.13,97.25,6310.0,94.499,94.5573,94.4309,94.5476,6310.0
2024-10-11 12:30:00,97.29,97.38,97.21,97.33,5795.0,94.5865,94.674,94.5087,94.6254,5795.0
2024-10-11 12:40:00,97.28,97.37,97.27,97.35,6211.0,94.5768,94.6643,94.5671,94.6448,6211.0
2024-10-11 12:50:00,97.39,97.59,97.39,97.53,6850.0,94.6837,94.8782,94.6837,94.8198,6850.0
2024-10-11 13:00:00,97.47,97.51,97.34,97.44,4463.0,94.7615,94.8004,94.6351,94.7323,4463.0
2024-10-11 13:10:00,97.42,97.45,97.22,97.37,3941.0,94.7129,94.7421,94.5184,94.6643,3941.0
2024-10-11 13:20:00,97.38,97.56,97.38,97.56,10438.0,94.674,94.849,94.674,94.849,10438.0
2024-10-11 13:30:00,97.54,97.56,97.39,97.47,7690.0,94.8296,94.849,94.6837,94.7615,7690.0
2024-10-11 13:40:00,97.5,97.52,97.4,97.45,5613.0,94.7907,94.8101,94.6934,94.7421,5613.0
2024-10-11 13:50:00,97.44,97.51,97.37,97.38,5107.0,94.7323,94.8004,94.6643,94.674,5107.0
2024-10-11 14:00:00,97.33,97.5,97.27,97.41,6089.0,94.6254,94.7907,94.5671,94.7032,6089.0
2024-10-11 14:10:00,97.45,97.48,97.3,97.34,10549.0,94.7421,94.7712,94.5962,94.6351,10549.0
2024-10-11 14:20:00,97.31,97.34,97.2,97.21,4300.0,94.6059,94.6351,94.499,94.5087,4300.0
2024-10-11 14:30:00,97.23,97.37,97.1,97.2,7753.0,94.5282,94.6643,94.4018,94.499,7753.0
2024-10-11 14:40:00,97.18,97.41,97.18,97.39,6164.0,94.4796,94.7032,94.4796,94.6837,6164.0
2024-10-11 14:50:00,97.39,97.4,97.29,97.35,5706.0,94.6837,94.6934,94.5865,94.6448,5706.0
2024-10-11 15:00:00,97.34,97.43,97.21,97.36,8290.0,94.6351,94.7226,94.5087,94.6546,8290.0
2024-10-11 15:10:00,97.39,97.52,97.34,97.48,14504.0,94.6837,94.8101,94.6351,94.7712,14504.0
2024-10-11 15:20:00,97.48,97.52,97.38,97.38,12144.0,94.7712,94.8101,94.674,94.674,12144.0
2024-10-11 15:30:00,97.38,97.58,97.34,97.45,15482.0,94.674,94.8684,94.6351,94.7421,15482.0
2024-10-11 15:40:00,97.43,97.47,97.21,97.25,27566.0,94.7226,94.7615,94.5087,94.5476,27566.0
2024-10-11 15:50:00,97.21,97.5,97.09,97.28,167448.0,94.5087,94.7907,94.3921,94.5768,167448.0
2024-10-14 09:30:00,97.62,97.62,96.83,97.06,35752.0,94.9073,94.9073,94.1393,94.3629,35752.0
2024-10-14 09:40:00,97.1,98.47,97.1,98.35,22828.0,94.4018,95.7337,94.4018,95.617,22828.0
2024-10-14 09:50:00,98.35,98.35,97.86,97.9,12281.0,95.617,95.617,95.1407,95.1796,12281.0
2024-10-14 10:00:00,97.93,98.18,97.93,98.06,14968.0,95.2087,95.4518,95.2087,95.3351,14968.0
2024-10-14 10:10:00,98.02,98.29,97.97,98.17,8286.0,95.2962,95.5587,95.2476,95.442,8286.0
2024-10-14 10:20:00,98.12,98.36,98.12,98.14,7403.0,95.3934,95.6268,95.3934,95.4129,7403.0
2024-10-14 10:30:00,98.1,98.31,98.1,98.3,4111.0,95.374,95.5782,95.374,95.5684,4111.0
2024-10-14 10:40:00,98.3,98.35,98.2,98.2,5451.0,95.5684,95.617,95.4712,95.4712,5451.0
2024-10-14 10:50:00,98.18,98.29,98.08,98.25,5281.0,95.4518,95.5587,95.3545,95.5198,5281.0
2024-10-14 11:00:00,98.2,98.45,98.09,98.4,7659.0,95.4712,95.7143,95.3643,95.6657,7659.0
2024-10-14 11:10:00,98.38,98.46,98.3,98.31,6229.0,95.6462,95.724,95.5684,95.5782,6229.0
2024-10-14 11:20:00,98.28,98.37,98.18,98.3,6792.0,95.549,95.6365,95.4518,95.5684,6792.0
2024-10-14 11:30:00,98.25,98.48,98.2,98.33,4985.0,95.5198,95.7434,95.4712,95.5976,4985.0
2024-10-14 11:40:00,98.35,98.36,98.26,98.32,5623.0,95.617,95.6268,95.5295,95.5879,5623.0
2024-10-14 11:50:00,98.35,98.57,98.34,98.56,5995.0,95.617,95.8309,95.6073,95.8212,5995.0
2024-10-14 12:00:00,98.56,98.74,98.54,98.61,3876.0,95.8212,95.9962,95.8018,95.8698,3876.0
2024-10-14 12:10:00,98.62,98.69,98.45,98.51,5274.0,95.8795,95.9476,95.7143,95.7726,5274.0
2024-10-14 12:20:00,98.52,98.69,98.5,98.59,3429.0,95.7823,95.9476,95.7629,95.8504,3429.0
2024-10-14 12:30:00,98.58,98.62,98.38,98.59,12296.0,95.8407,95.8795,95.6462,95.8504,12296.0
2024-10-14 12:40:00,98.58,98.85,98.58,98.74,5935.0,95.8407,96.1032,95.8407,95.9962,5935.0
2024-10-14 12:50:00,98.84,98.9,98.71,98.75,3917.0,96.0934,96.1518,95.967,96.0059,3917.0
2024-10-14 13:00:00,98.76,98.9,98.73,98.73,6208.0,96.0157,96.1518,95.9865,95.9865,6208.0
2024-10-14 13:10:00,98.75,98.87,98.64,98.78,3668.0,96.0059,96.1226,95.899,96.0351,3668.0
2024-10-14 13:20:00,98.75,98.83,98.74,98.75,2732.0,96.0059,96.0837,95.9962,96.0059,2732.0
2024-10-14 13:30:00,98.73,98.83,98.63,98.8,5148.0,95.9865,96.0837,95.8893,96.0545,5148.0
2024-10-14 13:40:00,98.76,98.85,98.72,98.77,7103.0,96.0157,96.1032,95.9768,96.0254,7103.0
2024-10-14 13:50:00,98.75,98.86,98.72,98.84,6390.0,96.0059,96.1129,95.9768,96.0934,6390.0
2024-10-14 14:00:00,98.84,98.9,98.72,98.81,13334.0,96.0934,96.1518,95.9768,96.0643,13334.0
2024-10-14 14:10:00,98.81,98.88,98.74,98.83,5630.0,96.0643,96.1323,95.9962,96.0837,5630.0
2024-10-14 14:20:00,98.81,98.83,98.57,98.68,8039.0,96.0643,96.0837,95.8309,95.9379,8039.0
2024-10-14 14:30:00,98.68,98.88,98.66,98.88,7916.0,95.9379,96.1323,95.9184,96.1323,7916.0
2024-10-14 14:40:00,98.9,98.92,98.77,98.87,7960.0,96.1518,96.1712,96.0254,96.1226,7960.0
2024-10-14 14:50:00,98.89,98.92,98.78,98.83,10058.0,96.142,96.1712,96.0351,96.0837,10058.0
2024-10-14 15:00:00,98.79,98.86,98.71,98.79,6134.0,96.0448,96.1129,95.967,96.0448,6134.0
2024-10-14 15:10:00,98.81,98.97,98.79,98.92,15904.0,96.0643,96.2198,96.0448,96.1712,15904.0
2024-10-14 15:20:00,98.95,98.98,98.85,98.93,12925.0,96.2004,96.2295,96.1032,96.1809,12925.0
2024-10-14 15:30:00,98.93,98.98,98.59,98.68,22910.0,96.1809,96.2295,95.8504,95.9379,22910.0
2024-10-14 15:40:00,98.68,98.86,98.68,98.84,24561.0,95.9379,96.1129,95.9379,96.0934,24561.0
2024-10-14 15:50:00,98.83,99.36,98.77,99.13,216954.0,96.0837,96.599,96.0254,96.3754,216954.0
2024-10-15 09:30:00,99.65,100.16,99.23,100.03,114092.0,96.8809,97.3767,96.4726,97.2504,114092.0
2024-10-15 09:40:00,100.04,101.05,100.0,101.02,62269.0,97.2601,98.242,97.2212,98.2129,62269.0
2024-10-15 09:50:00,100.98,101.07,100.51,100.69,28394.0,98.174,98.2615,97.717,97.892,28394.0
2024-10-15 10:00:00,100.69,100.83,100.5,100.8,24153.0,97.892,98.0281,97.7073,97.999,24153.0
2024-10-15 10:10:00,100.73,101.17,100.4,101.17,15960.0,97.9309,98.3587,97.6101,98.3587,15960.0
2024-10-15 10:20:00,101.18,101.5,100.87,100.99,35097.0,98.3684,98.6795,98.067,98.1837,35097.0
2024-10-15 10:30:00,100.93,101.0,99.22,99.57,78461.0,98.1254,98.1934,96.4629,96.8031,78461.0
2024-10-15 10:40:00,99.56,100.2,99.3,100.05,48010.0,96.7934,97.4156,96.5406,97.2698,48010.0
2024-10-15 10:50:00,100.05,100.29,99.72,100.01,40366.0,97.2698,97.5031,96.949,97.2309,40366.0
2024-10-15 11:00:00,99.97,100.42,99.87,100.15,40120.0,97.192,97.6295,97.0948,97.367,40120.0
2024-10-15 11:10:00,100.2,101.0,100.1,100.87,39461.0,97.4156,98.1934,97.3184,98.067,39461.0
2024-10-15 11:20:00,100.92,100.95,100.48,100.73,11983.0,98.1156,98.1448,97.6879,97.9309,11983.0
2024-10-15 11:30:00,100.68,100.85,100.24,100.31,7365.0,97.8823,98.0476,97.4545,97.5226,7365.0
2024-10-15 11:40:00,100.26,100.37,100.03,100.09,10901.0,97.474,97.5809,97.2504,97.3087,10901.0
2024-10-15 11:50:00,100.25,100.25,99.73,99.89,7686.0,97.4642,97.4642,96.9587,97.1143,7686.0
2024-10-15 12:00:00,99.93,99.93,99.68,99.92,7067.0,97.1531,97.1531,96.9101,97.1434,7067.0
2024-10-15 12:10:00,99.92,100.41,99.82,100.36,6802.0,97.1434,97.6198,97.0462,97.5712,6802.0
2024-10-15 12:20:00,100.31,100.32,99.81,99.94,10089.0,97.5226,97.5323,97.0365,97.1629,10089.0
2024-10-15 12:30:00,99.96,100.35,99.86,100.29,12380.0,97.1823,97.5615,97.0851,97.5031,12380.0
2024-10-15 12:40:00,100.28,100.28,99.73,99.81,10796.0,97.4934,97.4934,96.9587,97.0365,10796.0
2024-10-15 12:50:00,99.78,99.79,99.43,99.52,24306.0,97.0073,97.017,96.667,96.7545,24306.0
2024-10-15 13:00:00,99.54,99.68,99.11,99.18,11059.0,96.774,96.9101,96.3559,96.424,11059.0
2024-10-15 13:10:00,99.08,99.26,99.0,99.19,7921.0,96.3268,96.5018,96.249,96.4337,7921.0
2024-10-15 13:20:00,99.16,99.21,98.85,98.87,8271.0,96.4045,96.4531,96.1032,96.1226,8271.0
2024-10-15 13:30:00,98.87,99.08,98.72,99.0,17211.0,96.1226,96.3268,95.9768,96.249,17211.0
2024-10-15 13:40:00,99.05,99.15,98.76,98.76,16529.0,96.2976,96.3948,96.0157,96.0157,16529.0
2024-10-15 13:50:00,98.76,98.92,98.66,98.83,9228.0,96.0157,96.1712,95.9184,96.0837,9228.0
2024-10-15 14:00:00,98.83,99.15,98.79,99.07,17309.0,96.0837,96.3948,96.0448,96.317,17309.0
2024-10-15 14:10:00,99.09,99.09,98.75,98.87,10721.0,96.3365,96.3365,96.0059,96.1226,10721.0
2024-10-15 14:20:00,98.89,99.26,98.89,98.96,10280.0,96.142,96.5018,96.142,96.2101,10280.0
2024-10-15 14:30:00,98.96,99.04,98.78,98.85,12189.0,96.2101,96.2879,96.0351,96.1032,12189.0
2024-10-15 14:40:00,98.9,98.93,98.69,98.72,6678.0,96.1518,96.1809,95.9476,95.9768,6678.0
2024-10-15 14:50:00,98.72,98.85,98.64,98.64,9860.0,95.9768,96.1032,95.899,95.899,9860.0
2024-10-15 15:00:00,98.72,98.85,98.14,98.3,20021.0,95.9768,96.1032,95.4129,95.5684,20021.0
2024-10-15 15:10:00,98.31,98.44,98.03,98.07,23318.0,95.5782,95.7045,95.3059,95.3448,23318.0
2024-10-15 15:20:00,98.09,98.26,97.75,97.87,45658.0,95.3643,95.5295,95.0337,95.1504,45658.0
2024-10-15 15:30:00,97.92,98.03,97.51,97.81,51414.0,95.199,95.3059,94.8004,95.0921,51414.0
2024-10-15 15:40:00,97.83,98.39,97.83,98.32,63964.0,95.1115,95.6559,95.1115,95.5879,63964.0
2024-10-15 15:50:00,98.3,98.66,98.14,98.61,175783.0,95.5684,95.9184,95.4129,95.8698,175783.0
2024-10-16 09:30:00,100.44,100.53,98.9,99.48,25861.0,97.649,97.7365,96.1518,96.7156,25861.0
2024-10-16 09:40:00,99.66,99.75,99.07,99.43,6612.0,96.8906,96.9781,96.317,96.667,6612.0
2024-10-16 09:50:00,99.14,99.46,99.14,99.22,10388.0,96.3851,96.6962,96.3851,96.4629,10388.0
2024-10-16 10:00:00,99.23,99.83,98.83,99.74,8157.0,96.4726,97.0559,96.0837,96.9684,8157.0
2024-10-16 10:10:00,99.69,99.97,99.62,99.8,7709.0,96.9198,97.192,96.8518,97.0268,7709.0
2024-10-16 10:20:00,99.75,100.0,99.58,99.58,6190.0,96.9781,97.2212,96.8129,96.8129,6190.0
2024-10-16 10:30:00,99.56,99.84,99.4,99.7,7451.0,96.7934,97.0656,96.6379,96.9295,7451.0
2024-10-16 10:40:00,99.68,99.68,99.26,99.4,4324.0,96.9101,96.9101,96.5018,96.6379,4324.0
2024-10-16 10:50:00,99.45,99.7,99.29,99.31,19670.0,96.6865,96.9295,96.5309,96.5504,19670.0
2024-10-16 11:00:00,99.32,99.37,99.09,99.25,8341.0,96.5601,96.6087,96.3365,96.492,8341.0
2024-10-16 11:10:00,99.25,99.45,99.24,99.29,5743.0,96.492,96.6865,96.4823,96.5309,5743.0
2024-10-16 11:20:00,99.23,99.4,99.1,99.14,6511.0,96.4726,96.6379,96.3462,96.3851,6511.0
2024-10-16 11:30:00,99.13,99.15,98.95,98.95,6884.0,96.3754,96.3948,96.2004,96.2004,6884.0
2024-10-16 11:40:00,98.95,99.01,98.59,98.71,8557.0,96.2004,96.2587,95.8504,95.967,8557.0
2024-10-16 11:50:00,98.75,98.84,98.63,98.68,10316.0,96.0059,96.0934,95.8893,95.9379,10316.0
2024-10-16 12:00:00,98.65,98.73,98.53,98.56,8903.0,95.9087,95.9865,95.792,95.8212,8903.0
2024-10-16 12:10:00,98.56,98.93,98.44,98.83,49132.0,95.8212,96.1809,95.7045,96.0837,49132.0
2024-10-16 12:20:00,98.83,98.83,98.6,98.69,6450.0,96.0837,96.0837,95.8601,95.9476,6450.0
2024-10-16 12:30:00,98.69,98.72,98.54,98.63,9491.0,95.9476,95.9768,95.8018,95.8893,9491.0
2024-10-16 12:40:00,98.63,98.66,98.37,98.37,2680.0,95.8893,95.9184,95.6365,95.6365,2680.0
2024-10-16 12:50:00,98.3,98.59,98.3,98.57,5826.0,95.5684,95.8504,95.5684,95.8309,5826.0
2024-10-16 13:00:00,98.6,98.66,98.44,98.49,4364.0,95.8601,95.9184,95.7045,95.7532,4364.0
2024-10-16 13:10:00,98.49,98.55,98.41,98.48,4289.0,95.7532,95.8115,95.6754,95.7434,4289.0
2024-10-16 13:20:00,98.52,98.72,98.48,98.57,12283.0,95.7823,95.9768,95.7434,95.8309,12283.0
2024-10-16 13:30:00,98.64,98.83,98.62,98.74,10315.0,95.899,96.0837,95.8795,95.9962,10315.0
2024-10-16 13:40:00,98.75,98.79,98.66,98.78,6970.0,96.0059,96.0448,95.9184,96.0351,6970.0
2024-10-16 13:50:00,98.76,98.79,98.59,98.67,4072.0,96.0157,96.0448,95.8504,95.9282,4072.0
2024-10-16 14:00:00,98.65,98.67,98.43,98.59,18014.0,95.9087,95.9282,95.6948,95.8504,18014.0
2024-10-16 14:10:00,98.69,98.69,98.44,98.48,3895.0,95.9476,95.9476,95.7045,95.7434,3895.0
2024-10-16 14:20:00,98.47,98.7,98.35,98.52,13180.0,95.7337,95.9573,95.617,95.7823,13180.0
2024-10-16 14:30:00,98.49,98.49,98.28,98.31,8069.0,95.7532,95.7532,95.549,95.5782,8069.0
2024-10-16 14:40:00,98.32,98.43,98.3,98.43,7384.0,95.5879,95.6948,95.5684,95.6948,7384.0
2024-10-16 14:50:00,98.43,98.54,98.41,98.48,4122.0,95.6948,95.8018,95.6754,95.7434,4122.0
2024-10-16 15:00:00,98.43,98.49,98.32,98.47,7283.0,95.6948,95.7532,95.5879,95.7337,7283.0
2024-10-16 15:10:00,98.47,98.49,98.3,98.35,9949.0,95.7337,95.7532,95.5684,95.617,9949.0
2024-10-16 15:20:00,98.37,98.37,98.13,98.15,8074.0,95.6365,95.6365,95.4032,95.4226,8074.0
2024-10-16 15:30:00,98.17,98.61,98.17,98.44,30656.0,95.442,95.8698,95.442,95.7045,30656.0
2024-10-16 15:40:00,98.47,98.66,98.33,98.49,19633.0,95.7337,95.9184,95.5976,95.7532,19633.0
2024-10-16 15:50:00,98.47,98.63,98.12,98.21,111704.0,95.7337,95.8893,95.3934,95.4809,111704.0
2024-10-17 09:30:00,99.72,99.73,97.31,97.77,69088.0,96.949,96.9587,94.6059,95.0532,69088.0
2024-10-17 09:40:00,97.94,98.53,97.94,98.53,14166.0,95.2184,95.792,95.2184,95.792,14166.0
2024-10-17 09:50:00,98.58,98.8,98.26,98.51,32489.0,95.8407,96.0545,95.5295,95.7726,32489.0
2024-10-17 10:00:00,98.55,99.02,98.55,98.75,19760.0,95.8115,96.2684,95.8115,96.0059,19760.0
2024-10-17 10:10:00,98.72,98.95,98.71,98.86,10116.0,95.9768,96.2004,95.967,96.1129,10116.0
2024-10-17 10:20:00,98.83,99.06,98.47,98.83,11431.0,96.0837,96.3073,95.7337,96.0837,11431.0
2024-10-17 10:30:00,98.83,98.85,98.38,98.63,8468.0,96.0837,96.1032,95.6462,95.8893,8468.0
2024-10-17 10:40:00,98.71,98.81,98.59,98.71,10720.0,95.967,96.0643,95.8504,95.967,10720.0
2024-10-17 10:50:00,98.69,98.85,98.69,98.83,6192.0,95.9476,96.1032,95.9476,96.0837,6192.0
2024-10-17 11:00:00,98.78,99.15,98.7,99.07,18758.0,96.0351,96.3948,95.9573,96.317,18758.0
2024-10-17 11:10:00,99.09,99.1,98.88,98.89,10373.0,96.3365,96.3462,96.1323,96.142,10373.0
2024-10-17 11:20:00,98.77,99.17,98.69,99.15,14066.0,96.0254,96.4143,95.9476,96.3948,14066.0
2024-10-17 11:30:00,99.15,99.47,99.07,99.45,39665.0,96.3948,96.7059,96.317,96.6865,39665.0
2024-10-17 11:40:00,99.47,99.61,99.3,99.34,46973.0,96.7059,96.842,96.5406,96.5795,46973.0
2024-10-17 11:50:00,99.38,99.49,99.34,99.41,7661.0,96.6184,96.7254,96.5795,96.6476,7661.0
2024-10-17 12:00:00,99.43,99.54,99.31,99.43,8482.0,96.667,96.774,96.5504,96.667,8482.0
2024-10-17 12:10:00,99.49,99.56,99.38,99.39,5771.0,96.7254,96.7934,96.6184,96.6281,5771.0
2024-10-17 12:20:00,99.4,99.52,99.37,99.5,6579.0,96.6379,96.7545,96.6087,96.7351,6579.0
2024-10-17 12:30:00,99.47,99.51,99.3,99.42,8301.0,96.7059,96.7448,96.5406,96.6573,8301.0
2024-10-17 12:40:00,99.44,99.6,99.44,99.51,4230.0,96.6768,96.8323,96.6768,96.7448,4230.0
2024-10-17 12:50:00,99.57,99.57,99.35,99.41,5242.0,96.8031,96.8031,96.5893,96.6476,5242.0
2024-10-17 13:00:00,99.5,99.62,99.41,99.59,6292.0,96.7351,96.8518,96.6476,96.8226,6292.0
2024-10-17 13:10:00,99.59,99.67,99.44,99.44,6027.0,96.8226,96.9004,96.6768,96.6768,6027.0
2024-10-17 13:20:00,99.45,99.5,99.36,99.42,5959.0,96.6865,96.7351,96.599,96.6573,5959.0
2024-10-17 13:30:00,99.45,99.46,99.11,99.12,4312.0,96.6865,96.6962,96.3559,96.3656,4312.0
2024-10-17 13:40:00,99.07,99.29,99.03,99.29,6938.0,96.317,96.5309,96.2781,96.5309,6938.0
2024-10-17 13:50:00,99.29,99.32,99.14,99.21,4557.0,96.5309,96.5601,96.3851,96.4531,4557.0
2024-10-17 14:00:00,99.18,99.22,98.78,98.78,5010.0,96.424,96.4629,96.0351,96.0351,5010.0
2024-10-17 14:10:00,98.81,98.88,98.59,98.63,7681.0,96.0643,96.1323,95.8504,95.8893,7681.0
2024-10-17 14:20:00,98.62,98.62,98.45,98.47,4514.0,95.8795,95.8795,95.7143,95.7337,4514.0
2024-10-17 14:30:00,98.44,98.5,98.26,98.34,7307.0,95.7045,95.7629,95.5295,95.6073,7307.0
2024-10-17 14:40:00,98.34,98.34,98.14,98.17,9041.0,95.6073,95.6073,95.4129,95.442,9041.0
2024-10-17 14:50:00,98.16,98.21,98.08,98.19,12562.0,95.4323,95.4809,95.3545,95.4615,12562.0
2024-10-17 15:00:00,98.2,98.51,98.18,98.51,13115.0,95.4712,95.7726,95.4518,95.7726,13115.0
2024-10-17 15:10:00,98.55,98.64,98.43,98.52,11326.0,95.8115,95.899,95.6948,95.7823,11326.0
2024-10-17 15:20:00,98.51,98.55,98.32,98.32,15996.0,95.7726,95.8115,95.5879,95.5879,15996.0
2024-10-17 15:30:00,98.3,98.36,98.11,98.13,18004.0,95.5684,95.6268,95.3837,95.4032,18004.0
2024-10-17 15:40:00,98.17,98.41,98.15,98.19,24164.0,95.442,95.6754,95.4226,95.4615,24164.0
2024-10-17 15:50:00,98.16,98.49,98.0,98.03,155041.0,95.4323,95.7532,95.2768,95.3059,155041.0
2024-10-18 09:30:00,99.27,99.27,98.03,98.16,70278.0,96.5115,96.5115,95.3059,95.4323,70278.0
2024-10-18 09:40:00,98.14,99.22,98.14,98.81,9857.0,95.4129,96.4629,95.4129,96.0643,9857.0
2024-10-18 09:50:00,98.86,98.95,98.3,98.33,39573.0,96.1129,96.2004,95.5684,95.5976,39573.0
2024-10-18 10:00:00,98.28,98.42,98.2,98.39,13629.0,95.549,95.6851,95.4712,95.6559,13629.0
2024-10-18 10:10:00,98.39,98.39,97.9,98.04,8762.0,95.6559,95.6559,95.1796,95.3157,8762.0
2024-10-18 10:20:00,98.04,98.22,97.91,98.09,9327.0,95.3157,95.4907,95.1893,95.3643,9327.0
2024-10-18 10:30:00,98.14,98.15,97.95,98.01,10697.0,95.4129,95.4226,95.2282,95.2865,10697.0
2024-10-18 10:40:00,98.06,98.26,98.06,98.18,8618.0,95.3351,95.5295,95.3351,95.4518,8618.0
2024-10-18 10:50:00,98.15,98.29,97.98,98.16,13706.0,95.4226,95.5587,95.2573,95.4323,13706.0
2024-10-18 11:00:00,98.17,98.21,98.07,98.15,11121.0,95.442,95.4809,95.3448,95.4226,11121.0
2024-10-18 11:10:00,98.18,98.21,98.02,98.09,7095.0,95.4518,95.4809,95.2962,95.3643,7095.0
2024-10-18 11:20:00,98.12,98.21,98.08,98.09,7512.0,95.3934,95.4809,95.3545,95.3643,7512.0
2024-10-18 11:30:00,98.11,98.11,97.78,97.91,10888.0,95.3837,95.3837,95.0629,95.1893,10888.0
2024-10-18 11:40:00,97.91,97.97,97.74,97.74,6616.0,95.1893,95.2476,95.024,95.024,6616.0
2024-10-18 11:50:00,97.75,97.88,97.66,97.85,9163.0,95.0337,95.1601,94.9462,95.1309,9163.0
2024-10-18 12:00:00,97.82,97.83,97.73,97.77,7979.0,95.1018,95.1115,95.0143,95.0532,7979.0
2024-10-18 12:10:00,97.77,98.02,97.63,98.02,6460.0,95.0532,95.2962,94.9171,95.2962,6460.0
2024-10-18 12:20:00,98.02,98.11,97.96,97.97,7985.0,95.2962,95.3837,95.2379,95.2476,7985.0
2024-10-18 12:30:00,97.98,98.11,97.93,98.01,4210.0,95.2573,95.3837,95.2087,95.2865,4210.0
2024-10-18 12:40:00,97.96,98.0,97.85,97.87,6150.0,95.2379,95.2768,95.1309,95.1504,6150.0
2024-10-18 12:50:00,97.85,97.97,97.78,97.87,8248.0,95.1309,95.2476,95.0629,95.1504,8248.0
2024-10-18 13:00:00,97.94,97.95,97.74,97.81,10720.0,95.2184,95.2282,95.024,95.0921,10720.0
2024-10-18 13:10:00,97.79,97.86,97.69,97.78,20304.0,95.0726,95.1407,94.9754,95.0629,20304.0
2024-10-18 13:20:00,97.81,97.94,97.8,97.94,4844.0,95.0921,95.2184,95.0823,95.2184,4844.0
2024-10-18 13:30:00,97.91,98.01,97.9,98.0,1569.0,95.1893,95.2865,95.1796,95.2768,1569.0
2024-10-18 13:40:00,98.01,98.04,97.92,98.01,7105.0,95.2865,95.3157,95.199,95.2865,7105.0
2024-10-18 13:50:00,98.03,98.03,97.89,97.94,3080.0,95.3059,95.3059,95.1698,95.2184,3080.0
2024-10-18 14:00:00,97.94,97.96,97.7,97.72,18386.0,95.2184,95.2379,94.9851,95.0046,18386.0
2024-10-18 14:10:00,97.76,98.15,97.75,98.05,6396.0,95.0434,95.4226,95.0337,95.3254,6396.0
2024-10-18 14:20:00,98.03,98.21,98.03,98.17,10302.0,95.3059,95.4809,95.3059,95.442,10302.0
2024-10-18 14:30:00,98.14,98.28,98.09,98.17,10854.0,95.4129,95.549,95.3643,95.442,10854.0
2024-10-18 14:40:00,98.17,98.3,98.16,98.26,4501.0,95.442,95.5684,95.4323,95.5295,4501.0
2024-10-18 14:50:00,98.26,98.26,98.08,98.16,7562.0,95.5295,95.5295,95.3545,95.4323,7562.0
2024-10-18 15:00:00,98.11,98.22,98.07,98.18,14007.0,95.3837,95.4907,95.3448,95.4518,14007.0
2024-10-18 15:10:00,98.18,98.18,97.97,98.09,9310.0,95.4518,95.4518,95.2476,95.3643,9310.0
2024-10-18 15:20:00,98.09,98.25,98.0,98.25,8890.0,95.3643,95.5198,95.2768,95.5198,8890.0
2024-10-18 15:30:00,98.24,98.24,98.09,98.11,6999.0,95.5101,95.5101,95.3643,95.3837,6999.0
2024-10-18 15:40:00,98.06,98.19,97.98,98.14,12361.0,95.3351,95.4615,95.2573,95.4129,12361.0
2024-10-18 15:50:00,98.1,98.67,98.05,98.61,130390.0,95.374,95.9282,95.3254,95.8698,130390.0
2024-10-21 09:30:00,97.63,97.95,97.3,97.48,21724.0,94.9171,95.2282,94.5962,94.7712,21724.0
2024-10-21 09:40:00,97.56,97.83,97.42,97.78,5817.0,94.849,95.1115,94.7129,95.0629,5817.0
2024-10-21 09:50:00,97.77,97.91,97.54,97.54,6507.0,95.0532,95.1893,94.8296,94.8296,6507.0
2024-10-21 10:00:00,97.57,97.66,97.24,97.32,14967.0,94.8587,94.9462,94.5379,94.6157,14967.0
2024-10-21 10:10:00,97.3,97.45,97.13,97.42,7030.0,94.5962,94.7421,94.4309,94.7129,7030.0
2024-10-21 10:20:00,97.41,97.43,97.16,97.2,8908.0,94.7032,94.7226,94.4601,94.499,8908.0
2024-10-21 10:30:00,97.17,97.23,97.01,97.16,12066.0,94.4698,94.5282,94.3143,94.4601,12066.0
2024-10-21 10:40:00,97.13,97.13,96.73,96.97,10516.0,94.4309,94.4309,94.0421,94.2754,10516.0
2024-10-21 10:50:00,96.95,97.23,96.94,97.14,15036.0,94.2559,94.5282,94.2462,94.4407,15036.0
2024-10-21 11:00:00,97.14,97.22,96.69,96.69,12371.0,94.4407,94.5184,94.0032,94.0032,12371.0
2024-10-21 11:10:00,96.67,96.94,96.53,96.64,10834.0,93.9837,94.2462,93.8476,93.9546,10834.0
2024-10-21 11:20:00,96.69,96.84,96.56,96.8,4838.0,94.0032,94.149,93.8768,94.1101,4838.0
2024-10-21 11:30:00,96.8,96.8,96.62,96.78,6840.0,94.1101,94.1101,93.9351,94.0907,6840.0
2024-10-21 11:40:00,96.84,96.95,96.81,96.95,2935.0,94.149,94.2559,94.1198,94.2559,2935.0
2024-10-21 11:50:00,96.96,97.05,96.89,96.96,4833.0,94.2657,94.3532,94.1976,94.2657,4833.0
2024-10-21 12:00:00,96.95,97.12,96.94,97.06,7611.0,94.2559,94.4212,94.2462,94.3629,7611.0
2024-10-21 12:10:00,97.01,97.05,96.94,96.97,2975.0,94.3143,94.3532,94.2462,94.2754,2975.0
2024-10-21 12:20:00,96.94,96.98,96.83,96.83,11773.0,94.2462,94.2851,94.1393,94.1393,11773.0
2024-10-21 12:30:00,96.82,96.91,96.75,96.87,8095.0,94.1296,94.2171,94.0615,94.1782,8095.0
2024-10-21 12:40:00,96.87,96.96,96.86,96.95,10925.0,94.1782,94.2657,94.1684,94.2559,10925.0
2024-10-21 12:50:00,96.98,97.13,96.97,97.06,59811.0,94.2851,94.4309,94.2754,94.3629,59811.0
2024-10-21 13:00:00,97.03,97.08,96.94,97.04,4511.0,94.3337,94.3823,94.2462,94.3434,4511.0
2024-10-21 13:10:00,97.09,97.29,97.09,97.19,6182.0,94.3921,94.5865,94.3921,94.4893,6182.0
2024-10-21 13:20:00,97.15,97.21,97.09,97.15,3104.0,94.4504,94.5087,94.3921,94.4504,3104.0
2024-10-21 13:30:00,97.15,97.27,97.14,97.26,6515.0,94.4504,94.5671,94.4407,94.5573,6515.0
2024-10-21 13:40:00,97.25,97.27,97.2,97.27,4979.0,94.5476,94.5671,94.499,94.5671,4979.0
2024-10-21 13:50:00,97.25,97.29,97.15,97.2,7554.0,94.5476,94.5865,94.4504,94.499,7554.0
2024-10-21 14:00:00,97.23,97.31,97.07,97.07,6336.0,94.5282,94.6059,94.3726,94.3726,6336.0
2024-10-21 14:10:00,97.11,97.18,97.07,97.14,5222.0,94.4115,94.4796,94.3726,94.4407,5222.0
2024-10-21 14:20:00,97.07,97.07,96.91,96.96,4700.0,94.3726,94.3726,94.2171,94.2657,4700.0
2024-10-21 14:30:00,96.96,96.96,96.65,96.65,6878.0,94.2657,94.2657,93.9643,93.9643,6878.0
2024-10-21 14:40:00,96.66,96.73,96.53,96.71,7235.0,93.974,94.0421,93.8476,94.0226,7235.0
2024-10-21 14:50:00,96.75,96.77,96.55,96.59,5428.0,94.0615,94.081,93.8671,93.906,5428.0
2024-10-21 15:00:00,96.66,96.81,96.54,96.81,11725.0,93.974,94.1198,93.8573,94.1198,11725.0
2024-10-21 15:10:00,96.85,96.89,96.76,96.81,8273.0,94.1587,94.1976,94.0712,94.1198,8273.0
2024-10-21 15:20:00,96.81,96.82,96.54,96.58,11992.0,94.1198,94.1296,93.8573,93.8962,11992.0
2024-10-21 15:30:00,96.59,96.71,96.58,96.64,19477.0,93.906,94.0226,93.8962,93.9546,19477.0
2024-10-21 15:40:00,96.65,96.81,96.6,96.81,10932.0,93.9643,94.1198,93.9157,94.1198,10932.0
2024-10-21 15:50:00,96.84,96.95,96.64,96.78,112618.0,94.149,94.2559,93.9546,94.0907,112618.0
2024-10-22 09:30:00,95.98,95.99,95.3,95.31,34187.0,93.3129,93.3226,92.6518,92.6615,34187.0
2024-10-22 09:40:00,95.36,95.36,95.03,95.06,15261.0,92.7101,92.7101,92.3893,92.4185,15261.0
2024-10-22 09:50:00,95.08,95.09,94.7,95.06,16773.0,92.4379,92.4476,92.0685,92.4185,16773.0
2024-10-22 10:00:00,95.07,95.24,94.82,94.95,11870.0,92.4282,92.5935,92.1851,92.3115,11870.0
2024-10-22 10:10:00,94.96,95.24,94.89,95.06,13817.0,92.3212,92.5935,92.2532,92.4185,13817.0
2024-10-22 10:20:00,95.1,95.28,94.96,95.28,21141.0,92.4574,92.6324,92.3212,92.6324,21141.0
2024-10-22 10:30:00,95.32,95.51,95.3,95.5,10097.0,92.6712,92.856,92.6518,92.8462,10097.0
2024-10-22 10:40:00,95.52,95.52,95.26,95.46,10618.0,92.8657,92.8657,92.6129,92.8074,10618.0
2024-10-22 10:50:00,95.48,95.57,95.4,95.47,30197.0,92.8268,92.9143,92.749,92.8171,30197.0
2024-10-22 11:00:00,95.49,95.74,95.44,95.53,16319.0,92.8365,93.0796,92.7879,92.8754,16319.0
2024-10-22 11:10:00,95.54,95.56,95.29,95.37,8071.0,92.8851,92.9046,92.6421,92.7199,8071.0
2024-10-22 11:20:00,95.36,95.61,95.36,95.53,10919.0,92.7101,92.9532,92.7101,92.8754,10919.0
2024-10-22 11:30:00,95.59,95.6,95.45,95.5,11613.0,92.9337,92.9435,92.7976,92.8462,11613.0
2024-10-22 11:40:00,95.51,95.59,95.43,95.47,12118.0,92.856,92.9337,92.7782,92.8171,12118.0
2024-10-22 11:50:00,95.47,95.47,95.31,95.42,15359.0,92.8171,92.8171,92.6615,92.7685,15359.0
2024-10-22 12:00:00,95.4,95.47,95.21,95.27,20042.0,92.749,92.8171,92.5643,92.6226,20042.0
2024-10-22 12:10:00,95.27,95.53,95.2,95.45,15333.0,92.6226,92.8754,92.5546,92.7976,15333.0
2024-10-22 12:20:00,95.44,95.44,95.22,95.39,14604.0,92.7879,92.7879,92.574,92.7393,14604.0
2024-10-22 12:30:00,95.37,95.57,95.36,95.45,7144.0,92.7199,92.9143,92.7101,92.7976,7144.0
2024-10-22 12:40:00,95.46,95.51,95.27,95.46,20354.0,92.8074,92.856,92.6226,92.8074,20354.0
2024-10-22 12:50:00,95.46,95.64,95.46,95.62,11327.0,92.8074,92.9824,92.8074,92.9629,11327.0
2024-10-22 13:00:00,95.62,95.66,95.49,95.61,10093.0,92.9629,93.0018,92.8365,92.9532,10093.0
2024-10-22 13:10:00,95.6,95.73,95.58,95.73,7532.0,92.9435,93.0699,92.924,93.0699,7532.0
2024-10-22 13:20:00,95.73,95.83,95.73,95.76,4926.0,93.0699,93.1671,93.0699,93.099,4926.0
2024-10-22 13:30:00,95.74,95.94,95.7,95.88,9865.0,93.0796,93.274,93.0407,93.2157,9865.0
2024-10-22 13:40:00,95.94,95.95,95.84,95.93,8617.0,93.274,93.2837,93.1768,93.2643,8617.0
2024-10-22 13:50:00,95.96,96.09,95.93,96.07,8997.0,93.2935,93.4198,93.2643,93.4004,8997.0
2024-10-22 14:00:00,96.06,96.19,96.01,96.04,13150.0,93.3907,93.5171,93.3421,93.3712,13150.0
2024-10-22 14:10:00,96.06,96.07,95.89,95.98,9090.0,93.3907,93.4004,93.2254,93.3129,9090.0
2024-10-22 14:20:00,96.0,96.0,95.79,95.81,4180.0,93.3323,93.3323,93.1282,93.1476,4180.0
2024-10-22 14:30:00,95.79,95.92,95.79,95.83,8014.0,93.1282,93.2546,93.1282,93.1671,8014.0
2024-10-22 14:40:00,95.9,96.01,95.88,95.99,6948.0,93.2351,93.3421,93.2157,93.3226,6948.0
2024-10-22 14:50:00,96.0,96.02,95.95,95.98,6428.0,93.3323,93.3518,93.2837,93.3129,6428.0
2024-10-22 15:00:00,95.97,96.13,95.97,96.1,8198.0,93.3032,93.4587,93.3032,93.4296,8198.0
2024-10-22 15:10:00,96.11,96.21,96.05,96.18,9606.0,93.4393,93.5365,93.381,93.5073,9606.0
2024-10-22 15:20:00,96.15,96.16,96.01,96.04,9440.0,93.4782,93.4879,93.3421,93.3712,9440.0
2024-10-22 15:30:00,96.05,96.2,95.88,95.88,33375.0,93.381,93.5268,93.2157,93.2157,33375.0
2024-10-22 15:40:00,95.89,95.97,95.79,95.9,50754.0,93.2254,93.3032,93.1282,93.2351,50754.0
2024-10-22 15:50:00,95.93,96.05,95.55,95.63,197443.0,93.2643,93.381,92.8949,92.9726,197443.0
2024-10-23 09:30:00,95.92,96.32,95.64,96.32,45222.0,93.2546,93.6435,92.9824,93.6435,45222.0
2024-10-23 09:40:00,96.26,96.68,96.26,96.68,10230.0,93.5851,93.9935,93.5851,93.9935,10230.0
2024-10-23 09:50:00,96.7,96.74,96.2,96.2,15990.0,94.0129,94.0518,93.5268,93.5268,15990.0
2024-10-23 10:00:00,96.25,96.54,96.08,96.52,11758.0,93.5754,93.8573,93.4101,93.8379,11758.0
2024-10-23 10:10:00,96.51,96.55,96.12,96.12,6073.0,93.8282,93.8671,93.449,93.449,6073.0
2024-10-23 10:20:00,96.04,96.42,96.01,96.42,5188.0,93.3712,93.7407,93.3421,93.7407,5188.0
2024-10-23 10:30:00,96.43,96.43,95.99,96.03,5931.0,93.7504,93.7504,93.3226,93.3615,5931.0
2024-10-23 10:40:00,96.04,96.31,96.01,96.25,7449.0,93.3712,93.6337,93.3421,93.5754,7449.0
2024-10-23 10:50:00,96.25,96.34,96.01,96.21,11442.0,93.5754,93.6629,93.3421,93.5365,11442.0
2024-10-23 11:00:00,96.17,96.23,95.96,96.06,10107.0,93.4976,93.556,93.2935,93.3907,10107.0
2024-10-23 11:10:00,96.06,96.29,96.05,96.05,9922.0,93.3907,93.6143,93.381,93.381,9922.0
2024-10-23 11:20:00,96.05,96.4,96.01,96.29,6507.0,93.381,93.7212,93.3421,93.6143,6507.0
2024-10-23 11:30:00,96.3,96.52,96.29,96.4,6919.0,93.624,93.8379,93.6143,93.7212,6919.0
2024-10-23 11:40:00,96.42,96.73,96.38,96.57,8156.0,93.7407,94.0421,93.7018,93.8865,8156.0
2024-10-23 11:50:00,96.59,96.68,94.87,95.42,133612.0,93.906,93.9935,92.2337,92.7685,133612.0
2024-10-23 12:00:00,95.38,95.63,94.88,95.36,53131.0,92.7296,92.9726,92.2435,92.7101,53131.0
2024-10-23 12:10:00,95.32,95.64,95.24,95.54,25157.0,92.6712,92.9824,92.5935,92.8851,25157.0
2024-10-23 12:20:00,95.5,95.59,95.21,95.21,15193.0,92.8462,92.9337,92.5643,92.5643,15193.0
2024-10-23 12:30:00,95.2,95.36,95.06,95.11,14827.0,92.5546,92.7101,92.4185,92.4671,14827.0
2024-10-23 12:40:00,95.12,95.23,95.06,95.13,4253.0,92.4768,92.5837,92.4185,92.4865,4253.0
2024-10-23 12:50:00,95.13,95.15,94.97,94.98,5414.0,92.4865,92.506,92.331,92.3407,5414.0
2024-10-23 13:00:00,95.0,95.0,94.59,94.63,15964.0,92.3601,92.3601,91.9615,92.0004,15964.0
2024-10-23 13:10:00,94.61,94.97,94.48,94.87,21493.0,91.981,92.331,91.8546,92.2337,21493.0
2024-10-23 13:20:00,94.93,94.93,94.55,94.69,8856.0,92.2921,92.2921,91.9226,92.0588,8856.0
2024-10-23 13:30:00,94.69,94.69,94.25,94.43,17690.0,92.0588,92.0588,91.631,91.806,17690.0
2024-10-23 13:40:00,94.37,94.46,94.27,94.4,6428.0,91.7476,91.8351,91.6504,91.7768,6428.0
2024-10-23 13:50:00,94.41,94.44,93.98,94.05,24356.0,91.7865,91.8157,91.3685,91.4365,24356.0
2024-10-23 14:00:00,94.09,94.13,93.71,93.89,23368.0,91.4754,91.5143,91.106,91.281,23368.0
2024-10-23 14:10:00,93.93,93.93,93.56,93.68,9649.0,91.3199,91.3199,90.9602,91.0768,9649.0
2024-10-23 14:20:00,93.7,93.8,93.65,93.67,10599.0,91.0963,91.1935,91.0476,91.0671,10599.0
2024-10-23 14:30:00,93.71,94.14,93.7,94.1,15580.0,91.106,91.524,91.0963,91.4851,15580.0
2024-10-23 14:40:00,93.97,94.36,93.97,94.3,18428.0,91.3588,91.7379,91.3588,91.6796,18428.0
2024-10-23 14:50:00,94.34,94.37,94.2,94.34,9808.0,91.7185,91.7476,91.5824,91.7185,9808.0
2024-10-23 15:00:00,94.36,94.36,94.14,94.19,9435.0,91.7379,91.7379,91.524,91.5726,9435.0
2024-10-23 15:10:00,94.22,94.29,94.06,94.28,15162.0,91.6018,91.6699,91.4463,91.6601,15162.0
2024-10-23 15:20:00,94.26,94.71,94.2,94.55,18484.0,91.6407,92.0782,91.5824,91.9226,18484.0
2024-10-23 15:30:00,94.47,94.63,94.4,94.55,15056.0,91.8449,92.0004,91.7768,91.9226,15056.0
2024-10-23 15:40:00,94.6,94.86,94.52,94.86,19649.0,91.9713,92.224,91.8935,92.224,19649.0
2024-10-23 15:50:00,94.87,95.01,94.79,94.95,81610.0,92.2337,92.3699,92.156,92.3115,81610.0
2024-10-24 09:30:00,95.93,96.05,94.73,95.2,44120.0,93.2643,93.381,92.0976,92.5546,44120.0
2024-10-24 09:40:00,95.19,95.19,94.51,94.58,32793.0,92.5449,92.5449,91.8838,91.9518,32793.0
2024-10-24 09:50:00,94.66,95.07,94.58,94.76,53037.0,92.0296,92.4282,91.9518,92.1268,53037.0
2024-10-24 10:00:00,94.76,94.87,94.43,94.43,54117.0,92.1268,92.2337,91.806,91.806,54117.0
2024-10-24 10:10:00,94.52,94.85,94.44,94.85,40960.0,91.8935,92.2143,91.8157,92.2143,40960.0
2024-10-24 10:20:00,94.82,95.0,94.71,94.71,55216.0,92.1851,92.3601,92.0782,92.0782,55216.0
2024-10-24 10:30:00,94.77,94.97,94.68,94.87,12692.0,92.1365,92.331,92.049,92.2337,12692.0
2024-10-24 10:40:00,94.8,95.01,94.49,94.67,72476.0,92.1657,92.3699,91.8643,92.0393,72476.0
2024-10-24 10:50:00,94.68,94.77,94.58,94.74,33695.0,92.049,92.1365,91.9518,92.1074,33695.0
2024-10-24 11:00:00,94.74,94.88,94.67,94.74,24030.0,92.1074,92.2435,92.0393,92.1074,24030.0
2024-10-24 11:10:00,94.78,95.09,94.76,94.85,15965.0,92.1462,92.4476,92.1268,92.2143,15965.0
2024-10-24 11:20:00,94.87,94.98,94.55,94.9,42840.0,92.2337,92.3407,91.9226,92.2629,42840.0
2024-10-24 11:30:00,94.88,95.03,94.84,94.9,13678.0,92.2435,92.3893,92.2046,92.2629,13678.0
2024-10-24 11:40:00,94.89,94.99,94.78,94.84,9213.0,92.2532,92.3504,92.1462,92.2046,9213.0
2024-10-24 11:50:00,94.8,94.95,94.68,94.88,13218.0,92.1657,92.3115,92.049,92.2435,13218.0
2024-10-24 12:00:00,94.8,94.8,94.29,94.36,5003.0,92.1657,92.1657,91.6699,91.7379,5003.0
2024-10-24 12:10:00,94.35,94.4,93.97,94.25,43748.0,91.7282,91.7768,91.3588,91.631,43748.0
2024-10-24 12:20:00,94.29,94.53,94.18,94.53,24498.0,91.6699,91.9032,91.5629,91.9032,24498.0
2024-10-24 12:30:00,94.52,94.75,94.52,94.68,8808.0,91.8935,92.1171,91.8935,92.049,8808.0
2024-10-24 12:40:00,94.66,94.71,94.61,94.68,4805.0,92.0296,92.0782,91.981,92.049,4805.0
2024-10-24 12:50:00,94.64,94.65,94.49,94.49,3489.0,92.0101,92.0199,91.8643,91.8643,3489.0
2024-10-24 13:00:00,94.47,94.6,94.37,94.49,20923.0,91.8449,91.9713,91.7476,91.8643,20923.0
2024-10-24 13:10:00,94.53,94.53,94.33,94.36,4642.0,91.9032,91.9032,91.7088,91.7379,4642.0
2024-10-24 13:20:00,94.38,94.42,94.32,94.33,4330.0,91.7574,91.7963,91.699,91.7088,4330.0
2024-10-24 13:30:00,94.31,94.57,94.3,94.51,7363.0,91.6893,91.9421,91.6796,91.8838,7363.0
2024-10-24 13:40:00,94.54,94.56,94.37,94.41,14933.0,91.9129,91.9324,91.7476,91.7865,14933.0
2024-10-24 13:50:00,94.46,94.58,94.42,94.49,4738.0,91.8351,91.9518,91.7963,91.8643,4738.0
2024-10-24 14:00:00,94.48,94.69,94.41,94.56,7469.0,91.8546,92.0588,91.7865,91.9324,7469.0
2024-10-24 14:10:00,94.56,94.76,94.51,94.76,9788.0,91.9324,92.1268,91.8838,92.1268,9788.0
2024-10-24 14:20:00,94.71,94.79,94.55,94.65,10900.0,92.0782,92.156,91.9226,92.0199,10900.0
2024-10-24 14:30:00,94.65,94.65,94.51,94.52,6235.0,92.0199,92.0199,91.8838,91.8935,6235.0
2024-10-24 14:40:00,94.54,94.78,94.49,94.78,8832.0,91.9129,92.1462,91.8643,92.1462,8832.0
2024-10-24 14:50:00,94.82,94.82,94.64,94.76,7490.0,92.1851,92.1851,92.0101,92.1268,7490.0
2024-10-24 15:00:00,94.72,94.79,94.55,94.7,9496.0,92.0879,92.156,91.9226,92.0685,9496.0
2024-10-24 15:10:00,94.7,94.89,94.68,94.84,13964.0,92.0685,92.2532,92.049,92.2046,13964.0
2024-10-24 15:20:00,94.89,94.93,94.68,94.68,16907.0,92.2532,92.2921,92.049,92.049,16907.0
2024-10-24 15:30:00,94.67,95.06,94.67,94.89,15263.0,92.0393,92.4185,92.0393,92.2532,15263.0
2024-10-24 15:40:00,94.88,94.93,94.8,94.81,15256.0,92.2435,92.2921,92.1657,92.1754,15256.0
2024-10-24 15:50:00,94.78,95.11,94.74,95.1,135381.0,92.1462,92.4671,92.1074,92.4574,135381.0
2024-10-25 09:30:00,95.51,96.2,95.51,95.85,19124.0,92.856,93.5268,92.856,93.1865,19124.0
2024-10-25 09:40:00,96.0,96.07,95.66,95.73,21787.0,93.3323,93.4004,93.0018,93.0699,21787.0
2024-10-25 09:50:00,95.68,96.01,95.68,95.97,19616.0,93.0212,93.3421,93.0212,93.3032,19616.0
2024-10-25 10:00:00,95.98,96.24,95.96,96.14,27625.0,93.3129,93.5657,93.2935,93.4685,27625.0
2024-10-25 10:10:00,96.14,96.21,95.84,95.89,17268.0,93.4685,93.5365,93.1768,93.2254,17268.0
2024-10-25 10:20:00,95.95,96.14,95.85,96.01,9765.0,93.2837,93.4685,93.1865,93.3421,9765.0
2024-10-25 10:30:00,95.99,96.05,95.87,96.05,38554.0,93.3226,93.381,93.206,93.381,38554.0
2024-10-25 10:40:00,96.1,96.15,95.76,95.9,34150.0,93.4296,93.4782,93.099,93.2351,34150.0
2024-10-25 10:50:00,95.92,96.11,95.86,96.11,16718.0,93.2546,93.4393,93.1962,93.4393,16718.0
2024-10-25 11:00:00,96.12,96.56,96.12,96.36,21980.0,93.449,93.8768,93.449,93.6823,21980.0
2024-10-25 11:10:00,96.39,96.48,96.29,96.34,7794.0,93.7115,93.799,93.6143,93.6629,7794.0
2024-10-25 11:20:00,96.28,96.36,96.15,96.25,8943.0,93.6046,93.6823,93.4782,93.5754,8943.0
2024-10-25 11:30:00,96.36,96.57,96.28,96.36,39305.0,93.6823,93.8865,93.6046,93.6823,39305.0
2024-10-25 11:40:00,96.42,96.54,96.35,96.41,8587.0,93.7407,93.8573,93.6726,93.731,8587.0
2024-10-25 11:50:00,96.46,96.72,96.31,96.72,9590.0,93.7796,94.0323,93.6337,94.0323,9590.0
2024-10-25 12:00:00,96.69,96.69,96.5,96.56,7954.0,94.0032,94.0032,93.8185,93.8768,7954.0
2024-10-25 12:10:00,96.6,96.67,96.54,96.55,9373.0,93.9157,93.9837,93.8573,93.8671,9373.0
2024-10-25 12:20:00,96.55,96.63,96.54,96.6,8480.0,93.8671,93.9448,93.8573,93.9157,8480.0
2024-10-25 12:30:00,96.63,96.63,96.44,96.51,10420.0,93.9448,93.9448,93.7601,93.8282,10420.0
2024-10-25 12:40:00,96.52,96.6,96.42,96.6,8509.0,93.8379,93.9157,93.7407,93.9157,8509.0
2024-10-25 12:50:00,96.63,96.8,96.56,96.56,9148.0,93.9448,94.1101,93.8768,93.8768,9148.0
2024-10-25 13:00:00,96.56,96.71,96.52,96.71,5441.0,93.8768,94.0226,93.8379,94.0226,5441.0
2024-10-25 13:10:00,96.71,96.74,96.61,96.71,12497.0,94.0226,94.0518,93.9254,94.0226,12497.0
2024-10-25 13:20:00,96.67,96.68,96.51,96.54,13886.0,93.9837,93.9935,93.8282,93.8573,13886.0
2024-10-25 13:30:00,96.53,96.53,96.26,96.38,14415.0,93.8476,93.8476,93.5851,93.7018,14415.0
2024-10-25 13:40:00,96.38,96.41,96.13,96.37,16795.0,93.7018,93.731,93.4587,93.6921,16795.0
2024-10-25 13:50:00,96.3,96.51,96.0,96.0,7845.0,93.624,93.8282,93.3323,93.3323,7845.0
2024-10-25 14:00:00,96.03,96.13,95.77,95.77,21474.0,93.3615,93.4587,93.1087,93.1087,21474.0
2024-10-25 14:10:00,95.76,96.03,95.65,96.03,11525.0,93.099,93.3615,92.9921,93.3615,11525.0
2024-10-25 14:20:00,96.04,96.08,95.82,96.04,11681.0,93.3712,93.4101,93.1573,93.3712,11681.0
2024-10-25 14:30:00,96.02,96.1,95.95,96.08,8589.0,93.3518,93.4296,93.2837,93.4101,8589.0
2024-10-25 14:40:00,96.05,96.06,95.9,95.9,7986.0,93.381,93.3907,93.2351,93.2351,7986.0
2024-10-25 14:50:00,95.94,95.99,95.86,95.96,10188.0,93.274,93.3226,93.1962,93.2935,10188.0
2024-10-25 15:00:00,95.97,95.97,95.79,95.84,13572.0,93.3032,93.3032,93.1282,93.1768,13572.0
2024-10-25 15:10:00,95.87,95.94,95.73,95.74,14585.0,93.206,93.274,93.0699,93.0796,14585.0
2024-10-25 15:20:00,95.74,95.79,95.7,95.72,12336.0,93.0796,93.1282,93.0407,93.0601,12336.0
2024-10-25 15:30:00,95.72,95.84,95.68,95.82,13741.0,93.0601,93.1768,93.0212,93.1573,13741.0
2024-10-25 15:40:00,95.83,95.92,95.73,95.79,20418.0,93.1671,93.2546,93.0699,93.1282,20418.0
2024-10-25 15:50:00,95.81,95.81,95.12,95.21,161015.0,93.1476,93.1476,92.4768,92.5643,161015.0
2024-10-28 09:30:00,94.97,95.98,94.88,95.72,31787.0,92.331,93.3129,92.2435,93.0601,31787.0
2024-10-28 09:40:00,95.97,96.23,95.92,96.23,14691.0,93.3032,93.556,93.2546,93.556,14691.0
2024-10-28 09:50:00,96.22,96.26,95.95,96.16,4313.0,93.5462,93.5851,93.2837,93.4879,4313.0
2024-10-28 10:00:00,96.11,96.7,96.01,96.63,13163.0,93.4393,94.0129,93.3421,93.9448,13163.0
2024-10-28 10:10:00,96.6,96.79,96.48,96.6,14582.0,93.9157,94.1004,93.799,93.9157,14582.0
2024-10-28 10:20:00,96.6,97.02,96.54,96.95,13376.0,93.9157,94.324,93.8573,94.2559,13376.0
2024-10-28 10:30:00,96.95,97.17,96.56,96.62,43071.0,94.2559,94.4698,93.8768,93.9351,43071.0
2024-10-28 10:40:00,96.62,96.74,96.56,96.6,5388.0,93.9351,94.0518,93.8768,93.9157,5388.0
2024-10-28 10:50:00,96.61,96.75,96.52,96.61,10510.0,93.9254,94.0615,93.8379,93.9254,10510.0
2024-10-28 11:00:00,96.67,96.7,96.46,96.51,7539.0,93.9837,94.0129,93.7796,93.8282,7539.0
2024-10-28 11:10:00,96.52,96.83,96.48,96.74,7298.0,93.8379,94.1393,93.799,94.0518,7298.0
2024-10-28 11:20:00,96.72,96.73,96.57,96.59,7722.0,94.0323,94.0421,93.8865,93.906,7722.0
2024-10-28 11:30:00,96.62,96.66,96.27,96.59,15695.0,93.9351,93.974,93.5948,93.906,15695.0
2024-10-28 11:40:00,96.62,96.8,96.5,96.72,8445.0,93.9351,94.1101,93.8185,94.0323,8445.0
2024-10-28 11:50:00,96.7,96.72,96.55,96.65,9692.0,94.0129,94.0323,93.8671,93.9643,9692.0
2024-10-28 12:00:00,96.58,96.88,96.52,96.88,11036.0,93.8962,94.1879,93.8379,94.1879,11036.0
2024-10-28 12:10:00,96.88,96.99,96.59,96.62,28322.0,94.1879,94.2948,93.906,93.9351,28322.0
2024-10-28 12:20:00,96.65,96.68,96.37,96.41,13397.0,93.9643,93.9935,93.6921,93.731,13397.0
2024-10-28 12:30:00,96.41,96.45,96.27,96.27,5992.0,93.731,93.7698,93.5948,93.5948,5992.0
2024-10-28 12:40:00,96.34,96.45,96.32,96.4,7501.0,93.6629,93.7698,93.6435,93.7212,7501.0
2024-10-28 12:50:00,96.39,96.44,96.25,96.28,5116.0,93.7115,93.7601,93.5754,93.6046,5116.0
2024-10-28 13:00:00,96.29,96.44,96.23,96.41,8637.0,93.6143,93.7601,93.556,93.731,8637.0
2024-10-28 13:10:00,96.37,96.4,96.1,96.23,7258.0,93.6921,93.7212,93.4296,93.556,7258.0
2024-10-28 13:20:00,96.26,96.3,96.15,96.16,6659.0,93.5851,93.624,93.4782,93.4879,6659.0
2024-10-28 13:30:00,96.15,96.28,96.06,96.12,16866.0,93.4782,93.6046,93.3907,93.449,16866.0
2024-10-28 13:40:00,96.15,96.27,96.12,96.23,15750.0,93.4782,93.5948,93.449,93.556,15750.0
2024-10-28 13:50:00,96.24,96.34,96.11,96.14,32503.0,93.5657,93.6629,93.4393,93.4685,32503.0
2024-10-28 14:00:00,96.16,96.21,95.99,96.21,19267.0,93.4879,93.5365,93.3226,93.5365,19267.0
2024-10-28 14:10:00,96.18,96.26,96.05,96.19,58887.0,93.5073,93.5851,93.381,93.5171,58887.0
2024-10-28 14:20:00,96.14,96.16,96.06,96.13,7129.0,93.4685,93.4879,93.3907,93.4587,7129.0
2024-10-28 14:30:00,96.13,96.27,96.07,96.16,8225.0,93.4587,93.5948,93.4004,93.4879,8225.0
2024-10-28 14:40:00,96.22,96.3,96.13,96.3,9397.0,93.5462,93.624,93.4587,93.624,9397.0
2024-10-28 14:50:00,96.31,96.49,96.31,96.36,8639.0,93.6337,93.8087,93.6337,93.6823,8639.0
2024-10-28 15:00:00,96.33,96.4,96.18,96.22,7177.0,93.6532,93.7212,93.5073,93.5462,7177.0
2024-10-28 15:10:00,96.24,96.28,96.02,96.02,8980.0,93.5657,93.6046,93.3518,93.3518,8980.0
2024-10-28 15:20:00,96.03,96.24,96.0,96.22,13977.0,93.3615,93.5657,93.3323,93.5462,13977.0
2024-10-28 15:30:00,96.18,96.37,96.16,96.22,8866.0,93.5073,93.6921,93.4879,93.5462,8866.0
2024-10-28 15:40:00,96.26,96.5,96.24,96.46,25007.0,93.5851,93.8185,93.5657,93.7796,25007.0
2024-10-28 15:50:00,96.46,96.54,96.08,96.15,115063.0,93.7796,93.8573,93.4101,93.4782,115063.0
2024-10-29 09:30:00,95.59,95.74,94.97,95.53,29196.0,92.9337,93.0796,92.331,92.8754,29196.0
2024-10-29 09:40:00,95.52,96.08,95.51,96.04,7668.0,92.8657,93.4101,92.856,93.3712,7668.0
2024-10-29 09:50:00,96.06,96.17,95.88,95.99,6243.0,93.3907,93.4976,93.2157,93.3226,6243.0
2024-10-29 10:00:00,95.98,96.2,95.91,96.06,9398.0,93.3129,93.5268,93.2448,93.3907,9398.0
2024-10-29 10:10:00,96.01,96.26,96.0,96.02,7013.0,93.3421,93.5851,93.3323,93.3518,7013.0
2024-10-29 10:20:00,95.98,96.33,95.93,95.97,6844.0,93.3129,93.6532,93.2643,93.3032,6844.0
2024-10-29 10:30:00,96.07,96.34,95.95,96.32,15082.0,93.4004,93.6629,93.2837,93.6435,15082.0
2024-10-29 10:40:00,96.3,96.51,96.23,96.33,16371.0,93.624,93.8282,93.556,93.6532,16371.0
2024-10-29 10:50:00,96.35,96.67,96.34,96.5,20224.0,93.6726,93.9837,93.6629,93.8185,20224.0
2024-10-29 11:00:00,96.53,96.62,96.37,96.37,39618.0,93.8476,93.9351,93.6921,93.6921,39618.0
2024-10-29 11:10:00,96.37,96.57,96.33,96.47,13841.0,93.6921,93.8865,93.6532,93.7893,13841.0
2024-10-29 11:20:00,96.47,96.77,96.4,96.65,16381.0,93.7893,94.081,93.7212,93.9643,16381.0
2024-10-29 11:30:00,96.65,97.0,96.63,96.91,75409.0,93.9643,94.3046,93.9448,94.2171,75409.0
2024-10-29 11:40:00,96.92,97.16,96.92,97.09,22702.0,94.2268,94.4601,94.2268,94.3921,22702.0
2024-10-29 11:50:00,97.06,97.29,97.01,97.25,12035.0,94.3629,94.5865,94.3143,94.5476,12035.0
2024-10-29 12:00:00,97.3,97.38,97.16,97.26,8617.0,94.5962,94.674,94.4601,94.5573,8617.0
2024-10-29 12:10:00,97.28,97.6,97.27,97.52,44548.0,94.5768,94.8879,94.5671,94.8101,44548.0
2024-10-29 12:20:00,97.51,97.66,97.47,97.57,20313.0,94.8004,94.9462,94.7615,94.8587,20313.0
2024-10-29 12:30:00,97.57,97.61,97.31,97.51,10003.0,94.8587,94.8976,94.6059,94.8004,10003.0
2024-10-29 12:40:00,97.42,97.61,97.31,97.31,6610.0,94.7129,94.8976,94.6059,94.6059,6610.0
2024-10-29 12:50:00,97.33,97.39,97.24,97.39,7186.0,94.6254,94.6837,94.5379,94.6837,7186.0
2024-10-29 13:00:00,97.44,97.48,97.19,97.27,9908.0,94.7323,94.7712,94.4893,94.5671,9908.0
2024-10-29 13:10:00,97.27,97.42,97.2,97.38,9289.0,94.5671,94.7129,94.499,94.674,9289.0
2024-10-29 13:20:00,97.34,97.39,97.1,97.15,12102.0,94.6351,94.6837,94.4018,94.4504,12102.0
2024-10-29 13:30:00,97.18,97.18,96.99,97.1,6562.0,94.4796,94.4796,94.2948,94.4018,6562.0
2024-10-29 13:40:00,97.08,97.38,96.97,97.36,14930.0,94.3823,94.674,94.2754,94.6546,14930.0
2024-10-29 13:50:00,97.33,97.37,97.19,97.29,7538.0,94.6254,94.6643,94.4893,94.5865,7538.0
2024-10-29 14:00:00,97.25,97.38,97.2,97.2,11308.0,94.5476,94.674,94.499,94.499,11308.0
2024-10-29 14:10:00,97.2,97.35,97.11,97.3,7756.0,94.499,94.6448,94.4115,94.5962,7756.0
2024-10-29 14:20:00,97.33,97.45,97.32,97.45,7946.0,94.6254,94.7421,94.6157,94.7421,7946.0
2024-10-29 14:30:00,97.44,97.61,97.32,97.6,11392.0,94.7323,94.8976,94.6157,94.8879,11392.0
2024-10-29 14:40:00,97.58,97.58,97.46,97.51,15833.0,94.8684,94.8684,94.7518,94.8004,15833.0
2024-10-29 14:50:00,97.51,97.65,97.5,97.59,19768.0,94.8004,94.9365,94.7907,94.8782,19768.0
2024-10-29 15:00:00,97.58,97.82,97.5,97.77,21545.0,94.8684,95.1018,94.7907,95.0532,21545.0
2024-10-29 15:10:00,97.77,97.92,97.66,97.91,20513.0,95.0532,95.199,94.9462,95.1893,20513.0
2024-10-29 15:20:00,97.92,98.15,97.91,98.12,27863.0,95.199,95.4226,95.1893,95.3934,27863.0
2024-10-29 15:30:00,98.11,98.31,98.06,98.2,23514.0,95.3837,95.5782,95.3351,95.4712,23514.0
2024-10-29 15:40:00,98.19,98.34,97.96,98.29,46443.0,95.4615,95.6073,95.2379,95.5587,46443.0
2024-10-29 15:50:00,98.29,98.29,97.65,98.06,272246.0,95.5587,95.5587,94.9365,95.3351,272246.0
2024-10-30 09:30:00,90.45,90.65,88.64,89.92,420467.0,87.9366,88.131,86.1769,87.4213,420467.0
2024-10-30 09:40:00,90.09,90.34,89.26,89.34,115012.0,87.5866,87.8296,86.7796,86.8574,115012.0
2024-10-30 09:50:00,89.32,91.48,89.22,91.05,103865.0,86.838,88.9379,86.7408,88.5199,103865.0
2024-10-30 10:00:00,91.0,91.69,90.82,90.93,97968.0,88.4713,89.1421,88.2963,88.4032,97968.0
2024-10-30 10:10:00,90.9,91.36,90.81,91.23,52934.0,88.3741,88.8213,88.2866,88.6949,52934.0
2024-10-30 10:20:00,91.2,91.33,90.79,90.89,70817.0,88.6657,88.7921,88.2671,88.3643,70817.0
2024-10-30 10:30:00,90.9,91.24,90.81,90.92,27927.0,88.3741,88.7046,88.2866,88.3935,27927.0
2024-10-30 10:40:00,90.96,91.11,90.83,91.04,22024.0,88.4324,88.5782,88.306,88.5102,22024.0
2024-10-30 10:50:00,91.05,91.05,90.59,90.68,22149.0,88.5199,88.5199,88.0727,88.1602,22149.0
2024-10-30 11:00:00,90.73,90.74,90.35,90.44,23809.0,88.2088,88.2185,87.8394,87.9268,23809.0
2024-10-30 11:10:00,90.45,90.52,90.22,90.51,33599.0,87.9366,88.0046,87.713,87.9949,33599.0
2024-10-30 11:20:00,90.55,90.62,90.42,90.53,17606.0,88.0338,88.1018,87.9074,88.0143,17606.0
2024-10-30 11:30:00,90.52,90.54,90.38,90.4,16879.0,88.0046,88.0241,87.8685,87.888,16879.0
2024-10-30 11:40:00,90.4,90.53,90.26,90.3,24556.0,87.888,88.0143,87.7519,87.7907,24556.0
2024-10-30 11:50:00,90.33,90.44,90.12,90.23,17068.0,87.8199,87.9268,87.6157,87.7227,17068.0
2024-10-30 12:00:00,90.22,90.42,90.03,90.06,29432.0,87.713,87.9074,87.5282,87.5574,29432.0
2024-10-30 12:10:00,90.06,90.27,90.0,90.06,19923.0,87.5574,87.7616,87.4991,87.5574,19923.0
2024-10-30 12:20:00,90.07,90.07,89.89,89.9,19421.0,87.5671,87.5671,87.3921,87.4019,19421.0
2024-10-30 12:30:00,89.89,89.94,89.52,89.72,33834.0,87.3921,87.4407,87.0324,87.2269,33834.0
2024-10-30 12:40:00,89.76,90.06,89.6,90.05,15227.0,87.2657,87.5574,87.1102,87.5477,15227.0
2024-10-30 12:50:00,90.05,90.1,89.82,89.83,16949.0,87.5477,87.5963,87.3241,87.3338,16949.0
2024-10-30 13:00:00,89.8,89.9,89.66,89.79,13464.0,87.3046,87.4019,87.1685,87.2949,13464.0
2024-10-30 13:10:00,89.76,89.89,89.71,89.79,12540.0,87.2657,87.3921,87.2171,87.2949,12540.0
2024-10-30 13:20:00,89.83,90.1,89.77,90.01,21639.0,87.3338,87.5963,87.2755,87.5088,21639.0
2024-10-30 13:30:00,90.04,90.22,89.86,89.94,19707.0,87.538,87.713,87.363,87.4407,19707.0
2024-10-30 13:40:00,89.93,90.19,89.91,90.11,10445.0,87.431,87.6838,87.4116,87.606,10445.0
2024-10-30 13:50:00,90.14,90.39,90.14,90.22,28619.0,87.6352,87.8782,87.6352,87.713,28619.0
2024-10-30 14:00:00,90.24,90.39,90.05,90.31,30906.0,87.7324,87.8782,87.5477,87.8005,30906.0
2024-10-30 14:10:00,90.3,90.36,90.14,90.14,13593.0,87.7907,87.8491,87.6352,87.6352,13593.0
2024-10-30 14:20:00,90.11,90.23,90.08,90.18,19206.0,87.606,87.7227,87.5769,87.6741,19206.0
2024-10-30 14:30:00,90.16,90.38,90.16,90.21,18150.0,87.6546,87.8685,87.6546,87.7032,18150.0
2024-10-30 14:40:00,90.23,90.69,90.2,90.6,24949.0,87.7227,88.1699,87.6935,88.0824,24949.0
2024-10-30 14:50:00,90.66,90.77,90.58,90.63,25717.0,88.1407,88.2477,88.063,88.1116,25717.0
2024-10-30 15:00:00,90.62,90.69,90.2,90.2,50829.0,88.1018,88.1699,87.6935,87.6935,50829.0
2024-10-30 15:10:00,90.21,90.4,90.21,90.38,32899.0,87.7032,87.888,87.7032,87.8685,32899.0
2024-10-30 15:20:00,90.36,90.49,90.31,90.31,25873.0,87.8491,87.9755,87.8005,87.8005,25873.0
2024-10-30 15:30:00,90.27,90.47,90.09,90.39,48692.0,87.7616,87.956,87.5866,87.8782,48692.0
2024-10-30 15:40:00,90.39,90.44,90.19,90.26,49818.0,87.8782,87.9268,87.6838,87.7519,49818.0
2024-10-30 15:50:00,90.24,90.42,89.97,89.98,376376.0,87.7324,87.9074,87.4699,87.4796,376376.0
2024-10-31 09:30:00,89.7,89.79,88.64,89.36,59076.0,87.2074,87.2949,86.1769,86.8769,59076.0
2024-10-31 09:40:00,89.27,89.35,87.91,87.91,142330.0,86.7894,86.8671,85.4672,85.4672,142330.0
2024-10-31 09:50:00,87.9,88.12,87.29,87.57,170938.0,85.4574,85.6713,84.8644,85.1366,170938.0
2024-10-31 10:00:00,87.55,87.55,86.7,86.9,173744.0,85.1172,85.1172,84.2908,84.4852,173744.0
2024-10-31 10:10:00,86.86,87.22,86.7,86.95,170825.0,84.4463,84.7963,84.2908,84.5338,170825.0
2024-10-31 10:20:00,86.9,87.23,86.65,87.05,59954.0,84.4852,84.806,84.2422,84.6311,59954.0
2024-10-31 10:30:00,87.11,87.55,87.11,87.32,19979.0,84.6894,85.1172,84.6894,84.8935,19979.0
2024-10-31 10:40:00,87.36,87.42,87.09,87.21,26446.0,84.9324,84.9908,84.6699,84.7866,26446.0
2024-10-31 10:50:00,87.23,87.3,87.07,87.14,33448.0,84.806,84.8741,84.6505,84.7185,33448.0
2024-10-31 11:00:00,87.12,87.61,86.88,87.54,94261.0,84.6991,85.1755,84.4658,85.1074,94261.0
2024-10-31 11:10:00,87.57,87.65,87.4,87.44,25468.0,85.1366,85.2144,84.9713,85.0102,25468.0
2024-10-31 11:20:00,87.4,87.71,87.16,87.24,33590.0,84.9713,85.2727,84.738,84.8158,33590.0
2024-10-31 11:30:00,87.24,87.3,87.09,87.23,52255.0,84.8158,84.8741,84.6699,84.806,52255.0
2024-10-31 11:40:00,87.22,87.51,87.08,87.32,13663.0,84.7963,85.0783,84.6602,84.8935,13663.0
2024-10-31 11:50:00,87.35,87.48,87.12,87.48,18310.0,84.9227,85.0491,84.6991,85.0491,18310.0
2024-10-31 12:00:00,87.48,87.5,87.17,87.17,14339.0,85.0491,85.0685,84.7477,84.7477,14339.0
2024-10-31 12:10:00,87.14,87.37,87.1,87.37,17046.0,84.7185,84.9422,84.6797,84.9422,17046.0
2024-10-31 12:20:00,87.38,87.49,87.25,87.42,13845.0,84.9519,85.0588,84.8255,84.9908,13845.0
2024-10-31 12:30:00,87.43,87.5,87.28,87.3,8152.0,85.0005,85.0685,84.8547,84.8741,8152.0
2024-10-31 12:40:00,87.29,87.36,87.2,87.29,8708.0,84.8644,84.9324,84.7769,84.8644,8708.0
2024-10-31 12:50:00,87.34,87.39,87.27,87.32,7654.0,84.913,84.9616,84.8449,84.8935,7654.0
2024-10-31 13:00:00,87.29,87.5,87.28,87.49,12688.0,84.8644,85.0685,84.8547,85.0588,12688.0
2024-10-31 13:10:00,87.5,87.54,87.4,87.4,7754.0,85.0685,85.1074,84.9713,84.9713,7754.0
2024-10-31 13:20:00,87.4,87.43,87.33,87.37,26616.0,84.9713,85.0005,84.9033,84.9422,26616.0
2024-10-31 13:30:00,87.36,87.42,86.95,86.95,26973.0,84.9324,84.9908,84.5338,84.5338,26973.0
2024-10-31 13:40:00,86.98,87.2,86.93,87.09,21712.0,84.563,84.7769,84.5144,84.6699,21712.0
2024-10-31 13:50:00,87.1,87.15,86.86,86.89,8102.0,84.6797,84.7283,84.4463,84.4755,8102.0
2024-10-31 14:00:00,86.85,86.93,86.73,86.81,10146.0,84.4366,84.5144,84.3199,84.3977,10146.0
2024-10-31 14:10:00,86.78,87.13,86.74,86.94,29853.0,84.3686,84.7088,84.3297,84.5241,29853.0
2024-10-31 14:20:00,86.96,87.05,86.88,87.05,16091.0,84.5436,84.6311,84.4658,84.6311,16091.0
2024-10-31 14:30:00,87.04,87.13,86.89,87.03,14601.0,84.6213,84.7088,84.4755,84.6116,14601.0
2024-10-31 14:40:00,87.05,87.05,86.8,86.8,13685.0,84.6311,84.6311,84.388,84.388,13685.0
2024-10-31 14:50:00,86.8,87.08,86.8,87.07,17109.0,84.388,84.6602,84.388,84.6505,17109.0
2024-10-31 15:00:00,87.09,87.33,87.09,87.33,30306.0,84.6699,84.9033,84.6699,84.9033,30306.0
2024-10-31 15:10:00,87.34,87.48,87.28,87.45,17814.0,84.913,85.0491,84.8547,85.0199,17814.0
2024-10-31 15:20:00,87.45,87.82,87.37,87.49,55255.0,85.0199,85.3797,84.9422,85.0588,55255.0
2024-10-31 15:30:00,87.5,87.74,87.42,87.62,34337.0,85.0685,85.3019,84.9908,85.1852,34337.0
2024-10-31 15:40:00,87.59,87.91,87.52,87.9,36927.0,85.156,85.4672,85.088,85.4574,36927.0
2024-10-31 15:50:00,87.91,87.99,87.51,87.56,245895.0,85.4672,85.5449,85.0783,85.1269,245895.0
2024-11-01 09:30:00,87.86,88.57,87.79,88.56,38427.0,85.4185,86.1088,85.3505,86.0991,38427.0
2024-11-01 09:40:00,88.55,89.13,88.39,88.67,24482.0,86.0894,86.6533,85.9338,86.206,24482.0
2024-11-01 09:50:00,88.65,88.75,88.51,88.73,16922.0,86.1866,86.2838,86.0505,86.2644,16922.0
2024-11-01 10:00:00,88.72,89.0,88.53,88.84,26376.0,86.2546,86.5269,86.0699,86.3713,26376.0
2024-11-01 10:10:00,88.87,88.99,88.62,88.93,17647.0,86.4005,86.5171,86.1574,86.4588,17647.0
2024-11-01 10:20:00,88.87,89.11,88.77,89.01,14868.0,86.4005,86.6338,86.3033,86.5366,14868.0
2024-11-01 10:30:00,89.03,89.03,88.34,88.49,28954.0,86.556,86.556,85.8852,86.031,28954.0
2024-11-01 10:40:00,88.52,88.54,88.18,88.4,23840.0,86.0602,86.0796,85.7297,85.9435,23840.0
2024-11-01 10:50:00,88.38,88.54,88.12,88.54,13592.0,85.9241,86.0796,85.6713,86.0796,13592.0
2024-11-01 11:00:00,88.5,88.6,88.33,88.37,18329.0,86.0408,86.138,85.8755,85.9144,18329.0
2024-11-01 11:10:00,88.38,88.75,88.38,88.73,10199.0,85.9241,86.2838,85.9241,86.2644,10199.0
2024-11-01 11:20:00,88.75,88.78,88.45,88.7,27064.0,86.2838,86.313,85.9921,86.2352,27064.0
2024-11-01 11:30:00,88.72,88.77,88.53,88.66,22688.0,86.2546,86.3033,86.0699,86.1963,22688.0
2024-11-01 11:40:00,88.66,88.94,88.63,88.67,13599.0,86.1963,86.4685,86.1671,86.206,13599.0
2024-11-01 11:50:00,88.69,88.74,88.62,88.72,7764.0,86.2255,86.2741,86.1574,86.2546,7764.0
2024-11-01 12:00:00,88.76,88.99,88.74,88.99,10898.0,86.2935,86.5171,86.2741,86.5171,10898.0
2024-11-01 12:10:00,88.97,88.98,88.75,88.92,15397.0,86.4977,86.5074,86.2838,86.4491,15397.0
2024-11-01 12:20:00,88.89,88.92,88.74,88.79,9690.0,86.4199,86.4491,86.2741,86.3227,9690.0
2024-11-01 12:30:00,88.79,88.85,88.74,88.78,18439.0,86.3227,86.381,86.2741,86.313,18439.0
2024-11-01 12:40:00,88.75,88.76,88.46,88.62,12616.0,86.2838,86.2935,86.0019,86.1574,12616.0
2024-11-01 12:50:00,88.6,88.88,88.6,88.88,10615.0,86.138,86.4102,86.138,86.4102,10615.0
2024-11-01 13:00:00,88.91,89.01,88.78,88.84,14223.0,86.4394,86.5366,86.313,86.3713,14223.0
2024-11-01 13:10:00,88.83,88.87,88.77,88.84,4683.0,86.3616,86.4005,86.3033,86.3713,4683.0
2024-11-01 13:20:00,88.83,89.12,88.83,89.0,12474.0,86.3616,86.6435,86.3616,86.5269,12474.0
2024-11-01 13:30:00,88.93,88.95,88.5,88.52,24112.0,86.4588,86.4783,86.0408,86.0602,24112.0
2024-11-01 13:40:00,88.52,88.86,88.47,88.86,11751.0,86.0602,86.3908,86.0116,86.3908,11751.0
2024-11-01 13:50:00,88.86,89.17,88.74,88.77,20028.0,86.3908,86.6921,86.2741,86.3033,20028.0
2024-11-01 14:00:00,88.74,88.86,88.66,88.7,8849.0,86.2741,86.3908,86.1963,86.2352,8849.0
2024-11-01 14:10:00,88.75,88.88,88.71,88.78,12663.0,86.2838,86.4102,86.2449,86.313,12663.0
2024-11-01 14:20:00,88.75,88.9,88.68,88.9,7680.0,86.2838,86.4296,86.2158,86.4296,7680.0
2024-11-01 14:30:00,88.85,88.95,88.82,88.91,9516.0,86.381,86.4783,86.3519,86.4394,9516.0
2024-11-01 14:40:00,88.92,88.97,88.79,88.81,9894.0,86.4491,86.4977,86.3227,86.3421,9894.0
2024-11-01 14:50:00,88.88,89.07,88.87,89.0,7622.0,86.4102,86.5949,86.4005,86.5269,7622.0
2024-11-01 15:00:00,89.01,89.18,88.91,89.14,10421.0,86.5366,86.7019,86.4394,86.663,10421.0
2024-11-01 15:10:00,89.16,89.22,89.11,89.19,23168.0,86.6824,86.7408,86.6338,86.7116,23168.0
2024-11-01 15:20:00,89.23,89.29,89.03,89.04,22977.0,86.7505,86.8088,86.556,86.5658,22977.0
2024-11-01 15:30:00,89.03,89.23,89.0,89.21,39524.0,86.556,86.7505,86.5269,86.731,39524.0
2024-11-01 15:40:00,89.2,89.34,89.06,89.06,32784.0,86.7213,86.8574,86.5852,86.5852,32784.0
2024-11-01 15:50:00,89.06,89.07,88.81,88.96,190073.0,86.5852,86.5949,86.3421,86.488,190073.0
2024-11-04 09:30:00,88.39,88.44,87.18,87.52,53968.0,85.9338,85.9824,84.7574,85.088,53968.0
2024-11-04 09:40:00,87.56,88.3,87.35,88.11,15657.0,85.1269,85.8463,84.9227,85.6616,15657.0
2024-11-04 09:50:00,88.11,88.66,87.91,88.66,10147.0,85.6616,86.1963,85.4672,86.1963,10147.0
2024-11-04 10:00:00,88.59,88.92,88.57,88.75,9421.0,86.1283,86.4491,86.1088,86.2838,9421.0
2024-11-04 10:10:00,88.86,88.97,88.57,88.93,10118.0,86.3908,86.4977,86.1088,86.4588,10118.0
2024-11-04 10:20:00,88.95,89.25,88.95,89.0,8711.0,86.4783,86.7699,86.4783,86.5269,8711.0
2024-11-04 10:30:00,89.05,89.32,89.0,89.0,14547.0,86.5755,86.838,86.5269,86.5269,14547.0
2024-11-04 10:40:00,89.06,89.21,88.86,89.04,5522.0,86.5852,86.731,86.3908,86.5658,5522.0
2024-11-04 10:50:00,89.04,89.04,88.68,88.73,8485.0,86.5658,86.5658,86.2158,86.2644,8485.0
2024-11-04 11:00:00,88.83,89.24,88.8,89.24,28063.0,86.3616,86.7602,86.3324,86.7602,28063.0
2024-11-04 11:10:00,89.26,89.33,89.01,89.13,5636.0,86.7796,86.8477,86.5366,86.6533,5636.0
2024-11-04 11:20:00,89.12,89.26,89.04,89.23,11781.0,86.6435,86.7796,86.5658,86.7505,11781.0
2024-11-04 11:30:00,89.23,89.24,89.04,89.13,14687.0,86.7505,86.7602,86.5658,86.6533,14687.0
2024-11-04 11:40:00,89.06,89.12,88.88,88.96,6080.0,86.5852,86.6435,86.4102,86.488,6080.0
2024-11-04 11:50:00,88.92,88.93,88.57,88.64,9803.0,86.4491,86.4588,86.1088,86.1769,9803.0
2024-11-04 12:00:00,88.66,88.69,88.35,88.36,6122.0,86.1963,86.2255,85.8949,85.9046,6122.0
2024-11-04 12:10:00,88.33,88.53,88.33,88.43,21363.0,85.8755,86.0699,85.8755,85.9727,21363.0
2024-11-04 12:20:00,88.46,88.75,88.46,88.68,5899.0,86.0019,86.2838,86.0019,86.2158,5899.0
2024-11-04 12:30:00,88.71,88.8,88.69,88.73,4650.0,86.2449,86.3324,86.2255,86.2644,4650.0
2024-11-04 12:40:00,88.72,88.72,88.58,88.71,3599.0,86.2546,86.2546,86.1185,86.2449,3599.0
2024-11-04 12:50:00,88.72,88.72,88.52,88.6,3714.0,86.2546,86.2546,86.0602,86.138,3714.0
2024-11-04 13:00:00,88.59,88.62,88.33,88.41,5156.0,86.1283,86.1574,85.8755,85.9533,5156.0
2024-11-04 13:10:00,88.44,88.69,88.42,88.58,4482.0,85.9824,86.2255,85.963,86.1185,4482.0
2024-11-04 13:20:00,88.59,88.67,88.53,88.56,12574.0,86.1283,86.206,86.0699,86.0991,12574.0
2024-11-04 13:30:00,88.54,88.65,88.52,88.6,4308.0,86.0796,86.1866,86.0602,86.138,4308.0
2024-11-04 13:40:00,88.58,88.77,88.57,88.61,15509.0,86.1185,86.3033,86.1088,86.1477,15509.0
2024-11-04 13:50:00,88.65,88.66,88.42,88.42,5493.0,86.1866,86.1963,85.963,85.963,5493.0
2024-11-04 14:00:00,88.37,88.44,88.32,88.44,7905.0,85.9144,85.9824,85.8658,85.9824,7905.0
2024-11-04 14:10:00,88.47,88.55,88.35,88.36,3915.0,86.0116,86.0894,85.8949,85.9046,3915.0
2024-11-04 14:20:00,88.33,88.35,88.22,88.26,5210.0,85.8755,85.8949,85.7685,85.8074,5210.0
2024-11-04 14:30:00,88.23,88.42,88.23,88.41,5029.0,85.7783,85.963,85.7783,85.9533,5029.0
2024-11-04 14:40:00,88.41,88.44,88.33,88.36,4479.0,85.9533,85.9824,85.8755,85.9046,4479.0
2024-11-04 14:50:00,88.4,88.46,88.36,88.42,4139.0,85.9435,86.0019,85.9046,85.963,4139.0
2024-11-04 15:00:00,88.35,88.39,88.15,88.28,13715.0,85.8949,85.9338,85.7005,85.8269,13715.0
2024-11-04 15:10:00,88.28,88.33,88.1,88.19,7952.0,85.8269,85.8755,85.6519,85.7394,7952.0
2024-11-04 15:20:00,88.2,88.23,88.1,88.12,9293.0,85.7491,85.7783,85.6519,85.6713,9293.0
2024-11-04 15:30:00,88.12,88.12,87.85,87.85,8733.0,85.6713,85.6713,85.4088,85.4088,8733.0
2024-11-04 15:40:00,87.84,88.11,87.84,88.1,14925.0,85.3991,85.6616,85.3991,85.6519,14925.0
2024-11-04 15:50:00,88.05,88.27,87.8,87.92,167143.0,85.6033,85.8171,85.3602,85.4769,167143.0
2024-11-05 09:30:00,87.46,87.68,86.93,87.13,78108.0,85.0297,85.2435,84.5144,84.7088,78108.0
2024-11-05 09:40:00,87.13,87.84,87.06,87.64,16428.0,84.7088,85.3991,84.6408,85.2047,16428.0
2024-11-05 09:50:00,87.71,88.23,87.56,88.02,34324.0,85.2727,85.7783,85.1269,85.5741,34324.0
2024-11-05 10:00:00,88.02,88.1,87.6,87.85,21129.0,85.5741,85.6519,85.1658,85.4088,21129.0
2024-11-05 10:10:00,87.87,88.19,87.64,87.92,23737.0,85.4283,85.7394,85.2047,85.4769,23737.0
2024-11-05 10:20:00,87.99,88.23,87.92,87.93,17670.0,85.5449,85.7783,85.4769,85.4866,17670.0
2024-11-05 10:30:00,88.0,88.09,87.9,87.9,11492.0,85.5547,85.6422,85.4574,85.4574,11492.0
2024-11-05 10:40:00,87.89,88.28,87.89,88.08,22528.0,85.4477,85.8269,85.4477,85.6324,22528.0
2024-11-05 10:50:00,88.06,88.06,87.75,87.79,49182.0,85.613,85.613,85.3116,85.3505,49182.0
2024-11-05 11:00:00,87.82,87.98,87.78,87.94,12691.0,85.3797,85.5352,85.3408,85.4963,12691.0
2024-11-05 11:10:00,87.99,88.07,87.91,87.93,8729.0,85.5449,85.6227,85.4672,85.4866,8729.0
2024-11-05 11:20:00,87.94,88.03,87.87,87.94,12671.0,85.4963,85.5838,85.4283,85.4963,12671.0
2024-11-05 11:30:00,87.96,88.46,87.94,88.37,18720.0,85.5158,86.0019,85.4963,85.9144,18720.0
2024-11-05 11:40:00,88.35,88.47,88.2,88.38,7553.0,85.8949,86.0116,85.7491,85.9241,7553.0
2024-11-05 11:50:00,88.35,88.42,88.3,88.42,5301.0,85.8949,85.963,85.8463,85.963,5301.0
2024-11-05 12:00:00,88.36,88.36,88.13,88.19,9266.0,85.9046,85.9046,85.681,85.7394,9266.0
2024-11-05 12:10:00,88.22,88.3,88.15,88.19,12892.0,85.7685,85.8463,85.7005,85.7394,12892.0
2024-11-05 12:20:00,88.19,88.25,88.08,88.09,13416.0,85.7394,85.7977,85.6324,85.6422,13416.0
2024-11-05 12:30:00,88.08,88.24,88.08,88.2,3864.0,85.6324,85.788,85.6324,85.7491,3864.0
2024-11-05 12:40:00,88.23,88.58,88.18,88.53,24837.0,85.7783,86.1185,85.7297,86.0699,24837.0
2024-11-05 12:50:00,88.57,88.62,88.42,88.43,4924.0,86.1088,86.1574,85.963,85.9727,4924.0
2024-11-05 13:00:00,88.43,88.64,88.38,88.55,6546.0,85.9727,86.1769,85.9241,86.0894,6546.0
2024-11-05 13:10:00,88.53,88.53,88.22,88.27,15622.0,86.0699,86.0699,85.7685,85.8171,15622.0
2024-11-05 13:20:00,88.24,88.25,88.16,88.22,4840.0,85.788,85.7977,85.7102,85.7685,4840.0
2024-11-05 13:30:00,88.16,88.16,87.87,87.92,10179.0,85.7102,85.7102,85.4283,85.4769,10179.0
2024-11-05 13:40:00,87.95,88.07,87.9,88.01,12625.0,85.506,85.6227,85.4574,85.5644,12625.0
2024-11-05 13:50:00,87.98,88.06,87.87,87.97,4060.0,85.5352,85.613,85.4283,85.5255,4060.0
2024-11-05 14:00:00,88.01,88.12,87.97,88.09,8599.0,85.5644,85.6713,85.5255,85.6422,8599.0
2024-11-05 14:10:00,88.11,88.15,88.07,88.09,9004.0,85.6616,85.7005,85.6227,85.6422,9004.0
2024-11-05 14:20:00,88.06,88.21,88.03,88.11,7375.0,85.613,85.7588,85.5838,85.6616,7375.0
2024-11-05 14:30:00,88.12,88.22,88.12,88.14,6922.0,85.6713,85.7685,85.6713,85.6908,6922.0
2024-11-05 14:40:00,88.14,88.18,88.05,88.07,4537.0,85.6908,85.7297,85.6033,85.6227,4537.0
2024-11-05 14:50:00,88.04,88.06,87.88,87.88,7073.0,85.5935,85.613,85.438,85.438,7073.0
2024-11-05 15:00:00,87.83,88.18,87.79,88.16,6650.0,85.3894,85.7297,85.3505,85.7102,6650.0
2024-11-05 15:10:00,88.19,88.32,88.16,88.32,9886.0,85.7394,85.8658,85.7102,85.8658,9886.0
2024-11-05 15:20:00,88.28,88.28,88.07,88.14,36987.0,85.8269,85.8269,85.6227,85.6908,36987.0
2024-11-05 15:30:00,88.13,88.32,87.98,88.29,82981.0,85.681,85.8658,85.5352,85.8366,82981.0
2024-11-05 15:40:00,88.27,88.38,88.1,88.34,16953.0,85.8171,85.9241,85.6519,85.8852,16953.0
2024-11-05 15:50:00,88.33,88.83,88.25,88.58,221492.0,85.8755,86.3616,85.7977,86.1185,221492.0
2024-11-06 09:30:00,90.15,90.5,89.48,90.2,60243.0,87.6449,87.9852,86.9935,87.6935,60243.0
2024-11-06 09:40:00,90.25,90.25,89.13,89.56,25475.0,87.7421,87.7421,86.6533,87.0713,25475.0
2024-11-06 09:50:00,89.56,89.7,89.17,89.35,11804.0,87.0713,87.2074,86.6921,86.8671,11804.0
2024-11-06 10:00:00,89.46,89.83,89.28,89.35,29565.0,86.9741,87.3338,86.7991,86.8671,29565.0
2024-11-06 10:10:00,89.39,89.64,89.3,89.41,15952.0,86.906,87.1491,86.8185,86.9255,15952.0
2024-11-06 10:20:00,89.39,89.56,89.07,89.35,17997.0,86.906,87.0713,86.5949,86.8671,17997.0
2024-11-06 10:30:00,89.25,89.37,89.05,89.27,7898.0,86.7699,86.8866,86.5755,86.7894,7898.0
2024-11-06 10:40:00,89.14,89.52,89.1,89.28,18723.0,86.663,87.0324,86.6241,86.7991,18723.0
2024-11-06 10:50:00,89.29,89.29,88.98,89.21,17923.0,86.8088,86.8088,86.5074,86.731,17923.0
2024-11-06 11:00:00,89.2,89.47,89.06,89.41,20103.0,86.7213,86.9838,86.5852,86.9255,20103.0
2024-11-06 11:10:00,89.42,89.93,89.42,89.83,11824.0,86.9352,87.431,86.9352,87.3338,11824.0
2024-11-06 11:20:00,89.82,90.13,89.72,90.12,21527.0,87.3241,87.6255,87.2269,87.6157,21527.0
2024-11-06 11:30:00,90.14,90.18,89.77,89.95,12240.0,87.6352,87.6741,87.2755,87.4505,12240.0
2024-11-06 11:40:00,89.95,90.15,89.83,89.94,15088.0,87.4505,87.6449,87.3338,87.4407,15088.0
2024-11-06 11:50:00,90.01,90.11,89.71,89.71,7572.0,87.5088,87.606,87.2171,87.2171,7572.0
2024-11-06 12:00:00,89.68,89.88,89.57,89.85,7139.0,87.188,87.3824,87.081,87.3532,7139.0
2024-11-06 12:10:00,89.92,90.1,89.73,89.73,26674.0,87.4213,87.5963,87.2366,87.2366,26674.0
2024-11-06 12:20:00,89.72,90.08,89.69,89.92,14410.0,87.2269,87.5769,87.1977,87.4213,14410.0
2024-11-06 12:30:00,89.92,90.19,89.86,90.12,10322.0,87.4213,87.6838,87.363,87.6157,10322.0
2024-11-06 12:40:00,90.19,90.4,90.15,90.29,7241.0,87.6838,87.888,87.6449,87.781,7241.0
2024-11-06 12:50:00,90.31,90.45,90.28,90.35,6127.0,87.8005,87.9366,87.7713,87.8394,6127.0
2024-11-06 13:00:00,90.34,90.55,90.31,90.51,12956.0,87.8296,88.0338,87.8005,87.9949,12956.0
2024-11-06 13:10:00,90.54,90.61,90.45,90.58,7017.0,88.0241,88.0921,87.9366,88.063,7017.0
2024-11-06 13:20:00,90.59,90.65,90.42,90.5,10964.0,88.0727,88.131,87.9074,87.9852,10964.0
2024-11-06 13:30:00,90.5,90.71,90.48,90.71,8606.0,87.9852,88.1893,87.9657,88.1893,8606.0
2024-11-06 13:40:00,90.71,90.83,90.66,90.76,14044.0,88.1893,88.306,88.1407,88.238,14044.0
2024-11-06 13:50:00,90.76,90.87,90.64,90.87,7287.0,88.238,88.3449,88.1213,88.3449,7287.0
2024-11-06 14:00:00,90.84,90.98,90.59,90.72,17986.0,88.3157,88.4518,88.0727,88.1991,17986.0
2024-11-06 14:10:00,90.76,90.76,90.56,90.62,9795.0,88.238,88.238,88.0435,88.1018,9795.0
2024-11-06 14:20:00,90.61,91.0,90.59,90.88,12826.0,88.0921,88.4713,88.0727,88.3546,12826.0
2024-11-06 14:30:00,90.88,90.91,90.69,90.77,33350.0,88.3546,88.3838,88.1699,88.2477,33350.0
2024-11-06 14:40:00,90.77,90.78,90.63,90.72,12090.0,88.2477,88.2574,88.1116,88.1991,12090.0
2024-11-06 14:50:00,90.71,90.71,90.43,90.52,11652.0,88.1893,88.1893,87.9171,88.0046,11652.0
2024-11-06 15:00:00,90.51,90.54,90.32,90.54,15930.0,87.9949,88.0241,87.8102,88.0241,15930.0
2024-11-06 15:10:00,90.55,90.6,90.46,90.57,24557.0,88.0338,88.0824,87.9463,88.0532,24557.0
2024-11-06 15:20:00,90.57,90.73,90.45,90.68,30162.0,88.0532,88.2088,87.9366,88.1602,30162.0
2024-11-06 15:30:00,90.7,90.7,90.53,90.55,27588.0,88.1796,88.1796,88.0143,88.0338,27588.0
2024-11-06 15:40:00,90.53,90.78,90.47,90.77,38332.0,88.0143,88.2574,87.956,88.2477,38332.0
2024-11-06 15:50:00,90.76,90.76,90.33,90.53,199657.0,88.238,88.238,87.8199,88.0143,199657.0
2024-11-07 09:30:00,91.43,91.5,90.99,91.16,44086.0,88.8893,88.9574,88.4616,88.6268,44086.0
2024-11-07 09:40:00,91.22,91.31,91.06,91.17,16403.0,88.6852,88.7727,88.5296,88.6366,16403.0
2024-11-07 09:50:00,91.09,91.23,90.83,91.05,13232.0,88.5588,88.6949,88.306,88.5199,13232.0
2024-11-07 10:00:00,91.09,91.4,91.06,91.14,13727.0,88.5588,88.8602,88.5296,88.6074,13727.0
2024-11-07 10:10:00,91.13,91.22,90.84,90.91,9379.0,88.5977,88.6852,88.3157,88.3838,9379.0
2024-11-07 10:20:00,90.97,91.05,90.81,90.81,13149.0,88.4421,88.5199,88.2866,88.2866,13149.0
2024-11-07 10:30:00,90.81,90.82,90.63,90.75,49416.0,88.2866,88.2963,88.1116,88.2282,49416.0
2024-11-07 10:40:00,90.69,90.9,90.65,90.9,20566.0,88.1699,88.3741,88.131,88.3741,20566.0
2024-11-07 10:50:00,90.96,91.0,90.73,90.82,22700.0,88.4324,88.4713,88.2088,88.2963,22700.0
2024-11-07 11:00:00,90.82,90.83,90.49,90.74,13253.0,88.2963,88.306,87.9755,88.2185,13253.0
2024-11-07 11:10:00,90.74,90.88,90.53,90.6,18769.0,88.2185,88.3546,88.0143,88.0824,18769.0
2024-11-07 11:20:00,90.55,90.72,90.55,90.7,9096.0,88.0338,88.1991,88.0338,88.1796,9096.0
2024-11-07 11:30:00,90.69,90.86,90.65,90.83,8571.0,88.1699,88.3352,88.131,88.306,8571.0
2024-11-07 11:40:00,90.86,91.0,90.8,90.96,12646.0,88.3352,88.4713,88.2768,88.4324,12646.0
2024-11-07 11:50:00,90.93,91.06,90.93,91.04,12512.0,88.4032,88.5296,88.4032,88.5102,12512.0
2024-11-07 12:00:00,91.04,91.2,90.86,91.2,7675.0,88.5102,88.6657,88.3352,88.6657,7675.0
2024-11-07 12:10:00,91.12,91.27,91.12,91.27,3847.0,88.588,88.7338,88.588,88.7338,3847.0
2024-11-07 12:20:00,91.25,91.27,91.15,91.18,12051.0,88.7143,88.7338,88.6171,88.6463,12051.0
2024-11-07 12:30:00,91.18,91.32,91.18,91.24,7271.0,88.6463,88.7824,88.6463,88.7046,7271.0
2024-11-07 12:40:00,91.22,91.34,91.0,91.0,20567.0,88.6852,88.8018,88.4713,88.4713,20567.0
2024-11-07 12:50:00,91.01,91.02,90.93,90.98,7950.0,88.481,88.4907,88.4032,88.4518,7950.0
2024-11-07 13:00:00,91.01,91.09,90.97,91.0,10115.0,88.481,88.5588,88.4421,88.4713,10115.0
2024-11-07 13:10:00,91.03,91.18,90.87,91.13,12830.0,88.5005,88.6463,88.3449,88.5977,12830.0
2024-11-07 13:20:00,91.12,91.2,90.94,91.02,7499.0,88.588,88.6657,88.413,88.4907,7499.0
2024-11-07 13:30:00,91.0,91.0,90.69,90.85,18415.0,88.4713,88.4713,88.1699,88.3255,18415.0
2024-11-07 13:40:00,90.87,90.87,90.66,90.73,3934.0,88.3449,88.3449,88.1407,88.2088,3934.0
2024-11-07 13:50:00,90.76,90.82,90.6,90.67,6461.0,88.238,88.2963,88.0824,88.1505,6461.0
2024-11-07 14:00:00,90.69,90.92,90.66,90.81,10275.0,88.1699,88.3935,88.1407,88.2866,10275.0
2024-11-07 14:10:00,90.81,90.84,90.63,90.65,4675.0,88.2866,88.3157,88.1116,88.131,4675.0
2024-11-07 14:20:00,90.63,90.65,90.54,90.59,8622.0,88.1116,88.131,88.0241,88.0727,8622.0
2024-11-07 14:30:00,90.61,90.83,90.61,90.75,6267.0,88.0921,88.306,88.0921,88.2282,6267.0
2024-11-07 14:40:00,90.72,90.72,90.39,90.7,12710.0,88.1991,88.1991,87.8782,88.1796,12710.0
2024-11-07 14:50:00,90.75,90.95,90.61,90.88,10036.0,88.2282,88.4227,88.0921,88.3546,10036.0
2024-11-07 15:00:00,90.85,90.94,90.78,90.9,7958.0,88.3255,88.413,88.2574,88.3741,7958.0
2024-11-07 15:10:00,90.92,91.1,90.89,90.89,13990.0,88.3935,88.5685,88.3643,88.3643,13990.0
2024-11-07 15:20:00,90.88,90.99,90.82,90.89,10827.0,88.3546,88.4616,88.2963,88.3643,10827.0
2024-11-07 15:30:00,90.89,91.16,90.8,90.81,25458.0,88.3643,88.6268,88.2768,88.2866,25458.0
2024-11-07 15:40:00,90.81,90.94,90.73,90.74,23836.0,88.2866,88.413,88.2088,88.2185,23836.0
2024-11-07 15:50:00,90.75,91.27,90.75,91.11,220252.0,88.2282,88.7338,88.2282,88.5782,220252.0
2024-11-08 09:30:00,90.18,90.28,89.7,89.7,40046.0,87.6741,87.7713,87.2074,87.2074,40046.0
2024-11-08 09:40:00,89.71,90.05,89.65,89.95,27211.0,87.2171,87.5477,87.1588,87.4505,27211.0
2024-11-08 09:50:00,89.93,89.95,89.47,89.56,27801.0,87.431,87.4505,86.9838,87.0713,27801.0
2024-11-08 10:00:00,89.56,89.78,88.98,89.23,51372.0,87.0713,87.2852,86.5074,86.7505,51372.0
2024-11-08 10:10:00,89.18,89.41,89.13,89.34,21683.0,86.7019,86.9255,86.6533,86.8574,21683.0
2024-11-08 10:20:00,89.37,89.5,89.28,89.34,16372.0,86.8866,87.013,86.7991,86.8574,16372.0
2024-11-08 10:30:00,89.34,89.72,89.31,89.53,35401.0,86.8574,87.2269,86.8282,87.0421,35401.0
2024-11-08 10:40:00,89.5,89.5,89.21,89.31,16049.0,87.013,87.013,86.731,86.8282,16049.0
2024-11-08 10:50:00,89.26,89.52,89.22,89.48,19618.0,86.7796,87.0324,86.7408,86.9935,19618.0
2024-11-08 11:00:00,89.47,89.68,89.43,89.54,12773.0,86.9838,87.188,86.9449,87.0519,12773.0
2024-11-08 11:10:00,89.55,89.56,89.33,89.42,12590.0,87.0616,87.0713,86.8477,86.9352,12590.0
2024-11-08 11:20:00,89.44,89.44,89.13,89.17,17784.0,86.9546,86.9546,86.6533,86.6921,17784.0
2024-11-08 11:30:00,89.2,89.24,88.92,88.93,14306.0,86.7213,86.7602,86.4491,86.4588,14306.0
2024-11-08 11:40:00,88.92,88.92,88.8,88.9,17452.0,86.4491,86.4491,86.3324,86.4296,17452.0
2024-11-08 11:50:00,88.9,88.96,88.66,88.8,29527.0,86.4296,86.488,86.1963,86.3324,29527.0
2024-11-08 12:00:00,88.83,88.91,88.68,88.87,25937.0,86.3616,86.4394,86.2158,86.4005,25937.0
2024-11-08 12:10:00,88.87,88.9,88.65,88.7,15430.0,86.4005,86.4296,86.1866,86.2352,15430.0
2024-11-08 12:20:00,88.71,88.8,88.67,88.72,15060.0,86.2449,86.3324,86.206,86.2546,15060.0
2024-11-08 12:30:00,88.69,88.77,88.57,88.66,11027.0,86.2255,86.3033,86.1088,86.1963,11027.0
2024-11-08 12:40:00,88.66,88.82,88.6,88.72,15631.0,86.1963,86.3519,86.138,86.2546,15631.0
2024-11-08 12:50:00,88.72,88.92,88.72,88.87,27872.0,86.2546,86.4491,86.2546,86.4005,27872.0
2024-11-08 13:00:00,88.85,89.18,88.84,89.16,6822.0,86.381,86.7019,86.3713,86.6824,6822.0
2024-11-08 13:10:00,89.14,89.18,88.81,88.83,14216.0,86.663,86.7019,86.3421,86.3616,14216.0
2024-11-08 13:20:00,88.82,88.97,88.81,88.96,10076.0,86.3519,86.4977,86.3421,86.488,10076.0
2024-11-08 13:30:00,88.94,89.11,88.89,89.09,11434.0,86.4685,86.6338,86.4199,86.6144,11434.0
2024-11-08 13:40:00,89.09,89.09,88.9,88.9,21716.0,86.6144,86.6144,86.4296,86.4296,21716.0
2024-11-08 13:50:00,88.9,88.92,88.58,88.71,47282.0,86.4296,86.4491,86.1185,86.2449,47282.0
2024-11-08 14:00:00,88.7,89.05,88.57,88.8,66962.0,86.2352,86.5755,86.1088,86.3324,66962.0
2024-11-08 14:10:00,88.8,88.86,88.65,88.73,21264.0,86.3324,86.3908,86.1866,86.2644,21264.0
2024-11-08 14:20:00,88.73,88.89,88.6,88.82,22405.0,86.2644,86.4199,86.138,86.3519,22405.0
2024-11-08 14:30:00,88.81,88.82,88.6,88.62,24134.0,86.3421,86.3519,86.138,86.1574,24134.0
2024-11-08 14:40:00,88.6,88.63,88.38,88.38,28489.0,86.138,86.1671,85.9241,85.9241,28489.0
2024-11-08 14:50:00,88.41,88.58,88.23,88.48,28197.0,85.9533,86.1185,85.7783,86.0213,28197.0
2024-11-08 15:00:00,88.48,88.48,88.22,88.39,27903.0,86.0213,86.0213,85.7685,85.9338,27903.0
2024-11-08 15:10:00,88.39,88.39,88.16,88.3,28634.0,85.9338,85.9338,85.7102,85.8463,28634.0
2024-11-08 15:20:00,88.3,88.39,88.25,88.35,17294.0,85.8463,85.9338,85.7977,85.8949,17294.0
2024-11-08 15:30:00,88.36,88.51,88.31,88.47,28425.0,85.9046,86.0505,85.856,86.0116,28425.0
2024-11-08 15:40:00,88.44,88.79,88.4,88.75,44920.0,85.9824,86.3227,85.9435,86.2838,44920.0
2024-11-08 15:50:00,88.74,89.23,88.58,89.11,250955.0,86.2741,86.7505,86.1185,86.6338,250955.0
2024-11-11 09:30:00,88.76,88.92,88.0,88.15,70205.0,86.2935,86.4491,85.5547,85.7005,70205.0
2024-11-11 09:40:00,88.11,88.11,87.58,87.8,30239.0,85.6616,85.6616,85.1463,85.3602,30239.0
2024-11-11 09:50:00,87.84,87.89,87.11,87.28,39026.0,85.3991,85.4477,84.6894,84.8547,39026.0
2024-11-11 10:00:00,87.33,87.59,87.23,87.56,33151.0,84.9033,85.156,84.806,85.1269,33151.0
2024-11-11 10:10:00,87.6,87.81,87.47,87.72,44933.0,85.1658,85.3699,85.0394,85.2824,44933.0
2024-11-11 10:20:00,87.73,87.92,87.73,87.81,19338.0,85.2922,85.4769,85.2922,85.3699,19338.0
2024-11-11 10:30:00,87.85,88.06,87.85,88.06,20246.0,85.4088,85.613,85.4088,85.613,20246.0
2024-11-11 10:40:00,88.07,88.14,87.66,87.78,17897.0,85.6227,85.6908,85.2241,85.3408,17897.0
2024-11-11 10:50:00,87.79,87.83,87.62,87.8,16174.0,85.3505,85.3894,85.1852,85.3602,16174.0
2024-11-11 11:00:00,87.8,87.87,87.62,87.73,15103.0,85.3602,85.4283,85.1852,85.2922,15103.0
2024-11-11 11:10:00,87.75,87.77,87.54,87.64,15346.0,85.3116,85.331,85.1074,85.2047,15346.0
2024-11-11 11:20:00,87.63,87.66,87.31,87.31,18928.0,85.1949,85.2241,84.8838,84.8838,18928.0
2024-11-11 11:30:00,87.29,87.5,87.27,87.48,23911.0,84.8644,85.0685,84.8449,85.0491,23911.0
2024-11-11 11:40:00,87.48,87.7,87.36,87.62,30566.0,85.0491,85.263,84.9324,85.1852,30566.0
2024-11-11 11:50:00,87.62,87.73,87.45,87.57,38734.0,85.1852,85.2922,85.0199,85.1366,38734.0
2024-11-11 12:00:00,87.53,87.57,87.33,87.36,14233.0,85.0977,85.1366,84.9033,84.9324,14233.0
2024-11-11 12:10:00,87.34,87.41,87.18,87.22,15804.0,84.913,84.981,84.7574,84.7963,15804.0
2024-11-11 12:20:00,87.22,87.33,87.11,87.2,23237.0,84.7963,84.9033,84.6894,84.7769,23237.0
2024-11-11 12:30:00,87.21,87.36,87.21,87.25,14646.0,84.7866,84.9324,84.7866,84.8255,14646.0
2024-11-11 12:40:00,87.26,87.31,87.16,87.18,21672.0,84.8352,84.8838,84.738,84.7574,21672.0
2024-11-11 12:50:00,87.14,87.21,87.07,87.12,19643.0,84.7185,84.7866,84.6505,84.6991,19643.0
2024-11-11 13:00:00,87.1,87.24,86.96,87.05,23097.0,84.6797,84.8158,84.5436,84.6311,23097.0
2024-11-11 13:10:00,87.04,87.04,86.85,87.0,11553.0,84.6213,84.6213,84.4366,84.5824,11553.0
2024-11-11 13:20:00,87.01,87.25,86.95,87.17,41304.0,84.5922,84.8255,84.5338,84.7477,41304.0
2024-11-11 13:30:00,87.15,87.31,87.06,87.06,14739.0,84.7283,84.8838,84.6408,84.6408,14739.0
2024-11-11 13:40:00,87.06,87.07,86.87,86.96,22333.0,84.6408,84.6505,84.4561,84.5436,22333.0
2024-11-11 13:50:00,86.93,87.06,86.93,86.95,30972.0,84.5144,84.6408,84.5144,84.5338,30972.0
2024-11-11 14:00:00,86.96,87.07,86.88,87.06,18842.0,84.5436,84.6505,84.4658,84.6408,18842.0
2024-11-11 14:10:00,87.09,87.32,87.09,87.32,13498.0,84.6699,84.8935,84.6699,84.8935,13498.0
2024-11-11 14:20:00,87.33,87.33,87.02,87.05,18732.0,84.9033,84.9033,84.6019,84.6311,18732.0
2024-11-11 14:30:00,87.01,87.07,86.94,87.06,22881.0,84.5922,84.6505,84.5241,84.6408,22881.0
2024-11-11 14:40:00,87.05,87.31,86.97,87.3,18329.0,84.6311,84.8838,84.5533,84.8741,18329.0
2024-11-11 14:50:00,87.31,87.35,87.21,87.23,28703.0,84.8838,84.9227,84.7866,84.806,28703.0
2024-11-11 15:00:00,87.23,87.46,87.16,87.43,27276.0,84.806,85.0297,84.738,85.0005,27276.0
2024-11-11 15:10:00,87.44,87.66,87.37,87.64,34789.0,85.0102,85.2241,84.9422,85.2047,34789.0
2024-11-11 15:20:00,87.66,87.86,87.66,87.73,39651.0,85.2241,85.4185,85.2241,85.2922,39651.0
2024-11-11 15:30:00,87.67,87.73,87.51,87.72,32388.0,85.2338,85.2922,85.0783,85.2824,32388.0
2024-11-11 15:40:00,87.73,87.75,87.43,87.58,40087.0,85.2922,85.3116,85.0005,85.1463,40087.0
2024-11-11 15:50:00,87.61,88.06,87.61,87.92,198646.0,85.1755,85.613,85.1755,85.4769,198646.0
2024-11-12 09:30:00,86.95,88.1,86.5,88.09,68099.0,84.5338,85.6519,84.0963,85.6422,68099.0
2024-11-12 09:40:00,87.99,88.08,87.51,87.6,27289.0,85.5449,85.6324,85.0783,85.1658,27289.0
2024-11-12 09:50:00,87.54,87.85,87.32,87.76,30041.0,85.1074,85.4088,84.8935,85.3213,30041.0
2024-11-12 10:00:00,87.75,87.75,87.36,87.67,37767.0,85.3116,85.3116,84.9324,85.2338,37767.0
2024-11-12 10:10:00,87.67,87.79,87.47,87.52,48890.0,85.2338,85.3505,85.0394,85.088,48890.0
2024-11-12 10:20:00,87.52,87.73,87.29,87.67,43109.0,85.088,85.2922,84.8644,85.2338,43109.0
2024-11-12 10:30:00,87.69,87.69,87.19,87.2,35424.0,85.2533,85.2533,84.7672,84.7769,35424.0
2024-11-12 10:40:00,87.26,87.37,87.08,87.12,19682.0,84.8352,84.9422,84.6602,84.6991,19682.0
2024-11-12 10:50:00,87.14,87.23,87.04,87.09,19826.0,84.7185,84.806,84.6213,84.6699,19826.0
2024-11-12 11:00:00,87.09,87.19,87.0,87.07,27257.0,84.6699,84.7672,84.5824,84.6505,27257.0
2024-11-12 11:10:00,87.05,87.05,86.76,86.99,21867.0,84.6311,84.6311,84.3491,84.5727,21867.0
2024-11-12 11:20:00,87.02,87.05,86.77,86.9,39295.0,84.6019,84.6311,84.3588,84.4852,39295.0
2024-11-12 11:30:00,86.92,86.97,86.65,86.65,14843.0,84.5047,84.5533,84.2422,84.2422,14843.0
2024-11-12 11:40:00,86.69,86.73,86.44,86.52,14217.0,84.2811,84.3199,84.038,84.1158,14217.0
2024-11-12 11:50:00,86.52,86.62,86.25,86.25,16235.0,84.1158,84.213,83.8533,83.8533,16235.0
2024-11-12 12:00:00,86.25,86.53,86.25,86.35,13559.0,83.8533,84.1255,83.8533,83.9505,13559.0
2024-11-12 12:10:00,86.34,86.41,86.29,86.33,17551.0,83.9408,84.0088,83.8922,83.9311,17551.0
2024-11-12 12:20:00,86.27,86.34,86.2,86.33,20379.0,83.8727,83.9408,83.8047,83.9311,20379.0
2024-11-12 12:30:00,86.33,86.49,86.22,86.34,76620.0,83.9311,84.0866,83.8241,83.9408,76620.0
2024-11-12 12:40:00,86.34,86.4,86.12,86.14,49687.0,83.9408,83.9991,83.7269,83.7463,49687.0
2024-11-12 12:50:00,86.1,86.22,85.99,86.04,58880.0,83.7074,83.8241,83.6005,83.6491,58880.0
2024-11-12 13:00:00,86.04,86.11,86.01,86.06,38565.0,83.6491,83.7172,83.62,83.6686,38565.0
2024-11-12 13:10:00,86.06,86.18,86.04,86.18,30909.0,83.6686,83.7852,83.6491,83.7852,30909.0
2024-11-12 13:20:00,86.19,86.33,86.07,86.26,29749.0,83.7949,83.9311,83.6783,83.863,29749.0
2024-11-12 13:30:00,86.3,86.4,86.06,86.11,31684.0,83.9019,83.9991,83.6686,83.7172,31684.0
2024-11-12 13:40:00,86.11,86.17,85.99,86.08,26143.0,83.7172,83.7755,83.6005,83.688,26143.0
2024-11-12 13:50:00,86.08,86.2,86.07,86.13,17922.0,83.688,83.8047,83.6783,83.7366,17922.0
2024-11-12 14:00:00,86.12,86.35,86.11,86.28,21002.0,83.7269,83.9505,83.7172,83.8824,21002.0
2024-11-12 14:10:00,86.27,86.53,86.23,86.52,37372.0,83.8727,84.1255,83.8338,84.1158,37372.0
2024-11-12 14:20:00,86.53,86.58,86.41,86.41,32606.0,84.1255,84.1741,84.0088,84.0088,32606.0
2024-11-12 14:30:00,86.42,86.66,86.34,86.59,23024.0,84.0186,84.2519,83.9408,84.1838,23024.0
2024-11-12 14:40:00,86.58,86.71,86.54,86.68,21011.0,84.1741,84.3005,84.1352,84.2713,21011.0
2024-11-12 14:50:00,86.73,86.82,86.64,86.77,19179.0,84.3199,84.4074,84.2324,84.3588,19179.0
2024-11-12 15:00:00,86.77,86.97,86.77,86.78,28850.0,84.3588,84.5533,84.3588,84.3686,28850.0
2024-11-12 15:10:00,86.8,87.03,86.79,87.01,40473.0,84.388,84.6116,84.3783,84.5922,40473.0
2024-11-12 15:20:00,87.02,87.14,86.9,86.99,89977.0,84.6019,84.7185,84.4852,84.5727,89977.0
2024-11-12 15:30:00,86.95,87.28,86.8,87.0,75816.0,84.5338,84.8547,84.388,84.5824,75816.0
2024-11-12 15:40:00,86.98,87.13,86.93,87.08,65681.0,84.563,84.7088,84.5144,84.6602,65681.0
2024-11-12 15:50:00,87.01,87.16,86.82,87.08,247664.0,84.5922,84.738,84.4074,84.6602,247664.0
2024-11-13 09:30:00,84.74,86.52,83.18,83.49,489554.0,82.3852,84.1158,80.8686,81.17,489554.0
2024-11-13 09:40:00,83.53,84.14,82.13,83.95,296686.0,81.2089,81.8019,79.8478,81.6172,296686.0
2024-11-13 09:50:00,83.91,84.17,83.43,83.86,79408.0,81.5783,81.8311,81.1116,81.5297,79408.0
2024-11-13 10:00:00,83.87,83.95,83.25,83.87,102102.0,81.5394,81.6172,80.9366,81.5394,102102.0
2024-11-13 10:10:00,83.89,84.1,83.34,83.77,68636.0,81.5589,81.763,81.0241,81.4422,68636.0
2024-11-13 10:20:00,83.77,84.03,83.72,83.73,61211.0,81.4422,81.695,81.3936,81.4033,61211.0
2024-11-13 10:30:00,83.75,83.94,83.26,83.32,73171.0,81.4228,81.6075,80.9464,81.0047,73171.0
2024-11-13 10:40:00,83.35,83.81,83.25,83.48,47076.0,81.0339,81.4811,80.9366,81.1603,47076.0
2024-11-13 10:50:00,83.48,83.9,83.48,83.61,32550.0,81.1603,81.5686,81.1603,81.2866,32550.0
2024-11-13 11:00:00,83.66,83.75,82.91,83.33,115919.0,81.3353,81.4228,80.6061,81.0144,115919.0
2024-11-13 11:10:00,83.33,83.35,82.71,82.92,40737.0,81.0144,81.0339,80.4117,80.6158,40737.0
2024-11-13 11:20:00,82.91,83.54,82.67,83.39,53305.0,80.6061,81.2186,80.3728,81.0728,53305.0
2024-11-13 11:30:00,83.4,83.73,83.26,83.43,28884.0,81.0825,81.4033,80.9464,81.1116,28884.0
2024-11-13 11:40:00,83.45,83.7,83.2,83.66,26252.0,81.1311,81.3741,80.888,81.3353,26252.0
2024-11-13 11:50:00,83.66,83.66,83.32,83.49,28405.0,81.3353,81.3353,81.0047,81.17,28405.0
2024-11-13 12:00:00,83.52,83.64,83.36,83.6,38416.0,81.1991,81.3158,81.0436,81.2769,38416.0
2024-11-13 12:10:00,83.69,83.8,83.45,83.47,22225.0,81.3644,81.4714,81.1311,81.1505,22225.0
2024-11-13 12:20:00,83.55,83.57,83.26,83.33,16620.0,81.2283,81.2478,80.9464,81.0144,16620.0
2024-11-13 12:30:00,83.35,83.4,83.09,83.26,20670.0,81.0339,81.0825,80.7811,80.9464,20670.0
2024-11-13 12:40:00,83.29,83.34,83.0,83.09,13717.0,80.9755,81.0241,80.6936,80.7811,13717.0
2024-11-13 12:50:00,83.06,83.48,83.06,83.45,19532.0,80.7519,81.1603,80.7519,81.1311,19532.0
2024-11-13 13:00:00,83.44,83.58,83.33,83.52,28236.0,81.1214,81.2575,81.0144,81.1991,28236.0
2024-11-13 13:10:00,83.53,83.76,83.51,83.67,21625.0,81.2089,81.4325,81.1894,81.345,21625.0
2024-11-13 13:20:00,83.69,83.72,83.51,83.6,19660.0,81.3644,81.3936,81.1894,81.2769,19660.0
2024-11-13 13:30:00,83.59,83.92,83.54,83.71,30562.0,81.2672,81.588,81.2186,81.3839,30562.0
2024-11-13 13:40:00,83.65,83.82,83.56,83.63,51251.0,81.3255,81.4908,81.238,81.3061,51251.0
2024-11-13 13:50:00,83.66,83.72,83.46,83.49,20005.0,81.3353,81.3936,81.1408,81.17,20005.0
2024-11-13 14:00:00,83.5,83.69,83.5,83.59,31057.0,81.1797,81.3644,81.1797,81.2672,31057.0
2024-11-13 14:10:00,83.57,83.88,83.56,83.65,46697.0,81.2478,81.5491,81.238,81.3255,46697.0
2024-11-13 14:20:00,83.66,83.85,83.63,83.8,24442.0,81.3353,81.52,81.3061,81.4714,24442.0
2024-11-13 14:30:00,83.79,83.84,83.61,83.69,22976.0,81.4616,81.5103,81.2866,81.3644,22976.0
2024-11-13 14:40:00,83.66,83.8,83.54,83.54,50840.0,81.3353,81.4714,81.2186,81.2186,50840.0
2024-11-13 14:50:00,83.58,83.77,83.55,83.61,44436.0,81.2575,81.4422,81.2283,81.2866,44436.0
2024-11-13 15:00:00,83.58,83.66,83.35,83.4,40247.0,81.2575,81.3353,81.0339,81.0825,40247.0
2024-11-13 15:10:00,83.38,83.46,83.16,83.34,62153.0,81.063,81.1408,80.8491,81.0241,62153.0
2024-11-13 15:20:00,83.35,83.43,83.18,83.24,32884.0,81.0339,81.1116,80.8686,80.9269,32884.0
2024-11-13 15:30:00,83.19,83.29,82.91,82.97,164113.0,80.8783,80.9755,80.6061,80.6644,164113.0
2024-11-13 15:40:00,82.98,83.19,82.81,82.84,174320.0,80.6741,80.8783,80.5089,80.538,174320.0
2024-11-13 15:50:00,82.82,83.26,82.82,83.1,506901.0,80.5186,80.9464,80.5186,80.7908,506901.0
2024-11-14 09:30:00,82.98,84.42,82.78,83.07,129282.0,80.6741,82.0741,80.4797,80.7616,129282.0
2024-11-14 09:40:00,83.09,83.38,82.8,83.05,38893.0,80.7811,81.063,80.4991,80.7422,38893.0
2024-11-14 09:50:00,83.02,83.29,82.56,82.75,42900.0,80.713,80.9755,80.2658,80.4505,42900.0
2024-11-14 10:00:00,82.79,83.16,82.7,82.76,61141.0,80.4894,80.8491,80.4019,80.4603,61141.0
2024-11-14 10:10:00,82.73,83.55,82.7,83.36,58358.0,80.4311,81.2283,80.4019,81.0436,58358.0
2024-11-14 10:20:00,83.39,83.47,82.98,83.06,49760.0,81.0728,81.1505,80.6741,80.7519,49760.0
2024-11-14 10:30:00,83.03,83.38,83.03,83.37,51969.0,80.7228,81.063,80.7228,81.0533,51969.0
2024-11-14 10:40:00,83.36,83.45,83.13,83.16,24949.0,81.0436,81.1311,80.82,80.8491,24949.0
2024-11-14 10:50:00,83.17,83.45,83.01,83.35,40750.0,80.8589,81.1311,80.7033,81.0339,40750.0
2024-11-14 11:00:00,83.39,83.53,83.29,83.47,30305.0,81.0728,81.2089,80.9755,81.1505,30305.0
2024-11-14 11:10:00,83.5,83.73,83.31,83.37,37298.0,81.1797,81.4033,80.995,81.0533,37298.0
2024-11-14 11:20:00,83.39,83.59,83.29,83.34,28080.0,81.0728,81.2672,80.9755,81.0241,28080.0
2024-11-14 11:30:00,83.32,83.35,83.05,83.22,32700.0,81.0047,81.0339,80.7422,80.9075,32700.0
2024-11-14 11:40:00,83.26,83.32,83.0,83.04,20896.0,80.9464,81.0047,80.6936,80.7325,20896.0
2024-11-14 11:50:00,83.04,83.07,82.86,82.88,47184.0,80.7325,80.7616,80.5575,80.5769,47184.0
2024-11-14 12:00:00,82.88,83.0,82.75,82.98,53654.0,80.5769,80.6936,80.4505,80.6741,53654.0
2024-11-14 12:10:00,83.01,83.24,83.0,83.13,19294.0,80.7033,80.9269,80.6936,80.82,19294.0
2024-11-14 12:20:00,83.14,83.18,82.98,83.18,14438.0,80.8297,80.8686,80.6741,80.8686,14438.0
2024-11-14 12:30:00,83.16,83.29,82.93,83.29,15245.0,80.8491,80.9755,80.6255,80.9755,15245.0
2024-11-14 12:40:00,83.23,83.27,83.04,83.19,12760.0,80.9172,80.9561,80.7325,80.8783,12760.0
2024-11-14 12:50:00,83.22,83.57,83.21,83.52,10761.0,80.9075,81.2478,80.8978,81.1991,10761.0
2024-11-14 13:00:00,83.49,83.55,83.41,83.5,15288.0,81.17,81.2283,81.0922,81.1797,15288.0
2024-11-14 13:10:00,83.53,83.73,83.45,83.73,16128.0,81.2089,81.4033,81.1311,81.4033,16128.0
2024-11-14 13:20:00,83.72,83.89,83.65,83.77,21351.0,81.3936,81.5589,81.3255,81.4422,21351.0
2024-11-14 13:30:00,83.75,83.76,83.59,83.59,18037.0,81.4228,81.4325,81.2672,81.2672,18037.0
2024-11-14 13:40:00,83.58,83.75,83.5,83.5,16437.0,81.2575,81.4228,81.1797,81.1797,16437.0
2024-11-14 13:50:00,83.52,83.52,83.19,83.22,36377.0,81.1991,81.1991,80.8783,80.9075,36377.0
2024-11-14 14:00:00,83.22,83.5,83.14,83.5,51768.0,80.9075,81.1797,80.8297,81.1797,51768.0
2024-11-14 14:10:00,83.5,83.54,83.32,83.38,25619.0,81.1797,81.2186,81.0047,81.063,25619.0
2024-11-14 14:20:00,83.39,83.59,83.38,83.59,27629.0,81.0728,81.2672,81.063,81.2672,27629.0
2024-11-14 14:30:00,83.64,83.82,83.57,83.8,29298.0,81.3158,81.4908,81.2478,81.4714,29298.0
2024-11-14 14:40:00,83.8,83.91,83.71,83.8,18172.0,81.4714,81.5783,81.3839,81.4714,18172.0
2024-11-14 14:50:00,83.83,84.29,83.83,84.08,44498.0,81.5005,81.9477,81.5005,81.7436,44498.0
2024-11-14 15:00:00,84.08,84.09,83.56,83.63,33630.0,81.7436,81.7533,81.238,81.3061,33630.0
2024-11-14 15:10:00,83.62,83.84,83.45,83.81,19604.0,81.2964,81.5103,81.1311,81.4811,19604.0
2024-11-14 15:20:00,83.78,83.84,83.63,83.78,31684.0,81.4519,81.5103,81.3061,81.4519,31684.0
2024-11-14 15:30:00,83.78,83.79,83.5,83.67,47494.0,81.4519,81.4616,81.1797,81.345,47494.0
2024-11-14 15:40:00,83.66,83.88,83.61,83.82,45974.0,81.3353,81.5491,81.2866,81.4908,45974.0
2024-11-14 15:50:00,83.82,84.14,83.63,84.02,297574.0,81.4908,81.8019,81.3061,81.6852,297574.0
2024-11-15 09:30:00,83.15,83.91,83.15,83.91,92500.0,80.8394,81.5783,80.8394,81.5783,92500.0
2024-11-15 09:40:00,83.83,84.6,83.83,84.55,61673.0,81.5005,82.2491,81.5005,82.2005,61673.0
2024-11-15 09:50:00,84.54,84.76,84.06,84.15,52706.0,82.1908,82.4047,81.7241,81.8116,52706.0
2024-11-15 10:00:00,84.16,84.47,84.07,84.23,50100.0,81.8214,82.1227,81.7339,81.8894,50100.0
2024-11-15 10:10:00,84.26,84.34,83.96,84.1,38294.0,81.9186,81.9964,81.6269,81.763,38294.0
2024-11-15 10:20:00,84.09,84.16,83.96,84.06,33439.0,81.7533,81.8214,81.6269,81.7241,33439.0
2024-11-15 10:30:00,84.09,84.12,83.68,83.7,28005.0,81.7533,81.7825,81.3547,81.3741,28005.0
2024-11-15 10:40:00,83.71,83.78,83.54,83.67,28937.0,81.3839,81.4519,81.2186,81.345,28937.0
2024-11-15 10:50:00,83.66,84.02,83.6,84.01,35489.0,81.3353,81.6852,81.2769,81.6755,35489.0
2024-11-15 11:00:00,84.02,84.12,83.92,84.05,70546.0,81.6852,81.7825,81.588,81.7144,70546.0
2024-11-15 11:10:00,84.05,84.57,84.05,84.54,25079.0,81.7144,82.22,81.7144,82.1908,25079.0
2024-11-15 11:20:00,84.55,84.92,84.43,84.9,29171.0,82.2005,82.5602,82.0839,82.5408,29171.0
2024-11-15 11:30:00,84.91,84.92,84.56,84.59,29284.0,82.5505,82.5602,82.2102,82.2394,29284.0
2024-11-15 11:40:00,84.61,84.85,84.49,84.75,22795.0,82.2589,82.4922,82.1422,82.395,22795.0
2024-11-15 11:50:00,84.76,84.77,84.56,84.72,27422.0,82.4047,82.4144,82.2102,82.3658,27422.0
2024-11-15 12:00:00,84.73,84.8,84.28,84.47,25625.0,82.3755,82.4436,81.938,82.1227,25625.0
2024-11-15 12:10:00,84.47,84.52,84.26,84.49,16020.0,82.1227,82.1714,81.9186,82.1422,16020.0
2024-11-15 12:20:00,84.54,84.65,84.44,84.61,15471.0,82.1908,82.2977,82.0936,82.2589,15471.0
2024-11-15 12:30:00,84.63,84.9,84.59,84.79,20960.0,82.2783,82.5408,82.2394,82.4339,20960.0
2024-11-15 12:40:00,84.8,84.95,84.72,84.76,19821.0,82.4436,82.5894,82.3658,82.4047,19821.0
2024-11-15 12:50:00,84.76,84.87,84.7,84.84,22015.0,82.4047,82.5116,82.3464,82.4825,22015.0
2024-11-15 13:00:00,84.82,84.87,84.64,84.86,30758.0,82.463,82.5116,82.288,82.5019,30758.0
2024-11-15 13:10:00,84.86,84.92,84.75,84.86,18433.0,82.5019,82.5602,82.395,82.5019,18433.0
2024-11-15 13:20:00,84.89,84.92,84.68,84.76,28611.0,82.5311,82.5602,82.3269,82.4047,28611.0
2024-11-15 13:30:00,84.76,85.08,84.75,85.08,26277.0,82.4047,82.7158,82.395,82.7158,26277.0
2024-11-15 13:40:00,85.08,85.08,84.69,84.74,32340.0,82.7158,82.7158,82.3366,82.3852,32340.0
2024-11-15 13:50:00,84.76,84.83,84.57,84.6,60590.0,82.4047,82.4727,82.22,82.2491,60590.0
2024-11-15 14:00:00,84.58,84.6,84.31,84.31,22041.0,82.2297,82.2491,81.9672,81.9672,22041.0
2024-11-15 14:10:00,84.33,84.57,84.26,84.47,30603.0,81.9866,82.22,81.9186,82.1227,30603.0
2024-11-15 14:20:00,84.42,84.51,84.34,84.48,22640.0,82.0741,82.1616,81.9964,82.1325,22640.0
2024-11-15 14:30:00,84.46,84.56,84.34,84.56,20117.0,82.113,82.2102,81.9964,82.2102,20117.0
2024-11-15 14:40:00,84.62,84.79,84.5,84.5,31731.0,82.2686,82.4339,82.1519,82.1519,31731.0
2024-11-15 14:50:00,84.47,84.52,84.36,84.4,18021.0,82.1227,82.1714,82.0158,82.0547,18021.0
2024-11-15 15:00:00,84.37,84.54,84.24,84.31,30968.0,82.0255,82.1908,81.8991,81.9672,30968.0
2024-11-15 15:10:00,84.3,84.61,84.29,84.5,38853.0,81.9575,82.2589,81.9477,82.1519,38853.0
2024-11-15 15:20:00,84.52,84.55,83.94,83.97,37576.0,82.1714,82.2005,81.6075,81.6366,37576.0
2024-11-15 15:30:00,84.0,84.03,83.7,83.94,44454.0,81.6658,81.695,81.3741,81.6075,44454.0
2024-11-15 15:40:00,83.97,84.11,83.88,84.06,52011.0,81.6366,81.7727,81.5491,81.7241,52011.0
2024-11-15 15:50:00,84.08,84.21,83.6,83.71,278056.0,81.7436,81.87,81.2769,81.3839,278056.0
2024-11-18 09:30:00,84.04,85.43,83.87,85.43,49927.0,81.7047,83.0561,81.5394,83.0561,49927.0
2024-11-18 09:40:00,85.28,85.31,84.7,84.7,37734.0,82.9102,82.9394,82.3464,82.3464,37734.0
2024-11-18 09:50:00,84.7,84.7,84.05,84.22,23596.0,82.3464,82.3464,81.7144,81.8797,23596.0
2024-11-18 10:00:00,84.12,84.25,83.75,83.82,16403.0,81.7825,81.9089,81.4228,81.4908,16403.0
2024-11-18 10:10:00,83.77,83.83,83.49,83.79,24379.0,81.4422,81.5005,81.17,81.4616,24379.0
2024-11-18 10:20:00,83.81,84.2,83.81,84.14,13972.0,81.4811,81.8602,81.4811,81.8019,13972.0
2024-11-18 10:30:00,84.18,84.53,84.18,84.3,18025.0,81.8408,82.1811,81.8408,81.9575,18025.0
2024-11-18 10:40:00,84.27,84.47,84.18,84.22,17104.0,81.9283,82.1227,81.8408,81.8797,17104.0
2024-11-18 10:50:00,84.15,84.49,84.03,84.32,13947.0,81.8116,82.1422,81.695,81.9769,13947.0
2024-11-18 11:00:00,84.33,84.54,84.25,84.42,27097.0,81.9866,82.1908,81.9089,82.0741,27097.0
2024-11-18 11:10:00,84.45,84.48,84.2,84.37,23797.0,82.1033,82.1325,81.8602,82.0255,23797.0
2024-11-18 11:20:00,84.4,84.67,84.29,84.6,27530.0,82.0547,82.3172,81.9477,82.2491,27530.0
2024-11-18 11:30:00,84.61,84.78,84.56,84.71,52684.0,82.2589,82.4241,82.2102,82.3561,52684.0
2024-11-18 11:40:00,84.71,84.73,84.52,84.62,29627.0,82.3561,82.3755,82.1714,82.2686,29627.0
2024-11-18 11:50:00,84.64,84.67,84.23,84.24,24770.0,82.288,82.3172,81.8894,81.8991,24770.0
2024-11-18 12:00:00,84.26,84.31,84.13,84.13,19324.0,81.9186,81.9672,81.7922,81.7922,19324.0
2024-11-18 12:10:00,84.11,84.15,83.93,84.11,19132.0,81.7727,81.8116,81.5977,81.7727,19132.0
2024-11-18 12:20:00,84.11,84.19,84.08,84.11,13180.0,81.7727,81.8505,81.7436,81.7727,13180.0
2024-11-18 12:30:00,84.11,84.46,84.07,84.42,28437.0,81.7727,82.113,81.7339,82.0741,28437.0
2024-11-18 12:40:00,84.43,84.57,84.33,84.34,14351.0,82.0839,82.22,81.9866,81.9964,14351.0
2024-11-18 12:50:00,84.35,84.39,84.19,84.33,16202.0,82.0061,82.045,81.8505,81.9866,16202.0
2024-11-18 13:00:00,84.28,84.34,83.95,84.0,29801.0,81.938,81.9964,81.6172,81.6658,29801.0
2024-11-18 13:10:00,83.98,84.02,83.83,83.89,17868.0,81.6464,81.6852,81.5005,81.5589,17868.0
2024-11-18 13:20:00,83.87,83.89,83.69,83.7,22870.0,81.5394,81.5589,81.3644,81.3741,22870.0
2024-11-18 13:30:00,83.7,83.87,83.66,83.69,25244.0,81.3741,81.5394,81.3353,81.3644,25244.0
2024-11-18 13:40:00,83.7,83.85,83.48,83.6,35521.0,81.3741,81.52,81.1603,81.2769,35521.0
2024-11-18 13:50:00,83.63,83.81,83.62,83.69,10939.0,81.3061,81.4811,81.2964,81.3644,10939.0
2024-11-18 14:00:00,83.72,83.82,83.59,83.81,11419.0,81.3936,81.4908,81.2672,81.4811,11419.0
2024-11-18 14:10:00,83.8,83.82,83.55,83.59,12394.0,81.4714,81.4908,81.2283,81.2672,12394.0
2024-11-18 14:20:00,83.59,83.59,83.41,83.48,14744.0,81.2672,81.2672,81.0922,81.1603,14744.0
2024-11-18 14:30:00,83.47,83.54,83.4,83.49,17249.0,81.1505,81.2186,81.0825,81.17,17249.0
2024-11-18 14:40:00,83.51,83.52,83.38,83.42,15641.0,81.1894,81.1991,81.063,81.1019,15641.0
2024-11-18 14:50:00,83.44,83.94,83.43,83.78,46307.0,81.1214,81.6075,81.1116,81.4519,46307.0
2024-11-18 15:00:00,83.77,83.8,83.71,83.77,16174.0,81.4422,81.4714,81.3839,81.4422,16174.0
2024-11-18 15:10:00,83.75,83.92,83.75,83.88,16172.0,81.4228,81.588,81.4228,81.5491,16172.0
2024-11-18 15:20:00,83.9,84.05,83.89,84.01,17617.0,81.5686,81.7144,81.5589,81.6755,17617.0
2024-11-18 15:30:00,83.98,84.15,83.95,84.09,17512.0,81.6464,81.8116,81.6172,81.7533,17512.0
2024-11-18 15:40:00,84.08,84.12,83.97,84.0,55688.0,81.7436,81.7825,81.6366,81.6658,55688.0
2024-11-18 15:50:00,83.99,84.02,83.74,84.01,357745.0,81.6561,81.6852,81.413,81.6755,357745.0
2024-11-19 09:30:00,83.07,83.56,83.05,83.5,33621.0,80.7616,81.238,80.7422,81.1797,33621.0
2024-11-19 09:40:00,83.6,83.63,83.19,83.28,14091.0,81.2769,81.3061,80.8783,80.9658,14091.0
2024-11-19 09:50:00,83.22,83.69,83.14,83.68,23338.0,80.9075,81.3644,80.8297,81.3547,23338.0
2024-11-19 10:00:00,83.63,83.68,83.32,83.6,24639.0,81.3061,81.3547,81.0047,81.2769,24639.0
2024-11-19 10:10:00,83.63,83.66,83.31,83.42,49731.0,81.3061,81.3353,80.995,81.1019,49731.0
2024-11-19 10:20:00,83.44,83.62,83.39,83.61,21290.0,81.1214,81.2964,81.0728,81.2866,21290.0
2024-11-19 10:30:00,83.57,83.73,83.45,83.7,10244.0,81.2478,81.4033,81.1311,81.3741,10244.0
2024-11-19 10:40:00,83.68,83.77,83.57,83.66,19090.0,81.3547,81.4422,81.2478,81.3353,19090.0
2024-11-19 10:50:00,83.66,83.74,83.5,83.51,26205.0,81.3353,81.413,81.1797,81.1894,26205.0
2024-11-19 11:00:00,83.51,83.55,83.28,83.28,24607.0,81.1894,81.2283,80.9658,80.9658,24607.0
2024-11-19 11:10:00,83.28,83.48,83.28,83.33,17672.0,80.9658,81.1603,80.9658,81.0144,17672.0
2024-11-19 11:20:00,83.31,83.39,83.14,83.39,15618.0,80.995,81.0728,80.8297,81.0728,15618.0
2024-11-19 11:30:00,83.39,83.44,83.21,83.38,58306.0,81.0728,81.1214,80.8978,81.063,58306.0
2024-11-19 11:40:00,83.4,83.49,83.36,83.44,15203.0,81.0825,81.17,81.0436,81.1214,15203.0
2024-11-19 11:50:00,83.43,83.57,83.35,83.54,27106.0,81.1116,81.2478,81.0339,81.2186,27106.0
2024-11-19 12:00:00,83.56,83.56,83.33,83.44,16223.0,81.238,81.238,81.0144,81.1214,16223.0
2024-11-19 12:10:00,83.46,83.46,83.33,83.38,26349.0,81.1408,81.1408,81.0144,81.063,26349.0
2024-11-19 12:20:00,83.42,83.47,83.31,83.38,18075.0,81.1019,81.1505,80.995,81.063,18075.0
2024-11-19 12:30:00,83.35,83.48,83.34,83.44,24806.0,81.0339,81.1603,81.0241,81.1214,24806.0
2024-11-19 12:40:00,83.47,83.49,83.28,83.28,42884.0,81.1505,81.17,80.9658,80.9658,42884.0
2024-11-19 12:50:00,83.27,83.51,83.25,83.41,20565.0,80.9561,81.1894,80.9366,81.0922,20565.0
2024-11-19 13:00:00,83.4,83.48,83.33,83.45,9050.0,81.0825,81.1603,81.0144,81.1311,9050.0
2024-11-19 13:10:00,83.43,83.53,83.39,83.46,13555.0,81.1116,81.2089,81.0728,81.1408,13555.0
2024-11-19 13:20:00,83.48,83.48,83.39,83.39,8587.0,81.1603,81.1603,81.0728,81.0728,8587.0
2024-11-19 13:30:00,83.36,83.55,83.36,83.55,27344.0,81.0436,81.2283,81.0436,81.2283,27344.0
2024-11-19 13:40:00,83.54,83.66,83.51,83.66,12248.0,81.2186,81.3353,81.1894,81.3353,12248.0
2024-11-19 13:50:00,83.65,83.78,83.64,83.73,6524.0,81.3255,81.4519,81.3158,81.4033,6524.0
2024-11-19 14:00:00,83.71,83.89,83.69,83.87,17145.0,81.3839,81.5589,81.3644,81.5394,17145.0
2024-11-19 14:10:00,83.86,83.88,83.73,83.77,15239.0,81.5297,81.5491,81.4033,81.4422,15239.0
2024-11-19 14:20:00,83.77,83.89,83.73,83.73,12763.0,81.4422,81.5589,81.4033,81.4033,12763.0
2024-11-19 14:30:00,83.71,83.84,83.69,83.77,27851.0,81.3839,81.5103,81.3644,81.4422,27851.0
2024-11-19 14:40:00,83.77,83.81,83.72,83.76,14422.0,81.4422,81.4811,81.3936,81.4325,14422.0
2024-11-19 14:50:00,83.77,83.83,83.65,83.68,18493.0,81.4422,81.5005,81.3255,81.3547,18493.0
2024-11-19 15:00:00,83.65,83.67,83.55,83.58,15818.0,81.3255,81.345,81.2283,81.2575,15818.0
2024-11-19 15:10:00,83.59,83.65,83.56,83.62,16599.0,81.2672,81.3255,81.238,81.2964,16599.0
2024-11-19 15:20:00,83.63,83.63,83.46,83.52,22304.0,81.3061,81.3061,81.1408,81.1991,22304.0
2024-11-19 15:30:00,83.52,83.54,83.39,83.51,42999.0,81.1991,81.2186,81.0728,81.1894,42999.0
2024-11-19 15:40:00,83.51,83.52,83.39,83.49,25572.0,81.1894,81.1991,81.0728,81.17,25572.0
2024-11-19 15:50:00,83.49,83.6,83.41,83.57,127793.0,81.17,81.2769,81.0922,81.2478,127793.0
2024-11-20 09:30:00,82.78,83.48,82.6,83.06,38264.0,80.4797,81.1603,80.3047,80.7519,38264.0
2024-11-20 09:40:00,83.13,83.47,83.09,83.45,11532.0,80.82,81.1505,80.7811,81.1311,11532.0
2024-11-20 09:50:00,83.46,83.58,83.19,83.19,25249.0,81.1408,81.2575,80.8783,80.8783,25249.0
2024-11-20 10:00:00,83.19,83.35,82.94,83.17,30564.0,80.8783,81.0339,80.6353,80.8589,30564.0
2024-11-20 10:10:00,83.17,83.27,83.0,83.05,36399.0,80.8589,80.9561,80.6936,80.7422,36399.0
2024-11-20 10:20:00,83.02,83.21,82.8,83.14,24075.0,80.713,80.8978,80.4991,80.8297,24075.0
2024-11-20 10:30:00,83.19,83.53,83.17,83.51,9757.0,80.8783,81.2089,80.8589,81.1894,9757.0
2024-11-20 10:40:00,83.58,83.58,83.29,83.34,7514.0,81.2575,81.2575,80.9755,81.0241,7514.0
2024-11-20 10:50:00,83.31,83.32,83.06,83.06,6639.0,80.995,81.0047,80.7519,80.7519,6639.0
2024-11-20 11:00:00,83.07,83.2,82.78,82.95,64397.0,80.7616,80.888,80.4797,80.645,64397.0
2024-11-20 11:10:00,82.94,83.0,82.81,82.94,52359.0,80.6353,80.6936,80.5089,80.6353,52359.0
2024-11-20 11:20:00,82.94,82.97,82.58,82.75,28704.0,80.6353,80.6644,80.2853,80.4505,28704.0
2024-11-20 11:30:00,82.73,82.86,82.64,82.86,25824.0,80.4311,80.5575,80.3436,80.5575,25824.0
2024-11-20 11:40:00,82.81,82.97,82.77,82.97,11001.0,80.5089,80.6644,80.47,80.6644,11001.0
2024-11-20 11:50:00,82.98,83.1,82.97,82.98,33920.0,80.6741,80.7908,80.6644,80.6741,33920.0
2024-11-20 12:00:00,82.99,83.01,82.69,82.69,25377.0,80.6839,80.7033,80.3922,80.3922,25377.0
2024-11-20 12:10:00,82.7,82.75,82.54,82.65,31266.0,80.4019,80.4505,80.2464,80.3533,31266.0
2024-11-20 12:20:00,82.65,82.66,82.46,82.54,19242.0,80.3533,80.363,80.1686,80.2464,19242.0
2024-11-20 12:30:00,82.48,82.66,82.36,82.66,17256.0,80.188,80.363,80.0714,80.363,17256.0
2024-11-20 12:40:00,82.66,82.76,82.57,82.75,26258.0,80.363,80.4603,80.2755,80.4505,26258.0
2024-11-20 12:50:00,82.7,82.72,82.4,82.46,20271.0,80.4019,80.4214,80.1103,80.1686,20271.0
2024-11-20 13:00:00,82.44,82.55,82.43,82.48,51104.0,80.1492,80.2561,80.1394,80.188,51104.0
2024-11-20 13:10:00,82.48,82.67,82.46,82.55,35036.0,80.188,80.3728,80.1686,80.2561,35036.0
2024-11-20 13:20:00,82.56,82.72,82.48,82.62,17001.0,80.2658,80.4214,80.188,80.3242,17001.0
2024-11-20 13:30:00,82.61,82.68,82.45,82.47,24105.0,80.3144,80.3825,80.1589,80.1783,24105.0
2024-11-20 13:40:00,82.47,82.54,82.4,82.53,26648.0,80.1783,80.2464,80.1103,80.2367,26648.0
2024-11-20 13:50:00,82.55,82.58,82.51,82.56,14504.0,80.2561,80.2853,80.2172,80.2658,14504.0
2024-11-20 14:00:00,82.56,82.65,82.52,82.63,13377.0,80.2658,80.3533,80.2269,80.3339,13377.0
2024-11-20 14:10:00,82.63,82.76,82.62,82.72,13111.0,80.3339,80.4603,80.3242,80.4214,13111.0
2024-11-20 14:20:00,82.73,82.77,82.69,82.7,16653.0,80.4311,80.47,80.3922,80.4019,16653.0
2024-11-20 14:30:00,82.7,82.86,82.67,82.76,25300.0,80.4019,80.5575,80.3728,80.4603,25300.0
2024-11-20 14:40:00,82.79,82.84,82.73,82.81,15821.0,80.4894,80.538,80.4311,80.5089,15821.0
2024-11-20 14:50:00,82.79,82.79,82.72,82.73,15662.0,80.4894,80.4894,80.4214,80.4311,15662.0
2024-11-20 15:00:00,82.73,82.88,82.61,82.75,25253.0,80.4311,80.5769,80.3144,80.4505,25253.0
2024-11-20 15:10:00,82.76,82.83,82.73,82.75,13106.0,80.4603,80.5283,80.4311,80.4505,13106.0
2024-11-20 15:20:00,82.75,82.83,82.74,82.8,14472.0,80.4505,80.5283,80.4408,80.4991,14472.0
2024-11-20 15:30:00,82.81,83.26,82.8,83.14,26912.0,80.5089,80.9464,80.4991,80.8297,26912.0
2024-11-20 15:40:00,83.15,83.3,83.05,83.27,37520.0,80.8394,80.9853,80.7422,80.9561,37520.0
2024-11-20 15:50:00,83.24,83.47,83.24,83.47,176781.0,80.9269,81.1505,80.9269,81.1505,176781.0
2024-11-21 09:30:00,84.15,84.15,83.35,83.64,44783.0,81.8116,81.8116,81.0339,81.3158,44783.0
2024-11-21 09:40:00,83.58,84.08,83.53,84.08,12150.0,81.2575,81.7436,81.2089,81.7436,12150.0
2024-11-21 09:50:00,84.11,84.16,83.58,83.79,23577.0,81.7727,81.8214,81.2575,81.4616,23577.0
2024-11-21 10:00:00,83.7,83.72,83.33,83.56,14444.0,81.3741,81.3936,81.0144,81.238,14444.0
2024-11-21 10:10:00,83.63,83.88,83.63,83.77,3417.0,81.3061,81.5491,81.3061,81.4422,3417.0
2024-11-21 10:20:00,83.81,83.9,83.57,83.57,22797.0,81.4811,81.5686,81.2478,81.2478,22797.0
2024-11-21 10:30:00,83.52,83.62,83.28,83.57,19046.0,81.1991,81.2964,80.9658,81.2478,19046.0
2024-11-21 10:40:00,83.59,84.0,83.57,83.88,7056.0,81.2672,81.6658,81.2478,81.5491,7056.0
2024-11-21 10:50:00,83.94,84.15,83.86,84.0,6369.0,81.6075,81.8116,81.5297,81.6658,6369.0
2024-11-21 11:00:00,84.05,84.08,83.93,83.95,14672.0,81.7144,81.7436,81.5977,81.6172,14672.0
2024-11-21 11:10:00,83.95,83.98,83.78,83.85,16032.0,81.6172,81.6464,81.4519,81.52,16032.0
2024-11-21 11:20:00,83.9,84.13,83.85,84.11,14768.0,81.5686,81.7922,81.52,81.7727,14768.0
2024-11-21 11:30:00,84.12,84.13,83.91,84.03,15495.0,81.7825,81.7922,81.5783,81.695,15495.0
2024-11-21 11:40:00,84.06,84.21,84.02,84.15,8570.0,81.7241,81.87,81.6852,81.8116,8570.0
2024-11-21 11:50:00,84.16,84.3,84.14,84.28,6676.0,81.8214,81.9575,81.8019,81.938,6676.0
2024-11-21 12:00:00,84.24,84.42,84.15,84.41,6495.0,81.8991,82.0741,81.8116,82.0644,6495.0
2024-11-21 12:10:00,84.43,84.44,84.33,84.42,6163.0,82.0839,82.0936,81.9866,82.0741,6163.0
2024-11-21 12:20:00,84.4,84.58,84.35,84.53,11490.0,82.0547,82.2297,82.0061,82.1811,11490.0
2024-11-21 12:30:00,84.53,84.65,84.5,84.61,6597.0,82.1811,82.2977,82.1519,82.2589,6597.0
2024-11-21 12:40:00,84.61,84.76,84.59,84.66,11942.0,82.2589,82.4047,82.2394,82.3075,11942.0
2024-11-21 12:50:00,84.66,84.79,84.6,84.79,8001.0,82.3075,82.4339,82.2491,82.4339,8001.0
2024-11-21 13:00:00,84.79,85.0,84.75,84.94,10771.0,82.4339,82.638,82.395,82.5797,10771.0
2024-11-21 13:10:00,85.0,85.06,84.92,84.94,13676.0,82.638,82.6963,82.5602,82.5797,13676.0
2024-11-21 13:20:00,84.9,85.07,84.9,84.99,4995.0,82.5408,82.7061,82.5408,82.6283,4995.0
2024-11-21 13:30:00,85.05,85.15,84.94,85.11,12970.0,82.6866,82.7838,82.5797,82.745,12970.0
2024-11-21 13:40:00,85.12,85.27,85.09,85.2,10764.0,82.7547,82.9005,82.7255,82.8325,10764.0
2024-11-21 13:50:00,85.2,85.29,85.18,85.22,12372.0,82.8325,82.92,82.813,82.8519,12372.0
2024-11-21 14:00:00,85.25,85.39,85.24,85.33,13416.0,82.8811,83.0172,82.8713,82.9588,13416.0
2024-11-21 14:10:00,85.31,85.32,85.15,85.15,21839.0,82.9394,82.9491,82.7838,82.7838,21839.0
2024-11-21 14:20:00,85.15,85.22,85.08,85.16,14902.0,82.7838,82.8519,82.7158,82.7936,14902.0
2024-11-21 14:30:00,85.14,85.25,84.94,85.16,11223.0,82.7741,82.8811,82.5797,82.7936,11223.0
2024-11-21 14:40:00,85.16,85.18,85.1,85.18,9198.0,82.7936,82.813,82.7352,82.813,9198.0
2024-11-21 14:50:00,85.2,85.21,84.99,85.08,7697.0,82.8325,82.8422,82.6283,82.7158,7697.0
2024-11-21 15:00:00,85.11,85.24,85.07,85.24,4742.0,82.745,82.8713,82.7061,82.8713,4742.0
2024-11-21 15:10:00,85.22,85.53,85.21,85.45,24247.0,82.8519,83.1533,82.8422,83.0755,24247.0
2024-11-21 15:20:00,85.44,85.63,85.44,85.5,18447.0,83.0658,83.2505,83.0658,83.1241,18447.0
2024-11-21 15:30:00,85.5,85.54,85.24,85.37,14348.0,83.1241,83.163,82.8713,82.9977,14348.0
2024-11-21 15:40:00,85.36,85.46,85.18,85.21,26647.0,82.988,83.0852,82.813,82.8422,26647.0
2024-11-21 15:50:00,85.18,85.18,84.87,85.04,168391.0,82.813,82.813,82.5116,82.6769,168391.0
2024-11-22 09:30:00,84.88,85.34,84.88,85.12,19427.0,82.5214,82.9686,82.5214,82.7547,19427.0
2024-11-22 09:40:00,85.14,85.56,85.08,85.56,17544.0,82.7741,83.1825,82.7158,83.1825,17544.0
2024-11-22 09:50:00,85.51,85.56,85.31,85.4,4222.0,83.1338,83.1825,82.9394,83.0269,4222.0
2024-11-22 10:00:00,85.19,85.36,85.01,85.04,7369.0,82.8227,82.988,82.6477,82.6769,7369.0
2024-11-22 10:10:00,84.99,85.03,84.83,84.97,10977.0,82.6283,82.6672,82.4727,82.6088,10977.0
2024-11-22 10:20:00,85.08,85.29,85.06,85.26,8013.0,82.7158,82.92,82.6963,82.8908,8013.0
2024-11-22 10:30:00,85.26,85.37,85.16,85.26,10862.0,82.8908,82.9977,82.7936,82.8908,10862.0
2024-11-22 10:40:00,85.26,85.34,85.18,85.18,6000.0,82.8908,82.9686,82.813,82.813,6000.0
2024-11-22 10:50:00,85.21,85.32,85.14,85.32,9942.0,82.8422,82.9491,82.7741,82.9491,9942.0
2024-11-22 11:00:00,85.33,85.57,85.3,85.44,27802.0,82.9588,83.1922,82.9297,83.0658,27802.0
2024-11-22 11:10:00,85.37,85.44,85.07,85.12,11013.0,82.9977,83.0658,82.7061,82.7547,11013.0
2024-11-22 11:20:00,85.09,85.22,84.98,85.22,24089.0,82.7255,82.8519,82.6186,82.8519,24089.0
2024-11-22 11:30:00,85.19,85.27,84.95,85.23,19556.0,82.8227,82.9005,82.5894,82.8616,19556.0
2024-11-22 11:40:00,85.22,85.29,85.09,85.22,15421.0,82.8519,82.92,82.7255,82.8519,15421.0
2024-11-22 11:50:00,85.22,85.42,85.2,85.31,17979.0,82.8519,83.0463,82.8325,82.9394,17979.0
2024-11-22 12:00:00,85.32,85.36,85.24,85.32,15226.0,82.9491,82.988,82.8713,82.9491,15226.0
2024-11-22 12:10:00,85.31,85.45,85.16,85.18,16009.0,82.9394,83.0755,82.7936,82.813,16009.0
2024-11-22 12:20:00,85.19,85.25,85.07,85.15,20000.0,82.8227,82.8811,82.7061,82.7838,20000.0
2024-11-22 12:30:00,85.13,85.13,84.88,84.93,17684.0,82.7644,82.7644,82.5214,82.57,17684.0
2024-11-22 12:40:00,84.95,85.0,84.88,85.0,9850.0,82.5894,82.638,82.5214,82.638,9850.0
2024-11-22 12:50:00,85.0,85.12,84.98,85.1,16188.0,82.638,82.7547,82.6186,82.7352,16188.0
2024-11-22 13:00:00,85.12,85.17,84.99,85.09,11668.0,82.7547,82.8033,82.6283,82.7255,11668.0
2024-11-22 13:10:00,85.12,85.25,85.12,85.2,10469.0,82.7547,82.8811,82.7547,82.8325,10469.0
2024-11-22 13:20:00,85.19,85.41,85.19,85.36,8470.0,82.8227,83.0366,82.8227,82.988,8470.0
2024-11-22 13:30:00,85.34,85.35,85.13,85.17,11805.0,82.9686,82.9783,82.7644,82.8033,11805.0
2024-11-22 13:40:00,85.16,85.25,85.11,85.25,10455.0,82.7936,82.8811,82.745,82.8811,10455.0
2024-11-22 13:50:00,85.21,85.27,85.09,85.26,7685.0,82.8422,82.9005,82.7255,82.8908,7685.0
2024-11-22 14:00:00,85.26,85.33,85.21,85.33,10167.0,82.8908,82.9588,82.8422,82.9588,10167.0
2024-11-22 14:10:00,85.34,85.35,85.0,85.05,23412.0,82.9686,82.9783,82.638,82.6866,23412.0
2024-11-22 14:20:00,85.02,85.11,84.89,85.0,27775.0,82.6575,82.745,82.5311,82.638,27775.0
2024-11-22 14:30:00,84.98,85.23,84.98,85.18,15887.0,82.6186,82.8616,82.6186,82.813,15887.0
2024-11-22 14:40:00,85.18,85.3,85.04,85.17,29503.0,82.813,82.9297,82.6769,82.8033,29503.0
2024-11-22 14:50:00,85.18,85.2,85.1,85.12,15289.0,82.813,82.8325,82.7352,82.7547,15289.0
2024-11-22 15:00:00,85.1,85.12,84.8,84.8,13497.0,82.7352,82.7547,82.4436,82.4436,13497.0
2024-11-22 15:10:00,84.84,84.9,84.76,84.82,12050.0,82.4825,82.5408,82.4047,82.463,12050.0
2024-11-22 15:20:00,84.84,84.88,84.74,84.78,27818.0,82.4825,82.5214,82.3852,82.4241,27818.0
2024-11-22 15:30:00,84.78,84.84,84.72,84.81,16975.0,82.4241,82.4825,82.3658,82.4533,16975.0
2024-11-22 15:40:00,84.85,85.06,84.85,85.01,18707.0,82.4922,82.6963,82.4922,82.6477,18707.0
2024-11-22 15:50:00,85.04,85.47,85.0,85.39,185786.0,82.6769,83.095,82.638,83.0172,185786.0
2024-11-25 09:30:00,86.71,86.92,86.07,86.89,32212.0,84.3005,84.5047,83.6783,84.4755,32212.0
2024-11-25 09:40:00,86.99,87.15,86.87,86.95,21973.0,84.5727,84.7283,84.4561,84.5338,21973.0
2024-11-25 09:50:00,87.0,87.14,86.56,86.61,39151.0,84.5824,84.7185,84.1547,84.2033,39151.0
2024-11-25 10:00:00,86.6,87.05,86.48,87.05,19712.0,84.1936,84.6311,84.0769,84.6311,19712.0
2024-11-25 10:10:00,87.05,87.41,86.94,87.34,18107.0,84.6311,84.981,84.5241,84.913,18107.0
2024-11-25 10:20:00,87.33,88.07,87.33,88.04,18734.0,84.9033,85.6227,84.9033,85.5935,18734.0
2024-11-25 10:30:00,88.01,88.38,87.74,88.34,63357.0,85.5644,85.9241,85.3019,85.8852,63357.0
2024-11-25 10:40:00,88.4,88.52,88.27,88.31,12634.0,85.9435,86.0602,85.8171,85.856,12634.0
2024-11-25 10:50:00,88.26,88.53,88.24,88.38,19069.0,85.8074,86.0699,85.788,85.9241,19069.0
2024-11-25 11:00:00,88.41,88.7,88.36,88.57,35092.0,85.9533,86.2352,85.9046,86.1088,35092.0
2024-11-25 11:10:00,88.62,88.79,88.59,88.75,19383.0,86.1574,86.3227,86.1283,86.2838,19383.0
2024-11-25 11:20:00,88.74,89.07,88.73,88.95,41671.0,86.2741,86.5949,86.2644,86.4783,41671.0
2024-11-25 11:30:00,88.98,89.07,88.6,88.6,37834.0,86.5074,86.5949,86.138,86.138,37834.0
2024-11-25 11:40:00,88.61,88.65,88.47,88.53,16292.0,86.1477,86.1866,86.0116,86.0699,16292.0
2024-11-25 11:50:00,88.54,88.88,88.5,88.77,100975.0,86.0796,86.4102,86.0408,86.3033,100975.0
2024-11-25 12:00:00,88.8,89.06,88.73,88.97,14441.0,86.3324,86.5852,86.2644,86.4977,14441.0
2024-11-25 12:10:00,88.99,89.04,88.82,88.91,12531.0,86.5171,86.5658,86.3519,86.4394,12531.0
2024-11-25 12:20:00,88.9,88.92,88.69,88.76,18817.0,86.4296,86.4491,86.2255,86.2935,18817.0
2024-11-25 12:30:00,88.73,88.83,88.41,88.42,12882.0,86.2644,86.3616,85.9533,85.963,12882.0
2024-11-25 12:40:00,88.42,88.43,88.06,88.07,7371.0,85.963,85.9727,85.613,85.6227,7371.0
2024-11-25 12:50:00,88.12,88.24,88.11,88.22,13580.0,85.6713,85.788,85.6616,85.7685,13580.0
2024-11-25 13:00:00,88.2,88.36,88.2,88.26,7467.0,85.7491,85.9046,85.7491,85.8074,7467.0
2024-11-25 13:10:00,88.25,88.29,88.1,88.11,6463.0,85.7977,85.8366,85.6519,85.6616,6463.0
2024-11-25 13:20:00,88.08,88.42,88.07,88.31,11510.0,85.6324,85.963,85.6227,85.856,11510.0
2024-11-25 13:30:00,88.31,88.42,88.26,88.38,10557.0,85.856,85.963,85.8074,85.9241,10557.0
2024-11-25 13:40:00,88.42,88.47,88.29,88.34,7657.0,85.963,86.0116,85.8366,85.8852,7657.0
2024-11-25 13:50:00,88.35,88.4,88.27,88.37,12141.0,85.8949,85.9435,85.8171,85.9144,12141.0
2024-11-25 14:00:00,88.36,88.48,88.15,88.48,35853.0,85.9046,86.0213,85.7005,86.0213,35853.0
2024-11-25 14:10:00,88.45,88.5,88.43,88.45,10090.0,85.9921,86.0408,85.9727,85.9921,10090.0
2024-11-25 14:20:00,88.43,88.46,88.35,88.46,24129.0,85.9727,86.0019,85.8949,86.0019,24129.0
2024-11-25 14:30:00,88.47,88.47,88.36,88.39,12702.0,86.0116,86.0116,85.9046,85.9338,12702.0
2024-11-25 14:40:00,88.39,88.56,88.37,88.5,14008.0,85.9338,86.0991,85.9144,86.0408,14008.0
2024-11-25 14:50:00,88.54,88.64,88.31,88.35,21691.0,86.0796,86.1769,85.856,85.8949,21691.0
2024-11-25 15:00:00,88.31,88.45,88.23,88.37,19040.0,85.856,85.9921,85.7783,85.9144,19040.0
2024-11-25 15:10:00,88.36,88.36,88.25,88.26,12106.0,85.9046,85.9046,85.7977,85.8074,12106.0
2024-11-25 15:20:00,88.25,88.3,88.2,88.28,9856.0,85.7977,85.8463,85.7491,85.8269,9856.0
2024-11-25 15:30:00,88.31,88.36,88.12,88.24,21832.0,85.856,85.9046,85.6713,85.788,21832.0
2024-11-25 15:40:00,88.29,88.36,88.18,88.27,33284.0,85.8366,85.9046,85.7297,85.8171,33284.0
2024-11-25 15:50:00,88.26,88.26,87.64,87.95,250762.0,85.8074,85.8074,85.2047,85.506,250762.0
2024-11-26 09:30:00,88.12,88.45,86.52,86.63,52087.0,85.6713,85.9921,84.1158,84.2227,52087.0
2024-11-26 09:40:00,86.63,86.81,86.28,86.45,13295.0,84.2227,84.3977,83.8824,84.0477,13295.0
2024-11-26 09:50:00,86.44,86.64,86.27,86.51,29393.0,84.038,84.2324,83.8727,84.1061,29393.0
2024-11-26 10:00:00,86.48,86.75,86.31,86.61,15233.0,84.0769,84.3394,83.9116,84.2033,15233.0
2024-11-26 10:10:00,86.66,86.86,86.42,86.45,14337.0,84.2519,84.4463,84.0186,84.0477,14337.0
2024-11-26 10:20:00,86.49,86.68,86.44,86.59,17833.0,84.0866,84.2713,84.038,84.1838,17833.0
2024-11-26 10:30:00,86.56,86.65,86.28,86.44,11994.0,84.1547,84.2422,83.8824,84.038,11994.0
2024-11-26 10:40:00,86.46,86.63,86.35,86.36,15187.0,84.0574,84.2227,83.9505,83.9602,15187.0
2024-11-26 10:50:00,86.34,86.4,86.21,86.23,12199.0,83.9408,83.9991,83.8144,83.8338,12199.0
2024-11-26 11:00:00,86.21,86.49,86.17,86.17,20228.0,83.8144,84.0866,83.7755,83.7755,20228.0
2024-11-26 11:10:00,86.17,86.27,86.1,86.25,21647.0,83.7755,83.8727,83.7074,83.8533,21647.0
2024-11-26 11:20:00,86.25,86.31,86.08,86.16,10286.0,83.8533,83.9116,83.688,83.7658,10286.0
2024-11-26 11:30:00,86.16,86.21,86.02,86.08,15401.0,83.7658,83.8144,83.6297,83.688,15401.0
2024-11-26 11:40:00,86.02,86.14,85.73,85.73,28524.0,83.6297,83.7463,83.3477,83.3477,28524.0
2024-11-26 11:50:00,85.77,86.19,85.76,86.12,16740.0,83.3866,83.7949,83.3769,83.7269,16740.0
2024-11-26 12:00:00,86.07,86.11,85.98,86.01,9620.0,83.6783,83.7172,83.5908,83.62,9620.0
2024-11-26 12:10:00,86.04,86.13,85.99,86.02,20507.0,83.6491,83.7366,83.6005,83.6297,20507.0
2024-11-26 12:20:00,86.05,86.1,86.0,86.09,9605.0,83.6588,83.7074,83.6102,83.6977,9605.0
2024-11-26 12:30:00,86.07,86.09,86.01,86.08,6938.0,83.6783,83.6977,83.62,83.688,6938.0
2024-11-26 12:40:00,86.09,86.16,86.03,86.07,5928.0,83.6977,83.7658,83.6394,83.6783,5928.0
2024-11-26 12:50:00,86.09,86.12,86.0,86.02,7495.0,83.6977,83.7269,83.6102,83.6297,7495.0
2024-11-26 13:00:00,86.04,86.04,85.79,85.81,18790.0,83.6491,83.6491,83.4061,83.4255,18790.0
2024-11-26 13:10:00,85.85,85.94,85.82,85.85,13848.0,83.4644,83.5519,83.4352,83.4644,13848.0
2024-11-26 13:20:00,85.84,86.11,85.77,86.08,8840.0,83.4547,83.7172,83.3866,83.688,8840.0
2024-11-26 13:30:00,86.06,86.17,85.96,86.07,9180.0,83.6686,83.7755,83.5713,83.6783,9180.0
2024-11-26 13:40:00,86.06,86.21,86.06,86.12,9250.0,83.6686,83.8144,83.6686,83.7269,9250.0
2024-11-26 13:50:00,86.1,86.21,86.04,86.19,6848.0,83.7074,83.8144,83.6491,83.7949,6848.0
2024-11-26 14:00:00,86.17,86.26,86.05,86.05,7230.0,83.7755,83.863,83.6588,83.6588,7230.0
2024-11-26 14:10:00,86.04,86.16,86.01,86.12,12111.0,83.6491,83.7658,83.62,83.7269,12111.0
2024-11-26 14:20:00,86.13,86.15,85.99,86.11,11825.0,83.7366,83.7561,83.6005,83.7172,11825.0
2024-11-26 14:30:00,86.06,86.07,85.95,86.04,17158.0,83.6686,83.6783,83.5616,83.6491,17158.0
2024-11-26 14:40:00,86.04,86.05,85.96,85.98,11770.0,83.6491,83.6588,83.5713,83.5908,11770.0
2024-11-26 14:50:00,86.0,86.1,85.96,86.01,14950.0,83.6102,83.7074,83.5713,83.62,14950.0
2024-11-26 15:00:00,86.0,86.03,85.92,86.02,11485.0,83.6102,83.6394,83.5325,83.6297,11485.0
2024-11-26 15:10:00,86.01,86.06,85.8,85.82,15540.0,83.62,83.6686,83.4158,83.4352,15540.0
2024-11-26 15:20:00,85.8,85.89,85.72,85.87,20737.0,83.4158,83.5033,83.338,83.4838,20737.0
2024-11-26 15:30:00,85.83,85.99,85.82,85.91,18097.0,83.445,83.6005,83.4352,83.5227,18097.0
2024-11-26 15:40:00,85.91,86.02,85.89,85.92,29532.0,83.5227,83.6297,83.5033,83.5325,29532.0
2024-11-26 15:50:00,85.92,86.34,85.91,86.3,126452.0,83.5325,83.9408,83.5227,83.9019,126452.0
2024-11-27 09:30:00,86.28,86.97,86.23,86.55,21119.0,83.8824,84.5533,83.8338,84.1449,21119.0
2024-11-27 09:40:00,86.67,87.02,86.67,86.8,11271.0,84.2616,84.6019,84.2616,84.388,11271.0
2024-11-27 09:50:00,86.74,86.75,86.21,86.27,17901.0,84.3297,84.3394,83.8144,83.8727,17901.0
2024-11-27 10:00:00,86.23,86.23,85.7,85.71,7936.0,83.8338,83.8338,83.3186,83.3283,7936.0
2024-11-27 10:10:00,85.73,85.73,85.26,85.42,15631.0,83.3477,83.3477,82.8908,83.0463,15631.0
2024-11-27 10:20:00,85.41,85.5,85.23,85.27,33241.0,83.0366,83.1241,82.8616,82.9005,33241.0
2024-11-27 10:30:00,85.21,85.53,85.14,85.22,15661.0,82.8422,83.1533,82.7741,82.8519,15661.0
2024-11-27 10:40:00,85.25,85.52,85.25,85.52,5552.0,82.8811,83.1436,82.8811,83.1436,5552.0
2024-11-27 10:50:00,85.53,85.75,85.4,85.69,11153.0,83.1533,83.3672,83.0269,83.3088,11153.0
2024-11-27 11:00:00,85.65,85.91,85.6,85.91,11127.0,83.27,83.5227,83.2213,83.5227,11127.0
2024-11-27 11:10:00,85.89,85.89,85.56,85.56,66557.0,83.5033,83.5033,83.1825,83.1825,66557.0
2024-11-27 11:20:00,85.57,85.58,85.37,85.49,11739.0,83.1922,83.2019,82.9977,83.1144,11739.0
2024-11-27 11:30:00,85.49,85.68,85.49,85.5,10767.0,83.1144,83.2991,83.1144,83.1241,10767.0
2024-11-27 11:40:00,85.53,85.55,85.41,85.44,12289.0,83.1533,83.1727,83.0366,83.0658,12289.0
2024-11-27 11:50:00,85.47,85.59,85.46,85.53,8078.0,83.095,83.2116,83.0852,83.1533,8078.0
2024-11-27 12:00:00,85.51,85.57,85.37,85.42,22991.0,83.1338,83.1922,82.9977,83.0463,22991.0
2024-11-27 12:10:00,85.42,85.44,85.31,85.39,7570.0,83.0463,83.0658,82.9394,83.0172,7570.0
2024-11-27 12:20:00,85.41,85.47,85.29,85.45,8030.0,83.0366,83.095,82.92,83.0755,8030.0
2024-11-27 12:30:00,85.46,85.56,85.38,85.54,4320.0,83.0852,83.1825,83.0075,83.163,4320.0
2024-11-27 12:40:00,85.58,85.62,85.46,85.55,7299.0,83.2019,83.2408,83.0852,83.1727,7299.0
2024-11-27 12:50:00,85.58,85.61,85.49,85.6,5547.0,83.2019,83.2311,83.1144,83.2213,5547.0
2024-11-27 13:00:00,85.6,85.78,85.58,85.78,9870.0,83.2213,83.3963,83.2019,83.3963,9870.0
2024-11-27 13:10:00,85.76,85.99,85.7,85.97,10972.0,83.3769,83.6005,83.3186,83.5811,10972.0
2024-11-27 13:20:00,85.97,86.13,85.95,86.11,9732.0,83.5811,83.7366,83.5616,83.7172,9732.0
2024-11-27 13:30:00,86.12,86.44,86.12,86.43,6269.0,83.7269,84.038,83.7269,84.0283,6269.0
2024-11-27 13:40:00,86.46,86.5,86.25,86.49,10668.0,84.0574,84.0963,83.8533,84.0866,10668.0
2024-11-27 13:50:00,86.51,86.61,86.44,86.6,16118.0,84.1061,84.2033,84.038,84.1936,16118.0
2024-11-27 14:00:00,86.59,86.66,86.42,86.48,10588.0,84.1838,84.2519,84.0186,84.0769,10588.0
2024-11-27 14:10:00,86.48,86.7,86.47,86.61,7674.0,84.0769,84.2908,84.0672,84.2033,7674.0
2024-11-27 14:20:00,86.58,86.62,86.52,86.53,5657.0,84.1741,84.213,84.1158,84.1255,5657.0
2024-11-27 14:30:00,86.53,86.71,86.52,86.69,10542.0,84.1255,84.3005,84.1158,84.2811,10542.0
2024-11-27 14:40:00,86.66,86.79,86.63,86.73,9494.0,84.2519,84.3783,84.2227,84.3199,9494.0
2024-11-27 14:50:00,86.75,86.82,86.69,86.76,7206.0,84.3394,84.4074,84.2811,84.3491,7206.0
2024-11-27 15:00:00,86.77,86.92,86.76,86.88,10828.0,84.3588,84.5047,84.3491,84.4658,10828.0
2024-11-27 15:10:00,86.85,86.99,86.82,86.89,28644.0,84.4366,84.5727,84.4074,84.4755,28644.0
2024-11-27 15:20:00,86.89,86.89,86.7,86.73,18773.0,84.4755,84.4755,84.2908,84.3199,18773.0
2024-11-27 15:30:00,86.72,86.72,86.6,86.72,17834.0,84.3102,84.3102,84.1936,84.3102,17834.0
2024-11-27 15:40:00,86.7,86.71,86.53,86.62,19864.0,84.2908,84.3005,84.1255,84.213,19864.0
2024-11-27 15:50:00,86.62,86.92,86.61,86.81,121065.0,84.213,84.5047,84.2033,84.3977,121065.0
2024-11-29 09:30:00,87.34,87.78,87.18,87.78,26441.0,84.913,85.3408,84.7574,85.3408,26441.0
2024-11-29 09:40:00,87.71,87.82,87.56,87.57,16923.0,85.2727,85.3797,85.1269,85.1366,16923.0
2024-11-29 09:50:00,87.59,88.04,87.47,87.84,34078.0,85.156,85.5935,85.0394,85.3991,34078.0
2024-11-29 10:00:00,87.84,88.08,87.6,88.08,19863.0,85.3991,85.6324,85.1658,85.6324,19863.0
2024-11-29 10:10:00,88.04,88.29,87.88,88.16,17143.0,85.5935,85.8366,85.438,85.7102,17143.0
2024-11-29 10:20:00,88.18,88.28,87.93,87.97,16469.0,85.7297,85.8269,85.4866,85.5255,16469.0
2024-11-29 10:30:00,87.94,88.16,87.91,88.08,11035.0,85.4963,85.7102,85.4672,85.6324,11035.0
2024-11-29 10:40:00,88.07,88.3,87.93,88.0,23047.0,85.6227,85.8463,85.4866,85.5547,23047.0
2024-11-29 10:50:00,88.01,88.34,88.0,88.28,34560.0,85.5644,85.8852,85.5547,85.8269,34560.0
2024-11-29 11:00:00,88.31,88.47,88.27,88.41,17844.0,85.856,86.0116,85.8171,85.9533,17844.0
2024-11-29 11:10:00,88.42,88.64,88.34,88.36,25876.0,85.963,86.1769,85.8852,85.9046,25876.0
2024-11-29 11:20:00,88.39,88.48,88.26,88.26,18971.0,85.9338,86.0213,85.8074,85.8074,18971.0
2024-11-29 11:30:00,88.24,88.27,87.91,87.95,28189.0,85.788,85.8171,85.4672,85.506,28189.0
2024-11-29 11:40:00,87.98,88.04,87.69,87.69,28017.0,85.5352,85.5935,85.2533,85.2533,28017.0
2024-11-29 11:50:00,87.69,87.81,87.65,87.76,15899.0,85.2533,85.3699,85.2144,85.3213,15899.0
2024-11-29 12:00:00,87.73,87.8,87.67,87.69,31763.0,85.2922,85.3602,85.2338,85.2533,31763.0
2024-11-29 12:10:00,87.67,87.88,87.66,87.87,31832.0,85.2338,85.438,85.2241,85.4283,31832.0
2024-11-29 12:20:00,87.87,87.87,87.64,87.72,35646.0,85.4283,85.4283,85.2047,85.2824,35646.0
2024-11-29 12:30:00,87.73,87.85,87.67,87.81,67716.0,85.2922,85.4088,85.2338,85.3699,67716.0
2024-11-29 12:40:00,87.82,87.86,87.76,87.82,38946.0,85.3797,85.4185,85.3213,85.3797,38946.0
2024-11-29 12:50:00,87.81,87.87,87.53,87.6,164507.0,85.3699,85.4283,85.0977,85.1658,164507.0
2024-12-02 09:30:00,87.5,88.0,87.43,87.6,44012.0,85.0685,85.5547,85.0005,85.1658,44012.0
2024-12-02 09:40:00,87.62,88.21,87.58,88.18,16725.0,85.1852,85.7588,85.1463,85.7297,16725.0
2024-12-02 09:50:00,88.18,88.54,88.08,88.16,15994.0,85.7297,86.0796,85.6324,85.7102,15994.0
2024-12-02 10:00:00,88.21,88.37,88.05,88.2,11074.0,85.7588,85.9144,85.6033,85.7491,11074.0
2024-12-02 10:10:00,88.15,88.19,87.89,87.89,19172.0,85.7005,85.7394,85.4477,85.4477,19172.0
2024-12-02 10:20:00,87.85,88.14,87.84,88.06,28048.0,85.4088,85.6908,85.3991,85.613,28048.0
2024-12-02 10:30:00,88.0,88.35,87.98,88.11,28948.0,85.5547,85.8949,85.5352,85.6616,28948.0
2024-12-02 10:40:00,88.17,88.3,88.05,88.12,17068.0,85.7199,85.8463,85.6033,85.6713,17068.0
2024-12-02 10:50:00,88.08,88.36,88.03,88.31,18046.0,85.6324,85.9046,85.5838,85.856,18046.0
2024-12-02 11:00:00,88.31,88.63,88.29,88.5,22137.0,85.856,86.1671,85.8366,86.0408,22137.0
2024-12-02 11:10:00,88.52,88.6,88.41,88.48,12494.0,86.0602,86.138,85.9533,86.0213,12494.0
2024-12-02 11:20:00,88.52,88.69,88.5,88.66,12442.0,86.0602,86.2255,86.0408,86.1963,12442.0
2024-12-02 11:30:00,88.68,88.97,88.61,88.93,20752.0,86.2158,86.4977,86.1477,86.4588,20752.0
2024-12-02 11:40:00,88.92,88.98,88.71,88.89,19298.0,86.4491,86.5074,86.2449,86.4199,19298.0
2024-12-02 11:50:00,88.9,88.93,88.74,88.74,15469.0,86.4296,86.4588,86.2741,86.2741,15469.0
2024-12-02 12:00:00,88.74,88.81,88.61,88.75,9860.0,86.2741,86.3421,86.1477,86.2838,9860.0
2024-12-02 12:10:00,88.77,88.92,88.75,88.86,12503.0,86.3033,86.4491,86.2838,86.3908,12503.0
2024-12-02 12:20:00,88.87,88.93,88.78,88.8,11423.0,86.4005,86.4588,86.313,86.3324,11423.0
2024-12-02 12:30:00,88.81,89.04,88.76,89.04,16781.0,86.3421,86.5658,86.2935,86.5658,16781.0
2024-12-02 12:40:00,89.07,89.22,88.97,89.2,21529.0,86.5949,86.7408,86.4977,86.7213,21529.0
2024-12-02 12:50:00,89.22,89.3,89.2,89.22,11041.0,86.7408,86.8185,86.7213,86.7408,11041.0
2024-12-02 13:00:00,89.21,89.26,89.09,89.19,17733.0,86.731,86.7796,86.6144,86.7116,17733.0
2024-12-02 13:10:00,89.21,89.31,88.93,88.94,15582.0,86.731,86.8282,86.4588,86.4685,15582.0
2024-12-02 13:20:00,88.96,89.16,88.93,89.12,13883.0,86.488,86.6824,86.4588,86.6435,13883.0
2024-12-02 13:30:00,89.12,89.15,88.92,88.97,10473.0,86.6435,86.6727,86.4491,86.4977,10473.0
2024-12-02 13:40:00,88.98,89.05,88.9,88.92,17029.0,86.5074,86.5755,86.4296,86.4491,17029.0
2024-12-02 13:50:00,88.91,88.93,88.57,88.57,58438.0,86.4394,86.4588,86.1088,86.1088,58438.0
2024-12-02 14:00:00,88.56,88.59,88.48,88.5,22359.0,86.0991,86.1283,86.0213,86.0408,22359.0
2024-12-02 14:10:00,88.48,88.48,88.27,88.29,11983.0,86.0213,86.0213,85.8171,85.8366,11983.0
2024-12-02 14:20:00,88.27,88.3,88.16,88.28,21468.0,85.8171,85.8463,85.7102,85.8269,21468.0
2024-12-02 14:30:00,88.31,88.44,88.27,88.32,16494.0,85.856,85.9824,85.8171,85.8658,16494.0
2024-12-02 14:40:00,88.32,88.4,88.31,88.31,19749.0,85.8658,85.9435,85.856,85.856,19749.0
2024-12-02 14:50:00,88.31,88.49,88.26,88.43,18896.0,85.856,86.031,85.8074,85.9727,18896.0
2024-12-02 15:00:00,88.41,88.41,88.22,88.32,13804.0,85.9533,85.9533,85.7685,85.8658,13804.0
2024-12-02 15:10:00,88.32,88.42,88.25,88.35,21393.0,85.8658,85.963,85.7977,85.8949,21393.0
2024-12-02 15:20:00,88.37,88.69,88.37,88.67,11042.0,85.9144,86.2255,85.9144,86.206,11042.0
2024-12-02 15:30:00,88.64,88.89,88.64,88.87,20868.0,86.1769,86.4199,86.1769,86.4005,20868.0
2024-12-02 15:40:00,88.85,88.99,88.81,88.88,54862.0,86.381,86.5171,86.3421,86.4102,54862.0
2024-12-02 15:50:00,88.89,88.89,88.31,88.5,161592.0,86.4199,86.4199,85.856,86.0408,161592.0
2024-12-03 09:30:00,87.15,87.5,86.75,87.33,47754.0,85.4052,85.7482,85.0132,85.5816,47754.0
2024-12-03 09:40:00,87.42,87.42,86.84,87.14,19677.0,85.6698,85.6698,85.1014,85.3954,19677.0
2024-12-03 09:50:00,87.17,87.43,87.1,87.32,6715.0,85.4248,85.6796,85.3562,85.5718,6715.0
2024-12-03 10:00:00,87.26,87.35,87.13,87.27,17213.0,85.513,85.6012,85.3856,85.5228,17213.0
2024-12-03 10:10:00,87.27,87.68,87.24,87.63,12284.0,85.5228,85.9246,85.4934,85.8756,12284.0
2024-12-03 10:20:00,87.61,87.92,87.53,87.9,19133.0,85.856,86.1598,85.7776,86.1402,19133.0
2024-12-03 10:30:00,87.89,87.94,87.55,87.61,22656.0,86.1304,86.1794,85.7972,85.856,22656.0
2024-12-03 10:40:00,87.62,87.8,87.6,87.67,12380.0,85.8658,86.0422,85.8462,85.9148,12380.0
2024-12-03 10:50:00,87.67,87.75,87.6,87.75,22749.0,85.9148,85.9932,85.8462,85.9932,22749.0
2024-12-03 11:00:00,87.7,87.73,87.56,87.64,11976.0,85.9442,85.9736,85.807,85.8854,11976.0
2024-12-03 11:10:00,87.61,87.71,87.52,87.69,9638.0,85.856,85.954,85.7678,85.9344,9638.0
2024-12-03 11:20:00,87.69,87.83,87.62,87.82,18075.0,85.9344,86.0716,85.8658,86.0618,18075.0
2024-12-03 11:30:00,87.84,87.89,87.53,87.56,12604.0,86.0814,86.1304,85.7776,85.807,12604.0
2024-12-03 11:40:00,87.6,87.7,87.56,87.69,7714.0,85.8462,85.9442,85.807,85.9344,7714.0
2024-12-03 11:50:00,87.69,87.75,87.65,87.65,11217.0,85.9344,85.9932,85.8952,85.8952,11217.0
2024-12-03 12:00:00,87.65,87.85,87.56,87.84,27695.0,85.8952,86.0912,85.807,86.0814,27695.0
2024-12-03 12:10:00,87.84,87.94,87.78,87.94,5749.0,86.0814,86.1794,86.0226,86.1794,5749.0
2024-12-03 12:20:00,87.92,87.99,87.88,87.9,10286.0,86.1598,86.2284,86.1206,86.1402,10286.0
2024-12-03 12:30:00,87.91,87.98,87.83,87.86,9292.0,86.15,86.2186,86.0716,86.101,9292.0
2024-12-03 12:40:00,87.89,88.05,87.82,88.04,11024.0,86.1304,86.2872,86.0618,86.2774,11024.0
2024-12-03 12:50:00,88.05,88.05,87.94,88.04,9883.0,86.2872,86.2872,86.1794,86.2774,9883.0
2024-12-03 13:00:00,88.0,88.01,87.84,87.88,11870.0,86.2382,86.248,86.0814,86.1206,11870.0
2024-12-03 13:10:00,87.87,87.88,87.65,87.7,24351.0,86.1108,86.1206,85.8952,85.9442,24351.0
2024-12-03 13:20:00,87.72,87.76,87.55,87.57,19231.0,85.9638,86.003,85.7972,85.8168,19231.0
2024-12-03 13:30:00,87.56,87.58,87.37,87.4,42881.0,85.807,85.8266,85.6208,85.6502,42881.0
2024-12-03 13:40:00,87.4,87.5,87.37,87.45,12030.0,85.6502,85.7482,85.6208,85.6992,12030.0
2024-12-03 13:50:00,87.46,87.59,87.46,87.56,13068.0,85.709,85.8364,85.709,85.807,13068.0
2024-12-03 14:00:00,87.55,87.57,87.45,87.46,22842.0,85.7972,85.8168,85.6992,85.709,22842.0
2024-12-03 14:10:00,87.46,87.6,87.38,87.57,20301.0,85.709,85.8462,85.6306,85.8168,20301.0
2024-12-03 14:20:00,87.59,87.61,87.4,87.4,20655.0,85.8364,85.856,85.6502,85.6502,20655.0
2024-12-03 14:30:00,87.41,87.66,87.4,87.61,21616.0,85.66,85.905,85.6502,85.856,21616.0
2024-12-03 14:40:00,87.6,87.71,87.58,87.7,14506.0,85.8462,85.954,85.8266,85.9442,14506.0
2024-12-03 14:50:00,87.69,87.76,87.68,87.7,15092.0,85.9344,86.003,85.9246,85.9442,15092.0
2024-12-03 15:00:00,87.7,87.83,87.69,87.78,17208.0,85.9442,86.0716,85.9344,86.0226,17208.0
2024-12-03 15:10:00,87.76,87.89,87.75,87.88,11635.0,86.003,86.1304,85.9932,86.1206,11635.0
2024-12-03 15:20:00,87.88,87.92,87.84,87.88,12468.0,86.1206,86.1598,86.0814,86.1206,12468.0
2024-12-03 15:30:00,87.89,87.89,87.58,87.59,30302.0,86.1304,86.1304,85.8266,85.8364,30302.0
2024-12-03 15:40:00,87.59,87.6,87.27,87.44,67002.0,85.8364,85.8462,85.5228,85.6894,67002.0
2024-12-03 15:50:00,87.42,87.69,87.37,87.62,96127.0,85.6698,85.9344,85.6208,85.8658,96127.0
2024-12-04 09:30:00,88.55,88.56,87.48,87.58,45008.0,86.7771,86.7869,85.7286,85.8266,45008.0
2024-12-04 09:40:00,87.61,87.9,87.44,87.62,33835.0,85.856,86.1402,85.6894,85.8658,33835.0
2024-12-04 09:50:00,87.66,87.69,87.38,87.39,29987.0,85.905,85.9344,85.6306,85.6404,29987.0
2024-12-04 10:00:00,87.34,87.43,87.16,87.36,53289.0,85.5914,85.6796,85.415,85.611,53289.0
2024-12-04 10:10:00,87.37,87.58,87.32,87.44,27294.0,85.6208,85.8266,85.5718,85.6894,27294.0
2024-12-04 10:20:00,87.44,87.81,87.44,87.79,13613.0,85.6894,86.052,85.6894,86.0324,13613.0
2024-12-04 10:30:00,87.78,88.1,87.75,88.02,18170.0,86.0226,86.3361,85.9932,86.2578,18170.0
2024-12-04 10:40:00,88.04,88.21,87.86,87.87,17378.0,86.2774,86.4439,86.101,86.1108,17378.0
2024-12-04 10:50:00,87.84,88.07,87.82,88.01,16614.0,86.0814,86.3068,86.0618,86.248,16614.0
2024-12-04 11:00:00,88.01,88.45,88.01,88.33,10927.0,86.248,86.6791,86.248,86.5615,10927.0
2024-12-04 11:10:00,88.31,88.33,88.16,88.3,18285.0,86.5419,86.5615,86.3949,86.5321,18285.0
2024-12-04 11:20:00,88.3,88.56,88.29,88.41,29054.0,86.5321,86.7869,86.5223,86.6399,29054.0
2024-12-04 11:30:00,88.41,88.64,88.4,88.47,9235.0,86.6399,86.8653,86.6301,86.6987,9235.0
2024-12-04 11:40:00,88.47,88.61,88.45,88.55,14519.0,86.6987,86.8359,86.6791,86.7771,14519.0
2024-12-04 11:50:00,88.54,88.7,88.53,88.62,9906.0,86.7673,86.9241,86.7575,86.8457,9906.0
2024-12-04 12:00:00,88.61,88.69,88.57,88.59,10563.0,86.8359,86.9143,86.7967,86.8163,10563.0
2024-12-04 12:10:00,88.58,88.68,88.53,88.55,12594.0,86.8065,86.9045,86.7575,86.7771,12594.0
2024-12-04 12:20:00,88.52,88.63,88.45,88.54,13782.0,86.7477,86.8555,86.6791,86.7673,13782.0
2024-12-04 12:30:00,88.53,88.59,88.46,88.58,9375.0,86.7575,86.8163,86.6889,86.8065,9375.0
2024-12-04 12:40:00,88.57,88.57,88.33,88.36,8039.0,86.7967,86.7967,86.5615,86.5909,8039.0
2024-12-04 12:50:00,88.37,88.43,88.31,88.34,9637.0,86.6007,86.6595,86.5419,86.5713,9637.0
2024-12-04 13:00:00,88.33,88.45,88.25,88.25,8008.0,86.5615,86.6791,86.4831,86.4831,8008.0
2024-12-04 13:10:00,88.24,88.37,87.93,87.98,11117.0,86.4733,86.6007,86.1696,86.2186,11117.0
2024-12-04 13:20:00,87.98,88.12,87.89,87.95,40967.0,86.2186,86.3557,86.1304,86.1892,40967.0
2024-12-04 13:30:00,87.94,87.96,87.72,87.73,5992.0,86.1794,86.199,85.9638,85.9736,5992.0
2024-12-04 13:40:00,87.73,87.91,87.71,87.91,12055.0,85.9736,86.15,85.954,86.15,12055.0
2024-12-04 13:50:00,87.86,88.0,87.82,87.9,10793.0,86.101,86.2382,86.0618,86.1402,10793.0
2024-12-04 14:00:00,87.87,87.9,87.56,87.65,35340.0,86.1108,86.1402,85.807,85.8952,35340.0
2024-12-04 14:10:00,87.64,87.67,87.49,87.58,40957.0,85.8854,85.9148,85.7384,85.8266,40957.0
2024-12-04 14:20:00,87.56,87.62,87.4,87.45,13516.0,85.807,85.8658,85.6502,85.6992,13516.0
2024-12-04 14:30:00,87.44,87.52,87.39,87.51,7555.0,85.6894,85.7678,85.6404,85.758,7555.0
2024-12-04 14:40:00,87.51,87.52,87.33,87.41,26618.0,85.758,85.7678,85.5816,85.66,26618.0
2024-12-04 14:50:00,87.41,87.47,87.34,87.38,11608.0,85.66,85.7188,85.5914,85.6306,11608.0
2024-12-04 15:00:00,87.36,87.45,87.33,87.42,13523.0,85.611,85.6992,85.5816,85.6698,13523.0
2024-12-04 15:10:00,87.46,87.49,87.33,87.41,40095.0,85.709,85.7384,85.5816,85.66,40095.0
2024-12-04 15:20:00,87.37,87.41,87.33,87.4,20939.0,85.6208,85.66,85.5816,85.6502,20939.0
2024-12-04 15:30:00,87.41,87.48,87.35,87.36,25850.0,85.66,85.7286,85.6012,85.611,25850.0
2024-12-04 15:40:00,87.36,87.58,87.34,87.58,30477.0,85.611,85.8266,85.5914,85.8266,30477.0
2024-12-04 15:50:00,87.56,87.82,87.52,87.75,188818.0,85.807,86.0618,85.7678,85.9932,188818.0
2024-12-05 09:30:00,87.97,88.51,87.73,88.09,24545.0,86.2088,86.7379,85.9736,86.3263,24545.0
2024-12-05 09:40:00,88.04,88.13,87.48,87.58,17053.0,86.2774,86.3655,85.7286,85.8266,17053.0
2024-12-05 09:50:00,87.58,87.7,87.54,87.66,17005.0,85.8266,85.9442,85.7874,85.905,17005.0
2024-12-05 10:00:00,87.68,87.79,87.56,87.58,27838.0,85.9246,86.0324,85.807,85.8266,27838.0
2024-12-05 10:10:00,87.57,87.57,87.07,87.12,46034.0,85.8168,85.8168,85.3268,85.3758,46034.0
2024-12-05 10:20:00,87.11,87.22,87.02,87.14,26360.0,85.366,85.4738,85.2778,85.3954,26360.0
2024-12-05 10:30:00,87.14,87.3,87.06,87.3,14872.0,85.3954,85.5522,85.317,85.5522,14872.0
2024-12-05 10:40:00,87.33,87.33,87.15,87.2,6395.0,85.5816,85.5816,85.4052,85.4542,6395.0
2024-12-05 10:50:00,87.19,87.29,87.12,87.13,23499.0,85.4444,85.5424,85.3758,85.3856,23499.0
2024-12-05 11:00:00,87.13,87.18,86.96,87.05,26089.0,85.3856,85.4346,85.219,85.3072,26089.0
2024-12-05 11:10:00,87.05,87.2,87.01,87.07,25152.0,85.3072,85.4542,85.268,85.3268,25152.0
2024-12-05 11:20:00,87.06,87.1,86.92,87.1,12061.0,85.317,85.3562,85.1798,85.3562,12061.0
2024-12-05 11:30:00,87.11,87.13,86.89,86.95,21156.0,85.366,85.3856,85.1504,85.2092,21156.0
2024-12-05 11:40:00,86.96,87.02,86.86,86.94,10479.0,85.219,85.2778,85.121,85.1994,10479.0
2024-12-05 11:50:00,86.95,87.02,86.88,87.02,9322.0,85.2092,85.2778,85.1406,85.2778,9322.0
2024-12-05 12:00:00,87.0,87.1,86.99,87.03,12812.0,85.2582,85.3562,85.2484,85.2876,12812.0
2024-12-05 12:10:00,87.06,87.06,86.92,86.97,7967.0,85.317,85.317,85.1798,85.2288,7967.0
2024-12-05 12:20:00,86.98,87.07,86.91,87.0,11282.0,85.2386,85.3268,85.17,85.2582,11282.0
2024-12-05 12:30:00,86.99,87.03,86.86,87.02,12436.0,85.2484,85.2876,85.121,85.2778,12436.0
2024-12-05 12:40:00,87.01,87.04,86.81,86.84,16373.0,85.268,85.2974,85.072,85.1014,16373.0
2024-12-05 12:50:00,86.81,87.05,86.79,87.04,14653.0,85.072,85.3072,85.0524,85.2974,14653.0
2024-12-05 13:00:00,87.02,87.03,86.75,86.82,9762.0,85.2778,85.2876,85.0132,85.0818,9762.0
2024-12-05 13:10:00,86.82,86.89,86.41,86.41,38095.0,85.0818,85.1504,84.68,84.68,38095.0
2024-12-05 13:20:00,86.44,86.51,86.28,86.3,39888.0,84.7094,84.778,84.5526,84.5722,39888.0
2024-12-05 13:30:00,86.3,86.46,86.18,86.44,15656.0,84.5722,84.729,84.4546,84.7094,15656.0
2024-12-05 13:40:00,86.42,86.54,86.25,86.52,34931.0,84.6898,84.8074,84.5232,84.7878,34931.0
2024-12-05 13:50:00,86.52,86.52,86.34,86.4,9251.0,84.7878,84.7878,84.6114,84.6702,9251.0
2024-12-05 14:00:00,86.42,86.51,86.31,86.37,15640.0,84.6898,84.778,84.582,84.6408,15640.0
2024-12-05 14:10:00,86.41,86.41,86.24,86.3,25930.0,84.68,84.68,84.5134,84.5722,25930.0
2024-12-05 14:20:00,86.3,86.37,86.24,86.29,27370.0,84.5722,84.6408,84.5134,84.5624,27370.0
2024-12-05 14:30:00,86.31,86.4,86.16,86.39,12165.0,84.582,84.6702,84.435,84.6604,12165.0
2024-12-05 14:40:00,86.38,86.42,86.3,86.36,22763.0,84.6506,84.6898,84.5722,84.631,22763.0
2024-12-05 14:50:00,86.37,86.43,86.2,86.24,15959.0,84.6408,84.6996,84.4742,84.5134,15959.0
2024-12-05 15:00:00,86.2,86.41,86.15,86.4,23264.0,84.4742,84.68,84.4252,84.6702,23264.0
2024-12-05 15:10:00,86.39,86.42,86.32,86.4,19828.0,84.6604,84.6898,84.5918,84.6702,19828.0
2024-12-05 15:20:00,86.39,86.47,86.29,86.31,14366.0,84.6604,84.7388,84.5624,84.582,14366.0
2024-12-05 15:30:00,86.31,86.4,86.19,86.28,33472.0,84.582,84.6702,84.4644,84.5526,33472.0
2024-12-05 15:40:00,86.28,86.3,86.15,86.22,70907.0,84.5526,84.5722,84.4252,84.4938,70907.0
2024-12-05 15:50:00,86.24,86.49,86.21,86.45,198149.0,84.5134,84.7584,84.484,84.7192,198149.0
2024-12-06 09:30:00,86.88,87.01,86.31,86.62,36613.0,85.1406,85.268,84.582,84.8858,36613.0
2024-12-06 09:40:00,86.63,87.07,86.56,86.78,18807.0,84.8956,85.3268,84.827,85.0426,18807.0
2024-12-06 09:50:00,86.81,86.94,86.67,86.7,46526.0,85.072,85.1994,84.9348,84.9642,46526.0
2024-12-06 10:00:00,86.75,87.28,86.74,87.12,27149.0,85.0132,85.5326,85.0034,85.3758,27149.0
2024-12-06 10:10:00,87.09,87.37,87.02,87.34,14301.0,85.3464,85.6208,85.2778,85.5914,14301.0
2024-12-06 10:20:00,87.25,87.3,86.99,87.05,22423.0,85.5032,85.5522,85.2484,85.3072,22423.0
2024-12-06 10:30:00,87.06,87.42,86.94,87.31,9283.0,85.317,85.6698,85.1994,85.562,9283.0
2024-12-06 10:40:00,87.28,87.92,87.26,87.86,24471.0,85.5326,86.1598,85.513,86.101,24471.0
2024-12-06 10:50:00,87.84,87.85,87.64,87.74,7296.0,86.0814,86.0912,85.8854,85.9834,7296.0
2024-12-06 11:00:00,87.71,87.71,87.32,87.44,15444.0,85.954,85.954,85.5718,85.6894,15444.0
2024-12-06 11:10:00,87.42,87.42,87.21,87.28,10057.0,85.6698,85.6698,85.464,85.5326,10057.0
2024-12-06 11:20:00,87.27,88.64,86.01,87.66,269408.0,85.5228,86.8653,84.288,85.905,269408.0
2024-12-06 11:30:00,87.58,87.68,86.32,87.06,224895.0,85.8266,85.9246,84.5918,85.317,224895.0
2024-12-06 11:40:00,87.07,87.44,86.69,87.44,76099.0,85.3268,85.6894,84.9544,85.6894,76099.0
2024-12-06 11:50:00,87.38,87.65,86.96,87.32,47345.0,85.6306,85.8952,85.219,85.5718,47345.0
2024-12-06 12:00:00,87.31,87.69,87.24,87.63,25133.0,85.562,85.9344,85.4934,85.8756,25133.0
2024-12-06 12:10:00,87.63,87.92,87.46,87.46,32912.0,85.8756,86.1598,85.709,85.709,32912.0
2024-12-06 12:20:00,87.43,87.66,87.35,87.56,58795.0,85.6796,85.905,85.6012,85.807,58795.0
2024-12-06 12:30:00,87.55,87.62,87.3,87.5,27967.0,85.7972,85.8658,85.5522,85.7482,27967.0
2024-12-06 12:40:00,87.5,87.5,87.26,87.4,16802.0,85.7482,85.7482,85.513,85.6502,16802.0
2024-12-06 12:50:00,87.4,87.83,87.4,87.79,20022.0,85.6502,86.0716,85.6502,86.0324,20022.0
2024-12-06 13:00:00,87.77,87.96,87.61,87.96,23831.0,86.0128,86.199,85.856,86.199,23831.0
2024-12-06 13:10:00,87.97,88.01,87.83,87.97,27640.0,86.2088,86.248,86.0716,86.2088,27640.0
2024-12-06 13:20:00,87.93,87.96,87.8,87.83,20675.0,86.1696,86.199,86.0422,86.0716,20675.0
2024-12-06 13:30:00,87.81,87.91,87.71,87.83,30082.0,86.052,86.15,85.954,86.0716,30082.0
2024-12-06 13:40:00,87.85,87.86,87.73,87.73,11358.0,86.0912,86.101,85.9736,85.9736,11358.0
2024-12-06 13:50:00,87.76,87.84,87.67,87.81,12328.0,86.003,86.0814,85.9148,86.052,12328.0
2024-12-06 14:00:00,87.8,87.8,87.67,87.8,10745.0,86.0422,86.0422,85.9148,86.0422,10745.0
2024-12-06 14:10:00,87.79,87.93,87.75,87.93,16910.0,86.0324,86.1696,85.9932,86.1696,16910.0
2024-12-06 14:20:00,87.93,87.95,87.86,87.86,14010.0,86.1696,86.1892,86.101,86.101,14010.0
2024-12-06 14:30:00,87.87,87.87,87.71,87.8,20437.0,86.1108,86.1108,85.954,86.0422,20437.0
2024-12-06 14:40:00,87.82,87.85,87.72,87.77,10426.0,86.0618,86.0912,85.9638,86.0128,10426.0
2024-12-06 14:50:00,87.79,87.95,87.79,87.86,13669.0,86.0324,86.1892,86.0324,86.101,13669.0
2024-12-06 15:00:00,87.84,87.85,87.44,87.55,37377.0,86.0814,86.0912,85.6894,85.7972,37377.0
2024-12-06 15:10:00,87.53,87.57,87.4,87.55,40860.0,85.7776,85.8168,85.6502,85.7972,40860.0
2024-12-06 15:20:00,87.55,87.9,87.54,87.88,53178.0,85.7972,86.1402,85.7874,86.1206,53178.0
2024-12-06 15:30:00,87.85,87.88,87.69,87.79,59628.0,86.0912,86.1206,85.9344,86.0324,59628.0
2024-12-06 15:40:00,87.79,87.88,87.65,87.65,60371.0,86.0324,86.1206,85.8952,85.8952,60371.0
2024-12-06 15:50:00,87.65,87.97,87.56,87.87,220448.0,85.8952,86.2088,85.807,86.1108,220448.0
2024-12-09 09:30:00,87.87,88.45,87.25,88.21,34882.0,86.1108,86.6791,85.5032,86.4439,34882.0
2024-12-09 09:40:00,88.31,89.13,88.31,88.98,42768.0,86.5419,87.3455,86.5419,87.1985,42768.0
2024-12-09 09:50:00,89.06,89.35,88.9,89.27,42135.0,87.2769,87.5611,87.1201,87.4827,42135.0
2024-12-09 10:00:00,89.29,89.65,89.24,89.65,22708.0,87.5023,87.8551,87.4533,87.8551,22708.0
2024-12-09 10:10:00,89.66,90.15,89.65,90.06,26308.0,87.8649,88.3451,87.8551,88.2569,26308.0
2024-12-09 10:20:00,90.07,90.39,90.02,90.1,20315.0,88.2667,88.5803,88.2177,88.2961,20315.0
2024-12-09 10:30:00,90.1,90.43,90.0,90.37,23834.0,88.2961,88.6195,88.1981,88.5607,23834.0
2024-12-09 10:40:00,90.34,90.64,90.33,90.54,22051.0,88.5313,88.8253,88.5215,88.7273,22051.0
2024-12-09 10:50:00,90.59,90.89,90.45,90.78,55778.0,88.7763,89.0703,88.6391,88.9625,55778.0
2024-12-09 11:00:00,90.77,90.96,90.25,90.28,46667.0,88.9527,89.1389,88.4431,88.4725,46667.0
2024-12-09 11:10:00,90.29,90.29,89.83,89.83,20819.0,88.4823,88.4823,88.0315,88.0315,20819.0
2024-12-09 11:20:00,89.81,90.15,89.81,90.08,13335.0,88.0119,88.3451,88.0119,88.2765,13335.0
2024-12-09 11:30:00,90.05,90.05,89.61,89.96,12054.0,88.2471,88.2471,87.8159,88.1589,12054.0
2024-12-09 11:40:00,89.95,90.3,89.92,90.21,13984.0,88.1491,88.4921,88.1197,88.4039,13984.0
2024-12-09 11:50:00,90.27,90.32,90.09,90.13,7830.0,88.4627,88.5117,88.2863,88.3255,7830.0
2024-12-09 12:00:00,90.09,90.09,89.99,90.0,5598.0,88.2863,88.2863,88.1883,88.1981,5598.0
2024-12-09 12:10:00,90.0,90.04,89.93,90.04,8085.0,88.1981,88.2373,88.1295,88.2373,8085.0
2024-12-09 12:20:00,90.03,90.17,89.96,90.02,10869.0,88.2275,88.3647,88.1589,88.2177,10869.0
2024-12-09 12:30:00,90.02,90.29,89.96,90.26,15558.0,88.2177,88.4823,88.1589,88.4529,15558.0
2024-12-09 12:40:00,90.26,90.35,90.17,90.34,13830.0,88.4529,88.5411,88.3647,88.5313,13830.0
2024-12-09 12:50:00,90.32,90.57,90.3,90.57,27660.0,88.5117,88.7567,88.4921,88.7567,27660.0
2024-12-09 13:00:00,90.53,90.54,90.02,90.09,15515.0,88.7175,88.7273,88.2177,88.2863,15515.0
2024-12-09 13:10:00,90.12,90.23,90.05,90.09,7237.0,88.3157,88.4235,88.2471,88.2863,7237.0
2024-12-09 13:20:00,90.12,90.12,89.95,90.02,11465.0,88.3157,88.3157,88.1491,88.2177,11465.0
2024-12-09 13:30:00,90.01,90.09,89.83,89.91,38783.0,88.2079,88.2863,88.0315,88.1099,38783.0
2024-12-09 13:40:00,89.94,90.0,89.8,89.89,9496.0,88.1393,88.1981,88.0021,88.0903,9496.0
2024-12-09 13:50:00,89.85,89.91,89.72,89.81,12639.0,88.0511,88.1099,87.9237,88.0119,12639.0
2024-12-09 14:00:00,89.79,89.83,89.69,89.83,6364.0,87.9923,88.0315,87.8943,88.0315,6364.0
2024-12-09 14:10:00,89.85,89.87,89.72,89.85,10553.0,88.0511,88.0707,87.9237,88.0511,10553.0
2024-12-09 14:20:00,89.84,89.95,89.77,89.86,11052.0,88.0413,88.1491,87.9727,88.0609,11052.0
2024-12-09 14:30:00,89.86,89.86,89.69,89.81,15784.0,88.0609,88.0609,87.8943,88.0119,15784.0
2024-12-09 14:40:00,89.79,89.79,89.61,89.7,9678.0,87.9923,87.9923,87.8159,87.9041,9678.0
2024-12-09 14:50:00,89.71,89.8,89.55,89.79,14619.0,87.9139,88.0021,87.7571,87.9923,14619.0
2024-12-09 15:00:00,89.79,89.87,89.64,89.73,13554.0,87.9923,88.0707,87.8453,87.9335,13554.0
2024-12-09 15:10:00,89.72,89.9,89.71,89.89,13070.0,87.9237,88.1001,87.9139,88.0903,13070.0
2024-12-09 15:20:00,89.9,89.91,89.78,89.86,21152.0,88.1001,88.1099,87.9825,88.0609,21152.0
2024-12-09 15:30:00,89.86,89.89,89.66,89.81,22072.0,88.0609,88.0903,87.8649,88.0119,22072.0
2024-12-09 15:40:00,89.83,89.88,89.65,89.68,24079.0,88.0315,88.0805,87.8551,87.8845,24079.0
2024-12-09 15:50:00,89.65,89.77,89.56,89.66,100135.0,87.8551,87.9727,87.7669,87.8649,100135.0
2024-12-10 09:30:00,89.95,90.0,89.18,89.59,34590.0,88.1491,88.1981,87.3945,87.7963,34590.0
2024-12-10 09:40:00,89.62,89.7,89.07,89.2,27712.0,87.8257,87.9041,87.2867,87.4141,27712.0
2024-12-10 09:50:00,89.24,89.33,88.66,88.81,52948.0,87.4533,87.5415,86.8849,87.0319,52948.0
2024-12-10 10:00:00,88.84,89.08,88.62,88.73,20187.0,87.0613,87.2965,86.8457,86.9535,20187.0
2024-12-10 10:10:00,88.71,89.27,88.69,89.15,15879.0,86.9339,87.4827,86.9143,87.3651,15879.0
2024-12-10 10:20:00,89.21,89.27,88.87,88.98,19668.0,87.4239,87.4827,87.0907,87.1985,19668.0
2024-12-10 10:30:00,88.94,89.03,88.82,88.91,6111.0,87.1593,87.2475,87.0417,87.1299,6111.0
2024-12-10 10:40:00,88.86,88.98,88.76,88.86,7998.0,87.0809,87.1985,86.9829,87.0809,7998.0
2024-12-10 10:50:00,88.85,88.85,88.51,88.6,7715.0,87.0711,87.0711,86.7379,86.8261,7715.0
2024-12-10 11:00:00,88.62,88.72,88.26,88.3,10577.0,86.8457,86.9437,86.4929,86.5321,10577.0
2024-12-10 11:10:00,88.33,88.48,88.29,88.32,14798.0,86.5615,86.7085,86.5223,86.5517,14798.0
2024-12-10 11:20:00,88.33,88.36,88.13,88.28,14268.0,86.5615,86.5909,86.3655,86.5125,14268.0
2024-12-10 11:30:00,88.24,88.41,88.22,88.32,9825.0,86.4733,86.6399,86.4537,86.5517,9825.0
2024-12-10 11:40:00,88.28,88.3,87.87,87.92,12325.0,86.5125,86.5321,86.1108,86.1598,12325.0
2024-12-10 11:50:00,87.92,88.02,87.86,88.0,7075.0,86.1598,86.2578,86.101,86.2382,7075.0
2024-12-10 12:00:00,87.97,88.23,87.92,88.23,7388.0,86.2088,86.4635,86.1598,86.4635,7388.0
2024-12-10 12:10:00,88.22,88.23,88.12,88.23,9341.0,86.4537,86.4635,86.3557,86.4635,9341.0
2024-12-10 12:20:00,88.24,88.27,88.09,88.11,7415.0,86.4733,86.5027,86.3263,86.3459,7415.0
2024-12-10 12:30:00,88.01,88.2,88.01,88.1,9634.0,86.248,86.4341,86.248,86.3361,9634.0
2024-12-10 12:40:00,88.06,88.18,88.01,88.05,7388.0,86.297,86.4145,86.248,86.2872,7388.0
2024-12-10 12:50:00,88.06,88.12,88.02,88.11,4831.0,86.297,86.3557,86.2578,86.3459,4831.0
2024-12-10 13:00:00,88.08,88.13,88.01,88.02,6846.0,86.3166,86.3655,86.248,86.2578,6846.0
2024-12-10 13:10:00,88.04,88.27,87.98,88.19,7445.0,86.2774,86.5027,86.2186,86.4243,7445.0
2024-12-10 13:20:00,88.19,88.24,88.13,88.15,6566.0,86.4243,86.4733,86.3655,86.3851,6566.0
2024-12-10 13:30:00,88.14,88.3,88.02,88.06,9636.0,86.3753,86.5321,86.2578,86.297,9636.0
2024-12-10 13:40:00,88.07,88.15,88.07,88.14,11015.0,86.3068,86.3851,86.3068,86.3753,11015.0
2024-12-10 13:50:00,88.12,88.16,87.96,88.03,8116.0,86.3557,86.3949,86.199,86.2676,8116.0
2024-12-10 14:00:00,88.05,88.17,87.98,88.02,9762.0,86.2872,86.4047,86.2186,86.2578,9762.0
2024-12-10 14:10:00,88.05,88.16,87.88,88.11,36807.0,86.2872,86.3949,86.1206,86.3459,36807.0
2024-12-10 14:20:00,88.11,88.18,88.04,88.13,6916.0,86.3459,86.4145,86.2774,86.3655,6916.0
2024-12-10 14:30:00,88.16,88.17,88.05,88.11,10222.0,86.3949,86.4047,86.2872,86.3459,10222.0
2024-12-10 14:40:00,88.09,88.26,88.09,88.18,9756.0,86.3263,86.4929,86.3263,86.4145,9756.0
2024-12-10 14:50:00,88.18,88.29,88.1,88.28,9890.0,86.4145,86.5223,86.3361,86.5125,9890.0
2024-12-10 15:00:00,88.31,88.34,87.96,88.0,12554.0,86.5419,86.5713,86.199,86.2382,12554.0
2024-12-10 15:10:00,88.01,88.05,87.75,87.75,22779.0,86.248,86.2872,85.9932,85.9932,22779.0
2024-12-10 15:20:00,87.74,87.8,87.6,87.6,15745.0,85.9834,86.0422,85.8462,85.8462,15745.0
2024-12-10 15:30:00,87.59,87.59,87.33,87.46,25195.0,85.8364,85.8364,85.5816,85.709,25195.0
2024-12-10 15:40:00,87.49,87.71,87.49,87.66,17622.0,85.7384,85.954,85.7384,85.905,17622.0
2024-12-10 15:50:00,87.65,87.89,87.49,87.61,148426.0,85.8952,86.1304,85.7384,85.856,148426.0
2024-12-11 09:30:00,88.23,88.5,87.93,88.42,27432.0,86.4635,86.7281,86.1696,86.6497,27432.0
2024-12-11 09:40:00,88.33,89.14,88.24,89.14,20144.0,86.5615,87.3553,86.4733,87.3553,20144.0
2024-12-11 09:50:00,89.2,89.38,89.09,89.16,36200.0,87.4141,87.5905,87.3063,87.3749,36200.0
2024-12-11 10:00:00,89.16,89.32,88.97,89.11,22826.0,87.3749,87.5317,87.1887,87.3259,22826.0
2024-12-11 10:10:00,89.03,89.26,88.98,89.22,22000.0,87.2475,87.4729,87.1985,87.4337,22000.0
2024-12-11 10:20:00,89.27,89.42,88.89,88.89,31159.0,87.4827,87.6297,87.1103,87.1103,31159.0
2024-12-11 10:30:00,88.75,89.0,88.72,88.93,26557.0,86.9731,87.2181,86.9437,87.1495,26557.0
2024-12-11 10:40:00,88.93,89.05,88.78,88.81,14883.0,87.1495,87.2671,87.0025,87.0319,14883.0
2024-12-11 10:50:00,88.85,88.92,88.67,88.77,16227.0,87.0711,87.1397,86.8947,86.9927,16227.0
2024-12-11 11:00:00,88.84,88.86,88.64,88.75,10605.0,87.0613,87.0809,86.8653,86.9731,10605.0
2024-12-11 11:10:00,88.73,89.03,88.7,89.03,15152.0,86.9535,87.2475,86.9241,87.2475,15152.0
2024-12-11 11:20:00,89.05,89.22,88.98,89.17,16558.0,87.2671,87.4337,87.1985,87.3847,16558.0
2024-12-11 11:30:00,89.21,89.24,89.01,89.04,11068.0,87.4239,87.4533,87.2279,87.2573,11068.0
2024-12-11 11:40:00,89.02,89.07,88.87,88.97,9862.0,87.2377,87.2867,87.0907,87.1887,9862.0
2024-12-11 11:50:00,88.99,88.99,88.75,88.93,16868.0,87.2083,87.2083,86.9731,87.1495,16868.0
2024-12-11 12:00:00,88.92,89.11,88.89,89.0,12544.0,87.1397,87.3259,87.1103,87.2181,12544.0
2024-12-11 12:10:00,89.0,89.09,88.92,88.94,16087.0,87.2181,87.3063,87.1397,87.1593,16087.0
2024-12-11 12:20:00,88.95,89.06,88.86,88.94,15932.0,87.1691,87.2769,87.0809,87.1593,15932.0
2024-12-11 12:30:00,88.95,88.98,88.83,88.9,11428.0,87.1691,87.1985,87.0515,87.1201,11428.0
2024-12-11 12:40:00,88.96,89.18,88.96,89.05,8767.0,87.1789,87.3945,87.1789,87.2671,8767.0
2024-12-11 12:50:00,89.05,89.14,88.93,89.14,10020.0,87.2671,87.3553,87.1495,87.3553,10020.0
2024-12-11 13:00:00,89.17,89.48,89.17,89.35,14368.0,87.3847,87.6885,87.3847,87.5611,14368.0
2024-12-11 13:10:00,89.41,89.44,89.28,89.35,15294.0,87.6199,87.6493,87.4925,87.5611,15294.0
2024-12-11 13:20:00,89.37,89.42,89.29,89.4,9556.0,87.5807,87.6297,87.5023,87.6101,9556.0
2024-12-11 13:30:00,89.43,89.5,89.33,89.45,16671.0,87.6395,87.7081,87.5415,87.6591,16671.0
2024-12-11 13:40:00,89.44,89.53,89.35,89.5,11292.0,87.6493,87.7375,87.5611,87.7081,11292.0
2024-12-11 13:50:00,89.49,89.62,89.41,89.45,9583.0,87.6983,87.8257,87.6199,87.6591,9583.0
2024-12-11 14:00:00,89.46,89.54,89.45,89.53,13723.0,87.6689,87.7473,87.6591,87.7375,13723.0
2024-12-11 14:10:00,89.53,89.67,89.51,89.66,15380.0,87.7375,87.8747,87.7179,87.8649,15380.0
2024-12-11 14:20:00,89.62,89.67,89.48,89.61,9668.0,87.8257,87.8747,87.6885,87.8159,9668.0
2024-12-11 14:30:00,89.6,89.67,89.48,89.49,14365.0,87.8061,87.8747,87.6885,87.6983,14365.0
2024-12-11 14:40:00,89.48,89.5,89.38,89.49,8298.0,87.6885,87.7081,87.5905,87.6983,8298.0
2024-12-11 14:50:00,89.47,89.48,89.23,89.36,12567.0,87.6787,87.6885,87.4435,87.5709,12567.0
2024-12-11 15:00:00,89.37,89.61,89.31,89.49,19015.0,87.5807,87.8159,87.5219,87.6983,19015.0
2024-12-11 15:10:00,89.48,89.82,89.47,89.65,21416.0,87.6885,88.0217,87.6787,87.8551,21416.0
2024-12-11 15:20:00,89.68,89.85,89.61,89.82,27177.0,87.8845,88.0511,87.8159,88.0217,27177.0
2024-12-11 15:30:00,89.79,89.92,89.64,89.69,29299.0,87.9923,88.1197,87.8453,87.8943,29299.0
2024-12-11 15:40:00,89.69,89.75,89.53,89.55,35854.0,87.8943,87.9531,87.7375,87.7571,35854.0
2024-12-11 15:50:00,89.55,89.56,89.33,89.38,152240.0,87.7571,87.7669,87.5415,87.5905,152240.0
2024-12-12 09:30:00,88.0,88.93,87.75,87.89,54082.0,86.2382,87.1495,85.9932,86.1304,54082.0
2024-12-12 09:40:00,88.11,88.77,87.96,88.66,6073.0,86.3459,86.9927,86.199,86.8849,6073.0
2024-12-12 09:50:00,88.67,88.67,87.91,88.03,25463.0,86.8947,86.8947,86.15,86.2676,25463.0
2024-12-12 10:00:00,88.1,88.28,88.02,88.14,15320.0,86.3361,86.5125,86.2578,86.3753,15320.0
2024-12-12 10:10:00,88.16,88.59,88.06,88.58,8398.0,86.3949,86.8163,86.297,86.8065,8398.0
2024-12-12 10:20:00,88.66,88.74,88.28,88.3,8927.0,86.8849,86.9633,86.5125,86.5321,8927.0
2024-12-12 10:30:00,88.24,88.32,88.11,88.28,11389.0,86.4733,86.5517,86.3459,86.5125,11389.0
2024-12-12 10:40:00,88.27,88.57,88.17,88.54,10164.0,86.5027,86.7967,86.4047,86.7673,10164.0
2024-12-12 10:50:00,88.51,88.59,88.35,88.5,3592.0,86.7379,86.8163,86.5811,86.7281,3592.0
2024-12-12 11:00:00,88.55,89.16,88.54,89.05,19364.0,86.7771,87.3749,86.7673,87.2671,19364.0
2024-12-12 11:10:00,89.05,89.07,88.76,88.84,13972.0,87.2671,87.2867,86.9829,87.0613,13972.0
2024-12-12 11:20:00,88.78,88.79,88.57,88.63,3391.0,87.0025,87.0123,86.7967,86.8555,3391.0
2024-12-12 11:30:00,88.64,88.74,88.5,88.51,5419.0,86.8653,86.9633,86.7281,86.7379,5419.0
2024-12-12 11:40:00,88.5,88.61,88.38,88.44,6028.0,86.7281,86.8359,86.6105,86.6693,6028.0
2024-12-12 11:50:00,88.42,88.55,88.36,88.48,5440.0,86.6497,86.7771,86.5909,86.7085,5440.0
2024-12-12 12:00:00,88.41,88.52,88.36,88.48,6444.0,86.6399,86.7477,86.5909,86.7085,6444.0
2024-12-12 12:10:00,88.42,88.59,88.36,88.57,9978.0,86.6497,86.8163,86.5909,86.7967,9978.0
2024-12-12 12:20:00,88.6,88.62,88.52,88.56,3313.0,86.8261,86.8457,86.7477,86.7869,3313.0
2024-12-12 12:30:00,88.55,88.55,88.38,88.47,4873.0,86.7771,86.7771,86.6105,86.6987,4873.0
2024-12-12 12:40:00,88.43,88.46,88.32,88.39,10103.0,86.6595,86.6889,86.5517,86.6203,10103.0
2024-12-12 12:50:00,88.35,88.67,88.3,88.37,28089.0,86.5811,86.8947,86.5321,86.6007,28089.0
2024-12-12 13:00:00,88.39,88.83,88.3,88.83,15314.0,86.6203,87.0515,86.5321,87.0515,15314.0
2024-12-12 13:10:00,88.86,88.9,88.6,88.83,12540.0,87.0809,87.1201,86.8261,87.0515,12540.0
2024-12-12 13:20:00,88.82,88.96,88.77,88.8,24616.0,87.0417,87.1789,86.9927,87.0221,24616.0
2024-12-12 13:30:00,88.79,88.92,88.67,88.8,29524.0,87.0123,87.1397,86.8947,87.0221,29524.0
2024-12-12 13:40:00,88.9,88.97,88.79,88.93,18249.0,87.1201,87.1887,87.0123,87.1495,18249.0
2024-12-12 13:50:00,88.92,89.07,88.92,88.97,7264.0,87.1397,87.2867,87.1397,87.1887,7264.0
2024-12-12 14:00:00,89.0,89.15,88.96,89.14,5265.0,87.2181,87.3651,87.1789,87.3553,5265.0
2024-12-12 14:10:00,89.16,89.26,89.1,89.21,5114.0,87.3749,87.4729,87.3161,87.4239,5114.0
2024-12-12 14:20:00,89.14,89.16,88.92,88.92,4115.0,87.3553,87.3749,87.1397,87.1397,4115.0
2024-12-12 14:30:00,88.91,89.05,88.9,88.98,6343.0,87.1299,87.2671,87.1201,87.1985,6343.0
2024-12-12 14:40:00,89.02,89.21,89.01,89.11,7088.0,87.2377,87.4239,87.2279,87.3259,7088.0
2024-12-12 14:50:00,89.12,89.17,89.03,89.16,7472.0,87.3357,87.3847,87.2475,87.3749,7472.0
2024-12-12 15:00:00,89.16,89.17,89.02,89.15,6453.0,87.3749,87.3847,87.2377,87.3651,6453.0
2024-12-12 15:10:00,89.1,89.32,89.08,89.28,7550.0,87.3161,87.5317,87.2965,87.4925,7550.0
2024-12-12 15:20:00,89.28,89.36,89.18,89.2,5525.0,87.4925,87.5709,87.3945,87.4141,5525.0
2024-12-12 15:30:00,89.2,89.39,89.19,89.19,8528.0,87.4141,87.6003,87.4043,87.4043,8528.0
2024-12-12 15:40:00,89.18,89.49,89.17,89.39,12237.0,87.3945,87.6983,87.3847,87.6003,12237.0
2024-12-12 15:50:00,89.47,89.76,89.33,89.65,175600.0,87.6787,87.9629,87.5415,87.8551,175600.0
2024-12-13 09:30:00,90.31,90.58,89.57,90.08,59523.0,88.5019,88.7665,87.7767,88.2765,59523.0
2024-12-13 09:40:00,89.95,90.64,89.93,90.31,37141.0,88.1491,88.8253,88.1295,88.5019,37141.0
2024-12-13 09:50:00,90.29,90.29,89.89,90.1,79492.0,88.4823,88.4823,88.0903,88.2961,79492.0
2024-12-13 10:00:00,90.1,90.2,89.66,89.78,105223.0,88.2961,88.3941,87.8649,87.9825,105223.0
2024-12-13 10:10:00,89.79,90.0,89.05,89.18,58005.0,87.9923,88.1981,87.2671,87.3945,58005.0
2024-12-13 10:20:00,89.2,89.27,89.02,89.12,11166.0,87.4141,87.4827,87.2377,87.3357,11166.0
2024-12-13 10:30:00,89.1,89.27,89.0,89.01,5751.0,87.3161,87.4827,87.2181,87.2279,5751.0
2024-12-13 10:40:00,88.99,89.14,88.66,89.14,11725.0,87.2083,87.3553,86.8849,87.3553,11725.0
2024-12-13 10:50:00,89.14,89.14,88.94,88.96,7640.0,87.3553,87.3553,87.1593,87.1789,7640.0
2024-12-13 11:00:00,88.98,89.52,88.92,89.5,10633.0,87.1985,87.7277,87.1397,87.7081,10633.0
2024-12-13 11:10:00,89.6,89.72,89.39,89.7,12607.0,87.8061,87.9237,87.6003,87.9041,12607.0
2024-12-13 11:20:00,89.72,90.06,89.72,90.0,26035.0,87.9237,88.2569,87.9237,88.1981,26035.0
2024-12-13 11:30:00,90.0,90.31,90.0,90.21,14911.0,88.1981,88.5019,88.1981,88.4039,14911.0
2024-12-13 11:40:00,90.18,90.41,90.03,90.33,31703.0,88.3745,88.5999,88.2275,88.5215,31703.0
2024-12-13 11:50:00,90.24,90.32,90.13,90.22,13439.0,88.4333,88.5117,88.3255,88.4137,13439.0
2024-12-13 12:00:00,90.27,90.58,90.23,90.41,25709.0,88.4627,88.7665,88.4235,88.5999,25709.0
2024-12-13 12:10:00,90.41,90.48,90.05,90.09,8472.0,88.5999,88.6685,88.2471,88.2863,8472.0
2024-12-13 12:20:00,90.08,90.1,89.95,89.98,9494.0,88.2765,88.2961,88.1491,88.1785,9494.0
2024-12-13 12:30:00,89.97,90.06,89.84,90.06,8061.0,88.1687,88.2569,88.0413,88.2569,8061.0
2024-12-13 12:40:00,90.07,90.13,89.97,90.13,7853.0,88.2667,88.3255,88.1687,88.3255,7853.0
2024-12-13 12:50:00,90.1,90.33,90.05,90.16,10109.0,88.2961,88.5215,88.2471,88.3549,10109.0
2024-12-13 13:00:00,90.16,90.46,90.13,90.32,8460.0,88.3549,88.6489,88.3255,88.5117,8460.0
2024-12-13 13:10:00,90.34,90.45,90.21,90.29,23014.0,88.5313,88.6391,88.4039,88.4823,23014.0
2024-12-13 13:20:00,90.31,90.38,90.12,90.24,13356.0,88.5019,88.5705,88.3157,88.4333,13356.0
2024-12-13 13:30:00,90.2,90.27,90.08,90.27,7817.0,88.3941,88.4627,88.2765,88.4627,7817.0
2024-12-13 13:40:00,90.26,90.4,90.05,90.36,13896.0,88.4529,88.5901,88.2471,88.5509,13896.0
2024-12-13 13:50:00,90.38,90.46,90.35,90.41,9988.0,88.5705,88.6489,88.5411,88.5999,9988.0
2024-12-13 14:00:00,90.4,90.5,90.31,90.4,59240.0,88.5901,88.6881,88.5019,88.5901,59240.0
2024-12-13 14:10:00,90.41,90.52,90.34,90.52,17658.0,88.5999,88.7077,88.5313,88.7077,17658.0
2024-12-13 14:20:00,90.52,90.67,90.52,90.65,14321.0,88.7077,88.8547,88.7077,88.8351,14321.0
2024-12-13 14:30:00,90.68,90.72,90.63,90.66,10719.0,88.8645,88.9037,88.8155,88.8449,10719.0
2024-12-13 14:40:00,90.68,90.77,90.66,90.77,9019.0,88.8645,88.9527,88.8449,88.9527,9019.0
2024-12-13 14:50:00,90.74,91.05,90.73,91.04,25559.0,88.9233,89.2271,88.9135,89.2173,25559.0
2024-12-13 15:00:00,91.0,91.43,91.0,91.37,32641.0,89.1781,89.5995,89.1781,89.5407,32641.0
2024-12-13 15:10:00,91.39,91.41,90.99,91.15,27077.0,89.5603,89.5799,89.1683,89.3251,27077.0
2024-12-13 15:20:00,91.14,91.27,91.09,91.27,22534.0,89.3153,89.4427,89.2663,89.4427,22534.0
2024-12-13 15:30:00,91.23,91.36,91.18,91.25,38849.0,89.4035,89.5309,89.3545,89.4231,38849.0
2024-12-13 15:40:00,91.25,91.29,90.83,90.85,45974.0,89.4231,89.4623,89.0115,89.0311,45974.0
2024-12-13 15:50:00,90.87,91.27,90.87,91.0,191109.0,89.0507,89.4427,89.0507,89.1781,191109.0
2024-12-16 09:30:00,90.8,90.89,89.23,90.06,64200.0,88.9821,89.0703,87.4435,88.2569,64200.0
2024-12-16 09:40:00,89.9,90.54,89.77,90.44,50065.0,88.1001,88.7273,87.9727,88.6293,50065.0
2024-12-16 09:50:00,90.37,90.72,90.18,90.41,64029.0,88.5607,88.9037,88.3745,88.5999,64029.0
2024-12-16 10:00:00,90.41,90.82,90.32,90.67,26676.0,88.5999,89.0017,88.5117,88.8547,26676.0
2024-12-16 10:10:00,90.66,90.7,89.94,90.1,24473.0,88.8449,88.8841,88.1393,88.2961,24473.0
2024-12-16 10:20:00,90.15,90.43,90.03,90.17,15513.0,88.3451,88.6195,88.2275,88.3647,15513.0
2024-12-16 10:30:00,90.22,90.43,90.15,90.21,10852.0,88.4137,88.6195,88.3451,88.4039,10852.0
2024-12-16 10:40:00,90.24,90.32,90.15,90.23,18129.0,88.4333,88.5117,88.3451,88.4235,18129.0
2024-12-16 10:50:00,90.22,90.4,90.19,90.24,23203.0,88.4137,88.5901,88.3843,88.4333,23203.0
2024-12-16 11:00:00,90.23,90.24,90.03,90.14,11847.0,88.4235,88.4333,88.2275,88.3353,11847.0
2024-12-16 11:10:00,90.15,90.42,90.1,90.39,23526.0,88.3451,88.6097,88.2961,88.5803,23526.0
2024-12-16 11:20:00,90.42,90.42,90.14,90.32,58953.0,88.6097,88.6097,88.3353,88.5117,58953.0
2024-12-16 11:30:00,90.38,90.57,90.34,90.4,9780.0,88.5705,88.7567,88.5313,88.5901,9780.0
2024-12-16 11:40:00,90.41,90.41,90.21,90.34,16557.0,88.5999,88.5999,88.4039,88.5313,16557.0
2024-12-16 11:50:00,90.33,90.42,90.23,90.39,30868.0,88.5215,88.6097,88.4235,88.5803,30868.0
2024-12-16 12:00:00,90.38,90.7,90.38,90.65,9264.0,88.5705,88.8841,88.5705,88.8351,9264.0
2024-12-16 12:10:00,90.64,90.8,90.61,90.7,11962.0,88.8253,88.9821,88.7959,88.8841,11962.0
2024-12-16 12:20:00,90.72,90.8,90.67,90.8,17922.0,88.9037,88.9821,88.8547,88.9821,17922.0
2024-12-16 12:30:00,90.8,90.95,90.8,90.89,10589.0,88.9821,89.1291,88.9821,89.0703,10589.0
2024-12-16 12:40:00,90.87,91.08,90.84,91.08,16503.0,89.0507,89.2565,89.0213,89.2565,16503.0
2024-12-16 12:50:00,91.09,91.14,91.0,91.09,21182.0,89.2663,89.3153,89.1781,89.2663,21182.0
2024-12-16 13:00:00,91.09,91.26,91.05,91.2,33428.0,89.2663,89.4329,89.2271,89.3741,33428.0
2024-12-16 13:10:00,91.17,91.31,91.05,91.05,33237.0,89.3447,89.4819,89.2271,89.2271,33237.0
2024-12-16 13:20:00,91.06,91.19,91.03,91.06,78692.0,89.2369,89.3643,89.2075,89.2369,78692.0
2024-12-16 13:30:00,91.06,91.17,91.04,91.07,20371.0,89.2369,89.3447,89.2173,89.2467,20371.0
2024-12-16 13:40:00,91.07,91.14,90.97,91.12,20418.0,89.2467,89.3153,89.1487,89.2957,20418.0
2024-12-16 13:50:00,91.12,91.32,91.11,91.32,9407.0,89.2957,89.4917,89.2859,89.4917,9407.0
2024-12-16 14:00:00,91.31,91.48,91.28,91.37,15417.0,89.4819,89.6485,89.4525,89.5407,15417.0
2024-12-16 14:10:00,91.38,91.54,91.38,91.51,28415.0,89.5505,89.7073,89.5505,89.6779,28415.0
2024-12-16 14:20:00,91.47,91.47,91.01,91.01,22584.0,89.6387,89.6387,89.1879,89.1879,22584.0
2024-12-16 14:30:00,91.01,91.25,90.99,91.23,29926.0,89.1879,89.4231,89.1683,89.4035,29926.0
2024-12-16 14:40:00,91.25,91.57,91.23,91.5,29001.0,89.4231,89.7367,89.4035,89.6681,29001.0
2024-12-16 14:50:00,91.53,91.54,91.3,91.37,20380.0,89.6975,89.7073,89.4721,89.5407,20380.0
2024-12-16 15:00:00,91.39,91.43,91.21,91.35,9258.0,89.5603,89.5995,89.3839,89.5211,9258.0
2024-12-16 15:10:00,91.34,91.38,91.04,91.04,28658.0,89.5113,89.5505,89.2173,89.2173,28658.0
2024-12-16 15:20:00,91.08,91.22,90.95,91.01,21019.0,89.2565,89.3937,89.1291,89.1879,21019.0
2024-12-16 15:30:00,91.06,91.3,91.01,91.22,18119.0,89.2369,89.4721,89.1879,89.3937,18119.0
2024-12-16 15:40:00,91.2,91.27,90.88,90.89,33673.0,89.3741,89.4427,89.0605,89.0703,33673.0
2024-12-16 15:50:00,90.88,90.97,90.72,90.75,181690.0,89.0605,89.1487,88.9037,88.9331,181690.0
2024-12-17 09:30:00,90.52,91.93,90.01,91.82,34177.0,88.7077,90.0895,88.2079,89.9817,34177.0
2024-12-17 09:40:00,91.87,92.13,90.99,91.11,30594.0,90.0307,90.2855,89.1683,89.2859,30594.0
2024-12-17 09:50:00,90.93,91.0,90.65,90.78,10829.0,89.1095,89.1781,88.8351,88.9625,10829.0
2024-12-17 10:00:00,90.82,91.06,90.48,90.96,6197.0,89.0017,89.2369,88.6685,89.1389,6197.0
2024-12-17 10:10:00,91.04,91.2,90.78,91.07,14610.0,89.2173,89.3741,88.9625,89.2467,14610.0
2024-12-17 10:20:00,91.07,91.08,90.52,90.56,16023.0,89.2467,89.2565,88.7077,88.7469,16023.0
2024-12-17 10:30:00,90.58,90.79,90.49,90.73,6179.0,88.7665,88.9723,88.6783,88.9135,6179.0
2024-12-17 10:40:00,90.77,90.77,90.33,90.33,6817.0,88.9527,88.9527,88.5215,88.5215,6817.0
2024-12-17 10:50:00,90.35,90.52,90.28,90.41,10166.0,88.5411,88.7077,88.4725,88.5999,10166.0
2024-12-17 11:00:00,90.46,90.62,90.33,90.56,6960.0,88.6489,88.8057,88.5215,88.7469,6960.0
2024-12-17 11:10:00,90.61,90.61,90.06,90.17,7515.0,88.7959,88.7959,88.2569,88.3647,7515.0
2024-12-17 11:20:00,90.13,90.15,89.93,90.14,10442.0,88.3255,88.3451,88.1295,88.3353,10442.0
2024-12-17 11:30:00,90.14,90.57,90.1,90.47,21247.0,88.3353,88.7567,88.2961,88.6587,21247.0
2024-12-17 11:40:00,90.5,90.53,90.36,90.44,16527.0,88.6881,88.7175,88.5509,88.6293,16527.0
2024-12-17 11:50:00,90.41,90.61,90.38,90.61,5198.0,88.5999,88.7959,88.5705,88.7959,5198.0
2024-12-17 12:00:00,90.64,90.75,90.45,90.52,4679.0,88.8253,88.9331,88.6391,88.7077,4679.0
2024-12-17 12:10:00,90.52,90.58,90.43,90.48,3562.0,88.7077,88.7665,88.6195,88.6685,3562.0
2024-12-17 12:20:00,90.47,90.66,90.44,90.53,4795.0,88.6587,88.8449,88.6293,88.7175,4795.0
2024-12-17 12:30:00,90.55,90.62,90.47,90.58,7249.0,88.7371,88.8057,88.6587,88.7665,7249.0
2024-12-17 12:40:00,90.63,90.73,90.55,90.57,4115.0,88.8155,88.9135,88.7371,88.7567,4115.0
2024-12-17 12:50:00,90.56,90.68,90.46,90.51,6125.0,88.7469,88.8645,88.6489,88.6979,6125.0
2024-12-17 13:00:00,90.44,90.59,90.39,90.58,4233.0,88.6293,88.7763,88.5803,88.7665,4233.0
2024-12-17 13:10:00,90.58,90.76,90.48,90.76,7565.0,88.7665,88.9429,88.6685,88.9429,7565.0
2024-12-17 13:20:00,90.79,90.83,90.7,90.7,5008.0,88.9723,89.0115,88.8841,88.8841,5008.0
2024-12-17 13:30:00,90.73,90.73,90.45,90.52,7058.0,88.9135,88.9135,88.6391,88.7077,7058.0
2024-12-17 13:40:00,90.54,90.63,90.44,90.54,7656.0,88.7273,88.8155,88.6293,88.7273,7656.0
2024-12-17 13:50:00,90.55,90.59,90.37,90.4,11619.0,88.7371,88.7763,88.5607,88.5901,11619.0
2024-12-17 14:00:00,90.39,90.4,90.24,90.37,10127.0,88.5803,88.5901,88.4333,88.5607,10127.0
2024-12-17 14:10:00,90.39,90.72,90.35,90.72,7757.0,88.5803,88.9037,88.5411,88.9037,7757.0
2024-12-17 14:20:00,90.68,90.74,90.61,90.74,6380.0,88.8645,88.9233,88.7959,88.9233,6380.0
2024-12-17 14:30:00,90.68,90.73,90.39,90.44,8886.0,88.8645,88.9135,88.5803,88.6293,8886.0
2024-12-17 14:40:00,90.43,90.43,90.31,90.35,8721.0,88.6195,88.6195,88.5019,88.5411,8721.0
2024-12-17 14:50:00,90.31,90.46,90.3,90.42,7877.0,88.5019,88.6489,88.4921,88.6097,7877.0
2024-12-17 15:00:00,90.41,90.41,90.17,90.3,9427.0,88.5999,88.5999,88.3647,88.4921,9427.0
2024-12-17 15:10:00,90.29,90.35,90.24,90.35,11091.0,88.4823,88.5411,88.4333,88.5411,11091.0
2024-12-17 15:20:00,90.27,90.54,90.26,90.51,11826.0,88.4627,88.7273,88.4529,88.6979,11826.0
2024-12-17 15:30:00,90.53,90.9,90.5,90.86,41474.0,88.7175,89.0801,88.6881,89.0409,41474.0
2024-12-17 15:40:00,90.88,91.12,90.87,91.01,44976.0,89.0605,89.2957,89.0507,89.1879,44976.0
2024-12-17 15:50:00,91.04,91.21,90.72,90.77,115886.0,89.2173,89.3839,88.9037,88.9527,115886.0
2024-12-18 09:30:00,90.98,92.57,90.94,92.57,35780.0,89.1585,90.7167,89.1193,90.7167,35780.0
2024-12-18 09:40:00,92.56,92.64,91.49,91.49,18304.0,90.7069,90.7853,89.6583,89.6583,18304.0
2024-12-18 09:50:00,91.54,91.92,91.54,91.81,28737.0,89.7073,90.0797,89.7073,89.9719,28737.0
2024-12-18 10:00:00,91.84,91.99,91.66,91.91,54469.0,90.0013,90.1483,89.8249,90.0699,54469.0
2024-12-18 10:10:00,91.88,92.02,91.78,91.88,22023.0,90.0405,90.1777,89.9425,90.0405,22023.0
2024-12-18 10:20:00,91.87,91.96,91.78,91.88,15226.0,90.0307,90.1189,89.9425,90.0405,15226.0
2024-12-18 10:30:00,91.86,92.15,91.79,92.06,18106.0,90.0209,90.3051,89.9523,90.2169,18106.0
2024-12-18 10:40:00,92.04,92.38,91.92,92.15,21436.0,90.1973,90.5305,90.0797,90.3051,21436.0
2024-12-18 10:50:00,92.21,92.31,92.12,92.25,9217.0,90.3639,90.4619,90.2757,90.4031,9217.0
2024-12-18 11:00:00,92.2,92.29,92.1,92.26,15058.0,90.3541,90.4423,90.2561,90.4129,15058.0
2024-12-18 11:10:00,92.21,92.33,92.1,92.22,17546.0,90.3639,90.4815,90.2561,90.3737,17546.0
2024-12-18 11:20:00,92.26,92.58,92.22,92.48,44063.0,90.4129,90.7265,90.3737,90.6285,44063.0
2024-12-18 11:30:00,92.42,92.52,92.23,92.42,15058.0,90.5697,90.6677,90.3835,90.5697,15058.0
2024-12-18 11:40:00,92.39,92.44,92.28,92.28,7135.0,90.5403,90.5893,90.4325,90.4325,7135.0
2024-12-18 11:50:00,92.32,92.34,92.09,92.13,11451.0,90.4717,90.4913,90.2463,90.2855,11451.0
2024-12-18 12:00:00,92.15,92.5,92.12,92.5,12233.0,90.3051,90.6481,90.2757,90.6481,12233.0
2024-12-18 12:10:00,92.45,92.57,92.44,92.54,16964.0,90.5991,90.7167,90.5893,90.6873,16964.0
2024-12-18 12:20:00,92.51,92.69,92.51,92.55,10983.0,90.6579,90.8343,90.6579,90.6971,10983.0
2024-12-18 12:30:00,92.5,92.65,92.47,92.62,8539.0,90.6481,90.7951,90.6187,90.7657,8539.0
2024-12-18 12:40:00,92.57,92.73,92.57,92.63,10359.0,90.7167,90.8735,90.7167,90.7755,10359.0
2024-12-18 12:50:00,92.61,92.75,92.59,92.65,7065.0,90.7559,90.8931,90.7363,90.7951,7065.0
2024-12-18 13:00:00,92.69,93.0,92.64,92.99,18994.0,90.8343,91.138,90.7853,91.1282,18994.0
2024-12-18 13:10:00,92.99,93.12,92.87,92.93,21195.0,91.1282,91.2556,91.0106,91.0694,21195.0
2024-12-18 13:20:00,92.97,93.03,92.83,92.84,11169.0,91.1086,91.1674,90.9715,90.9813,11169.0
2024-12-18 13:30:00,92.81,92.81,92.48,92.48,12217.0,90.9519,90.9519,90.6285,90.6285,12217.0
2024-12-18 13:40:00,92.49,92.65,92.49,92.59,10892.0,90.6383,90.7951,90.6383,90.7363,10892.0
2024-12-18 13:50:00,92.63,92.65,92.48,92.49,14900.0,90.7755,90.7951,90.6285,90.6383,14900.0
2024-12-18 14:00:00,92.45,92.59,91.58,91.61,92847.0,90.5991,90.7363,89.7465,89.7759,92847.0
2024-12-18 14:10:00,91.7,91.83,91.61,91.77,44452.0,89.8641,89.9915,89.7759,89.9327,44452.0
2024-12-18 14:20:00,91.79,91.9,91.56,91.56,49464.0,89.9523,90.0601,89.7269,89.7269,49464.0
2024-12-18 14:30:00,91.56,91.91,91.25,91.41,45305.0,89.7269,90.0699,89.4231,89.5799,45305.0
2024-12-18 14:40:00,91.44,91.54,90.75,91.0,14416.0,89.6093,89.7073,88.9331,89.1781,14416.0
2024-12-18 14:50:00,91.06,91.11,90.41,90.49,89987.0,89.2369,89.2859,88.5999,88.6783,89987.0
2024-12-18 15:00:00,90.5,90.61,90.22,90.27,108538.0,88.6881,88.7959,88.4137,88.4627,108538.0
2024-12-18 15:10:00,90.34,90.41,89.89,90.15,89347.0,88.5313,88.5999,88.0903,88.3451,89347.0
2024-12-18 15:20:00,90.13,90.23,89.33,89.59,66812.0,88.3255,88.4235,87.5415,87.7963,66812.0
2024-12-18 15:30:00,89.6,89.8,88.52,88.58,100228.0,87.8061,88.0021,86.7477,86.8065,100228.0
2024-12-18 15:40:00,88.59,88.79,88.11,88.76,118699.0,86.8163,87.0123,86.3459,86.9829,118699.0
2024-12-18 15:50:00,88.72,89.16,88.53,88.58,389236.0,86.9437,87.3749,86.7575,86.8065,389236.0
2024-12-19 09:30:00,88.96,89.57,88.78,89.01,39811.0,87.1789,87.7767,87.0025,87.2279,39811.0
2024-12-19 09:40:00,89.17,89.52,88.96,89.23,18043.0,87.3847,87.7277,87.1789,87.4435,18043.0
2024-12-19 09:50:00,89.28,89.66,89.16,89.45,17440.0,87.4925,87.8649,87.3749,87.6591,17440.0
2024-12-19 10:00:00,89.41,89.78,89.36,89.52,22275.0,87.6199,87.9825,87.5709,87.7277,22275.0
2024-12-19 10:10:00,89.51,89.86,89.39,89.39,24728.0,87.7179,88.0609,87.6003,87.6003,24728.0
2024-12-19 10:20:00,89.32,89.35,88.59,88.6,18319.0,87.5317,87.5611,86.8163,86.8261,18319.0
2024-12-19 10:30:00,88.64,88.81,88.35,88.72,68020.0,86.8653,87.0319,86.5811,86.9437,68020.0
2024-12-19 10:40:00,88.76,88.96,88.45,88.79,30526.0,86.9829,87.1789,86.6791,87.0123,30526.0
2024-12-19 10:50:00,88.89,89.06,88.77,88.84,20669.0,87.1103,87.2769,86.9927,87.0613,20669.0
2024-12-19 11:00:00,88.9,88.95,88.51,88.59,14126.0,87.1201,87.1691,86.7379,86.8163,14126.0
2024-12-19 11:10:00,88.56,89.05,88.52,88.99,20338.0,86.7869,87.2671,86.7477,87.2083,20338.0
2024-12-19 11:20:00,88.98,89.51,88.97,89.17,32851.0,87.1985,87.7179,87.1887,87.3847,32851.0
2024-12-19 11:30:00,89.1,89.38,88.87,89.2,54508.0,87.3161,87.5905,87.0907,87.4141,54508.0
2024-12-19 11:40:00,89.2,89.57,89.03,89.47,14723.0,87.4141,87.7767,87.2475,87.6787,14723.0
2024-12-19 11:50:00,89.4,89.4,89.06,89.18,20970.0,87.6101,87.6101,87.2769,87.3945,20970.0
2024-12-19 12:00:00,89.17,89.17,88.78,88.86,17862.0,87.3847,87.3847,87.0025,87.0809,17862.0
2024-12-19 12:10:00,88.82,88.86,88.57,88.67,15496.0,87.0417,87.0809,86.7967,86.8947,15496.0
2024-12-19 12:20:00,88.73,89.1,88.7,88.91,16516.0,86.9535,87.3161,86.9241,87.1299,16516.0
2024-12-19 12:30:00,88.92,88.93,88.59,88.71,14470.0,87.1397,87.1495,86.8163,86.9339,14470.0
2024-12-19 12:40:00,88.72,88.78,88.55,88.59,14327.0,86.9437,87.0025,86.7771,86.8163,14327.0
2024-12-19 12:50:00,88.53,88.91,88.47,88.84,13081.0,86.7575,87.1299,86.6987,87.0613,13081.0
2024-12-19 13:00:00,88.86,88.91,88.68,88.83,16090.0,87.0809,87.1299,86.9045,87.0515,16090.0
2024-12-19 13:10:00,88.8,88.96,88.7,88.74,10251.0,87.0221,87.1789,86.9241,86.9633,10251.0
2024-12-19 13:20:00,88.7,88.87,88.66,88.71,13633.0,86.9241,87.0907,86.8849,86.9339,13633.0
2024-12-19 13:30:00,88.68,88.7,88.39,88.5,39908.0,86.9045,86.9241,86.6203,86.7281,39908.0
2024-12-19 13:40:00,88.47,88.62,88.4,88.46,28811.0,86.6987,86.8457,86.6301,86.6889,28811.0
2024-12-19 13:50:00,88.48,88.78,88.44,88.73,35030.0,86.7085,87.0025,86.6693,86.9535,35030.0
2024-12-19 14:00:00,88.74,88.89,88.6,88.7,19156.0,86.9633,87.1103,86.8261,86.9241,19156.0
2024-12-19 14:10:00,88.62,88.73,88.51,88.73,12640.0,86.8457,86.9535,86.7379,86.9535,12640.0
2024-12-19 14:20:00,88.69,88.69,88.51,88.6,20388.0,86.9143,86.9143,86.7379,86.8261,20388.0
2024-12-19 14:30:00,88.64,88.64,88.49,88.54,8553.0,86.8653,86.8653,86.7183,86.7673,8553.0
2024-12-19 14:40:00,88.52,88.57,88.42,88.52,13022.0,86.7477,86.7967,86.6497,86.7477,13022.0
2024-12-19 14:50:00,88.48,88.66,88.4,88.4,13297.0,86.7085,86.8849,86.6301,86.6301,13297.0
2024-12-19 15:00:00,88.45,88.49,88.39,88.46,21677.0,86.6791,86.7183,86.6203,86.6889,21677.0
2024-12-19 15:10:00,88.46,88.71,88.28,88.71,28572.0,86.6889,86.9339,86.5125,86.9339,28572.0
2024-12-19 15:20:00,88.7,89.02,88.66,88.71,38110.0,86.9241,87.2377,86.8849,86.9339,38110.0
2024-12-19 15:30:00,88.74,88.83,88.36,88.64,21757.0,86.9633,87.0515,86.5909,86.8653,21757.0
2024-12-19 15:40:00,88.6,88.79,88.46,88.49,26848.0,86.8261,87.0123,86.6889,86.7183,26848.0
2024-12-19 15:50:00,88.42,88.42,88.13,88.3,263671.0,86.6497,86.6497,86.3655,86.5321,263671.0
2024-12-20 09:30:00,88.19,89.35,87.33,89.31,129702.0,86.4243,87.5611,85.5816,87.5219,129702.0
2024-12-20 09:40:00,89.26,89.44,88.58,88.7,15629.0,87.4729,87.6493,86.8065,86.9241,15629.0
2024-12-20 09:50:00,88.57,88.74,88.27,88.27,10719.0,86.7967,86.9633,86.5027,86.5027,10719.0
2024-12-20 10:00:00,88.45,88.65,88.13,88.13,10655.0,86.6791,86.8751,86.3655,86.3655,10655.0
2024-12-20 10:10:00,88.0,88.4,87.93,88.31,14961.0,86.2382,86.6301,86.1696,86.5419,14961.0
2024-12-20 10:20:00,88.35,88.93,88.31,88.91,9493.0,86.5811,87.1495,86.5419,87.1299,9493.0
2024-12-20 10:30:00,88.91,89.37,88.91,89.23,13909.0,87.1299,87.5807,87.1299,87.4435,13909.0
2024-12-20 10:40:00,89.26,89.3,89.07,89.18,14334.0,87.4729,87.5121,87.2867,87.3945,14334.0
2024-12-20 10:50:00,89.16,89.4,89.1,89.1,7284.0,87.3749,87.6101,87.3161,87.3161,7284.0
2024-12-20 11:00:00,89.1,89.44,89.07,89.4,9685.0,87.3161,87.6493,87.2867,87.6101,9685.0
2024-12-20 11:10:00,89.44,89.61,89.38,89.61,11017.0,87.6493,87.8159,87.5905,87.8159,11017.0
2024-12-20 11:20:00,89.6,89.69,89.49,89.61,13252.0,87.8061,87.8943,87.6983,87.8159,13252.0
2024-12-20 11:30:00,89.65,90.06,89.43,89.99,12595.0,87.8551,88.2569,87.6395,88.1883,12595.0
2024-12-20 11:40:00,90.01,90.15,89.84,89.94,13171.0,88.2079,88.3451,88.0413,88.1393,13171.0
2024-12-20 11:50:00,89.99,90.13,89.89,89.91,22267.0,88.1883,88.3255,88.0903,88.1099,22267.0
2024-12-20 12:00:00,89.84,90.0,89.81,89.91,10044.0,88.0413,88.1981,88.0119,88.1099,10044.0
2024-12-20 12:10:00,89.92,90.02,89.81,90.0,16851.0,88.1197,88.2177,88.0119,88.1981,16851.0
2024-12-20 12:20:00,90.0,90.02,89.72,89.95,17297.0,88.1981,88.2177,87.9237,88.1491,17297.0
2024-12-20 12:30:00,89.95,89.96,89.65,89.89,17496.0,88.1491,88.1589,87.8551,88.0903,17496.0
2024-12-20 12:40:00,89.89,90.0,89.78,89.89,16370.0,88.0903,88.1981,87.9825,88.0903,16370.0
2024-12-20 12:50:00,89.87,90.04,89.83,89.91,22379.0,88.0707,88.2373,88.0315,88.1099,22379.0
2024-12-20 13:00:00,89.86,89.98,89.72,89.86,10559.0,88.0609,88.1785,87.9237,88.0609,10559.0
2024-12-20 13:10:00,89.87,89.87,89.46,89.64,17875.0,88.0707,88.0707,87.6689,87.8453,17875.0
2024-12-20 13:20:00,89.55,89.58,89.11,89.12,14601.0,87.7571,87.7865,87.3259,87.3357,14601.0
2024-12-20 13:30:00,89.13,89.38,89.06,89.06,10527.0,87.3455,87.5905,87.2769,87.2769,10527.0
2024-12-20 13:40:00,89.06,89.21,88.9,88.91,10776.0,87.2769,87.4239,87.1201,87.1299,10776.0
2024-12-20 13:50:00,88.89,89.08,88.78,88.97,14008.0,87.1103,87.2965,87.0025,87.1887,14008.0
2024-12-20 14:00:00,88.95,88.98,88.76,88.92,11075.0,87.1691,87.1985,86.9829,87.1397,11075.0
2024-12-20 14:10:00,88.96,89.0,88.86,88.88,12709.0,87.1789,87.2181,87.0809,87.1005,12709.0
2024-12-20 14:20:00,88.91,89.09,88.86,89.06,16982.0,87.1299,87.3063,87.0809,87.2769,16982.0
2024-12-20 14:30:00,89.03,89.22,88.99,89.18,24067.0,87.2475,87.4337,87.2083,87.3945,24067.0
2024-12-20 14:40:00,89.2,89.41,89.2,89.35,13724.0,87.4141,87.6199,87.4141,87.5611,13724.0
2024-12-20 14:50:00,89.37,89.4,89.09,89.15,12707.0,87.5807,87.6101,87.3063,87.3651,12707.0
2024-12-20 15:00:00,89.19,89.19,88.83,88.89,11016.0,87.4043,87.4043,87.0515,87.1103,11016.0
2024-12-20 15:10:00,88.94,89.03,88.87,88.95,15972.0,87.1593,87.2475,87.0907,87.1691,15972.0
2024-12-20 15:20:00,88.95,89.03,88.76,88.93,16168.0,87.1691,87.2475,86.9829,87.1495,16168.0
2024-12-20 15:30:00,88.95,88.95,88.53,88.62,34000.0,87.1691,87.1691,86.7575,86.8457,34000.0
2024-12-20 15:40:00,88.61,88.73,88.41,88.61,38958.0,86.8359,86.9535,86.6399,86.8359,38958.0
2024-12-20 15:50:00,88.86,89.1,88.6,88.75,217417.0,87.0809,87.3161,86.8261,86.9731,217417.0
2024-12-23 09:30:00,89.16,90.63,89.11,89.8,64433.0,87.3749,88.8155,87.3259,88.0021,64433.0
2024-12-23 09:40:00,89.82,90.1,89.59,89.69,16025.0,88.0217,88.2961,87.7963,87.8943,16025.0
2024-12-23 09:50:00,89.65,89.98,89.44,89.94,40777.0,87.8551,88.1785,87.6493,88.1393,40777.0
2024-12-23 10:00:00,89.99,90.29,89.59,89.6,30913.0,88.1883,88.4823,87.7963,87.8061,30913.0
2024-12-23 10:10:00,89.56,89.64,89.32,89.32,20596.0,87.7669,87.8453,87.5317,87.5317,20596.0
2024-12-23 10:20:00,89.37,89.43,89.14,89.34,15523.0,87.5807,87.6395,87.3553,87.5513,15523.0
2024-12-23 10:30:00,89.34,89.8,89.14,89.66,9779.0,87.5513,88.0021,87.3553,87.8649,9779.0
2024-12-23 10:40:00,89.66,89.69,88.88,88.95,24449.0,87.8649,87.8943,87.1005,87.1691,24449.0
2024-12-23 10:50:00,88.88,89.18,88.88,88.97,11295.0,87.1005,87.3945,87.1005,87.1887,11295.0
2024-12-23 11:00:00,89.02,89.15,88.95,89.07,8881.0,87.2377,87.3651,87.1691,87.2867,8881.0
2024-12-23 11:10:00,89.07,89.3,89.01,89.21,13282.0,87.2867,87.5121,87.2279,87.4239,13282.0
2024-12-23 11:20:00,89.18,89.51,89.13,89.42,11050.0,87.3945,87.7179,87.3455,87.6297,11050.0
2024-12-23 11:30:00,89.43,89.43,89.25,89.29,7372.0,87.6395,87.6395,87.4631,87.5023,7372.0
2024-12-23 11:40:00,89.31,89.54,89.31,89.48,17474.0,87.5219,87.7473,87.5219,87.6885,17474.0
2024-12-23 11:50:00,89.49,89.6,89.37,89.58,8847.0,87.6983,87.8061,87.5807,87.7865,8847.0
2024-12-23 12:00:00,89.55,89.6,89.35,89.39,15934.0,87.7571,87.8061,87.5611,87.6003,15934.0
2024-12-23 12:10:00,89.39,89.39,89.11,89.16,4782.0,87.6003,87.6003,87.3259,87.3749,4782.0
2024-12-23 12:20:00,89.16,89.2,88.75,89.02,74042.0,87.3749,87.4141,86.9731,87.2377,74042.0
2024-12-23 12:30:00,89.02,89.45,88.95,89.42,18349.0,87.2377,87.6591,87.1691,87.6297,18349.0
2024-12-23 12:40:00,89.46,89.79,89.39,89.78,15070.0,87.6689,87.9923,87.6003,87.9825,15070.0
2024-12-23 12:50:00,89.75,89.75,89.48,89.59,5769.0,87.9531,87.9531,87.6885,87.7963,5769.0
2024-12-23 13:00:00,89.56,89.66,89.48,89.6,19526.0,87.7669,87.8649,87.6885,87.8061,19526.0
2024-12-23 13:10:00,89.56,89.94,89.56,89.91,10434.0,87.7669,88.1393,87.7669,88.1099,10434.0
2024-12-23 13:20:00,89.9,89.94,89.7,89.82,11640.0,88.1001,88.1393,87.9041,88.0217,11640.0
2024-12-23 13:30:00,89.83,89.91,89.62,89.74,9913.0,88.0315,88.1099,87.8257,87.9433,9913.0
2024-12-23 13:40:00,89.8,89.98,89.69,89.9,13376.0,88.0021,88.1785,87.8943,88.1001,13376.0
2024-12-23 13:50:00,89.91,89.98,89.81,89.85,8122.0,88.1099,88.1785,88.0119,88.0511,8122.0
2024-12-23 14:00:00,89.85,89.93,89.81,89.91,8238.0,88.0511,88.1295,88.0119,88.1099,8238.0
2024-12-23 14:10:00,89.92,90.07,89.89,90.07,9230.0,88.1197,88.2667,88.0903,88.2667,9230.0
2024-12-23 14:20:00,90.08,90.17,89.96,89.97,10010.0,88.2765,88.3647,88.1589,88.1687,10010.0
2024-12-23 14:30:00,89.98,90.03,89.79,89.83,14214.0,88.1785,88.2275,87.9923,88.0315,14214.0
2024-12-23 14:40:00,89.8,90.1,89.8,89.98,14264.0,88.0021,88.2961,88.0021,88.1785,14264.0
2024-12-23 14:50:00,90.0,90.08,89.84,89.85,15287.0,88.1981,88.2765,88.0413,88.0511,15287.0
2024-12-23 15:00:00,89.83,89.89,89.68,89.83,13262.0,88.0315,88.0903,87.8845,88.0315,13262.0
2024-12-23 15:10:00,89.87,89.95,89.59,89.69,19732.0,88.0707,88.1491,87.7963,87.8943,19732.0
2024-12-23 15:20:00,89.7,90.02,89.67,90.02,41576.0,87.9041,88.2177,87.8747,88.2177,41576.0
2024-12-23 15:30:00,90.05,90.26,90.02,90.13,29473.0,88.2471,88.4529,88.2177,88.3255,29473.0
2024-12-23 15:40:00,90.16,90.31,90.07,90.14,32848.0,88.3549,88.5019,88.2667,88.3353,32848.0
2024-12-23 15:50:00,90.17,90.33,89.97,90.22,198161.0,88.3647,88.5215,88.1687,88.4137,198161.0
2024-12-24 09:30:00,90.33,90.56,89.65,89.78,39075.0,88.5215,88.7469,87.8551,87.9825,39075.0
2024-12-24 09:40:00,89.76,90.06,89.66,89.74,17529.0,87.9629,88.2569,87.8649,87.9433,17529.0
2024-12-24 09:50:00,89.73,90.23,89.67,90.23,11578.0,87.9335,88.4235,87.8747,88.4235,11578.0
2024-12-24 10:00:00,90.26,90.54,90.26,90.36,23565.0,88.4529,88.7273,88.4529,88.5509,23565.0
2024-12-24 10:10:00,90.4,90.65,90.4,90.65,10762.0,88.5901,88.8351,88.5901,88.8351,10762.0
2024-12-24 10:20:00,90.66,90.68,90.48,90.54,4092.0,88.8449,88.8645,88.6685,88.7273,4092.0
2024-12-24 10:30:00,90.56,90.63,90.47,90.55,5506.0,88.7469,88.8155,88.6587,88.7371,5506.0
2024-12-24 10:40:00,90.55,90.69,90.5,90.69,8526.0,88.7371,88.8743,88.6881,88.8743,8526.0
2024-12-24 10:50:00,90.64,90.66,90.42,90.45,15971.0,88.8253,88.8449,88.6097,88.6391,15971.0
2024-12-24 11:00:00,90.45,90.65,90.38,90.65,23263.0,88.6391,88.8351,88.5705,88.8351,23263.0
2024-12-24 11:10:00,90.67,90.67,90.29,90.34,12425.0,88.8547,88.8547,88.4823,88.5313,12425.0
2024-12-24 11:20:00,90.37,90.42,90.24,90.39,13346.0,88.5607,88.6097,88.4333,88.5803,13346.0
2024-12-24 11:30:00,90.42,90.44,90.3,90.37,11081.0,88.6097,88.6293,88.4921,88.5607,11081.0
2024-12-24 11:40:00,90.34,90.39,90.3,90.38,7998.0,88.5313,88.5803,88.4921,88.5705,7998.0
2024-12-24 11:50:00,90.41,90.56,90.4,90.4,12669.0,88.5999,88.7469,88.5901,88.5901,12669.0
2024-12-24 12:00:00,90.4,90.46,90.31,90.37,6741.0,88.5901,88.6489,88.5019,88.5607,6741.0
2024-12-24 12:10:00,90.38,90.48,90.35,90.35,10407.0,88.5705,88.6685,88.5411,88.5411,10407.0
2024-12-24 12:20:00,90.34,90.43,90.31,90.36,8891.0,88.5313,88.6195,88.5019,88.5509,8891.0
2024-12-24 12:30:00,90.34,90.34,90.01,90.05,12696.0,88.5313,88.5313,88.2079,88.2471,12696.0
2024-12-24 12:40:00,90.04,90.09,89.89,89.99,18569.0,88.2373,88.2863,88.0903,88.1883,18569.0
2024-12-24 12:50:00,90.0,90.36,89.99,90.35,131579.0,88.1981,88.5509,88.1883,88.5411,131579.0
2024-12-26 09:30:00,89.64,90.1,89.5,89.59,38162.0,87.8453,88.2961,87.7081,87.7963,38162.0
2024-12-26 09:40:00,89.63,90.06,89.63,89.81,7230.0,87.8355,88.2569,87.8355,88.0119,7230.0
2024-12-26 09:50:00,89.82,90.17,89.6,90.17,20964.0,88.0217,88.3647,87.8061,88.3647,20964.0
2024-12-26 10:00:00,90.19,90.5,90.18,90.44,9786.0,88.3843,88.6881,88.3745,88.6293,9786.0
2024-12-26 10:10:00,90.5,90.74,90.31,90.7,8295.0,88.6881,88.9233,88.5019,88.8841,8295.0
2024-12-26 10:20:00,90.7,90.82,90.62,90.68,10561.0,88.8841,89.0017,88.8057,88.8645,10561.0
2024-12-26 10:30:00,90.71,91.0,90.7,90.84,18691.0,88.8939,89.1781,88.8841,89.0213,18691.0
2024-12-26 10:40:00,90.84,91.06,90.83,91.0,7143.0,89.0213,89.2369,89.0115,89.1781,7143.0
2024-12-26 10:50:00,91.03,91.13,90.99,91.12,12245.0,89.2075,89.3055,89.1683,89.2957,12245.0
2024-12-26 11:00:00,91.09,91.16,91.02,91.11,8504.0,89.2663,89.3349,89.1977,89.2859,8504.0
2024-12-26 11:10:00,91.18,91.39,91.14,91.23,18329.0,89.3545,89.5603,89.3153,89.4035,18329.0
2024-12-26 11:20:00,91.28,91.39,91.11,91.39,6153.0,89.4525,89.5603,89.2859,89.5603,6153.0
2024-12-26 11:30:00,91.34,91.34,91.21,91.25,2925.0,89.5113,89.5113,89.3839,89.4231,2925.0
2024-12-26 11:40:00,91.28,91.31,91.17,91.22,5530.0,89.4525,89.4819,89.3447,89.3937,5530.0
2024-12-26 11:50:00,91.22,91.41,91.17,91.35,10555.0,89.3937,89.5799,89.3447,89.5211,10555.0
2024-12-26 12:00:00,91.3,91.47,91.23,91.38,9532.0,89.4721,89.6387,89.4035,89.5505,9532.0
2024-12-26 12:10:00,91.4,91.42,91.13,91.2,5771.0,89.5701,89.5897,89.3055,89.3741,5771.0
2024-12-26 12:20:00,91.2,91.21,91.05,91.05,3218.0,89.3741,89.3839,89.2271,89.2271,3218.0
2024-12-26 12:30:00,91.04,91.22,91.03,91.13,5502.0,89.2173,89.3937,89.2075,89.3055,5502.0
2024-12-26 12:40:00,91.11,91.19,90.88,90.94,3698.0,89.2859,89.3643,89.0605,89.1193,3698.0
2024-12-26 12:50:00,90.93,91.02,90.87,91.02,3146.0,89.1095,89.1977,89.0507,89.1977,3146.0
2024-12-26 13:00:00,90.98,91.15,90.95,91.08,9121.0,89.1585,89.3251,89.1291,89.2565,9121.0
2024-12-26 13:10:00,91.08,91.08,90.93,91.07,3835.0,89.2565,89.2565,89.1095,89.2467,3835.0
2024-12-26 13:20:00,91.04,91.07,90.94,91.01,7832.0,89.2173,89.2467,89.1193,89.1879,7832.0
2024-12-26 13:30:00,91.01,91.02,90.95,91.0,5134.0,89.1879,89.1977,89.1291,89.1781,5134.0
2024-12-26 13:40:00,90.97,90.97,90.81,90.82,4228.0,89.1487,89.1487,88.9919,89.0017,4228.0
2024-12-26 13:50:00,90.86,90.87,90.74,90.81,6018.0,89.0409,89.0507,88.9233,88.9919,6018.0
2024-12-26 14:00:00,90.75,90.81,90.71,90.76,5286.0,88.9331,88.9919,88.8939,88.9429,5286.0
2024-12-26 14:10:00,90.75,90.83,90.73,90.74,7141.0,88.9331,89.0115,88.9135,88.9233,7141.0
2024-12-26 14:20:00,90.76,90.86,90.76,90.85,9134.0,88.9429,89.0409,88.9429,89.0311,9134.0
2024-12-26 14:30:00,90.83,90.87,90.73,90.79,6640.0,89.0115,89.0507,88.9135,88.9723,6640.0
2024-12-26 14:40:00,90.79,90.92,90.78,90.83,8594.0,88.9723,89.0997,88.9625,89.0115,8594.0
2024-12-26 14:50:00,90.82,90.83,90.77,90.8,12296.0,89.0017,89.0115,88.9527,88.9821,12296.0
2024-12-26 15:00:00,90.77,90.81,90.73,90.78,7664.0,88.9527,88.9919,88.9135,88.9625,7664.0
2024-12-26 15:10:00,90.78,90.78,90.57,90.68,8584.0,88.9625,88.9625,88.7567,88.8645,8584.0
2024-12-26 15:20:00,90.67,90.67,90.56,90.63,8935.0,88.8547,88.8547,88.7469,88.8155,8935.0
2024-12-26 15:30:00,90.6,90.72,90.58,90.63,13805.0,88.7861,88.9037,88.7665,88.8155,13805.0
2024-12-26 15:40:00,90.66,90.91,90.65,90.84,20601.0,88.8449,89.0899,88.8351,89.0213,20601.0
2024-12-26 15:50:00,90.84,90.88,90.4,90.41,113353.0,89.0213,89.0605,88.5901,88.5999,113353.0
2024-12-27 09:30:00,90.09,90.39,89.95,90.01,15302.0,88.2863,88.5803,88.1491,88.2079,15302.0
2024-12-27 09:40:00,90.08,90.69,90.07,90.53,12305.0,88.2765,88.8743,88.2667,88.7175,12305.0
2024-12-27 09:50:00,90.53,90.56,90.09,90.1,8585.0,88.7175,88.7469,88.2863,88.2961,8585.0
2024-12-27 10:00:00,90.12,90.13,89.55,89.87,13103.0,88.3157,88.3255,87.7571,88.0707,13103.0
2024-12-27 10:10:00,89.73,89.78,89.48,89.57,22232.0,87.9335,87.9825,87.6885,87.7767,22232.0
2024-12-27 10:20:00,89.56,89.83,89.49,89.76,16480.0,87.7669,88.0315,87.6983,87.9629,16480.0
2024-12-27 10:30:00,89.72,89.82,89.51,89.82,28079.0,87.9237,88.0217,87.7179,88.0217,28079.0
2024-12-27 10:40:00,89.86,90.13,89.8,90.08,3758.0,88.0609,88.3255,88.0021,88.2765,3758.0
2024-12-27 10:50:00,90.06,90.22,90.01,90.01,5785.0,88.2569,88.4137,88.2079,88.2079,5785.0
2024-12-27 11:00:00,90.01,90.04,89.81,89.87,8372.0,88.2079,88.2373,88.0119,88.0707,8372.0
2024-12-27 11:10:00,89.91,89.98,89.79,89.88,7319.0,88.1099,88.1785,87.9923,88.0805,7319.0
2024-12-27 11:20:00,89.83,90.07,89.83,89.98,8891.0,88.0315,88.2667,88.0315,88.1785,8891.0
2024-12-27 11:30:00,90.03,90.21,89.98,90.11,8580.0,88.2275,88.4039,88.1785,88.3059,8580.0
2024-12-27 11:40:00,90.14,90.14,89.87,89.9,11821.0,88.3353,88.3353,88.0707,88.1001,11821.0
2024-12-27 11:50:00,89.9,89.9,89.71,89.76,13010.0,88.1001,88.1001,87.9139,87.9629,13010.0
2024-12-27 12:00:00,89.75,89.84,89.65,89.76,6970.0,87.9531,88.0413,87.8551,87.9629,6970.0
2024-12-27 12:10:00,89.78,89.79,89.58,89.59,8857.0,87.9825,87.9923,87.7865,87.7963,8857.0
2024-12-27 12:20:00,89.59,89.72,89.56,89.69,14086.0,87.7963,87.9237,87.7669,87.8943,14086.0
2024-12-27 12:30:00,89.73,89.79,89.4,89.5,42472.0,87.9335,87.9923,87.6101,87.7081,42472.0
2024-12-27 12:40:00,89.49,89.59,89.41,89.48,10530.0,87.6983,87.7963,87.6199,87.6885,10530.0
2024-12-27 12:50:00,89.49,89.59,89.44,89.46,14015.0,87.6983,87.7963,87.6493,87.6689,14015.0
2024-12-27 13:00:00,89.46,89.56,89.38,89.55,29427.0,87.6689,87.7669,87.5905,87.7571,29427.0
2024-12-27 13:10:00,89.52,89.67,89.48,89.56,49601.0,87.7277,87.8747,87.6885,87.7669,49601.0
2024-12-27 13:20:00,89.56,89.68,89.52,89.62,12862.0,87.7669,87.8845,87.7277,87.8257,12862.0
2024-12-27 13:30:00,89.65,89.84,89.65,89.79,3088.0,87.8551,88.0413,87.8551,87.9923,3088.0
2024-12-27 13:40:00,89.83,89.93,89.75,89.88,28214.0,88.0315,88.1295,87.9531,88.0805,28214.0
2024-12-27 13:50:00,89.9,90.16,89.85,90.12,7482.0,88.1001,88.3549,88.0511,88.3157,7482.0
2024-12-27 14:00:00,90.06,90.16,89.97,90.09,5939.0,88.2569,88.3549,88.1687,88.2863,5939.0
2024-12-27 14:10:00,90.12,90.23,90.09,90.23,5273.0,88.3157,88.4235,88.2863,88.4235,5273.0
2024-12-27 14:20:00,90.21,90.23,90.09,90.13,6776.0,88.4039,88.4235,88.2863,88.3255,6776.0
2024-12-27 14:30:00,90.12,90.3,90.12,90.25,5939.0,88.3157,88.4921,88.3157,88.4431,5939.0
2024-12-27 14:40:00,90.3,90.4,90.28,90.34,4471.0,88.4921,88.5901,88.4725,88.5313,4471.0
2024-12-27 14:50:00,90.3,90.4,90.23,90.4,6000.0,88.4921,88.5901,88.4235,88.5901,6000.0
2024-12-27 15:00:00,90.41,90.5,90.17,90.28,10871.0,88.5999,88.6881,88.3647,88.4725,10871.0
2024-12-27 15:10:00,90.2,90.2,89.88,89.92,9093.0,88.3941,88.3941,88.0805,88.1197,9093.0
2024-12-27 15:20:00,89.94,89.97,89.86,89.93,6142.0,88.1393,88.1687,88.0609,88.1295,6142.0
2024-12-27 15:30:00,89.92,89.94,89.81,89.87,13045.0,88.1197,88.1393,88.0119,88.0707,13045.0
2024-12-27 15:40:00,89.87,89.92,89.75,89.85,24363.0,88.0707,88.1197,87.9531,88.0511,24363.0
2024-12-27 15:50:00,89.87,90.27,89.87,90.12,105685.0,88.0707,88.4627,88.0707,88.3157,105685.0
2024-12-30 09:30:00,89.39,89.39,88.0,88.19,30695.0,87.6003,87.6003,86.2382,86.4243,30695.0
2024-12-30 09:40:00,88.25,88.37,87.87,87.87,25745.0,86.4831,86.6007,86.1108,86.1108,25745.0
2024-12-30 09:50:00,87.83,87.97,87.71,87.77,19375.0,86.0716,86.2088,85.954,86.0128,19375.0
2024-12-30 10:00:00,87.72,88.27,87.64,88.14,12316.0,85.9638,86.5027,85.8854,86.3753,12316.0
2024-12-30 10:10:00,88.08,88.11,87.69,87.69,13440.0,86.3166,86.3459,85.9344,85.9344,13440.0
2024-12-30 10:20:00,87.75,87.89,87.63,87.65,14187.0,85.9932,86.1304,85.8756,85.8952,14187.0
2024-12-30 10:30:00,87.67,87.79,87.52,87.77,11593.0,85.9148,86.0324,85.7678,86.0128,11593.0
2024-12-30 10:40:00,87.8,88.0,87.76,87.9,6147.0,86.0422,86.2382,86.003,86.1402,6147.0
2024-12-30 10:50:00,87.9,87.96,87.75,87.94,6787.0,86.1402,86.199,85.9932,86.1794,6787.0
2024-12-30 11:00:00,87.94,87.95,87.71,87.73,12252.0,86.1794,86.1892,85.954,85.9736,12252.0
2024-12-30 11:10:00,87.74,88.02,87.7,87.92,17786.0,85.9834,86.2578,85.9442,86.1598,17786.0
2024-12-30 11:20:00,87.95,87.99,87.7,87.89,13676.0,86.1892,86.2284,85.9442,86.1304,13676.0
2024-12-30 11:30:00,87.95,87.99,87.78,87.89,13889.0,86.1892,86.2284,86.0226,86.1304,13889.0
2024-12-30 11:40:00,87.9,88.0,87.45,87.45,13652.0,86.1402,86.2382,85.6992,85.6992,13652.0
2024-12-30 11:50:00,87.52,87.8,87.47,87.66,10984.0,85.7678,86.0422,85.7188,85.905,10984.0
2024-12-30 12:00:00,87.67,87.85,87.67,87.76,7955.0,85.9148,86.0912,85.9148,86.003,7955.0
2024-12-30 12:10:00,87.82,87.99,87.82,87.9,8121.0,86.0618,86.2284,86.0618,86.1402,8121.0
2024-12-30 12:20:00,87.9,88.11,87.89,88.01,11724.0,86.1402,86.3459,86.1304,86.248,11724.0
2024-12-30 12:30:00,87.96,88.09,87.94,88.08,8264.0,86.199,86.3263,86.1794,86.3166,8264.0
2024-12-30 12:40:00,88.11,88.28,88.05,88.18,5944.0,86.3459,86.5125,86.2872,86.4145,5944.0
2024-12-30 12:50:00,88.18,88.41,88.16,88.41,10290.0,86.4145,86.6399,86.3949,86.6399,10290.0
2024-12-30 13:00:00,88.34,88.34,88.04,88.14,6135.0,86.5713,86.5713,86.2774,86.3753,6135.0
2024-12-30 13:10:00,88.16,88.3,88.08,88.11,8033.0,86.3949,86.5321,86.3166,86.3459,8033.0
2024-12-30 13:20:00,88.13,88.2,87.95,88.08,9195.0,86.3655,86.4341,86.1892,86.3166,9195.0
2024-12-30 13:30:00,88.06,88.24,88.03,88.23,9728.0,86.297,86.4733,86.2676,86.4635,9728.0
2024-12-30 13:40:00,88.26,88.31,88.2,88.29,6950.0,86.4929,86.5419,86.4341,86.5223,6950.0
2024-12-30 13:50:00,88.28,88.39,88.21,88.26,12926.0,86.5125,86.6203,86.4439,86.4929,12926.0
2024-12-30 14:00:00,88.33,88.38,88.18,88.38,11879.0,86.5615,86.6105,86.4145,86.6105,11879.0
2024-12-30 14:10:00,88.39,88.39,88.17,88.22,7849.0,86.6203,86.6203,86.4047,86.4537,7849.0
2024-12-30 14:20:00,88.23,88.29,88.16,88.2,13884.0,86.4635,86.5223,86.3949,86.4341,13884.0
2024-12-30 14:30:00,88.18,88.35,88.15,88.25,11096.0,86.4145,86.5811,86.3851,86.4831,11096.0
2024-12-30 14:40:00,88.25,88.4,88.25,88.34,6427.0,86.4831,86.6301,86.4831,86.5713,6427.0
2024-12-30 14:50:00,88.32,88.4,88.2,88.2,6948.0,86.5517,86.6301,86.4341,86.4341,6948.0
2024-12-30 15:00:00,88.19,88.34,88.16,88.29,38158.0,86.4243,86.5713,86.3949,86.5223,38158.0
2024-12-30 15:10:00,88.31,88.35,88.15,88.33,15434.0,86.5419,86.5811,86.3851,86.5615,15434.0
2024-12-30 15:20:00,88.31,88.37,88.13,88.14,23042.0,86.5419,86.6007,86.3655,86.3753,23042.0
2024-12-30 15:30:00,88.15,88.2,88.1,88.14,60549.0,86.3851,86.4341,86.3361,86.3753,60549.0
2024-12-30 15:40:00,88.15,88.29,88.13,88.23,41844.0,86.3851,86.5223,86.3655,86.4635,41844.0
2024-12-30 15:50:00,88.27,88.68,88.27,88.4,185100.0,86.5027,86.9045,86.5027,86.6301,185100.0
2024-12-31 09:30:00,88.94,89.4,88.77,88.85,19962.0,87.1593,87.6101,86.9927,87.0711,19962.0
2024-12-31 09:40:00,88.91,89.45,88.9,89.42,10700.0,87.1299,87.6591,87.1201,87.6297,10700.0
2024-12-31 09:50:00,89.37,89.42,88.63,88.64,21727.0,87.5807,87.6297,86.8555,86.8653,21727.0
2024-12-31 10:00:00,88.59,88.84,88.36,88.5,39384.0,86.8163,87.0613,86.5909,86.7281,39384.0
2024-12-31 10:10:00,88.54,88.87,88.46,88.81,5925.0,86.7673,87.0907,86.6889,87.0319,5925.0
2024-12-31 10:20:00,88.77,89.0,88.73,88.73,7972.0,86.9927,87.2181,86.9535,86.9535,7972.0
2024-12-31 10:30:00,88.67,89.01,88.61,89.01,15103.0,86.8947,87.2279,86.8359,87.2279,15103.0
2024-12-31 10:40:00,88.97,89.06,88.84,88.96,24468.0,87.1887,87.2769,87.0613,87.1789,24468.0
2024-12-31 10:50:00,88.94,89.04,88.75,88.81,8645.0,87.1593,87.2573,86.9731,87.0319,8645.0
2024-12-31 11:00:00,88.79,88.88,88.51,88.65,20155.0,87.0123,87.1005,86.7379,86.8751,20155.0
2024-12-31 11:10:00,88.7,88.7,88.51,88.52,8616.0,86.9241,86.9241,86.7379,86.7477,8616.0
2024-12-31 11:20:00,88.51,88.64,88.48,88.55,9853.0,86.7379,86.8653,86.7085,86.7771,9853.0
2024-12-31 11:30:00,88.53,88.56,88.49,88.49,15513.0,86.7575,86.7869,86.7183,86.7183,15513.0
2024-12-31 11:40:00,88.48,88.65,88.43,88.6,11427.0,86.7085,86.8751,86.6595,86.8261,11427.0
2024-12-31 11:50:00,88.63,88.64,88.34,88.48,43774.0,86.8555,86.8653,86.5713,86.7085,43774.0
2024-12-31 12:00:00,88.52,88.55,88.35,88.51,15650.0,86.7477,86.7771,86.5811,86.7379,15650.0
2024-12-31 12:10:00,88.47,88.54,88.3,88.41,14175.0,86.6987,86.7673,86.5321,86.6399,14175.0
2024-12-31 12:20:00,88.45,88.45,88.24,88.26,11577.0,86.6791,86.6791,86.4733,86.4929,11577.0
2024-12-31 12:30:00,88.26,88.37,88.26,88.3,11288.0,86.4929,86.6007,86.4929,86.5321,11288.0
2024-12-31 12:40:00,88.29,88.36,88.24,88.31,8703.0,86.5223,86.5909,86.4733,86.5419,8703.0
2024-12-31 12:50:00,88.29,88.59,88.28,88.58,6033.0,86.5223,86.8163,86.5125,86.8065,6033.0
2024-12-31 13:00:00,88.57,88.58,88.49,88.52,3601.0,86.7967,86.8065,86.7183,86.7477,3601.0
2024-12-31 13:10:00,88.52,88.53,88.33,88.33,8722.0,86.7477,86.7575,86.5615,86.5615,8722.0
2024-12-31 13:20:00,88.32,88.35,88.23,88.34,19370.0,86.5517,86.5811,86.4635,86.5713,19370.0
2024-12-31 13:30:00,88.32,88.45,88.29,88.36,12603.0,86.5517,86.6791,86.5223,86.5909,12603.0
2024-12-31 13:40:00,88.36,88.51,88.35,88.5,5617.0,86.5909,86.7379,86.5811,86.7281,5617.0
2024-12-31 13:50:00,88.52,88.54,88.35,88.37,6225.0,86.7477,86.7673,86.5811,86.6007,6225.0
2024-12-31 14:00:00,88.35,88.57,88.29,88.57,12937.0,86.5811,86.7967,86.5223,86.7967,12937.0
2024-12-31 14:10:00,88.59,88.64,88.28,88.31,10431.0,86.8163,86.8653,86.5125,86.5419,10431.0
2024-12-31 14:20:00,88.31,88.41,88.2,88.34,24580.0,86.5419,86.6399,86.4341,86.5713,24580.0
2024-12-31 14:30:00,88.37,88.45,88.31,88.44,10193.0,86.6007,86.6791,86.5419,86.6693,10193.0
2024-12-31 14:40:00,88.43,88.55,88.32,88.51,15891.0,86.6595,86.7771,86.5517,86.7379,15891.0
2024-12-31 14:50:00,88.52,88.69,88.49,88.68,9697.0,86.7477,86.9143,86.7183,86.9045,9697.0
2024-12-31 15:00:00,88.65,88.87,88.62,88.8,9906.0,86.8751,87.0907,86.8457,87.0221,9906.0
2024-12-31 15:10:00,88.79,88.79,88.61,88.75,14431.0,87.0123,87.0123,86.8359,86.9731,14431.0
2024-12-31 15:20:00,88.73,88.95,88.72,88.95,13571.0,86.9535,87.1691,86.9437,87.1691,13571.0
2024-12-31 15:30:00,88.95,88.95,88.76,88.78,14590.0,87.1691,87.1691,86.9829,87.0025,14590.0
2024-12-31 15:40:00,88.77,88.97,88.73,88.84,44591.0,86.9927,87.1887,86.9535,87.0613,44591.0
2024-12-31 15:50:00,88.86,88.93,88.52,88.67,155783.0,87.0809,87.1495,86.7477,86.8947,155783.0
2025-01-02 09:30:00,89.58,89.89,89.32,89.38,35047.0,87.7865,88.0903,87.5317,87.5905,35047.0
2025-01-02 09:40:00,89.28,89.61,89.07,89.61,21107.0,87.4925,87.8159,87.2867,87.8159,21107.0
2025-01-02 09:50:00,89.65,89.7,89.06,89.18,19126.0,87.8551,87.9041,87.2769,87.3945,19126.0
2025-01-02 10:00:00,89.23,89.25,88.5,88.55,31827.0,87.4435,87.4631,86.7281,86.7771,31827.0
2025-01-02 10:10:00,88.48,88.84,88.45,88.65,15245.0,86.7085,87.0613,86.6791,86.8751,15245.0
2025-01-02 10:20:00,88.65,88.65,88.19,88.38,21293.0,86.8751,86.8751,86.4243,86.6105,21293.0
2025-01-02 10:30:00,88.42,88.58,88.24,88.48,17080.0,86.6497,86.8065,86.4733,86.7085,17080.0
2025-01-02 10:40:00,88.51,88.85,88.41,88.79,78814.0,86.7379,87.0711,86.6399,87.0123,78814.0
2025-01-02 10:50:00,88.81,88.83,88.52,88.67,15004.0,87.0319,87.0515,86.7477,86.8947,15004.0
2025-01-02 11:00:00,88.67,88.74,88.38,88.65,52441.0,86.8947,86.9633,86.6105,86.8751,52441.0
2025-01-02 11:10:00,88.65,88.75,88.51,88.75,11967.0,86.8751,86.9731,86.7379,86.9731,11967.0
2025-01-02 11:20:00,88.74,88.8,88.51,88.72,15964.0,86.9633,87.0221,86.7379,86.9437,15964.0
2025-01-02 11:30:00,88.7,88.88,88.59,88.79,9016.0,86.9241,87.1005,86.8163,87.0123,9016.0
2025-01-02 11:40:00,88.83,88.93,88.8,88.88,5840.0,87.0515,87.1495,87.0221,87.1005,5840.0
2025-01-02 11:50:00,88.88,88.96,88.82,88.82,7210.0,87.1005,87.1789,87.0417,87.0417,7210.0
2025-01-02 12:00:00,88.78,88.88,88.65,88.74,9721.0,87.0025,87.1005,86.8751,86.9633,9721.0
2025-01-02 12:10:00,88.74,89.01,88.73,88.97,11776.0,86.9633,87.2279,86.9535,87.1887,11776.0
2025-01-02 12:20:00,88.93,88.93,88.63,88.66,12690.0,87.1495,87.1495,86.8555,86.8849,12690.0
2025-01-02 12:30:00,88.55,88.62,88.44,88.45,34324.0,86.7771,86.8457,86.6693,86.6791,34324.0
2025-01-02 12:40:00,88.45,88.52,88.33,88.37,14560.0,86.6791,86.7477,86.5615,86.6007,14560.0
2025-01-02 12:50:00,88.42,88.66,88.37,88.61,10646.0,86.6497,86.8849,86.6007,86.8359,10646.0
2025-01-02 13:00:00,88.59,88.6,88.3,88.5,27960.0,86.8163,86.8261,86.5321,86.7281,27960.0
2025-01-02 13:10:00,88.48,88.5,88.32,88.39,25805.0,86.7085,86.7281,86.5517,86.6203,25805.0
2025-01-02 13:20:00,88.4,88.48,88.29,88.44,25321.0,86.6301,86.7085,86.5223,86.6693,25321.0
2025-01-02 13:30:00,88.41,88.41,88.11,88.12,41683.0,86.6399,86.6399,86.3459,86.3557,41683.0
2025-01-02 13:40:00,88.12,88.32,88.08,88.16,18886.0,86.3557,86.5517,86.3166,86.3949,18886.0
2025-01-02 13:50:00,88.14,88.23,88.06,88.2,32639.0,86.3753,86.4635,86.297,86.4341,32639.0
2025-01-02 14:00:00,88.23,88.23,88.08,88.14,27065.0,86.4635,86.4635,86.3166,86.3753,27065.0
2025-01-02 14:10:00,88.12,88.18,88.01,88.05,10606.0,86.3557,86.4145,86.248,86.2872,10606.0
2025-01-02 14:20:00,88.07,88.29,88.04,88.29,11910.0,86.3068,86.5223,86.2774,86.5223,11910.0
2025-01-02 14:30:00,88.25,88.25,87.92,88.01,19451.0,86.4831,86.4831,86.1598,86.248,19451.0
2025-01-02 14:40:00,87.99,88.24,87.99,88.18,7160.0,86.2284,86.4733,86.2284,86.4145,7160.0
2025-01-02 14:50:00,88.16,88.27,87.95,87.97,11695.0,86.3949,86.5027,86.1892,86.2088,11695.0
2025-01-02 15:00:00,87.99,88.23,87.99,88.16,8926.0,86.2284,86.4635,86.2284,86.3949,8926.0
2025-01-02 15:10:00,88.16,88.33,88.15,88.29,6102.0,86.3949,86.5615,86.3851,86.5223,6102.0
2025-01-02 15:20:00,88.3,88.5,88.25,88.5,14925.0,86.5321,86.7281,86.4831,86.7281,14925.0
2025-01-02 15:30:00,88.47,88.56,88.23,88.25,27948.0,86.6987,86.7869,86.4635,86.4831,27948.0
2025-01-02 15:40:00,88.23,88.53,88.21,88.49,19501.0,86.4635,86.7575,86.4439,86.7183,19501.0
2025-01-02 15:50:00,88.48,88.54,88.33,88.45,194816.0,86.7085,86.7673,86.5615,86.6791,194816.0
2025-01-03 09:30:00,88.71,88.77,87.84,88.27,55192.0,86.9339,86.9927,86.0814,86.5027,55192.0
2025-01-03 09:40:00,88.16,88.38,87.96,87.96,19462.0,86.3949,86.6105,86.199,86.199,19462.0
2025-01-03 09:50:00,87.98,88.16,87.92,88.0,21093.0,86.2186,86.3949,86.1598,86.2382,21093.0
2025-01-03 10:00:00,88.01,88.09,87.76,87.8,14715.0,86.248,86.3263,86.003,86.0422,14715.0
2025-01-03 10:10:00,87.8,87.9,87.66,87.78,62026.0,86.0422,86.1402,85.905,86.0226,62026.0
2025-01-03 10:20:00,87.79,88.05,87.65,87.86,17126.0,86.0324,86.2872,85.8952,86.101,17126.0
2025-01-03 10:30:00,87.82,88.15,87.82,88.14,15588.0,86.0618,86.3851,86.0618,86.3753,15588.0
2025-01-03 10:40:00,88.14,88.21,87.93,87.96,17381.0,86.3753,86.4439,86.1696,86.199,17381.0
2025-01-03 10:50:00,87.99,88.13,87.92,88.11,12430.0,86.2284,86.3655,86.1598,86.3459,12430.0
2025-01-03 11:00:00,88.1,88.22,87.96,87.97,36275.0,86.3361,86.4537,86.199,86.2088,36275.0
2025-01-03 11:10:00,87.99,88.06,87.9,87.94,13664.0,86.2284,86.297,86.1402,86.1794,13664.0
2025-01-03 11:20:00,87.95,88.04,87.76,87.85,21809.0,86.1892,86.2774,86.003,86.0912,21809.0
2025-01-03 11:30:00,87.84,87.97,87.72,87.94,12851.0,86.0814,86.2088,85.9638,86.1794,12851.0
2025-01-03 11:40:00,87.91,88.12,87.91,88.09,24164.0,86.15,86.3557,86.15,86.3263,24164.0
2025-01-03 11:50:00,88.1,88.28,88.1,88.12,16397.0,86.3361,86.5125,86.3361,86.3557,16397.0
2025-01-03 12:00:00,88.14,88.31,88.14,88.29,10495.0,86.3753,86.5419,86.3753,86.5223,10495.0
2025-01-03 12:10:00,88.27,88.34,88.04,88.14,43185.0,86.5027,86.5713,86.2774,86.3753,43185.0
2025-01-03 12:20:00,88.16,88.22,87.95,87.97,23434.0,86.3949,86.4537,86.1892,86.2088,23434.0
2025-01-03 12:30:00,87.99,88.03,87.84,87.85,17196.0,86.2284,86.2676,86.0814,86.0912,17196.0
2025-01-03 12:40:00,87.84,88.02,87.79,87.93,13846.0,86.0814,86.2578,86.0324,86.1696,13846.0
2025-01-03 12:50:00,87.9,87.95,87.86,87.89,11775.0,86.1402,86.1892,86.101,86.1304,11775.0
2025-01-03 13:00:00,87.89,88.08,87.81,88.06,15537.0,86.1304,86.3166,86.052,86.297,15537.0
2025-01-03 13:10:00,88.07,88.2,88.04,88.15,9283.0,86.3068,86.4341,86.2774,86.3851,9283.0
2025-01-03 13:20:00,88.13,88.39,88.1,88.39,21791.0,86.3655,86.6203,86.3361,86.6203,21791.0
2025-01-03 13:30:00,88.37,88.62,88.3,88.41,47821.0,86.6007,86.8457,86.5321,86.6399,47821.0
2025-01-03 13:40:00,88.43,88.57,88.42,88.53,11041.0,86.6595,86.7967,86.6497,86.7575,11041.0
2025-01-03 13:50:00,88.53,88.72,88.49,88.68,15340.0,86.7575,86.9437,86.7183,86.9045,15340.0
2025-01-03 14:00:00,88.73,88.87,88.66,88.8,7372.0,86.9535,87.0907,86.8849,87.0221,7372.0
2025-01-03 14:10:00,88.81,88.93,88.74,88.93,8768.0,87.0319,87.1495,86.9633,87.1495,8768.0
2025-01-03 14:20:00,88.94,88.97,88.89,88.91,7588.0,87.1593,87.1887,87.1103,87.1299,7588.0
2025-01-03 14:30:00,88.88,89.15,88.82,89.06,10931.0,87.1005,87.3651,87.0417,87.2769,10931.0
2025-01-03 14:40:00,89.03,89.16,89.03,89.04,10625.0,87.2475,87.3749,87.2475,87.2573,10625.0
2025-01-03 14:50:00,89.01,89.08,88.88,88.88,12706.0,87.2279,87.2965,87.1005,87.1005,12706.0
2025-01-03 15:00:00,88.9,88.98,88.82,88.94,22617.0,87.1201,87.1985,87.0417,87.1593,22617.0
2025-01-03 15:10:00,88.92,89.04,88.92,89.02,10585.0,87.1397,87.2573,87.1397,87.2377,10585.0
2025-01-03 15:20:00,89.02,89.16,89.02,89.13,13063.0,87.2377,87.3749,87.2377,87.3455,13063.0
2025-01-03 15:30:00,89.11,89.12,88.88,88.92,34110.0,87.3259,87.3357,87.1005,87.1397,34110.0
2025-01-03 15:40:00,88.89,88.95,88.74,88.8,32461.0,87.1103,87.1691,86.9633,87.0221,32461.0
2025-01-03 15:50:00,88.77,88.9,88.58,88.9,143351.0,86.9927,87.1201,86.8065,87.1201,143351.0
2025-01-06 09:30:00,89.18,90.64,89.02,90.33,52676.0,87.3945,88.8253,87.2377,88.5215,52676.0
2025-01-06 09:40:00,90.4,91.33,90.35,90.91,39385.0,88.5901,89.5015,88.5411,89.0899,39385.0
2025-01-06 09:50:00,90.9,91.02,90.56,90.99,23185.0,89.0801,89.1977,88.7469,89.1683,23185.0
2025-01-06 10:00:00,90.84,90.9,90.47,90.58,29671.0,89.0213,89.0801,88.6587,88.7665,29671.0
2025-01-06 10:10:00,90.54,90.86,90.39,90.81,14187.0,88.7273,89.0409,88.5803,88.9919,14187.0
2025-01-06 10:20:00,90.85,90.86,90.56,90.75,11974.0,89.0311,89.0409,88.7469,88.9331,11974.0
2025-01-06 10:30:00,90.76,91.0,90.56,90.6,16591.0,88.9429,89.1781,88.7469,88.7861,16591.0
2025-01-06 10:40:00,90.63,90.73,90.51,90.53,9070.0,88.8155,88.9135,88.6979,88.7175,9070.0
2025-01-06 10:50:00,90.57,90.58,90.32,90.41,6630.0,88.7567,88.7665,88.5117,88.5999,6630.0
2025-01-06 11:00:00,90.42,90.96,90.38,90.96,11388.0,88.6097,89.1389,88.5705,89.1389,11388.0
2025-01-06 11:10:00,90.99,91.31,90.96,91.25,18204.0,89.1683,89.4819,89.1389,89.4231,18204.0
2025-01-06 11:20:00,91.25,91.34,91.19,91.31,7917.0,89.4231,89.5113,89.3643,89.4819,7917.0
2025-01-06 11:30:00,91.33,91.46,91.19,91.36,14165.0,89.5015,89.6289,89.3643,89.5309,14165.0
2025-01-06 11:40:00,91.38,91.56,91.33,91.55,12441.0,89.5505,89.7269,89.5015,89.7171,12441.0
2025-01-06 11:50:00,91.61,91.77,91.51,91.71,10644.0,89.7759,89.9327,89.6779,89.8739,10644.0
2025-01-06 12:00:00,91.71,91.79,91.6,91.72,14133.0,89.8739,89.9523,89.7661,89.8837,14133.0
2025-01-06 12:10:00,91.78,92.01,91.63,91.95,11674.0,89.9425,90.1679,89.7955,90.1091,11674.0
2025-01-06 12:20:00,91.97,91.98,91.8,91.95,7396.0,90.1287,90.1385,89.9621,90.1091,7396.0
2025-01-06 12:30:00,91.92,91.92,91.67,91.7,7949.0,90.0797,90.0797,89.8347,89.8641,7949.0
2025-01-06 12:40:00,91.7,91.72,91.56,91.72,9235.0,89.8641,89.8837,89.7269,89.8837,9235.0
2025-01-06 12:50:00,91.72,91.9,91.58,91.84,7172.0,89.8837,90.0601,89.7465,90.0013,7172.0
2025-01-06 13:00:00,91.88,91.89,91.59,91.82,10780.0,90.0405,90.0503,89.7563,89.9817,10780.0
2025-01-06 13:10:00,91.73,91.76,91.64,91.72,7668.0,89.8935,89.9229,89.8053,89.8837,7668.0
2025-01-06 13:20:00,91.67,91.67,91.51,91.59,6270.0,89.8347,89.8347,89.6779,89.7563,6270.0
2025-01-06 13:30:00,91.56,91.56,91.38,91.44,7472.0,89.7269,89.7269,89.5505,89.6093,7472.0
2025-01-06 13:40:00,91.45,91.45,91.2,91.22,7776.0,89.6191,89.6191,89.3741,89.3937,7776.0
2025-01-06 13:50:00,91.21,91.27,91.18,91.18,6976.0,89.3839,89.4427,89.3545,89.3545,6976.0
2025-01-06 14:00:00,91.18,91.4,91.02,91.33,19941.0,89.3545,89.5701,89.1977,89.5015,19941.0
2025-01-06 14:10:00,91.31,91.35,91.24,91.31,15087.0,89.4819,89.5211,89.4133,89.4819,15087.0
2025-01-06 14:20:00,91.32,91.34,91.21,91.28,10122.0,89.4917,89.5113,89.3839,89.4525,10122.0
2025-01-06 14:30:00,91.23,91.32,91.2,91.3,5774.0,89.4035,89.4917,89.3741,89.4721,5774.0
2025-01-06 14:40:00,91.29,91.29,91.17,91.23,8933.0,89.4623,89.4623,89.3447,89.4035,8933.0
2025-01-06 14:50:00,91.18,91.18,90.85,90.85,9001.0,89.3545,89.3545,89.0311,89.0311,9001.0
2025-01-06 15:00:00,90.83,90.89,90.65,90.72,8031.0,89.0115,89.0703,88.8351,88.9037,8031.0
2025-01-06 15:10:00,90.7,90.76,90.6,90.71,11716.0,88.8841,88.9429,88.7861,88.8939,11716.0
2025-01-06 15:20:00,90.71,91.16,90.63,91.14,16827.0,88.8939,89.3349,88.8155,89.3153,16827.0
2025-01-06 15:30:00,91.12,91.3,91.06,91.21,18039.0,89.2957,89.4721,89.2369,89.3839,18039.0
2025-01-06 15:40:00,91.21,91.36,91.12,91.25,34636.0,89.3839,89.5309,89.2957,89.4231,34636.0
2025-01-06 15:50:00,91.24,91.45,90.85,90.9,141413.0,89.4133,89.6191,89.0311,89.0801,141413.0
2025-01-07 09:30:00,91.89,93.24,91.78,93.06,44573.0,90.0503,91.3732,89.9425,91.1968,44573.0
2025-01-07 09:40:00,93.15,93.78,92.8,93.73,31752.0,91.285,91.9024,90.9421,91.8534,31752.0
2025-01-07 09:50:00,93.75,94.0,93.4,93.45,48066.0,91.873,92.118,91.53,91.579,48066.0
2025-01-07 10:00:00,93.35,93.41,92.45,92.48,24699.0,91.481,91.5398,90.5991,90.6285,24699.0
2025-01-07 10:10:00,92.52,93.02,92.34,93.02,18900.0,90.6677,91.1576,90.4913,91.1576,18900.0
2025-01-07 10:20:00,93.17,93.78,93.16,93.69,7346.0,91.3046,91.9024,91.2948,91.8142,7346.0
2025-01-07 10:30:00,93.73,93.76,93.0,93.09,27974.0,91.8534,91.8828,91.138,91.2262,27974.0
2025-01-07 10:40:00,93.14,93.16,92.76,92.92,10305.0,91.2752,91.2948,90.9029,91.0596,10305.0
2025-01-07 10:50:00,92.85,93.86,92.76,93.86,12945.0,90.9911,91.9808,90.9029,91.9808,12945.0
2025-01-07 11:00:00,93.88,94.17,93.74,93.77,25822.0,92.0004,92.2846,91.8632,91.8926,25822.0
2025-01-07 11:10:00,93.72,93.81,93.42,93.65,16393.0,91.8436,91.9318,91.5496,91.775,16393.0
2025-01-07 11:20:00,93.64,93.89,93.55,93.74,17290.0,91.7652,92.0102,91.677,91.8632,17290.0
2025-01-07 11:30:00,93.71,93.78,93.39,93.69,15992.0,91.8338,91.9024,91.5202,91.8142,15992.0
2025-01-07 11:40:00,93.62,93.62,93.26,93.47,13929.0,91.7456,91.7456,91.3928,91.5986,13929.0
2025-01-07 11:50:00,93.42,93.42,93.06,93.19,12211.0,91.5496,91.5496,91.1968,91.3242,12211.0
2025-01-07 12:00:00,93.26,93.3,93.03,93.2,10594.0,91.3928,91.432,91.1674,91.334,10594.0
2025-01-07 12:10:00,93.13,93.18,92.94,93.06,12990.0,91.2654,91.3144,91.0792,91.1968,12990.0
2025-01-07 12:20:00,93.03,93.05,92.81,92.92,13268.0,91.1674,91.187,90.9519,91.0596,13268.0
2025-01-07 12:30:00,92.92,93.08,92.91,92.95,5683.0,91.0596,91.2164,91.0498,91.089,5683.0
2025-01-07 12:40:00,92.89,92.89,92.66,92.75,6127.0,91.0302,91.0302,90.8049,90.8931,6127.0
2025-01-07 12:50:00,92.72,92.85,92.68,92.85,7656.0,90.8637,90.9911,90.8245,90.9911,7656.0
2025-01-07 13:00:00,92.82,93.03,92.74,93.02,37881.0,90.9617,91.1674,90.8833,91.1576,37881.0
2025-01-07 13:10:00,93.01,93.2,92.98,93.15,15480.0,91.1478,91.334,91.1184,91.285,15480.0
2025-01-07 13:20:00,93.14,93.58,93.13,93.56,17772.0,91.2752,91.7064,91.2654,91.6868,17772.0
2025-01-07 13:30:00,93.56,93.59,93.28,93.29,24908.0,91.6868,91.7162,91.4124,91.4222,24908.0
2025-01-07 13:40:00,93.33,93.37,93.16,93.31,19204.0,91.4614,91.5006,91.2948,91.4418,19204.0
2025-01-07 13:50:00,93.34,93.34,93.14,93.27,26311.0,91.4712,91.4712,91.2752,91.4026,26311.0
2025-01-07 14:00:00,93.29,93.38,93.11,93.31,17664.0,91.4222,91.5104,91.2458,91.4418,17664.0
2025-01-07 14:10:00,93.29,93.49,93.13,93.16,16099.0,91.4222,91.6182,91.2654,91.2948,16099.0
2025-01-07 14:20:00,93.15,93.33,93.08,93.3,10710.0,91.285,91.4614,91.2164,91.432,10710.0
2025-01-07 14:30:00,93.26,93.29,93.12,93.13,11517.0,91.3928,91.4222,91.2556,91.2654,11517.0
2025-01-07 14:40:00,93.09,93.22,93.0,93.0,5299.0,91.2262,91.3536,91.138,91.138,5299.0
2025-01-07 14:50:00,93.0,93.07,92.93,92.96,5993.0,91.138,91.2066,91.0694,91.0988,5993.0
2025-01-07 15:00:00,92.95,92.95,92.56,92.62,29224.0,91.089,91.089,90.7069,90.7657,29224.0
2025-01-07 15:10:00,92.59,92.63,92.45,92.5,14420.0,90.7363,90.7755,90.5991,90.6481,14420.0
2025-01-07 15:20:00,92.46,92.46,92.17,92.19,31624.0,90.6089,90.6089,90.3247,90.3443,31624.0
2025-01-07 15:30:00,92.23,92.26,91.85,92.08,23008.0,90.3835,90.4129,90.0111,90.2365,23008.0
2025-01-07 15:40:00,92.12,92.54,92.12,92.52,23064.0,90.2757,90.6873,90.2757,90.6677,23064.0
2025-01-07 15:50:00,92.55,92.88,92.54,92.66,206732.0,90.6971,91.0204,90.6873,90.8049,206732.0
2025-01-08 09:30:00,91.94,92.1,89.82,90.08,47429.0,90.0993,90.2561,88.0217,88.2765,47429.0
2025-01-08 09:40:00,90.08,90.99,89.56,90.94,29174.0,88.2765,89.1683,87.7669,89.1193,29174.0
2025-01-08 09:50:00,91.06,91.6,90.98,91.6,33309.0,89.2369,89.7661,89.1585,89.7661,33309.0
2025-01-08 10:00:00,91.53,91.9,91.3,91.49,21473.0,89.6975,90.0601,89.4721,89.6583,21473.0
2025-01-08 10:10:00,91.55,91.67,91.11,91.35,18744.0,89.7171,89.8347,89.2859,89.5211,18744.0
2025-01-08 10:20:00,91.4,91.84,91.27,91.37,22279.0,89.5701,90.0013,89.4427,89.5407,22279.0
2025-01-08 10:30:00,91.35,91.52,91.2,91.52,11107.0,89.5211,89.6877,89.3741,89.6877,11107.0
2025-01-08 10:40:00,91.33,91.48,91.09,91.41,7013.0,89.5015,89.6485,89.2663,89.5799,7013.0
2025-01-08 10:50:00,91.35,91.62,91.35,91.59,5305.0,89.5211,89.7857,89.5211,89.7563,5305.0
2025-01-08 11:00:00,91.61,91.61,91.11,91.32,5121.0,89.7759,89.7759,89.2859,89.4917,5121.0
2025-01-08 11:10:00,91.32,91.57,91.32,91.38,5510.0,89.4917,89.7367,89.4917,89.5505,5510.0
2025-01-08 11:20:00,91.45,91.73,91.37,91.38,8958.0,89.6191,89.8935,89.5407,89.5505,8958.0
2025-01-08 11:30:00,91.46,91.62,91.37,91.62,5357.0,89.6289,89.7857,89.5407,89.7857,5357.0
2025-01-08 11:40:00,91.53,91.68,91.51,91.65,6046.0,89.6975,89.8445,89.6779,89.8151,6046.0
2025-01-08 11:50:00,91.62,91.77,91.61,91.76,13303.0,89.7857,89.9327,89.7759,89.9229,13303.0
2025-01-08 12:00:00,91.73,91.73,91.3,91.43,16901.0,89.8935,89.8935,89.4721,89.5995,16901.0
2025-01-08 12:10:00,91.4,91.42,91.18,91.26,4269.0,89.5701,89.5897,89.3545,89.4329,4269.0
2025-01-08 12:20:00,91.36,91.44,91.14,91.24,4675.0,89.5309,89.6093,89.3153,89.4133,4675.0
2025-01-08 12:30:00,91.2,91.48,91.17,91.42,5505.0,89.3741,89.6485,89.3447,89.5897,5505.0
2025-01-08 12:40:00,91.45,91.63,91.44,91.57,4594.0,89.6191,89.7955,89.6093,89.7367,4594.0
2025-01-08 12:50:00,91.53,91.64,91.51,91.56,1365.0,89.6975,89.8053,89.6779,89.7269,1365.0
2025-01-08 13:00:00,91.55,91.68,91.42,91.52,4855.0,89.7171,89.8445,89.5897,89.6877,4855.0
2025-01-08 13:10:00,91.52,91.7,91.51,91.6,7393.0,89.6877,89.8641,89.6779,89.7661,7393.0
2025-01-08 13:20:00,91.59,91.94,91.56,91.85,6335.0,89.7563,90.0993,89.7269,90.0111,6335.0
2025-01-08 13:30:00,91.84,92.11,91.77,92.09,10598.0,90.0013,90.2659,89.9327,90.2463,10598.0
2025-01-08 13:40:00,92.09,92.1,91.77,91.83,14166.0,90.2463,90.2561,89.9327,89.9915,14166.0
2025-01-08 13:50:00,91.83,91.85,91.56,91.67,28753.0,89.9915,90.0111,89.7269,89.8347,28753.0
2025-01-08 14:00:00,91.63,92.2,91.52,92.2,17236.0,89.7955,90.3541,89.6877,90.3541,17236.0
2025-01-08 14:10:00,92.12,92.19,92.0,92.19,11040.0,90.2757,90.3443,90.1581,90.3443,11040.0
2025-01-08 14:20:00,92.21,92.43,92.21,92.39,6169.0,90.3639,90.5795,90.3639,90.5403,6169.0
2025-01-08 14:30:00,92.39,92.39,92.03,92.12,6879.0,90.5403,90.5403,90.1875,90.2757,6879.0
2025-01-08 14:40:00,92.08,92.19,92.02,92.19,6151.0,90.2365,90.3443,90.1777,90.3443,6151.0
2025-01-08 14:50:00,92.26,92.33,92.15,92.2,5346.0,90.4129,90.4815,90.3051,90.3541,5346.0
2025-01-08 15:00:00,92.2,92.37,92.13,92.16,5612.0,90.3541,90.5207,90.2855,90.3149,5612.0
2025-01-08 15:10:00,92.15,92.21,92.06,92.17,7638.0,90.3051,90.3639,90.2169,90.3247,7638.0
2025-01-08 15:20:00,92.14,92.32,92.11,92.3,10206.0,90.2953,90.4717,90.2659,90.4521,10206.0
2025-01-08 15:30:00,92.31,92.39,92.22,92.36,18251.0,90.4619,90.5403,90.3737,90.5109,18251.0
2025-01-08 15:40:00,92.37,92.75,92.32,92.71,24256.0,90.5207,90.8931,90.4717,90.8539,24256.0
2025-01-08 15:50:00,92.71,92.86,92.53,92.65,134131.0,90.8539,91.0008,90.6775,90.7951,134131.0
2025-01-10 09:30:00,92.14,93.16,91.8,92.14,93957.0,90.2953,91.2948,89.9621,90.2953,93957.0
2025-01-10 09:40:00,92.21,92.73,91.92,92.18,29272.0,90.3639,90.8735,90.0797,90.3345,29272.0
2025-01-10 09:50:00,92.12,92.44,91.92,92.37,30589.0,90.2757,90.5893,90.0797,90.5207,30589.0
2025-01-10 10:00:00,92.31,92.37,91.86,92.15,46230.0,90.4619,90.5207,90.0209,90.3051,46230.0
2025-01-10 10:10:00,92.22,93.5,92.18,93.34,29635.0,90.3737,91.628,90.3345,91.4712,29635.0
2025-01-10 10:20:00,93.28,93.75,93.21,93.53,20307.0,91.4124,91.873,91.3438,91.6574,20307.0
2025-01-10 10:30:00,93.56,93.98,93.47,93.87,28179.0,91.6868,92.0984,91.5986,91.9906,28179.0
2025-01-10 10:40:00,93.86,93.86,93.49,93.52,23940.0,91.9808,91.9808,91.6182,91.6476,23940.0
2025-01-10 10:50:00,93.51,93.56,93.36,93.53,9964.0,91.6378,91.6868,91.4908,91.6574,9964.0
2025-01-10 11:00:00,93.58,93.6,93.09,93.11,85957.0,91.7064,91.726,91.2262,91.2458,85957.0
2025-01-10 11:10:00,93.11,93.13,92.82,92.94,17674.0,91.2458,91.2654,90.9617,91.0792,17674.0
2025-01-10 11:20:00,92.88,92.91,91.86,91.95,55098.0,91.0204,91.0498,90.0209,90.1091,55098.0
2025-01-10 11:30:00,91.95,91.95,90.4,90.76,195102.0,90.1091,90.1091,88.5901,88.9429,195102.0
2025-01-10 11:40:00,90.76,91.14,90.67,90.9,81918.0,88.9429,89.3153,88.8547,89.0801,81918.0
2025-01-10 11:50:00,90.97,91.16,90.75,90.92,21091.0,89.1487,89.3349,88.9331,89.0997,21091.0
2025-01-10 12:00:00,90.95,91.23,90.82,91.2,14703.0,89.1291,89.4035,89.0017,89.3741,14703.0
2025-01-10 12:10:00,91.2,91.55,91.16,91.48,16431.0,89.3741,89.7171,89.3349,89.6485,16431.0
2025-01-10 12:20:00,91.4,91.44,91.28,91.29,17868.0,89.5701,89.6093,89.4525,89.4623,17868.0
2025-01-10 12:30:00,91.31,91.44,91.08,91.23,13234.0,89.4819,89.6093,89.2565,89.4035,13234.0
2025-01-10 12:40:00,91.25,91.29,91.16,91.23,8134.0,89.4231,89.4623,89.3349,89.4035,8134.0
2025-01-10 12:50:00,91.23,91.25,91.04,91.16,19087.0,89.4035,89.4231,89.2173,89.3349,19087.0
2025-01-10 13:00:00,91.16,91.18,90.99,91.18,13193.0,89.3349,89.3545,89.1683,89.3545,13193.0
2025-01-10 13:10:00,91.22,91.52,91.18,91.28,14415.0,89.3937,89.6877,89.3545,89.4525,14415.0
2025-01-10 13:20:00,91.31,91.69,91.28,91.59,12894.0,89.4819,89.8543,89.4525,89.7563,12894.0
2025-01-10 13:30:00,91.62,91.69,91.45,91.52,14562.0,89.7857,89.8543,89.6191,89.6877,14562.0
2025-01-10 13:40:00,91.54,91.63,91.4,91.62,12045.0,89.7073,89.7955,89.5701,89.7857,12045.0
2025-01-10 13:50:00,91.63,91.71,91.45,91.58,11397.0,89.7955,89.8739,89.6191,89.7465,11397.0
2025-01-10 14:00:00,91.58,91.58,91.02,91.03,31891.0,89.7465,89.7465,89.1977,89.2075,31891.0
2025-01-10 14:10:00,90.99,91.29,90.98,91.26,14312.0,89.1683,89.4623,89.1585,89.4329,14312.0
2025-01-10 14:20:00,91.26,91.42,91.12,91.35,10841.0,89.4329,89.5897,89.2957,89.5211,10841.0
2025-01-10 14:30:00,91.31,91.34,91.09,91.28,29028.0,89.4819,89.5113,89.2663,89.4525,29028.0
2025-01-10 14:40:00,91.28,91.43,91.14,91.15,21036.0,89.4525,89.5995,89.3153,89.3251,21036.0
2025-01-10 14:50:00,91.14,91.31,91.13,91.15,12105.0,89.3153,89.4819,89.3055,89.3251,12105.0
2025-01-10 15:00:00,91.15,91.29,91.11,91.15,16972.0,89.3251,89.4623,89.2859,89.3251,16972.0
2025-01-10 15:10:00,91.18,91.18,90.89,91.13,58372.0,89.3545,89.3545,89.0703,89.3055,58372.0
2025-01-10 15:20:00,91.13,91.19,90.99,91.05,39522.0,89.3055,89.3643,89.1683,89.2271,39522.0
2025-01-10 15:30:00,91.02,91.05,90.84,91.02,79498.0,89.1977,89.2271,89.0213,89.1977,79498.0
2025-01-10 15:40:00,91.04,91.12,90.77,90.9,44571.0,89.2173,89.2957,88.9527,89.0801,44571.0
2025-01-10 15:50:00,90.9,90.99,90.16,90.19,392098.0,89.0801,89.1683,88.3549,88.3843,392098.0
2025-01-13 09:30:00,89.67,90.07,88.59,88.79,91172.0,87.8747,88.2667,86.8163,87.0123,91172.0
2025-01-13 09:40:00,88.9,88.93,88.49,88.86,7967.0,87.1201,87.1495,86.7183,87.0809,7967.0
2025-01-13 09:50:00,88.87,89.03,88.61,88.82,13186.0,87.0907,87.2475,86.8359,87.0417,13186.0
2025-01-13 10:00:00,88.86,89.66,88.85,89.66,13114.0,87.0809,87.8649,87.0711,87.8649,13114.0
2025-01-13 10:10:00,89.44,89.49,89.0,89.22,14196.0,87.6493,87.6983,87.2181,87.4337,14196.0
2025-01-13 10:20:00,89.22,89.31,88.96,89.09,48464.0,87.4337,87.5219,87.1789,87.3063,48464.0
2025-01-13 10:30:00,89.13,89.85,89.1,89.83,35194.0,87.3455,88.0511,87.3161,88.0315,35194.0
2025-01-13 10:40:00,89.83,90.43,89.76,90.1,15458.0,88.0315,88.6195,87.9629,88.2961,15458.0
2025-01-13 10:50:00,90.1,90.1,89.54,89.61,9083.0,88.2961,88.2961,87.7473,87.8159,9083.0
2025-01-13 11:00:00,89.67,89.81,89.37,89.7,13838.0,87.8747,88.0119,87.5807,87.9041,13838.0
2025-01-13 11:10:00,89.64,89.89,89.58,89.79,41055.0,87.8453,88.0903,87.7865,87.9923,41055.0
2025-01-13 11:20:00,89.93,89.94,89.63,89.63,7527.0,88.1295,88.1393,87.8355,87.8355,7527.0
2025-01-13 11:30:00,89.65,89.91,89.6,89.61,11497.0,87.8551,88.1099,87.8061,87.8159,11497.0
2025-01-13 11:40:00,89.61,90.0,89.58,89.77,8999.0,87.8159,88.1981,87.7865,87.9727,8999.0
2025-01-13 11:50:00,89.85,89.86,89.37,89.39,22937.0,88.0511,88.0609,87.5807,87.6003,22937.0
2025-01-13 12:00:00,89.33,89.6,89.26,89.59,6965.0,87.5415,87.8061,87.4729,87.7963,6965.0
2025-01-13 12:10:00,89.64,89.75,89.56,89.73,2730.0,87.8453,87.9531,87.7669,87.9335,2730.0
2025-01-13 12:20:00,89.69,89.74,89.54,89.56,6612.0,87.8943,87.9433,87.7473,87.7669,6612.0
2025-01-13 12:30:00,89.53,89.76,89.49,89.56,5944.0,87.7375,87.9629,87.6983,87.7669,5944.0
2025-01-13 12:40:00,89.54,89.66,89.49,89.57,7496.0,87.7473,87.8649,87.6983,87.7767,7496.0
2025-01-13 12:50:00,89.56,89.76,89.46,89.76,10238.0,87.7669,87.9629,87.6689,87.9629,10238.0
2025-01-13 13:00:00,89.76,89.89,89.64,89.64,6344.0,87.9629,88.0903,87.8453,87.8453,6344.0
2025-01-13 13:10:00,89.66,89.85,89.66,89.81,3122.0,87.8649,88.0511,87.8649,88.0119,3122.0
2025-01-13 13:20:00,89.78,89.81,89.71,89.79,4710.0,87.9825,88.0119,87.9139,87.9923,4710.0
2025-01-13 13:30:00,89.8,89.99,89.8,89.89,14629.0,88.0021,88.1883,88.0021,88.0903,14629.0
2025-01-13 13:40:00,89.89,90.24,89.85,90.24,8685.0,88.0903,88.4333,88.0511,88.4333,8685.0
2025-01-13 13:50:00,90.21,90.21,90.02,90.03,9396.0,88.4039,88.4039,88.2177,88.2275,9396.0
2025-01-13 14:00:00,90.06,90.11,89.94,90.0,15009.0,88.2569,88.3059,88.1393,88.1981,15009.0
2025-01-13 14:10:00,89.98,90.14,89.98,90.06,6204.0,88.1785,88.3353,88.1785,88.2569,6204.0
2025-01-13 14:20:00,90.06,90.4,90.06,90.34,7732.0,88.2569,88.5901,88.2569,88.5313,7732.0
2025-01-13 14:30:00,90.3,90.41,90.12,90.23,10950.0,88.4921,88.5999,88.3157,88.4235,10950.0
2025-01-13 14:40:00,90.18,90.3,90.11,90.13,8552.0,88.3745,88.4921,88.3059,88.3255,8552.0
2025-01-13 14:50:00,90.16,90.3,90.06,90.25,7815.0,88.3549,88.4921,88.2569,88.4431,7815.0
2025-01-13 15:00:00,90.27,90.4,90.18,90.31,8733.0,88.4627,88.5901,88.3745,88.5019,8733.0
2025-01-13 15:10:00,90.31,90.4,90.28,90.39,10328.0,88.5019,88.5901,88.4725,88.5803,10328.0
2025-01-13 15:20:00,90.41,90.51,90.2,90.3,22075.0,88.5999,88.6979,88.3941,88.4921,22075.0
2025-01-13 15:30:00,90.29,90.45,90.24,90.25,51842.0,88.4823,88.6391,88.4333,88.4431,51842.0
2025-01-13 15:40:00,90.25,90.36,90.14,90.29,34569.0,88.4431,88.5509,88.3353,88.4823,34569.0
2025-01-13 15:50:00,90.31,90.54,90.27,90.33,138404.0,88.5019,88.7273,88.4627,88.5215,138404.0
2025-01-14 09:30:00,90.83,91.81,90.71,91.36,56868.0,89.0115,89.9719,88.8939,89.5309,56868.0
2025-01-14 09:40:00,91.44,91.65,90.98,91.22,15344.0,89.6093,89.8151,89.1585,89.3937,15344.0
2025-01-14 09:50:00,91.22,91.5,91.02,91.19,32438.0,89.3937,89.6681,89.1977,89.3643,32438.0
2025-01-14 10:00:00,91.19,91.71,91.08,91.65,18487.0,89.3643,89.8739,89.2565,89.8151,18487.0
2025-01-14 10:10:00,91.75,91.75,91.36,91.5,11601.0,89.9131,89.9131,89.5309,89.6681,11601.0
2025-01-14 10:20:00,91.33,91.56,91.24,91.43,11667.0,89.5015,89.7269,89.4133,89.5995,11667.0
2025-01-14 10:30:00,91.48,91.65,91.3,91.41,7712.0,89.6485,89.8151,89.4721,89.5799,7712.0
2025-01-14 10:40:00,91.34,91.66,91.34,91.58,5754.0,89.5113,89.8249,89.5113,89.7465,5754.0
2025-01-14 10:50:00,91.44,91.52,91.3,91.38,24851.0,89.6093,89.6877,89.4721,89.5505,24851.0
2025-01-14 11:00:00,91.38,91.42,91.14,91.18,61367.0,89.5505,89.5897,89.3153,89.3545,61367.0
2025-01-14 11:10:00,91.18,91.31,91.07,91.18,28118.0,89.3545,89.4819,89.2467,89.3545,28118.0
2025-01-14 11:20:00,91.25,91.51,91.2,91.34,11734.0,89.4231,89.6779,89.3741,89.5113,11734.0
2025-01-14 11:30:00,91.33,91.41,91.15,91.24,11935.0,89.5015,89.5799,89.3251,89.4133,11935.0
2025-01-14 11:40:00,91.25,91.27,91.05,91.09,39273.0,89.4231,89.4427,89.2271,89.2663,39273.0
2025-01-14 11:50:00,91.09,91.13,90.88,90.94,29364.0,89.2663,89.3055,89.0605,89.1193,29364.0
2025-01-14 12:00:00,90.92,91.15,90.85,91.1,14667.0,89.0997,89.3251,89.0311,89.2761,14667.0
2025-01-14 12:10:00,91.07,91.07,90.87,90.98,18926.0,89.2467,89.2467,89.0507,89.1585,18926.0
2025-01-14 12:20:00,90.98,91.01,90.73,90.92,23283.0,89.1585,89.1879,88.9135,89.0997,23283.0
2025-01-14 12:30:00,90.83,90.94,90.8,90.9,15401.0,89.0115,89.1193,88.9821,89.0801,15401.0
2025-01-14 12:40:00,90.9,91.04,90.8,91.02,7837.0,89.0801,89.2173,88.9821,89.1977,7837.0
2025-01-14 12:50:00,91.02,91.27,90.98,91.04,15449.0,89.1977,89.4427,89.1585,89.2173,15449.0
2025-01-14 13:00:00,91.01,91.29,91.0,91.26,7500.0,89.1879,89.4623,89.1781,89.4329,7500.0
2025-01-14 13:10:00,91.26,91.33,91.17,91.32,6303.0,89.4329,89.5015,89.3447,89.4917,6303.0
2025-01-14 13:20:00,91.32,91.57,91.32,91.57,11272.0,89.4917,89.7367,89.4917,89.7367,11272.0
2025-01-14 13:30:00,91.51,91.79,91.5,91.76,8010.0,89.6779,89.9523,89.6681,89.9229,8010.0
2025-01-14 13:40:00,91.79,91.84,91.68,91.72,6914.0,89.9523,90.0013,89.8445,89.8837,6914.0
2025-01-14 13:50:00,91.73,91.77,91.53,91.64,8316.0,89.8935,89.9327,89.6975,89.8053,8316.0
2025-01-14 14:00:00,91.64,91.64,91.5,91.57,9960.0,89.8053,89.8053,89.6681,89.7367,9960.0
2025-01-14 14:10:00,91.59,91.71,91.55,91.65,10604.0,89.7563,89.8739,89.7171,89.8151,10604.0
2025-01-14 14:20:00,91.65,91.71,91.32,91.32,18328.0,89.8151,89.8739,89.4917,89.4917,18328.0
2025-01-14 14:30:00,91.31,91.56,91.28,91.47,24492.0,89.4819,89.7269,89.4525,89.6387,24492.0
2025-01-14 14:40:00,91.5,91.59,91.31,91.38,60875.0,89.6681,89.7563,89.4819,89.5505,60875.0
2025-01-14 14:50:00,91.37,91.38,91.18,91.25,54677.0,89.5407,89.5505,89.3545,89.4231,54677.0
2025-01-14 15:00:00,91.25,91.29,90.74,90.98,77653.0,89.4231,89.4623,88.9233,89.1585,77653.0
2025-01-14 15:10:00,90.99,91.12,90.89,91.05,46245.0,89.1683,89.2957,89.0703,89.2271,46245.0
2025-01-14 15:20:00,91.09,91.2,90.96,91.0,27853.0,89.2663,89.3741,89.1389,89.1781,27853.0
2025-01-14 15:30:00,91.03,91.17,91.0,91.1,35892.0,89.2075,89.3447,89.1781,89.2761,35892.0
2025-01-14 15:40:00,91.1,91.21,91.06,91.12,31180.0,89.2761,89.3839,89.2369,89.2957,31180.0
2025-01-14 15:50:00,91.12,91.65,91.1,91.62,125467.0,89.2957,89.8151,89.2761,89.7857,125467.0
2025-01-15 09:30:00,93.52,93.52,92.6,93.21,30140.0,91.6476,91.6476,90.7461,91.3438,30140.0
2025-01-15 09:40:00,93.23,93.37,92.81,92.95,38046.0,91.3634,91.5006,90.9519,91.089,38046.0
2025-01-15 09:50:00,92.96,93.02,92.73,92.8,22896.0,91.0988,91.1576,90.8735,90.9421,22896.0
2025-01-15 10:00:00,92.8,92.98,92.52,92.84,44906.0,90.9421,91.1184,90.6677,90.9813,44906.0
2025-01-15 10:10:00,92.84,93.06,92.77,93.01,10647.0,90.9813,91.1968,90.9127,91.1478,10647.0
2025-01-15 10:20:00,92.96,93.09,92.78,92.85,10605.0,91.0988,91.2262,90.9225,90.9911,10605.0
2025-01-15 10:30:00,92.87,92.98,92.44,92.46,11990.0,91.0106,91.1184,90.5893,90.6089,11990.0
2025-01-15 10:40:00,92.4,92.8,92.39,92.54,24915.0,90.5501,90.9421,90.5403,90.6873,24915.0
2025-01-15 10:50:00,92.54,92.79,92.49,92.66,12561.0,90.6873,90.9323,90.6383,90.8049,12561.0
2025-01-15 11:00:00,92.7,93.02,92.7,92.83,35315.0,90.8441,91.1576,90.8441,90.9715,35315.0
2025-01-15 11:10:00,92.83,92.83,92.45,92.5,14500.0,90.9715,90.9715,90.5991,90.6481,14500.0
2025-01-15 11:20:00,92.5,92.61,92.32,92.55,27316.0,90.6481,90.7559,90.4717,90.6971,27316.0
2025-01-15 11:30:00,92.47,92.51,92.11,92.11,36256.0,90.6187,90.6579,90.2659,90.2659,36256.0
2025-01-15 11:40:00,92.17,92.41,92.16,92.41,6934.0,90.3247,90.5599,90.3149,90.5599,6934.0
2025-01-15 11:50:00,92.36,92.39,92.18,92.34,6501.0,90.5109,90.5403,90.3345,90.4913,6501.0
2025-01-15 12:00:00,92.34,92.55,92.33,92.48,9287.0,90.4913,90.6971,90.4815,90.6285,9287.0
2025-01-15 12:10:00,92.48,92.66,92.44,92.44,6384.0,90.6285,90.8049,90.5893,90.5893,6384.0
2025-01-15 12:20:00,92.44,92.73,92.4,92.68,8889.0,90.5893,90.8735,90.5501,90.8245,8889.0
2025-01-15 12:30:00,92.73,92.85,92.69,92.77,5253.0,90.8735,90.9911,90.8343,90.9127,5253.0
2025-01-15 12:40:00,92.75,92.82,92.67,92.81,5176.0,90.8931,90.9617,90.8147,90.9519,5176.0
2025-01-15 12:50:00,92.79,92.8,92.66,92.66,3538.0,90.9323,90.9421,90.8049,90.8049,3538.0
2025-01-15 13:00:00,92.7,92.7,92.44,92.56,8838.0,90.8441,90.8441,90.5893,90.7069,8838.0
2025-01-15 13:10:00,92.51,92.75,92.51,92.73,6811.0,90.6579,90.8931,90.6579,90.8735,6811.0
2025-01-15 13:20:00,92.71,92.8,92.64,92.74,7688.0,90.8539,90.9421,90.7853,90.8833,7688.0
2025-01-15 13:30:00,92.74,92.79,92.64,92.68,17385.0,90.8833,90.9323,90.7853,90.8245,17385.0
2025-01-15 13:40:00,92.63,92.73,92.53,92.57,9766.0,90.7755,90.8735,90.6775,90.7167,9766.0
2025-01-15 13:50:00,92.57,92.74,92.53,92.68,8851.0,90.7167,90.8833,90.6775,90.8245,8851.0
2025-01-15 14:00:00,92.68,92.7,92.6,92.62,6726.0,90.8245,90.8441,90.7461,90.7657,6726.0
2025-01-15 14:10:00,92.61,92.63,92.5,92.61,14389.0,90.7559,90.7755,90.6481,90.7559,14389.0
2025-01-15 14:20:00,92.6,92.76,92.59,92.72,9223.0,90.7461,90.9029,90.7363,90.8637,9223.0
2025-01-15 14:30:00,92.76,93.06,92.71,93.06,14463.0,90.9029,91.1968,90.8539,91.1968,14463.0
2025-01-15 14:40:00,93.02,93.02,92.88,92.91,4461.0,91.1576,91.1576,91.0204,91.0498,4461.0
2025-01-15 14:50:00,92.88,92.92,92.78,92.8,7850.0,91.0204,91.0596,90.9225,90.9421,7850.0
2025-01-15 15:00:00,92.76,92.87,92.72,92.8,26007.0,90.9029,91.0106,90.8637,90.9421,26007.0
2025-01-15 15:10:00,92.81,92.96,92.78,92.88,11414.0,90.9519,91.0988,90.9225,91.0204,11414.0
2025-01-15 15:20:00,92.89,92.93,92.82,92.89,14483.0,91.0302,91.0694,90.9617,91.0302,14483.0
2025-01-15 15:30:00,92.89,92.89,92.57,92.65,27266.0,91.0302,91.0302,90.7167,90.7951,27266.0
2025-01-15 15:40:00,92.62,92.7,92.47,92.49,42896.0,90.7657,90.8441,90.6187,90.6383,42896.0
2025-01-15 15:50:00,92.46,92.57,92.26,92.3,160124.0,90.6089,90.7167,90.4129,90.4521,160124.0
2025-01-16 09:30:00,92.01,92.19,91.51,91.61,39218.0,90.1679,90.3443,89.6779,89.7759,39218.0
2025-01-16 09:40:00,91.69,91.89,91.42,91.45,35778.0,89.8543,90.0503,89.5897,89.6191,35778.0
2025-01-16 09:50:00,91.36,91.73,91.22,91.22,28114.0,89.5309,89.8935,89.3937,89.3937,28114.0
2025-01-16 10:00:00,91.39,91.44,90.94,91.12,17014.0,89.5603,89.6093,89.1193,89.2957,17014.0
2025-01-16 10:10:00,91.22,91.67,91.03,91.67,42546.0,89.3937,89.8347,89.2075,89.8347,42546.0
2025-01-16 10:20:00,91.67,92.09,91.61,91.61,8466.0,89.8347,90.2463,89.7759,89.7759,8466.0
2025-01-16 10:30:00,91.7,91.87,91.63,91.79,4135.0,89.8641,90.0307,89.7955,89.9523,4135.0
2025-01-16 10:40:00,91.83,91.89,91.57,91.73,3458.0,89.9915,90.0503,89.7367,89.8935,3458.0
2025-01-16 10:50:00,91.84,91.99,91.76,91.99,6072.0,90.0013,90.1483,89.9229,90.1483,6072.0
2025-01-16 11:00:00,91.91,92.0,91.71,91.91,24625.0,90.0699,90.1581,89.8739,90.0699,24625.0
2025-01-16 11:10:00,91.9,92.09,91.82,91.84,5305.0,90.0601,90.2463,89.9817,90.0013,5305.0
2025-01-16 11:20:00,91.86,92.05,91.77,92.05,6595.0,90.0209,90.2071,89.9327,90.2071,6595.0
2025-01-16 11:30:00,92.0,92.26,91.98,92.14,7983.0,90.1581,90.4129,90.1385,90.2953,7983.0
2025-01-16 11:40:00,92.09,92.29,91.92,92.29,24482.0,90.2463,90.4423,90.0797,90.4423,24482.0
2025-01-16 11:50:00,92.39,92.41,92.32,92.35,4595.0,90.5403,90.5599,90.4717,90.5011,4595.0
2025-01-16 12:00:00,92.35,92.36,92.06,92.12,7543.0,90.5011,90.5109,90.2169,90.2757,7543.0
2025-01-16 12:10:00,92.12,92.15,92.0,92.11,14598.0,90.2757,90.3051,90.1581,90.2659,14598.0
2025-01-16 12:20:00,92.11,92.17,92.01,92.04,11777.0,90.2659,90.3247,90.1679,90.1973,11777.0
2025-01-16 12:30:00,92.0,92.14,91.97,92.02,10281.0,90.1581,90.2953,90.1287,90.1777,10281.0
2025-01-16 12:40:00,92.02,92.09,91.94,92.0,12591.0,90.1777,90.2463,90.0993,90.1581,12591.0
2025-01-16 12:50:00,92.04,92.1,91.87,91.96,7075.0,90.1973,90.2561,90.0307,90.1189,7075.0
2025-01-16 13:00:00,91.93,92.06,91.89,92.06,10975.0,90.0895,90.2169,90.0503,90.2169,10975.0
2025-01-16 13:10:00,92.06,92.2,92.01,92.11,8136.0,90.2169,90.3541,90.1679,90.2659,8136.0
2025-01-16 13:20:00,92.11,92.11,92.0,92.0,8431.0,90.2659,90.2659,90.1581,90.1581,8431.0
2025-01-16 13:30:00,91.98,92.07,91.96,92.02,46463.0,90.1385,90.2267,90.1189,90.1777,46463.0
2025-01-16 13:40:00,92.05,92.11,91.62,91.83,45735.0,90.2071,90.2659,89.7857,89.9915,45735.0
2025-01-16 13:50:00,91.84,91.93,91.78,91.93,5702.0,90.0013,90.0895,89.9425,90.0895,5702.0
2025-01-16 14:00:00,91.95,92.1,91.84,92.1,9401.0,90.1091,90.2561,90.0013,90.2561,9401.0
2025-01-16 14:10:00,92.1,92.28,92.08,92.24,8740.0,90.2561,90.4325,90.2365,90.3933,8740.0
2025-01-16 14:20:00,92.23,92.24,92.07,92.17,6357.0,90.3835,90.3933,90.2267,90.3247,6357.0
2025-01-16 14:30:00,92.15,92.16,91.93,92.11,8621.0,90.3051,90.3149,90.0895,90.2659,8621.0
2025-01-16 14:40:00,92.12,92.13,91.96,92.05,8132.0,90.2757,90.2855,90.1189,90.2071,8132.0
2025-01-16 14:50:00,92.05,92.11,92.01,92.11,5741.0,90.2071,90.2659,90.1679,90.2659,5741.0
2025-01-16 15:00:00,92.07,92.2,92.02,92.11,10236.0,90.2267,90.3541,90.1777,90.2659,10236.0
2025-01-16 15:10:00,92.13,92.14,91.88,91.9,14914.0,90.2855,90.2953,90.0405,90.0601,14914.0
2025-01-16 15:20:00,91.9,91.96,91.74,91.86,26542.0,90.0601,90.1189,89.9033,90.0209,26542.0
2025-01-16 15:30:00,91.82,91.92,91.76,91.86,31692.0,89.9817,90.0797,89.9229,90.0209,31692.0
2025-01-16 15:40:00,91.87,92.03,91.83,91.89,20710.0,90.0307,90.1875,89.9915,90.0503,20710.0
2025-01-16 15:50:00,91.91,91.95,91.26,91.45,227364.0,90.0699,90.1091,89.4329,89.6191,227364.0
2025-01-17 09:30:00,92.68,93.59,92.05,92.97,159029.0,90.8245,91.7162,90.2071,91.1086,159029.0
2025-01-17 09:40:00,93.12,94.4,93.05,94.38,33034.0,91.2556,92.51,91.187,92.4904,33034.0
2025-01-17 09:50:00,94.31,94.44,93.51,93.77,28038.0,92.4218,92.5492,91.6378,91.8926,28038.0
2025-01-17 10:00:00,93.7,94.0,93.54,93.88,17636.0,91.824,92.118,91.6672,92.0004,17636.0
2025-01-17 10:10:00,93.85,94.18,93.82,93.94,18071.0,91.971,92.2944,91.9416,92.0592,18071.0
2025-01-17 10:20:00,93.88,94.03,93.79,94.03,86856.0,92.0004,92.1474,91.9122,92.1474,86856.0
2025-01-17 10:30:00,94.06,94.13,93.96,94.02,10903.0,92.1768,92.2454,92.0788,92.1376,10903.0
2025-01-17 10:40:00,94.02,94.22,93.82,94.15,7933.0,92.1376,92.3336,91.9416,92.265,7933.0
2025-01-17 10:50:00,94.16,94.23,93.92,94.06,13982.0,92.2748,92.3434,92.0396,92.1768,13982.0
2025-01-17 11:00:00,93.99,94.03,93.64,93.92,26655.0,92.1082,92.1474,91.7652,92.0396,26655.0
2025-01-17 11:10:00,93.91,93.92,93.6,93.6,9097.0,92.0298,92.0396,91.726,91.726,9097.0
2025-01-17 11:20:00,93.6,93.81,93.57,93.73,7427.0,91.726,91.9318,91.6966,91.8534,7427.0
2025-01-17 11:30:00,93.69,93.78,93.62,93.68,11899.0,91.8142,91.9024,91.7456,91.8044,11899.0
2025-01-17 11:40:00,93.68,93.9,93.63,93.76,12339.0,91.8044,92.02,91.7554,91.8828,12339.0
2025-01-17 11:50:00,93.75,93.75,93.48,93.49,6108.0,91.873,91.873,91.6084,91.6182,6108.0
2025-01-17 12:00:00,93.49,93.62,93.46,93.56,5865.0,91.6182,91.7456,91.5888,91.6868,5865.0
2025-01-17 12:10:00,93.56,93.57,93.42,93.42,10106.0,91.6868,91.6966,91.5496,91.5496,10106.0
2025-01-17 12:20:00,93.43,93.6,93.43,93.55,27817.0,91.5594,91.726,91.5594,91.677,27817.0
2025-01-17 12:30:00,93.51,93.78,93.42,93.64,21210.0,91.6378,91.9024,91.5496,91.7652,21210.0
2025-01-17 12:40:00,93.6,93.6,93.48,93.5,4978.0,91.726,91.726,91.6084,91.628,4978.0
2025-01-17 12:50:00,93.47,93.57,93.43,93.52,9959.0,91.5986,91.6966,91.5594,91.6476,9959.0
2025-01-17 13:00:00,93.55,93.6,93.47,93.59,5010.0,91.677,91.726,91.5986,91.7162,5010.0
2025-01-17 13:10:00,93.56,93.6,93.37,93.37,7339.0,91.6868,91.726,91.5006,91.5006,7339.0
2025-01-17 13:20:00,93.37,93.39,93.25,93.26,15421.0,91.5006,91.5202,91.383,91.3928,15421.0
2025-01-17 13:30:00,93.28,93.35,93.22,93.29,8921.0,91.4124,91.481,91.3536,91.4222,8921.0
2025-01-17 13:40:00,93.29,93.38,93.24,93.32,15566.0,91.4222,91.5104,91.3732,91.4516,15566.0
2025-01-17 13:50:00,93.32,93.33,93.11,93.16,12640.0,91.4516,91.4614,91.2458,91.2948,12640.0
2025-01-17 14:00:00,93.16,93.28,93.1,93.15,10224.0,91.2948,91.4124,91.236,91.285,10224.0
2025-01-17 14:10:00,93.15,93.33,93.12,93.33,16196.0,91.285,91.4614,91.2556,91.4614,16196.0
2025-01-17 14:20:00,93.35,93.44,93.31,93.33,15135.0,91.481,91.5692,91.4418,91.4614,15135.0
2025-01-17 14:30:00,93.28,93.42,93.2,93.35,17214.0,91.4124,91.5496,91.334,91.481,17214.0
2025-01-17 14:40:00,93.33,93.38,93.27,93.32,11468.0,91.4614,91.5104,91.4026,91.4516,11468.0
2025-01-17 14:50:00,93.33,93.4,93.24,93.28,17219.0,91.4614,91.53,91.3732,91.4124,17219.0
2025-01-17 15:00:00,93.26,93.32,93.14,93.29,12798.0,91.3928,91.4516,91.2752,91.4222,12798.0
2025-01-17 15:10:00,93.3,93.71,93.29,93.7,30589.0,91.432,91.8338,91.4222,91.824,30589.0
2025-01-17 15:20:00,93.7,93.91,93.69,93.91,17820.0,91.824,92.0298,91.8142,92.0298,17820.0
2025-01-17 15:30:00,93.89,93.94,93.77,93.78,50239.0,92.0102,92.0592,91.8926,91.9024,50239.0
2025-01-17 15:40:00,93.78,93.8,93.64,93.71,32959.0,91.9024,91.922,91.7652,91.8338,32959.0
2025-01-17 15:50:00,93.71,93.94,93.59,93.63,156977.0,91.8338,92.0592,91.7162,91.7554,156977.0
2025-01-21 09:30:00,94.22,95.2,93.6,95.09,58630.0,92.3336,93.294,91.726,93.1862,58630.0
2025-01-21 09:40:00,94.98,95.21,94.79,94.94,20511.0,93.0784,93.3038,92.8922,93.0392,20511.0
2025-01-21 09:50:00,94.92,95.06,94.62,94.79,34118.0,93.0196,93.1568,92.7256,92.8922,34118.0
2025-01-21 10:00:00,94.85,95.03,94.66,95.03,12719.0,92.951,93.1274,92.7648,93.1274,12719.0
2025-01-21 10:10:00,95.05,95.12,94.69,94.93,17612.0,93.147,93.2156,92.7942,93.0294,17612.0
2025-01-21 10:20:00,94.95,95.09,94.77,94.78,22387.0,93.049,93.1862,92.8726,92.8824,22387.0
2025-01-21 10:30:00,94.75,95.09,94.7,94.93,19647.0,92.853,93.1862,92.804,93.0294,19647.0
2025-01-21 10:40:00,94.98,95.2,94.71,94.78,52420.0,93.0784,93.294,92.8138,92.8824,52420.0
2025-01-21 10:50:00,94.75,94.83,94.54,94.75,44562.0,92.853,92.9314,92.6472,92.853,44562.0
2025-01-21 11:00:00,94.67,94.92,94.5,94.85,13782.0,92.7746,93.0196,92.608,92.951,13782.0
2025-01-21 11:10:00,94.86,95.06,94.82,94.92,21695.0,92.9608,93.1568,92.9216,93.0196,21695.0
2025-01-21 11:20:00,94.87,95.3,94.84,95.18,19615.0,92.9706,93.392,92.9412,93.2744,19615.0
2025-01-21 11:30:00,95.23,95.35,94.97,94.97,22277.0,93.3234,93.441,93.0686,93.0686,22277.0
2025-01-21 11:40:00,95.03,95.06,94.83,94.83,25770.0,93.1274,93.1568,92.9314,92.9314,25770.0
2025-01-21 11:50:00,94.87,95.06,94.86,94.98,43768.0,92.9706,93.1568,92.9608,93.0784,43768.0
2025-01-21 12:00:00,94.96,95.2,94.96,95.1,11166.0,93.0588,93.294,93.0588,93.196,11166.0
2025-01-21 12:10:00,95.2,95.22,95.03,95.11,19945.0,93.294,93.3136,93.1274,93.2058,19945.0
2025-01-21 12:20:00,95.1,95.36,95.01,95.32,57631.0,93.196,93.4508,93.1078,93.4116,57631.0
2025-01-21 12:30:00,95.28,95.37,95.15,95.28,5864.0,93.3724,93.4606,93.245,93.3724,5864.0
2025-01-21 12:40:00,95.28,95.46,95.21,95.46,14403.0,93.3724,93.5488,93.3038,93.5488,14403.0
2025-01-21 12:50:00,95.46,95.46,95.26,95.26,5910.0,93.5488,93.5488,93.3528,93.3528,5910.0
2025-01-21 13:00:00,95.26,95.26,94.85,94.85,10494.0,93.3528,93.3528,92.951,92.951,10494.0
2025-01-21 13:10:00,94.86,94.87,94.32,94.32,15656.0,92.9608,92.9706,92.4316,92.4316,15656.0
2025-01-21 13:20:00,94.34,94.47,94.34,94.39,9159.0,92.4512,92.5786,92.4512,92.5002,9159.0
2025-01-21 13:30:00,94.37,94.6,94.33,94.33,119814.0,92.4806,92.706,92.4414,92.4414,119814.0
2025-01-21 13:40:00,94.38,94.65,94.33,94.49,10404.0,92.4904,92.755,92.4414,92.5982,10404.0
2025-01-21 13:50:00,94.49,94.77,94.49,94.77,5172.0,92.5982,92.8726,92.5982,92.8726,5172.0
2025-01-21 14:00:00,94.69,94.78,94.5,94.77,19981.0,92.7942,92.8824,92.608,92.8726,19981.0
2025-01-21 14:10:00,94.77,94.77,94.67,94.72,4767.0,92.8726,92.8726,92.7746,92.8236,4767.0
2025-01-21 14:20:00,94.72,94.76,94.56,94.76,13166.0,92.8236,92.8628,92.6668,92.8628,13166.0
2025-01-21 14:30:00,94.7,94.74,94.6,94.64,9356.0,92.804,92.8432,92.706,92.7452,9356.0
2025-01-21 14:40:00,94.64,94.69,94.57,94.65,8702.0,92.7452,92.7942,92.6766,92.755,8702.0
2025-01-21 14:50:00,94.63,94.66,94.57,94.64,10756.0,92.7354,92.7648,92.6766,92.7452,10756.0
2025-01-21 15:00:00,94.62,94.65,94.56,94.61,25216.0,92.7256,92.755,92.6668,92.7158,25216.0
2025-01-21 15:10:00,94.61,94.71,94.6,94.68,13539.0,92.7158,92.8138,92.706,92.7844,13539.0
2025-01-21 15:20:00,94.68,94.68,94.36,94.38,34300.0,92.7844,92.7844,92.4708,92.4904,34300.0
2025-01-21 15:30:00,94.36,94.37,94.19,94.36,27556.0,92.4708,92.4806,92.3042,92.4708,27556.0
2025-01-21 15:40:00,94.36,94.41,93.99,94.04,34948.0,92.4708,92.5198,92.1082,92.1572,34948.0
2025-01-21 15:50:00,94.07,94.42,93.91,93.91,148677.0,92.1866,92.5296,92.0298,92.0298,148677.0
2025-01-22 09:30:00,93.81,94.37,93.04,94.02,28285.0,91.9318,92.4806,91.1772,92.1376,28285.0
2025-01-22 09:40:00,94.13,94.61,94.08,94.56,18452.0,92.2454,92.7158,92.1964,92.6668,18452.0
2025-01-22 09:50:00,94.48,94.61,93.94,94.08,23825.0,92.5884,92.7158,92.0592,92.1964,23825.0
2025-01-22 10:00:00,94.0,94.12,93.82,93.92,41594.0,92.118,92.2356,91.9416,92.0396,41594.0
2025-01-22 10:10:00,93.9,94.0,93.25,93.32,22224.0,92.02,92.118,91.383,91.4516,22224.0
2025-01-22 10:20:00,93.32,93.32,92.61,92.63,37783.0,91.4516,91.4516,90.7559,90.7755,37783.0
2025-01-22 10:30:00,92.62,92.71,92.4,92.54,45473.0,90.7657,90.8539,90.5501,90.6873,45473.0
2025-01-22 10:40:00,92.56,92.64,91.97,92.03,33087.0,90.7069,90.7853,90.1287,90.1875,33087.0
2025-01-22 10:50:00,92.09,92.31,92.03,92.04,22183.0,90.2463,90.4619,90.1875,90.1973,22183.0
2025-01-22 11:00:00,92.0,92.36,91.94,92.11,42415.0,90.1581,90.5109,90.0993,90.2659,42415.0
2025-01-22 11:10:00,92.09,92.22,92.0,92.11,29924.0,90.2463,90.3737,90.1581,90.2659,29924.0
2025-01-22 11:20:00,92.11,92.43,92.01,92.39,30126.0,90.2659,90.5795,90.1679,90.5403,30126.0
2025-01-22 11:30:00,92.38,92.46,92.27,92.34,44867.0,90.5305,90.6089,90.4227,90.4913,44867.0
2025-01-22 11:40:00,92.34,92.44,92.16,92.16,27737.0,90.4913,90.5893,90.3149,90.3149,27737.0
2025-01-22 11:50:00,92.16,92.27,91.97,92.08,13200.0,90.3149,90.4227,90.1287,90.2365,13200.0
2025-01-22 12:00:00,92.04,92.45,92.0,92.41,22115.0,90.1973,90.5991,90.1581,90.5599,22115.0
2025-01-22 12:10:00,92.36,92.43,92.18,92.28,42221.0,90.5109,90.5795,90.3345,90.4325,42221.0
2025-01-22 12:20:00,92.32,92.45,92.27,92.29,49982.0,90.4717,90.5991,90.4227,90.4423,49982.0
2025-01-22 12:30:00,92.33,92.43,92.26,92.33,33589.0,90.4815,90.5795,90.4129,90.4815,33589.0
2025-01-22 12:40:00,92.33,92.35,92.04,92.08,11600.0,90.4815,90.5011,90.1973,90.2365,11600.0
2025-01-22 12:50:00,92.08,92.11,91.94,92.09,21893.0,90.2365,90.2659,90.0993,90.2463,21893.0
2025-01-22 13:00:00,92.04,92.05,91.74,91.83,32056.0,90.1973,90.2071,89.9033,89.9915,32056.0
2025-01-22 13:10:00,91.83,91.9,91.75,91.85,15605.0,89.9915,90.0601,89.9131,90.0111,15605.0
2025-01-22 13:20:00,91.85,91.98,91.78,91.91,41870.0,90.0111,90.1385,89.9425,90.0699,41870.0
2025-01-22 13:30:00,91.91,92.44,91.87,92.43,16354.0,90.0699,90.5893,90.0307,90.5795,16354.0
2025-01-22 13:40:00,92.41,92.71,92.4,92.49,15310.0,90.5599,90.8539,90.5501,90.6383,15310.0
2025-01-22 13:50:00,92.53,92.71,92.53,92.65,16622.0,90.6775,90.8539,90.6775,90.7951,16622.0
2025-01-22 14:00:00,92.64,92.66,92.41,92.47,16824.0,90.7853,90.8049,90.5599,90.6187,16824.0
2025-01-22 14:10:00,92.45,92.45,92.21,92.25,11437.0,90.5991,90.5991,90.3639,90.4031,11437.0
2025-01-22 14:20:00,92.27,92.36,92.27,92.31,8765.0,90.4227,90.5109,90.4227,90.4619,8765.0
2025-01-22 14:30:00,92.33,92.52,92.26,92.52,79914.0,90.4815,90.6677,90.4129,90.6677,79914.0
2025-01-22 14:40:00,92.5,92.5,92.22,92.25,15866.0,90.6481,90.6481,90.3737,90.4031,15866.0
2025-01-22 14:50:00,92.25,92.53,92.24,92.51,15735.0,90.4031,90.6775,90.3933,90.6579,15735.0
2025-01-22 15:00:00,92.47,92.47,92.23,92.31,18282.0,90.6187,90.6187,90.3835,90.4619,18282.0
2025-01-22 15:10:00,92.3,92.43,92.15,92.28,49527.0,90.4521,90.5795,90.3051,90.4325,49527.0
2025-01-22 15:20:00,92.28,92.43,92.24,92.29,41008.0,90.4325,90.5795,90.3933,90.4423,41008.0
2025-01-22 15:30:00,92.29,92.39,92.15,92.38,59984.0,90.4423,90.5403,90.3051,90.5305,59984.0
2025-01-22 15:40:00,92.38,92.67,92.32,92.62,43308.0,90.5305,90.8147,90.4717,90.7657,43308.0
2025-01-22 15:50:00,92.62,92.62,91.92,91.98,217777.0,90.7657,90.7657,90.0797,90.1385,217777.0
2025-01-23 09:30:00,91.35,91.84,91.19,91.46,38276.0,89.5211,90.0013,89.3643,89.6289,38276.0
2025-01-23 09:40:00,91.25,91.84,91.12,91.65,21820.0,89.4231,90.0013,89.2957,89.8151,21820.0
2025-01-23 09:50:00,91.59,91.67,91.2,91.67,19830.0,89.7563,89.8347,89.3741,89.8347,19830.0
2025-01-23 10:00:00,91.67,91.88,91.2,91.77,63916.0,89.8347,90.0405,89.3741,89.9327,63916.0
2025-01-23 10:10:00,91.72,92.14,91.72,92.13,14728.0,89.8837,90.2953,89.8837,90.2855,14728.0
2025-01-23 10:20:00,92.14,92.23,91.77,91.77,28641.0,90.2953,90.3835,89.9327,89.9327,28641.0
2025-01-23 10:30:00,91.76,91.78,91.49,91.61,27588.0,89.9229,89.9425,89.6583,89.7759,27588.0
2025-01-23 10:40:00,91.61,91.88,91.6,91.87,8435.0,89.7759,90.0405,89.7661,90.0307,8435.0
2025-01-23 10:50:00,91.91,92.11,91.9,92.1,10067.0,90.0699,90.2659,90.0601,90.2561,10067.0
2025-01-23 11:00:00,92.09,92.31,92.08,92.2,53178.0,90.2463,90.4619,90.2365,90.3541,53178.0
2025-01-23 11:10:00,92.14,92.44,92.11,92.38,12584.0,90.2953,90.5893,90.2659,90.5305,12584.0
2025-01-23 11:20:00,92.43,92.63,92.33,92.53,8640.0,90.5795,90.7755,90.4815,90.6775,8640.0
2025-01-23 11:30:00,92.55,92.58,92.35,92.35,10785.0,90.6971,90.7265,90.5011,90.5011,10785.0
2025-01-23 11:40:00,92.38,92.68,92.23,92.66,18973.0,90.5305,90.8245,90.3835,90.8049,18973.0
2025-01-23 11:50:00,92.66,92.69,92.52,92.69,6425.0,90.8049,90.8343,90.6677,90.8343,6425.0
2025-01-23 12:00:00,92.64,92.87,92.64,92.81,5771.0,90.7853,91.0106,90.7853,90.9519,5771.0
2025-01-23 12:10:00,92.84,92.98,92.75,92.98,4624.0,90.9813,91.1184,90.8931,91.1184,4624.0
2025-01-23 12:20:00,92.96,92.97,92.82,92.94,8706.0,91.0988,91.1086,90.9617,91.0792,8706.0
2025-01-23 12:30:00,92.95,93.0,92.78,92.88,6537.0,91.089,91.138,90.9225,91.0204,6537.0
2025-01-23 12:40:00,92.84,92.89,92.64,92.68,14967.0,90.9813,91.0302,90.7853,90.8245,14967.0
2025-01-23 12:50:00,92.68,92.68,92.45,92.52,6614.0,90.8245,90.8245,90.5991,90.6677,6614.0
2025-01-23 13:00:00,92.51,92.61,92.32,92.61,34179.0,90.6579,90.7559,90.4717,90.7559,34179.0
2025-01-23 13:10:00,92.59,92.71,92.51,92.68,3761.0,90.7363,90.8539,90.6579,90.8245,3761.0
2025-01-23 13:20:00,92.64,92.72,92.55,92.55,5540.0,90.7853,90.8637,90.6971,90.6971,5540.0
2025-01-23 13:30:00,92.58,92.67,92.53,92.59,4861.0,90.7265,90.8147,90.6775,90.7363,4861.0
2025-01-23 13:40:00,92.61,92.62,92.43,92.45,9212.0,90.7559,90.7657,90.5795,90.5991,9212.0
2025-01-23 13:50:00,92.48,92.64,92.48,92.52,7158.0,90.6285,90.7853,90.6285,90.6677,7158.0
2025-01-23 14:00:00,92.52,92.63,92.49,92.61,6312.0,90.6677,90.7755,90.6383,90.7559,6312.0
2025-01-23 14:10:00,92.58,92.61,92.35,92.36,5785.0,90.7265,90.7559,90.5011,90.5109,5785.0
2025-01-23 14:20:00,92.37,92.45,92.27,92.4,7562.0,90.5207,90.5991,90.4227,90.5501,7562.0
2025-01-23 14:30:00,92.4,92.49,92.33,92.41,6925.0,90.5501,90.6383,90.4815,90.5599,6925.0
2025-01-23 14:40:00,92.44,92.47,92.24,92.36,9505.0,90.5893,90.6187,90.3933,90.5109,9505.0
2025-01-23 14:50:00,92.34,92.48,92.34,92.45,18040.0,90.4913,90.6285,90.4913,90.5991,18040.0
2025-01-23 15:00:00,92.42,92.6,92.42,92.49,13089.0,90.5697,90.7461,90.5697,90.6383,13089.0
2025-01-23 15:10:00,92.5,92.52,92.34,92.43,21342.0,90.6481,90.6677,90.4913,90.5795,21342.0
2025-01-23 15:20:00,92.43,92.46,92.17,92.25,20866.0,90.5795,90.6089,90.3247,90.4031,20866.0
2025-01-23 15:30:00,92.25,92.3,92.13,92.25,24439.0,90.4031,90.4521,90.2855,90.4031,24439.0
2025-01-23 15:40:00,92.23,92.32,92.06,92.18,23674.0,90.3835,90.4717,90.2169,90.3345,23674.0
2025-01-23 15:50:00,92.2,92.59,92.2,92.49,130710.0,90.3541,90.7363,90.3541,90.6383,130710.0
2025-01-24 09:30:00,92.31,92.87,91.89,92.12,44705.0,90.4619,91.0106,90.0503,90.2757,44705.0
2025-01-24 09:40:00,92.09,92.39,91.87,92.18,11482.0,90.2463,90.5403,90.0307,90.3345,11482.0
2025-01-24 09:50:00,92.24,92.28,91.75,92.04,15456.0,90.3933,90.4325,89.9131,90.1973,15456.0
2025-01-24 10:00:00,92.1,92.29,91.88,92.15,51142.0,90.2561,90.4423,90.0405,90.3051,51142.0
2025-01-24 10:10:00,92.09,92.17,91.76,91.95,15332.0,90.2463,90.3247,89.9229,90.1091,15332.0
2025-01-24 10:20:00,91.95,91.99,91.73,91.98,4698.0,90.1091,90.1483,89.8935,90.1385,4698.0
2025-01-24 10:30:00,91.98,92.12,91.75,91.8,10369.0,90.1385,90.2757,89.9131,89.9621,10369.0
2025-01-24 10:40:00,91.81,91.9,91.68,91.77,7536.0,89.9719,90.0601,89.8445,89.9327,7536.0
2025-01-24 10:50:00,91.7,91.8,91.61,91.61,3592.0,89.8641,89.9621,89.7759,89.7759,3592.0
2025-01-24 11:00:00,91.59,91.72,91.54,91.62,21174.0,89.7563,89.8837,89.7073,89.7857,21174.0
2025-01-24 11:10:00,91.62,91.67,91.39,91.45,3675.0,89.7857,89.8347,89.5603,89.6191,3675.0
2025-01-24 11:20:00,91.45,91.74,91.45,91.74,3087.0,89.6191,89.9033,89.6191,89.9033,3087.0
2025-01-24 11:30:00,91.77,91.82,91.68,91.68,4131.0,89.9327,89.9817,89.8445,89.8445,4131.0
2025-01-24 11:40:00,91.72,91.84,91.71,91.78,7455.0,89.8837,90.0013,89.8739,89.9425,7455.0
2025-01-24 11:50:00,91.77,92.0,91.72,91.73,5933.0,89.9327,90.1581,89.8837,89.8935,5933.0
2025-01-24 12:00:00,91.71,91.99,91.71,91.99,2514.0,89.8739,90.1483,89.8739,90.1483,2514.0
2025-01-24 12:10:00,91.94,91.94,91.64,91.7,6005.0,90.0993,90.0993,89.8053,89.8641,6005.0
2025-01-24 12:20:00,91.69,91.82,91.58,91.59,6609.0,89.8543,89.9817,89.7465,89.7563,6609.0
2025-01-24 12:30:00,91.59,91.69,91.53,91.63,4420.0,89.7563,89.8543,89.6975,89.7955,4420.0
2025-01-24 12:40:00,91.6,91.62,91.43,91.61,12670.0,89.7661,89.7857,89.5995,89.7759,12670.0
2025-01-24 12:50:00,91.54,91.57,91.0,91.01,14534.0,89.7073,89.7367,89.1781,89.1879,14534.0
2025-01-24 13:00:00,90.99,91.11,90.93,90.93,4859.0,89.1683,89.2859,89.1095,89.1095,4859.0
2025-01-24 13:10:00,90.93,91.07,90.8,91.0,6679.0,89.1095,89.2467,88.9821,89.1781,6679.0
2025-01-24 13:20:00,91.0,91.1,90.96,91.01,3565.0,89.1781,89.2761,89.1389,89.1879,3565.0
2025-01-24 13:30:00,91.0,91.07,90.89,90.94,4145.0,89.1781,89.2467,89.0703,89.1193,4145.0
2025-01-24 13:40:00,90.97,91.08,90.9,91.05,6119.0,89.1487,89.2565,89.0801,89.2271,6119.0
2025-01-24 13:50:00,91.01,91.05,90.76,90.76,6785.0,89.1879,89.2271,88.9429,88.9429,6785.0
2025-01-24 14:00:00,90.79,91.0,90.79,90.85,48100.0,88.9723,89.1781,88.9723,89.0311,48100.0
2025-01-24 14:10:00,90.85,90.92,90.79,90.85,4221.0,89.0311,89.0997,88.9723,89.0311,4221.0
2025-01-24 14:20:00,90.87,91.04,90.8,90.99,11771.0,89.0507,89.2173,88.9821,89.1683,11771.0
2025-01-24 14:30:00,90.98,91.1,90.95,91.05,7467.0,89.1585,89.2761,89.1291,89.2271,7467.0
2025-01-24 14:40:00,91.05,91.18,91.03,91.1,5615.0,89.2271,89.3545,89.2075,89.2761,5615.0
2025-01-24 14:50:00,91.14,91.25,91.1,91.14,7712.0,89.3153,89.4231,89.2761,89.3153,7712.0
2025-01-24 15:00:00,91.11,91.28,91.1,91.1,5914.0,89.2859,89.4525,89.2761,89.2761,5914.0
2025-01-24 15:10:00,91.09,91.2,91.02,91.02,9679.0,89.2663,89.3741,89.1977,89.1977,9679.0
2025-01-24 15:20:00,91.0,91.04,90.85,90.89,14382.0,89.1781,89.2173,89.0311,89.0703,14382.0
2025-01-24 15:30:00,90.9,91.1,90.87,91.05,13687.0,89.0801,89.2761,89.0507,89.2271,13687.0
2025-01-24 15:40:00,91.06,91.09,90.86,90.91,30119.0,89.2369,89.2663,89.0409,89.0899,30119.0
2025-01-24 15:50:00,90.92,91.3,90.85,91.2,154472.0,89.0997,89.4721,89.0311,89.3741,154472.0
2025-01-27 09:30:00,91.93,92.65,90.92,92.18,77930.0,90.0895,90.7951,89.0997,90.3345,77930.0
2025-01-27 09:40:00,92.11,92.87,92.02,92.03,24732.0,90.2659,91.0106,90.1777,90.1875,24732.0
2025-01-27 09:50:00,91.89,92.42,91.71,92.28,33026.0,90.0503,90.5697,89.8739,90.4325,33026.0
2025-01-27 10:00:00,92.35,92.7,92.0,92.31,18636.0,90.5011,90.8441,90.1581,90.4619,18636.0
2025-01-27 10:10:00,92.55,92.76,92.15,92.69,31189.0,90.6971,90.9029,90.3051,90.8343,31189.0
2025-01-27 10:20:00,92.79,93.2,92.36,92.96,29497.0,90.9323,91.334,90.5109,91.0988,29497.0
2025-01-27 10:30:00,92.99,93.33,92.62,92.71,22285.0,91.1282,91.4614,90.7657,90.8539,22285.0
2025-01-27 10:40:00,92.68,92.9,92.04,92.05,23262.0,90.8245,91.04,90.1973,90.2071,23262.0
2025-01-27 10:50:00,92.18,92.36,91.98,92.15,18077.0,90.3345,90.5109,90.1385,90.3051,18077.0
2025-01-27 11:00:00,92.19,92.37,91.81,91.98,37753.0,90.3443,90.5207,89.9719,90.1385,37753.0
2025-01-27 11:10:00,92.13,92.3,91.89,92.2,33246.0,90.2855,90.4521,90.0503,90.3541,33246.0
2025-01-27 11:20:00,92.19,92.2,91.66,91.81,22580.0,90.3443,90.3541,89.8249,89.9719,22580.0
2025-01-27 11:30:00,91.76,92.06,91.34,91.44,47609.0,89.9229,90.2169,89.5113,89.6093,47609.0
2025-01-27 11:40:00,91.45,91.52,91.08,91.08,24443.0,89.6191,89.6877,89.2565,89.2565,24443.0
2025-01-27 11:50:00,91.04,91.06,90.58,90.68,28264.0,89.2173,89.2369,88.7665,88.8645,28264.0
2025-01-27 12:00:00,90.71,91.11,90.71,91.05,32987.0,88.8939,89.2859,88.8939,89.2271,32987.0
2025-01-27 12:10:00,91.09,91.11,90.7,90.81,63064.0,89.2663,89.2859,88.8841,88.9919,63064.0
2025-01-27 12:20:00,90.81,90.87,90.64,90.69,36035.0,88.9919,89.0507,88.8253,88.8743,36035.0
2025-01-27 12:30:00,90.68,90.95,90.6,90.61,22843.0,88.8645,89.1291,88.7861,88.7959,22843.0
2025-01-27 12:40:00,90.61,90.68,90.19,90.27,34268.0,88.7959,88.8645,88.3843,88.4627,34268.0
2025-01-27 12:50:00,90.27,90.27,89.89,89.92,32797.0,88.4627,88.4627,88.0903,88.1197,32797.0
2025-01-27 13:00:00,89.92,90.07,89.84,89.95,27189.0,88.1197,88.2667,88.0413,88.1491,27189.0
2025-01-27 13:10:00,89.95,90.06,89.79,89.91,32088.0,88.1491,88.2569,87.9923,88.1099,32088.0
2025-01-27 13:20:00,89.87,89.98,89.65,89.8,26086.0,88.0707,88.1785,87.8551,88.0021,26086.0
2025-01-27 13:30:00,89.79,90.29,89.75,90.2,21554.0,87.9923,88.4823,87.9531,88.3941,21554.0
2025-01-27 13:40:00,90.2,90.42,90.12,90.24,40905.0,88.3941,88.6097,88.3157,88.4333,40905.0
2025-01-27 13:50:00,90.19,90.26,89.99,90.06,39861.0,88.3843,88.4529,88.1883,88.2569,39861.0
2025-01-27 14:00:00,90.1,90.21,89.88,89.89,28815.0,88.2961,88.4039,88.0805,88.0903,28815.0
2025-01-27 14:10:00,89.89,90.06,89.78,89.81,21950.0,88.0903,88.2569,87.9825,88.0119,21950.0
2025-01-27 14:20:00,89.74,89.91,89.57,89.79,25972.0,87.9433,88.1099,87.7767,87.9923,25972.0
2025-01-27 14:30:00,89.77,90.0,89.67,89.89,20115.0,87.9727,88.1981,87.8747,88.0903,20115.0
2025-01-27 14:40:00,89.84,89.84,89.5,89.53,22005.0,88.0413,88.0413,87.7081,87.7375,22005.0
2025-01-27 14:50:00,89.53,89.61,89.32,89.6,34452.0,87.7375,87.8159,87.5317,87.8061,34452.0
2025-01-27 15:00:00,89.64,89.9,89.62,89.87,22831.0,87.8453,88.1001,87.8257,88.0707,22831.0
2025-01-27 15:10:00,89.87,90.03,89.69,89.74,44895.0,88.0707,88.2275,87.8943,87.9433,44895.0
2025-01-27 15:20:00,89.72,89.81,89.62,89.66,54256.0,87.9237,88.0119,87.8257,87.8649,54256.0
2025-01-27 15:30:00,89.73,89.95,89.72,89.87,65683.0,87.9335,88.1491,87.9237,88.0707,65683.0
2025-01-27 15:40:00,89.85,89.91,89.58,89.81,100570.0,88.0511,88.1099,87.7865,88.0119,100570.0
2025-01-27 15:50:00,89.79,89.79,89.16,89.67,292382.0,87.9923,87.9923,87.3749,87.8747,292382.0
2025-01-28 09:30:00,90.01,90.34,88.88,89.0,39035.0,88.2079,88.5313,87.1005,87.2181,39035.0
2025-01-28 09:40:00,88.96,89.53,88.58,88.63,41039.0,87.1789,87.7375,86.8065,86.8555,41039.0
2025-01-28 09:50:00,88.64,89.18,88.48,89.02,39307.0,86.8653,87.3945,86.7085,87.2377,39307.0
2025-01-28 10:00:00,89.03,89.6,88.96,89.3,57009.0,87.2475,87.8061,87.1789,87.5121,57009.0
2025-01-28 10:10:00,89.29,89.51,89.18,89.4,19990.0,87.5023,87.7179,87.3945,87.6101,19990.0
2025-01-28 10:20:00,89.48,89.61,89.33,89.59,19934.0,87.6885,87.8159,87.5415,87.7963,19934.0
2025-01-28 10:30:00,89.58,89.58,89.16,89.21,19116.0,87.7865,87.7865,87.3749,87.4239,19116.0
2025-01-28 10:40:00,89.12,89.15,88.69,89.07,15310.0,87.3357,87.3651,86.9143,87.2867,15310.0
2025-01-28 10:50:00,89.08,89.16,88.85,89.07,14766.0,87.2965,87.3749,87.0711,87.2867,14766.0
2025-01-28 11:00:00,89.13,89.28,88.96,89.11,15042.0,87.3455,87.4925,87.1789,87.3259,15042.0
2025-01-28 11:10:00,89.12,89.19,88.85,88.89,19333.0,87.3357,87.4043,87.0711,87.1103,19333.0
2025-01-28 11:20:00,88.85,88.94,88.65,88.7,25451.0,87.0711,87.1593,86.8751,86.9241,25451.0
2025-01-28 11:30:00,88.73,89.07,88.6,89.03,18639.0,86.9535,87.2867,86.8261,87.2475,18639.0
2025-01-28 11:40:00,89.04,89.13,88.84,89.08,14986.0,87.2573,87.3455,87.0613,87.2965,14986.0
2025-01-28 11:50:00,89.02,89.11,88.77,89.02,14177.0,87.2377,87.3259,86.9927,87.2377,14177.0
2025-01-28 12:00:00,89.0,89.34,89.0,89.29,11868.0,87.2181,87.5513,87.2181,87.5023,11868.0
2025-01-28 12:10:00,89.31,89.55,89.26,89.54,37453.0,87.5219,87.7571,87.4729,87.7473,37453.0
2025-01-28 12:20:00,89.54,89.6,89.46,89.52,18057.0,87.7473,87.8061,87.6689,87.7277,18057.0
2025-01-28 12:30:00,89.52,89.62,89.46,89.56,13340.0,87.7277,87.8257,87.6689,87.7669,13340.0
2025-01-28 12:40:00,89.51,89.7,89.45,89.7,18149.0,87.7179,87.9041,87.6591,87.9041,18149.0
2025-01-28 12:50:00,89.69,89.72,89.35,89.38,12080.0,87.8943,87.9237,87.5611,87.5905,12080.0
2025-01-28 13:00:00,89.42,89.59,89.39,89.57,17674.0,87.6297,87.7963,87.6003,87.7767,17674.0
2025-01-28 13:10:00,89.59,90.1,89.53,90.04,39677.0,87.7963,88.2961,87.7375,88.2373,39677.0
2025-01-28 13:20:00,90.08,90.13,90.0,90.13,24854.0,88.2765,88.3255,88.1981,88.3255,24854.0
2025-01-28 13:30:00,90.15,90.23,90.07,90.12,26343.0,88.3451,88.4235,88.2667,88.3157,26343.0
2025-01-28 13:40:00,90.11,90.18,89.81,89.81,22751.0,88.3059,88.3745,88.0119,88.0119,22751.0
2025-01-28 13:50:00,89.78,89.83,89.66,89.67,10631.0,87.9825,88.0315,87.8649,87.8747,10631.0
2025-01-28 14:00:00,89.66,89.76,89.54,89.6,13859.0,87.8649,87.9629,87.7473,87.8061,13859.0
2025-01-28 14:10:00,89.55,89.67,89.49,89.67,17890.0,87.7571,87.8747,87.6983,87.8747,17890.0
2025-01-28 14:20:00,89.7,89.79,89.69,89.7,9637.0,87.9041,87.9923,87.8943,87.9041,9637.0
2025-01-28 14:30:00,89.73,89.99,89.71,89.99,12022.0,87.9335,88.1883,87.9139,88.1883,12022.0
2025-01-28 14:40:00,90.0,90.25,89.99,90.2,14839.0,88.1981,88.4431,88.1883,88.3941,14839.0
2025-01-28 14:50:00,90.16,90.22,90.11,90.11,35094.0,88.3549,88.4137,88.3059,88.3059,35094.0
2025-01-28 15:00:00,90.15,90.31,90.02,90.28,45808.0,88.3451,88.5019,88.2177,88.4725,45808.0
2025-01-28 15:10:00,90.28,90.31,90.16,90.21,10633.0,88.4725,88.5019,88.3549,88.4039,10633.0
2025-01-28 15:20:00,90.22,90.43,90.21,90.41,24527.0,88.4137,88.6195,88.4039,88.5999,24527.0
2025-01-28 15:30:00,90.37,90.46,90.25,90.31,25266.0,88.5607,88.6489,88.4431,88.5019,25266.0
2025-01-28 15:40:00,90.32,90.41,90.09,90.18,43815.0,88.5117,88.5999,88.2863,88.3745,43815.0
2025-01-28 15:50:00,90.15,90.2,89.66,89.89,240399.0,88.3451,88.3941,87.8649,88.0903,240399.0
2025-01-29 09:30:00,88.37,89.13,87.48,88.96,158047.0,86.6007,87.3455,85.7286,87.1789,158047.0
2025-01-29 09:40:00,89.34,89.5,88.85,89.36,25109.0,87.5513,87.7081,87.0711,87.5709,25109.0
2025-01-29 09:50:00,89.45,90.1,89.15,90.09,161254.0,87.6591,88.2961,87.3651,88.2863,161254.0
2025-01-29 10:00:00,90.06,90.46,89.9,90.4,60126.0,88.2569,88.6489,88.1001,88.5901,60126.0
2025-01-29 10:10:00,90.39,90.64,90.15,90.37,116650.0,88.5803,88.8253,88.3451,88.5607,116650.0
2025-01-29 10:20:00,90.33,90.44,90.06,90.31,158108.0,88.5215,88.6293,88.2569,88.5019,158108.0
2025-01-29 10:30:00,90.34,90.59,90.24,90.33,48103.0,88.5313,88.7763,88.4333,88.5215,48103.0
2025-01-29 10:40:00,90.33,90.43,90.13,90.42,52180.0,88.5215,88.6195,88.3255,88.6097,52180.0
2025-01-29 10:50:00,90.45,90.77,90.21,90.33,115133.0,88.6391,88.9527,88.4039,88.5215,115133.0
2025-01-29 11:00:00,90.36,90.58,90.13,90.24,79659.0,88.5509,88.7665,88.3255,88.4333,79659.0
2025-01-29 11:10:00,90.1,90.32,89.99,90.08,15918.0,88.2961,88.5117,88.1883,88.2765,15918.0
2025-01-29 11:20:00,90.07,90.18,89.93,89.97,19491.0,88.2667,88.3745,88.1295,88.1687,19491.0
2025-01-29 11:30:00,89.96,90.06,89.78,89.78,10914.0,88.1589,88.2569,87.9825,87.9825,10914.0
2025-01-29 11:40:00,89.86,89.88,89.72,89.8,13618.0,88.0609,88.0805,87.9237,88.0021,13618.0
2025-01-29 11:50:00,89.78,90.04,89.68,90.04,28702.0,87.9825,88.2373,87.8845,88.2373,28702.0
2025-01-29 12:00:00,90.04,90.23,89.98,90.1,7735.0,88.2373,88.4235,88.1785,88.2961,7735.0
2025-01-29 12:10:00,90.1,90.24,90.1,90.23,10015.0,88.2961,88.4333,88.2961,88.4235,10015.0
2025-01-29 12:20:00,90.22,90.29,90.1,90.1,13427.0,88.4137,88.4823,88.2961,88.2961,13427.0
2025-01-29 12:30:00,90.15,90.41,90.15,90.25,10383.0,88.3451,88.5999,88.3451,88.4431,10383.0
2025-01-29 12:40:00,90.24,90.32,90.13,90.17,7000.0,88.4333,88.5117,88.3255,88.3647,7000.0
2025-01-29 12:50:00,90.18,90.24,90.11,90.19,7168.0,88.3745,88.4333,88.3059,88.3843,7168.0
2025-01-29 13:00:00,90.2,90.25,89.71,89.92,17727.0,88.3941,88.4431,87.9139,88.1197,17727.0
2025-01-29 13:10:00,89.94,90.02,89.81,89.81,9089.0,88.1393,88.2177,88.0119,88.0119,9089.0
2025-01-29 13:20:00,89.83,89.92,89.75,89.83,9690.0,88.0315,88.1197,87.9531,88.0315,9690.0
2025-01-29 13:30:00,89.83,89.92,89.71,89.78,17583.0,88.0315,88.1197,87.9139,87.9825,17583.0
2025-01-29 13:40:00,89.74,89.89,89.74,89.89,19234.0,87.9433,88.0903,87.9433,88.0903,19234.0
2025-01-29 13:50:00,89.86,89.96,89.85,89.92,7440.0,88.0609,88.1589,88.0511,88.1197,7440.0
2025-01-29 14:00:00,89.9,89.9,89.5,89.69,51444.0,88.1001,88.1001,87.7081,87.8943,51444.0
2025-01-29 14:10:00,89.65,89.67,89.32,89.44,33826.0,87.8551,87.8747,87.5317,87.6493,33826.0
2025-01-29 14:20:00,89.36,89.45,89.23,89.41,9064.0,87.5709,87.6591,87.4435,87.6199,9064.0
2025-01-29 14:30:00,89.43,89.87,89.43,89.85,27208.0,87.6395,88.0707,87.6395,88.0511,27208.0
2025-01-29 14:40:00,89.81,90.31,89.81,90.01,19637.0,88.0119,88.5019,88.0119,88.2079,19637.0
2025-01-29 14:50:00,90.12,90.23,89.89,89.92,18431.0,88.3157,88.4235,88.0903,88.1197,18431.0
2025-01-29 15:00:00,89.91,89.99,89.51,89.57,20471.0,88.1099,88.1883,87.7179,87.7767,20471.0
2025-01-29 15:10:00,89.57,89.68,89.44,89.61,32273.0,87.7767,87.8845,87.6493,87.8159,32273.0
2025-01-29 15:20:00,89.64,89.87,89.53,89.81,41637.0,87.8453,88.0707,87.7375,88.0119,41637.0
2025-01-29 15:30:00,89.82,89.98,89.67,89.69,57509.0,88.0217,88.1785,87.8747,87.8943,57509.0
2025-01-29 15:40:00,89.7,90.49,89.7,90.48,258474.0,87.9041,88.6783,87.9041,88.6685,258474.0
2025-01-29 15:50:00,90.48,90.57,89.82,90.15,365814.0,88.6685,88.7567,88.0217,88.3451,365814.0
2025-01-30 09:30:00,90.65,90.65,89.52,89.69,25839.0,88.8351,88.8351,87.7277,87.8943,25839.0
2025-01-30 09:40:00,89.76,89.91,89.44,89.57,16797.0,87.9629,88.1099,87.6493,87.7767,16797.0
2025-01-30 09:50:00,89.59,89.81,89.33,89.44,14950.0,87.7963,88.0119,87.5415,87.6493,14950.0
2025-01-30 10:00:00,89.44,89.8,89.3,89.8,25872.0,87.6493,88.0021,87.5121,88.0021,25872.0
2025-01-30 10:10:00,89.77,89.93,89.48,89.48,9669.0,87.9727,88.1295,87.6885,87.6885,9669.0
2025-01-30 10:20:00,89.54,89.8,89.39,89.39,10813.0,87.7473,88.0021,87.6003,87.6003,10813.0
2025-01-30 10:30:00,89.39,89.41,89.17,89.33,8609.0,87.6003,87.6199,87.3847,87.5415,8609.0
2025-01-30 10:40:00,89.37,89.6,89.33,89.43,8086.0,87.5807,87.8061,87.5415,87.6395,8086.0
2025-01-30 10:50:00,89.48,89.68,89.4,89.45,8159.0,87.6885,87.8845,87.6101,87.6591,8159.0
2025-01-30 11:00:00,89.45,89.69,89.44,89.5,6795.0,87.6591,87.8943,87.6493,87.7081,6795.0
2025-01-30 11:10:00,89.42,89.59,89.27,89.27,7707.0,87.6297,87.7963,87.4827,87.4827,7707.0
2025-01-30 11:20:00,89.34,89.91,89.28,89.91,7347.0,87.5513,88.1099,87.4925,88.1099,7347.0
2025-01-30 11:30:00,89.87,89.95,89.65,89.8,7135.0,88.0707,88.1491,87.8551,88.0021,7135.0
2025-01-30 11:40:00,89.79,89.97,89.74,89.89,9272.0,87.9923,88.1687,87.9433,88.0903,9272.0
2025-01-30 11:50:00,89.89,90.05,89.85,89.94,8601.0,88.0903,88.2471,88.0511,88.1393,8601.0
2025-01-30 12:00:00,89.93,90.22,89.86,90.2,18370.0,88.1295,88.4137,88.0609,88.3941,18370.0
2025-01-30 12:10:00,90.17,90.22,90.07,90.15,9805.0,88.3647,88.4137,88.2667,88.3451,9805.0
2025-01-30 12:20:00,90.12,90.24,90.1,90.19,9509.0,88.3157,88.4333,88.2961,88.3843,9509.0
2025-01-30 12:30:00,90.19,90.19,90.09,90.13,10226.0,88.3843,88.3843,88.2863,88.3255,10226.0
2025-01-30 12:40:00,90.13,90.3,90.06,90.18,4880.0,88.3255,88.4921,88.2569,88.3745,4880.0
2025-01-30 12:50:00,90.22,90.47,90.21,90.4,3210.0,88.4137,88.6587,88.4039,88.5901,3210.0
2025-01-30 13:00:00,90.4,90.43,90.12,90.3,12697.0,88.5901,88.6195,88.3157,88.4921,12697.0
2025-01-30 13:10:00,90.27,90.39,90.24,90.24,9322.0,88.4627,88.5803,88.4333,88.4333,9322.0
2025-01-30 13:20:00,90.23,90.34,90.16,90.19,8963.0,88.4235,88.5313,88.3549,88.3843,8963.0
2025-01-30 13:30:00,90.2,90.2,90.03,90.13,6818.0,88.3941,88.3941,88.2275,88.3255,6818.0
2025-01-30 13:40:00,90.16,90.41,90.14,90.33,6937.0,88.3549,88.5999,88.3353,88.5215,6937.0
2025-01-30 13:50:00,90.33,90.45,90.32,90.37,7598.0,88.5215,88.6391,88.5117,88.5607,7598.0
2025-01-30 14:00:00,90.36,90.4,90.3,90.37,5048.0,88.5509,88.5901,88.4921,88.5607,5048.0
2025-01-30 14:10:00,90.39,90.39,90.23,90.26,10450.0,88.5803,88.5803,88.4235,88.4529,10450.0
2025-01-30 14:20:00,90.28,90.3,90.15,90.19,8012.0,88.4725,88.4921,88.3451,88.3843,8012.0
2025-01-30 14:30:00,90.2,90.31,90.17,90.25,7291.0,88.3941,88.5019,88.3647,88.4431,7291.0
2025-01-30 14:40:00,90.21,90.33,90.16,90.18,8621.0,88.4039,88.5215,88.3549,88.3745,8621.0
2025-01-30 14:50:00,90.16,90.28,90.16,90.19,8701.0,88.3549,88.4725,88.3549,88.3843,8701.0
2025-01-30 15:00:00,90.17,90.29,90.17,90.25,8949.0,88.3647,88.4823,88.3647,88.4431,8949.0
2025-01-30 15:10:00,90.28,90.43,90.24,90.41,16437.0,88.4725,88.6195,88.4333,88.5999,16437.0
2025-01-30 15:20:00,90.39,90.58,90.32,90.45,74633.0,88.5803,88.7665,88.5117,88.6391,74633.0
2025-01-30 15:30:00,90.41,90.45,89.8,89.8,28439.0,88.5999,88.6391,88.0021,88.0021,28439.0
2025-01-30 15:40:00,89.75,89.87,89.2,89.26,148254.0,87.9531,88.0707,87.4141,87.4729,148254.0
2025-01-30 15:50:00,89.24,89.42,89.09,89.41,202570.0,87.4533,87.6297,87.3063,87.6199,202570.0
2025-01-31 09:30:00,89.55,90.74,89.55,89.88,42490.0,87.7571,88.9233,87.7571,88.0805,42490.0
2025-01-31 09:40:00,89.88,90.37,89.86,89.93,17863.0,88.0805,88.5607,88.0609,88.1295,17863.0
2025-01-31 09:50:00,89.98,90.26,89.85,90.09,24855.0,88.1785,88.4529,88.0511,88.2863,24855.0
2025-01-31 10:00:00,90.02,90.4,89.93,90.13,111196.0,88.2177,88.5901,88.1295,88.3255,111196.0
2025-01-31 10:10:00,90.18,90.5,90.12,90.28,27061.0,88.3745,88.6881,88.3157,88.4725,27061.0
2025-01-31 10:20:00,90.19,90.47,89.97,90.41,20356.0,88.3843,88.6587,88.1687,88.5999,20356.0
2025-01-31 10:30:00,90.42,90.57,90.35,90.38,14925.0,88.6097,88.7567,88.5411,88.5705,14925.0
2025-01-31 10:40:00,90.34,90.37,89.93,89.99,15245.0,88.5313,88.5607,88.1295,88.1883,15245.0
2025-01-31 10:50:00,90.05,90.32,89.99,90.06,30309.0,88.2471,88.5117,88.1883,88.2569,30309.0
2025-01-31 11:00:00,90.11,90.18,89.89,89.93,25951.0,88.3059,88.3745,88.0903,88.1295,25951.0
2025-01-31 11:10:00,89.91,90.06,89.86,89.91,79477.0,88.1099,88.2569,88.0609,88.1099,79477.0
2025-01-31 11:20:00,89.89,90.0,89.68,89.81,17515.0,88.0903,88.1981,87.8845,88.0119,17515.0
2025-01-31 11:30:00,89.81,89.87,89.69,89.79,10174.0,88.0119,88.0707,87.8943,87.9923,10174.0
2025-01-31 11:40:00,89.79,89.86,89.65,89.84,6584.0,87.9923,88.0609,87.8551,88.0413,6584.0
2025-01-31 11:50:00,89.87,89.87,89.68,89.73,7384.0,88.0707,88.0707,87.8845,87.9335,7384.0
2025-01-31 12:00:00,89.69,89.81,89.59,89.72,83108.0,87.8943,88.0119,87.7963,87.9237,83108.0
2025-01-31 12:10:00,89.81,89.98,89.74,89.89,17884.0,88.0119,88.1785,87.9433,88.0903,17884.0
2025-01-31 12:20:00,89.93,89.93,89.7,89.78,15253.0,88.1295,88.1295,87.9041,87.9825,15253.0
2025-01-31 12:30:00,89.84,90.05,89.81,90.02,38391.0,88.0413,88.2471,88.0119,88.2177,38391.0
2025-01-31 12:40:00,90.03,90.32,89.93,90.15,72861.0,88.2275,88.5117,88.1295,88.3451,72861.0
2025-01-31 12:50:00,90.22,90.32,90.1,90.15,10588.0,88.4137,88.5117,88.2961,88.3451,10588.0
2025-01-31 13:00:00,90.15,90.3,89.99,90.18,14684.0,88.3451,88.4921,88.1883,88.3745,14684.0
2025-01-31 13:10:00,90.18,90.25,89.9,89.9,67715.0,88.3745,88.4431,88.1001,88.1001,67715.0
2025-01-31 13:20:00,89.9,89.94,89.46,89.48,19589.0,88.1001,88.1393,87.6689,87.6885,19589.0
2025-01-31 13:30:00,89.43,89.49,88.7,88.86,20113.0,87.6395,87.6983,86.9241,87.0809,20113.0
2025-01-31 13:40:00,89.03,89.14,88.9,88.94,6624.0,87.2475,87.3553,87.1201,87.1593,6624.0
2025-01-31 13:50:00,88.95,88.95,88.62,88.67,14484.0,87.1691,87.1691,86.8457,86.8947,14484.0
2025-01-31 14:00:00,88.64,88.77,88.13,88.19,6958.0,86.8653,86.9927,86.3655,86.4243,6958.0
2025-01-31 14:10:00,88.24,88.63,88.21,88.36,6798.0,86.4733,86.8555,86.4439,86.5909,6798.0
2025-01-31 14:20:00,88.38,88.55,88.28,88.51,10682.0,86.6105,86.7771,86.5125,86.7379,10682.0
2025-01-31 14:30:00,88.51,88.65,88.3,88.35,8531.0,86.7379,86.8751,86.5321,86.5811,8531.0
2025-01-31 14:40:00,88.32,88.35,88.06,88.16,11744.0,86.5517,86.5811,86.297,86.3949,11744.0
2025-01-31 14:50:00,88.26,88.47,88.19,88.31,10828.0,86.4929,86.6987,86.4243,86.5419,10828.0
2025-01-31 15:00:00,88.28,88.28,87.87,87.87,9659.0,86.5125,86.5125,86.1108,86.1108,9659.0
2025-01-31 15:10:00,87.91,88.0,87.79,87.93,36073.0,86.15,86.2382,86.0324,86.1696,36073.0
2025-01-31 15:20:00,87.97,87.97,87.66,87.81,19684.0,86.2088,86.2088,85.905,86.052,19684.0
2025-01-31 15:30:00,87.85,87.96,87.77,87.88,21489.0,86.0912,86.199,86.0128,86.1206,21489.0
2025-01-31 15:40:00,87.92,88.37,87.9,88.37,32825.0,86.1598,86.6007,86.1402,86.6007,32825.0
2025-01-31 15:50:00,88.38,88.82,88.17,88.76,202000.0,86.6105,87.0417,86.4047,86.9829,202000.0
2025-02-03 09:30:00,87.0,87.21,85.31,85.61,75963.0,85.2582,85.464,83.602,83.896,75963.0
2025-02-03 09:40:00,85.59,85.82,84.64,84.65,37276.0,83.8764,84.1018,82.9454,82.9552,37276.0
2025-02-03 09:50:00,84.73,85.14,84.48,84.94,52115.0,83.0336,83.4354,82.7886,83.2394,52115.0
2025-02-03 10:00:00,84.85,85.57,84.81,85.29,34836.0,83.1512,83.8568,83.112,83.5824,34836.0
2025-02-03 10:10:00,85.27,85.48,84.98,84.98,33955.0,83.5628,83.7686,83.2786,83.2786,33955.0
2025-02-03 10:20:00,84.98,86.62,84.9,86.54,81255.0,83.2786,84.8858,83.2002,84.8074,81255.0
2025-02-03 10:30:00,86.51,86.83,86.21,86.42,23450.0,84.778,85.0916,84.484,84.6898,23450.0
2025-02-03 10:40:00,86.41,86.81,86.17,86.49,22002.0,84.68,85.072,84.4448,84.7584,22002.0
2025-02-03 10:50:00,86.53,86.72,86.28,86.29,20011.0,84.7976,84.9838,84.5526,84.5624,20011.0
2025-02-03 11:00:00,86.28,86.56,85.88,86.12,38745.0,84.5526,84.827,84.1606,84.3958,38745.0
2025-02-03 11:10:00,86.21,86.39,86.07,86.28,25830.0,84.484,84.6604,84.3468,84.5526,25830.0
2025-02-03 11:20:00,86.3,86.47,86.25,86.42,18172.0,84.5722,84.7388,84.5232,84.6898,18172.0
2025-02-03 11:30:00,86.39,86.68,86.36,86.56,18956.0,84.6604,84.9446,84.631,84.827,18956.0
2025-02-03 11:40:00,86.61,86.66,86.33,86.36,16814.0,84.876,84.925,84.6016,84.631,16814.0
2025-02-03 11:50:00,86.38,86.56,86.14,86.2,12591.0,84.6506,84.827,84.4154,84.4742,12591.0
2025-02-03 12:00:00,86.2,86.34,86.0,86.12,11726.0,84.4742,84.6114,84.2782,84.3958,11726.0
2025-02-03 12:10:00,86.12,86.12,85.84,85.94,11167.0,84.3958,84.3958,84.1214,84.2194,11167.0
2025-02-03 12:20:00,85.94,86.07,85.74,85.74,8121.0,84.2194,84.3468,84.0234,84.0234,8121.0
2025-02-03 12:30:00,85.74,85.84,85.56,85.7,24015.0,84.0234,84.1214,83.847,83.9842,24015.0
2025-02-03 12:40:00,85.65,85.84,85.63,85.8,10149.0,83.9352,84.1214,83.9156,84.0822,10149.0
2025-02-03 12:50:00,85.83,86.01,85.5,85.83,41047.0,84.1116,84.288,83.7882,84.1116,41047.0
2025-02-03 13:00:00,85.81,85.98,85.66,85.84,11958.0,84.092,84.2586,83.945,84.1214,11958.0
2025-02-03 13:10:00,85.77,86.0,85.68,85.7,10924.0,84.0528,84.2782,83.9646,83.9842,10924.0
2025-02-03 13:20:00,85.72,85.86,85.67,85.76,16381.0,84.0038,84.141,83.9548,84.043,16381.0
2025-02-03 13:30:00,85.74,85.86,85.73,85.78,11645.0,84.0234,84.141,84.0136,84.0626,11645.0
2025-02-03 13:40:00,85.82,85.95,85.76,85.89,17575.0,84.1018,84.2292,84.043,84.1704,17575.0
2025-02-03 13:50:00,85.93,86.07,85.9,85.93,15472.0,84.2096,84.3468,84.1802,84.2096,15472.0
2025-02-03 14:00:00,85.98,86.08,85.93,86.05,12865.0,84.2586,84.3566,84.2096,84.3272,12865.0
2025-02-03 14:10:00,86.08,86.26,86.08,86.2,16084.0,84.3566,84.533,84.3566,84.4742,16084.0
2025-02-03 14:20:00,86.16,86.24,86.11,86.11,9728.0,84.435,84.5134,84.386,84.386,9728.0
2025-02-03 14:30:00,86.15,86.39,86.15,86.36,23448.0,84.4252,84.6604,84.4252,84.631,23448.0
2025-02-03 14:40:00,86.28,86.28,86.11,86.23,40210.0,84.5526,84.5526,84.386,84.5036,40210.0
2025-02-03 14:50:00,86.22,86.29,85.81,85.96,74458.0,84.4938,84.5624,84.092,84.239,74458.0
2025-02-03 15:00:00,85.96,86.05,85.8,85.8,16701.0,84.239,84.3272,84.0822,84.0822,16701.0
2025-02-03 15:10:00,85.79,85.96,85.73,85.89,34357.0,84.0724,84.239,84.0136,84.1704,34357.0
2025-02-03 15:20:00,85.87,85.95,85.63,85.66,23927.0,84.1508,84.2292,83.9156,83.945,23927.0
2025-02-03 15:30:00,85.67,85.8,85.62,85.64,34057.0,83.9548,84.0822,83.9058,83.9254,34057.0
2025-02-03 15:40:00,85.66,85.66,85.37,85.41,50765.0,83.945,83.945,83.6608,83.7,50765.0
2025-02-03 15:50:00,85.44,85.73,85.17,85.24,217228.0,83.7294,84.0136,83.4648,83.5334,217228.0
2025-02-04 09:30:00,85.59,86.89,85.52,86.45,42111.0,83.8764,85.1504,83.8078,84.7192,42111.0
2025-02-04 09:40:00,86.49,86.79,86.15,86.22,61338.0,84.7584,85.0524,84.4252,84.4938,61338.0
2025-02-04 09:50:00,86.19,86.6,86.11,86.34,21809.0,84.4644,84.8662,84.386,84.6114,21809.0
2025-02-04 10:00:00,86.39,86.58,86.26,86.51,12940.0,84.6604,84.8466,84.533,84.778,12940.0
2025-02-04 10:10:00,86.51,86.73,86.46,86.73,40865.0,84.778,84.9936,84.729,84.9936,40865.0
2025-02-04 10:20:00,86.73,86.9,86.35,86.51,33862.0,84.9936,85.1602,84.6212,84.778,33862.0
2025-02-04 10:30:00,86.44,86.59,86.32,86.39,9349.0,84.7094,84.8564,84.5918,84.6604,9349.0
2025-02-04 10:40:00,86.34,86.38,86.21,86.31,31045.0,84.6114,84.6506,84.484,84.582,31045.0
2025-02-04 10:50:00,86.32,86.54,86.32,86.36,28258.0,84.5918,84.8074,84.5918,84.631,28258.0
2025-02-04 11:00:00,86.41,86.75,86.41,86.7,13238.0,84.68,85.0132,84.68,84.9642,13238.0
2025-02-04 11:10:00,86.69,86.69,86.44,86.56,12078.0,84.9544,84.9544,84.7094,84.827,12078.0
2025-02-04 11:20:00,86.62,86.71,86.54,86.7,5783.0,84.8858,84.974,84.8074,84.9642,5783.0
2025-02-04 11:30:00,86.75,86.8,86.59,86.76,9617.0,85.0132,85.0622,84.8564,85.023,9617.0
2025-02-04 11:40:00,86.76,86.76,86.57,86.67,8410.0,85.023,85.023,84.8368,84.9348,8410.0
2025-02-04 11:50:00,86.66,86.66,86.39,86.55,32225.0,84.925,84.925,84.6604,84.8172,32225.0
2025-02-04 12:00:00,86.52,86.55,86.42,86.45,10419.0,84.7878,84.8172,84.6898,84.7192,10419.0
2025-02-04 12:10:00,86.47,86.51,86.1,86.15,18919.0,84.7388,84.778,84.3762,84.4252,18919.0
2025-02-04 12:20:00,86.07,86.32,85.97,86.06,11721.0,84.3468,84.5918,84.2488,84.337,11721.0
2025-02-04 12:30:00,86.04,86.24,86.02,86.14,16010.0,84.3174,84.5134,84.2978,84.4154,16010.0
2025-02-04 12:40:00,86.18,86.18,86.05,86.17,9334.0,84.4546,84.4546,84.3272,84.4448,9334.0
2025-02-04 12:50:00,86.2,86.24,86.09,86.24,8412.0,84.4742,84.5134,84.3664,84.5134,8412.0
2025-02-04 13:00:00,86.23,86.24,86.07,86.21,6755.0,84.5036,84.5134,84.3468,84.484,6755.0
2025-02-04 13:10:00,86.18,86.32,86.15,86.24,23359.0,84.4546,84.5918,84.4252,84.5134,23359.0
2025-02-04 13:20:00,86.24,86.43,86.17,86.22,10654.0,84.5134,84.6996,84.4448,84.4938,10654.0
2025-02-04 13:30:00,86.25,86.25,86.08,86.13,4954.0,84.5232,84.5232,84.3566,84.4056,4954.0
2025-02-04 13:40:00,86.12,86.18,86.08,86.15,5585.0,84.3958,84.4546,84.3566,84.4252,5585.0
2025-02-04 13:50:00,86.12,86.2,86.04,86.09,9332.0,84.3958,84.4742,84.3174,84.3664,9332.0
2025-02-04 14:00:00,86.09,86.22,86.07,86.16,22965.0,84.3664,84.4938,84.3468,84.435,22965.0
2025-02-04 14:10:00,86.17,86.19,86.07,86.1,6955.0,84.4448,84.4644,84.3468,84.3762,6955.0
2025-02-04 14:20:00,86.1,86.17,85.98,86.07,10457.0,84.3762,84.4448,84.2586,84.3468,10457.0
2025-02-04 14:30:00,86.12,86.18,86.04,86.08,32560.0,84.3958,84.4546,84.3174,84.3566,32560.0
2025-02-04 14:40:00,86.1,86.34,86.06,86.3,32590.0,84.3762,84.6114,84.337,84.5722,32590.0
2025-02-04 14:50:00,86.3,86.41,86.16,86.29,30991.0,84.5722,84.68,84.435,84.5624,30991.0
2025-02-04 15:00:00,86.3,86.41,86.2,86.38,16525.0,84.5722,84.68,84.4742,84.6506,16525.0
2025-02-04 15:10:00,86.41,86.41,86.24,86.34,27463.0,84.68,84.68,84.5134,84.6114,27463.0
2025-02-04 15:20:00,86.34,86.4,86.27,86.35,51983.0,84.6114,84.6702,84.5428,84.6212,51983.0
2025-02-04 15:30:00,86.34,86.56,86.3,86.45,87141.0,84.6114,84.827,84.5722,84.7192,87141.0
2025-02-04 15:40:00,86.42,86.42,86.15,86.17,21124.0,84.6898,84.6898,84.4252,84.4448,21124.0
2025-02-04 15:50:00,86.16,86.47,86.13,86.37,229680.0,84.435,84.7388,84.4056,84.6408,229680.0
2025-02-05 09:30:00,86.16,87.48,85.9,86.02,116929.0,84.435,85.7286,84.1802,84.2978,116929.0
2025-02-05 09:40:00,86.06,86.71,85.9,86.29,54343.0,84.337,84.974,84.1802,84.5624,54343.0
2025-02-05 09:50:00,86.26,86.45,85.99,86.39,26532.0,84.533,84.7192,84.2684,84.6604,26532.0
2025-02-05 10:00:00,86.39,86.61,86.21,86.27,32857.0,84.6604,84.876,84.484,84.5428,32857.0
2025-02-05 10:10:00,86.27,86.73,86.24,86.56,25831.0,84.5428,84.9936,84.5134,84.827,25831.0
2025-02-05 10:20:00,86.55,86.98,86.47,86.86,113673.0,84.8172,85.2386,84.7388,85.121,113673.0
2025-02-05 10:30:00,86.86,87.02,86.78,86.9,17366.0,85.121,85.2778,85.0426,85.1602,17366.0
2025-02-05 10:40:00,86.9,86.98,86.76,86.94,32916.0,85.1602,85.2386,85.023,85.1994,32916.0
2025-02-05 10:50:00,86.9,86.9,86.64,86.67,28834.0,85.1602,85.1602,84.9054,84.9348,28834.0
2025-02-05 11:00:00,86.72,86.72,86.43,86.57,15200.0,84.9838,84.9838,84.6996,84.8368,15200.0
2025-02-05 11:10:00,86.62,86.78,86.57,86.7,58521.0,84.8858,85.0426,84.8368,84.9642,58521.0
2025-02-05 11:20:00,86.67,87.04,86.66,86.97,102724.0,84.9348,85.2974,84.925,85.2288,102724.0
2025-02-05 11:30:00,87.0,87.17,86.89,87.17,41588.0,85.2582,85.4248,85.1504,85.4248,41588.0
2025-02-05 11:40:00,87.17,87.31,87.06,87.19,32108.0,85.4248,85.562,85.317,85.4444,32108.0
2025-02-05 11:50:00,87.22,87.35,87.02,87.2,19369.0,85.4738,85.6012,85.2778,85.4542,19369.0
2025-02-05 12:00:00,87.21,87.36,87.16,87.21,19711.0,85.464,85.611,85.415,85.464,19711.0
2025-02-05 12:10:00,87.22,87.24,87.02,87.09,18195.0,85.4738,85.4934,85.2778,85.3464,18195.0
2025-02-05 12:20:00,87.06,87.11,86.9,86.95,17231.0,85.317,85.366,85.1602,85.2092,17231.0
2025-02-05 12:30:00,87.01,87.06,86.81,86.89,14123.0,85.268,85.317,85.072,85.1504,14123.0
2025-02-05 12:40:00,86.89,86.89,86.81,86.87,6252.0,85.1504,85.1504,85.072,85.1308,6252.0
2025-02-05 12:50:00,86.87,86.92,86.69,86.72,16655.0,85.1308,85.1798,84.9544,84.9838,16655.0
2025-02-05 13:00:00,86.75,86.87,86.75,86.79,17851.0,85.0132,85.1308,85.0132,85.0524,17851.0
2025-02-05 13:10:00,86.76,87.0,86.74,86.95,38980.0,85.023,85.2582,85.0034,85.2092,38980.0
2025-02-05 13:20:00,86.95,87.16,86.88,86.92,48247.0,85.2092,85.415,85.1406,85.1798,48247.0
2025-02-05 13:30:00,86.92,87.27,86.91,87.27,77415.0,85.1798,85.5228,85.17,85.5228,77415.0
2025-02-05 13:40:00,87.27,87.27,87.02,87.02,73247.0,85.5228,85.5228,85.2778,85.2778,73247.0
2025-02-05 13:50:00,87.02,87.06,86.83,86.89,35421.0,85.2778,85.317,85.0916,85.1504,35421.0
2025-02-05 14:00:00,86.88,87.08,86.87,86.9,45536.0,85.1406,85.3366,85.1308,85.1602,45536.0
2025-02-05 14:10:00,86.89,86.94,86.8,86.81,18062.0,85.1504,85.1994,85.0622,85.072,18062.0
2025-02-05 14:20:00,86.84,86.89,86.71,86.72,41213.0,85.1014,85.1504,84.974,84.9838,41213.0
2025-02-05 14:30:00,86.71,86.79,86.66,86.68,26973.0,84.974,85.0524,84.925,84.9446,26973.0
2025-02-05 14:40:00,86.68,86.74,86.61,86.64,51967.0,84.9446,85.0034,84.876,84.9054,51967.0
2025-02-05 14:50:00,86.64,86.84,86.63,86.81,38817.0,84.9054,85.1014,84.8956,85.072,38817.0
2025-02-05 15:00:00,86.85,87.35,86.82,87.32,70666.0,85.1112,85.6012,85.0818,85.5718,70666.0
2025-02-05 15:10:00,87.32,87.61,87.21,87.58,127168.0,85.5718,85.856,85.464,85.8266,127168.0
2025-02-05 15:20:00,87.58,87.75,87.53,87.68,79184.0,85.8266,85.9932,85.7776,85.9246,79184.0
2025-02-05 15:30:00,87.65,87.85,87.5,87.85,71668.0,85.8952,86.0912,85.7482,86.0912,71668.0
2025-02-05 15:40:00,87.84,87.85,87.06,87.2,206711.0,86.0814,86.0912,85.317,85.4542,206711.0
2025-02-05 15:50:00,87.16,87.37,86.93,87.18,382567.0,85.415,85.6208,85.1896,85.4346,382567.0
2025-02-06 09:30:00,62.55,66.21,62.01,64.04,2439425.0,61.2977,64.8844,60.7685,62.7579,2439425.0
2025-02-06 09:40:00,64.02,64.52,63.73,64.29,808617.0,62.7383,63.2282,62.4541,63.0028,808617.0
2025-02-06 09:50:00,64.33,65.13,64.18,64.76,503063.0,63.042,63.826,62.8951,63.4634,503063.0
2025-02-06 10:00:00,64.73,66.31,64.47,66.08,831192.0,63.434,64.9824,63.1792,64.757,831192.0
2025-02-06 10:10:00,66.08,67.3,66.01,67.28,568537.0,64.757,65.9526,64.6884,65.933,568537.0
2025-02-06 10:20:00,67.28,67.3,65.81,66.04,501251.0,65.933,65.9526,64.4924,64.7178,501251.0
2025-02-06 10:30:00,66.01,66.9,66.0,66.08,325942.0,64.6884,65.5606,64.6786,64.757,325942.0
2025-02-06 10:40:00,66.05,66.74,66.0,66.6,298776.0,64.7276,65.4038,64.6786,65.2666,298776.0
2025-02-06 10:50:00,66.66,67.0,66.22,66.5,199681.0,65.3254,65.6586,64.8942,65.1686,199681.0
2025-02-06 11:00:00,66.5,66.78,65.97,66.76,252745.0,65.1686,65.443,64.6492,65.4234,252745.0
2025-02-06 11:10:00,66.75,66.9,66.4,66.47,260736.0,65.4136,65.5606,65.0706,65.1392,260736.0
2025-02-06 11:20:00,66.43,67.07,66.11,66.12,332320.0,65.1,65.7272,64.7864,64.7962,332320.0
2025-02-06 11:30:00,66.15,66.33,65.8,65.9,286752.0,64.8256,65.002,64.4826,64.5806,286752.0
2025-02-06 11:40:00,65.91,66.14,65.66,66.1,181542.0,64.5904,64.8158,64.3454,64.7766,181542.0
2025-02-06 11:50:00,66.06,66.4,66.02,66.24,136632.0,64.7374,65.0706,64.6982,64.9138,136632.0
2025-02-06 12:00:00,66.24,66.35,65.76,65.84,146469.0,64.9138,65.0216,64.4434,64.5218,146469.0
2025-02-06 12:10:00,65.82,65.98,65.68,65.95,133557.0,64.5022,64.659,64.365,64.6296,133557.0
2025-02-06 12:20:00,65.97,66.27,65.86,66.17,145577.0,64.6492,64.9432,64.5414,64.8452,145577.0
2025-02-06 12:30:00,66.16,66.53,65.88,66.48,120789.0,64.8354,65.198,64.561,65.149,120789.0
2025-02-06 12:40:00,66.47,66.54,66.1,66.37,151841.0,65.1392,65.2078,64.7766,65.0412,151841.0
2025-02-06 12:50:00,66.37,66.58,66.3,66.34,99354.0,65.0412,65.247,64.9726,65.0118,99354.0
2025-02-06 13:00:00,66.34,66.57,66.25,66.41,148531.0,65.0118,65.2372,64.9236,65.0804,148531.0
2025-02-06 13:10:00,66.4,66.88,66.39,66.85,153039.0,65.0706,65.541,65.0608,65.5116,153039.0
2025-02-06 13:20:00,66.84,67.29,66.6,67.05,313009.0,65.5018,65.9428,65.2666,65.7076,313009.0
2025-02-06 13:30:00,67.02,67.11,66.64,66.71,140872.0,65.6782,65.7664,65.3058,65.3744,140872.0
2025-02-06 13:40:00,66.71,66.73,66.46,66.66,116055.0,65.3744,65.394,65.1294,65.3254,116055.0
2025-02-06 13:50:00,66.65,67.07,66.58,67.04,75901.0,65.3156,65.7272,65.247,65.6978,75901.0
2025-02-06 14:00:00,67.03,67.23,66.71,66.71,143990.0,65.688,65.884,65.3744,65.3744,143990.0
2025-02-06 14:10:00,66.73,66.75,66.41,66.59,122278.0,65.394,65.4136,65.0804,65.2568,122278.0
2025-02-06 14:20:00,66.6,66.67,66.39,66.42,69698.0,65.2666,65.3352,65.0608,65.0902,69698.0
2025-02-06 14:30:00,66.42,66.72,66.39,66.42,108962.0,65.0902,65.3842,65.0608,65.0902,108962.0
2025-02-06 14:40:00,66.42,66.44,65.67,65.85,241195.0,65.0902,65.1098,64.3552,64.5316,241195.0
2025-02-06 14:50:00,65.84,66.0,65.62,65.83,132758.0,64.5218,64.6786,64.3062,64.512,132758.0
2025-02-06 15:00:00,65.78,66.22,65.78,65.95,178189.0,64.463,64.8942,64.463,64.6296,178189.0
2025-02-06 15:10:00,65.95,66.16,65.85,65.96,120181.0,64.6296,64.8354,64.5316,64.6394,120181.0
2025-02-06 15:20:00,65.95,66.11,65.09,65.09,191445.0,64.6296,64.7864,63.7868,63.7868,191445.0
2025-02-06 15:30:00,65.09,65.35,65.0,65.22,268079.0,63.7868,64.0416,63.6986,63.9142,268079.0
2025-02-06 15:40:00,65.26,65.43,65.13,65.39,291482.0,63.9534,64.12,63.826,64.0808,291482.0
2025-02-06 15:50:00,65.39,65.86,65.29,65.6,987104.0,64.0808,64.5414,63.9828,64.2866,987104.0
2025-02-07 09:30:00,65.95,66.12,65.01,66.09,306028.0,64.6296,64.7962,63.7084,64.7668,306028.0
2025-02-07 09:40:00,66.07,66.91,65.96,66.69,155396.0,64.7472,65.5704,64.6394,65.3548,155396.0
2025-02-07 09:50:00,66.77,66.86,66.24,66.64,96646.0,65.4332,65.5214,64.9138,65.3058,96646.0
2025-02-07 10:00:00,66.53,66.96,66.39,66.7,108561.0,65.198,65.6194,65.0608,65.3646,108561.0
2025-02-07 10:10:00,66.7,66.98,66.43,66.97,183663.0,65.3646,65.639,65.1,65.6292,183663.0
2025-02-07 10:20:00,66.97,67.03,66.59,66.62,188888.0,65.6292,65.688,65.2568,65.2862,188888.0
2025-02-07 10:30:00,66.6,67.06,66.54,67.0,101821.0,65.2666,65.7174,65.2078,65.6586,101821.0
2025-02-07 10:40:00,66.99,67.16,66.83,67.15,91402.0,65.6488,65.8154,65.492,65.8056,91402.0
2025-02-07 10:50:00,67.19,67.81,67.08,67.65,189248.0,65.8448,66.4524,65.737,66.2956,189248.0
2025-02-07 11:00:00,67.64,67.77,67.14,67.75,103468.0,66.2858,66.4132,65.7958,66.3936,103468.0
2025-02-07 11:10:00,67.75,67.84,67.39,67.45,152162.0,66.3936,66.4818,66.0408,66.0996,152162.0
2025-02-07 11:20:00,67.55,67.55,66.68,66.84,75397.0,66.1976,66.1976,65.345,65.5018,75397.0
2025-02-07 11:30:00,66.8,66.97,66.61,66.73,61327.0,65.4626,65.6292,65.2764,65.394,61327.0
2025-02-07 11:40:00,66.69,66.77,66.58,66.58,49678.0,65.3548,65.4332,65.247,65.247,49678.0
2025-02-07 11:50:00,66.58,66.63,66.39,66.45,55865.0,65.247,65.296,65.0608,65.1196,55865.0
2025-02-07 12:00:00,66.41,66.53,66.2,66.45,50331.0,65.0804,65.198,64.8746,65.1196,50331.0
2025-02-07 12:10:00,66.42,66.55,66.21,66.53,104042.0,65.0902,65.2176,64.8844,65.198,104042.0
2025-02-07 12:20:00,66.52,66.94,66.52,66.77,83874.0,65.1882,65.5998,65.1882,65.4332,83874.0
2025-02-07 12:30:00,66.78,67.16,66.72,67.15,81334.0,65.443,65.8154,65.3842,65.8056,81334.0
2025-02-07 12:40:00,67.16,67.34,66.99,67.01,65734.0,65.8154,65.9918,65.6488,65.6684,65734.0
2025-02-07 12:50:00,67.02,67.19,67.02,67.05,44813.0,65.6782,65.8448,65.6782,65.7076,44813.0
2025-02-07 13:00:00,67.03,67.09,66.79,66.98,99732.0,65.688,65.7468,65.4528,65.639,99732.0
2025-02-07 13:10:00,67.0,67.0,66.7,66.88,66935.0,65.6586,65.6586,65.3646,65.541,66935.0
2025-02-07 13:20:00,66.88,66.98,66.65,66.68,57944.0,65.541,65.639,65.3156,65.345,57944.0
2025-02-07 13:30:00,66.68,66.87,66.63,66.83,55452.0,65.345,65.5312,65.296,65.492,55452.0
2025-02-07 13:40:00,66.83,66.84,66.52,66.57,47191.0,65.492,65.5018,65.1882,65.2372,47191.0
2025-02-07 13:50:00,66.58,66.61,66.4,66.41,57097.0,65.247,65.2764,65.0706,65.0804,57097.0
2025-02-07 14:00:00,66.4,66.4,66.04,66.09,55521.0,65.0706,65.0706,64.7178,64.7668,55521.0
2025-02-07 14:10:00,66.09,66.11,65.9,65.99,60578.0,64.7668,64.7864,64.5806,64.6688,60578.0
2025-02-07 14:20:00,65.96,66.13,65.86,66.09,49849.0,64.6394,64.806,64.5414,64.7668,49849.0
2025-02-07 14:30:00,66.06,66.37,66.06,66.34,48398.0,64.7374,65.0412,64.7374,65.0118,48398.0
2025-02-07 14:40:00,66.37,66.37,66.25,66.28,48866.0,65.0412,65.0412,64.9236,64.953,48866.0
2025-02-07 14:50:00,66.28,66.35,66.13,66.17,57376.0,64.953,65.0216,64.806,64.8452,57376.0
2025-02-07 15:00:00,66.16,66.21,66.01,66.09,54458.0,64.8354,64.8844,64.6884,64.7668,54458.0
2025-02-07 15:10:00,66.1,66.1,65.64,65.67,123226.0,64.7766,64.7766,64.3258,64.3552,123226.0
2025-02-07 15:20:00,65.67,65.7,65.44,65.5,111686.0,64.3552,64.3846,64.1298,64.1886,111686.0
2025-02-07 15:30:00,65.49,65.93,65.49,65.84,95666.0,64.1788,64.61,64.1788,64.5218,95666.0
2025-02-07 15:40:00,65.83,66.04,65.69,66.0,193107.0,64.512,64.7178,64.3748,64.6786,193107.0
2025-02-07 15:50:00,66.0,66.04,65.65,65.69,445541.0,64.6786,64.7178,64.3356,64.3748,445541.0
2025-02-10 09:30:00,65.56,65.79,64.93,65.19,138622.0,64.2474,64.4728,63.63,63.8848,138622.0
2025-02-10 09:40:00,65.17,66.06,65.17,65.73,43468.0,63.8652,64.7374,63.8652,64.414,43468.0
2025-02-10 09:50:00,65.83,66.04,65.71,65.9,48695.0,64.512,64.7178,64.3944,64.5806,48695.0
2025-02-10 10:00:00,65.91,66.01,65.33,65.35,86648.0,64.5904,64.6884,64.022,64.0416,86648.0
2025-02-10 10:10:00,65.4,65.99,65.39,65.77,66856.0,64.0906,64.6688,64.0808,64.4532,66856.0
2025-02-10 10:20:00,65.78,65.94,65.54,65.6,51334.0,64.463,64.6198,64.2278,64.2866,51334.0
2025-02-10 10:30:00,65.62,65.67,65.36,65.51,58417.0,64.3062,64.3552,64.0514,64.1984,58417.0
2025-02-10 10:40:00,65.49,66.2,65.44,66.17,72366.0,64.1788,64.8746,64.1298,64.8452,72366.0
2025-02-10 10:50:00,66.18,66.18,65.73,65.76,43821.0,64.855,64.855,64.414,64.4434,43821.0
2025-02-10 11:00:00,65.81,66.06,65.77,65.81,43711.0,64.4924,64.7374,64.4532,64.4924,43711.0
2025-02-10 11:10:00,65.83,66.18,65.81,66.17,51559.0,64.512,64.855,64.4924,64.8452,51559.0
2025-02-10 11:20:00,66.17,66.2,65.93,66.0,54794.0,64.8452,64.8746,64.61,64.6786,54794.0
2025-02-10 11:30:00,66.03,66.14,65.97,66.12,35126.0,64.708,64.8158,64.6492,64.7962,35126.0
2025-02-10 11:40:00,66.12,66.25,66.08,66.1,28679.0,64.7962,64.9236,64.757,64.7766,28679.0
2025-02-10 11:50:00,66.09,66.25,66.07,66.23,23435.0,64.7668,64.9236,64.7472,64.904,23435.0
2025-02-10 12:00:00,66.23,66.33,65.98,66.05,56086.0,64.904,65.002,64.659,64.7276,56086.0
2025-02-10 12:10:00,66.05,66.24,65.99,66.02,34221.0,64.7276,64.9138,64.6688,64.6982,34221.0
2025-02-10 12:20:00,66.02,66.06,65.98,66.03,28406.0,64.6982,64.7374,64.659,64.708,28406.0
2025-02-10 12:30:00,66.04,66.25,65.99,66.07,28063.0,64.7178,64.9236,64.6688,64.7472,28063.0
2025-02-10 12:40:00,66.09,66.19,66.07,66.09,15934.0,64.7668,64.8648,64.7472,64.7668,15934.0
2025-02-10 12:50:00,66.09,66.16,65.97,66.02,30634.0,64.7668,64.8354,64.6492,64.6982,30634.0
2025-02-10 13:00:00,66.03,66.06,65.75,65.83,36057.0,64.708,64.7374,64.4336,64.512,36057.0
2025-02-10 13:10:00,65.81,65.81,65.55,65.59,57342.0,64.4924,64.4924,64.2376,64.2768,57342.0
2025-02-10 13:20:00,65.6,65.71,65.51,65.56,40739.0,64.2866,64.3944,64.1984,64.2474,40739.0
2025-02-10 13:30:00,65.54,65.61,65.43,65.44,29946.0,64.2278,64.2964,64.12,64.1298,29946.0
2025-02-10 13:40:00,65.45,65.51,65.25,65.42,48496.0,64.1396,64.1984,63.9436,64.1102,48496.0
2025-02-10 13:50:00,65.44,65.53,65.3,65.32,34158.0,64.1298,64.218,63.9926,64.0122,34158.0
2025-02-10 14:00:00,65.31,65.31,65.08,65.14,68861.0,64.0024,64.0024,63.777,63.8358,68861.0
2025-02-10 14:10:00,65.09,65.33,65.06,65.28,37777.0,63.7868,64.022,63.7574,63.973,37777.0
2025-02-10 14:20:00,65.31,65.46,65.27,65.46,33346.0,64.0024,64.1494,63.9632,64.1494,33346.0
2025-02-10 14:30:00,65.46,65.48,65.35,65.36,33129.0,64.1494,64.169,64.0416,64.0514,33129.0
2025-02-10 14:40:00,65.36,65.42,65.28,65.37,37338.0,64.0514,64.1102,63.973,64.0612,37338.0
2025-02-10 14:50:00,65.33,65.36,65.18,65.21,31325.0,64.022,64.0514,63.875,63.9044,31325.0
2025-02-10 15:00:00,65.18,65.22,65.0,65.14,57530.0,63.875,63.9142,63.6986,63.8358,57530.0
2025-02-10 15:10:00,65.14,65.34,65.13,65.29,47747.0,63.8358,64.0318,63.826,63.9828,47747.0
2025-02-10 15:20:00,65.25,65.29,65.1,65.29,50690.0,63.9436,63.9828,63.7966,63.9828,50690.0
2025-02-10 15:30:00,65.27,65.29,65.19,65.23,50774.0,63.9632,63.9828,63.8848,63.924,50774.0
2025-02-10 15:40:00,65.22,65.26,65.11,65.17,76393.0,63.9142,63.9534,63.8064,63.8652,76393.0
2025-02-10 15:50:00,65.16,65.17,64.54,64.65,311433.0,63.8554,63.8652,63.2478,63.3556,311433.0
2025-02-11 09:30:00,64.12,64.81,63.81,64.7,101605.0,62.8363,63.5124,62.5325,63.4046,101605.0
2025-02-11 09:40:00,64.76,65.26,64.63,65.22,55638.0,63.4634,63.9534,63.336,63.9142,55638.0
2025-02-11 09:50:00,65.18,65.73,65.04,65.42,94154.0,63.875,64.414,63.7378,64.1102,94154.0
2025-02-11 10:00:00,65.42,65.49,64.94,65.06,68558.0,64.1102,64.1788,63.6398,63.7574,68558.0
2025-02-11 10:10:00,65.06,65.16,64.87,65.01,53170.0,63.7574,63.8554,63.5712,63.7084,53170.0
2025-02-11 10:20:00,65.03,65.05,64.82,64.91,54886.0,63.728,63.7476,63.5222,63.6104,54886.0
2025-02-11 10:30:00,64.9,64.91,64.6,64.73,33314.0,63.6006,63.6104,63.3066,63.434,33314.0
2025-02-11 10:40:00,64.73,64.82,64.61,64.7,38735.0,63.434,63.5222,63.3164,63.4046,38735.0
2025-02-11 10:50:00,64.74,64.89,64.72,64.85,29800.0,63.4438,63.5908,63.4242,63.5516,29800.0
2025-02-11 11:00:00,64.83,64.96,64.7,64.89,51589.0,63.532,63.6594,63.4046,63.5908,51589.0
2025-02-11 11:10:00,64.89,65.09,64.79,64.83,33728.0,63.5908,63.7868,63.4928,63.532,33728.0
2025-02-11 11:20:00,64.86,65.09,64.85,65.05,38308.0,63.5614,63.7868,63.5516,63.7476,38308.0
2025-02-11 11:30:00,65.04,65.26,65.01,65.17,45376.0,63.7378,63.9534,63.7084,63.8652,45376.0
2025-02-11 11:40:00,65.19,65.34,65.01,65.01,25128.0,63.8848,64.0318,63.7084,63.7084,25128.0
2025-02-11 11:50:00,65.01,65.11,64.95,65.09,26857.0,63.7084,63.8064,63.6496,63.7868,26857.0
2025-02-11 12:00:00,65.07,65.28,65.03,65.27,34033.0,63.7672,63.973,63.728,63.9632,34033.0
2025-02-11 12:10:00,65.25,65.3,65.16,65.22,28036.0,63.9436,63.9926,63.8554,63.9142,28036.0
2025-02-11 12:20:00,65.23,65.26,65.16,65.18,24578.0,63.924,63.9534,63.8554,63.875,24578.0
2025-02-11 12:30:00,65.18,65.2,65.08,65.09,20716.0,63.875,63.8946,63.777,63.7868,20716.0
2025-02-11 12:40:00,65.06,65.1,65.0,65.04,21280.0,63.7574,63.7966,63.6986,63.7378,21280.0
2025-02-11 12:50:00,65.04,65.08,64.9,64.91,32092.0,63.7378,63.777,63.6006,63.6104,32092.0
2025-02-11 13:00:00,64.91,64.97,64.81,64.86,28185.0,63.6104,63.6692,63.5124,63.5614,28185.0
2025-02-11 13:10:00,64.86,64.94,64.71,64.94,35927.0,63.5614,63.6398,63.4144,63.6398,35927.0
2025-02-11 13:20:00,64.94,65.0,64.9,64.95,19239.0,63.6398,63.6986,63.6006,63.6496,19239.0
2025-02-11 13:30:00,64.93,65.15,64.93,65.08,31415.0,63.63,63.8456,63.63,63.777,31415.0
2025-02-11 13:40:00,65.08,65.19,65.07,65.18,28909.0,63.777,63.8848,63.7672,63.875,28909.0
2025-02-11 13:50:00,65.16,65.28,65.13,65.25,29467.0,63.8554,63.973,63.826,63.9436,29467.0
2025-02-11 14:00:00,65.25,65.34,65.2,65.34,32272.0,63.9436,64.0318,63.8946,64.0318,32272.0
2025-02-11 14:10:00,65.33,65.47,65.32,65.45,46731.0,64.022,64.1592,64.0122,64.1396,46731.0
2025-02-11 14:20:00,65.46,65.53,65.39,65.46,54144.0,64.1494,64.218,64.0808,64.1494,54144.0
2025-02-11 14:30:00,65.48,65.55,65.39,65.47,32504.0,64.169,64.2376,64.0808,64.1592,32504.0
2025-02-11 14:40:00,65.5,65.58,65.25,65.44,40223.0,64.1886,64.267,63.9436,64.1298,40223.0
2025-02-11 14:50:00,65.43,65.5,65.39,65.48,29567.0,64.12,64.1886,64.0808,64.169,29567.0
2025-02-11 15:00:00,65.48,65.52,65.3,65.3,39344.0,64.169,64.2082,63.9926,63.9926,39344.0
2025-02-11 15:10:00,65.31,65.38,65.25,65.28,33422.0,64.0024,64.071,63.9436,63.973,33422.0
2025-02-11 15:20:00,65.27,65.38,65.23,65.36,39370.0,63.9632,64.071,63.924,64.0514,39370.0
2025-02-11 15:30:00,65.35,65.57,65.34,65.48,42188.0,64.0416,64.2572,64.0318,64.169,42188.0
2025-02-11 15:40:00,65.48,65.48,65.32,65.34,66369.0,64.169,64.169,64.0122,64.0318,66369.0
2025-02-11 15:50:00,65.37,65.44,65.12,65.26,234770.0,64.0612,64.1298,63.8162,63.9534,234770.0
2025-02-12 09:30:00,64.7,65.6,64.31,65.55,106641.0,63.4046,64.2866,63.0224,64.2376,106641.0
2025-02-12 09:40:00,65.59,65.78,65.12,65.21,52265.0,64.2768,64.463,63.8162,63.9044,52265.0
2025-02-12 09:50:00,65.2,65.47,65.18,65.31,48120.0,63.8946,64.1592,63.875,64.0024,48120.0
2025-02-12 10:00:00,65.31,65.31,64.96,65.14,44813.0,64.0024,64.0024,63.6594,63.8358,44813.0
2025-02-12 10:10:00,65.17,65.5,65.07,65.5,32034.0,63.8652,64.1886,63.7672,64.1886,32034.0
2025-02-12 10:20:00,65.5,65.7,65.42,65.42,25139.0,64.1886,64.3846,64.1102,64.1102,25139.0
2025-02-12 10:30:00,65.47,65.83,65.43,65.66,62868.0,64.1592,64.512,64.12,64.3454,62868.0
2025-02-12 10:40:00,65.68,65.74,65.58,65.59,28952.0,64.365,64.4238,64.267,64.2768,28952.0
2025-02-12 10:50:00,65.59,65.66,65.48,65.54,27689.0,64.2768,64.3454,64.169,64.2278,27689.0
2025-02-12 11:00:00,65.53,65.59,65.41,65.52,23818.0,64.218,64.2768,64.1004,64.2082,23818.0
2025-02-12 11:10:00,65.49,65.57,65.36,65.43,24889.0,64.1788,64.2572,64.0514,64.12,24889.0
2025-02-12 11:20:00,65.46,65.54,65.39,65.54,24744.0,64.1494,64.2278,64.0808,64.2278,24744.0
2025-02-12 11:30:00,65.55,65.67,65.53,65.58,23570.0,64.2376,64.3552,64.218,64.267,23570.0
2025-02-12 11:40:00,65.6,65.81,65.51,65.8,35127.0,64.2866,64.4924,64.1984,64.4826,35127.0
2025-02-12 11:50:00,65.8,65.81,65.71,65.78,26931.0,64.4826,64.4924,64.3944,64.463,26931.0
2025-02-12 12:00:00,65.78,65.93,65.74,65.87,24405.0,64.463,64.61,64.4238,64.5512,24405.0
2025-02-12 12:10:00,65.87,65.93,65.79,65.91,17002.0,64.5512,64.61,64.4728,64.5904,17002.0
2025-02-12 12:20:00,65.9,65.96,65.76,65.79,26126.0,64.5806,64.6394,64.4434,64.4728,26126.0
2025-02-12 12:30:00,65.73,65.8,65.65,65.75,19188.0,64.414,64.4826,64.3356,64.4336,19188.0
2025-02-12 12:40:00,65.76,65.97,65.73,65.95,27781.0,64.4434,64.6492,64.414,64.6296,27781.0
2025-02-12 12:50:00,65.95,66.04,65.86,66.0,30472.0,64.6296,64.7178,64.5414,64.6786,30472.0
2025-02-12 13:00:00,66.0,66.08,65.92,66.01,20557.0,64.6786,64.757,64.6002,64.6884,20557.0
2025-02-12 13:10:00,66.01,66.07,65.95,66.01,30448.0,64.6884,64.7472,64.6296,64.6884,30448.0
2025-02-12 13:20:00,65.99,66.02,65.86,65.86,28843.0,64.6688,64.6982,64.5414,64.5414,28843.0
2025-02-12 13:30:00,65.89,65.97,65.82,65.84,19322.0,64.5708,64.6492,64.5022,64.5218,19322.0
2025-02-12 13:40:00,65.82,65.9,65.81,65.81,25053.0,64.5022,64.5806,64.4924,64.4924,25053.0
2025-02-12 13:50:00,65.87,65.92,65.81,65.83,17347.0,64.5512,64.6002,64.4924,64.512,17347.0
2025-02-12 14:00:00,65.82,65.95,65.77,65.86,60762.0,64.5022,64.6296,64.4532,64.5414,60762.0
2025-02-12 14:10:00,65.84,65.86,65.75,65.75,39437.0,64.5218,64.5414,64.4336,64.4336,39437.0
2025-02-12 14:20:00,65.77,65.96,65.76,65.95,22173.0,64.4532,64.6394,64.4434,64.6296,22173.0
2025-02-12 14:30:00,65.92,66.02,65.91,66.02,22793.0,64.6002,64.6982,64.5904,64.6982,22793.0
2025-02-12 14:40:00,66.02,66.05,65.9,65.94,22358.0,64.6982,64.7276,64.5806,64.6198,22358.0
2025-02-12 14:50:00,65.94,65.98,65.88,65.88,22018.0,64.6198,64.659,64.561,64.561,22018.0
2025-02-12 15:00:00,65.93,66.05,65.93,66.04,20545.0,64.61,64.7276,64.61,64.7178,20545.0
2025-02-12 15:10:00,66.04,66.11,65.98,66.0,34890.0,64.7178,64.7864,64.659,64.6786,34890.0
2025-02-12 15:20:00,66.0,66.07,65.9,65.95,43376.0,64.6786,64.7472,64.5806,64.6296,43376.0
2025-02-12 15:30:00,65.93,66.07,65.92,66.0,44290.0,64.61,64.7472,64.6002,64.6786,44290.0
2025-02-12 15:40:00,66.01,66.1,65.98,66.08,58266.0,64.6884,64.7766,64.659,64.757,58266.0
2025-02-12 15:50:00,66.1,66.29,65.9,66.2,195888.0,64.7766,64.9628,64.5806,64.8746,195888.0
2025-02-13 09:30:00,66.19,66.63,65.39,66.22,112492.0,64.8648,65.296,64.0808,64.8942,112492.0
2025-02-13 09:40:00,66.2,66.26,65.91,65.92,26694.0,64.8746,64.9334,64.5904,64.6002,26694.0
2025-02-13 09:50:00,65.92,65.93,65.68,65.69,21485.0,64.6002,64.61,64.365,64.3748,21485.0
2025-02-13 10:00:00,65.76,66.02,65.56,65.62,61488.0,64.4434,64.6982,64.2474,64.3062,61488.0
2025-02-13 10:10:00,65.61,65.69,65.44,65.63,37048.0,64.2964,64.3748,64.1298,64.316,37048.0
2025-02-13 10:20:00,65.63,65.9,65.55,65.84,45558.0,64.316,64.5806,64.2376,64.5218,45558.0
2025-02-13 10:30:00,65.81,66.2,65.81,66.14,25300.0,64.4924,64.8746,64.4924,64.8158,25300.0
2025-02-13 10:40:00,66.13,66.15,65.9,66.02,28645.0,64.806,64.8256,64.5806,64.6982,28645.0
2025-02-13 10:50:00,66.05,66.13,65.97,66.06,23818.0,64.7276,64.806,64.6492,64.7374,23818.0
2025-02-13 11:00:00,66.05,66.23,66.05,66.18,51051.0,64.7276,64.904,64.7276,64.855,51051.0
2025-02-13 11:10:00,66.16,66.25,66.1,66.2,20389.0,64.8354,64.9236,64.7766,64.8746,20389.0
2025-02-13 11:20:00,66.21,66.36,66.19,66.34,47206.0,64.8844,65.0314,64.8648,65.0118,47206.0
2025-02-13 11:30:00,66.34,66.34,66.07,66.1,18880.0,65.0118,65.0118,64.7472,64.7766,18880.0
2025-02-13 11:40:00,66.11,66.22,66.11,66.16,41064.0,64.7864,64.8942,64.7864,64.8354,41064.0
2025-02-13 11:50:00,66.15,66.22,66.11,66.19,41746.0,64.8256,64.8942,64.7864,64.8648,41746.0
2025-02-13 12:00:00,66.19,66.35,66.13,66.23,46130.0,64.8648,65.0216,64.806,64.904,46130.0
2025-02-13 12:10:00,66.23,66.26,66.1,66.15,31396.0,64.904,64.9334,64.7766,64.8256,31396.0
2025-02-13 12:20:00,66.14,66.17,66.11,66.14,22576.0,64.8158,64.8452,64.7864,64.8158,22576.0
2025-02-13 12:30:00,66.12,66.25,66.11,66.22,190131.0,64.7962,64.9236,64.7864,64.8942,190131.0
2025-02-13 12:40:00,66.23,66.26,66.15,66.2,61459.0,64.904,64.9334,64.8256,64.8746,61459.0
2025-02-13 12:50:00,66.23,66.25,66.13,66.17,25929.0,64.904,64.9236,64.806,64.8452,25929.0
2025-02-13 13:00:00,66.16,66.17,66.07,66.14,12175.0,64.8354,64.8452,64.7472,64.8158,12175.0
2025-02-13 13:10:00,66.15,66.21,66.04,66.05,20261.0,64.8256,64.8844,64.7178,64.7276,20261.0
2025-02-13 13:20:00,66.05,66.14,65.97,66.1,21911.0,64.7276,64.8158,64.6492,64.7766,21911.0
2025-02-13 13:30:00,66.13,66.24,66.02,66.2,39097.0,64.806,64.9138,64.6982,64.8746,39097.0
2025-02-13 13:40:00,66.18,66.19,65.97,66.06,18750.0,64.855,64.8648,64.6492,64.7374,18750.0
2025-02-13 13:50:00,66.03,66.11,65.93,66.09,17890.0,64.708,64.7864,64.61,64.7668,17890.0
2025-02-13 14:00:00,66.09,66.17,66.03,66.14,18330.0,64.7668,64.8452,64.708,64.8158,18330.0
2025-02-13 14:10:00,66.16,66.28,66.13,66.22,20671.0,64.8354,64.953,64.806,64.8942,20671.0
2025-02-13 14:20:00,66.2,66.24,66.15,66.18,26895.0,64.8746,64.9138,64.8256,64.855,26895.0
2025-02-13 14:30:00,66.18,66.25,66.15,66.2,50138.0,64.855,64.9236,64.8256,64.8746,50138.0
2025-02-13 14:40:00,66.18,66.25,66.13,66.23,32094.0,64.855,64.9236,64.806,64.904,32094.0
2025-02-13 14:50:00,66.25,66.26,66.14,66.18,31928.0,64.9236,64.9334,64.8158,64.855,31928.0
2025-02-13 15:00:00,66.18,66.28,66.16,66.26,32423.0,64.855,64.953,64.8354,64.9334,32423.0
2025-02-13 15:10:00,66.24,66.28,66.19,66.24,29722.0,64.9138,64.953,64.8648,64.9138,29722.0
2025-02-13 15:20:00,66.24,66.27,66.21,66.25,62233.0,64.9138,64.9432,64.8844,64.9236,62233.0
2025-02-13 15:30:00,66.25,66.27,66.14,66.17,38246.0,64.9236,64.9432,64.8158,64.8452,38246.0
2025-02-13 15:40:00,66.17,66.21,66.13,66.2,42441.0,64.8452,64.8844,64.806,64.8746,42441.0
2025-02-13 15:50:00,66.19,66.26,66.05,66.16,194229.0,64.8648,64.9334,64.7276,64.8354,194229.0
2025-02-14 09:30:00,66.41,66.5,66.14,66.47,96213.0,65.0804,65.1686,64.8158,65.1392,96213.0
2025-02-14 09:40:00,66.47,66.66,66.35,66.54,55823.0,65.1392,65.3254,65.0216,65.2078,55823.0
2025-02-14 09:50:00,66.53,66.54,66.17,66.2,49233.0,65.198,65.2078,64.8452,64.8746,49233.0
2025-02-14 10:00:00,66.23,66.32,66.16,66.2,25496.0,64.904,64.9922,64.8354,64.8746,25496.0
2025-02-14 10:10:00,66.31,66.36,66.16,66.22,31853.0,64.9824,65.0314,64.8354,64.8942,31853.0
2025-02-14 10:20:00,66.25,66.36,66.25,66.3,26998.0,64.9236,65.0314,64.9236,64.9726,26998.0
2025-02-14 10:30:00,66.33,66.4,66.28,66.32,53820.0,65.002,65.0706,64.953,64.9922,53820.0
2025-02-14 10:40:00,66.33,66.34,66.14,66.22,45440.0,65.002,65.0118,64.8158,64.8942,45440.0
2025-02-14 10:50:00,66.22,66.32,66.2,66.22,72064.0,64.8942,64.9922,64.8746,64.8942,72064.0
2025-02-14 11:00:00,66.21,66.64,66.21,66.6,219924.0,64.8844,65.3058,64.8844,65.2666,219924.0
2025-02-14 11:10:00,66.63,66.68,66.49,66.54,39134.0,65.296,65.345,65.1588,65.2078,39134.0
2025-02-14 11:20:00,66.51,66.58,66.36,66.39,31824.0,65.1784,65.247,65.0314,65.0608,31824.0
2025-02-14 11:30:00,66.39,66.55,66.36,66.51,25565.0,65.0608,65.2176,65.0314,65.1784,25565.0
2025-02-14 11:40:00,66.54,66.58,66.44,66.47,14104.0,65.2078,65.247,65.1098,65.1392,14104.0
2025-02-14 11:50:00,66.46,66.49,66.35,66.4,24274.0,65.1294,65.1588,65.0216,65.0706,24274.0
2025-02-14 12:00:00,66.39,66.45,66.3,66.33,19079.0,65.0608,65.1196,64.9726,65.002,19079.0
2025-02-14 12:10:00,66.32,66.37,66.27,66.34,23113.0,64.9922,65.0412,64.9432,65.0118,23113.0
2025-02-14 12:20:00,66.34,66.37,66.29,66.3,21102.0,65.0118,65.0412,64.9628,64.9726,21102.0
2025-02-14 12:30:00,66.3,66.31,66.13,66.2,19142.0,64.9726,64.9824,64.806,64.8746,19142.0
2025-02-14 12:40:00,66.2,66.22,66.11,66.16,17989.0,64.8746,64.8942,64.7864,64.8354,17989.0
2025-02-14 12:50:00,66.2,66.3,66.15,66.16,15148.0,64.8746,64.9726,64.8256,64.8354,15148.0
2025-02-14 13:00:00,66.19,66.23,66.15,66.22,14247.0,64.8648,64.904,64.8256,64.8942,14247.0
2025-02-14 13:10:00,66.21,66.29,66.17,66.19,22258.0,64.8844,64.9628,64.8452,64.8648,22258.0
2025-02-14 13:20:00,66.18,66.2,66.1,66.15,19653.0,64.855,64.8746,64.7766,64.8256,19653.0
2025-02-14 13:30:00,66.14,66.24,66.14,66.23,31673.0,64.8158,64.9138,64.8158,64.904,31673.0
2025-02-14 13:40:00,66.22,66.3,66.17,66.27,17149.0,64.8942,64.9726,64.8452,64.9432,17149.0
2025-02-14 13:50:00,66.27,66.27,66.1,66.11,22912.0,64.9432,64.9432,64.7766,64.7864,22912.0
2025-02-14 14:00:00,66.11,66.24,66.07,66.24,25346.0,64.7864,64.9138,64.7472,64.9138,25346.0
2025-02-14 14:10:00,66.24,66.25,66.06,66.08,32125.0,64.9138,64.9236,64.7374,64.757,32125.0
2025-02-14 14:20:00,66.06,66.21,66.05,66.15,21510.0,64.7374,64.8844,64.7276,64.8256,21510.0
2025-02-14 14:30:00,66.15,66.18,66.0,66.02,27886.0,64.8256,64.855,64.6786,64.6982,27886.0
2025-02-14 14:40:00,66.01,66.04,65.93,66.01,26457.0,64.6884,64.7178,64.61,64.6884,26457.0
2025-02-14 14:50:00,66.01,66.01,65.87,65.94,18095.0,64.6884,64.6884,64.5512,64.6198,18095.0
2025-02-14 15:00:00,65.93,65.99,65.91,65.99,18633.0,64.61,64.6688,64.5904,64.6688,18633.0
2025-02-14 15:10:00,66.0,66.06,65.93,65.98,30392.0,64.6786,64.7374,64.61,64.659,30392.0
2025-02-14 15:20:00,65.96,66.01,65.92,65.93,23759.0,64.6394,64.6884,64.6002,64.61,23759.0
2025-02-14 15:30:00,65.95,66.0,65.92,66.0,26327.0,64.6296,64.6786,64.6002,64.6786,26327.0
2025-02-14 15:40:00,66.0,66.05,65.91,65.99,46258.0,64.6786,64.7276,64.5904,64.6688,46258.0
2025-02-14 15:50:00,66.0,66.03,65.87,65.93,192710.0,64.6786,64.708,64.5512,64.61,192710.0
2025-02-18 09:30:00,66.3,66.62,66.0,66.45,104374.0,64.9726,65.2862,64.6786,65.1196,104374.0
2025-02-18 09:40:00,66.46,66.49,65.78,65.86,46799.0,65.1294,65.1588,64.463,64.5414,46799.0
2025-02-18 09:50:00,65.91,66.18,65.91,66.09,29860.0,64.5904,64.855,64.5904,64.7668,29860.0
2025-02-18 10:00:00,66.11,66.56,66.1,66.54,74560.0,64.7864,65.2274,64.7766,65.2078,74560.0
2025-02-18 10:10:00,66.54,66.81,66.41,66.73,47057.0,65.2078,65.4724,65.0804,65.394,47057.0
2025-02-18 10:20:00,66.73,66.85,66.72,66.82,29439.0,65.394,65.5116,65.3842,65.4822,29439.0
2025-02-18 10:30:00,66.86,67.03,66.84,66.94,48551.0,65.5214,65.688,65.5018,65.5998,48551.0
2025-02-18 10:40:00,66.95,66.98,66.8,66.84,26428.0,65.6096,65.639,65.4626,65.5018,26428.0
2025-02-18 10:50:00,66.87,67.09,66.86,67.06,48547.0,65.5312,65.7468,65.5214,65.7174,48547.0
2025-02-18 11:00:00,67.06,67.14,66.99,67.07,48215.0,65.7174,65.7958,65.6488,65.7272,48215.0
2025-02-18 11:10:00,67.08,67.1,66.98,67.03,38033.0,65.737,65.7566,65.639,65.688,38033.0
2025-02-18 11:20:00,67.03,67.21,66.92,67.2,26858.0,65.688,65.8644,65.5802,65.8546,26858.0
2025-02-18 11:30:00,67.2,67.24,67.1,67.24,21155.0,65.8546,65.8938,65.7566,65.8938,21155.0
2025-02-18 11:40:00,67.26,67.44,67.24,67.43,27777.0,65.9134,66.0898,65.8938,66.08,27777.0
2025-02-18 11:50:00,67.43,67.47,67.29,67.39,29598.0,66.08,66.1192,65.9428,66.0408,29598.0
2025-02-18 12:00:00,67.42,67.45,67.29,67.34,30273.0,66.0702,66.0996,65.9428,65.9918,30273.0
2025-02-18 12:10:00,67.32,67.47,67.29,67.31,34458.0,65.9722,66.1192,65.9428,65.9624,34458.0
2025-02-18 12:20:00,67.32,67.41,67.22,67.35,20638.0,65.9722,66.0604,65.8742,66.0016,20638.0
2025-02-18 12:30:00,67.37,67.55,67.35,67.52,32278.0,66.0212,66.1976,66.0016,66.1682,32278.0
2025-02-18 12:40:00,67.52,67.59,67.36,67.37,20860.0,66.1682,66.2368,66.0114,66.0212,20860.0
2025-02-18 12:50:00,67.36,67.4,67.22,67.23,24429.0,66.0114,66.0506,65.8742,65.884,24429.0
2025-02-18 13:00:00,67.21,67.22,67.04,67.06,23653.0,65.8644,65.8742,65.6978,65.7174,23653.0
2025-02-18 13:10:00,67.08,67.1,66.93,66.93,25338.0,65.737,65.7566,65.59,65.59,25338.0
2025-02-18 13:20:00,66.92,66.94,66.77,66.83,70114.0,65.5802,65.5998,65.4332,65.492,70114.0
2025-02-18 13:30:00,66.81,66.81,66.62,66.66,46402.0,65.4724,65.4724,65.2862,65.3254,46402.0
2025-02-18 13:40:00,66.66,66.73,66.6,66.65,26516.0,65.3254,65.394,65.2666,65.3156,26516.0
2025-02-18 13:50:00,66.64,66.72,66.63,66.68,39858.0,65.3058,65.3842,65.296,65.345,39858.0
2025-02-18 14:00:00,66.69,66.77,66.66,66.72,44669.0,65.3548,65.4332,65.3254,65.3842,44669.0
2025-02-18 14:10:00,66.71,66.99,66.71,66.91,34272.0,65.3744,65.6488,65.3744,65.5704,34272.0
2025-02-18 14:20:00,66.93,67.09,66.86,67.05,32667.0,65.59,65.7468,65.5214,65.7076,32667.0
2025-02-18 14:30:00,67.04,67.1,66.96,66.97,25421.0,65.6978,65.7566,65.6194,65.6292,25421.0
2025-02-18 14:40:00,66.95,67.26,66.93,67.25,41475.0,65.6096,65.9134,65.59,65.9036,41475.0
2025-02-18 14:50:00,67.27,67.37,67.1,67.12,36862.0,65.9232,66.0212,65.7566,65.7762,36862.0
2025-02-18 15:00:00,67.11,67.12,67.02,67.11,37822.0,65.7664,65.7762,65.6782,65.7664,37822.0
2025-02-18 15:10:00,67.11,67.29,67.03,67.27,42386.0,65.7664,65.9428,65.688,65.9232,42386.0
2025-02-18 15:20:00,67.28,67.36,67.22,67.24,53215.0,65.933,66.0114,65.8742,65.8938,53215.0
2025-02-18 15:30:00,67.24,67.24,67.04,67.05,33682.0,65.8938,65.8938,65.6978,65.7076,33682.0
2025-02-18 15:40:00,67.05,67.1,66.94,67.01,35993.0,65.7076,65.7566,65.5998,65.6684,35993.0
2025-02-18 15:50:00,67.02,67.15,66.96,66.99,220708.0,65.6782,65.8056,65.6194,65.6488,220708.0
2025-02-19 09:30:00,66.81,67.35,66.75,67.17,49799.0,65.4724,66.0016,65.4136,65.8252,49799.0
2025-02-19 09:40:00,67.17,67.19,66.76,66.76,28655.0,65.8252,65.8448,65.4234,65.4234,28655.0
2025-02-19 09:50:00,66.78,66.92,66.68,66.73,27583.0,65.443,65.5802,65.345,65.394,27583.0
2025-02-19 10:00:00,66.78,67.03,66.77,66.92,29429.0,65.443,65.688,65.4332,65.5802,29429.0
2025-02-19 10:10:00,66.97,66.98,66.76,66.76,30492.0,65.6292,65.639,65.4234,65.4234,30492.0
2025-02-19 10:20:00,66.8,66.95,66.79,66.87,23091.0,65.4626,65.6096,65.4528,65.5312,23091.0
2025-02-19 10:30:00,66.89,67.17,66.89,67.17,55017.0,65.5508,65.8252,65.5508,65.8252,55017.0
2025-02-19 10:40:00,67.15,67.15,66.83,66.96,20574.0,65.8056,65.8056,65.492,65.6194,20574.0
2025-02-19 10:50:00,66.97,67.04,66.89,66.91,23588.0,65.6292,65.6978,65.5508,65.5704,23588.0
2025-02-19 11:00:00,66.98,67.09,66.88,66.92,30304.0,65.639,65.7468,65.541,65.5802,30304.0
2025-02-19 11:10:00,66.94,67.0,66.78,66.82,25504.0,65.5998,65.6586,65.443,65.4822,25504.0
2025-02-19 11:20:00,66.82,67.13,66.81,67.09,51912.0,65.4822,65.786,65.4724,65.7468,51912.0
2025-02-19 11:30:00,67.12,67.36,67.1,67.27,23273.0,65.7762,66.0114,65.7566,65.9232,23273.0
2025-02-19 11:40:00,67.28,67.41,67.21,67.26,23314.0,65.933,66.0604,65.8644,65.9134,23314.0
2025-02-19 11:50:00,67.28,67.36,67.19,67.2,27009.0,65.933,66.0114,65.8448,65.8546,27009.0
2025-02-19 12:00:00,67.18,67.2,67.02,67.02,17396.0,65.835,65.8546,65.6782,65.6782,17396.0
2025-02-19 12:10:00,66.99,67.03,66.95,67.02,17449.0,65.6488,65.688,65.6096,65.6782,17449.0
2025-02-19 12:20:00,67.02,67.06,66.92,67.02,18703.0,65.6782,65.7174,65.5802,65.6782,18703.0
2025-02-19 12:30:00,67.04,67.13,67.0,67.07,15038.0,65.6978,65.786,65.6586,65.7272,15038.0
2025-02-19 12:40:00,67.09,67.2,67.09,67.13,25553.0,65.7468,65.8546,65.7468,65.786,25553.0
2025-02-19 12:50:00,67.12,67.19,67.09,67.13,30391.0,65.7762,65.8448,65.7468,65.786,30391.0
2025-02-19 13:00:00,67.12,67.12,66.99,67.05,21314.0,65.7762,65.7762,65.6488,65.7076,21314.0
2025-02-19 13:10:00,67.03,67.16,67.0,67.13,32772.0,65.688,65.8154,65.6586,65.786,32772.0
2025-02-19 13:20:00,67.15,67.42,67.1,67.37,55862.0,65.8056,66.0702,65.7566,66.0212,55862.0
2025-02-19 13:30:00,67.37,67.59,67.32,67.57,44699.0,66.0212,66.2368,65.9722,66.2172,44699.0
2025-02-19 13:40:00,67.54,67.59,67.39,67.44,42893.0,66.1878,66.2368,66.0408,66.0898,42893.0
2025-02-19 13:50:00,67.45,67.64,67.35,67.59,35530.0,66.0996,66.2858,66.0016,66.2368,35530.0
2025-02-19 14:00:00,67.63,67.83,67.63,67.77,49621.0,66.276,66.472,66.276,66.4132,49621.0
2025-02-19 14:10:00,67.78,67.8,67.62,67.78,34429.0,66.423,66.4426,66.2662,66.423,34429.0
2025-02-19 14:20:00,67.77,67.8,67.57,67.62,34254.0,66.4132,66.4426,66.2172,66.2662,34254.0
2025-02-19 14:30:00,67.62,67.66,67.52,67.53,30751.0,66.2662,66.3054,66.1682,66.178,30751.0
2025-02-19 14:40:00,67.53,67.69,67.48,67.65,46991.0,66.178,66.3348,66.129,66.2956,46991.0
2025-02-19 14:50:00,67.7,67.98,67.66,67.92,70892.0,66.3446,66.619,66.3054,66.5602,70892.0
2025-02-19 15:00:00,67.92,67.98,67.82,67.88,60674.0,66.5602,66.619,66.4622,66.521,60674.0
2025-02-19 15:10:00,67.88,67.89,67.63,67.74,62244.0,66.521,66.5308,66.276,66.3838,62244.0
2025-02-19 15:20:00,67.73,67.84,67.47,67.56,83268.0,66.374,66.4818,66.1192,66.2074,83268.0
2025-02-19 15:30:00,67.56,67.67,67.41,67.44,57457.0,66.2074,66.3152,66.0604,66.0898,57457.0
2025-02-19 15:40:00,67.44,67.68,67.44,67.6,71637.0,66.0898,66.325,66.0898,66.2466,71637.0
2025-02-19 15:50:00,67.61,67.77,67.55,67.59,321537.0,66.2564,66.4132,66.1976,66.2368,321537.0
2025-02-20 09:30:00,67.81,68.11,67.61,67.92,85906.0,66.4524,66.7464,66.2564,66.5602,85906.0
2025-02-20 09:40:00,67.91,67.96,67.48,67.48,41499.0,66.5504,66.5994,66.129,66.129,41499.0
2025-02-20 09:50:00,67.5,67.68,67.35,67.54,32206.0,66.1486,66.325,66.0016,66.1878,32206.0
2025-02-20 10:00:00,67.58,67.71,67.15,67.15,32018.0,66.227,66.3544,65.8056,65.8056,32018.0
2025-02-20 10:10:00,67.12,67.3,67.07,67.18,35539.0,65.7762,65.9526,65.7272,65.835,35539.0
2025-02-20 10:20:00,67.18,67.29,67.14,67.2,17273.0,65.835,65.9428,65.7958,65.8546,17273.0
2025-02-20 10:30:00,67.14,67.32,67.12,67.15,50099.0,65.7958,65.9722,65.7762,65.8056,50099.0
2025-02-20 10:40:00,67.15,67.4,67.13,67.33,49783.0,65.8056,66.0506,65.786,65.982,49783.0
2025-02-20 10:50:00,67.34,67.35,67.01,67.03,35730.0,65.9918,66.0016,65.6684,65.688,35730.0
2025-02-20 11:00:00,67.03,67.38,67.02,67.35,26832.0,65.688,66.031,65.6782,66.0016,26832.0
2025-02-20 11:10:00,67.34,67.38,67.09,67.12,20017.0,65.9918,66.031,65.7468,65.7762,20017.0
2025-02-20 11:20:00,67.13,67.3,67.12,67.24,22086.0,65.786,65.9526,65.7762,65.8938,22086.0
2025-02-20 11:30:00,67.25,67.26,67.14,67.19,24508.0,65.9036,65.9134,65.7958,65.8448,24508.0
2025-02-20 11:40:00,67.18,67.18,66.95,66.98,20608.0,65.835,65.835,65.6096,65.639,20608.0
2025-02-20 11:50:00,66.95,67.08,66.9,67.02,20113.0,65.6096,65.737,65.5606,65.6782,20113.0
2025-02-20 12:00:00,67.02,67.34,67.02,67.34,13498.0,65.6782,65.9918,65.6782,65.9918,13498.0
2025-02-20 12:10:00,67.34,67.45,67.26,67.42,29741.0,65.9918,66.0996,65.9134,66.0702,29741.0
2025-02-20 12:20:00,67.45,67.5,67.3,67.3,25267.0,66.0996,66.1486,65.9526,65.9526,25267.0
2025-02-20 12:30:00,67.34,67.38,67.29,67.34,13275.0,65.9918,66.031,65.9428,65.9918,13275.0
2025-02-20 12:40:00,67.32,67.36,67.28,67.3,18200.0,65.9722,66.0114,65.933,65.9526,18200.0
2025-02-20 12:50:00,67.32,67.36,67.18,67.2,16182.0,65.9722,66.0114,65.835,65.8546,16182.0
2025-02-20 13:00:00,67.17,67.28,67.13,67.27,15543.0,65.8252,65.933,65.786,65.9232,15543.0
2025-02-20 13:10:00,67.26,67.38,67.22,67.23,14511.0,65.9134,66.031,65.8742,65.884,14511.0
2025-02-20 13:20:00,67.22,67.28,67.1,67.11,20939.0,65.8742,65.933,65.7566,65.7664,20939.0
2025-02-20 13:30:00,67.12,67.22,66.98,67.02,18720.0,65.7762,65.8742,65.639,65.6782,18720.0
2025-02-20 13:40:00,67.03,67.1,66.97,67.05,15671.0,65.688,65.7566,65.6292,65.7076,15671.0
2025-02-20 13:50:00,67.05,67.16,67.03,67.15,32761.0,65.7076,65.8154,65.688,65.8056,32761.0
2025-02-20 14:00:00,67.13,67.26,67.1,67.26,17238.0,65.786,65.9134,65.7566,65.9134,17238.0
2025-02-20 14:10:00,67.26,67.29,67.22,67.24,16927.0,65.9134,65.9428,65.8742,65.8938,16927.0
2025-02-20 14:20:00,67.24,67.28,67.23,67.26,12723.0,65.8938,65.933,65.884,65.9134,12723.0
2025-02-20 14:30:00,67.27,67.28,67.16,67.24,25378.0,65.9232,65.933,65.8154,65.8938,25378.0
2025-02-20 14:40:00,67.25,67.39,67.18,67.38,19131.0,65.9036,66.0408,65.835,66.031,19131.0
2025-02-20 14:50:00,67.39,67.46,67.35,67.45,16472.0,66.0408,66.1094,66.0016,66.0996,16472.0
2025-02-20 15:00:00,67.43,67.47,67.29,67.29,20015.0,66.08,66.1192,65.9428,65.9428,20015.0
2025-02-20 15:10:00,67.29,67.3,67.14,67.2,24473.0,65.9428,65.9526,65.7958,65.8546,24473.0
2025-02-20 15:20:00,67.2,67.22,67.11,67.12,29805.0,65.8546,65.8742,65.7664,65.7762,29805.0
2025-02-20 15:30:00,67.13,67.32,67.13,67.3,46558.0,65.786,65.9722,65.786,65.9526,46558.0
2025-02-20 15:40:00,67.3,67.37,67.2,67.28,27687.0,65.9526,66.0212,65.8546,65.933,27687.0
2025-02-20 15:50:00,67.32,67.44,67.19,67.3,170299.0,65.9722,66.0898,65.8448,65.9526,170299.0
2025-02-21 09:30:00,67.36,67.82,67.34,67.48,70721.0,66.0114,66.4622,65.9918,66.129,70721.0
2025-02-21 09:40:00,67.63,67.65,67.45,67.5,33088.0,66.276,66.2956,66.0996,66.1486,33088.0
2025-02-21 09:50:00,67.48,67.51,67.32,67.43,33906.0,66.129,66.1584,65.9722,66.08,33906.0
2025-02-21 10:00:00,67.43,67.49,67.25,67.48,50273.0,66.08,66.1388,65.9036,66.129,50273.0
2025-02-21 10:10:00,67.44,67.49,67.17,67.27,37678.0,66.0898,66.1388,65.8252,65.9232,37678.0
2025-02-21 10:20:00,67.35,67.48,67.16,67.3,54887.0,66.0016,66.129,65.8154,65.9526,54887.0
2025-02-21 10:30:00,67.24,67.4,67.23,67.33,27662.0,65.8938,66.0506,65.884,65.982,27662.0
2025-02-21 10:40:00,67.32,67.33,67.11,67.2,22820.0,65.9722,65.982,65.7664,65.8546,22820.0
2025-02-21 10:50:00,67.2,67.23,67.04,67.16,21895.0,65.8546,65.884,65.6978,65.8154,21895.0
2025-02-21 11:00:00,67.18,67.27,67.05,67.05,31256.0,65.835,65.9232,65.7076,65.7076,31256.0
2025-02-21 11:10:00,67.05,67.21,66.94,67.14,25401.0,65.7076,65.8644,65.5998,65.7958,25401.0
2025-02-21 11:20:00,67.17,67.23,66.97,67.0,21575.0,65.8252,65.884,65.6292,65.6586,21575.0
2025-02-21 11:30:00,67.0,67.1,66.99,67.09,16911.0,65.6586,65.7566,65.6488,65.7468,16911.0
2025-02-21 11:40:00,67.07,67.21,67.06,67.18,29855.0,65.7272,65.8644,65.7174,65.835,29855.0
2025-02-21 11:50:00,67.19,67.29,67.13,67.2,22027.0,65.8448,65.9428,65.786,65.8546,22027.0
2025-02-21 12:00:00,67.2,67.23,67.16,67.18,21082.0,65.8546,65.884,65.8154,65.835,21082.0
2025-02-21 12:10:00,67.17,67.24,67.08,67.15,49240.0,65.8252,65.8938,65.737,65.8056,49240.0
2025-02-21 12:20:00,67.15,67.26,67.07,67.12,30768.0,65.8056,65.9134,65.7272,65.7762,30768.0
2025-02-21 12:30:00,67.1,67.12,66.93,66.98,46933.0,65.7566,65.7762,65.59,65.639,46933.0
2025-02-21 12:40:00,66.97,67.0,66.81,66.81,18951.0,65.6292,65.6586,65.4724,65.4724,18951.0
2025-02-21 12:50:00,66.83,66.95,66.75,66.87,26218.0,65.492,65.6096,65.4136,65.5312,26218.0
2025-02-21 13:00:00,66.87,66.9,66.68,66.69,18010.0,65.5312,65.5606,65.345,65.3548,18010.0
2025-02-21 13:10:00,66.68,66.82,66.6,66.82,19918.0,65.345,65.4822,65.2666,65.4822,19918.0
2025-02-21 13:20:00,66.81,66.84,66.72,66.73,17204.0,65.4724,65.5018,65.3842,65.394,17204.0
2025-02-21 13:30:00,66.72,66.83,66.64,66.75,27993.0,65.3842,65.492,65.3058,65.4136,27993.0
2025-02-21 13:40:00,66.77,66.8,66.65,66.65,17252.0,65.4332,65.4626,65.3156,65.3156,17252.0
2025-02-21 13:50:00,66.65,66.67,66.55,66.59,15197.0,65.3156,65.3352,65.2176,65.2568,15197.0
2025-02-21 14:00:00,66.59,66.64,66.52,66.6,20766.0,65.2568,65.3058,65.1882,65.2666,20766.0
2025-02-21 14:10:00,66.6,66.64,66.51,66.55,21253.0,65.2666,65.3058,65.1784,65.2176,21253.0
2025-02-21 14:20:00,66.54,66.56,66.44,66.47,19370.0,65.2078,65.2274,65.1098,65.1392,19370.0
2025-02-21 14:30:00,66.47,66.65,66.46,66.65,21158.0,65.1392,65.3156,65.1294,65.3156,21158.0
2025-02-21 14:40:00,66.64,66.66,66.54,66.57,21424.0,65.3058,65.3254,65.2078,65.2372,21424.0
2025-02-21 14:50:00,66.58,66.74,66.57,66.72,21872.0,65.247,65.4038,65.2372,65.3842,21872.0
2025-02-21 15:00:00,66.69,66.79,66.61,66.73,36839.0,65.3548,65.4528,65.2764,65.394,36839.0
2025-02-21 15:10:00,66.73,66.8,66.64,66.76,41799.0,65.394,65.4626,65.3058,65.4234,41799.0
2025-02-21 15:20:00,66.76,66.99,66.72,66.98,50389.0,65.4234,65.6488,65.3842,65.639,50389.0
2025-02-21 15:30:00,67.0,67.24,66.95,66.98,77685.0,65.6586,65.8938,65.6096,65.639,77685.0
2025-02-21 15:40:00,66.99,67.07,66.83,66.94,44974.0,65.6488,65.7272,65.492,65.5998,44974.0
2025-02-21 15:50:00,66.97,67.27,66.92,67.21,248475.0,65.6292,65.9232,65.5802,65.8644,248475.0
2025-02-24 09:30:00,66.76,66.9,66.04,66.36,55379.0,66.1118,66.2504,65.3987,65.7156,55379.0
2025-02-24 09:40:00,66.41,67.11,66.39,66.74,41094.0,65.7652,66.4584,65.7453,66.0919,41094.0
2025-02-24 09:50:00,66.75,66.96,66.64,66.68,27310.0,66.1019,66.3098,65.9929,66.0325,27310.0
2025-02-24 10:00:00,66.67,67.06,66.45,67.02,90486.0,66.0226,66.4088,65.8048,66.3692,90486.0
2025-02-24 10:10:00,67.02,67.73,67.02,67.41,70549.0,66.3692,67.0723,66.3692,66.7554,70549.0
2025-02-24 10:20:00,67.52,67.73,67.31,67.31,52536.0,66.8644,67.0723,66.6564,66.6564,52536.0
2025-02-24 10:30:00,67.34,67.34,67.0,67.1,34315.0,66.6861,66.6861,66.3494,66.4485,34315.0
2025-02-24 10:40:00,67.1,67.24,67.0,67.18,35772.0,66.4485,66.5871,66.3494,66.5277,35772.0
2025-02-24 10:50:00,67.2,67.47,67.11,67.47,39673.0,66.5475,66.8149,66.4584,66.8149,39673.0
2025-02-24 11:00:00,67.48,67.53,67.21,67.36,40440.0,66.8248,66.8743,66.5574,66.7059,40440.0
2025-02-24 11:10:00,67.33,67.45,67.28,67.4,42576.0,66.6762,66.7951,66.6267,66.7455,42576.0
2025-02-24 11:20:00,67.44,67.74,67.38,67.73,27315.0,66.7852,67.0822,66.7257,67.0723,27315.0
2025-02-24 11:30:00,67.72,67.84,67.64,67.67,26429.0,67.0624,67.1813,66.9832,67.0129,26429.0
2025-02-24 11:40:00,67.68,67.85,67.63,67.82,36898.0,67.0228,67.1912,66.9733,67.1615,36898.0
2025-02-24 11:50:00,67.83,67.97,67.79,67.94,24223.0,67.1714,67.31,67.1318,67.2803,24223.0
2025-02-24 12:00:00,67.95,68.15,67.93,68.0,185504.0,67.2902,67.4883,67.2704,67.3397,185504.0
2025-02-24 12:10:00,68.0,68.08,67.9,68.0,22435.0,67.3397,67.4189,67.2407,67.3397,22435.0
2025-02-24 12:20:00,68.03,68.05,67.88,67.95,129503.0,67.3694,67.3892,67.2209,67.2902,129503.0
2025-02-24 12:30:00,67.94,68.14,67.92,68.12,30980.0,67.2803,67.4784,67.2605,67.4585,30980.0
2025-02-24 12:40:00,68.12,68.14,68.01,68.03,43751.0,67.4585,67.4784,67.3496,67.3694,43751.0
2025-02-24 12:50:00,68.04,68.12,67.91,67.91,36748.0,67.3793,67.4585,67.2506,67.2506,36748.0
2025-02-24 13:00:00,67.91,67.95,67.85,67.86,21324.0,67.2506,67.2902,67.1912,67.2011,21324.0
2025-02-24 13:10:00,67.86,67.87,67.71,67.73,17557.0,67.2011,67.211,67.0525,67.0723,17557.0
2025-02-24 13:20:00,67.69,67.73,67.54,67.54,26331.0,67.0327,67.0723,66.8842,66.8842,26331.0
2025-02-24 13:30:00,67.56,67.65,67.46,67.54,72455.0,66.904,66.9931,66.805,66.8842,72455.0
2025-02-24 13:40:00,67.53,67.78,67.53,67.73,17384.0,66.8743,67.1219,66.8743,67.0723,17384.0
2025-02-24 13:50:00,67.72,67.72,67.58,67.61,14573.0,67.0624,67.0624,66.9238,66.9535,14573.0
2025-02-24 14:00:00,67.62,67.72,67.62,67.67,18218.0,66.9634,67.0624,66.9634,67.0129,18218.0
2025-02-24 14:10:00,67.67,67.68,67.53,67.55,16889.0,67.0129,67.0228,66.8743,66.8941,16889.0
2025-02-24 14:20:00,67.54,67.55,67.31,67.35,26074.0,66.8842,66.8941,66.6564,66.696,26074.0
2025-02-24 14:30:00,67.36,67.49,67.35,67.42,23919.0,66.7059,66.8347,66.696,66.7653,23919.0
2025-02-24 14:40:00,67.45,67.46,67.33,67.38,13665.0,66.7951,66.805,66.6762,66.7257,13665.0
2025-02-24 14:50:00,67.39,67.46,67.32,67.34,22327.0,66.7356,66.805,66.6663,66.6861,22327.0
2025-02-24 15:00:00,67.35,67.37,67.19,67.23,41624.0,66.696,66.7158,66.5376,66.5772,41624.0
2025-02-24 15:10:00,67.22,67.26,67.01,67.07,39677.0,66.5673,66.6069,66.3593,66.4187,39677.0
2025-02-24 15:20:00,67.07,67.09,66.85,66.88,30887.0,66.4187,66.4386,66.2009,66.2306,30887.0
2025-02-24 15:30:00,66.88,66.96,66.78,66.79,81166.0,66.2306,66.3098,66.1316,66.1415,81166.0
2025-02-24 15:40:00,66.79,66.84,66.7,66.79,60773.0,66.1415,66.191,66.0523,66.1415,60773.0
2025-02-24 15:50:00,66.8,66.88,66.36,66.53,389569.0,66.1514,66.2306,65.7156,65.884,389569.0
2025-02-25 09:30:00,66.58,67.18,66.42,67.16,58973.0,65.9335,66.5277,65.7751,66.5079,58973.0
2025-02-25 09:40:00,67.1,67.49,66.99,67.09,29094.0,66.4485,66.8347,66.3395,66.4386,29094.0
2025-02-25 09:50:00,67.11,67.15,66.84,66.89,40673.0,66.4584,66.498,66.191,66.2405,40673.0
2025-02-25 10:00:00,66.78,66.86,66.61,66.67,50972.0,66.1316,66.2108,65.9632,66.0226,50972.0
2025-02-25 10:10:00,66.63,66.63,66.01,66.17,102740.0,65.983,65.983,65.369,65.5275,102740.0
2025-02-25 10:20:00,66.19,66.39,66.12,66.39,59452.0,65.5473,65.7453,65.478,65.7453,59452.0
2025-02-25 10:30:00,66.38,66.62,66.37,66.48,35142.0,65.7354,65.9731,65.7255,65.8345,35142.0
2025-02-25 10:40:00,66.5,66.76,66.43,66.73,54720.0,65.8543,66.1118,65.785,66.082,54720.0
2025-02-25 10:50:00,66.74,66.99,66.69,66.88,40600.0,66.0919,66.3395,66.0424,66.2306,40600.0
2025-02-25 11:00:00,66.91,66.95,66.77,66.88,35866.0,66.2603,66.2999,66.1217,66.2306,35866.0
2025-02-25 11:10:00,66.93,66.94,66.64,66.65,19281.0,66.2801,66.29,65.9929,66.0028,19281.0
2025-02-25 11:20:00,66.64,66.73,66.56,66.69,31346.0,65.9929,66.082,65.9137,66.0424,31346.0
2025-02-25 11:30:00,66.69,66.71,66.52,66.64,23521.0,66.0424,66.0622,65.8741,65.9929,23521.0
2025-02-25 11:40:00,66.63,66.83,66.51,66.78,20434.0,65.983,66.1811,65.8642,66.1316,20434.0
2025-02-25 11:50:00,66.81,66.88,66.69,66.73,21708.0,66.1613,66.2306,66.0424,66.082,21708.0
2025-02-25 12:00:00,66.7,66.72,66.5,66.59,19597.0,66.0523,66.0721,65.8543,65.9434,19597.0
2025-02-25 12:10:00,66.61,66.86,66.58,66.86,20086.0,65.9632,66.2108,65.9335,66.2108,20086.0
2025-02-25 12:20:00,66.86,66.94,66.75,66.91,24436.0,66.2108,66.29,66.1019,66.2603,24436.0
2025-02-25 12:30:00,66.95,66.97,66.88,66.95,28219.0,66.2999,66.3197,66.2306,66.2999,28219.0
2025-02-25 12:40:00,66.96,66.97,66.88,66.89,22236.0,66.3098,66.3197,66.2306,66.2405,22236.0
2025-02-25 12:50:00,66.93,66.94,66.82,66.92,22031.0,66.2801,66.29,66.1712,66.2702,22031.0
2025-02-25 13:00:00,66.94,67.06,66.91,67.01,47677.0,66.29,66.4088,66.2603,66.3593,47677.0
2025-02-25 13:10:00,67.03,67.06,66.81,66.81,31492.0,66.3791,66.4088,66.1613,66.1613,31492.0
2025-02-25 13:20:00,66.8,66.91,66.73,66.73,17101.0,66.1514,66.2603,66.082,66.082,17101.0
2025-02-25 13:30:00,66.73,66.78,66.58,66.65,16229.0,66.082,66.1316,65.9335,66.0028,16229.0
2025-02-25 13:40:00,66.68,66.71,66.63,66.67,15400.0,66.0325,66.0622,65.983,66.0226,15400.0
2025-02-25 13:50:00,66.68,66.68,66.51,66.53,12035.0,66.0325,66.0325,65.8642,65.884,12035.0
2025-02-25 14:00:00,66.52,66.55,66.4,66.41,15958.0,65.8741,65.9038,65.7553,65.7652,15958.0
2025-02-25 14:10:00,66.39,66.39,66.16,66.23,16296.0,65.7453,65.7453,65.5176,65.5869,16296.0
2025-02-25 14:20:00,66.21,66.22,66.09,66.16,22312.0,65.5671,65.577,65.4483,65.5176,22312.0
2025-02-25 14:30:00,66.16,66.3,66.16,66.2,25894.0,65.5176,65.6562,65.5176,65.5572,25894.0
2025-02-25 14:40:00,66.24,66.24,66.04,66.13,23995.0,65.5968,65.5968,65.3987,65.4879,23995.0
2025-02-25 14:50:00,66.14,66.21,66.05,66.18,22419.0,65.4978,65.5671,65.4086,65.5374,22419.0
2025-02-25 15:00:00,66.19,66.28,66.13,66.17,41803.0,65.5473,65.6364,65.4879,65.5275,41803.0
2025-02-25 15:10:00,66.17,66.26,66.08,66.26,37637.0,65.5275,65.6166,65.4384,65.6166,37637.0
2025-02-25 15:20:00,66.27,66.32,66.1,66.13,37657.0,65.6265,65.676,65.4582,65.4879,37657.0
2025-02-25 15:30:00,66.1,66.36,66.1,66.25,47423.0,65.4582,65.7156,65.4582,65.6067,47423.0
2025-02-25 15:40:00,66.26,66.37,66.17,66.23,48602.0,65.6166,65.7255,65.5275,65.5869,48602.0
2025-02-25 15:50:00,66.21,66.22,65.91,66.16,199278.0,65.5671,65.577,65.27,65.5176,199278.0
2025-02-26 09:30:00,66.66,66.8,66.02,66.26,111455.0,66.0127,66.1514,65.3789,65.6166,111455.0
2025-02-26 09:40:00,66.2,66.85,66.2,66.83,31634.0,65.5572,66.2009,65.5572,66.1811,31634.0
2025-02-26 09:50:00,66.85,67.07,66.44,66.59,38753.0,66.2009,66.4187,65.7949,65.9434,38753.0
2025-02-26 10:00:00,66.6,66.95,66.5,66.95,63100.0,65.9533,66.2999,65.8543,66.2999,63100.0
2025-02-26 10:10:00,66.96,67.12,66.92,67.05,26409.0,66.3098,66.4683,66.2702,66.3989,26409.0
2025-02-26 10:20:00,66.99,67.03,66.64,66.73,24967.0,66.3395,66.3791,65.9929,66.082,24967.0
2025-02-26 10:30:00,66.72,66.78,66.58,66.62,39554.0,66.0721,66.1316,65.9335,65.9731,39554.0
2025-02-26 10:40:00,66.59,66.84,66.59,66.84,19209.0,65.9434,66.191,65.9434,66.191,19209.0
2025-02-26 10:50:00,66.82,67.0,66.81,66.94,16250.0,66.1712,66.3494,66.1613,66.29,16250.0
2025-02-26 11:00:00,66.96,67.12,66.92,66.92,40660.0,66.3098,66.4683,66.2702,66.2702,40660.0
2025-02-26 11:10:00,66.93,67.21,66.92,67.21,21815.0,66.2801,66.5574,66.2702,66.5574,21815.0
2025-02-26 11:20:00,67.23,67.25,67.14,67.2,19869.0,66.5772,66.597,66.4881,66.5475,19869.0
2025-02-26 11:30:00,67.2,67.5,67.16,67.48,25434.0,66.5475,66.8446,66.5079,66.8248,25434.0
2025-02-26 11:40:00,67.48,67.48,67.05,67.09,30370.0,66.8248,66.8248,66.3989,66.4386,30370.0
2025-02-26 11:50:00,67.17,67.17,66.93,66.94,18447.0,66.5178,66.5178,66.2801,66.29,18447.0
2025-02-26 12:00:00,66.98,67.27,66.98,67.23,21878.0,66.3296,66.6168,66.3296,66.5772,21878.0
2025-02-26 12:10:00,67.23,67.35,67.13,67.13,24077.0,66.5772,66.696,66.4782,66.4782,24077.0
2025-02-26 12:20:00,67.14,67.18,66.97,67.1,37853.0,66.4881,66.5277,66.3197,66.4485,37853.0
2025-02-26 12:30:00,67.14,67.14,66.82,66.92,33489.0,66.4881,66.4881,66.1712,66.2702,33489.0
2025-02-26 12:40:00,66.89,67.01,66.86,66.9,18575.0,66.2405,66.3593,66.2108,66.2504,18575.0
2025-02-26 12:50:00,66.88,66.92,66.79,66.84,16893.0,66.2306,66.2702,66.1415,66.191,16893.0
2025-02-26 13:00:00,66.84,66.84,66.68,66.75,16220.0,66.191,66.191,66.0325,66.1019,16220.0
2025-02-26 13:10:00,66.77,66.8,66.59,66.7,26514.0,66.1217,66.1514,65.9434,66.0523,26514.0
2025-02-26 13:20:00,66.73,66.75,66.52,66.53,27073.0,66.082,66.1019,65.8741,65.884,27073.0
2025-02-26 13:30:00,66.54,66.66,66.54,66.61,19021.0,65.8939,66.0127,65.8939,65.9632,19021.0
2025-02-26 13:40:00,66.61,66.62,66.5,66.54,21994.0,65.9632,65.9731,65.8543,65.8939,21994.0
2025-02-26 13:50:00,66.56,66.56,66.39,66.5,26499.0,65.9137,65.9137,65.7453,65.8543,26499.0
2025-02-26 14:00:00,66.47,66.53,66.36,66.43,22108.0,65.8246,65.884,65.7156,65.785,22108.0
2025-02-26 14:10:00,66.43,66.52,66.38,66.52,22653.0,65.785,65.8741,65.7354,65.8741,22653.0
2025-02-26 14:20:00,66.55,66.64,66.52,66.56,21007.0,65.9038,65.9929,65.8741,65.9137,21007.0
2025-02-26 14:30:00,66.56,66.64,66.55,66.63,14447.0,65.9137,65.9929,65.9038,65.983,14447.0
2025-02-26 14:40:00,66.63,66.73,66.59,66.73,16177.0,65.983,66.082,65.9434,66.082,16177.0
2025-02-26 14:50:00,66.73,66.92,66.73,66.8,32171.0,66.082,66.2702,66.082,66.1514,32171.0
2025-02-26 15:00:00,66.81,66.83,66.64,66.67,32886.0,66.1613,66.1811,65.9929,66.0226,32886.0
2025-02-26 15:10:00,66.68,66.74,66.57,66.67,26802.0,66.0325,66.0919,65.9236,66.0226,26802.0
2025-02-26 15:20:00,66.67,66.75,66.62,66.75,25223.0,66.0226,66.1019,65.9731,66.1019,25223.0
2025-02-26 15:30:00,66.75,66.92,66.72,66.86,33762.0,66.1019,66.2702,66.0721,66.2108,33762.0
2025-02-26 15:40:00,66.84,67.02,66.83,66.95,49154.0,66.191,66.3692,66.1811,66.2999,49154.0
2025-02-26 15:50:00,66.92,66.93,66.62,66.82,224512.0,66.2702,66.2801,65.9731,66.1712,224512.0
2025-02-27 09:30:00,66.94,67.3,66.49,66.49,56617.0,66.29,66.6465,65.8444,65.8444,56617.0
2025-02-27 09:40:00,66.56,66.62,66.18,66.48,29733.0,65.9137,65.9731,65.5374,65.8345,29733.0
2025-02-27 09:50:00,66.52,66.64,66.36,66.44,47839.0,65.8741,65.9929,65.7156,65.7949,47839.0
2025-02-27 10:00:00,66.44,66.44,65.92,66.09,45871.0,65.7949,65.7949,65.2799,65.4483,45871.0
2025-02-27 10:10:00,66.11,66.66,66.05,66.64,33393.0,65.4681,66.0127,65.4086,65.9929,33393.0
2025-02-27 10:20:00,66.61,66.74,66.42,66.53,26142.0,65.9632,66.0919,65.7751,65.884,26142.0
2025-02-27 10:30:00,66.5,66.54,66.15,66.34,22515.0,65.8543,65.8939,65.5077,65.6958,22515.0
2025-02-27 10:40:00,66.29,66.44,66.26,66.34,13888.0,65.6463,65.7949,65.6166,65.6958,13888.0
2025-02-27 10:50:00,66.33,66.35,66.09,66.09,20975.0,65.6859,65.7057,65.4483,65.4483,20975.0
2025-02-27 11:00:00,66.08,66.18,65.93,65.94,22875.0,65.4384,65.5374,65.2898,65.2997,22875.0
2025-02-27 11:10:00,65.97,66.09,65.93,66.0,23934.0,65.3294,65.4483,65.2898,65.3591,23934.0
2025-02-27 11:20:00,66.02,66.05,65.7,65.76,22822.0,65.3789,65.4086,65.062,65.1215,22822.0
2025-02-27 11:30:00,65.78,65.98,65.73,65.86,16942.0,65.1413,65.3393,65.0918,65.2205,16942.0
2025-02-27 11:40:00,65.9,65.91,65.75,65.88,17604.0,65.2601,65.27,65.1116,65.2403,17604.0
2025-02-27 11:50:00,65.88,65.93,65.67,65.75,31802.0,65.2403,65.2898,65.0323,65.1116,31802.0
2025-02-27 12:00:00,65.75,65.79,65.69,65.75,19889.0,65.1116,65.1512,65.0521,65.1116,19889.0
2025-02-27 12:10:00,65.75,65.78,65.53,65.59,24198.0,65.1116,65.1413,64.8937,64.9531,24198.0
2025-02-27 12:20:00,65.55,65.83,65.55,65.81,15615.0,64.9135,65.1908,64.9135,65.171,15615.0
2025-02-27 12:30:00,65.83,65.87,65.72,65.83,23542.0,65.1908,65.2304,65.0819,65.1908,23542.0
2025-02-27 12:40:00,65.8,65.81,65.5,65.51,25495.0,65.1611,65.171,64.864,64.8739,25495.0
2025-02-27 12:50:00,65.5,65.57,65.43,65.51,19795.0,64.864,64.9333,64.7947,64.8739,19795.0
2025-02-27 13:00:00,65.5,65.6,65.49,65.56,20517.0,64.864,64.963,64.8541,64.9234,20517.0
2025-02-27 13:10:00,65.56,65.59,65.48,65.55,24889.0,64.9234,64.9531,64.8442,64.9135,24889.0
2025-02-27 13:20:00,65.53,65.54,65.36,65.44,42042.0,64.8937,64.9036,64.7253,64.8046,42042.0
2025-02-27 13:30:00,65.46,65.52,65.36,65.41,27762.0,64.8244,64.8838,64.7253,64.7749,27762.0
2025-02-27 13:40:00,65.42,65.43,65.25,65.42,28380.0,64.7848,64.7947,64.6164,64.7848,28380.0
2025-02-27 13:50:00,65.41,65.5,65.34,65.36,20279.0,64.7749,64.864,64.7055,64.7253,20279.0
2025-02-27 14:00:00,65.36,65.46,65.3,65.45,30210.0,64.7253,64.8244,64.6659,64.8145,30210.0
2025-02-27 14:10:00,65.45,65.56,65.44,65.49,34375.0,64.8145,64.9234,64.8046,64.8541,34375.0
2025-02-27 14:20:00,65.5,65.5,65.29,65.34,30064.0,64.864,64.864,64.656,64.7055,30064.0
2025-02-27 14:30:00,65.32,65.41,65.11,65.13,31473.0,64.6857,64.7749,64.4778,64.4976,31473.0
2025-02-27 14:40:00,65.16,65.25,65.0,65.25,31575.0,64.5273,64.6164,64.3688,64.6164,31575.0
2025-02-27 14:50:00,65.22,65.27,65.13,65.19,24832.0,64.5867,64.6362,64.4976,64.557,24832.0
2025-02-27 15:00:00,65.19,65.24,64.88,64.91,42351.0,64.557,64.6065,64.25,64.2797,42351.0
2025-02-27 15:10:00,64.92,65.02,64.71,64.77,61559.0,64.2896,64.3887,64.0817,64.1411,61559.0
2025-02-27 15:20:00,64.75,64.83,64.51,64.51,53283.0,64.1213,64.2005,63.8836,63.8836,53283.0
2025-02-27 15:30:00,64.54,64.65,64.5,64.51,46134.0,63.9133,64.0222,63.8737,63.8836,46134.0
2025-02-27 15:40:00,64.49,64.52,64.12,64.21,71104.0,63.8638,63.8935,63.4974,63.5865,71104.0
2025-02-27 15:50:00,64.26,64.39,64.07,64.11,312927.0,63.636,63.7648,63.4479,63.4875,312927.0
2025-02-28 09:30:00,65.55,65.59,64.61,65.02,103004.0,64.9135,64.9531,63.9826,64.3887,103004.0
2025-02-28 09:40:00,64.95,65.52,64.59,65.46,49785.0,64.3193,64.8838,63.9628,64.8244,49785.0
2025-02-28 09:50:00,65.53,65.78,65.41,65.78,52549.0,64.8937,65.1413,64.7749,65.1413,52549.0
2025-02-28 10:00:00,65.78,66.1,65.7,66.08,66839.0,65.1413,65.4582,65.062,65.4384,66839.0
2025-02-28 10:10:00,66.08,66.28,65.98,66.15,70666.0,65.4384,65.6364,65.3393,65.5077,70666.0
2025-02-28 10:20:00,66.13,66.76,66.05,66.75,69366.0,65.4879,66.1118,65.4086,66.1019,69366.0
2025-02-28 10:30:00,66.76,66.99,66.59,66.68,93285.0,66.1118,66.3395,65.9434,66.0325,93285.0
2025-02-28 10:40:00,66.64,66.69,66.33,66.37,83891.0,65.9929,66.0424,65.6859,65.7255,83891.0
2025-02-28 10:50:00,66.4,66.74,66.4,66.64,21597.0,65.7553,66.0919,65.7553,65.9929,21597.0
2025-02-28 11:00:00,66.68,66.76,66.54,66.71,37996.0,66.0325,66.1118,65.8939,66.0622,37996.0
2025-02-28 11:10:00,66.7,66.7,66.38,66.49,44216.0,66.0523,66.0523,65.7354,65.8444,44216.0
2025-02-28 11:20:00,66.47,66.51,66.27,66.34,50583.0,65.8246,65.8642,65.6265,65.6958,50583.0
2025-02-28 11:30:00,66.29,66.45,66.23,66.39,23056.0,65.6463,65.8048,65.5869,65.7453,23056.0
2025-02-28 11:40:00,66.38,66.61,66.37,66.56,26179.0,65.7354,65.9632,65.7255,65.9137,26179.0
2025-02-28 11:50:00,66.58,66.59,66.4,66.41,21665.0,65.9335,65.9434,65.7553,65.7652,21665.0
2025-02-28 12:00:00,66.43,66.47,66.37,66.37,41532.0,65.785,65.8246,65.7255,65.7255,41532.0
2025-02-28 12:10:00,66.37,66.59,66.37,66.58,23232.0,65.7255,65.9434,65.7255,65.9335,23232.0
2025-02-28 12:20:00,66.56,66.57,66.29,66.33,18440.0,65.9137,65.9236,65.6463,65.6859,18440.0
2025-02-28 12:30:00,66.33,66.4,66.29,66.34,31690.0,65.6859,65.7553,65.6463,65.6958,31690.0
2025-02-28 12:40:00,66.34,66.35,65.92,65.94,80616.0,65.6958,65.7057,65.2799,65.2997,80616.0
2025-02-28 12:50:00,65.91,66.01,65.72,65.72,28256.0,65.27,65.369,65.0819,65.0819,28256.0
2025-02-28 13:00:00,65.72,65.76,65.52,65.59,42850.0,65.0819,65.1215,64.8838,64.9531,42850.0
2025-02-28 13:10:00,65.59,65.69,65.42,65.42,25445.0,64.9531,65.0521,64.7848,64.7848,25445.0
2025-02-28 13:20:00,65.44,65.58,65.38,65.58,16666.0,64.8046,64.9432,64.7452,64.9432,16666.0
2025-02-28 13:30:00,65.54,65.94,65.54,65.94,38167.0,64.9036,65.2997,64.9036,65.2997,38167.0
2025-02-28 13:40:00,65.91,65.95,65.7,65.84,47997.0,65.27,65.3096,65.062,65.2007,47997.0
2025-02-28 13:50:00,65.82,65.93,65.47,65.48,31272.0,65.1809,65.2898,64.8343,64.8442,31272.0
2025-02-28 14:00:00,65.47,65.61,65.46,65.52,19551.0,64.8343,64.9729,64.8244,64.8838,19551.0
2025-02-28 14:10:00,65.51,65.59,65.46,65.59,15125.0,64.8739,64.9531,64.8244,64.9531,15125.0
2025-02-28 14:20:00,65.56,65.66,65.42,65.65,25539.0,64.9234,65.0224,64.7848,65.0125,25539.0
2025-02-28 14:30:00,65.65,65.98,65.64,65.9,27583.0,65.0125,65.3393,65.0026,65.2601,27583.0
2025-02-28 14:40:00,65.92,66.27,65.92,66.2,52410.0,65.2799,65.6265,65.2799,65.5572,52410.0
2025-02-28 14:50:00,66.17,66.22,66.0,66.05,94364.0,65.5275,65.577,65.3591,65.4086,94364.0
2025-02-28 15:00:00,66.06,66.46,66.04,66.4,23943.0,65.4186,65.8147,65.3987,65.7553,23943.0
2025-02-28 15:10:00,66.39,66.48,66.33,66.37,89967.0,65.7453,65.8345,65.6859,65.7255,89967.0
2025-02-28 15:20:00,66.37,66.48,66.26,66.47,40589.0,65.7255,65.8345,65.6166,65.8246,40589.0
2025-02-28 15:30:00,66.44,66.57,66.23,66.32,100835.0,65.7949,65.9236,65.5869,65.676,100835.0
2025-02-28 15:40:00,66.34,66.5,66.23,66.29,86221.0,65.6958,65.8543,65.5869,65.6463,86221.0
2025-02-28 15:50:00,66.25,66.7,65.83,66.69,486191.0,65.6067,66.0523,65.1908,66.0424,486191.0
2025-03-03 09:30:00,67.24,67.24,66.3,66.64,103334.0,66.5871,66.5871,65.6562,65.9929,103334.0
2025-03-03 09:40:00,66.65,66.87,66.45,66.7,33081.0,66.0028,66.2207,65.8048,66.0523,33081.0
2025-03-03 09:50:00,66.77,67.25,66.77,67.0,95177.0,66.1217,66.597,66.1217,66.3494,95177.0
2025-03-03 10:00:00,66.9,67.3,66.6,67.08,41636.0,66.2504,66.6465,65.9533,66.4286,41636.0
2025-03-03 10:10:00,67.08,67.13,66.79,66.95,55681.0,66.4286,66.4782,66.1415,66.2999,55681.0
2025-03-03 10:20:00,66.97,67.56,66.97,67.54,37552.0,66.3197,66.904,66.3197,66.8842,37552.0
2025-03-03 10:30:00,67.59,67.79,67.34,67.48,51490.0,66.9337,67.1318,66.6861,66.8248,51490.0
2025-03-03 10:40:00,67.48,67.69,67.33,67.46,42327.0,66.8248,67.0327,66.6762,66.805,42327.0
2025-03-03 10:50:00,67.47,67.67,67.39,67.53,25443.0,66.8149,67.0129,66.7356,66.8743,25443.0
2025-03-03 11:00:00,67.55,67.88,67.54,67.57,44106.0,66.8941,67.2209,66.8842,66.9139,44106.0
2025-03-03 11:10:00,67.57,67.61,67.32,67.47,32697.0,66.9139,66.9535,66.6663,66.8149,32697.0
2025-03-03 11:20:00,67.43,67.62,67.36,67.45,39102.0,66.7752,66.9634,66.7059,66.7951,39102.0
2025-03-03 11:30:00,67.45,67.52,67.25,67.29,19976.0,66.7951,66.8644,66.597,66.6366,19976.0
2025-03-03 11:40:00,67.3,67.56,67.27,67.54,32111.0,66.6465,66.904,66.6168,66.8842,32111.0
2025-03-03 11:50:00,67.54,67.81,67.54,67.81,23894.0,66.8842,67.1516,66.8842,67.1516,23894.0
2025-03-03 12:00:00,67.78,68.09,67.75,68.06,42623.0,67.1219,67.4288,67.0921,67.3991,42623.0
2025-03-03 12:10:00,68.06,68.1,67.96,67.99,31361.0,67.3991,67.4387,67.3001,67.3298,31361.0
2025-03-03 12:20:00,68.02,68.08,67.96,68.04,46353.0,67.3595,67.4189,67.3001,67.3793,46353.0
2025-03-03 12:30:00,68.04,68.04,67.81,67.85,24348.0,67.3793,67.3793,67.1516,67.1912,24348.0
2025-03-03 12:40:00,67.88,67.94,67.75,67.8,16406.0,67.2209,67.2803,67.0921,67.1417,16406.0
2025-03-03 12:50:00,67.78,67.84,67.36,67.44,42527.0,67.1219,67.1813,66.7059,66.7852,42527.0
2025-03-03 13:00:00,67.45,67.45,67.11,67.12,28456.0,66.7951,66.7951,66.4584,66.4683,28456.0
2025-03-03 13:10:00,67.12,67.22,67.05,67.17,30957.0,66.4683,66.5673,66.3989,66.5178,30957.0
2025-03-03 13:20:00,67.14,67.26,67.0,67.01,15729.0,66.4881,66.6069,66.3494,66.3593,15729.0
2025-03-03 13:30:00,67.0,67.09,66.78,66.83,49905.0,66.3494,66.4386,66.1316,66.1811,49905.0
2025-03-03 13:40:00,66.83,67.29,66.8,67.13,20553.0,66.1811,66.6366,66.1514,66.4782,20553.0
2025-03-03 13:50:00,67.08,67.16,66.89,66.98,12889.0,66.4286,66.5079,66.2405,66.3296,12889.0
2025-03-03 14:00:00,66.96,67.23,66.95,67.19,23862.0,66.3098,66.5772,66.2999,66.5376,23862.0
2025-03-03 14:10:00,67.19,67.2,66.96,67.0,41260.0,66.5376,66.5475,66.3098,66.3494,41260.0
2025-03-03 14:20:00,67.02,67.06,66.85,66.9,32543.0,66.3692,66.4088,66.2009,66.2504,32543.0
2025-03-03 14:30:00,66.88,67.04,66.87,67.01,24884.0,66.2306,66.389,66.2207,66.3593,24884.0
2025-03-03 14:40:00,67.03,67.23,66.91,66.91,50431.0,66.3791,66.5772,66.2603,66.2603,50431.0
2025-03-03 14:50:00,66.95,66.99,66.37,66.39,25252.0,66.2999,66.3395,65.7255,65.7453,25252.0
2025-03-03 15:00:00,66.34,66.34,65.75,65.79,35532.0,65.6958,65.6958,65.1116,65.1512,35532.0
2025-03-03 15:10:00,65.83,65.85,65.5,65.55,71300.0,65.1908,65.2106,64.864,64.9135,71300.0
2025-03-03 15:20:00,65.57,65.61,65.22,65.3,53494.0,64.9333,64.9729,64.5867,64.6659,53494.0
2025-03-03 15:30:00,65.26,65.45,65.24,65.31,73954.0,64.6263,64.8145,64.6065,64.6758,73954.0
2025-03-03 15:40:00,65.32,65.69,65.26,65.58,84830.0,64.6857,65.0521,64.6263,64.9432,84830.0
2025-03-03 15:50:00,65.56,65.6,65.39,65.58,325391.0,64.9234,64.963,64.7551,64.9432,325391.0
2025-03-04 09:30:00,65.73,66.92,65.39,66.72,69784.0,65.0918,66.2702,64.7551,66.0721,69784.0
2025-03-04 09:40:00,66.69,67.25,66.27,66.89,58934.0,66.0424,66.597,65.6265,66.2405,58934.0
2025-03-04 09:50:00,66.92,66.96,66.17,66.19,42046.0,66.2702,66.3098,65.5275,65.5473,42046.0
2025-03-04 10:00:00,66.12,66.16,65.67,65.73,42446.0,65.478,65.5176,65.0323,65.0918,42446.0
2025-03-04 10:10:00,65.67,65.81,65.55,65.68,36687.0,65.0323,65.171,64.9135,65.0422,36687.0
2025-03-04 10:20:00,65.73,66.27,65.64,66.08,40590.0,65.0918,65.6265,65.0026,65.4384,40590.0
2025-03-04 10:30:00,66.04,66.29,65.98,66.13,48029.0,65.3987,65.6463,65.3393,65.4879,48029.0
2025-03-04 10:40:00,66.12,66.35,66.08,66.29,28721.0,65.478,65.7057,65.4384,65.6463,28721.0
2025-03-04 10:50:00,66.34,66.43,66.22,66.31,33030.0,65.6958,65.785,65.577,65.6661,33030.0
2025-03-04 11:00:00,66.28,66.32,65.95,66.0,44617.0,65.6364,65.676,65.3096,65.3591,44617.0
2025-03-04 11:10:00,66.02,66.46,65.99,66.21,43445.0,65.3789,65.8147,65.3492,65.5671,43445.0
2025-03-04 11:20:00,66.22,66.39,66.11,66.16,38654.0,65.577,65.7453,65.4681,65.5176,38654.0
2025-03-04 11:30:00,66.26,66.37,66.17,66.2,30886.0,65.6166,65.7255,65.5275,65.5572,30886.0
2025-03-04 11:40:00,66.18,66.31,66.12,66.3,36893.0,65.5374,65.6661,65.478,65.6562,36893.0
2025-03-04 11:50:00,66.3,66.39,66.17,66.31,22951.0,65.6562,65.7453,65.5275,65.6661,22951.0
2025-03-04 12:00:00,66.35,66.4,66.17,66.4,49088.0,65.7057,65.7553,65.5275,65.7553,49088.0
2025-03-04 12:10:00,66.4,66.49,66.3,66.33,32429.0,65.7553,65.8444,65.6562,65.6859,32429.0
2025-03-04 12:20:00,66.31,66.58,66.22,66.45,27833.0,65.6661,65.9335,65.577,65.8048,27833.0
2025-03-04 12:30:00,66.43,66.66,66.25,66.66,39292.0,65.785,66.0127,65.6067,66.0127,39292.0
2025-03-04 12:40:00,66.7,66.9,66.5,66.8,41129.0,66.0523,66.2504,65.8543,66.1514,41129.0
2025-03-04 12:50:00,66.8,66.8,66.45,66.51,21320.0,66.1514,66.1514,65.8048,65.8642,21320.0
2025-03-04 13:00:00,66.5,66.68,66.47,66.66,22194.0,65.8543,66.0325,65.8246,66.0127,22194.0
2025-03-04 13:10:00,66.68,66.94,66.58,66.65,26423.0,66.0325,66.29,65.9335,66.0028,26423.0
2025-03-04 13:20:00,66.65,66.73,66.52,66.58,27111.0,66.0028,66.082,65.8741,65.9335,27111.0
2025-03-04 13:30:00,66.55,66.8,66.47,66.75,45720.0,65.9038,66.1514,65.8246,66.1019,45720.0
2025-03-04 13:40:00,66.77,66.88,66.74,66.76,30945.0,66.1217,66.2306,66.0919,66.1118,30945.0
2025-03-04 13:50:00,66.75,66.96,66.71,66.83,25403.0,66.1019,66.3098,66.0622,66.1811,25403.0
2025-03-04 14:00:00,66.84,67.02,66.79,66.79,32695.0,66.191,66.3692,66.1415,66.1415,32695.0
2025-03-04 14:10:00,66.82,66.83,66.6,66.66,17462.0,66.1712,66.1811,65.9533,66.0127,17462.0
2025-03-04 14:20:00,66.67,66.9,66.66,66.75,22219.0,66.0226,66.2504,66.0127,66.1019,22219.0
2025-03-04 14:30:00,66.78,66.83,66.61,66.79,40385.0,66.1316,66.1811,65.9632,66.1415,40385.0
2025-03-04 14:40:00,66.79,66.85,66.68,66.84,29095.0,66.1415,66.2009,66.0325,66.191,29095.0
2025-03-04 14:50:00,66.85,66.98,66.75,66.92,48833.0,66.2009,66.3296,66.1019,66.2702,48833.0
2025-03-04 15:00:00,66.92,67.01,66.83,66.88,44284.0,66.2702,66.3593,66.1811,66.2306,44284.0
2025-03-04 15:10:00,66.87,67.0,66.8,66.94,60976.0,66.2207,66.3494,66.1514,66.29,60976.0
2025-03-04 15:20:00,66.94,67.44,66.92,67.12,70945.0,66.29,66.7852,66.2702,66.4683,70945.0
2025-03-04 15:30:00,67.11,67.11,66.42,66.43,80592.0,66.4584,66.4584,65.7751,65.785,80592.0
2025-03-04 15:40:00,66.41,66.53,66.07,66.11,101313.0,65.7652,65.884,65.4285,65.4681,101313.0
2025-03-04 15:50:00,66.07,66.08,65.69,66.03,388134.0,65.4285,65.4384,65.0521,65.3888,388134.0
2025-03-05 09:30:00,66.21,67.06,66.21,67.06,41905.0,65.5671,66.4088,65.5671,66.4088,41905.0
2025-03-05 09:40:00,67.18,67.38,66.65,66.74,33488.0,66.5277,66.7257,66.0028,66.0919,33488.0
2025-03-05 09:50:00,66.65,66.77,66.33,66.39,20216.0,66.0028,66.1217,65.6859,65.7453,20216.0
2025-03-05 10:00:00,66.51,66.86,66.3,66.59,24781.0,65.8642,66.2108,65.6562,65.9434,24781.0
2025-03-05 10:10:00,66.65,66.67,66.19,66.3,27946.0,66.0028,66.0226,65.5473,65.6562,27946.0
2025-03-05 10:20:00,66.35,66.69,66.28,66.67,19168.0,65.7057,66.0424,65.6364,66.0226,19168.0
2025-03-05 10:30:00,66.66,66.93,66.57,66.89,27552.0,66.0127,66.2801,65.9236,66.2405,27552.0
2025-03-05 10:40:00,66.88,66.93,66.6,66.64,26290.0,66.2306,66.2801,65.9533,65.9929,26290.0
2025-03-05 10:50:00,66.63,66.78,66.5,66.56,24423.0,65.983,66.1316,65.8543,65.9137,24423.0
2025-03-05 11:00:00,66.52,66.55,66.39,66.44,17077.0,65.8741,65.9038,65.7453,65.7949,17077.0
2025-03-05 11:10:00,66.4,66.41,66.19,66.19,28541.0,65.7553,65.7652,65.5473,65.5473,28541.0
2025-03-05 11:20:00,66.16,66.29,66.14,66.21,21778.0,65.5176,65.6463,65.4978,65.5671,21778.0
2025-03-05 11:30:00,66.19,66.27,66.04,66.23,22490.0,65.5473,65.6265,65.3987,65.5869,22490.0
2025-03-05 11:40:00,66.23,66.29,66.18,66.21,16691.0,65.5869,65.6463,65.5374,65.5671,16691.0
2025-03-05 11:50:00,66.2,66.48,66.07,66.42,25649.0,65.5572,65.8345,65.4285,65.7751,25649.0
2025-03-05 12:00:00,66.44,66.64,66.42,66.62,17295.0,65.7949,65.9929,65.7751,65.9731,17295.0
2025-03-05 12:10:00,66.63,66.73,66.57,66.61,22865.0,65.983,66.082,65.9236,65.9632,22865.0
2025-03-05 12:20:00,66.63,66.7,66.52,66.65,35478.0,65.983,66.0523,65.8741,66.0028,35478.0
2025-03-05 12:30:00,66.64,66.71,66.58,66.69,14275.0,65.9929,66.0622,65.9335,66.0424,14275.0
2025-03-05 12:40:00,66.67,66.76,66.54,66.76,18815.0,66.0226,66.1118,65.8939,66.1118,18815.0
2025-03-05 12:50:00,66.76,66.92,66.75,66.89,15759.0,66.1118,66.2702,66.1019,66.2405,15759.0
2025-03-05 13:00:00,66.87,67.14,66.62,66.69,35263.0,66.2207,66.4881,65.9731,66.0424,35263.0
2025-03-05 13:10:00,66.7,66.83,66.67,66.79,19265.0,66.0523,66.1811,66.0226,66.1415,19265.0
2025-03-05 13:20:00,66.77,67.07,66.76,67.01,27357.0,66.1217,66.4187,66.1118,66.3593,27357.0
2025-03-05 13:30:00,67.0,67.0,66.81,67.0,23754.0,66.3494,66.3494,66.1613,66.3494,23754.0
2025-03-05 13:40:00,66.97,67.18,66.88,67.15,40572.0,66.3197,66.5277,66.2306,66.498,40572.0
2025-03-05 13:50:00,67.12,67.21,67.1,67.2,25038.0,66.4683,66.5574,66.4485,66.5475,25038.0
2025-03-05 14:00:00,67.2,67.43,67.08,67.43,27898.0,66.5475,66.7752,66.4286,66.7752,27898.0
2025-03-05 14:10:00,67.43,67.64,67.4,67.46,28950.0,66.7752,66.9832,66.7455,66.805,28950.0
2025-03-05 14:20:00,67.46,67.66,67.38,67.38,27867.0,66.805,67.003,66.7257,66.7257,27867.0
2025-03-05 14:30:00,67.41,67.5,67.26,67.31,37440.0,66.7554,66.8446,66.6069,66.6564,37440.0
2025-03-05 14:40:00,67.31,67.37,67.23,67.33,26990.0,66.6564,66.7158,66.5772,66.6762,26990.0
2025-03-05 14:50:00,67.34,67.54,67.3,67.47,44446.0,66.6861,66.8842,66.6465,66.8149,44446.0
2025-03-05 15:00:00,67.47,67.84,67.47,67.77,29813.0,66.8149,67.1813,66.8149,67.1119,29813.0
2025-03-05 15:10:00,67.76,67.84,67.57,67.65,51158.0,67.102,67.1813,66.9139,66.9931,51158.0
2025-03-05 15:20:00,67.68,67.71,67.46,67.61,45784.0,67.0228,67.0525,66.805,66.9535,45784.0
2025-03-05 15:30:00,67.6,67.64,67.52,67.56,54761.0,66.9436,66.9832,66.8644,66.904,54761.0
2025-03-05 15:40:00,67.56,67.69,67.48,67.48,72163.0,66.904,67.0327,66.8248,66.8248,72163.0
2025-03-05 15:50:00,67.48,67.53,67.14,67.37,287615.0,66.8248,66.8743,66.4881,66.7158,287615.0
2025-03-06 09:30:00,66.51,67.38,66.0,67.31,50675.0,65.8642,66.7257,65.3591,66.6564,50675.0
2025-03-06 09:40:00,67.23,67.44,67.09,67.38,41761.0,66.5772,66.7852,66.4386,66.7257,41761.0
2025-03-06 09:50:00,67.47,67.57,67.09,67.16,29071.0,66.8149,66.9139,66.4386,66.5079,29071.0
2025-03-06 10:00:00,67.16,67.72,66.93,67.69,63824.0,66.5079,67.0624,66.2801,67.0327,63824.0
2025-03-06 10:10:00,67.64,67.68,67.32,67.42,30203.0,66.9832,67.0228,66.6663,66.7653,30203.0
2025-03-06 10:20:00,67.39,67.7,67.31,67.57,46057.0,66.7356,67.0426,66.6564,66.9139,46057.0
2025-03-06 10:30:00,67.56,67.74,67.47,67.7,34675.0,66.904,67.0822,66.8149,67.0426,34675.0
2025-03-06 10:40:00,67.68,68.0,67.57,67.57,42098.0,67.0228,67.3397,66.9139,66.9139,42098.0
2025-03-06 10:50:00,67.5,67.5,67.16,67.25,15933.0,66.8446,66.8446,66.5079,66.597,15933.0
2025-03-06 11:00:00,67.29,67.4,67.12,67.31,29677.0,66.6366,66.7455,66.4683,66.6564,29677.0
2025-03-06 11:10:00,67.28,67.4,67.2,67.27,24438.0,66.6267,66.7455,66.5475,66.6168,24438.0
2025-03-06 11:20:00,67.27,67.32,67.02,67.16,27977.0,66.6168,66.6663,66.3692,66.5079,27977.0
2025-03-06 11:30:00,67.21,67.37,66.88,66.95,19403.0,66.5574,66.7158,66.2306,66.2999,19403.0
2025-03-06 11:40:00,66.99,67.03,66.8,66.86,41874.0,66.3395,66.3791,66.1514,66.2108,41874.0
2025-03-06 11:50:00,66.83,66.83,66.62,66.72,32858.0,66.1811,66.1811,65.9731,66.0721,32858.0
2025-03-06 12:00:00,66.7,66.79,66.4,66.65,69635.0,66.0523,66.1415,65.7553,66.0028,69635.0
2025-03-06 12:10:00,66.65,66.66,66.45,66.49,36912.0,66.0028,66.0127,65.8048,65.8444,36912.0
2025-03-06 12:20:00,66.52,66.72,66.41,66.47,42948.0,65.8741,66.0721,65.7652,65.8246,42948.0
2025-03-06 12:30:00,66.45,66.61,66.37,66.38,60052.0,65.8048,65.9632,65.7255,65.7354,60052.0
2025-03-06 12:40:00,66.4,66.52,66.11,66.13,54495.0,65.7553,65.8741,65.4681,65.4879,54495.0
2025-03-06 12:50:00,66.13,66.39,66.12,66.35,59984.0,65.4879,65.7453,65.478,65.7057,59984.0
2025-03-06 13:00:00,66.35,66.51,66.33,66.5,29716.0,65.7057,65.8642,65.6859,65.8543,29716.0
2025-03-06 13:10:00,66.51,66.8,66.44,66.79,51414.0,65.8642,66.1514,65.7949,66.1415,51414.0
2025-03-06 13:20:00,66.78,66.86,66.66,66.7,34838.0,66.1316,66.2108,66.0127,66.0523,34838.0
2025-03-06 13:30:00,66.68,66.77,66.35,66.39,44297.0,66.0325,66.1217,65.7057,65.7453,44297.0
2025-03-06 13:40:00,66.35,66.37,66.17,66.21,38280.0,65.7057,65.7255,65.5275,65.5671,38280.0
2025-03-06 13:50:00,66.22,66.53,66.19,66.49,54861.0,65.577,65.884,65.5473,65.8444,54861.0
2025-03-06 14:00:00,66.47,66.61,66.4,66.48,64232.0,65.8246,65.9632,65.7553,65.8345,64232.0
2025-03-06 14:10:00,66.52,66.56,66.32,66.34,36454.0,65.8741,65.9137,65.676,65.6958,36454.0
2025-03-06 14:20:00,66.34,66.42,66.26,66.33,71863.0,65.6958,65.7751,65.6166,65.6859,71863.0
2025-03-06 14:30:00,66.32,66.41,66.24,66.28,41783.0,65.676,65.7652,65.5968,65.6364,41783.0
2025-03-06 14:40:00,66.27,66.84,66.25,66.8,63959.0,65.6265,66.191,65.6067,66.1514,63959.0
2025-03-06 14:50:00,66.84,67.14,66.29,66.29,76161.0,66.191,66.4881,65.6463,65.6463,76161.0
2025-03-06 15:00:00,66.32,66.78,66.25,66.63,45934.0,65.676,66.1316,65.6067,65.983,45934.0
2025-03-06 15:10:00,66.62,66.78,66.54,66.67,44883.0,65.9731,66.1316,65.8939,66.0226,44883.0
2025-03-06 15:20:00,66.69,66.86,66.46,66.81,54913.0,66.0424,66.2108,65.8147,66.1613,54913.0
2025-03-06 15:30:00,66.83,67.01,66.78,66.84,73375.0,66.1811,66.3593,66.1316,66.191,73375.0
2025-03-06 15:40:00,66.84,66.95,66.72,66.85,88589.0,66.191,66.2999,66.0721,66.2009,88589.0
2025-03-06 15:50:00,66.87,67.13,66.73,66.91,359737.0,66.2207,66.4782,66.082,66.2603,359737.0
2025-03-07 09:30:00,68.01,69.25,68.0,68.74,267926.0,67.3496,68.5776,67.3397,68.0725,267926.0
2025-03-07 09:40:00,68.79,69.3,68.74,69.09,80960.0,68.122,68.6271,68.0725,68.4191,80960.0
2025-03-07 09:50:00,69.09,69.32,68.82,69.2,54694.0,68.4191,68.6469,68.1518,68.5281,54694.0
2025-03-07 10:00:00,69.16,69.84,69.08,69.73,89270.0,68.4885,69.1618,68.4092,69.0529,89270.0
2025-03-07 10:10:00,69.76,69.93,69.41,69.83,76168.0,69.0826,69.251,68.736,69.1519,76168.0
2025-03-07 10:20:00,69.83,70.29,69.65,70.22,83356.0,69.1519,69.6075,68.9737,69.5382,83356.0
2025-03-07 10:30:00,70.2,70.2,69.73,70.04,79882.0,69.5184,69.5184,69.0529,69.3599,79882.0
2025-03-07 10:40:00,70.08,71.04,70.01,70.8,181643.0,69.3995,70.3502,69.3302,70.1125,181643.0
2025-03-07 10:50:00,70.81,70.94,70.11,70.21,57215.0,70.1224,70.2512,69.4292,69.5283,57215.0
2025-03-07 11:00:00,70.23,70.6,70.15,70.42,69202.0,69.5481,69.9145,69.4688,69.7362,69202.0
2025-03-07 11:10:00,70.42,70.44,70.01,70.02,34493.0,69.7362,69.756,69.3302,69.3401,34493.0
2025-03-07 11:20:00,70.01,70.19,69.84,70.06,74346.0,69.3302,69.5084,69.1618,69.3797,74346.0
2025-03-07 11:30:00,70.11,70.29,69.97,70.05,52909.0,69.4292,69.6075,69.2906,69.3698,52909.0
2025-03-07 11:40:00,70.0,70.28,69.89,70.13,30897.0,69.3203,69.5976,69.2114,69.449,30897.0
2025-03-07 11:50:00,70.11,70.68,70.05,70.68,45536.0,69.4292,69.9937,69.3698,69.9937,45536.0
2025-03-07 12:00:00,70.69,71.09,70.53,70.86,78909.0,70.0036,70.3997,69.8451,70.1719,78909.0
2025-03-07 12:10:00,70.87,71.05,70.76,70.9,26399.0,70.1818,70.3601,70.0729,70.2116,26399.0
2025-03-07 12:20:00,70.9,71.13,70.81,71.11,50059.0,70.2116,70.4393,70.1224,70.4195,50059.0
2025-03-07 12:30:00,71.06,71.66,71.01,71.56,39520.0,70.37,70.9642,70.3205,70.8651,39520.0
2025-03-07 12:40:00,71.55,71.82,71.38,71.57,86288.0,70.8552,71.1226,70.6869,70.875,86288.0
2025-03-07 12:50:00,71.6,71.79,71.04,71.05,55911.0,70.9048,71.0929,70.3502,70.3601,55911.0
2025-03-07 13:00:00,71.09,71.61,70.97,71.39,34716.0,70.3997,70.9147,70.2809,70.6968,34716.0
2025-03-07 13:10:00,71.41,71.41,71.13,71.23,19931.0,70.7166,70.7166,70.4393,70.5384,19931.0
2025-03-07 13:20:00,71.23,71.47,71.21,71.3,49032.0,70.5384,70.776,70.5185,70.6077,49032.0
2025-03-07 13:30:00,71.37,71.72,71.26,71.65,41438.0,70.677,71.0236,70.5681,70.9543,41438.0
2025-03-07 13:40:00,71.72,71.78,71.61,71.68,36662.0,71.0236,71.083,70.9147,70.984,36662.0
2025-03-07 13:50:00,71.66,72.02,71.52,71.94,72065.0,70.9642,71.3207,70.8255,71.2415,72065.0
2025-03-07 14:00:00,71.94,72.43,71.91,72.15,61062.0,71.2415,71.7267,71.2117,71.4494,61062.0
2025-03-07 14:10:00,72.18,72.35,72.0,72.27,92713.0,71.4791,71.6475,71.3009,71.5683,92713.0
2025-03-07 14:20:00,72.27,72.61,72.26,72.53,49766.0,71.5683,71.905,71.5583,71.8257,49766.0
2025-03-07 14:30:00,72.53,72.7,72.48,72.68,38290.0,71.8257,71.9941,71.7762,71.9743,38290.0
2025-03-07 14:40:00,72.7,72.76,72.09,72.09,69240.0,71.9941,72.0535,71.39,71.39,69240.0
2025-03-07 14:50:00,72.07,72.29,71.91,71.95,57793.0,71.3702,71.5881,71.2117,71.2514,57793.0
2025-03-07 15:00:00,71.92,72.05,71.66,72.0,58113.0,71.2217,71.3504,70.9642,71.3009,58113.0
2025-03-07 15:10:00,71.98,72.19,71.77,72.16,65686.0,71.2811,71.489,71.0731,71.4593,65686.0
2025-03-07 15:20:00,72.13,72.49,72.03,72.31,83381.0,71.4296,71.7861,71.3306,71.6079,83381.0
2025-03-07 15:30:00,72.32,72.42,72.19,72.2,75602.0,71.6178,71.7168,71.489,71.4989,75602.0
2025-03-07 15:40:00,72.2,72.56,72.01,72.55,109725.0,71.4989,71.8554,71.3108,71.8455,109725.0
2025-03-07 15:50:00,72.53,72.91,72.35,72.67,597745.0,71.8257,72.202,71.6475,71.9644,597745.0
2025-03-10 09:30:00,71.82,72.8,71.33,72.53,80036.0,71.1226,72.0931,70.6374,71.8257,80036.0
2025-03-10 09:40:00,72.45,73.07,72.3,72.8,41279.0,71.7465,72.3605,71.598,72.0931,41279.0
2025-03-10 09:50:00,72.77,73.12,72.71,73.03,56576.0,72.0634,72.41,72.004,72.3209,56576.0
2025-03-10 10:00:00,72.97,72.99,72.17,72.3,62908.0,72.2615,72.2813,71.4692,71.598,62908.0
2025-03-10 10:10:00,72.3,72.75,72.29,72.65,55638.0,71.598,72.0436,71.5881,71.9446,55638.0
2025-03-10 10:20:00,72.64,73.1,72.59,72.95,72006.0,71.9347,72.3902,71.8851,72.2416,72006.0
2025-03-10 10:30:00,72.95,73.05,72.66,72.98,55283.0,72.2416,72.3407,71.9545,72.2714,55283.0
2025-03-10 10:40:00,72.95,73.32,72.86,73.24,50670.0,72.2416,72.6081,72.1525,72.5288,50670.0
2025-03-10 10:50:00,73.25,73.33,72.49,72.82,60893.0,72.5387,72.618,71.7861,72.1129,60893.0
2025-03-10 11:00:00,72.84,72.95,72.59,72.88,51442.0,72.1327,72.2416,71.8851,72.1723,51442.0
2025-03-10 11:10:00,72.85,73.5,72.83,73.02,59056.0,72.1426,72.7863,72.1228,72.311,59056.0
2025-03-10 11:20:00,73.01,73.25,72.91,73.09,36471.0,72.3011,72.5387,72.202,72.3803,36471.0
2025-03-10 11:30:00,73.13,73.33,73.05,73.05,32268.0,72.4199,72.618,72.3407,72.3407,32268.0
2025-03-10 11:40:00,72.98,73.08,72.73,72.86,81767.0,72.2714,72.3704,72.0238,72.1525,81767.0
2025-03-10 11:50:00,72.87,72.96,72.76,72.8,32377.0,72.1624,72.2516,72.0535,72.0931,32377.0
2025-03-10 12:00:00,72.84,73.48,72.84,73.41,44671.0,72.1327,72.7665,72.1327,72.6972,44671.0
2025-03-10 12:10:00,73.41,73.65,73.37,73.59,37838.0,72.6972,72.9349,72.6576,72.8754,37838.0
2025-03-10 12:20:00,73.57,73.63,73.16,73.27,56681.0,72.8556,72.915,72.4496,72.5585,56681.0
2025-03-10 12:30:00,73.31,73.63,73.31,73.54,40412.0,72.5982,72.915,72.5982,72.8259,40412.0
2025-03-10 12:40:00,73.55,73.74,73.54,73.6,27270.0,72.8358,73.024,72.8259,72.8853,27270.0
2025-03-10 12:50:00,73.61,73.78,73.47,73.47,18308.0,72.8952,73.0636,72.7566,72.7566,18308.0
2025-03-10 13:00:00,73.5,73.52,73.2,73.21,30264.0,72.7863,72.8061,72.4892,72.4991,30264.0
2025-03-10 13:10:00,73.18,73.47,73.11,73.46,36776.0,72.4694,72.7566,72.4001,72.7467,36776.0
2025-03-10 13:20:00,73.44,73.52,73.32,73.36,54169.0,72.7269,72.8061,72.6081,72.6477,54169.0
2025-03-10 13:30:00,73.34,73.65,73.27,73.55,28865.0,72.6279,72.9349,72.5585,72.8358,28865.0
2025-03-10 13:40:00,73.55,73.55,73.21,73.34,21832.0,72.8358,72.8358,72.4991,72.6279,21832.0
2025-03-10 13:50:00,73.34,73.35,73.04,73.24,36631.0,72.6279,72.6378,72.3308,72.5288,36631.0
2025-03-10 14:00:00,73.25,73.29,73.13,73.22,31984.0,72.5387,72.5783,72.4199,72.509,31984.0
2025-03-10 14:10:00,73.23,73.31,72.99,73.02,125683.0,72.5189,72.5982,72.2813,72.311,125683.0
2025-03-10 14:20:00,72.99,73.11,72.48,72.58,30762.0,72.2813,72.4001,71.7762,71.8752,30762.0
2025-03-10 14:30:00,72.56,72.71,72.31,72.35,57503.0,71.8554,72.004,71.6079,71.6475,57503.0
2025-03-10 14:40:00,72.31,72.31,72.0,72.0,54897.0,71.6079,71.6079,71.3009,71.3009,54897.0
2025-03-10 14:50:00,72.0,72.04,71.5,71.52,74795.0,71.3009,71.3405,70.8057,70.8255,74795.0
2025-03-10 15:00:00,71.51,71.71,71.16,71.18,65169.0,70.8156,71.0137,70.469,70.4888,65169.0
2025-03-10 15:10:00,71.18,71.63,71.1,71.63,103837.0,70.4888,70.9345,70.4096,70.9345,103837.0
2025-03-10 15:20:00,71.59,71.84,71.48,71.48,75974.0,70.8949,71.1424,70.7859,70.7859,75974.0
2025-03-10 15:30:00,71.47,72.36,71.47,72.32,72972.0,70.776,71.6574,70.776,71.6178,72972.0
2025-03-10 15:40:00,72.28,72.44,71.96,72.29,101177.0,71.5782,71.7366,71.2613,71.5881,101177.0
2025-03-10 15:50:00,72.3,72.53,71.95,72.06,473175.0,71.598,71.8257,71.2514,71.3603,473175.0
2025-03-11 09:30:00,71.87,72.07,69.84,70.28,71153.0,71.1721,71.3702,69.1618,69.5976,71153.0
2025-03-11 09:40:00,70.28,70.34,69.48,69.85,46482.0,69.5976,69.657,68.8053,69.1718,46482.0
2025-03-11 09:50:00,69.84,70.02,69.18,69.59,73624.0,69.1618,69.3401,68.5083,68.9143,73624.0
2025-03-11 10:00:00,69.51,70.02,68.93,69.02,93903.0,68.8351,69.3401,68.2607,68.3498,93903.0
2025-03-11 10:10:00,69.02,69.15,68.69,68.77,85652.0,68.3498,68.4785,68.023,68.1022,85652.0
2025-03-11 10:20:00,68.7,68.71,67.98,67.98,90986.0,68.0329,68.0428,67.3199,67.3199,90986.0
2025-03-11 10:30:00,68.0,68.22,67.67,67.7,109116.0,67.3397,67.5576,67.0129,67.0426,109116.0
2025-03-11 10:40:00,67.72,68.1,67.56,67.94,81452.0,67.0624,67.4387,66.904,67.2803,81452.0
2025-03-11 10:50:00,67.96,68.04,67.67,67.72,56778.0,67.3001,67.3793,67.0129,67.0624,56778.0
2025-03-11 11:00:00,67.7,68.07,67.61,68.03,99048.0,67.0426,67.409,66.9535,67.3694,99048.0
2025-03-11 11:10:00,68.02,68.31,67.76,68.15,55230.0,67.3595,67.6467,67.102,67.4883,55230.0
2025-03-11 11:20:00,68.17,68.19,67.83,67.94,48943.0,67.5081,67.5279,67.1714,67.2803,48943.0
2025-03-11 11:30:00,67.94,68.27,67.94,68.26,27595.0,67.2803,67.6071,67.2803,67.5972,27595.0
2025-03-11 11:40:00,68.31,68.47,68.17,68.35,33268.0,67.6467,67.8052,67.5081,67.6863,33268.0
2025-03-11 11:50:00,68.35,68.44,67.98,67.98,19086.0,67.6863,67.7754,67.3199,67.3199,19086.0
2025-03-11 12:00:00,67.98,68.02,67.6,67.6,23195.0,67.3199,67.3595,66.9436,66.9436,23195.0
2025-03-11 12:10:00,67.62,67.72,67.45,67.64,31393.0,66.9634,67.0624,66.7951,66.9832,31393.0
2025-03-11 12:20:00,67.65,67.87,67.56,67.74,24498.0,66.9931,67.211,66.904,67.0822,24498.0
2025-03-11 12:30:00,67.77,67.92,67.63,67.84,43762.0,67.1119,67.2605,66.9733,67.1813,43762.0
2025-03-11 12:40:00,67.84,68.06,67.8,67.91,26948.0,67.1813,67.3991,67.1417,67.2506,26948.0
2025-03-11 12:50:00,67.87,67.88,67.53,67.55,55170.0,67.211,67.2209,66.8743,66.8941,55170.0
2025-03-11 13:00:00,67.55,67.55,67.26,67.32,28894.0,66.8941,66.8941,66.6069,66.6663,28894.0
2025-03-11 13:10:00,67.32,67.32,67.13,67.13,29300.0,66.6663,66.6663,66.4782,66.4782,29300.0
2025-03-11 13:20:00,67.12,67.14,66.82,66.83,42300.0,66.4683,66.4881,66.1712,66.1811,42300.0
2025-03-11 13:30:00,66.82,67.15,66.81,67.13,45745.0,66.1712,66.498,66.1613,66.4782,45745.0
2025-03-11 13:40:00,67.11,67.53,67.11,67.44,24257.0,66.4584,66.8743,66.4584,66.7852,24257.0
2025-03-11 13:50:00,67.44,67.49,67.11,67.32,30588.0,66.7852,66.8347,66.4584,66.6663,30588.0
2025-03-11 14:00:00,67.31,67.94,67.31,67.76,35552.0,66.6564,67.2803,66.6564,67.102,35552.0
2025-03-11 14:10:00,67.72,68.17,67.72,68.07,73834.0,67.0624,67.5081,67.0624,67.409,73834.0
2025-03-11 14:20:00,68.06,68.35,68.06,68.2,33534.0,67.3991,67.6863,67.3991,67.5378,33534.0
2025-03-11 14:30:00,68.17,68.56,68.13,68.56,38303.0,67.5081,67.8943,67.4685,67.8943,38303.0
2025-03-11 14:40:00,68.56,69.08,68.52,68.91,47643.0,67.8943,68.4092,67.8547,68.2409,47643.0
2025-03-11 14:50:00,68.91,69.12,68.78,68.81,59343.0,68.2409,68.4488,68.1121,68.1418,59343.0
2025-03-11 15:00:00,68.84,69.03,68.58,68.82,54959.0,68.1716,68.3597,67.9141,68.1518,54959.0
2025-03-11 15:10:00,68.79,68.82,68.6,68.67,76811.0,68.122,68.1518,67.9339,68.0032,76811.0
2025-03-11 15:20:00,68.64,68.96,68.64,68.77,78400.0,67.9735,68.2904,67.9735,68.1022,78400.0
2025-03-11 15:30:00,68.77,68.89,68.65,68.66,97192.0,68.1022,68.2211,67.9834,67.9933,97192.0
2025-03-11 15:40:00,68.66,68.73,68.45,68.7,73262.0,67.9933,68.0626,67.7853,68.0329,73262.0
2025-03-11 15:50:00,68.7,68.72,68.21,68.23,396268.0,68.0329,68.0527,67.5477,67.5675,396268.0
2025-03-12 09:30:00,68.5,69.45,68.4,68.81,87080.0,67.8349,68.7756,67.7358,68.1418,87080.0
2025-03-12 09:40:00,68.82,69.1,68.53,68.68,46353.0,68.1518,68.429,67.8646,68.0131,46353.0
2025-03-12 09:50:00,68.69,68.83,68.25,68.65,44952.0,68.023,68.1617,67.5873,67.9834,44952.0
2025-03-12 10:00:00,68.65,68.66,68.39,68.4,51943.0,67.9834,67.9933,67.7259,67.7358,51943.0
2025-03-12 10:10:00,68.44,68.62,68.32,68.39,31950.0,67.7754,67.9537,67.6566,67.7259,31950.0
2025-03-12 10:20:00,68.39,68.44,67.93,68.11,41284.0,67.7259,67.7754,67.2704,67.4486,41284.0
2025-03-12 10:30:00,68.09,68.15,67.88,67.9,46294.0,67.4288,67.4883,67.2209,67.2407,46294.0
2025-03-12 10:40:00,67.91,68.08,67.7,67.94,37824.0,67.2506,67.4189,67.0426,67.2803,37824.0
2025-03-12 10:50:00,67.94,68.46,67.94,68.28,62385.0,67.2803,67.7952,67.2803,67.617,62385.0
2025-03-12 11:00:00,68.25,68.35,68.06,68.29,47076.0,67.5873,67.6863,67.3991,67.6269,47076.0
2025-03-12 11:10:00,68.28,68.55,68.26,68.4,24916.0,67.617,67.8844,67.5972,67.7358,24916.0
2025-03-12 11:20:00,68.41,68.63,68.31,68.53,20391.0,67.7457,67.9636,67.6467,67.8646,20391.0
2025-03-12 11:30:00,68.54,68.73,68.46,68.73,20644.0,67.8745,68.0626,67.7952,68.0626,20644.0
2025-03-12 11:40:00,68.7,68.89,68.67,68.88,21386.0,68.0329,68.2211,68.0032,68.2112,21386.0
2025-03-12 11:50:00,68.89,68.92,68.66,68.89,30329.0,68.2211,68.2508,67.9933,68.2211,30329.0
2025-03-12 12:00:00,68.89,68.91,68.62,68.76,26064.0,68.2211,68.2409,67.9537,68.0923,26064.0
2025-03-12 12:10:00,68.72,68.8,68.62,68.74,31643.0,68.0527,68.1319,67.9537,68.0725,31643.0
2025-03-12 12:20:00,68.73,68.81,68.63,68.75,36472.0,68.0626,68.1418,67.9636,68.0824,36472.0
2025-03-12 12:30:00,68.78,68.8,68.63,68.63,27333.0,68.1121,68.1319,67.9636,67.9636,27333.0
2025-03-12 12:40:00,68.61,68.84,68.45,68.83,25066.0,67.9438,68.1716,67.7853,68.1617,25066.0
2025-03-12 12:50:00,68.8,68.9,68.52,68.54,30085.0,68.1319,68.231,67.8547,67.8745,30085.0
2025-03-12 13:00:00,68.53,68.55,68.36,68.53,20942.0,67.8646,67.8844,67.6962,67.8646,20942.0
2025-03-12 13:10:00,68.53,68.57,68.36,68.55,29740.0,67.8646,67.9042,67.6962,67.8844,29740.0
2025-03-12 13:20:00,68.51,68.67,68.5,68.64,35634.0,67.8448,68.0032,67.8349,67.9735,35634.0
2025-03-12 13:30:00,68.61,68.77,68.56,68.56,24871.0,67.9438,68.1022,67.8943,67.8943,24871.0
2025-03-12 13:40:00,68.58,68.62,68.4,68.41,47200.0,67.9141,67.9537,67.7358,67.7457,47200.0
2025-03-12 13:50:00,68.42,68.44,68.11,68.13,36795.0,67.7556,67.7754,67.4486,67.4685,36795.0
2025-03-12 14:00:00,68.13,68.35,68.11,68.14,28683.0,67.4685,67.6863,67.4486,67.4784,28683.0
2025-03-12 14:10:00,68.16,68.36,68.14,68.31,41114.0,67.4982,67.6962,67.4784,67.6467,41114.0
2025-03-12 14:20:00,68.32,68.48,68.19,68.48,31939.0,67.6566,67.8151,67.5279,67.8151,31939.0
2025-03-12 14:30:00,68.44,68.58,68.39,68.44,24524.0,67.7754,67.9141,67.7259,67.7754,24524.0
2025-03-12 14:40:00,68.47,68.52,68.42,68.45,31470.0,67.8052,67.8547,67.7556,67.7853,31470.0
2025-03-12 14:50:00,68.45,68.47,68.25,68.34,43830.0,67.7853,67.8052,67.5873,67.6764,43830.0
2025-03-12 15:00:00,68.34,68.38,68.09,68.37,52438.0,67.6764,67.716,67.4288,67.7061,52438.0
2025-03-12 15:10:00,68.38,68.43,68.22,68.31,37450.0,67.716,67.7655,67.5576,67.6467,37450.0
2025-03-12 15:20:00,68.3,68.33,68.08,68.09,55769.0,67.6368,67.6665,67.4189,67.4288,55769.0
2025-03-12 15:30:00,68.11,68.16,67.92,68.06,48466.0,67.4486,67.4982,67.2605,67.3991,48466.0
2025-03-12 15:40:00,68.07,68.09,67.95,68.04,58435.0,67.409,67.4288,67.2902,67.3793,58435.0
2025-03-12 15:50:00,68.03,68.04,67.77,67.85,193797.0,67.3694,67.3793,67.1119,67.1912,193797.0
2025-03-13 09:30:00,67.61,68.56,67.61,68.47,47539.0,66.9535,67.8943,66.9535,67.8052,47539.0
2025-03-13 09:40:00,68.5,69.05,68.49,68.98,32962.0,67.8349,68.3795,67.825,68.3102,32962.0
2025-03-13 09:50:00,68.95,69.06,68.27,68.4,36884.0,68.2805,68.3894,67.6071,67.7358,36884.0
2025-03-13 10:00:00,68.33,68.39,68.07,68.34,45101.0,67.6665,67.7259,67.409,67.6764,45101.0
2025-03-13 10:10:00,68.31,68.67,68.31,68.48,28070.0,67.6467,68.0032,67.6467,67.8151,28070.0
2025-03-13 10:20:00,68.46,68.54,68.22,68.24,29764.0,67.7952,67.8745,67.5576,67.5774,29764.0
2025-03-13 10:30:00,68.28,68.41,68.11,68.21,19212.0,67.617,67.7457,67.4486,67.5477,19212.0
2025-03-13 10:40:00,68.21,68.51,68.21,68.23,17734.0,67.5477,67.8448,67.5477,67.5675,17734.0
2025-03-13 10:50:00,68.22,68.25,67.89,67.97,46899.0,67.5576,67.5873,67.2308,67.31,46899.0
2025-03-13 11:00:00,68.01,68.15,67.74,67.79,27006.0,67.3496,67.4883,67.0822,67.1318,27006.0
2025-03-13 11:10:00,67.8,67.85,67.71,67.85,19207.0,67.1417,67.1912,67.0525,67.1912,19207.0
2025-03-13 11:20:00,67.82,67.85,67.71,67.81,24199.0,67.1615,67.1912,67.0525,67.1516,24199.0
2025-03-13 11:30:00,67.75,67.85,67.55,67.61,14220.0,67.0921,67.1912,66.8941,66.9535,14220.0
2025-03-13 11:40:00,67.6,67.79,67.5,67.51,19465.0,66.9436,67.1318,66.8446,66.8545,19465.0
2025-03-13 11:50:00,67.52,67.52,67.31,67.38,25963.0,66.8644,66.8644,66.6564,66.7257,25963.0
2025-03-13 12:00:00,67.41,67.53,67.37,67.51,17841.0,66.7554,66.8743,66.7158,66.8545,17841.0
2025-03-13 12:10:00,67.46,67.46,67.2,67.29,20986.0,66.805,66.805,66.5475,66.6366,20986.0
2025-03-13 12:20:00,67.33,67.36,67.18,67.31,20095.0,66.6762,66.7059,66.5277,66.6564,20095.0
2025-03-13 12:30:00,67.24,67.51,67.2,67.5,38028.0,66.5871,66.8545,66.5475,66.8446,38028.0
2025-03-13 12:40:00,67.5,67.58,67.11,67.16,26365.0,66.8446,66.9238,66.4584,66.5079,26365.0
2025-03-13 12:50:00,67.17,67.3,67.0,67.08,18035.0,66.5178,66.6465,66.3494,66.4286,18035.0
2025-03-13 13:00:00,67.1,67.22,67.05,67.14,10803.0,66.4485,66.5673,66.3989,66.4881,10803.0
2025-03-13 13:10:00,67.08,67.12,66.67,66.75,26699.0,66.4286,66.4683,66.0226,66.1019,26699.0
2025-03-13 13:20:00,66.73,66.88,66.69,66.77,16961.0,66.082,66.2306,66.0424,66.1217,16961.0
2025-03-13 13:30:00,66.74,66.78,66.54,66.56,21755.0,66.0919,66.1316,65.8939,65.9137,21755.0
2025-03-13 13:40:00,66.59,66.67,66.52,66.58,18778.0,65.9434,66.0226,65.8741,65.9335,18778.0
2025-03-13 13:50:00,66.59,66.77,66.57,66.62,20994.0,65.9434,66.1217,65.9236,65.9731,20994.0
2025-03-13 14:00:00,66.59,67.04,66.58,66.98,16199.0,65.9434,66.389,65.9335,66.3296,16199.0
2025-03-13 14:10:00,66.96,67.34,66.95,67.29,22667.0,66.3098,66.6861,66.2999,66.6366,22667.0
2025-03-13 14:20:00,67.27,67.48,67.23,67.44,31042.0,66.6168,66.8248,66.5772,66.7852,31042.0
2025-03-13 14:30:00,67.46,67.52,67.38,67.51,16692.0,66.805,66.8644,66.7257,66.8545,16692.0
2025-03-13 14:40:00,67.52,67.58,67.44,67.58,18020.0,66.8644,66.9238,66.7852,66.9238,18020.0
2025-03-13 14:50:00,67.59,67.68,67.53,67.63,25294.0,66.9337,67.0228,66.8743,66.9733,25294.0
2025-03-13 15:00:00,67.63,67.83,67.46,67.56,45094.0,66.9733,67.1714,66.805,66.904,45094.0
2025-03-13 15:10:00,67.54,67.82,67.54,67.69,34105.0,66.8842,67.1615,66.8842,67.0327,34105.0
2025-03-13 15:20:00,67.61,67.66,67.39,67.42,29091.0,66.9535,67.003,66.7356,66.7653,29091.0
2025-03-13 15:30:00,67.45,67.52,67.23,67.26,48647.0,66.7951,66.8644,66.5772,66.6069,48647.0
2025-03-13 15:40:00,67.27,67.42,67.25,67.28,69609.0,66.6168,66.7653,66.597,66.6267,69609.0
2025-03-13 15:50:00,67.32,67.35,67.01,67.21,269795.0,66.6663,66.696,66.3593,66.5574,269795.0
2025-03-14 09:30:00,68.19,68.54,67.89,68.44,46412.0,67.5279,67.8745,67.2308,67.7754,46412.0
2025-03-14 09:40:00,68.55,68.75,68.27,68.42,42088.0,67.8844,68.0824,67.6071,67.7556,42088.0
2025-03-14 09:50:00,68.55,68.82,68.47,68.65,19961.0,67.8844,68.1518,67.8052,67.9834,19961.0
2025-03-14 10:00:00,68.59,68.96,68.14,68.79,63855.0,67.924,68.2904,67.4784,68.122,63855.0
2025-03-14 10:10:00,68.83,68.83,68.6,68.67,23241.0,68.1617,68.1617,67.9339,68.0032,23241.0
2025-03-14 10:20:00,68.65,68.92,68.54,68.9,45807.0,67.9834,68.2508,67.8745,68.231,45807.0
2025-03-14 10:30:00,68.93,69.21,68.87,69.21,38553.0,68.2607,68.538,68.2013,68.538,38553.0
2025-03-14 10:40:00,69.21,69.21,68.92,68.92,28599.0,68.538,68.538,68.2508,68.2508,28599.0
2025-03-14 10:50:00,68.99,69.14,68.94,69.12,18082.0,68.3201,68.4686,68.2706,68.4488,18082.0
2025-03-14 11:00:00,69.14,69.37,69.11,69.36,27152.0,68.4686,68.6964,68.4389,68.6865,27152.0
2025-03-14 11:10:00,69.36,69.49,69.29,69.47,33079.0,68.6865,68.8152,68.6172,68.7954,33079.0
2025-03-14 11:20:00,69.5,69.58,69.44,69.46,23369.0,68.8251,68.9044,68.7657,68.7855,23369.0
2025-03-14 11:30:00,69.47,69.52,69.38,69.4,20821.0,68.7954,68.845,68.7063,68.7261,20821.0
2025-03-14 11:40:00,69.38,69.56,69.37,69.42,22721.0,68.7063,68.8846,68.6964,68.7459,22721.0
2025-03-14 11:50:00,69.38,69.54,69.34,69.48,21237.0,68.7063,68.8648,68.6667,68.8053,21237.0
2025-03-14 12:00:00,69.48,69.52,69.37,69.38,17240.0,68.8053,68.845,68.6964,68.7063,17240.0
2025-03-14 12:10:00,69.38,69.38,69.23,69.29,20208.0,68.7063,68.7063,68.5578,68.6172,20208.0
2025-03-14 12:20:00,69.26,69.34,69.13,69.15,22281.0,68.5875,68.6667,68.4587,68.4785,22281.0
2025-03-14 12:30:00,69.15,69.39,69.12,69.23,30094.0,68.4785,68.7162,68.4488,68.5578,30094.0
2025-03-14 12:40:00,69.23,69.47,69.23,69.47,23546.0,68.5578,68.7954,68.5578,68.7954,23546.0
2025-03-14 12:50:00,69.48,69.61,69.4,69.45,19405.0,68.8053,68.9341,68.7261,68.7756,19405.0
2025-03-14 13:00:00,69.41,69.55,69.37,69.48,31014.0,68.736,68.8747,68.6964,68.8053,31014.0
2025-03-14 13:10:00,69.48,69.49,69.36,69.37,14173.0,68.8053,68.8152,68.6865,68.6964,14173.0
2025-03-14 13:20:00,69.34,69.37,69.22,69.27,17601.0,68.6667,68.6964,68.5479,68.5974,17601.0
2025-03-14 13:30:00,69.25,69.34,69.21,69.29,17653.0,68.5776,68.6667,68.538,68.6172,17653.0
2025-03-14 13:40:00,69.29,69.29,69.14,69.15,24011.0,68.6172,68.6172,68.4686,68.4785,24011.0
2025-03-14 13:50:00,69.16,69.26,69.08,69.09,23267.0,68.4885,68.5875,68.4092,68.4191,23267.0
2025-03-14 14:00:00,69.08,69.19,69.06,69.09,16729.0,68.4092,68.5182,68.3894,68.4191,16729.0
2025-03-14 14:10:00,69.09,69.14,69.04,69.09,21819.0,68.4191,68.4686,68.3696,68.4191,21819.0
2025-03-14 14:20:00,69.06,69.17,69.06,69.12,26316.0,68.3894,68.4984,68.3894,68.4488,26316.0
2025-03-14 14:30:00,69.11,69.25,69.08,69.25,25046.0,68.4389,68.5776,68.4092,68.5776,25046.0
2025-03-14 14:40:00,69.25,69.27,69.16,69.18,36673.0,68.5776,68.5974,68.4885,68.5083,36673.0
2025-03-14 14:50:00,69.18,69.19,69.05,69.11,21654.0,68.5083,68.5182,68.3795,68.4389,21654.0
2025-03-14 15:00:00,69.07,69.3,69.06,69.3,21553.0,68.3993,68.6271,68.3894,68.6271,21553.0
2025-03-14 15:10:00,69.28,69.35,69.22,69.28,28850.0,68.6073,68.6766,68.5479,68.6073,28850.0
2025-03-14 15:20:00,69.27,69.34,69.23,69.23,36045.0,68.5974,68.6667,68.5578,68.5578,36045.0
2025-03-14 15:30:00,69.24,69.27,69.09,69.11,40708.0,68.5677,68.5974,68.4191,68.4389,40708.0
2025-03-14 15:40:00,69.1,69.2,69.02,69.13,51161.0,68.429,68.5281,68.3498,68.4587,51161.0
2025-03-14 15:50:00,69.1,69.56,68.98,69.41,214982.0,68.429,68.8846,68.3102,68.736,214982.0
2025-03-17 09:30:00,69.46,71.06,69.41,70.48,57034.0,68.7855,70.37,68.736,69.7956,57034.0
2025-03-17 09:40:00,70.33,70.54,69.97,70.34,34094.0,69.6471,69.8551,69.2906,69.657,34094.0
2025-03-17 09:50:00,70.34,70.46,70.13,70.2,23305.0,69.657,69.7758,69.449,69.5184,23305.0
2025-03-17 10:00:00,70.14,70.28,69.92,70.02,48113.0,69.4589,69.5976,69.2411,69.3401,48113.0
2025-03-17 10:10:00,70.05,70.19,69.95,70.12,24676.0,69.3698,69.5084,69.2708,69.4391,24676.0
2025-03-17 10:20:00,70.15,70.35,70.12,70.12,20415.0,69.4688,69.6669,69.4391,69.4391,20415.0
2025-03-17 10:30:00,70.11,70.21,69.95,70.21,47006.0,69.4292,69.5283,69.2708,69.5283,47006.0
2025-03-17 10:40:00,70.2,70.21,70.05,70.14,28129.0,69.5184,69.5283,69.3698,69.4589,28129.0
2025-03-17 10:50:00,70.17,70.27,70.06,70.13,34677.0,69.4886,69.5877,69.3797,69.449,34677.0
2025-03-17 11:00:00,70.14,70.34,70.14,70.33,27563.0,69.4589,69.657,69.4589,69.6471,27563.0
2025-03-17 11:10:00,70.34,70.42,70.26,70.42,16500.0,69.657,69.7362,69.5778,69.7362,16500.0
2025-03-17 11:20:00,70.45,70.48,70.35,70.4,19928.0,69.7659,69.7956,69.6669,69.7164,19928.0
2025-03-17 11:30:00,70.41,70.43,70.15,70.24,16566.0,69.7263,69.7461,69.4688,69.558,16566.0
2025-03-17 11:40:00,70.26,70.48,70.26,70.43,11943.0,69.5778,69.7956,69.5778,69.7461,11943.0
2025-03-17 11:50:00,70.46,70.6,70.39,70.54,24007.0,69.7758,69.9145,69.7065,69.8551,24007.0
2025-03-17 12:00:00,70.52,70.67,70.42,70.63,22298.0,69.8352,69.9838,69.7362,69.9442,22298.0
2025-03-17 12:10:00,70.62,70.64,70.45,70.53,17882.0,69.9343,69.9541,69.7659,69.8451,17882.0
2025-03-17 12:20:00,70.53,70.57,70.45,70.53,17647.0,69.8451,69.8848,69.7659,69.8451,17647.0
2025-03-17 12:30:00,70.51,70.57,70.41,70.46,24494.0,69.8253,69.8848,69.7263,69.7758,24494.0
2025-03-17 12:40:00,70.49,70.53,70.35,70.51,27968.0,69.8055,69.8451,69.6669,69.8253,27968.0
2025-03-17 12:50:00,70.5,70.6,70.46,70.52,10292.0,69.8154,69.9145,69.7758,69.8352,10292.0
2025-03-17 13:00:00,70.53,70.58,70.48,70.55,12814.0,69.8451,69.8947,69.7956,69.865,12814.0
2025-03-17 13:10:00,70.55,70.63,70.46,70.55,35653.0,69.865,69.9442,69.7758,69.865,35653.0
2025-03-17 13:20:00,70.56,70.66,70.51,70.56,24417.0,69.8749,69.9739,69.8253,69.8749,24417.0
2025-03-17 13:30:00,70.59,70.81,70.58,70.8,38577.0,69.9046,70.1224,69.8947,70.1125,38577.0
2025-03-17 13:40:00,70.8,70.91,70.79,70.9,17637.0,70.1125,70.2215,70.1026,70.2116,17637.0
2025-03-17 13:50:00,70.93,71.09,70.93,71.04,28960.0,70.2413,70.3997,70.2413,70.3502,28960.0
2025-03-17 14:00:00,71.03,71.16,70.93,71.07,37889.0,70.3403,70.469,70.2413,70.3799,37889.0
2025-03-17 14:10:00,71.06,71.23,71.03,71.12,22678.0,70.37,70.5384,70.3403,70.4294,22678.0
2025-03-17 14:20:00,71.13,71.13,70.99,71.0,17293.0,70.4393,70.4393,70.3007,70.3106,17293.0
2025-03-17 14:30:00,70.99,71.16,70.93,71.12,21374.0,70.3007,70.469,70.2413,70.4294,21374.0
2025-03-17 14:40:00,71.13,71.37,71.06,71.37,31535.0,70.4393,70.677,70.37,70.677,31535.0
2025-03-17 14:50:00,71.39,71.51,71.31,71.34,31680.0,70.6968,70.8156,70.6176,70.6473,31680.0
2025-03-17 15:00:00,71.33,71.36,71.19,71.19,23848.0,70.6374,70.6671,70.4987,70.4987,23848.0
2025-03-17 15:10:00,71.19,71.19,70.95,70.98,25122.0,70.4987,70.4987,70.2611,70.2908,25122.0
2025-03-17 15:20:00,70.98,71.04,70.93,71.0,32041.0,70.2908,70.3502,70.2413,70.3106,32041.0
2025-03-17 15:30:00,70.98,71.03,70.85,70.94,32008.0,70.2908,70.3403,70.162,70.2512,32008.0
2025-03-17 15:40:00,70.95,71.03,70.89,70.92,50080.0,70.2611,70.3403,70.2017,70.2314,50080.0
2025-03-17 15:50:00,70.87,70.93,70.58,70.58,232582.0,70.1818,70.2413,69.8947,69.8947,232582.0
2025-03-18 09:30:00,70.42,70.95,70.13,70.82,35276.0,69.7362,70.2611,69.449,70.1323,35276.0
2025-03-18 09:40:00,70.78,70.85,70.49,70.72,35181.0,70.0927,70.162,69.8055,70.0333,35181.0
2025-03-18 09:50:00,70.71,70.72,70.29,70.41,23806.0,70.0234,70.0333,69.6075,69.7263,23806.0
2025-03-18 10:00:00,70.37,70.74,70.27,70.61,32778.0,69.6867,70.0531,69.5877,69.9244,32778.0
2025-03-18 10:10:00,70.68,70.71,70.48,70.7,23590.0,69.9937,70.0234,69.7956,70.0135,23590.0
2025-03-18 10:20:00,70.73,70.91,70.66,70.83,22084.0,70.0432,70.2215,69.9739,70.1422,22084.0
2025-03-18 10:30:00,70.86,70.9,70.74,70.82,19875.0,70.1719,70.2116,70.0531,70.1323,19875.0
2025-03-18 10:40:00,70.79,70.85,70.53,70.59,28289.0,70.1026,70.162,69.8451,69.9046,28289.0
2025-03-18 10:50:00,70.61,70.85,70.58,70.75,21409.0,69.9244,70.162,69.8947,70.063,21409.0
2025-03-18 11:00:00,70.75,70.77,70.39,70.43,20815.0,70.063,70.0828,69.7065,69.7461,20815.0
2025-03-18 11:10:00,70.42,70.56,70.39,70.5,13611.0,69.7362,69.8749,69.7065,69.8154,13611.0
2025-03-18 11:20:00,70.47,70.47,70.3,70.32,16273.0,69.7857,69.7857,69.6174,69.6372,16273.0
2025-03-18 11:30:00,70.28,70.39,70.28,70.38,10339.0,69.5976,69.7065,69.5976,69.6966,10339.0
2025-03-18 11:40:00,70.4,70.46,70.28,70.44,13142.0,69.7164,69.7758,69.5976,69.756,13142.0
2025-03-18 11:50:00,70.43,70.46,70.35,70.39,14935.0,69.7461,69.7758,69.6669,69.7065,14935.0
2025-03-18 12:00:00,70.39,70.62,70.38,70.57,13213.0,69.7065,69.9343,69.6966,69.8848,13213.0
2025-03-18 12:10:00,70.58,70.77,70.58,70.71,17964.0,69.8947,70.0828,69.8947,70.0234,17964.0
2025-03-18 12:20:00,70.72,70.86,70.67,70.86,17811.0,70.0333,70.1719,69.9838,70.1719,17811.0
2025-03-18 12:30:00,70.89,71.04,70.86,70.93,19260.0,70.2017,70.3502,70.1719,70.2413,19260.0
2025-03-18 12:40:00,70.92,70.95,70.77,70.81,18703.0,70.2314,70.2611,70.0828,70.1224,18703.0
2025-03-18 12:50:00,70.81,70.96,70.72,70.92,14796.0,70.1224,70.271,70.0333,70.2314,14796.0
2025-03-18 13:00:00,70.88,71.07,70.88,70.94,23823.0,70.1917,70.3799,70.1917,70.2512,23823.0
2025-03-18 13:10:00,70.94,71.15,70.83,70.86,20984.0,70.2512,70.4591,70.1422,70.1719,20984.0
2025-03-18 13:20:00,70.85,71.04,70.83,70.95,16538.0,70.162,70.3502,70.1422,70.2611,16538.0
2025-03-18 13:30:00,70.93,71.13,70.93,71.11,16517.0,70.2413,70.4393,70.2413,70.4195,16517.0
2025-03-18 13:40:00,71.11,71.22,71.06,71.18,15667.0,70.4195,70.5284,70.37,70.4888,15667.0
2025-03-18 13:50:00,71.2,71.27,71.14,71.21,18344.0,70.5086,70.578,70.4492,70.5185,18344.0
2025-03-18 14:00:00,71.22,71.24,71.05,71.06,32620.0,70.5284,70.5483,70.3601,70.37,32620.0
2025-03-18 14:10:00,71.05,71.05,70.87,70.98,26573.0,70.3601,70.3601,70.1818,70.2908,26573.0
2025-03-18 14:20:00,70.97,71.06,70.91,70.92,41313.0,70.2809,70.37,70.2215,70.2314,41313.0
2025-03-18 14:30:00,70.94,71.1,70.88,71.07,33783.0,70.2512,70.4096,70.1917,70.3799,33783.0
2025-03-18 14:40:00,71.06,71.21,71.0,71.17,27983.0,70.37,70.5185,70.3106,70.4789,27983.0
2025-03-18 14:50:00,71.17,71.32,71.15,71.21,32023.0,70.4789,70.6275,70.4591,70.5185,32023.0
2025-03-18 15:00:00,71.21,71.22,71.04,71.1,29149.0,70.5185,70.5284,70.3502,70.4096,29149.0
2025-03-18 15:10:00,71.1,71.17,71.05,71.1,25970.0,70.4096,70.4789,70.3601,70.4096,25970.0
2025-03-18 15:20:00,71.11,71.16,71.02,71.11,40502.0,70.4195,70.469,70.3304,70.4195,40502.0
2025-03-18 15:30:00,71.14,71.23,71.11,71.13,33529.0,70.4492,70.5384,70.4195,70.4393,33529.0
2025-03-18 15:40:00,71.13,71.26,71.05,71.18,44880.0,70.4393,70.5681,70.3601,70.4888,44880.0
2025-03-18 15:50:00,71.19,71.28,70.86,70.9,271624.0,70.4987,70.5879,70.1719,70.2116,271624.0
2025-03-19 09:30:00,70.61,70.79,70.25,70.56,132426.0,69.9244,70.1026,69.5679,69.8749,132426.0
2025-03-19 09:40:00,70.56,70.87,70.38,70.84,24310.0,69.8749,70.1818,69.6966,70.1521,24310.0
2025-03-19 09:50:00,70.84,71.19,70.81,71.01,24335.0,70.1521,70.4987,70.1224,70.3205,24335.0
2025-03-19 10:00:00,71.03,71.03,70.55,70.75,22642.0,70.3403,70.3403,69.865,70.063,22642.0
2025-03-19 10:10:00,70.76,70.79,70.5,70.7,23162.0,70.0729,70.1026,69.8154,70.0135,23162.0
2025-03-19 10:20:00,70.68,70.78,70.49,70.53,17319.0,69.9937,70.0927,69.8055,69.8451,17319.0
2025-03-19 10:30:00,70.51,70.56,70.33,70.36,19195.0,69.8253,69.8749,69.6471,69.6768,19195.0
2025-03-19 10:40:00,70.37,70.43,70.2,70.42,23458.0,69.6867,69.7461,69.5184,69.7362,23458.0
2025-03-19 10:50:00,70.43,70.43,70.22,70.22,17131.0,69.7461,69.7461,69.5382,69.5382,17131.0
2025-03-19 11:00:00,70.22,70.49,70.22,70.38,28511.0,69.5382,69.8055,69.5382,69.6966,28511.0
2025-03-19 11:10:00,70.38,70.39,70.11,70.13,16307.0,69.6966,69.7065,69.4292,69.449,16307.0
2025-03-19 11:20:00,70.12,70.23,70.11,70.22,11510.0,69.4391,69.5481,69.4292,69.5382,11510.0
2025-03-19 11:30:00,70.24,70.36,70.13,70.25,8550.0,69.558,69.6768,69.449,69.5679,8550.0
2025-03-19 11:40:00,70.24,70.45,70.23,70.4,30780.0,69.558,69.7659,69.5481,69.7164,30780.0
2025-03-19 11:50:00,70.41,70.51,70.39,70.44,33104.0,69.7263,69.8253,69.7065,69.756,33104.0
2025-03-19 12:00:00,70.45,70.52,70.39,70.42,11458.0,69.7659,69.8352,69.7065,69.7362,11458.0
2025-03-19 12:10:00,70.4,70.44,70.18,70.2,13008.0,69.7164,69.756,69.4985,69.5184,13008.0
2025-03-19 12:20:00,70.19,70.22,70.14,70.22,6394.0,69.5084,69.5382,69.4589,69.5382,6394.0
2025-03-19 12:30:00,70.21,70.28,70.16,70.22,15864.0,69.5283,69.5976,69.4787,69.5382,15864.0
2025-03-19 12:40:00,70.2,70.28,70.19,70.28,6406.0,69.5184,69.5976,69.5084,69.5976,6406.0
2025-03-19 12:50:00,70.3,70.34,70.22,70.25,12316.0,69.6174,69.657,69.5382,69.5679,12316.0
2025-03-19 13:00:00,70.25,70.26,70.11,70.13,17927.0,69.5679,69.5778,69.4292,69.449,17927.0
2025-03-19 13:10:00,70.13,70.15,69.9,69.96,15345.0,69.449,69.4688,69.2213,69.2807,15345.0
2025-03-19 13:20:00,69.96,70.0,69.84,69.84,11197.0,69.2807,69.3203,69.1618,69.1618,11197.0
2025-03-19 13:30:00,69.82,69.97,69.81,69.94,9782.0,69.142,69.2906,69.1321,69.2609,9782.0
2025-03-19 13:40:00,69.92,69.99,69.76,69.79,9192.0,69.2411,69.3104,69.0826,69.1123,9192.0
2025-03-19 13:50:00,69.81,69.88,69.75,69.75,13342.0,69.1321,69.2015,69.0727,69.0727,13342.0
2025-03-19 14:00:00,69.74,70.16,69.69,69.98,31260.0,69.0628,69.4787,69.0133,69.3005,31260.0
2025-03-19 14:10:00,70.0,70.17,69.95,70.1,13267.0,69.3203,69.4886,69.2708,69.4193,13267.0
2025-03-19 14:20:00,70.11,70.19,69.96,69.98,24880.0,69.4292,69.5084,69.2807,69.3005,24880.0
2025-03-19 14:30:00,69.98,70.33,69.98,70.31,25266.0,69.3005,69.6471,69.3005,69.6273,25266.0
2025-03-19 14:40:00,70.31,70.51,70.22,70.36,17877.0,69.6273,69.8253,69.5382,69.6768,17877.0
2025-03-19 14:50:00,70.35,70.69,70.35,70.61,21863.0,69.6669,70.0036,69.6669,69.9244,21863.0
2025-03-19 15:00:00,70.56,70.89,70.43,70.87,41157.0,69.8749,70.2017,69.7461,70.1818,41157.0
2025-03-19 15:10:00,70.85,70.92,70.57,70.67,53396.0,70.162,70.2314,69.8848,69.9838,53396.0
2025-03-19 15:20:00,70.67,70.68,70.01,70.11,45567.0,69.9838,69.9937,69.3302,69.4292,45567.0
2025-03-19 15:30:00,70.07,70.33,70.07,70.3,25981.0,69.3896,69.6471,69.3896,69.6174,25981.0
2025-03-19 15:40:00,70.28,70.55,70.28,70.49,35188.0,69.5976,69.865,69.5976,69.8055,35188.0
2025-03-19 15:50:00,70.47,70.51,70.01,70.06,204837.0,69.7857,69.8253,69.3302,69.3797,204837.0
2025-03-20 09:30:00,69.14,69.46,68.85,69.02,31195.0,68.4686,68.7855,68.1815,68.3498,31195.0
2025-03-20 09:40:00,69.09,69.3,68.88,69.3,28953.0,68.4191,68.6271,68.2112,68.6271,28953.0
2025-03-20 09:50:00,69.23,69.26,68.88,69.01,36555.0,68.5578,68.5875,68.2112,68.3399,36555.0
2025-03-20 10:00:00,68.91,69.51,68.91,69.51,27650.0,68.2409,68.8351,68.2409,68.8351,27650.0
2025-03-20 10:10:00,69.5,69.57,69.3,69.53,38778.0,68.8251,68.8945,68.6271,68.8549,38778.0
2025-03-20 10:20:00,69.53,69.63,69.46,69.56,23801.0,68.8549,68.9539,68.7855,68.8846,23801.0
2025-03-20 10:30:00,69.52,69.52,69.18,69.28,28171.0,68.845,68.845,68.5083,68.6073,28171.0
2025-03-20 10:40:00,69.24,69.48,69.21,69.32,17521.0,68.5677,68.8053,68.538,68.6469,17521.0
2025-03-20 10:50:00,69.3,69.45,69.23,69.41,32575.0,68.6271,68.7756,68.5578,68.736,32575.0
2025-03-20 11:00:00,69.43,69.67,69.43,69.55,37806.0,68.7558,68.9935,68.7558,68.8747,37806.0
2025-03-20 11:10:00,69.54,69.72,69.44,69.51,84703.0,68.8648,69.043,68.7657,68.8351,84703.0
2025-03-20 11:20:00,69.54,69.58,69.45,69.5,19545.0,68.8648,68.9044,68.7756,68.8251,19545.0
2025-03-20 11:30:00,69.48,69.49,69.3,69.4,32191.0,68.8053,68.8152,68.6271,68.7261,32191.0
2025-03-20 11:40:00,69.41,69.49,69.33,69.42,16323.0,68.736,68.8152,68.6568,68.7459,16323.0
2025-03-20 11:50:00,69.41,69.52,69.35,69.37,14741.0,68.736,68.845,68.6766,68.6964,14741.0
2025-03-20 12:00:00,69.37,69.61,69.31,69.33,15271.0,68.6964,68.9341,68.637,68.6568,15271.0
2025-03-20 12:10:00,69.3,69.3,69.16,69.28,10378.0,68.6271,68.6271,68.4885,68.6073,10378.0
2025-03-20 12:20:00,69.26,69.32,69.0,69.0,13138.0,68.5875,68.6469,68.33,68.33,13138.0
2025-03-20 12:30:00,69.02,69.17,69.0,69.06,8280.0,68.3498,68.4984,68.33,68.3894,8280.0
2025-03-20 12:40:00,69.06,69.07,68.88,68.89,18189.0,68.3894,68.3993,68.2112,68.2211,18189.0
2025-03-20 12:50:00,68.89,68.91,68.76,68.79,9171.0,68.2211,68.2409,68.0923,68.122,9171.0
2025-03-20 13:00:00,68.81,69.06,68.8,69.04,11292.0,68.1418,68.3894,68.1319,68.3696,11292.0
2025-03-20 13:10:00,69.04,69.05,68.92,68.98,13732.0,68.3696,68.3795,68.2508,68.3102,13732.0
2025-03-20 13:20:00,68.98,69.0,68.69,68.69,15824.0,68.3102,68.33,68.023,68.023,15824.0
2025-03-20 13:30:00,68.76,68.99,68.76,68.99,10750.0,68.0923,68.3201,68.0923,68.3201,10750.0
2025-03-20 13:40:00,68.94,69.06,68.91,68.99,11796.0,68.2706,68.3894,68.2409,68.3201,11796.0
2025-03-20 13:50:00,69.0,69.02,68.79,68.86,16047.0,68.33,68.3498,68.122,68.1914,16047.0
2025-03-20 14:00:00,68.83,68.95,68.83,68.89,10354.0,68.1617,68.2805,68.1617,68.2211,10354.0
2025-03-20 14:10:00,68.89,68.95,68.85,68.87,8680.0,68.2211,68.2805,68.1815,68.2013,8680.0
2025-03-20 14:20:00,68.84,68.85,68.68,68.68,22690.0,68.1716,68.1815,68.0131,68.0131,22690.0
2025-03-20 14:30:00,68.69,68.84,68.58,68.82,14531.0,68.023,68.1716,67.9141,68.1518,14531.0
2025-03-20 14:40:00,68.83,68.83,68.7,68.81,9553.0,68.1617,68.1617,68.0329,68.1418,9553.0
2025-03-20 14:50:00,68.78,68.84,68.59,68.59,14352.0,68.1121,68.1716,67.924,67.924,14352.0
2025-03-20 15:00:00,68.62,68.78,68.62,68.68,23627.0,67.9537,68.1121,67.9537,68.0131,23627.0
2025-03-20 15:10:00,68.68,68.8,68.68,68.73,19829.0,68.0131,68.1319,68.0131,68.0626,19829.0
2025-03-20 15:20:00,68.75,68.81,68.55,68.56,28067.0,68.0824,68.1418,67.8844,67.8943,28067.0
2025-03-20 15:30:00,68.56,68.75,68.56,68.69,35986.0,67.8943,68.0824,67.8943,68.023,35986.0
2025-03-20 15:40:00,68.69,68.88,68.65,68.88,42669.0,68.023,68.2112,67.9834,68.2112,42669.0
2025-03-20 15:50:00,68.87,68.87,68.36,68.42,328039.0,68.2013,68.2013,67.6962,67.7556,328039.0
2025-03-21 09:30:00,67.36,68.13,67.11,67.64,193346.0,66.7059,67.4685,66.4584,66.9832,193346.0
2025-03-21 09:40:00,67.77,68.16,67.74,67.9,22278.0,67.1119,67.4982,67.0822,67.2407,22278.0
2025-03-21 09:50:00,67.85,68.31,67.72,68.1,18110.0,67.1912,67.6467,67.0624,67.4387,18110.0
2025-03-21 10:00:00,68.1,68.32,67.92,68.24,16223.0,67.4387,67.6566,67.2605,67.5774,16223.0
2025-03-21 10:10:00,68.21,68.43,68.09,68.34,22929.0,67.5477,67.7655,67.4288,67.6764,22929.0
2025-03-21 10:20:00,68.36,68.41,68.22,68.4,14805.0,67.6962,67.7457,67.5576,67.7358,14805.0
2025-03-21 10:30:00,68.4,68.4,68.05,68.08,16999.0,67.7358,67.7358,67.3892,67.4189,16999.0
2025-03-21 10:40:00,68.12,68.21,68.0,68.01,12153.0,67.4585,67.5477,67.3397,67.3496,12153.0
2025-03-21 10:50:00,68.05,68.2,68.05,68.2,9228.0,67.3892,67.5378,67.3892,67.5378,9228.0
2025-03-21 11:00:00,68.17,68.25,68.01,68.06,13824.0,67.5081,67.5873,67.3496,67.3991,13824.0
2025-03-21 11:10:00,68.07,68.1,67.77,67.77,20833.0,67.409,67.4387,67.1119,67.1119,20833.0
2025-03-21 11:20:00,67.73,67.77,67.6,67.63,11407.0,67.0723,67.1119,66.9436,66.9733,11407.0
2025-03-21 11:30:00,67.63,67.68,67.54,67.55,14094.0,66.9733,67.0228,66.8842,66.8941,14094.0
2025-03-21 11:40:00,67.54,67.61,67.42,67.45,16073.0,66.8842,66.9535,66.7653,66.7951,16073.0
2025-03-21 11:50:00,67.42,67.6,67.39,67.51,13088.0,66.7653,66.9436,66.7356,66.8545,13088.0
2025-03-21 12:00:00,67.52,67.75,67.5,67.75,12431.0,66.8644,67.0921,66.8446,67.0921,12431.0
2025-03-21 12:10:00,67.77,68.09,67.77,68.08,11970.0,67.1119,67.4288,67.1119,67.4189,11970.0
2025-03-21 12:20:00,68.09,68.16,68.07,68.12,8586.0,67.4288,67.4982,67.409,67.4585,8586.0
2025-03-21 12:30:00,68.15,68.3,68.15,68.28,17109.0,67.4883,67.6368,67.4883,67.617,17109.0
2025-03-21 12:40:00,68.27,68.27,68.17,68.25,12877.0,67.6071,67.6071,67.5081,67.5873,12877.0
2025-03-21 12:50:00,68.22,68.32,68.16,68.28,15337.0,67.5576,67.6566,67.4982,67.617,15337.0
2025-03-21 13:00:00,68.3,68.32,68.21,68.29,17186.0,67.6368,67.6566,67.5477,67.6269,17186.0
2025-03-21 13:10:00,68.29,68.3,68.08,68.11,14281.0,67.6269,67.6368,67.4189,67.4486,14281.0
2025-03-21 13:20:00,68.08,68.17,67.96,68.01,19310.0,67.4189,67.5081,67.3001,67.3496,19310.0
2025-03-21 13:30:00,67.96,68.02,67.79,68.02,16130.0,67.3001,67.3595,67.1318,67.3595,16130.0
2025-03-21 13:40:00,68.06,68.08,67.98,68.03,22716.0,67.3991,67.4189,67.3199,67.3694,22716.0
2025-03-21 13:50:00,68.03,68.14,67.95,68.0,14250.0,67.3694,67.4784,67.2902,67.3397,14250.0
2025-03-21 14:00:00,68.01,68.05,67.94,67.98,10027.0,67.3496,67.3892,67.2803,67.3199,10027.0
2025-03-21 14:10:00,67.98,68.01,67.9,68.0,12336.0,67.3199,67.3496,67.2407,67.3397,12336.0
2025-03-21 14:20:00,68.0,68.03,67.87,68.02,90312.0,67.3397,67.3694,67.211,67.3595,90312.0
2025-03-21 14:30:00,68.01,68.45,68.0,68.44,27157.0,67.3496,67.7853,67.3397,67.7754,27157.0
2025-03-21 14:40:00,68.45,68.45,68.33,68.43,32452.0,67.7853,67.7853,67.6665,67.7655,32452.0
2025-03-21 14:50:00,68.45,68.45,68.29,68.31,27731.0,67.7853,67.7853,67.6269,67.6467,27731.0
2025-03-21 15:00:00,68.31,68.37,68.08,68.09,53665.0,67.6467,67.7061,67.4189,67.4288,53665.0
2025-03-21 15:10:00,68.09,68.16,67.96,68.02,27418.0,67.4288,67.4982,67.3001,67.3595,27418.0
2025-03-21 15:20:00,68.02,68.06,67.91,67.95,37382.0,67.3595,67.3991,67.2506,67.2902,37382.0
2025-03-21 15:30:00,67.97,67.98,67.8,67.84,35889.0,67.31,67.3199,67.1417,67.1813,35889.0
2025-03-21 15:40:00,67.85,67.86,67.72,67.84,55277.0,67.1912,67.2011,67.0624,67.1813,55277.0
2025-03-21 15:50:00,67.86,67.89,67.16,67.28,809651.0,67.2011,67.2308,66.5079,66.6267,809651.0
2025-03-24 09:30:00,68.89,69.38,68.56,68.96,72506.0,68.2211,68.7063,67.8943,68.2904,72506.0
2025-03-24 09:40:00,68.91,69.24,68.78,68.96,32069.0,68.2409,68.5677,68.1121,68.2904,32069.0
2025-03-24 09:50:00,69.05,69.3,68.85,68.92,59964.0,68.3795,68.6271,68.1815,68.2508,59964.0
2025-03-24 10:00:00,68.98,69.13,68.83,68.83,57928.0,68.3102,68.4587,68.1617,68.1617,57928.0
2025-03-24 10:10:00,68.82,69.08,68.76,69.06,35494.0,68.1518,68.4092,68.0923,68.3894,35494.0
2025-03-24 10:20:00,69.07,69.07,68.69,68.7,31276.0,68.3993,68.3993,68.023,68.0329,31276.0
2025-03-24 10:30:00,68.7,68.89,68.69,68.83,23182.0,68.0329,68.2211,68.023,68.1617,23182.0
2025-03-24 10:40:00,68.82,68.9,68.76,68.86,20672.0,68.1518,68.231,68.0923,68.1914,20672.0
2025-03-24 10:50:00,68.86,69.02,68.8,68.99,39476.0,68.1914,68.3498,68.1319,68.3201,39476.0
2025-03-24 11:00:00,68.99,69.06,68.85,68.86,23611.0,68.3201,68.3894,68.1815,68.1914,23611.0
2025-03-24 11:10:00,68.84,69.18,68.79,69.18,17182.0,68.1716,68.5083,68.122,68.5083,17182.0
2025-03-24 11:20:00,69.15,69.2,69.02,69.04,20279.0,68.4785,68.5281,68.3498,68.3696,20279.0
2025-03-24 11:30:00,69.04,69.06,68.9,68.93,19541.0,68.3696,68.3894,68.231,68.2607,19541.0
2025-03-24 11:40:00,68.91,69.04,68.81,68.89,23860.0,68.2409,68.3696,68.1418,68.2211,23860.0
2025-03-24 11:50:00,68.86,69.07,68.86,69.05,12362.0,68.1914,68.3993,68.1914,68.3795,12362.0
2025-03-24 12:00:00,69.03,69.34,69.03,69.3,12403.0,68.3597,68.6667,68.3597,68.6271,12403.0
2025-03-24 12:10:00,69.34,69.44,69.25,69.37,17568.0,68.6667,68.7657,68.5776,68.6964,17568.0
2025-03-24 12:20:00,69.39,69.44,69.28,69.29,21697.0,68.7162,68.7657,68.6073,68.6172,21697.0
2025-03-24 12:30:00,69.29,69.29,69.14,69.15,23730.0,68.6172,68.6172,68.4686,68.4785,23730.0
2025-03-24 12:40:00,69.17,69.26,69.04,69.23,19816.0,68.4984,68.5875,68.3696,68.5578,19816.0
2025-03-24 12:50:00,69.27,69.4,69.27,69.38,9170.0,68.5974,68.7261,68.5974,68.7063,9170.0
2025-03-24 13:00:00,69.36,69.37,69.26,69.29,19023.0,68.6865,68.6964,68.5875,68.6172,19023.0
2025-03-24 13:10:00,69.27,69.3,69.12,69.12,13950.0,68.5974,68.6271,68.4488,68.4488,13950.0
2025-03-24 13:20:00,69.08,69.16,69.04,69.12,13942.0,68.4092,68.4885,68.3696,68.4488,13942.0
2025-03-24 13:30:00,69.12,69.13,68.83,68.83,25702.0,68.4488,68.4587,68.1617,68.1617,25702.0
2025-03-24 13:40:00,68.84,68.84,68.66,68.74,21385.0,68.1716,68.1716,67.9933,68.0725,21385.0
2025-03-24 13:50:00,68.77,68.79,68.67,68.79,12844.0,68.1022,68.122,68.0032,68.122,12844.0
2025-03-24 14:00:00,68.77,68.79,68.54,68.58,21582.0,68.1022,68.122,67.8745,67.9141,21582.0
2025-03-24 14:10:00,68.57,68.57,68.48,68.48,13214.0,67.9042,67.9042,67.8151,67.8151,13214.0
2025-03-24 14:20:00,68.48,68.49,68.31,68.33,25051.0,67.8151,67.825,67.6467,67.6665,25051.0
2025-03-24 14:30:00,68.33,68.58,68.25,68.56,27225.0,67.6665,67.9141,67.5873,67.8943,27225.0
2025-03-24 14:40:00,68.54,68.72,68.52,68.7,20140.0,67.8745,68.0527,67.8547,68.0329,20140.0
2025-03-24 14:50:00,68.71,68.72,68.66,68.7,22496.0,68.0428,68.0527,67.9933,68.0329,22496.0
2025-03-24 15:00:00,68.68,68.86,68.61,68.83,32873.0,68.0131,68.1914,67.9438,68.1617,32873.0
2025-03-24 15:10:00,68.84,68.99,68.83,68.91,50374.0,68.1716,68.3201,68.1617,68.2409,50374.0
2025-03-24 15:20:00,68.91,68.96,68.82,68.86,51890.0,68.2409,68.2904,68.1518,68.1914,51890.0
2025-03-24 15:30:00,68.87,69.06,68.85,69.06,61518.0,68.2013,68.3894,68.1815,68.3894,61518.0
2025-03-24 15:40:00,69.04,69.13,68.98,69.02,81703.0,68.3696,68.4587,68.3102,68.3498,81703.0
2025-03-24 15:50:00,69.02,69.28,68.89,69.04,334924.0,68.3498,68.6073,68.2211,68.3696,334924.0
2025-03-25 09:30:00,68.7,68.9,68.04,68.75,35433.0,68.0329,68.231,67.3793,68.0824,35433.0
2025-03-25 09:40:00,68.72,68.76,68.32,68.53,18910.0,68.0527,68.0923,67.6566,67.8646,18910.0
2025-03-25 09:50:00,68.49,68.49,68.21,68.24,18238.0,67.825,67.825,67.5477,67.5774,18238.0
2025-03-25 10:00:00,68.29,68.53,68.09,68.48,13277.0,67.6269,67.8646,67.4288,67.8151,13277.0
2025-03-25 10:10:00,68.52,68.52,68.33,68.39,6388.0,67.8547,67.8547,67.6665,67.7259,6388.0
2025-03-25 10:20:00,68.41,68.49,68.35,68.45,10843.0,67.7457,67.825,67.6863,67.7853,10843.0
2025-03-25 10:30:00,68.48,68.48,68.28,68.32,7797.0,67.8151,67.8151,67.617,67.6566,7797.0
2025-03-25 10:40:00,68.37,68.54,68.35,68.5,16133.0,67.7061,67.8745,67.6863,67.8349,16133.0
2025-03-25 10:50:00,68.54,68.63,68.47,68.55,9491.0,67.8745,67.9636,67.8052,67.8844,9491.0
2025-03-25 11:00:00,68.58,68.64,68.49,68.6,14937.0,67.9141,67.9735,67.825,67.9339,14937.0
2025-03-25 11:10:00,68.58,68.63,68.51,68.58,10663.0,67.9141,67.9636,67.8448,67.9141,10663.0
2025-03-25 11:20:00,68.56,68.59,68.46,68.46,20002.0,67.8943,67.924,67.7952,67.7952,20002.0
2025-03-25 11:30:00,68.49,68.64,68.41,68.64,13556.0,67.825,67.9735,67.7457,67.9735,13556.0
2025-03-25 11:40:00,68.67,68.7,68.56,68.58,6494.0,68.0032,68.0329,67.8943,67.9141,6494.0
2025-03-25 11:50:00,68.56,68.62,68.44,68.57,10840.0,67.8943,67.9537,67.7754,67.9042,10840.0
2025-03-25 12:00:00,68.6,68.84,68.59,68.84,3656.0,67.9339,68.1716,67.924,68.1716,3656.0
2025-03-25 12:10:00,68.9,68.93,68.81,68.87,9503.0,68.231,68.2607,68.1418,68.2013,9503.0
2025-03-25 12:20:00,68.86,68.97,68.77,68.8,19982.0,68.1914,68.3003,68.1022,68.1319,19982.0
2025-03-25 12:30:00,68.78,68.81,68.69,68.71,7912.0,68.1121,68.1418,68.023,68.0428,7912.0
2025-03-25 12:40:00,68.71,68.78,68.66,68.76,6641.0,68.0428,68.1121,67.9933,68.0923,6641.0
2025-03-25 12:50:00,68.76,68.8,68.73,68.74,7671.0,68.0923,68.1319,68.0626,68.0725,7671.0
2025-03-25 13:00:00,68.76,68.83,68.75,68.79,3714.0,68.0923,68.1617,68.0824,68.122,3714.0
2025-03-25 13:10:00,68.8,68.82,68.53,68.59,17597.0,68.1319,68.1518,67.8646,67.924,17597.0
2025-03-25 13:20:00,68.59,68.61,68.51,68.53,9936.0,67.924,67.9438,67.8448,67.8646,9936.0
2025-03-25 13:30:00,68.55,68.67,68.55,68.65,7682.0,67.8844,68.0032,67.8844,67.9834,7682.0
2025-03-25 13:40:00,68.62,68.71,68.62,68.65,13640.0,67.9537,68.0428,67.9537,67.9834,13640.0
2025-03-25 13:50:00,68.64,68.64,68.53,68.53,10211.0,67.9735,67.9735,67.8646,67.8646,10211.0
2025-03-25 14:00:00,68.55,68.57,68.39,68.44,9263.0,67.8844,67.9042,67.7259,67.7754,9263.0
2025-03-25 14:10:00,68.46,68.49,68.38,68.47,11772.0,67.7952,67.825,67.716,67.8052,11772.0
2025-03-25 14:20:00,68.47,68.55,68.39,68.42,14113.0,67.8052,67.8844,67.7259,67.7556,14113.0
2025-03-25 14:30:00,68.42,68.47,68.35,68.45,8771.0,67.7556,67.8052,67.6863,67.7853,8771.0
2025-03-25 14:40:00,68.47,68.49,68.32,68.32,16798.0,67.8052,67.825,67.6566,67.6566,16798.0
2025-03-25 14:50:00,68.31,68.4,68.3,68.38,16681.0,67.6467,67.7358,67.6368,67.716,16681.0
2025-03-25 15:00:00,68.39,68.48,68.39,68.46,14320.0,67.7259,67.8151,67.7259,67.7952,14320.0
2025-03-25 15:10:00,68.47,68.53,68.43,68.5,15532.0,67.8052,67.8646,67.7655,67.8349,15532.0
2025-03-25 15:20:00,68.51,68.61,68.48,68.52,17583.0,67.8448,67.9438,67.8151,67.8547,17583.0
2025-03-25 15:30:00,68.54,68.81,68.53,68.67,22951.0,67.8745,68.1418,67.8646,68.0032,22951.0
2025-03-25 15:40:00,68.67,68.87,68.63,68.79,25173.0,68.0032,68.2013,67.9636,68.122,25173.0
2025-03-25 15:50:00,68.79,68.79,68.12,68.23,262196.0,68.122,68.122,67.4585,67.5675,262196.0
2025-03-26 09:30:00,68.12,68.41,67.95,68.33,14212.0,67.4585,67.7457,67.2902,67.6665,14212.0
2025-03-26 09:40:00,68.34,68.44,67.94,68.31,25626.0,67.6764,67.7754,67.2803,67.6467,25626.0
2025-03-26 09:50:00,68.32,68.5,68.28,68.38,22043.0,67.6566,67.8349,67.617,67.716,22043.0
2025-03-26 10:00:00,68.37,68.47,68.21,68.36,54626.0,67.7061,67.8052,67.5477,67.6962,54626.0
2025-03-26 10:10:00,68.34,68.43,67.97,68.24,66402.0,67.6764,67.7655,67.31,67.5774,66402.0
2025-03-26 10:20:00,68.22,68.38,68.09,68.1,29863.0,67.5576,67.716,67.4288,67.4387,29863.0
2025-03-26 10:30:00,68.08,68.19,68.05,68.11,9566.0,67.4189,67.5279,67.3892,67.4486,9566.0
2025-03-26 10:40:00,68.13,68.2,68.0,68.05,7739.0,67.4685,67.5378,67.3397,67.3892,7739.0
2025-03-26 10:50:00,68.06,68.14,67.89,67.89,8990.0,67.3991,67.4784,67.2308,67.2308,8990.0
2025-03-26 11:00:00,67.9,67.97,67.89,67.9,5875.0,67.2407,67.31,67.2308,67.2407,5875.0
2025-03-26 11:10:00,67.93,67.93,67.81,67.86,4458.0,67.2704,67.2704,67.1516,67.2011,4458.0
2025-03-26 11:20:00,67.83,67.87,67.63,67.66,14630.0,67.1714,67.211,66.9733,67.003,14630.0
2025-03-26 11:30:00,67.69,67.89,67.69,67.88,6298.0,67.0327,67.2308,67.0327,67.2209,6298.0
2025-03-26 11:40:00,67.86,67.9,67.79,67.8,10339.0,67.2011,67.2407,67.1318,67.1417,10339.0
2025-03-26 11:50:00,67.78,67.81,67.63,67.68,12973.0,67.1219,67.1516,66.9733,67.0228,12973.0
2025-03-26 12:00:00,67.68,67.72,67.58,67.64,15444.0,67.0228,67.0624,66.9238,66.9832,15444.0
2025-03-26 12:10:00,67.55,67.62,67.39,67.45,15832.0,66.8941,66.9634,66.7356,66.7951,15832.0
2025-03-26 12:20:00,67.41,67.49,67.38,67.47,10172.0,66.7554,66.8347,66.7257,66.8149,10172.0
2025-03-26 12:30:00,67.45,67.59,67.42,67.51,10192.0,66.7951,66.9337,66.7653,66.8545,10192.0
2025-03-26 12:40:00,67.48,67.54,67.43,67.53,6309.0,66.8248,66.8842,66.7752,66.8743,6309.0
2025-03-26 12:50:00,67.5,67.5,67.17,67.17,16331.0,66.8446,66.8446,66.5178,66.5178,16331.0
2025-03-26 13:00:00,67.17,67.3,67.09,67.09,10984.0,66.5178,66.6465,66.4386,66.4386,10984.0
2025-03-26 13:10:00,67.11,67.21,67.03,67.07,14739.0,66.4584,66.5574,66.3791,66.4187,14739.0
2025-03-26 13:20:00,67.05,67.11,66.99,67.08,10684.0,66.3989,66.4584,66.3395,66.4286,10684.0
2025-03-26 13:30:00,67.06,67.08,66.94,67.02,7196.0,66.4088,66.4286,66.29,66.3692,7196.0
2025-03-26 13:40:00,67.03,67.19,67.02,67.09,9171.0,66.3791,66.5376,66.3692,66.4386,9171.0
2025-03-26 13:50:00,67.12,67.14,67.02,67.02,11037.0,66.4683,66.4881,66.3692,66.3692,11037.0
2025-03-26 14:00:00,67.05,67.21,67.05,67.13,16632.0,66.3989,66.5574,66.3989,66.4782,16632.0
2025-03-26 14:10:00,67.17,67.29,67.17,67.26,10841.0,66.5178,66.6366,66.5178,66.6069,10841.0
2025-03-26 14:20:00,67.27,67.39,67.26,67.27,13703.0,66.6168,66.7356,66.6069,66.6168,13703.0
2025-03-26 14:30:00,67.26,67.34,67.25,67.3,7990.0,66.6069,66.6861,66.597,66.6465,7990.0
2025-03-26 14:40:00,67.31,67.35,67.23,67.28,20059.0,66.6564,66.696,66.5772,66.6267,20059.0
2025-03-26 14:50:00,67.3,67.37,67.25,67.34,14769.0,66.6465,66.7158,66.597,66.6861,14769.0
2025-03-26 15:00:00,67.34,67.5,67.15,67.15,31959.0,66.6861,66.8446,66.498,66.498,31959.0
2025-03-26 15:10:00,67.16,67.18,67.06,67.07,25949.0,66.5079,66.5277,66.4088,66.4187,25949.0
2025-03-26 15:20:00,67.05,67.24,67.03,67.23,30210.0,66.3989,66.5871,66.3791,66.5772,30210.0
2025-03-26 15:30:00,67.23,67.44,67.21,67.44,28776.0,66.5772,66.7852,66.5574,66.7852,28776.0
2025-03-26 15:40:00,67.42,67.81,67.41,67.77,37368.0,66.7653,67.1516,66.7554,67.1119,37368.0
2025-03-26 15:50:00,67.75,67.76,67.49,67.62,145666.0,67.0921,67.102,66.8347,66.9634,145666.0
2025-03-27 09:30:00,67.2,67.26,66.15,66.5,36073.0,66.5475,66.6069,65.5077,65.8543,36073.0
2025-03-27 09:40:00,66.33,66.92,66.17,66.89,15949.0,65.6859,66.2702,65.5275,66.2405,15949.0
2025-03-27 09:50:00,66.86,67.32,66.85,67.08,11459.0,66.2108,66.6663,66.2009,66.4286,11459.0
2025-03-27 10:00:00,67.05,67.19,66.75,66.9,16951.0,66.3989,66.5376,66.1019,66.2504,16951.0
2025-03-27 10:10:00,66.85,66.94,66.56,66.88,26947.0,66.2009,66.29,65.9137,66.2306,26947.0
2025-03-27 10:20:00,66.87,66.93,66.67,66.92,12577.0,66.2207,66.2801,66.0226,66.2702,12577.0
2025-03-27 10:30:00,66.96,67.18,66.87,67.18,13511.0,66.3098,66.5277,66.2207,66.5277,13511.0
2025-03-27 10:40:00,67.13,67.24,67.07,67.18,6968.0,66.4782,66.5871,66.4187,66.5277,6968.0
2025-03-27 10:50:00,67.14,67.27,67.07,67.11,10927.0,66.4881,66.6168,66.4187,66.4584,10927.0
2025-03-27 11:00:00,67.09,67.09,66.85,66.85,10527.0,66.4386,66.4386,66.2009,66.2009,10527.0
2025-03-27 11:10:00,66.86,66.94,66.78,66.87,14525.0,66.2108,66.29,66.1316,66.2207,14525.0
2025-03-27 11:20:00,66.82,66.82,66.65,66.66,10488.0,66.1712,66.1712,66.0028,66.0127,10488.0
2025-03-27 11:30:00,66.64,66.66,66.5,66.55,10097.0,65.9929,66.0127,65.8543,65.9038,10097.0
2025-03-27 11:40:00,66.52,66.55,66.42,66.52,17878.0,65.8741,65.9038,65.7751,65.8741,17878.0
2025-03-27 11:50:00,66.51,66.59,66.45,66.47,21546.0,65.8642,65.9434,65.8048,65.8246,21546.0
2025-03-27 12:00:00,66.46,66.58,66.43,66.57,12416.0,65.8147,65.9335,65.785,65.9236,12416.0
2025-03-27 12:10:00,66.55,66.58,66.4,66.52,15991.0,65.9038,65.9335,65.7553,65.8741,15991.0
2025-03-27 12:20:00,66.51,66.59,66.39,66.45,8099.0,65.8642,65.9434,65.7453,65.8048,8099.0
2025-03-27 12:30:00,66.44,66.56,66.35,66.37,9359.0,65.7949,65.9137,65.7057,65.7255,9359.0
2025-03-27 12:40:00,66.37,66.44,66.21,66.21,6530.0,65.7255,65.7949,65.5671,65.5671,6530.0
2025-03-27 12:50:00,66.2,66.26,66.03,66.03,12875.0,65.5572,65.6166,65.3888,65.3888,12875.0
2025-03-27 13:00:00,66.01,66.25,66.01,66.22,11895.0,65.369,65.6067,65.369,65.577,11895.0
2025-03-27 13:10:00,66.16,66.29,66.16,66.23,10576.0,65.5176,65.6463,65.5176,65.5869,10576.0
2025-03-27 13:20:00,66.22,66.26,66.01,66.03,36451.0,65.577,65.6166,65.369,65.3888,36451.0
2025-03-27 13:30:00,66.06,66.16,65.95,66.02,15639.0,65.4186,65.5176,65.3096,65.3789,15639.0
2025-03-27 13:40:00,66.02,66.16,65.99,66.1,18972.0,65.3789,65.5176,65.3492,65.4582,18972.0
2025-03-27 13:50:00,66.13,66.16,65.95,66.04,8348.0,65.4879,65.5176,65.3096,65.3987,8348.0
2025-03-27 14:00:00,66.03,66.36,66.03,66.28,13019.0,65.3888,65.7156,65.3888,65.6364,13019.0
2025-03-27 14:10:00,66.3,66.35,66.19,66.22,14991.0,65.6562,65.7057,65.5473,65.577,14991.0
2025-03-27 14:20:00,66.22,66.35,66.21,66.28,18440.0,65.577,65.7057,65.5671,65.6364,18440.0
2025-03-27 14:30:00,66.26,66.37,66.26,66.36,9837.0,65.6166,65.7255,65.6166,65.7156,9837.0
2025-03-27 14:40:00,66.36,66.57,66.35,66.56,17316.0,65.7156,65.9236,65.7057,65.9137,17316.0
2025-03-27 14:50:00,66.54,66.67,66.46,66.52,36154.0,65.8939,66.0226,65.8147,65.8741,36154.0
2025-03-27 15:00:00,66.53,66.68,66.52,66.64,22154.0,65.884,66.0325,65.8741,65.9929,22154.0
2025-03-27 15:10:00,66.61,66.78,66.59,66.76,22796.0,65.9632,66.1316,65.9434,66.1118,22796.0
2025-03-27 15:20:00,66.78,66.88,66.73,66.8,25412.0,66.1316,66.2306,66.082,66.1514,25412.0
2025-03-27 15:30:00,66.79,66.85,66.67,66.69,33178.0,66.1415,66.2009,66.0226,66.0424,33178.0
2025-03-27 15:40:00,66.68,66.71,66.59,66.67,42499.0,66.0325,66.0622,65.9434,66.0226,42499.0
2025-03-27 15:50:00,66.67,66.67,66.24,66.32,192652.0,66.0226,66.0226,65.5968,65.676,192652.0
2025-03-28 09:30:00,65.81,65.99,65.61,65.61,22702.0,65.171,65.3492,64.9729,64.9729,22702.0
2025-03-28 09:40:00,65.63,65.78,65.41,65.61,11775.0,64.9927,65.1413,64.7749,64.9729,11775.0
2025-03-28 09:50:00,65.56,65.69,65.3,65.4,11037.0,64.9234,65.0521,64.6659,64.765,11037.0
2025-03-28 10:00:00,65.35,65.54,65.17,65.2,17874.0,64.7154,64.9036,64.5372,64.5669,17874.0
2025-03-28 10:10:00,65.35,65.41,65.22,65.22,34273.0,64.7154,64.7749,64.5867,64.5867,34273.0
2025-03-28 10:20:00,65.27,65.29,65.07,65.11,21423.0,64.6362,64.656,64.4382,64.4778,21423.0
2025-03-28 10:30:00,65.11,65.17,64.9,65.11,24027.0,64.4778,64.5372,64.2698,64.4778,24027.0
2025-03-28 10:40:00,65.14,65.14,64.88,64.89,11122.0,64.5075,64.5075,64.25,64.2599,11122.0
2025-03-28 10:50:00,64.91,65.04,64.8,64.86,17018.0,64.2797,64.4085,64.1708,64.2302,17018.0
2025-03-28 11:00:00,64.87,64.89,64.65,64.71,15158.0,64.2401,64.2599,64.0222,64.0817,15158.0
2025-03-28 11:10:00,64.75,64.82,64.65,64.72,11957.0,64.1213,64.1906,64.0222,64.0916,11957.0
2025-03-28 11:20:00,64.72,64.76,64.61,64.73,10653.0,64.0916,64.1312,63.9826,64.1015,10653.0
2025-03-28 11:30:00,64.73,64.79,64.67,64.69,7538.0,64.1015,64.1609,64.042,64.0619,7538.0
2025-03-28 11:40:00,64.69,64.69,64.56,64.67,8065.0,64.0619,64.0619,63.9331,64.042,8065.0
2025-03-28 11:50:00,64.67,64.72,64.37,64.43,10199.0,64.042,64.0916,63.745,63.8044,10199.0
2025-03-28 12:00:00,64.4,64.55,64.38,64.47,9145.0,63.7747,63.9232,63.7549,63.844,9145.0
2025-03-28 12:10:00,64.46,64.5,64.27,64.3,9104.0,63.8341,63.8737,63.6459,63.6756,9104.0
2025-03-28 12:20:00,64.3,64.47,64.26,64.39,24532.0,63.6756,63.844,63.636,63.7648,24532.0
2025-03-28 12:30:00,64.41,64.48,64.29,64.29,26121.0,63.7846,63.8539,63.6657,63.6657,26121.0
2025-03-28 12:40:00,64.31,64.35,64.2,64.24,21761.0,63.6855,63.7252,63.5766,63.6162,21761.0
2025-03-28 12:50:00,64.24,64.4,64.24,64.3,22486.0,63.6162,63.7747,63.6162,63.6756,22486.0
2025-03-28 13:00:00,64.3,64.3,64.06,64.07,18384.0,63.6756,63.6756,63.438,63.4479,18384.0
2025-03-28 13:10:00,64.05,64.21,64.02,64.17,23235.0,63.4281,63.5865,63.3984,63.5469,23235.0
2025-03-28 13:20:00,64.14,64.17,64.02,64.11,25333.0,63.5172,63.5469,63.3984,63.4875,25333.0
2025-03-28 13:30:00,64.14,64.21,64.14,64.21,8854.0,63.5172,63.5865,63.5172,63.5865,8854.0
2025-03-28 13:40:00,64.23,64.31,64.2,64.28,7888.0,63.6063,63.6855,63.5766,63.6558,7888.0
2025-03-28 13:50:00,64.26,64.39,64.23,64.38,9963.0,63.636,63.7648,63.6063,63.7549,9963.0
2025-03-28 14:00:00,64.38,64.43,64.33,64.37,18331.0,63.7549,63.8044,63.7054,63.745,18331.0
2025-03-28 14:10:00,64.35,64.42,64.32,64.41,17440.0,63.7252,63.7945,63.6954,63.7846,17440.0
2025-03-28 14:20:00,64.42,64.44,64.27,64.35,24297.0,63.7945,63.8143,63.6459,63.7252,24297.0
2025-03-28 14:30:00,64.33,64.45,64.29,64.42,26115.0,63.7054,63.8242,63.6657,63.7945,26115.0
2025-03-28 14:40:00,64.43,64.54,64.42,64.44,11170.0,63.8044,63.9133,63.7945,63.8143,11170.0
2025-03-28 14:50:00,64.47,64.63,64.46,64.58,18907.0,63.844,64.0024,63.8341,63.9529,18907.0
2025-03-28 15:00:00,64.59,64.71,64.55,64.61,20964.0,63.9628,64.0817,63.9232,63.9826,20964.0
2025-03-28 15:10:00,64.61,64.61,64.34,64.34,25043.0,63.9826,63.9826,63.7153,63.7153,25043.0
2025-03-28 15:20:00,64.34,64.37,64.07,64.09,25424.0,63.7153,63.745,63.4479,63.4677,25424.0
2025-03-28 15:30:00,64.08,64.14,63.85,63.86,35606.0,63.4578,63.5172,63.23,63.2399,35606.0
2025-03-28 15:40:00,63.86,63.89,63.73,63.84,54226.0,63.2399,63.2696,63.1112,63.2201,54226.0
2025-03-28 15:50:00,63.85,64.21,63.8,64.1,194832.0,63.23,63.5865,63.1805,63.4776,194832.0
2025-03-31 09:30:00,63.5,63.59,62.72,63.59,50623.0,62.8834,62.9725,62.111,62.9725,50623.0
2025-03-31 09:40:00,63.47,63.68,63.0,63.68,26881.0,62.8537,63.0617,62.3883,63.0617,26881.0
2025-03-31 09:50:00,63.65,64.08,63.57,63.8,40329.0,63.032,63.4578,62.9527,63.1805,40329.0
2025-03-31 10:00:00,63.83,64.04,63.74,63.81,26749.0,63.2102,63.4182,63.1211,63.1904,26749.0
2025-03-31 10:10:00,63.79,63.87,63.5,63.54,31201.0,63.1706,63.2498,62.8834,62.923,31201.0
2025-03-31 10:20:00,63.54,63.59,63.36,63.53,22305.0,62.923,62.9725,62.7448,62.9131,22305.0
2025-03-31 10:30:00,63.55,64.26,63.54,64.24,22645.0,62.9329,63.636,62.923,63.6162,22645.0
2025-03-31 10:40:00,64.22,64.39,64.11,64.23,17784.0,63.5964,63.7648,63.4875,63.6063,17784.0
2025-03-31 10:50:00,64.24,64.24,63.92,63.95,20694.0,63.6162,63.6162,63.2993,63.329,20694.0
2025-03-31 11:00:00,63.95,64.05,63.78,63.81,30174.0,63.329,63.4281,63.1607,63.1904,30174.0
2025-03-31 11:10:00,63.8,63.89,63.65,63.74,20786.0,63.1805,63.2696,63.032,63.1211,20786.0
2025-03-31 11:20:00,63.76,63.93,63.76,63.87,16795.0,63.1409,63.3092,63.1409,63.2498,16795.0
2025-03-31 11:30:00,63.88,63.95,63.78,63.88,18852.0,63.2597,63.329,63.1607,63.2597,18852.0
2025-03-31 11:40:00,63.93,63.96,63.76,63.78,15515.0,63.3092,63.3389,63.1409,63.1607,15515.0
2025-03-31 11:50:00,63.78,63.78,63.5,63.53,24387.0,63.1607,63.1607,62.8834,62.9131,24387.0
2025-03-31 12:00:00,63.55,63.64,63.5,63.59,19869.0,62.9329,63.0221,62.8834,62.9725,19869.0
2025-03-31 12:10:00,63.59,63.74,63.5,63.71,21572.0,62.9725,63.1211,62.8834,63.0914,21572.0
2025-03-31 12:20:00,63.71,63.71,63.53,63.67,16266.0,63.0914,63.0914,62.9131,63.0518,16266.0
2025-03-31 12:30:00,63.66,63.69,63.53,63.61,18249.0,63.0419,63.0716,62.9131,62.9923,18249.0
2025-03-31 12:40:00,63.61,63.63,63.55,63.63,10778.0,62.9923,63.0121,62.9329,63.0121,10778.0
2025-03-31 12:50:00,63.65,63.78,63.62,63.62,26328.0,63.032,63.1607,63.0022,63.0022,26328.0
2025-03-31 13:00:00,63.63,63.87,63.6,63.87,16128.0,63.0121,63.2498,62.9824,63.2498,16128.0
2025-03-31 13:10:00,63.87,63.88,63.59,63.62,68684.0,63.2498,63.2597,62.9725,63.0022,68684.0
2025-03-31 13:20:00,63.58,63.58,63.44,63.53,20898.0,62.9626,62.9626,62.824,62.9131,20898.0
2025-03-31 13:30:00,63.53,63.7,63.52,63.65,20720.0,62.9131,63.0815,62.9032,63.032,20720.0
2025-03-31 13:40:00,63.64,63.7,63.51,63.58,23764.0,63.0221,63.0815,62.8933,62.9626,23764.0
2025-03-31 13:50:00,63.56,63.71,63.43,63.45,14800.0,62.9428,63.0914,62.8141,62.8339,14800.0
2025-03-31 14:00:00,63.45,63.77,63.45,63.77,22438.0,62.8339,63.1508,62.8339,63.1508,22438.0
2025-03-31 14:10:00,63.79,63.93,63.73,63.84,26512.0,63.1706,63.3092,63.1112,63.2201,26512.0
2025-03-31 14:20:00,63.84,63.96,63.79,63.93,31370.0,63.2201,63.3389,63.1706,63.3092,31370.0
2025-03-31 14:30:00,63.92,64.27,63.92,64.24,20709.0,63.2993,63.6459,63.2993,63.6162,20709.0
2025-03-31 14:40:00,64.24,64.35,64.15,64.23,26781.0,63.6162,63.7252,63.5271,63.6063,26781.0
2025-03-31 14:50:00,64.25,64.42,64.15,64.17,19109.0,63.6261,63.7945,63.5271,63.5469,19109.0
2025-03-31 15:00:00,64.19,64.55,64.18,64.48,29828.0,63.5667,63.9232,63.5568,63.8539,29828.0
2025-03-31 15:10:00,64.46,64.46,64.31,64.34,20020.0,63.8341,63.8341,63.6855,63.7153,20020.0
2025-03-31 15:20:00,64.35,64.47,64.22,64.27,46842.0,63.7252,63.844,63.5964,63.6459,46842.0
2025-03-31 15:30:00,64.27,64.53,64.25,64.39,50682.0,63.6459,63.9034,63.6261,63.7648,50682.0
2025-03-31 15:40:00,64.39,64.73,64.39,64.5,52266.0,63.7648,64.1015,63.7648,63.8737,52266.0
2025-03-31 15:50:00,64.51,64.73,64.22,64.62,349127.0,63.8836,64.1015,63.5964,63.9925,349127.0
2025-04-01 09:30:00,64.37,64.73,63.95,63.95,35550.0,63.745,64.1015,63.329,63.329,35550.0
2025-04-01 09:40:00,63.94,64.54,63.84,64.53,15538.0,63.3191,63.9133,63.2201,63.9034,15538.0
2025-04-01 09:50:00,64.49,64.5,63.88,63.96,19352.0,63.8638,63.8737,63.2597,63.3389,19352.0
2025-04-01 10:00:00,63.99,64.14,63.6,63.63,19637.0,63.3687,63.5172,62.9824,63.0121,19637.0
2025-04-01 10:10:00,63.69,63.69,63.49,63.56,24458.0,63.0716,63.0716,62.8735,62.9428,24458.0
2025-04-01 10:20:00,63.58,63.69,63.47,63.51,20306.0,62.9626,63.0716,62.8537,62.8933,20306.0
2025-04-01 10:30:00,63.49,63.95,63.49,63.93,21572.0,62.8735,63.329,62.8735,63.3092,21572.0
2025-04-01 10:40:00,63.9,64.17,63.86,64.11,15471.0,63.2795,63.5469,63.2399,63.4875,15471.0
2025-04-01 10:50:00,64.11,64.41,64.11,64.41,25297.0,63.4875,63.7846,63.4875,63.7846,25297.0
2025-04-01 11:00:00,64.49,64.56,64.44,64.48,17691.0,63.8638,63.9331,63.8143,63.8539,17691.0
2025-04-01 11:10:00,64.48,64.8,64.45,64.75,22523.0,63.8539,64.1708,63.8242,64.1213,22523.0
2025-04-01 11:20:00,64.74,64.77,64.6,64.6,13908.0,64.1114,64.1411,63.9727,63.9727,13908.0
2025-04-01 11:30:00,64.57,64.58,64.44,64.56,21363.0,63.943,63.9529,63.8143,63.9331,21363.0
2025-04-01 11:40:00,64.56,64.66,64.52,64.65,8088.0,63.9331,64.0321,63.8935,64.0222,8088.0
2025-04-01 11:50:00,64.64,64.68,64.58,64.61,9982.0,64.0123,64.052,63.9529,63.9826,9982.0
2025-04-01 12:00:00,64.59,64.66,64.58,64.64,7547.0,63.9628,64.0321,63.9529,64.0123,7547.0
2025-04-01 12:10:00,64.63,64.69,64.6,64.67,6426.0,64.0024,64.0619,63.9727,64.042,6426.0
2025-04-01 12:20:00,64.66,64.7,64.43,64.44,13019.0,64.0321,64.0718,63.8044,63.8143,13019.0
2025-04-01 12:30:00,64.46,64.46,64.2,64.2,15689.0,63.8341,63.8341,63.5766,63.5766,15689.0
2025-04-01 12:40:00,64.2,64.23,64.1,64.19,21012.0,63.5766,63.6063,63.4776,63.5667,21012.0
2025-04-01 12:50:00,64.19,64.39,64.19,64.34,8546.0,63.5667,63.7648,63.5667,63.7153,8546.0
2025-04-01 13:00:00,64.33,64.38,64.28,64.34,5254.0,63.7054,63.7549,63.6558,63.7153,5254.0
2025-04-01 13:10:00,64.31,64.43,64.28,64.31,15838.0,63.6855,63.8044,63.6558,63.6855,15838.0
2025-04-01 13:20:00,64.3,64.31,64.17,64.19,8607.0,63.6756,63.6855,63.5469,63.5667,8607.0
2025-04-01 13:30:00,64.17,64.29,64.17,64.29,6739.0,63.5469,63.6657,63.5469,63.6657,6739.0
2025-04-01 13:40:00,64.31,64.36,64.19,64.24,6264.0,63.6855,63.7351,63.5667,63.6162,6264.0
2025-04-01 13:50:00,64.23,64.29,64.07,64.07,10129.0,63.6063,63.6657,63.4479,63.4479,10129.0
2025-04-01 14:00:00,64.08,64.08,63.75,63.79,28685.0,63.4578,63.4578,63.131,63.1706,28685.0
2025-04-01 14:10:00,63.79,63.82,63.66,63.67,7048.0,63.1706,63.2003,63.0419,63.0518,7048.0
2025-04-01 14:20:00,63.66,63.66,63.51,63.57,29685.0,63.0419,63.0419,62.8933,62.9527,29685.0
2025-04-01 14:30:00,63.55,63.76,63.53,63.56,76724.0,62.9329,63.1409,62.9131,62.9428,76724.0
2025-04-01 14:40:00,63.55,63.63,63.53,63.55,9015.0,62.9329,63.0121,62.9131,62.9329,9015.0
2025-04-01 14:50:00,63.57,63.77,63.52,63.69,10585.0,62.9527,63.1508,62.9032,63.0716,10585.0
2025-04-01 15:00:00,63.66,63.77,63.62,63.62,35895.0,63.0419,63.1508,63.0022,63.0022,35895.0
2025-04-01 15:10:00,63.63,63.8,63.63,63.76,18603.0,63.0121,63.1805,63.0121,63.1409,18603.0
2025-04-01 15:20:00,63.76,63.8,63.7,63.71,32110.0,63.1409,63.1805,63.0815,63.0914,32110.0
2025-04-01 15:30:00,63.71,64.02,63.7,64.0,31011.0,63.0914,63.3984,63.0815,63.3786,31011.0
2025-04-01 15:40:00,64.0,64.34,63.95,64.33,67873.0,63.3786,63.7153,63.329,63.7054,67873.0
2025-04-01 15:50:00,64.41,64.63,64.28,64.63,170276.0,63.7846,64.0024,63.6558,64.0024,170276.0
2025-04-02 09:30:00,63.74,64.29,63.58,64.29,27200.0,63.1211,63.6657,62.9626,63.6657,27200.0
2025-04-02 09:40:00,64.28,64.38,63.94,64.34,24991.0,63.6558,63.7549,63.3191,63.7153,24991.0
2025-04-02 09:50:00,64.26,64.3,63.92,63.99,20760.0,63.636,63.6756,63.2993,63.3687,20760.0
2025-04-02 10:00:00,63.94,64.5,63.93,64.4,23739.0,63.3191,63.8737,63.3092,63.7747,23739.0
2025-04-02 10:10:00,64.47,64.47,64.25,64.25,14313.0,63.844,63.844,63.6261,63.6261,14313.0
2025-04-02 10:20:00,64.25,64.47,64.22,64.32,15336.0,63.6261,63.844,63.5964,63.6954,15336.0
2025-04-02 10:30:00,64.29,64.35,64.08,64.12,22779.0,63.6657,63.7252,63.4578,63.4974,22779.0
2025-04-02 10:40:00,64.13,64.19,63.95,64.03,16707.0,63.5073,63.5667,63.329,63.4083,16707.0
2025-04-02 10:50:00,64.03,64.23,63.98,64.2,16087.0,63.4083,63.6063,63.3587,63.5766,16087.0
2025-04-02 11:00:00,64.17,64.38,64.12,64.35,11589.0,63.5469,63.7549,63.4974,63.7252,11589.0
2025-04-02 11:10:00,64.33,64.5,64.32,64.5,25078.0,63.7054,63.8737,63.6954,63.8737,25078.0
2025-04-02 11:20:00,64.5,64.81,64.5,64.64,15632.0,63.8737,64.1807,63.8737,64.0123,15632.0
2025-04-02 11:30:00,64.64,64.79,64.64,64.75,18688.0,64.0123,64.1609,64.0123,64.1213,18688.0
2025-04-02 11:40:00,64.76,64.79,64.57,64.63,9881.0,64.1312,64.1609,63.943,64.0024,9881.0
2025-04-02 11:50:00,64.58,64.66,64.45,64.63,21357.0,63.9529,64.0321,63.8242,64.0024,21357.0
2025-04-02 12:00:00,64.65,64.71,64.63,64.7,6547.0,64.0222,64.0817,64.0024,64.0718,6547.0
2025-04-02 12:10:00,64.71,64.91,64.71,64.82,16734.0,64.0817,64.2797,64.0817,64.1906,16734.0
2025-04-02 12:20:00,64.86,64.95,64.82,64.88,8278.0,64.2302,64.3193,64.1906,64.25,8278.0
2025-04-02 12:30:00,64.92,65.0,64.81,64.85,10219.0,64.2896,64.3688,64.1807,64.2203,10219.0
2025-04-02 12:40:00,64.83,65.1,64.83,65.09,13875.0,64.2005,64.4679,64.2005,64.458,13875.0
2025-04-02 12:50:00,65.12,65.19,65.07,65.16,12124.0,64.4877,64.557,64.4382,64.5273,12124.0
2025-04-02 13:00:00,65.17,65.41,65.15,65.37,15045.0,64.5372,64.7749,64.5174,64.7353,15045.0
2025-04-02 13:10:00,65.39,65.57,65.37,65.42,10878.0,64.7551,64.9333,64.7353,64.7848,10878.0
2025-04-02 13:20:00,65.41,65.41,65.22,65.22,10188.0,64.7749,64.7749,64.5867,64.5867,10188.0
2025-04-02 13:30:00,65.2,65.2,64.88,64.95,11880.0,64.5669,64.5669,64.25,64.3193,11880.0
2025-04-02 13:40:00,64.99,65.0,64.72,64.78,12154.0,64.3589,64.3688,64.0916,64.151,12154.0
2025-04-02 13:50:00,64.78,64.78,64.68,64.69,7542.0,64.151,64.151,64.052,64.0619,7542.0
2025-04-02 14:00:00,64.73,64.78,64.53,64.56,14544.0,64.1015,64.151,63.9034,63.9331,14544.0
2025-04-02 14:10:00,64.56,64.6,64.51,64.56,9347.0,63.9331,63.9727,63.8836,63.9331,9347.0
2025-04-02 14:20:00,64.58,64.62,64.4,64.4,9233.0,63.9529,63.9925,63.7747,63.7747,9233.0
2025-04-02 14:30:00,64.36,64.7,64.36,64.7,13185.0,63.7351,64.0718,63.7351,64.0718,13185.0
2025-04-02 14:40:00,64.7,64.8,64.6,64.67,14985.0,64.0718,64.1708,63.9727,64.042,14985.0
2025-04-02 14:50:00,64.66,64.66,64.33,64.33,14759.0,64.0321,64.0321,63.7054,63.7054,14759.0
2025-04-02 15:00:00,64.34,64.55,64.34,64.52,14186.0,63.7153,63.9232,63.7153,63.8935,14186.0
2025-04-02 15:10:00,64.52,64.52,64.37,64.44,22230.0,63.8935,63.8935,63.745,63.8143,22230.0
2025-04-02 15:20:00,64.46,64.58,64.39,64.55,26343.0,63.8341,63.9529,63.7648,63.9232,26343.0
2025-04-02 15:30:00,64.53,64.64,64.48,64.56,29941.0,63.9034,64.0123,63.8539,63.9331,29941.0
2025-04-02 15:40:00,64.57,64.87,64.55,64.74,49846.0,63.943,64.2401,63.9232,64.1114,49846.0
2025-04-02 15:50:00,64.71,64.99,64.65,64.8,201832.0,64.0817,64.3589,64.0222,64.1708,201832.0
2025-04-03 09:30:00,62.07,62.33,60.01,61.29,225427.0,61.4673,61.7248,59.4273,60.6949,225427.0
2025-04-03 09:40:00,61.29,61.29,60.37,60.56,70707.0,60.6949,60.6949,59.7838,59.972,70707.0
2025-04-03 09:50:00,60.54,60.91,60.35,60.48,85905.0,59.9522,60.3186,59.764,59.8927,85905.0
2025-04-03 10:00:00,60.48,60.78,60.27,60.41,106459.0,59.8927,60.1898,59.6848,59.8234,106459.0
2025-04-03 10:10:00,60.38,60.7,60.36,60.45,45864.0,59.7937,60.1106,59.7739,59.863,45864.0
2025-04-03 10:20:00,60.44,60.8,60.32,60.54,45149.0,59.8531,60.2096,59.7343,59.9522,45149.0
2025-04-03 10:30:00,60.54,60.71,60.44,60.54,53305.0,59.9522,60.1205,59.8531,59.9522,53305.0
2025-04-03 10:40:00,60.55,60.82,60.41,60.45,60679.0,59.9621,60.2294,59.8234,59.863,60679.0
2025-04-03 10:50:00,60.46,60.48,60.16,60.3,43469.0,59.8729,59.8927,59.5758,59.7145,43469.0
2025-04-03 11:00:00,60.3,60.51,59.89,60.01,87013.0,59.7145,59.9224,59.3085,59.4273,87013.0
2025-04-03 11:10:00,59.98,60.18,59.78,59.85,85445.0,59.3976,59.5956,59.1995,59.2689,85445.0
2025-04-03 11:20:00,59.85,60.14,59.79,59.83,102340.0,59.2689,59.556,59.2094,59.249,102340.0
2025-04-03 11:30:00,59.85,60.21,59.85,60.21,71218.0,59.2689,59.6254,59.2689,59.6254,71218.0
2025-04-03 11:40:00,60.19,60.38,59.91,59.92,43539.0,59.6056,59.7937,59.3283,59.3382,43539.0
2025-04-03 11:50:00,59.91,59.91,59.35,59.39,53648.0,59.3283,59.3283,58.7737,58.8133,53648.0
2025-04-03 12:00:00,59.36,59.54,59.29,59.35,54274.0,58.7836,58.9619,58.7143,58.7737,54274.0
2025-04-03 12:10:00,59.34,59.49,59.22,59.27,49348.0,58.7638,58.9123,58.645,58.6945,49348.0
2025-04-03 12:20:00,59.3,59.31,58.71,58.93,58663.0,58.7242,58.7341,58.1399,58.3578,58663.0
2025-04-03 12:30:00,58.96,59.03,58.38,58.38,52713.0,58.3875,58.4568,57.8131,57.8131,52713.0
2025-04-03 12:40:00,58.43,58.71,58.33,58.57,59916.0,57.8626,58.1399,57.7636,58.0013,59916.0
2025-04-03 12:50:00,58.57,58.62,57.91,58.02,83342.0,58.0013,58.0508,57.3477,57.4566,83342.0
2025-04-03 13:00:00,58.04,58.08,57.68,57.68,63194.0,57.4764,57.516,57.1199,57.1199,63194.0
2025-04-03 13:10:00,57.68,58.01,57.6,58.01,82918.0,57.1199,57.4467,57.0407,57.4467,82918.0
2025-04-03 13:20:00,58.01,58.08,57.73,57.82,61438.0,57.4467,57.516,57.1694,57.2586,61438.0
2025-04-03 13:30:00,57.82,58.19,57.76,58.12,65424.0,57.2586,57.625,57.1991,57.5556,65424.0
2025-04-03 13:40:00,58.12,58.24,58.01,58.07,90356.0,57.5556,57.6745,57.4467,57.5061,90356.0
2025-04-03 13:50:00,58.08,58.1,57.51,57.53,47734.0,57.516,57.5358,56.9516,56.9714,47734.0
2025-04-03 14:00:00,57.51,57.64,57.36,57.5,65301.0,56.9516,57.0803,56.803,56.9417,65301.0
2025-04-03 14:10:00,57.52,57.53,57.31,57.36,40789.0,56.9615,56.9714,56.7535,56.803,40789.0
2025-04-03 14:20:00,57.39,57.62,57.39,57.54,47135.0,56.8327,57.0605,56.8327,56.9813,47135.0
2025-04-03 14:30:00,57.57,57.73,57.44,57.69,45291.0,57.011,57.1694,56.8823,57.1298,45291.0
2025-04-03 14:40:00,57.68,57.76,57.46,57.63,70275.0,57.1199,57.1991,56.9021,57.0704,70275.0
2025-04-03 14:50:00,57.59,57.86,57.53,57.66,64492.0,57.0308,57.2982,56.9714,57.1001,64492.0
2025-04-03 15:00:00,57.67,57.83,57.43,57.43,78558.0,57.11,57.2685,56.8723,56.8723,78558.0
2025-04-03 15:10:00,57.43,57.48,56.93,57.08,84924.0,56.8723,56.9219,56.3772,56.5257,84924.0
2025-04-03 15:20:00,57.08,57.24,56.96,57.07,82433.0,56.5257,56.6842,56.4069,56.5158,82433.0
2025-04-03 15:30:00,57.07,57.28,56.99,57.12,117634.0,56.5158,56.7238,56.4366,56.5654,117634.0
2025-04-03 15:40:00,57.1,57.2,56.99,57.15,183330.0,56.5456,56.6446,56.4366,56.5951,183330.0
2025-04-03 15:50:00,57.16,57.47,56.75,56.76,475491.0,56.605,56.912,56.199,56.2089,475491.0
2025-04-04 09:30:00,56.13,56.17,54.12,54.75,112791.0,55.585,55.6246,53.5945,54.2184,112791.0
2025-04-04 09:40:00,54.67,55.43,54.34,55.12,72422.0,54.1391,54.8918,53.8124,54.5848,72422.0
2025-04-04 09:50:00,54.99,55.2,54.54,55.01,113676.0,54.456,54.664,54.0104,54.4758,113676.0
2025-04-04 10:00:00,54.98,55.15,54.47,54.48,157450.0,54.4461,54.6145,53.9411,53.951,157450.0
2025-04-04 10:10:00,54.51,54.66,53.86,53.88,118543.0,53.9807,54.1292,53.337,53.3568,118543.0
2025-04-04 10:20:00,53.86,54.13,53.38,53.38,166363.0,53.337,53.6044,52.8617,52.8617,166363.0
2025-04-04 10:30:00,53.36,53.65,52.84,53.13,168902.0,52.8419,53.1291,52.3269,52.6141,168902.0
2025-04-04 10:40:00,53.14,53.19,52.23,52.28,99681.0,52.624,52.6735,51.7228,51.7724,99681.0
2025-04-04 10:50:00,52.24,53.66,52.04,53.2,113868.0,51.7327,53.139,51.5347,52.6834,113868.0
2025-04-04 11:00:00,53.13,54.4,53.09,54.15,82431.0,52.6141,53.8718,52.5745,53.6242,82431.0
2025-04-04 11:10:00,54.18,55.27,54.18,55.1,56902.0,53.6539,54.7333,53.6539,54.565,56902.0
2025-04-04 11:20:00,55.05,55.52,54.58,54.62,47779.0,54.5155,54.9809,54.05,54.0896,47779.0
2025-04-04 11:30:00,54.62,54.75,53.75,53.9,33075.0,54.0896,54.2184,53.2281,53.3766,33075.0
2025-04-04 11:40:00,53.9,54.51,53.84,54.44,43821.0,53.3766,53.9807,53.3172,53.9114,43821.0
2025-04-04 11:50:00,54.41,54.81,54.22,54.63,69094.0,53.8817,54.2778,53.6935,54.0995,69094.0
2025-04-04 12:00:00,54.6,54.93,54.39,54.48,44381.0,54.0698,54.3966,53.8619,53.951,44381.0
2025-04-04 12:10:00,54.44,54.69,54.11,54.12,25971.0,53.9114,54.159,53.5846,53.5945,25971.0
2025-04-04 12:20:00,54.14,54.14,53.68,53.83,37054.0,53.6143,53.6143,53.1588,53.3073,37054.0
2025-04-04 12:30:00,53.83,54.1,53.79,54.09,33739.0,53.3073,53.5747,53.2677,53.5648,33739.0
2025-04-04 12:40:00,54.12,54.16,53.92,54.0,24935.0,53.5945,53.6341,53.3964,53.4757,24935.0
2025-04-04 12:50:00,53.96,54.19,53.89,54.13,25015.0,53.436,53.6638,53.3667,53.6044,25015.0
2025-04-04 13:00:00,54.11,54.27,53.97,54.18,23928.0,53.5846,53.743,53.4459,53.6539,23928.0
2025-04-04 13:10:00,54.21,54.21,53.66,53.8,37317.0,53.6836,53.6836,53.139,53.2776,37317.0
2025-04-04 13:20:00,53.8,54.05,53.79,53.89,40251.0,53.2776,53.5252,53.2677,53.3667,40251.0
2025-04-04 13:30:00,53.87,54.42,53.57,54.25,133706.0,53.3469,53.8916,53.0498,53.7232,133706.0
2025-04-04 13:40:00,54.24,54.29,53.75,54.21,42081.0,53.7133,53.7628,53.2281,53.6836,42081.0
2025-04-04 13:50:00,54.19,54.19,53.66,54.01,32099.0,53.6638,53.6638,53.139,53.4856,32099.0
2025-04-04 14:00:00,54.03,54.26,53.74,53.8,50274.0,53.5054,53.7331,53.2182,53.2776,50274.0
2025-04-04 14:10:00,53.8,53.84,53.61,53.63,42006.0,53.2776,53.3172,53.0894,53.1092,42006.0
2025-04-04 14:20:00,53.67,53.71,53.51,53.6,29222.0,53.1489,53.1885,52.9904,53.0795,29222.0
2025-04-04 14:30:00,53.62,53.71,53.39,53.52,53819.0,53.0993,53.1885,52.8716,53.0003,53819.0
2025-04-04 14:40:00,53.52,53.81,53.28,53.81,39752.0,53.0003,53.2875,52.7626,53.2875,39752.0
2025-04-04 14:50:00,53.78,54.12,53.7,53.83,63792.0,53.2578,53.5945,53.1786,53.3073,63792.0
2025-04-04 15:00:00,53.86,53.92,53.63,53.72,41978.0,53.337,53.3964,53.1092,53.1984,41978.0
2025-04-04 15:10:00,53.7,54.03,53.59,53.63,84064.0,53.1786,53.5054,53.0696,53.1092,84064.0
2025-04-04 15:20:00,53.64,53.93,53.56,53.73,101800.0,53.1192,53.4063,53.0399,53.2083,101800.0
2025-04-04 15:30:00,53.71,54.13,53.64,53.78,121811.0,53.1885,53.6044,53.1192,53.2578,121811.0
2025-04-04 15:40:00,53.79,53.83,53.43,53.44,172121.0,53.2677,53.3073,52.9112,52.9211,172121.0
2025-04-04 15:50:00,53.43,53.46,52.62,52.77,492634.0,52.9112,52.9409,52.1091,52.2576,492634.0
2025-04-07 09:30:00,52.02,52.07,50.43,50.71,133048.0,51.5149,51.5644,49.9403,50.2176,133048.0
2025-04-07 09:40:00,50.73,51.47,49.8,51.33,144772.0,50.2374,50.9702,49.3164,50.8316,144772.0
2025-04-07 09:50:00,51.31,53.36,51.08,53.27,136813.0,50.8118,52.8419,50.584,52.7527,136813.0
2025-04-07 10:00:00,53.25,53.91,52.62,53.84,326445.0,52.7329,53.3865,52.1091,53.3172,326445.0
2025-04-07 10:10:00,53.93,56.85,53.8,56.21,176538.0,53.4063,56.298,53.2776,55.6642,176538.0
2025-04-07 10:20:00,55.87,55.98,53.34,53.48,244540.0,55.3275,55.4364,52.8221,52.9607,244540.0
2025-04-07 10:30:00,53.43,53.81,52.08,52.3,143777.0,52.9112,53.2875,51.5743,51.7922,143777.0
2025-04-07 10:40:00,52.18,53.7,52.11,53.58,48839.0,51.6733,53.1786,51.604,53.0597,48839.0
2025-04-07 10:50:00,53.58,54.9,53.39,54.42,41846.0,53.0597,54.3669,52.8716,53.8916,41846.0
2025-04-07 11:00:00,54.36,54.93,53.81,53.93,41184.0,53.8322,54.3966,53.2875,53.4063,41184.0
2025-04-07 11:10:00,53.76,54.21,52.67,53.17,124699.0,53.238,53.6836,52.1586,52.6537,124699.0
2025-04-07 11:20:00,52.99,53.38,52.3,52.38,45901.0,52.4755,52.8617,51.7922,51.8714,45901.0
2025-04-07 11:30:00,52.45,53.54,52.38,53.17,64344.0,51.9407,53.0201,51.8714,52.6537,64344.0
2025-04-07 11:40:00,53.11,53.81,53.07,53.65,62872.0,52.5943,53.2875,52.5547,53.1291,62872.0
2025-04-07 11:50:00,53.66,53.74,52.87,53.02,55999.0,53.139,53.2182,52.3566,52.5052,55999.0
2025-04-07 12:00:00,52.88,52.96,52.09,52.09,40453.0,52.3665,52.4458,51.5842,51.5842,40453.0
2025-04-07 12:10:00,52.16,52.62,52.13,52.52,49027.0,51.6535,52.1091,51.6238,52.01,49027.0
2025-04-07 12:20:00,52.44,53.01,52.23,52.95,37316.0,51.9308,52.4953,51.7228,52.4359,37316.0
2025-04-07 12:30:00,52.91,53.11,52.67,52.7,47327.0,52.3962,52.5943,52.1586,52.1883,47327.0
2025-04-07 12:40:00,52.61,52.81,52.07,52.15,27779.0,52.0992,52.2972,51.5644,51.6436,27779.0
2025-04-07 12:50:00,52.14,52.45,51.94,52.04,78851.0,51.6337,51.9407,51.4357,51.5347,78851.0
2025-04-07 13:00:00,52.04,53.28,52.03,52.42,63109.0,51.5347,52.7626,51.5248,51.911,63109.0
2025-04-07 13:10:00,52.36,53.26,52.28,53.24,77491.0,51.8516,52.7428,51.7724,52.723,77491.0
2025-04-07 13:20:00,53.18,53.45,52.84,53.45,64835.0,52.6636,52.931,52.3269,52.931,64835.0
2025-04-07 13:30:00,53.44,53.6,53.01,53.55,99509.0,52.9211,53.0795,52.4953,53.03,99509.0
2025-04-07 13:40:00,53.55,54.1,53.24,53.75,87025.0,53.03,53.5747,52.723,53.2281,87025.0
2025-04-07 13:50:00,53.8,54.15,53.69,54.15,66971.0,53.2776,53.6242,53.1687,53.6242,66971.0
2025-04-07 14:00:00,54.2,54.47,53.89,54.06,100793.0,53.6737,53.9411,53.3667,53.5351,100793.0
2025-04-07 14:10:00,54.07,54.53,53.77,54.43,73279.0,53.545,54.0005,53.2479,53.9015,73279.0
2025-04-07 14:20:00,54.55,54.68,53.71,53.74,46083.0,54.0203,54.1491,53.1885,53.2182,46083.0
2025-04-07 14:30:00,53.73,54.34,53.7,54.25,41811.0,53.2083,53.8124,53.1786,53.7232,41811.0
2025-04-07 14:40:00,54.24,54.46,53.96,54.07,36917.0,53.7133,53.9312,53.436,53.545,36917.0
2025-04-07 14:50:00,54.05,54.05,53.25,53.38,49433.0,53.5252,53.5252,52.7329,52.8617,49433.0
2025-04-07 15:00:00,53.42,53.8,53.24,53.3,71117.0,52.9013,53.2776,52.723,52.7825,71117.0
2025-04-07 15:10:00,53.25,53.75,53.12,53.64,73841.0,52.7329,53.2281,52.6042,53.1192,73841.0
2025-04-07 15:20:00,53.68,53.75,53.11,53.14,61762.0,53.1588,53.2281,52.5943,52.624,61762.0
2025-04-07 15:30:00,53.17,53.88,53.12,53.62,127741.0,52.6537,53.3568,52.6042,53.0993,127741.0
2025-04-07 15:40:00,53.57,53.57,52.94,53.15,135997.0,53.0498,53.0498,52.4259,52.6339,135997.0
2025-04-07 15:50:00,53.13,53.45,52.86,53.45,542847.0,52.6141,52.931,52.3467,52.931,542847.0
2025-04-08 09:30:00,54.94,55.4,54.0,54.11,72759.0,54.4065,54.8621,53.4757,53.5846,72759.0
2025-04-08 09:40:00,54.12,54.66,54.08,54.14,36135.0,53.5945,54.1292,53.5549,53.6143,36135.0
2025-04-08 09:50:00,54.13,54.36,53.64,54.25,49187.0,53.6044,53.8322,53.1192,53.7232,49187.0
2025-04-08 10:00:00,54.17,54.69,53.94,54.42,95089.0,53.644,54.159,53.4162,53.8916,95089.0
2025-04-08 10:10:00,54.47,54.72,54.29,54.59,60545.0,53.9411,54.1887,53.7628,54.0599,60545.0
2025-04-08 10:20:00,54.59,54.67,54.26,54.37,44923.0,54.0599,54.1391,53.7331,53.8421,44923.0
2025-04-08 10:30:00,54.38,54.5,54.08,54.4,48513.0,53.852,53.9708,53.5549,53.8718,48513.0
2025-04-08 10:40:00,54.4,54.4,53.91,54.03,38411.0,53.8718,53.8718,53.3865,53.5054,38411.0
2025-04-08 10:50:00,53.98,54.02,53.32,53.52,29776.0,53.4558,53.4955,52.8023,53.0003,29776.0
2025-04-08 11:00:00,53.49,53.85,53.38,53.66,33438.0,52.9706,53.3271,52.8617,53.139,33438.0
2025-04-08 11:10:00,53.65,53.73,53.23,53.42,59757.0,53.1291,53.2083,52.7131,52.9013,59757.0
2025-04-08 11:20:00,53.45,53.59,53.16,53.17,82116.0,52.931,53.0696,52.6438,52.6537,82116.0
2025-04-08 11:30:00,53.18,53.83,53.17,53.75,80536.0,52.6636,53.3073,52.6537,53.2281,80536.0
2025-04-08 11:40:00,53.74,54.07,53.56,53.56,36400.0,53.2182,53.545,53.0399,53.0399,36400.0
2025-04-08 11:50:00,53.59,54.06,53.37,53.99,79621.0,53.0696,53.5351,52.8518,53.4658,79621.0
2025-04-08 12:00:00,54.01,54.19,53.79,54.08,41929.0,53.4856,53.6638,53.2677,53.5549,41929.0
2025-04-08 12:10:00,54.14,54.37,53.63,53.83,76746.0,53.6143,53.8421,53.1092,53.3073,76746.0
2025-04-08 12:20:00,53.81,53.86,53.41,53.66,146881.0,53.2875,53.337,52.8914,53.139,146881.0
2025-04-08 12:30:00,53.71,53.73,52.49,52.62,75588.0,53.1885,53.2083,51.9803,52.1091,75588.0
2025-04-08 12:40:00,52.59,52.85,52.31,52.65,56058.0,52.0793,52.3368,51.8021,52.1388,56058.0
2025-04-08 12:50:00,52.77,52.81,52.2,52.2,55418.0,52.2576,52.2972,51.6931,51.6931,55418.0
2025-04-08 13:00:00,52.24,52.46,51.85,51.92,56031.0,51.7327,51.9506,51.3465,51.4159,56031.0
2025-04-08 13:10:00,51.98,52.14,51.68,51.88,60073.0,51.4753,51.6337,51.1782,51.3762,60073.0
2025-04-08 13:20:00,51.86,51.91,51.38,51.5,57812.0,51.3564,51.4059,50.8811,50.9999,57812.0
2025-04-08 13:30:00,51.44,52.01,51.43,51.8,140682.0,50.9405,51.505,50.9306,51.297,140682.0
2025-04-08 13:40:00,51.85,52.4,51.78,51.85,34329.0,51.3465,51.8912,51.2772,51.3465,34329.0
2025-04-08 13:50:00,51.84,52.07,51.73,51.98,30815.0,51.3366,51.5644,51.2277,51.4753,30815.0
2025-04-08 14:00:00,51.97,51.97,51.44,51.49,22644.0,51.4654,51.4654,50.9405,50.99,22644.0
2025-04-08 14:10:00,51.53,51.78,51.36,51.71,42729.0,51.0296,51.2772,50.8613,51.2079,42729.0
2025-04-08 14:20:00,51.73,51.73,50.97,50.98,30680.0,51.2277,51.2277,50.4751,50.485,30680.0
2025-04-08 14:30:00,51.02,51.85,50.83,50.84,56508.0,50.5246,51.3465,50.3364,50.3463,56508.0
2025-04-08 14:40:00,50.84,50.9,50.42,50.79,47348.0,50.3463,50.4058,49.9304,50.2968,47348.0
2025-04-08 14:50:00,50.78,50.89,50.33,50.34,47708.0,50.2869,50.3959,49.8413,49.8512,47708.0
2025-04-08 15:00:00,50.34,50.47,49.62,49.71,53319.0,49.8512,49.9799,49.1382,49.2273,53319.0
2025-04-08 15:10:00,49.61,49.72,49.02,49.05,140669.0,49.1283,49.2372,48.544,48.5737,140669.0
2025-04-08 15:20:00,49.08,49.35,49.01,49.17,164976.0,48.6034,48.8708,48.5341,48.6926,164976.0
2025-04-08 15:30:00,49.13,49.2,48.27,48.34,162367.0,48.6529,48.7223,47.8013,47.8706,162367.0
2025-04-08 15:40:00,48.31,48.71,47.93,47.96,229581.0,47.8409,48.237,47.4646,47.4943,229581.0
2025-04-08 15:50:00,47.99,49.4,47.96,49.2,844037.0,47.524,48.9203,47.4943,48.7223,844037.0
2025-04-09 09:30:00,49.66,50.47,49.13,50.46,79125.0,49.1778,49.9799,48.6529,49.97,79125.0
2025-04-09 09:40:00,50.41,50.92,49.82,50.26,35418.0,49.9205,50.4256,49.3362,49.772,35418.0
2025-04-09 09:50:00,50.21,50.62,50.14,50.33,48669.0,49.7225,50.1285,49.6531,49.8413,48669.0
2025-04-09 10:00:00,50.2,50.85,49.94,50.0,110086.0,49.7126,50.3562,49.4551,49.5145,110086.0
2025-04-09 10:10:00,49.96,50.25,49.79,50.12,78471.0,49.4749,49.7621,49.3065,49.6333,78471.0
2025-04-09 10:20:00,50.06,50.49,49.86,50.46,43667.0,49.5739,49.9997,49.3759,49.97,43667.0
2025-04-09 10:30:00,50.42,50.9,50.36,50.41,42279.0,49.9304,50.4058,49.871,49.9205,42279.0
2025-04-09 10:40:00,50.37,50.86,50.32,50.48,103711.0,49.8809,50.3661,49.8314,49.9898,103711.0
2025-04-09 10:50:00,50.51,50.57,50.16,50.22,105158.0,50.0195,50.079,49.6729,49.7324,105158.0
2025-04-09 11:00:00,50.21,51.17,50.18,51.09,97172.0,49.7225,50.6731,49.6927,50.5939,97172.0
2025-04-09 11:10:00,51.09,51.47,50.92,51.33,69316.0,50.5939,50.9702,50.4256,50.8316,69316.0
2025-04-09 11:20:00,51.33,51.45,51.16,51.23,79335.0,50.8316,50.9504,50.6632,50.7326,79335.0
2025-04-09 11:30:00,51.23,51.41,50.86,50.86,70605.0,50.7326,50.9108,50.3661,50.3661,70605.0
2025-04-09 11:40:00,50.86,51.29,50.64,51.2,58278.0,50.3661,50.792,50.1483,50.7028,58278.0
2025-04-09 11:50:00,51.2,51.37,51.02,51.09,50737.0,50.7028,50.8712,50.5246,50.5939,50737.0
2025-04-09 12:00:00,51.09,51.41,51.01,51.38,31642.0,50.5939,50.9108,50.5147,50.8811,31642.0
2025-04-09 12:10:00,51.36,51.79,51.3,51.67,53603.0,50.8613,51.2871,50.8019,51.1683,53603.0
2025-04-09 12:20:00,51.66,51.69,51.42,51.5,48490.0,51.1584,51.1881,50.9207,50.9999,48490.0
2025-04-09 12:30:00,51.47,51.66,51.29,51.48,79786.0,50.9702,51.1584,50.792,50.9801,79786.0
2025-04-09 12:40:00,51.51,51.51,51.17,51.41,38895.0,51.0098,51.0098,50.6731,50.9108,38895.0
2025-04-09 12:50:00,51.41,51.59,51.32,51.36,50037.0,50.9108,51.0891,50.8217,50.8613,50037.0
2025-04-09 13:00:00,51.34,52.21,51.33,51.67,53767.0,50.8415,51.703,50.8316,51.1683,53767.0
2025-04-09 13:10:00,51.71,53.11,51.4,53.08,103958.0,51.2079,52.5943,50.9009,52.5646,103958.0
2025-04-09 13:20:00,53.05,56.87,52.36,55.23,357234.0,52.5349,56.3178,51.8516,54.6937,357234.0
2025-04-09 13:30:00,55.22,57.15,55.02,55.55,267850.0,54.6838,56.5951,54.4858,55.0106,267850.0
2025-04-09 13:40:00,55.59,56.16,54.72,55.99,143041.0,55.0502,55.6147,54.1887,55.4463,143041.0
2025-04-09 13:50:00,55.98,57.34,55.45,57.06,182922.0,55.4364,56.7832,54.9116,56.5059,182922.0
2025-04-09 14:00:00,57.14,57.8,56.83,57.32,179621.0,56.5852,57.2388,56.2782,56.7634,179621.0
2025-04-09 14:10:00,57.36,58.65,57.28,57.9,159600.0,56.803,58.0805,56.7238,57.3378,159600.0
2025-04-09 14:20:00,57.86,58.96,57.74,58.71,251388.0,57.2982,58.3875,57.1793,58.1399,251388.0
2025-04-09 14:30:00,58.7,59.24,58.06,58.55,167481.0,58.13,58.6648,57.4962,57.9815,167481.0
2025-04-09 14:40:00,58.55,58.67,57.62,57.8,155906.0,57.9815,58.1003,57.0605,57.2388,155906.0
2025-04-09 14:50:00,57.83,58.16,56.81,56.83,109604.0,57.2685,57.5953,56.2584,56.2782,109604.0
2025-04-09 15:00:00,56.86,57.64,56.6,57.56,123523.0,56.3079,57.0803,56.0504,57.0011,123523.0
2025-04-09 15:10:00,57.6,58.9,57.58,58.86,190423.0,57.0407,58.3281,57.0209,58.2885,190423.0
2025-04-09 15:20:00,58.86,59.32,58.78,59.07,297295.0,58.2885,58.744,58.2092,58.4964,297295.0
2025-04-09 15:30:00,59.03,60.04,58.88,59.98,491039.0,58.4568,59.457,58.3083,59.3976,491039.0
2025-04-09 15:40:00,59.98,60.41,59.8,60.13,407643.0,59.3976,59.8234,59.2193,59.5461,407643.0
2025-04-09 15:50:00,60.15,60.93,59.67,60.18,1084034.0,59.5659,60.3384,59.0906,59.5956,1084034.0
2025-04-10 09:30:00,56.89,57.68,55.73,56.34,148988.0,56.3376,57.1199,55.1889,55.7929,148988.0
2025-04-10 09:40:00,56.41,56.41,55.37,55.6,121209.0,55.8623,55.8623,54.8324,55.0601,121209.0
2025-04-10 09:50:00,55.67,55.95,55.15,55.19,88067.0,55.1294,55.4067,54.6145,54.6541,88067.0
2025-04-10 10:00:00,55.2,55.34,54.69,55.01,109895.0,54.664,54.8026,54.159,54.4758,109895.0
2025-04-10 10:10:00,55.01,55.26,54.83,55.08,65287.0,54.4758,54.7234,54.2976,54.5452,65287.0
2025-04-10 10:20:00,55.12,56.11,55.09,55.51,83782.0,54.5848,55.5652,54.5551,54.971,83782.0
2025-04-10 10:30:00,55.56,55.89,55.17,55.25,78804.0,55.0205,55.3473,54.6343,54.7135,78804.0
2025-04-10 10:40:00,55.21,55.28,54.37,54.5,59011.0,54.6739,54.7432,53.8421,53.9708,59011.0
2025-04-10 10:50:00,54.48,54.72,54.33,54.37,39747.0,53.951,54.1887,53.8025,53.8421,39747.0
2025-04-10 11:00:00,54.32,54.45,54.18,54.41,61422.0,53.7925,53.9213,53.6539,53.8817,61422.0
2025-04-10 11:10:00,54.39,54.45,53.85,53.97,100616.0,53.8619,53.9213,53.3271,53.4459,100616.0
2025-04-10 11:20:00,53.97,53.97,53.46,53.46,79452.0,53.4459,53.4459,52.9409,52.9409,79452.0
2025-04-10 11:30:00,53.46,53.65,52.97,53.04,105105.0,52.9409,53.1291,52.4557,52.525,105105.0
2025-04-10 11:40:00,53.04,53.4,53.04,53.12,67412.0,52.525,52.8815,52.525,52.6042,67412.0
2025-04-10 11:50:00,53.12,53.34,52.85,53.06,69989.0,52.6042,52.8221,52.3368,52.5448,69989.0
2025-04-10 12:00:00,53.06,53.47,52.72,52.82,98441.0,52.5448,52.9508,52.2081,52.3071,98441.0
2025-04-10 12:10:00,52.81,52.91,52.05,52.35,81681.0,52.2972,52.3962,51.5446,51.8417,81681.0
2025-04-10 12:20:00,52.35,52.35,51.65,51.97,89883.0,51.8417,51.8417,51.1485,51.4654,89883.0
2025-04-10 12:30:00,51.94,53.08,51.87,52.97,52397.0,51.4357,52.5646,51.3663,52.4557,52397.0
2025-04-10 12:40:00,53.0,53.82,52.82,53.82,49607.0,52.4854,53.2974,52.3071,53.2974,49607.0
2025-04-10 12:50:00,53.72,53.79,53.02,53.19,96215.0,53.1984,53.2677,52.5052,52.6735,96215.0
2025-04-10 13:00:00,53.14,53.95,52.83,52.93,65063.0,52.624,53.4261,52.317,52.416,65063.0
2025-04-10 13:10:00,52.89,52.92,52.19,52.43,39096.0,52.3764,52.4061,51.6832,51.9209,39096.0
2025-04-10 13:20:00,52.56,52.85,52.0,52.75,69593.0,52.0496,52.3368,51.4951,52.2378,69593.0
2025-04-10 13:30:00,52.75,53.39,52.64,53.07,68132.0,52.2378,52.8716,52.1289,52.5547,68132.0
2025-04-10 13:40:00,53.07,53.92,52.93,53.43,78431.0,52.5547,53.3964,52.416,52.9112,78431.0
2025-04-10 13:50:00,53.39,53.56,52.81,53.23,49798.0,52.8716,53.0399,52.2972,52.7131,49798.0
2025-04-10 14:00:00,53.23,53.76,53.0,53.04,52605.0,52.7131,53.238,52.4854,52.525,52605.0
2025-04-10 14:10:00,53.0,53.13,52.58,52.94,61599.0,52.4854,52.6141,52.0694,52.4259,61599.0
2025-04-10 14:20:00,52.95,53.72,52.94,53.66,51499.0,52.4359,53.1984,52.4259,53.139,51499.0
2025-04-10 14:30:00,53.69,53.97,53.4,53.66,69400.0,53.1687,53.4459,52.8815,53.139,69400.0
2025-04-10 14:40:00,53.71,53.93,53.36,53.48,70307.0,53.1885,53.4063,52.8419,52.9607,70307.0
2025-04-10 14:50:00,53.52,53.8,53.25,53.56,52646.0,53.0003,53.2776,52.7329,53.0399,52646.0
2025-04-10 15:00:00,53.54,54.18,53.24,53.25,87451.0,53.0201,53.6539,52.723,52.7329,87451.0
2025-04-10 15:10:00,53.28,53.57,53.14,53.38,110418.0,52.7626,53.0498,52.624,52.8617,110418.0
2025-04-10 15:20:00,53.38,53.68,52.91,52.94,117723.0,52.8617,53.1588,52.3962,52.4259,117723.0
2025-04-10 15:30:00,52.94,53.4,52.91,52.95,160688.0,52.4259,52.8815,52.3962,52.4359,160688.0
2025-04-10 15:40:00,52.95,52.99,52.51,52.82,254580.0,52.4359,52.4755,52.0001,52.3071,254580.0
2025-04-10 15:50:00,52.79,54.07,52.78,53.84,543545.0,52.2774,53.545,52.2675,53.3172,543545.0
2025-04-11 09:30:00,53.49,53.49,51.68,52.53,225971.0,52.9706,52.9706,51.1782,52.0199,225971.0
2025-04-11 09:40:00,52.49,53.71,52.1,53.29,128731.0,51.9803,53.1885,51.5941,52.7725,128731.0
2025-04-11 09:50:00,53.4,53.4,52.57,52.87,112688.0,52.8815,52.8815,52.0595,52.3566,112688.0
2025-04-11 10:00:00,52.85,53.44,52.4,53.33,104443.0,52.3368,52.9211,51.8912,52.8122,104443.0
2025-04-11 10:10:00,53.33,54.0,52.97,53.28,54739.0,52.8122,53.4757,52.4557,52.7626,54739.0
2025-04-11 10:20:00,53.22,53.35,52.76,52.84,55320.0,52.7032,52.832,52.2477,52.3269,55320.0
2025-04-11 10:30:00,52.81,53.81,52.76,53.64,111795.0,52.2972,53.2875,52.2477,53.1192,111795.0
2025-04-11 10:40:00,53.58,53.77,53.31,53.55,56624.0,53.0597,53.2479,52.7924,53.03,56624.0
2025-04-11 10:50:00,53.54,53.54,52.99,53.06,65532.0,53.0201,53.0201,52.4755,52.5448,65532.0
2025-04-11 11:00:00,53.03,53.69,52.69,53.19,109826.0,52.5151,53.1687,52.1784,52.6735,109826.0
2025-04-11 11:10:00,53.19,53.35,52.98,53.01,93033.0,52.6735,52.832,52.4656,52.4953,93033.0
2025-04-11 11:20:00,53.0,53.09,52.74,53.02,70851.0,52.4854,52.5745,52.2279,52.5052,70851.0
2025-04-11 11:30:00,53.0,53.7,52.84,53.69,30163.0,52.4854,53.1786,52.3269,53.1687,30163.0
2025-04-11 11:40:00,53.64,53.65,53.21,53.51,25623.0,53.1192,53.1291,52.6933,52.9904,25623.0
2025-04-11 11:50:00,53.49,53.78,53.38,53.71,28195.0,52.9706,53.2578,52.8617,53.1885,28195.0
2025-04-11 12:00:00,53.66,53.88,53.48,53.56,22608.0,53.139,53.3568,52.9607,53.0399,22608.0
2025-04-11 12:10:00,53.6,54.12,53.6,54.1,20763.0,53.0795,53.5945,53.0795,53.5747,20763.0
2025-04-11 12:20:00,54.08,54.11,53.75,53.84,19007.0,53.5549,53.5846,53.2281,53.3172,19007.0
2025-04-11 12:30:00,53.81,54.78,53.81,54.55,42545.0,53.2875,54.2481,53.2875,54.0203,42545.0
2025-04-11 12:40:00,54.55,55.05,54.44,55.05,80296.0,54.0203,54.5155,53.9114,54.5155,80296.0
2025-04-11 12:50:00,55.13,55.13,54.75,54.88,38988.0,54.5947,54.5947,54.2184,54.3471,38988.0
2025-04-11 13:00:00,54.88,54.98,54.67,54.82,38099.0,54.3471,54.4461,54.1391,54.2877,38099.0
2025-04-11 13:10:00,54.78,54.9,54.58,54.6,48221.0,54.2481,54.3669,54.05,54.0698,48221.0
2025-04-11 13:20:00,54.57,54.99,54.55,54.69,81254.0,54.0401,54.456,54.0203,54.159,81254.0
2025-04-11 13:30:00,54.68,55.52,54.54,55.49,68007.0,54.1491,54.9809,54.0104,54.9512,68007.0
2025-04-11 13:40:00,55.5,55.95,55.36,55.85,42934.0,54.9611,55.4067,54.8224,55.3077,42934.0
2025-04-11 13:50:00,55.84,56.17,55.73,55.81,44249.0,55.2978,55.6246,55.1889,55.2681,44249.0
2025-04-11 14:00:00,55.81,55.98,55.7,55.9,51257.0,55.2681,55.4364,55.1591,55.3572,51257.0
2025-04-11 14:10:00,55.9,56.02,55.45,55.54,40063.0,55.3572,55.476,54.9116,55.0007,40063.0
2025-04-11 14:20:00,55.56,55.57,55.04,55.21,39544.0,55.0205,55.0304,54.5056,54.6739,39544.0
2025-04-11 14:30:00,55.21,55.61,55.18,55.44,35329.0,54.6739,55.07,54.6442,54.9017,35329.0
2025-04-11 14:40:00,55.44,55.84,55.44,55.83,31017.0,54.9017,55.2978,54.9017,55.2879,31017.0
2025-04-11 14:50:00,55.8,55.84,55.26,55.43,31865.0,55.2582,55.2978,54.7234,54.8918,31865.0
2025-04-11 15:00:00,55.45,56.1,55.37,56.05,73444.0,54.9116,55.5553,54.8324,55.5057,73444.0
2025-04-11 15:10:00,56.03,56.18,55.87,56.14,76720.0,55.4859,55.6345,55.3275,55.5949,76720.0
2025-04-11 15:20:00,56.14,56.34,56.12,56.16,89603.0,55.5949,55.7929,55.5751,55.6147,89603.0
2025-04-11 15:30:00,56.17,56.22,55.9,55.99,159054.0,55.6246,55.6741,55.3572,55.4463,159054.0
2025-04-11 15:40:00,55.99,56.21,55.88,56.08,179153.0,55.4463,55.6642,55.3374,55.5355,179153.0
2025-04-11 15:50:00,56.1,56.57,55.8,56.54,488334.0,55.5553,56.0207,55.2582,55.991,488334.0
2025-04-14 09:30:00,57.91,58.73,57.77,58.22,117048.0,57.3477,58.1597,57.209,57.6547,117048.0
2025-04-14 09:40:00,58.2,58.46,57.94,58.34,96356.0,57.6349,57.8923,57.3774,57.7735,96356.0
2025-04-14 09:50:00,58.42,58.53,57.81,57.87,60659.0,57.8527,57.9617,57.2487,57.3081,60659.0
2025-04-14 10:00:00,57.83,58.8,57.81,58.43,96346.0,57.2685,58.229,57.2487,57.8626,96346.0
2025-04-14 10:10:00,58.42,58.52,58.1,58.24,37185.0,57.8527,57.9518,57.5358,57.6745,37185.0
2025-04-14 10:20:00,58.24,58.57,58.13,58.49,39430.0,57.6745,58.0013,57.5656,57.9221,39430.0
2025-04-14 10:30:00,58.48,58.52,58.06,58.17,39657.0,57.9122,57.9518,57.4962,57.6052,39657.0
2025-04-14 10:40:00,58.18,58.2,58.01,58.15,49762.0,57.6151,57.6349,57.4467,57.5854,49762.0
2025-04-14 10:50:00,58.15,58.39,57.9,57.97,46396.0,57.5854,57.823,57.3378,57.4071,46396.0
2025-04-14 11:00:00,57.9,58.02,57.75,57.97,62984.0,57.3378,57.4566,57.1892,57.4071,62984.0
2025-04-14 11:10:00,57.97,58.02,57.75,57.81,34824.0,57.4071,57.4566,57.1892,57.2487,34824.0
2025-04-14 11:20:00,57.81,58.01,57.47,57.47,45673.0,57.2487,57.4467,56.912,56.912,45673.0
2025-04-14 11:30:00,57.47,57.71,57.18,57.31,40758.0,56.912,57.1496,56.6248,56.7535,40758.0
2025-04-14 11:40:00,57.28,57.37,56.64,56.77,29564.0,56.7238,56.8129,56.09,56.2188,29564.0
2025-04-14 11:50:00,56.79,57.02,56.59,56.68,30999.0,56.2386,56.4663,56.0405,56.1296,30999.0
2025-04-14 12:00:00,56.68,57.14,56.64,56.79,38307.0,56.1296,56.5852,56.09,56.2386,38307.0
2025-04-14 12:10:00,56.8,57.33,56.46,57.3,124214.0,56.2485,56.7733,55.9118,56.7436,124214.0
2025-04-14 12:20:00,57.31,57.58,56.92,57.09,37855.0,56.7535,57.0209,56.3673,56.5357,37855.0
2025-04-14 12:30:00,57.08,57.58,57.08,57.51,19994.0,56.5257,57.0209,56.5257,56.9516,19994.0
2025-04-14 12:40:00,57.51,57.64,57.34,57.34,19269.0,56.9516,57.0803,56.7832,56.7832,19269.0
2025-04-14 12:50:00,57.36,57.44,57.09,57.11,63561.0,56.803,56.8823,56.5357,56.5555,63561.0
2025-04-14 13:00:00,57.11,57.74,56.95,57.04,71502.0,56.5555,57.1793,56.397,56.4861,71502.0
2025-04-14 13:10:00,57.08,57.35,57.01,57.35,16620.0,56.5257,56.7931,56.4564,56.7931,16620.0
2025-04-14 13:20:00,57.31,57.54,57.11,57.21,35529.0,56.7535,56.9813,56.5555,56.6545,35529.0
2025-04-14 13:30:00,57.19,57.61,57.13,57.57,92329.0,56.6347,57.0506,56.5753,57.011,92329.0
2025-04-14 13:40:00,57.6,57.67,57.46,57.58,69957.0,57.0407,57.11,56.9021,57.0209,69957.0
2025-04-14 13:50:00,57.56,57.85,57.56,57.66,33016.0,57.0011,57.2883,57.0011,57.1001,33016.0
2025-04-14 14:00:00,57.66,57.88,57.65,57.88,27763.0,57.1001,57.318,57.0902,57.318,27763.0
2025-04-14 14:10:00,57.87,57.96,57.72,57.93,26052.0,57.3081,57.3972,57.1595,57.3675,26052.0
2025-04-14 14:20:00,57.95,58.1,57.93,58.07,24065.0,57.3873,57.5358,57.3675,57.5061,24065.0
2025-04-14 14:30:00,58.04,58.34,58.02,58.3,30105.0,57.4764,57.7735,57.4566,57.7339,30105.0
2025-04-14 14:40:00,58.33,58.4,58.12,58.23,32917.0,57.7636,57.8329,57.5556,57.6646,32917.0
2025-04-14 14:50:00,58.25,58.26,58.09,58.21,47059.0,57.6844,57.6943,57.5259,57.6448,47059.0
2025-04-14 15:00:00,58.18,58.44,58.16,58.39,64820.0,57.6151,57.8725,57.5953,57.823,64820.0
2025-04-14 15:10:00,58.4,58.5,58.24,58.31,49599.0,57.8329,57.932,57.6745,57.7438,49599.0
2025-04-14 15:20:00,58.32,58.34,58.08,58.13,51633.0,57.7537,57.7735,57.516,57.5656,51633.0
2025-04-14 15:30:00,58.16,58.18,57.9,58.08,78759.0,57.5953,57.6151,57.3378,57.516,78759.0
2025-04-14 15:40:00,58.08,58.15,57.84,57.96,92235.0,57.516,57.5854,57.2784,57.3972,92235.0
2025-04-14 15:50:00,57.95,57.99,57.63,57.73,351230.0,57.3873,57.4269,57.0704,57.1694,351230.0
2025-04-15 09:30:00,57.96,58.92,57.81,58.74,56441.0,57.3972,58.3479,57.2487,58.1696,56441.0
2025-04-15 09:40:00,58.83,58.83,58.39,58.51,35922.0,58.2588,58.2588,57.823,57.9419,35922.0
2025-04-15 09:50:00,58.57,58.75,58.39,58.47,37726.0,58.0013,58.1795,57.823,57.9023,37726.0
2025-04-15 10:00:00,58.47,58.64,58.22,58.56,37774.0,57.9023,58.0706,57.6547,57.9914,37774.0
2025-04-15 10:10:00,58.56,58.83,57.95,57.95,38134.0,57.9914,58.2588,57.3873,57.3873,38134.0
2025-04-15 10:20:00,57.87,58.19,57.66,57.83,33841.0,57.3081,57.625,57.1001,57.2685,33841.0
2025-04-15 10:30:00,57.83,58.02,57.7,57.7,22567.0,57.2685,57.4566,57.1397,57.1397,22567.0
2025-04-15 10:40:00,57.7,58.05,57.66,57.82,41141.0,57.1397,57.4863,57.1001,57.2586,41141.0
2025-04-15 10:50:00,57.79,57.93,57.66,57.78,29379.0,57.2289,57.3675,57.1001,57.219,29379.0
2025-04-15 11:00:00,57.76,57.87,57.63,57.69,20878.0,57.1991,57.3081,57.0704,57.1298,20878.0
2025-04-15 11:10:00,57.69,57.96,57.62,57.85,27709.0,57.1298,57.3972,57.0605,57.2883,27709.0
2025-04-15 11:20:00,57.88,57.93,57.74,57.76,21488.0,57.318,57.3675,57.1793,57.1991,21488.0
2025-04-15 11:30:00,57.8,58.03,57.8,57.93,19549.0,57.2388,57.4665,57.2388,57.3675,19549.0
2025-04-15 11:40:00,57.91,58.07,57.86,57.9,19011.0,57.3477,57.5061,57.2982,57.3378,19011.0
2025-04-15 11:50:00,57.94,58.09,57.78,57.98,22144.0,57.3774,57.5259,57.219,57.417,22144.0
2025-04-15 12:00:00,57.98,58.15,57.98,57.99,18676.0,57.417,57.5854,57.417,57.4269,18676.0
2025-04-15 12:10:00,57.97,58.15,57.96,58.1,15974.0,57.4071,57.5854,57.3972,57.5358,15974.0
2025-04-15 12:20:00,58.1,58.3,58.07,58.16,27619.0,57.5358,57.7339,57.5061,57.5953,27619.0
2025-04-15 12:30:00,58.13,58.25,58.11,58.11,18026.0,57.5656,57.6844,57.5457,57.5457,18026.0
2025-04-15 12:40:00,58.11,58.24,58.07,58.11,23567.0,57.5457,57.6745,57.5061,57.5457,23567.0
2025-04-15 12:50:00,58.11,58.11,57.5,57.62,31184.0,57.5457,57.5457,56.9417,57.0605,31184.0
2025-04-15 13:00:00,57.63,57.79,57.51,57.51,12842.0,57.0704,57.2289,56.9516,56.9516,12842.0
2025-04-15 13:10:00,57.52,57.66,57.37,57.4,26534.0,56.9615,57.1001,56.8129,56.8426,26534.0
2025-04-15 13:20:00,57.39,57.49,57.21,57.29,23179.0,56.8327,56.9318,56.6545,56.7337,23179.0
2025-04-15 13:30:00,57.3,57.5,57.22,57.5,15919.0,56.7436,56.9417,56.6644,56.9417,15919.0
2025-04-15 13:40:00,57.47,57.55,57.4,57.53,11067.0,56.912,56.9912,56.8426,56.9714,11067.0
2025-04-15 13:50:00,57.55,57.55,57.28,57.5,12593.0,56.9912,56.9912,56.7238,56.9417,12593.0
2025-04-15 14:00:00,57.45,57.51,57.32,57.35,22350.0,56.8922,56.9516,56.7634,56.7931,22350.0
2025-04-15 14:10:00,57.37,57.38,57.21,57.22,14745.0,56.8129,56.8228,56.6545,56.6644,14745.0
2025-04-15 14:20:00,57.22,57.38,57.16,57.29,15522.0,56.6644,56.8228,56.605,56.7337,15522.0
2025-04-15 14:30:00,57.28,57.45,57.28,57.37,9856.0,56.7238,56.8922,56.7238,56.8129,9856.0
2025-04-15 14:40:00,57.4,57.6,57.4,57.45,10960.0,56.8426,57.0407,56.8426,56.8922,10960.0
2025-04-15 14:50:00,57.47,57.53,57.4,57.42,13090.0,56.912,56.9714,56.8426,56.8624,13090.0
2025-04-15 15:00:00,57.42,57.44,57.34,57.4,20749.0,56.8624,56.8823,56.7832,56.8426,20749.0
2025-04-15 15:10:00,57.41,57.55,57.37,57.49,24276.0,56.8525,56.9912,56.8129,56.9318,24276.0
2025-04-15 15:20:00,57.44,57.45,57.16,57.26,28766.0,56.8823,56.8922,56.605,56.704,28766.0
2025-04-15 15:30:00,57.24,57.36,57.22,57.32,40695.0,56.6842,56.803,56.6644,56.7634,40695.0
2025-04-15 15:40:00,57.32,57.38,57.18,57.3,50739.0,56.7634,56.8228,56.6248,56.7436,50739.0
2025-04-15 15:50:00,57.31,57.44,57.22,57.43,305068.0,56.7535,56.8823,56.6644,56.8723,305068.0
2025-04-16 09:30:00,55.71,56.65,55.56,56.53,72733.0,55.1691,56.0999,55.0205,55.9811,72733.0
2025-04-16 09:40:00,56.57,56.88,56.27,56.39,49936.0,56.0207,56.3277,55.7236,55.8424,49936.0
2025-04-16 09:50:00,56.36,56.47,56.01,56.11,65441.0,55.8127,55.9217,55.4661,55.5652,65441.0
2025-04-16 10:00:00,56.05,56.42,56.05,56.35,65730.0,55.5057,55.8722,55.5057,55.8028,65730.0
2025-04-16 10:10:00,56.35,56.64,56.22,56.34,42083.0,55.8028,56.09,55.6741,55.7929,42083.0
2025-04-16 10:20:00,56.25,56.78,56.24,56.56,24631.0,55.7038,56.2287,55.6939,56.0108,24631.0
2025-04-16 10:30:00,56.58,56.62,56.36,56.44,27676.0,56.0306,56.0702,55.8127,55.892,27676.0
2025-04-16 10:40:00,56.43,56.61,56.43,56.48,22712.0,55.8821,56.0603,55.8821,55.9316,22712.0
2025-04-16 10:50:00,56.41,56.45,56.18,56.28,27686.0,55.8623,55.9019,55.6345,55.7335,27686.0
2025-04-16 11:00:00,56.3,56.45,56.13,56.25,35699.0,55.7533,55.9019,55.585,55.7038,35699.0
2025-04-16 11:10:00,56.31,56.5,56.2,56.41,30465.0,55.7632,55.9514,55.6543,55.8623,30465.0
2025-04-16 11:20:00,56.38,56.78,56.38,56.71,13229.0,55.8325,56.2287,55.8325,56.1593,13229.0
2025-04-16 11:30:00,56.68,56.72,56.55,56.58,15560.0,56.1296,56.1692,56.0009,56.0306,15560.0
2025-04-16 11:40:00,56.54,56.57,56.36,56.36,17388.0,55.991,56.0207,55.8127,55.8127,17388.0
2025-04-16 11:50:00,56.41,56.41,56.22,56.28,18704.0,55.8623,55.8623,55.6741,55.7335,18704.0
2025-04-16 12:00:00,56.26,56.32,56.19,56.29,29898.0,55.7137,55.7731,55.6444,55.7434,29898.0
2025-04-16 12:10:00,56.25,56.38,56.23,56.27,15520.0,55.7038,55.8325,55.684,55.7236,15520.0
2025-04-16 12:20:00,56.25,56.33,56.22,56.28,27993.0,55.7038,55.783,55.6741,55.7335,27993.0
2025-04-16 12:30:00,56.26,56.37,56.19,56.19,22160.0,55.7137,55.8226,55.6444,55.6444,22160.0
2025-04-16 12:40:00,56.19,56.29,56.08,56.23,27383.0,55.6444,55.7434,55.5355,55.684,27383.0
2025-04-16 12:50:00,56.25,56.25,56.08,56.12,29139.0,55.7038,55.7038,55.5355,55.5751,29139.0
2025-04-16 13:00:00,56.09,56.39,56.05,56.27,25319.0,55.5454,55.8424,55.5057,55.7236,25319.0
2025-04-16 13:10:00,56.25,56.46,56.25,56.42,18326.0,55.7038,55.9118,55.7038,55.8722,18326.0
2025-04-16 13:20:00,56.48,56.48,56.27,56.37,17716.0,55.9316,55.9316,55.7236,55.8226,17716.0
2025-04-16 13:30:00,56.36,56.4,56.0,56.02,56221.0,55.8127,55.8524,55.4562,55.476,56221.0
2025-04-16 13:40:00,55.99,56.02,55.65,55.74,24602.0,55.4463,55.476,55.1096,55.1988,24602.0
2025-04-16 13:50:00,55.69,55.81,55.22,55.26,31676.0,55.1492,55.2681,54.6838,54.7234,31676.0
2025-04-16 14:00:00,55.28,55.64,55.16,55.39,53774.0,54.7432,55.0997,54.6244,54.8522,53774.0
2025-04-16 14:10:00,55.41,55.51,55.26,55.34,20063.0,54.872,54.971,54.7234,54.8026,20063.0
2025-04-16 14:20:00,55.31,55.44,55.23,55.28,24072.0,54.7729,54.9017,54.6937,54.7432,24072.0
2025-04-16 14:30:00,55.27,55.34,54.99,54.99,31646.0,54.7333,54.8026,54.456,54.456,31646.0
2025-04-16 14:40:00,54.98,54.99,54.79,54.82,54399.0,54.4461,54.456,54.258,54.2877,54399.0
2025-04-16 14:50:00,54.81,54.88,54.6,54.62,47217.0,54.2778,54.3471,54.0698,54.0896,47217.0
2025-04-16 15:00:00,54.62,54.77,54.26,54.26,64764.0,54.0896,54.2382,53.7331,53.7331,64764.0
2025-04-16 15:10:00,54.28,54.38,54.07,54.12,109959.0,53.7529,53.852,53.545,53.5945,109959.0
2025-04-16 15:20:00,54.1,54.18,53.79,53.85,88443.0,53.5747,53.6539,53.2677,53.3271,88443.0
2025-04-16 15:30:00,53.85,54.65,53.84,54.62,132439.0,53.3271,54.1193,53.3172,54.0896,132439.0
2025-04-16 15:40:00,54.64,55.49,54.64,55.43,165249.0,54.1094,54.9512,54.1094,54.8918,165249.0
2025-04-16 15:50:00,55.5,56.01,55.29,55.87,445379.0,54.9611,55.4661,54.7531,55.3275,445379.0
2025-04-17 09:30:00,56.83,57.0,55.93,56.04,66572.0,56.2782,56.4465,55.3869,55.4958,66572.0
2025-04-17 09:40:00,56.0,56.32,55.75,56.3,12823.0,55.4562,55.7731,55.2087,55.7533,12823.0
2025-04-17 09:50:00,56.23,56.35,55.79,55.91,13925.0,55.684,55.8028,55.2483,55.3671,13925.0
2025-04-17 10:00:00,55.98,56.26,55.92,56.1,36527.0,55.4364,55.7137,55.377,55.5553,36527.0
2025-04-17 10:10:00,56.16,56.34,56.01,56.1,16649.0,55.6147,55.7929,55.4661,55.5553,16649.0
2025-04-17 10:20:00,56.1,56.1,55.78,55.85,24688.0,55.5553,55.5553,55.2384,55.3077,24688.0
2025-04-17 10:30:00,55.82,55.89,55.66,55.68,28746.0,55.278,55.3473,55.1195,55.1393,28746.0
2025-04-17 10:40:00,55.67,56.26,55.66,56.02,17861.0,55.1294,55.7137,55.1195,55.476,17861.0
2025-04-17 10:50:00,56.12,56.12,55.77,55.79,10811.0,55.5751,55.5751,55.2285,55.2483,10811.0
2025-04-17 11:00:00,55.77,56.1,55.73,55.92,13189.0,55.2285,55.5553,55.1889,55.377,13189.0
2025-04-17 11:10:00,55.88,56.05,55.8,55.93,15427.0,55.3374,55.5057,55.2582,55.3869,15427.0
2025-04-17 11:20:00,55.9,55.93,55.7,55.72,9603.0,55.3572,55.3869,55.1591,55.179,9603.0
2025-04-17 11:30:00,55.76,56.02,55.75,55.91,16087.0,55.2186,55.476,55.2087,55.3671,16087.0
2025-04-17 11:40:00,55.95,55.95,55.56,55.56,12129.0,55.4067,55.4067,55.0205,55.0205,12129.0
2025-04-17 11:50:00,55.5,55.72,55.44,55.44,12663.0,54.9611,55.179,54.9017,54.9017,12663.0
2025-04-17 12:00:00,55.53,55.87,55.29,55.43,32254.0,54.9908,55.3275,54.7531,54.8918,32254.0
2025-04-17 12:10:00,55.42,55.61,55.08,55.57,28422.0,54.8819,55.07,54.5452,55.0304,28422.0
2025-04-17 12:20:00,55.52,55.83,55.51,55.75,15971.0,54.9809,55.2879,54.971,55.2087,15971.0
2025-04-17 12:30:00,55.74,55.99,55.67,55.67,25014.0,55.1988,55.4463,55.1294,55.1294,25014.0
2025-04-17 12:40:00,55.63,55.82,55.5,55.82,20851.0,55.0898,55.278,54.9611,55.278,20851.0
2025-04-17 12:50:00,55.86,56.09,55.84,55.99,15499.0,55.3176,55.5454,55.2978,55.4463,15499.0
2025-04-17 13:00:00,55.98,56.14,55.96,56.1,13597.0,55.4364,55.5949,55.4166,55.5553,13597.0
2025-04-17 13:10:00,56.1,56.11,55.88,55.93,15095.0,55.5553,55.5652,55.3374,55.3869,15095.0
2025-04-17 13:20:00,55.93,55.93,55.74,55.82,34893.0,55.3869,55.3869,55.1988,55.278,34893.0
2025-04-17 13:30:00,55.82,56.19,55.81,56.15,41836.0,55.278,55.6444,55.2681,55.6048,41836.0
2025-04-17 13:40:00,56.18,56.34,55.93,56.16,14722.0,55.6345,55.7929,55.3869,55.6147,14722.0
2025-04-17 13:50:00,56.16,56.37,56.16,56.17,12582.0,55.6147,55.8226,55.6147,55.6246,12582.0
2025-04-17 14:00:00,56.16,56.32,56.12,56.25,22527.0,55.6147,55.7731,55.5751,55.7038,22527.0
2025-04-17 14:10:00,56.25,56.29,56.08,56.26,25955.0,55.7038,55.7434,55.5355,55.7137,25955.0
2025-04-17 14:20:00,56.27,56.44,56.24,56.3,18725.0,55.7236,55.892,55.6939,55.7533,18725.0
2025-04-17 14:30:00,56.33,56.45,56.28,56.4,25651.0,55.783,55.9019,55.7335,55.8524,25651.0
2025-04-17 14:40:00,56.38,56.38,56.0,56.02,46217.0,55.8325,55.8325,55.4562,55.476,46217.0
2025-04-17 14:50:00,56.02,56.04,55.73,55.74,27412.0,55.476,55.4958,55.1889,55.1988,27412.0
2025-04-17 15:00:00,55.74,55.81,55.67,55.77,27545.0,55.1988,55.2681,55.1294,55.2285,27545.0
2025-04-17 15:10:00,55.79,55.79,55.57,55.72,25451.0,55.2483,55.2483,55.0304,55.179,25451.0
2025-04-17 15:20:00,55.73,55.94,55.52,55.8,27014.0,55.1889,55.3968,54.9809,55.2582,27014.0
2025-04-17 15:30:00,55.8,56.04,55.8,56.01,36785.0,55.2582,55.4958,55.2582,55.4661,36785.0
2025-04-17 15:40:00,55.99,56.15,55.84,55.84,58329.0,55.4463,55.6048,55.2978,55.2978,58329.0
2025-04-17 15:50:00,55.8,56.04,55.69,56.02,251782.0,55.2582,55.4958,55.1492,55.476,251782.0
2025-04-21 09:30:00,54.67,55.27,54.56,55.19,34815.0,54.1391,54.7333,54.0302,54.6541,34815.0
2025-04-21 09:40:00,55.08,55.16,54.89,55.03,27903.0,54.5452,54.6244,54.357,54.4957,27903.0
2025-04-21 09:50:00,55.03,55.04,54.74,54.74,28893.0,54.4957,54.5056,54.2085,54.2085,28893.0
2025-04-21 10:00:00,54.69,55.04,54.69,55.02,35420.0,54.159,54.5056,54.159,54.4858,35420.0
2025-04-21 10:10:00,55.05,55.08,54.76,54.81,40750.0,54.5155,54.5452,54.2283,54.2778,40750.0
2025-04-21 10:20:00,54.84,54.86,54.71,54.81,20183.0,54.3075,54.3273,54.1788,54.2778,20183.0
2025-04-21 10:30:00,54.79,55.2,54.73,55.17,15798.0,54.258,54.664,54.1986,54.6343,15798.0
2025-04-21 10:40:00,55.2,55.42,55.15,55.22,36334.0,54.664,54.8819,54.6145,54.6838,36334.0
2025-04-21 10:50:00,55.2,55.27,55.1,55.16,14843.0,54.664,54.7333,54.565,54.6244,14843.0
2025-04-21 11:00:00,55.19,55.25,55.05,55.2,8807.0,54.6541,54.7135,54.5155,54.664,8807.0
2025-04-21 11:10:00,55.18,55.24,55.0,55.14,20247.0,54.6442,54.7036,54.4659,54.6046,20247.0
2025-04-21 11:20:00,55.16,55.2,55.02,55.08,13506.0,54.6244,54.664,54.4858,54.5452,13506.0
2025-04-21 11:30:00,55.07,55.1,54.94,55.04,16281.0,54.5353,54.565,54.4065,54.5056,16281.0
2025-04-21 11:40:00,55.04,55.09,54.89,54.91,10950.0,54.5056,54.5551,54.357,54.3768,10950.0
2025-04-21 11:50:00,54.9,55.08,54.88,54.95,17998.0,54.3669,54.5452,54.3471,54.4164,17998.0
2025-04-21 12:00:00,54.96,55.31,54.96,55.23,31916.0,54.4263,54.7729,54.4263,54.6937,31916.0
2025-04-21 12:10:00,55.22,55.48,55.16,55.42,48583.0,54.6838,54.9413,54.6244,54.8819,48583.0
2025-04-21 12:20:00,55.4,55.52,55.35,55.52,15453.0,54.8621,54.9809,54.8125,54.9809,15453.0
2025-04-21 12:30:00,55.52,55.98,55.52,55.87,18721.0,54.9809,55.4364,54.9809,55.3275,18721.0
2025-04-21 12:40:00,55.86,56.06,55.86,55.88,18690.0,55.3176,55.5157,55.3176,55.3374,18690.0
2025-04-21 12:50:00,55.88,55.88,55.65,55.68,37409.0,55.3374,55.3374,55.1096,55.1393,37409.0
2025-04-21 13:00:00,55.68,55.89,55.67,55.76,46130.0,55.1393,55.3473,55.1294,55.2186,46130.0
2025-04-21 13:10:00,55.74,55.89,55.72,55.84,31832.0,55.1988,55.3473,55.179,55.2978,31832.0
2025-04-21 13:20:00,55.87,55.99,55.83,55.93,28088.0,55.3275,55.4463,55.2879,55.3869,28088.0
2025-04-21 13:30:00,55.95,56.12,55.9,55.93,62944.0,55.4067,55.5751,55.3572,55.3869,62944.0
2025-04-21 13:40:00,55.92,56.12,55.92,56.0,57272.0,55.377,55.5751,55.377,55.4562,57272.0
2025-04-21 13:50:00,55.98,56.11,55.93,56.01,45468.0,55.4364,55.5652,55.3869,55.4661,45468.0
2025-04-21 14:00:00,56.01,56.16,55.85,56.1,32184.0,55.4661,55.6147,55.3077,55.5553,32184.0
2025-04-21 14:10:00,56.09,56.23,56.05,56.08,28918.0,55.5454,55.684,55.5057,55.5355,28918.0
2025-04-21 14:20:00,56.09,56.22,56.02,56.22,25677.0,55.5454,55.6741,55.476,55.6741,25677.0
2025-04-21 14:30:00,56.23,56.36,56.19,56.27,36141.0,55.684,55.8127,55.6444,55.7236,36141.0
2025-04-21 14:40:00,56.27,56.28,56.03,56.09,43751.0,55.7236,55.7335,55.4859,55.5454,43751.0
2025-04-21 14:50:00,56.08,56.21,55.97,56.18,34180.0,55.5355,55.6642,55.4265,55.6345,34180.0
2025-04-21 15:00:00,56.16,56.46,56.14,56.32,87304.0,55.6147,55.9118,55.5949,55.7731,87304.0
2025-04-21 15:10:00,56.3,56.38,56.21,56.3,59550.0,55.7533,55.8325,55.6642,55.7533,59550.0
2025-04-21 15:20:00,56.3,56.47,56.26,56.42,99247.0,55.7533,55.9217,55.7137,55.8722,99247.0
2025-04-21 15:30:00,56.4,56.46,56.18,56.37,98287.0,55.8524,55.9118,55.6345,55.8226,98287.0
2025-04-21 15:40:00,56.38,56.68,56.38,56.65,90939.0,55.8325,56.1296,55.8325,56.0999,90939.0
2025-04-21 15:50:00,56.64,56.95,56.47,56.8,434614.0,56.09,56.397,55.9217,56.2485,434614.0
2025-04-22 09:30:00,56.44,57.29,56.0,57.29,80630.0,55.892,56.7337,55.4562,56.7337,80630.0
2025-04-22 09:40:00,57.29,58.03,57.27,57.84,63423.0,56.7337,57.4665,56.7139,57.2784,63423.0
2025-04-22 09:50:00,57.81,57.82,57.24,57.45,45151.0,57.2487,57.2586,56.6842,56.8922,45151.0
2025-04-22 10:00:00,57.47,57.67,57.35,57.62,60036.0,56.912,57.11,56.7931,57.0605,60036.0
2025-04-22 10:10:00,57.65,57.82,57.57,57.58,36481.0,57.0902,57.2586,57.011,57.0209,36481.0
2025-04-22 10:20:00,57.57,57.63,57.31,57.5,90926.0,57.011,57.0704,56.7535,56.9417,90926.0
2025-04-22 10:30:00,57.5,57.72,57.41,57.56,53114.0,56.9417,57.1595,56.8525,57.0011,53114.0
2025-04-22 10:40:00,57.56,57.77,57.52,57.7,46333.0,57.0011,57.209,56.9615,57.1397,46333.0
2025-04-22 10:50:00,57.7,57.96,57.64,57.96,44208.0,57.1397,57.3972,57.0803,57.3972,44208.0
2025-04-22 11:00:00,57.95,58.33,57.94,58.26,37083.0,57.3873,57.7636,57.3774,57.6943,37083.0
2025-04-22 11:10:00,58.25,58.3,58.15,58.15,35072.0,57.6844,57.7339,57.5854,57.5854,35072.0
2025-04-22 11:20:00,58.13,58.13,57.74,57.78,27998.0,57.5656,57.5656,57.1793,57.219,27998.0
2025-04-22 11:30:00,57.77,57.82,57.41,57.44,26231.0,57.209,57.2586,56.8525,56.8823,26231.0
2025-04-22 11:40:00,57.44,57.48,57.2,57.3,40801.0,56.8823,56.9219,56.6446,56.7436,40801.0
2025-04-22 11:50:00,57.3,57.61,57.27,57.59,43803.0,56.7436,57.0506,56.7139,57.0308,43803.0
2025-04-22 12:00:00,57.63,58.04,57.63,57.9,18332.0,57.0704,57.4764,57.0704,57.3378,18332.0
2025-04-22 12:10:00,57.97,58.19,57.92,58.07,23103.0,57.4071,57.625,57.3576,57.5061,23103.0
2025-04-22 12:20:00,58.05,58.2,58.01,58.09,30914.0,57.4863,57.6349,57.4467,57.5259,30914.0
2025-04-22 12:30:00,58.05,58.2,57.97,57.99,14813.0,57.4863,57.6349,57.4071,57.4269,14813.0
2025-04-22 12:40:00,57.99,58.01,57.77,57.86,20192.0,57.4269,57.4467,57.209,57.2982,20192.0
2025-04-22 12:50:00,57.8,57.91,57.76,57.79,19187.0,57.2388,57.3477,57.1991,57.2289,19187.0
2025-04-22 13:00:00,57.79,58.1,57.78,57.99,22262.0,57.2289,57.5358,57.219,57.4269,22262.0
2025-04-22 13:10:00,57.93,57.95,57.4,57.55,19084.0,57.3675,57.3873,56.8426,56.9912,19084.0
2025-04-22 13:20:00,57.51,57.77,57.26,57.35,45396.0,56.9516,57.209,56.704,56.7931,45396.0
2025-04-22 13:30:00,57.35,57.39,57.12,57.33,37954.0,56.7931,56.8327,56.5654,56.7733,37954.0
2025-04-22 13:40:00,57.28,57.36,57.18,57.22,22253.0,56.7238,56.803,56.6248,56.6644,22253.0
2025-04-22 13:50:00,57.23,57.37,57.16,57.17,15607.0,56.6743,56.8129,56.605,56.6149,15607.0
2025-04-22 14:00:00,57.16,57.5,57.16,57.38,22119.0,56.605,56.9417,56.605,56.8228,22119.0
2025-04-22 14:10:00,57.38,57.52,57.35,57.51,18587.0,56.8228,56.9615,56.7931,56.9516,18587.0
2025-04-22 14:20:00,57.51,57.68,57.44,57.67,17981.0,56.9516,57.1199,56.8823,57.11,17981.0
2025-04-22 14:30:00,57.67,57.76,57.66,57.7,14118.0,57.11,57.1991,57.1001,57.1397,14118.0
2025-04-22 14:40:00,57.69,57.82,57.68,57.76,22388.0,57.1298,57.2586,57.1199,57.1991,22388.0
2025-04-22 14:50:00,57.78,57.92,57.77,57.82,26211.0,57.219,57.3576,57.209,57.2586,26211.0
2025-04-22 15:00:00,57.83,57.89,57.73,57.79,33793.0,57.2685,57.3279,57.1694,57.2289,33793.0
2025-04-22 15:10:00,57.79,57.81,57.54,57.6,32663.0,57.2289,57.2487,56.9813,57.0407,32663.0
2025-04-22 15:20:00,57.57,57.57,57.27,57.32,41207.0,57.011,57.011,56.7139,56.7634,41207.0
2025-04-22 15:30:00,57.32,57.36,57.12,57.17,45694.0,56.7634,56.803,56.5654,56.6149,45694.0
2025-04-22 15:40:00,57.17,57.72,57.15,57.66,64445.0,56.6149,57.1595,56.5951,57.1001,64445.0
2025-04-22 15:50:00,57.66,57.86,57.44,57.83,555627.0,57.1001,57.2982,56.8823,57.2685,555627.0
2025-04-23 09:30:00,59.83,60.32,59.17,59.94,99622.0,59.249,59.7343,58.5955,59.358,99622.0
2025-04-23 09:40:00,59.89,60.67,59.88,60.66,62325.0,59.3085,60.0809,59.2986,60.071,62325.0
2025-04-23 09:50:00,60.57,60.57,59.73,60.0,45669.0,59.9819,59.9819,59.15,59.4174,45669.0
2025-04-23 10:00:00,60.1,60.61,59.73,60.61,73099.0,59.5164,60.0215,59.15,60.0215,73099.0
2025-04-23 10:10:00,60.59,60.67,60.16,60.31,57668.0,60.0017,60.0809,59.5758,59.7244,57668.0
2025-04-23 10:20:00,60.29,60.48,59.98,60.34,30634.0,59.7046,59.8927,59.3976,59.7541,30634.0
2025-04-23 10:30:00,60.3,60.61,60.19,60.23,29846.0,59.7145,60.0215,59.6056,59.6452,29846.0
2025-04-23 10:40:00,60.25,60.37,59.91,60.04,19389.0,59.665,59.7838,59.3283,59.457,19389.0
2025-04-23 10:50:00,60.04,60.25,59.99,60.13,21801.0,59.457,59.665,59.4075,59.5461,21801.0
2025-04-23 11:00:00,60.15,60.46,59.94,60.34,42622.0,59.5659,59.8729,59.358,59.7541,42622.0
2025-04-23 11:10:00,60.33,60.38,60.14,60.14,23316.0,59.7442,59.7937,59.556,59.556,23316.0
2025-04-23 11:20:00,60.13,60.35,59.7,59.8,66813.0,59.5461,59.764,59.1203,59.2193,66813.0
2025-04-23 11:30:00,59.8,60.09,59.5,60.07,36703.0,59.2193,59.5065,58.9222,59.4867,36703.0
2025-04-23 11:40:00,60.07,60.11,59.64,59.66,15009.0,59.4867,59.5263,59.0609,59.0807,15009.0
2025-04-23 11:50:00,59.63,59.84,59.49,59.68,17679.0,59.051,59.2589,58.9123,59.1005,17679.0
2025-04-23 12:00:00,59.7,59.76,59.54,59.57,14974.0,59.1203,59.1797,58.9619,58.9916,14974.0
2025-04-23 12:10:00,59.56,59.71,59.25,59.25,16180.0,58.9817,59.1302,58.6747,58.6747,16180.0
2025-04-23 12:20:00,59.24,59.36,59.14,59.34,14751.0,58.6648,58.7836,58.5657,58.7638,14751.0
2025-04-23 12:30:00,59.38,59.5,59.27,59.42,17512.0,58.8034,58.9222,58.6945,58.843,17512.0
2025-04-23 12:40:00,59.4,59.59,59.36,59.48,14523.0,58.8232,59.0114,58.7836,58.9024,14523.0
2025-04-23 12:50:00,59.45,59.85,59.45,59.79,16124.0,58.8727,59.2689,58.8727,59.2094,16124.0
2025-04-23 13:00:00,59.84,60.02,59.48,59.97,28247.0,59.2589,59.4372,58.9024,59.3877,28247.0
2025-04-23 13:10:00,59.98,60.09,59.91,60.04,17191.0,59.3976,59.5065,59.3283,59.457,17191.0
2025-04-23 13:20:00,60.06,60.06,59.83,59.84,24753.0,59.4768,59.4768,59.249,59.2589,24753.0
2025-04-23 13:30:00,59.85,59.92,59.59,59.67,24595.0,59.2689,59.3382,59.0114,59.0906,24595.0
2025-04-23 13:40:00,59.67,59.83,59.62,59.7,19042.0,59.0906,59.249,59.0411,59.1203,19042.0
2025-04-23 13:50:00,59.68,60.0,59.66,59.93,20463.0,59.1005,59.4174,59.0807,59.3481,20463.0
2025-04-23 14:00:00,59.9,59.91,59.65,59.85,19558.0,59.3184,59.3283,59.0708,59.2689,19558.0
2025-04-23 14:10:00,59.88,59.98,59.73,59.9,36123.0,59.2986,59.3976,59.15,59.3184,36123.0
2025-04-23 14:20:00,59.87,60.03,59.67,59.69,24858.0,59.2887,59.4471,59.0906,59.1104,24858.0
2025-04-23 14:30:00,59.71,59.78,59.53,59.53,24534.0,59.1302,59.1995,58.952,58.952,24534.0
2025-04-23 14:40:00,59.52,59.52,59.27,59.35,14935.0,58.9421,58.9421,58.6945,58.7737,14935.0
2025-04-23 14:50:00,59.31,59.31,59.12,59.19,25532.0,58.7341,58.7341,58.5459,58.6153,25532.0
2025-04-23 15:00:00,59.2,59.31,59.04,59.12,29768.0,58.6252,58.7341,58.4667,58.5459,29768.0
2025-04-23 15:10:00,59.12,59.15,58.74,58.84,41637.0,58.5459,58.5756,58.1696,58.2687,41637.0
2025-04-23 15:20:00,58.82,58.86,58.61,58.73,79171.0,58.2489,58.2885,58.0409,58.1597,79171.0
2025-04-23 15:30:00,58.71,58.86,58.55,58.58,50463.0,58.1399,58.2885,57.9815,58.0112,50463.0
2025-04-23 15:40:00,58.58,58.69,58.42,58.61,81995.0,58.0112,58.1201,57.8527,58.0409,81995.0
2025-04-23 15:50:00,58.63,59.02,58.61,58.61,274562.0,58.0607,58.4469,58.0409,58.0409,274562.0
2025-04-24 09:30:00,60.41,60.5,59.54,60.01,45901.0,59.8234,59.9125,58.9619,59.4273,45901.0
2025-04-24 09:40:00,60.0,60.31,59.8,60.25,49515.0,59.4174,59.7244,59.2193,59.665,49515.0
2025-04-24 09:50:00,60.31,60.84,60.27,60.69,45579.0,59.7244,60.2492,59.6848,60.1007,45579.0
2025-04-24 10:00:00,60.63,61.22,60.63,61.02,35271.0,60.0413,60.6255,60.0413,60.4275,35271.0
2025-04-24 10:10:00,61.01,61.04,60.49,60.72,54726.0,60.4176,60.4473,59.9026,60.1304,54726.0
2025-04-24 10:20:00,60.72,61.07,60.72,61.04,30536.0,60.1304,60.477,60.1304,60.4473,30536.0
2025-04-24 10:30:00,61.04,61.07,60.77,60.77,26962.0,60.4473,60.477,60.1799,60.1799,26962.0
2025-04-24 10:40:00,60.82,60.88,60.43,60.54,17375.0,60.2294,60.2889,59.8432,59.9522,17375.0
2025-04-24 10:50:00,60.56,60.81,60.38,60.81,22050.0,59.972,60.2195,59.7937,60.2195,22050.0
2025-04-24 11:00:00,60.82,61.02,60.78,60.99,25090.0,60.2294,60.4275,60.1898,60.3978,25090.0
2025-04-24 11:10:00,60.98,61.12,60.91,60.91,27645.0,60.3879,60.5265,60.3186,60.3186,27645.0
2025-04-24 11:20:00,60.92,61.03,60.82,60.85,22905.0,60.3285,60.4374,60.2294,60.2591,22905.0
2025-04-24 11:30:00,60.85,61.05,60.75,60.97,15718.0,60.2591,60.4572,60.1601,60.378,15718.0
2025-04-24 11:40:00,60.97,61.19,60.95,61.08,24581.0,60.378,60.5958,60.3582,60.4869,24581.0
2025-04-24 11:50:00,61.03,61.2,60.94,60.94,20063.0,60.4374,60.6057,60.3483,60.3483,20063.0
2025-04-24 12:00:00,61.0,61.09,60.91,61.06,13798.0,60.4077,60.4968,60.3186,60.4671,13798.0
2025-04-24 12:10:00,61.03,61.24,61.03,61.23,18792.0,60.4374,60.6454,60.4374,60.6355,18792.0
2025-04-24 12:20:00,61.25,61.42,61.2,61.32,27483.0,60.6553,60.8236,60.6057,60.7246,27483.0
2025-04-24 12:30:00,61.4,61.61,61.39,61.54,36897.0,60.8038,61.0118,60.7939,60.9424,36897.0
2025-04-24 12:40:00,61.56,61.56,61.37,61.43,19244.0,60.9622,60.9622,60.7741,60.8335,19244.0
2025-04-24 12:50:00,61.47,61.72,61.42,61.7,18264.0,60.8731,61.1207,60.8236,61.1009,18264.0
2025-04-24 13:00:00,61.69,61.79,61.58,61.61,24638.0,61.091,61.19,60.9821,61.0118,24638.0
2025-04-24 13:10:00,61.63,61.73,61.55,61.62,67675.0,61.0316,61.1306,60.9523,61.0217,67675.0
2025-04-24 13:20:00,61.62,61.9,61.56,61.8,27907.0,61.0217,61.2989,60.9622,61.1999,27907.0
2025-04-24 13:30:00,61.82,61.87,61.76,61.8,23399.0,61.2197,61.2692,61.1603,61.1999,23399.0
2025-04-24 13:40:00,61.79,61.86,61.7,61.82,35619.0,61.19,61.2593,61.1009,61.2197,35619.0
2025-04-24 13:50:00,61.81,61.89,61.77,61.84,27387.0,61.2098,61.289,61.1702,61.2395,27387.0
2025-04-24 14:00:00,61.84,62.0,61.77,61.9,35084.0,61.2395,61.398,61.1702,61.2989,35084.0
2025-04-24 14:10:00,61.9,61.91,61.5,61.53,27397.0,61.2989,61.3088,60.9028,60.9325,27397.0
2025-04-24 14:20:00,61.51,61.54,61.24,61.24,28763.0,60.9127,60.9424,60.6454,60.6454,28763.0
2025-04-24 14:30:00,61.24,61.39,61.2,61.35,22170.0,60.6454,60.7939,60.6057,60.7543,22170.0
2025-04-24 14:40:00,61.34,61.42,61.28,61.29,30598.0,60.7444,60.8236,60.685,60.6949,30598.0
2025-04-24 14:50:00,61.29,61.42,61.28,61.3,22999.0,60.6949,60.8236,60.685,60.7048,22999.0
2025-04-24 15:00:00,61.3,61.73,61.13,61.18,220088.0,60.7048,61.1306,60.5364,60.5859,220088.0
2025-04-24 15:10:00,61.17,61.36,60.9,61.28,52960.0,60.576,60.7642,60.3087,60.685,52960.0
2025-04-24 15:20:00,61.25,61.48,61.24,61.25,41116.0,60.6553,60.883,60.6454,60.6553,41116.0
2025-04-24 15:30:00,61.28,61.47,61.22,61.4,42104.0,60.685,60.8731,60.6255,60.8038,42104.0
2025-04-24 15:40:00,61.4,61.5,61.36,61.5,50890.0,60.8038,60.9028,60.7642,60.9028,50890.0
2025-04-24 15:50:00,61.5,61.61,61.32,61.49,307194.0,60.9028,61.0118,60.7246,60.8929,307194.0
2025-04-25 09:30:00,61.02,61.28,60.31,60.86,48572.0,60.4275,60.685,59.7244,60.269,48572.0
2025-04-25 09:40:00,60.95,61.03,60.42,60.52,116844.0,60.3582,60.4374,59.8333,59.9323,116844.0
2025-04-25 09:50:00,60.52,60.83,60.3,60.48,37234.0,59.9323,60.2393,59.7145,59.8927,37234.0
2025-04-25 10:00:00,60.5,61.32,60.5,61.32,80946.0,59.9125,60.7246,59.9125,60.7246,80946.0
2025-04-25 10:10:00,61.32,61.44,61.2,61.28,31746.0,60.7246,60.8434,60.6057,60.685,31746.0
2025-04-25 10:20:00,61.28,61.37,61.0,61.06,15865.0,60.685,60.7741,60.4077,60.4671,15865.0
2025-04-25 10:30:00,61.09,61.33,60.96,61.3,20310.0,60.4968,60.7345,60.3681,60.7048,20310.0
2025-04-25 10:40:00,61.31,61.4,61.24,61.28,16716.0,60.7147,60.8038,60.6454,60.685,16716.0
2025-04-25 10:50:00,61.27,61.41,61.14,61.37,14118.0,60.6751,60.8137,60.5463,60.7741,14118.0
2025-04-25 11:00:00,61.37,61.37,61.11,61.26,13668.0,60.7741,60.7741,60.5166,60.6652,13668.0
2025-04-25 11:10:00,61.28,61.29,61.07,61.17,23647.0,60.685,60.6949,60.477,60.576,23647.0
2025-04-25 11:20:00,61.2,61.27,61.06,61.06,25789.0,60.6057,60.6751,60.4671,60.4671,25789.0
2025-04-25 11:30:00,61.07,61.16,60.9,60.99,31930.0,60.477,60.5661,60.3087,60.3978,31930.0
2025-04-25 11:40:00,61.03,61.12,60.88,61.01,11704.0,60.4374,60.5265,60.2889,60.4176,11704.0
2025-04-25 11:50:00,61.02,61.14,60.99,61.12,14050.0,60.4275,60.5463,60.3978,60.5265,14050.0
2025-04-25 12:00:00,61.13,61.23,61.04,61.18,15492.0,60.5364,60.6355,60.4473,60.5859,15492.0
2025-04-25 12:10:00,61.18,61.21,61.09,61.19,11936.0,60.5859,60.6156,60.4968,60.5958,11936.0
2025-04-25 12:20:00,61.19,61.3,61.16,61.19,16763.0,60.5958,60.7048,60.5661,60.5958,16763.0
2025-04-25 12:30:00,61.19,61.57,61.17,61.57,16376.0,60.5958,60.9722,60.576,60.9722,16376.0
2025-04-25 12:40:00,61.57,61.7,61.45,61.5,17230.0,60.9722,61.1009,60.8533,60.9028,17230.0
2025-04-25 12:50:00,61.5,61.56,61.44,61.55,9090.0,60.9028,60.9622,60.8434,60.9523,9090.0
2025-04-25 13:00:00,61.55,61.72,61.55,61.65,10819.0,60.9523,61.1207,60.9523,61.0514,10819.0
2025-04-25 13:10:00,61.65,61.84,61.65,61.83,18637.0,61.0514,61.2395,61.0514,61.2296,18637.0
2025-04-25 13:20:00,61.84,62.16,61.77,62.15,28209.0,61.2395,61.5564,61.1702,61.5465,28209.0
2025-04-25 13:30:00,62.13,62.14,61.59,61.61,29487.0,61.5267,61.5366,60.992,61.0118,29487.0
2025-04-25 13:40:00,61.58,61.79,61.41,61.56,11982.0,60.9821,61.19,60.8137,60.9622,11982.0
2025-04-25 13:50:00,61.52,61.52,61.11,61.34,18561.0,60.9226,60.9226,60.5166,60.7444,18561.0
2025-04-25 14:00:00,61.3,61.52,61.26,61.48,15318.0,60.7048,60.9226,60.6652,60.883,15318.0
2025-04-25 14:10:00,61.46,61.49,61.29,61.43,13664.0,60.8632,60.8929,60.6949,60.8335,13664.0
2025-04-25 14:20:00,61.4,61.5,61.34,61.43,17426.0,60.8038,60.9028,60.7444,60.8335,17426.0
2025-04-25 14:30:00,61.44,61.71,61.43,61.71,11469.0,60.8434,61.1108,60.8335,61.1108,11469.0
2025-04-25 14:40:00,61.73,61.76,61.64,61.66,15243.0,61.1306,61.1603,61.0415,61.0613,15243.0
2025-04-25 14:50:00,61.65,61.66,61.48,61.51,13795.0,61.0514,61.0613,60.883,60.9127,13795.0
2025-04-25 15:00:00,61.54,61.62,61.5,61.61,10889.0,60.9424,61.0217,60.9028,61.0118,10889.0
2025-04-25 15:10:00,61.62,61.62,61.49,61.53,16295.0,61.0217,61.0217,60.8929,60.9325,16295.0
2025-04-25 15:20:00,61.54,61.72,61.54,61.63,22070.0,60.9424,61.1207,60.9424,61.0316,22070.0
2025-04-25 15:30:00,61.61,61.62,61.37,61.39,23117.0,61.0118,61.0217,60.7741,60.7939,23117.0
2025-04-25 15:40:00,61.41,61.45,61.22,61.27,45094.0,60.8137,60.8533,60.6255,60.6751,45094.0
2025-04-25 15:50:00,61.32,61.58,61.3,61.53,176845.0,60.7246,60.9821,60.7048,60.9325,176845.0
2025-04-28 09:30:00,60.92,62.01,60.92,61.75,35960.0,60.3285,61.4079,60.3285,61.1504,35960.0
2025-04-28 09:40:00,61.8,62.43,61.57,61.79,24860.0,61.1999,61.8238,60.9722,61.19,24860.0
2025-04-28 09:50:00,61.81,61.89,61.36,61.47,41211.0,61.2098,61.289,60.7642,60.8731,41211.0
2025-04-28 10:00:00,61.46,61.93,61.33,61.8,22143.0,60.8632,61.3287,60.7345,61.1999,22143.0
2025-04-28 10:10:00,61.8,61.9,61.7,61.87,19121.0,61.1999,61.2989,61.1009,61.2692,19121.0
2025-04-28 10:20:00,61.87,62.02,61.85,61.88,20049.0,61.2692,61.4178,61.2494,61.2791,20049.0
2025-04-28 10:30:00,61.91,62.09,61.72,62.09,17295.0,61.3088,61.4871,61.1207,61.4871,17295.0
2025-04-28 10:40:00,62.09,62.09,61.89,62.02,11256.0,61.4871,61.4871,61.289,61.4178,11256.0
2025-04-28 10:50:00,61.99,62.0,61.49,61.55,20499.0,61.3881,61.398,60.8929,60.9523,20499.0
2025-04-28 11:00:00,61.55,61.62,61.33,61.38,14732.0,60.9523,61.0217,60.7345,60.784,14732.0
2025-04-28 11:10:00,61.38,61.63,61.36,61.38,14459.0,60.784,61.0316,60.7642,60.784,14459.0
2025-04-28 11:20:00,61.36,61.4,60.97,60.98,25147.0,60.7642,60.8038,60.378,60.3879,25147.0
2025-04-28 11:30:00,60.98,61.31,60.98,61.25,14527.0,60.3879,60.7147,60.3879,60.6553,14527.0
2025-04-28 11:40:00,61.28,61.5,61.24,61.3,13480.0,60.685,60.9028,60.6454,60.7048,13480.0
2025-04-28 11:50:00,61.27,61.45,61.2,61.3,12676.0,60.6751,60.8533,60.6057,60.7048,12676.0
2025-04-28 12:00:00,61.29,61.33,60.98,61.02,14276.0,60.6949,60.7345,60.3879,60.4275,14276.0
2025-04-28 12:10:00,61.0,61.16,60.91,61.16,16198.0,60.4077,60.5661,60.3186,60.5661,16198.0
2025-04-28 12:20:00,61.18,61.21,60.98,61.0,14050.0,60.5859,60.6156,60.3879,60.4077,14050.0
2025-04-28 12:30:00,61.02,61.22,60.99,61.21,23996.0,60.4275,60.6255,60.3978,60.6156,23996.0
2025-04-28 12:40:00,61.21,61.31,61.18,61.26,13822.0,60.6156,60.7147,60.5859,60.6652,13822.0
2025-04-28 12:50:00,61.24,61.25,60.98,61.06,19552.0,60.6454,60.6553,60.3879,60.4671,19552.0
2025-04-28 13:00:00,61.07,61.19,61.02,61.02,13802.0,60.477,60.5958,60.4275,60.4275,13802.0
2025-04-28 13:10:00,61.01,61.01,60.8,60.98,12774.0,60.4176,60.4176,60.2096,60.3879,12774.0
2025-04-28 13:20:00,61.0,61.07,60.91,60.94,30417.0,60.4077,60.477,60.3186,60.3483,30417.0
2025-04-28 13:30:00,60.94,60.98,60.85,60.95,26136.0,60.3483,60.3879,60.2591,60.3582,26136.0
2025-04-28 13:40:00,60.96,61.09,60.93,61.03,16375.0,60.3681,60.4968,60.3384,60.4374,16375.0
2025-04-28 13:50:00,61.03,61.19,61.03,61.15,14220.0,60.4374,60.5958,60.4374,60.5562,14220.0
2025-04-28 14:00:00,61.15,61.45,61.15,61.35,33066.0,60.5562,60.8533,60.5562,60.7543,33066.0
2025-04-28 14:10:00,61.34,61.55,61.3,61.54,18922.0,60.7444,60.9523,60.7048,60.9424,18922.0
2025-04-28 14:20:00,61.55,61.75,61.54,61.67,32830.0,60.9523,61.1504,60.9424,61.0712,32830.0
2025-04-28 14:30:00,61.68,61.72,61.6,61.71,21917.0,61.0811,61.1207,61.0019,61.1108,21917.0
2025-04-28 14:40:00,61.72,61.81,61.68,61.68,24949.0,61.1207,61.2098,61.0811,61.0811,24949.0
2025-04-28 14:50:00,61.68,61.77,61.64,61.67,15396.0,61.0811,61.1702,61.0415,61.0712,15396.0
2025-04-28 15:00:00,61.63,61.85,61.61,61.8,23426.0,61.0316,61.2494,61.0118,61.1999,23426.0
2025-04-28 15:10:00,61.8,61.86,61.69,61.83,26320.0,61.1999,61.2593,61.091,61.2296,26320.0
2025-04-28 15:20:00,61.81,61.97,61.8,61.97,26030.0,61.2098,61.3683,61.1999,61.3683,26030.0
2025-04-28 15:30:00,61.94,62.1,61.89,62.03,31634.0,61.3386,61.497,61.289,61.4277,31634.0
2025-04-28 15:40:00,62.03,62.14,62.03,62.06,38672.0,61.4277,61.5366,61.4277,61.4574,38672.0
2025-04-28 15:50:00,62.07,62.21,61.92,62.12,204354.0,61.4673,61.6059,61.3188,61.5168,204354.0
2025-04-29 09:30:00,61.41,61.75,61.19,61.36,53661.0,60.8137,61.1504,60.5958,60.7642,53661.0
2025-04-29 09:40:00,61.39,61.68,61.23,61.66,60936.0,60.7939,61.0811,60.6355,61.0613,60936.0
2025-04-29 09:50:00,61.66,61.78,61.45,61.45,66703.0,61.0613,61.1801,60.8533,60.8533,66703.0
2025-04-29 10:00:00,61.51,61.95,61.45,61.91,27135.0,60.9127,61.3485,60.8533,61.3088,27135.0
2025-04-29 10:10:00,61.92,62.07,61.81,61.9,32406.0,61.3188,61.4673,61.2098,61.2989,32406.0
2025-04-29 10:20:00,61.87,61.9,61.43,61.51,24770.0,61.2692,61.2989,60.8335,60.9127,24770.0
2025-04-29 10:30:00,61.51,62.02,61.51,61.96,25734.0,60.9127,61.4178,60.9127,61.3584,25734.0
2025-04-29 10:40:00,61.96,62.08,61.81,62.0,19753.0,61.3584,61.4772,61.2098,61.398,19753.0
2025-04-29 10:50:00,61.95,62.12,61.88,62.03,12682.0,61.3485,61.5168,61.2791,61.4277,12682.0
2025-04-29 11:00:00,62.04,62.11,61.93,61.99,16049.0,61.4376,61.5069,61.3287,61.3881,16049.0
2025-04-29 11:10:00,62.01,62.04,61.78,61.82,15755.0,61.4079,61.4376,61.1801,61.2197,15755.0
2025-04-29 11:20:00,61.8,61.84,61.62,61.7,15847.0,61.1999,61.2395,61.0217,61.1009,15847.0
2025-04-29 11:30:00,61.66,61.67,61.49,61.51,20057.0,61.0613,61.0712,60.8929,60.9127,20057.0
2025-04-29 11:40:00,61.5,61.73,61.5,61.73,16023.0,60.9028,61.1306,60.9028,61.1306,16023.0
2025-04-29 11:50:00,61.73,61.78,61.66,61.68,13179.0,61.1306,61.1801,61.0613,61.0811,13179.0
2025-04-29 12:00:00,61.71,61.88,61.7,61.85,10360.0,61.1108,61.2791,61.1009,61.2494,10360.0
2025-04-29 12:10:00,61.85,61.95,61.82,61.84,14541.0,61.2494,61.3485,61.2197,61.2395,14541.0
2025-04-29 12:20:00,61.85,61.86,61.74,61.77,19445.0,61.2494,61.2593,61.1405,61.1702,19445.0
2025-04-29 12:30:00,61.75,61.86,61.66,61.66,12848.0,61.1504,61.2593,61.0613,61.0613,12848.0
2025-04-29 12:40:00,61.65,61.71,61.47,61.49,11377.0,61.0514,61.1108,60.8731,60.8929,11377.0
2025-04-29 12:50:00,61.5,61.55,61.23,61.37,19701.0,60.9028,60.9523,60.6355,60.7741,19701.0
2025-04-29 13:00:00,61.38,61.48,61.29,61.45,15433.0,60.784,60.883,60.6949,60.8533,15433.0
2025-04-29 13:10:00,61.44,61.66,61.37,61.66,9736.0,60.8434,61.0613,60.7741,61.0613,9736.0
2025-04-29 13:20:00,61.64,61.69,61.56,61.65,9572.0,61.0415,61.091,60.9622,61.0514,9572.0
2025-04-29 13:30:00,61.66,61.71,61.6,61.71,13144.0,61.0613,61.1108,61.0019,61.1108,13144.0
2025-04-29 13:40:00,61.71,62.0,61.67,62.0,15272.0,61.1108,61.398,61.0712,61.398,15272.0
2025-04-29 13:50:00,61.97,62.07,61.9,61.98,18911.0,61.3683,61.4673,61.2989,61.3782,18911.0
2025-04-29 14:00:00,62.01,62.45,62.01,62.44,18224.0,61.4079,61.8436,61.4079,61.8337,18224.0
2025-04-29 14:10:00,62.42,62.53,62.29,62.41,29110.0,61.8139,61.9228,61.6852,61.804,29110.0
2025-04-29 14:20:00,62.39,62.42,62.26,62.39,25508.0,61.7842,61.8139,61.6555,61.7842,25508.0
2025-04-29 14:30:00,62.39,62.5,62.35,62.46,27610.0,61.7842,61.8931,61.7446,61.8535,27610.0
2025-04-29 14:40:00,62.46,62.52,62.18,62.18,18100.0,61.8535,61.9129,61.5762,61.5762,18100.0
2025-04-29 14:50:00,62.19,62.27,62.13,62.14,19297.0,61.5861,61.6654,61.5267,61.5366,19297.0
2025-04-29 15:00:00,62.12,62.21,61.95,62.08,32570.0,61.5168,61.6059,61.3485,61.4772,32570.0
2025-04-29 15:10:00,62.11,62.2,62.0,62.08,39879.0,61.5069,61.596,61.398,61.4772,39879.0
2025-04-29 15:20:00,62.07,62.1,61.99,62.02,25696.0,61.4673,61.497,61.3881,61.4178,25696.0
2025-04-29 15:30:00,62.02,62.02,61.78,61.83,46572.0,61.4178,61.4178,61.1801,61.2296,46572.0
2025-04-29 15:40:00,61.83,61.93,61.77,61.87,94101.0,61.2296,61.3287,61.1702,61.2692,94101.0
2025-04-29 15:50:00,61.89,62.03,61.54,61.57,402114.0,61.289,61.4277,60.9424,60.9722,402114.0
2025-04-30 09:30:00,61.06,62.03,60.9,61.28,74536.0,60.4671,61.4277,60.3087,60.685,74536.0
2025-04-30 09:40:00,61.35,61.5,61.03,61.31,43716.0,60.7543,60.9028,60.4374,60.7147,43716.0
2025-04-30 09:50:00,61.33,61.38,60.74,60.88,75203.0,60.7345,60.784,60.1502,60.2889,75203.0
2025-04-30 10:00:00,60.8,61.73,60.78,61.71,33721.0,60.2096,61.1306,60.1898,61.1108,33721.0
2025-04-30 10:10:00,61.72,62.05,61.6,61.75,45247.0,61.1207,61.4475,61.0019,61.1504,45247.0
2025-04-30 10:20:00,61.72,62.39,61.63,62.33,50441.0,61.1207,61.7842,61.0316,61.7248,50441.0
2025-04-30 10:30:00,62.33,62.39,61.88,61.97,48643.0,61.7248,61.7842,61.2791,61.3683,48643.0
2025-04-30 10:40:00,61.98,62.23,61.86,62.09,78025.0,61.3782,61.6257,61.2593,61.4871,78025.0
2025-04-30 10:50:00,62.09,62.24,61.85,62.14,86496.0,61.4871,61.6356,61.2494,61.5366,86496.0
2025-04-30 11:00:00,62.14,62.35,62.13,62.35,34176.0,61.5366,61.7446,61.5267,61.7446,34176.0
2025-04-30 11:10:00,62.33,62.46,62.22,62.42,30084.0,61.7248,61.8535,61.6158,61.8139,30084.0
2025-04-30 11:20:00,62.4,62.6,62.36,62.47,28791.0,61.7941,61.9921,61.7545,61.8634,28791.0
2025-04-30 11:30:00,62.49,62.75,62.44,62.63,31106.0,61.8832,62.1407,61.8337,62.0219,31106.0
2025-04-30 11:40:00,62.6,62.73,62.39,62.66,33033.0,61.9921,62.1209,61.7842,62.0516,33033.0
2025-04-30 11:50:00,62.64,62.72,62.52,62.66,20938.0,62.0318,62.111,61.9129,62.0516,20938.0
2025-04-30 12:00:00,62.67,62.88,62.51,62.73,38835.0,62.0615,62.2694,61.903,62.1209,38835.0
2025-04-30 12:10:00,62.73,62.78,62.59,62.64,39724.0,62.1209,62.1704,61.9822,62.0318,39724.0
2025-04-30 12:20:00,62.64,62.72,62.33,62.33,68932.0,62.0318,62.111,61.7248,61.7248,68932.0
2025-04-30 12:30:00,62.31,62.49,62.2,62.49,29973.0,61.705,61.8832,61.596,61.8832,29973.0
2025-04-30 12:40:00,62.48,62.6,62.44,62.5,29199.0,61.8733,61.9921,61.8337,61.8931,29199.0
2025-04-30 12:50:00,62.45,62.62,62.41,62.52,34097.0,61.8436,62.012,61.804,61.9129,34097.0
2025-04-30 13:00:00,62.54,62.6,62.36,62.37,17100.0,61.9327,61.9921,61.7545,61.7644,17100.0
2025-04-30 13:10:00,62.38,62.52,62.23,62.52,23908.0,61.7743,61.9129,61.6257,61.9129,23908.0
2025-04-30 13:20:00,62.51,62.73,62.5,62.73,16101.0,61.903,62.1209,61.8931,62.1209,16101.0
2025-04-30 13:30:00,62.67,62.88,62.66,62.81,15666.0,62.0615,62.2694,62.0516,62.2001,15666.0
2025-04-30 13:40:00,62.86,62.92,62.79,62.86,17973.0,62.2496,62.309,62.1803,62.2496,17973.0
2025-04-30 13:50:00,62.86,62.99,62.86,62.9,20027.0,62.2496,62.3784,62.2496,62.2892,20027.0
2025-04-30 14:00:00,62.92,63.33,62.76,63.06,35224.0,62.309,62.7151,62.1506,62.4477,35224.0
2025-04-30 14:10:00,63.07,63.43,63.07,63.4,32470.0,62.4576,62.8141,62.4576,62.7844,32470.0
2025-04-30 14:20:00,63.42,63.43,63.1,63.24,23925.0,62.8042,62.8141,62.4873,62.6259,23925.0
2025-04-30 14:30:00,63.24,63.48,63.21,63.26,25149.0,62.6259,62.8636,62.5962,62.6457,25149.0
2025-04-30 14:40:00,63.25,63.58,63.17,63.57,22371.0,62.6358,62.9626,62.5566,62.9527,22371.0
2025-04-30 14:50:00,63.57,63.64,63.39,63.39,28419.0,62.9527,63.0221,62.7745,62.7745,28419.0
2025-04-30 15:00:00,63.42,63.6,63.41,63.52,28965.0,62.8042,62.9824,62.7943,62.9032,28965.0
2025-04-30 15:10:00,63.52,63.72,63.5,63.64,35772.0,62.9032,63.1013,62.8834,63.0221,35772.0
2025-04-30 15:20:00,63.62,63.79,63.61,63.66,55814.0,63.0022,63.1706,62.9923,63.0419,55814.0
2025-04-30 15:30:00,63.66,63.82,63.56,63.74,83137.0,63.0419,63.2003,62.9428,63.1211,83137.0
2025-04-30 15:40:00,63.74,64.09,63.66,64.05,92644.0,63.1211,63.4677,63.0419,63.4281,92644.0
2025-04-30 15:50:00,64.02,64.47,64.02,64.29,461220.0,63.3984,63.844,63.3984,63.6657,461220.0
2025-05-01 09:30:00,64.75,65.17,64.11,64.76,175829.0,64.1213,64.5372,63.4875,64.1312,175829.0
2025-05-01 09:40:00,64.75,65.5,64.59,65.18,82594.0,64.1213,64.864,63.9628,64.5471,82594.0
2025-05-01 09:50:00,65.25,65.55,64.69,64.74,168749.0,64.6164,64.9135,64.0619,64.1114,168749.0
2025-05-01 10:00:00,64.81,65.35,64.7,64.95,69650.0,64.1807,64.7154,64.0718,64.3193,69650.0
2025-05-01 10:10:00,64.97,65.2,64.87,65.15,63391.0,64.3391,64.5669,64.2401,64.5174,63391.0
2025-05-01 10:20:00,65.16,65.23,64.87,65.08,53472.0,64.5273,64.5966,64.2401,64.4481,53472.0
2025-05-01 10:30:00,65.11,65.11,64.78,65.07,42813.0,64.4778,64.4778,64.151,64.4382,42813.0
2025-05-01 10:40:00,65.08,65.36,65.06,65.33,29886.0,64.4481,64.7253,64.4283,64.6956,29886.0
2025-05-01 10:50:00,65.33,65.47,65.19,65.41,37907.0,64.6956,64.8343,64.557,64.7749,37907.0
2025-05-01 11:00:00,65.41,65.65,65.31,65.48,33926.0,64.7749,65.0125,64.6758,64.8442,33926.0
2025-05-01 11:10:00,65.48,65.79,65.4,65.79,40149.0,64.8442,65.1512,64.765,65.1512,40149.0
2025-05-01 11:20:00,65.8,65.94,65.74,65.74,88156.0,65.1611,65.2997,65.1017,65.1017,88156.0
2025-05-01 11:30:00,65.77,65.85,65.46,65.52,33842.0,65.1314,65.2106,64.8244,64.8838,33842.0
2025-05-01 11:40:00,65.51,65.63,65.24,65.35,40223.0,64.8739,64.9927,64.6065,64.7154,40223.0
2025-05-01 11:50:00,65.36,65.36,64.83,64.91,22723.0,64.7253,64.7253,64.2005,64.2797,22723.0
2025-05-01 12:00:00,64.92,64.95,64.68,64.93,29492.0,64.2896,64.3193,64.052,64.2995,29492.0
2025-05-01 12:10:00,64.92,64.99,64.72,64.85,44108.0,64.2896,64.3589,64.0916,64.2203,44108.0
2025-05-01 12:20:00,64.8,64.93,64.76,64.86,12568.0,64.1708,64.2995,64.1312,64.2302,12568.0
2025-05-01 12:30:00,64.86,64.99,64.77,64.8,63798.0,64.2302,64.3589,64.1411,64.1708,63798.0
2025-05-01 12:40:00,64.78,64.98,64.66,64.82,24796.0,64.151,64.349,64.0321,64.1906,24796.0
2025-05-01 12:50:00,64.85,64.95,64.68,64.86,18607.0,64.2203,64.3193,64.052,64.2302,18607.0
2025-05-01 13:00:00,64.87,65.22,64.87,65.22,78305.0,64.2401,64.5867,64.2401,64.5867,78305.0
2025-05-01 13:10:00,65.22,65.29,65.09,65.22,52233.0,64.5867,64.656,64.458,64.5867,52233.0
2025-05-01 13:20:00,65.24,65.29,65.2,65.28,34719.0,64.6065,64.656,64.5669,64.6461,34719.0
2025-05-01 13:30:00,65.3,65.57,65.23,65.54,42256.0,64.6659,64.9333,64.5966,64.9036,42256.0
2025-05-01 13:40:00,65.55,65.55,65.32,65.44,42761.0,64.9135,64.9135,64.6857,64.8046,42761.0
2025-05-01 13:50:00,65.44,65.7,65.39,65.6,56675.0,64.8046,65.062,64.7551,64.963,56675.0
2025-05-01 14:00:00,65.57,65.6,65.37,65.47,53670.0,64.9333,64.963,64.7353,64.8343,53670.0
2025-05-01 14:10:00,65.5,65.65,65.48,65.6,45474.0,64.864,65.0125,64.8442,64.963,45474.0
2025-05-01 14:20:00,65.6,65.63,65.42,65.5,50930.0,64.963,64.9927,64.7848,64.864,50930.0
2025-05-01 14:30:00,65.5,65.61,65.46,65.51,29959.0,64.864,64.9729,64.8244,64.8739,29959.0
2025-05-01 14:40:00,65.52,65.64,65.48,65.62,26105.0,64.8838,65.0026,64.8442,64.9828,26105.0
2025-05-01 14:50:00,65.64,65.7,65.51,65.51,37241.0,65.0026,65.062,64.8739,64.8739,37241.0
2025-05-01 15:00:00,65.52,65.61,65.46,65.57,27596.0,64.8838,64.9729,64.8244,64.9333,27596.0
2025-05-01 15:10:00,65.55,65.67,65.5,65.63,34224.0,64.9135,65.0323,64.864,64.9927,34224.0
2025-05-01 15:20:00,65.65,65.75,65.61,65.7,48805.0,65.0125,65.1116,64.9729,65.062,48805.0
2025-05-01 15:30:00,65.7,65.7,65.57,65.61,47786.0,65.062,65.062,64.9333,64.9729,47786.0
2025-05-01 15:40:00,65.62,65.79,65.52,65.72,57210.0,64.9828,65.1512,64.8838,65.0819,57210.0
2025-05-01 15:50:00,65.74,65.76,65.1,65.22,396545.0,65.1017,65.1215,64.4679,64.5867,396545.0
2025-05-02 09:30:00,66.08,66.23,65.43,65.77,95261.0,65.4384,65.5869,64.7947,65.1314,95261.0
2025-05-02 09:40:00,65.78,66.24,65.65,66.03,38053.0,65.1413,65.5968,65.0125,65.3888,38053.0
2025-05-02 09:50:00,66.0,66.22,65.57,65.65,50954.0,65.3591,65.577,64.9333,65.0125,50954.0
2025-05-02 10:00:00,65.69,66.24,65.62,66.22,38891.0,65.0521,65.5968,64.9828,65.577,38891.0
2025-05-02 10:10:00,66.19,66.38,66.18,66.19,27168.0,65.5473,65.7354,65.5374,65.5473,27168.0
2025-05-02 10:20:00,66.19,66.35,65.99,66.05,83061.0,65.5473,65.7057,65.3492,65.4086,83061.0
2025-05-02 10:30:00,66.05,66.27,65.88,66.23,44559.0,65.4086,65.6265,65.2403,65.5869,44559.0
2025-05-02 10:40:00,66.22,66.44,66.16,66.38,35644.0,65.577,65.7949,65.5176,65.7354,35644.0
2025-05-02 10:50:00,66.41,66.48,66.22,66.38,22390.0,65.7652,65.8345,65.577,65.7354,22390.0
2025-05-02 11:00:00,66.38,66.61,66.37,66.5,26463.0,65.7354,65.9632,65.7255,65.8543,26463.0
2025-05-02 11:10:00,66.47,66.63,66.43,66.51,36213.0,65.8246,65.983,65.785,65.8642,36213.0
2025-05-02 11:20:00,66.48,66.51,66.1,66.1,29829.0,65.8345,65.8642,65.4582,65.4582,29829.0
2025-05-02 11:30:00,66.11,66.16,66.02,66.09,28004.0,65.4681,65.5176,65.3789,65.4483,28004.0
2025-05-02 11:40:00,66.11,66.31,65.97,66.31,28610.0,65.4681,65.6661,65.3294,65.6661,28610.0
2025-05-02 11:50:00,66.28,66.57,66.27,66.5,26451.0,65.6364,65.9236,65.6265,65.8543,26451.0
2025-05-02 12:00:00,66.5,66.9,66.45,66.75,40360.0,65.8543,66.2504,65.8048,66.1019,40360.0
2025-05-02 12:10:00,66.74,66.77,66.58,66.68,16444.0,66.0919,66.1217,65.9335,66.0325,16444.0
2025-05-02 12:20:00,66.68,66.73,66.4,66.41,36814.0,66.0325,66.082,65.7553,65.7652,36814.0
2025-05-02 12:30:00,66.44,66.67,66.44,66.67,78401.0,65.7949,66.0226,65.7949,66.0226,78401.0
2025-05-02 12:40:00,66.63,66.79,66.55,66.74,23655.0,65.983,66.1415,65.9038,66.0919,23655.0
2025-05-02 12:50:00,66.75,66.88,66.69,66.76,24129.0,66.1019,66.2306,66.0424,66.1118,24129.0
2025-05-02 13:00:00,66.75,66.75,66.43,66.43,19389.0,66.1019,66.1019,65.785,65.785,19389.0
2025-05-02 13:10:00,66.45,66.47,66.26,66.39,60480.0,65.8048,65.8246,65.6166,65.7453,60480.0
2025-05-02 13:20:00,66.39,66.47,66.31,66.39,17916.0,65.7453,65.8246,65.6661,65.7453,17916.0
2025-05-02 13:30:00,66.4,66.4,66.11,66.27,18466.0,65.7553,65.7553,65.4681,65.6265,18466.0
2025-05-02 13:40:00,66.28,66.33,66.15,66.15,26133.0,65.6364,65.6859,65.5077,65.5077,26133.0
2025-05-02 13:50:00,66.16,66.19,65.92,65.92,19981.0,65.5176,65.5473,65.2799,65.2799,19981.0
2025-05-02 14:00:00,65.92,66.16,65.91,66.16,20990.0,65.2799,65.5176,65.27,65.5176,20990.0
2025-05-02 14:10:00,66.17,66.39,66.16,66.33,22756.0,65.5275,65.7453,65.5176,65.6859,22756.0
2025-05-02 14:20:00,66.31,66.52,66.26,66.51,32694.0,65.6661,65.8741,65.6166,65.8642,32694.0
2025-05-02 14:30:00,66.51,66.8,66.5,66.78,33457.0,65.8642,66.1514,65.8543,66.1316,33457.0
2025-05-02 14:40:00,66.78,66.85,66.51,66.51,49713.0,66.1316,66.2009,65.8642,65.8642,49713.0
2025-05-02 14:50:00,66.51,66.56,66.34,66.42,24052.0,65.8642,65.9137,65.6958,65.7751,24052.0
2025-05-02 15:00:00,66.4,66.44,66.22,66.4,38625.0,65.7553,65.7949,65.577,65.7553,38625.0
2025-05-02 15:10:00,66.41,66.41,66.15,66.32,35913.0,65.7652,65.7652,65.5077,65.676,35913.0
2025-05-02 15:20:00,66.31,66.43,66.24,66.38,50649.0,65.6661,65.785,65.5968,65.7354,50649.0
2025-05-02 15:30:00,66.36,66.41,66.21,66.37,92077.0,65.7156,65.7652,65.5671,65.7255,92077.0
2025-05-02 15:40:00,66.37,66.47,66.0,66.03,76525.0,65.7255,65.8246,65.3591,65.3888,76525.0
2025-05-02 15:50:00,66.05,66.22,65.93,66.06,329256.0,65.4086,65.577,65.2898,65.4186,329256.0
2025-05-05 09:30:00,65.54,66.57,65.12,66.35,55240.0,64.9036,65.9236,64.4877,65.7057,55240.0
2025-05-05 09:40:00,66.23,66.34,65.87,66.07,38740.0,65.5869,65.6958,65.2304,65.4285,38740.0
2025-05-05 09:50:00,65.99,66.08,65.72,65.91,27073.0,65.3492,65.4384,65.0819,65.27,27073.0
2025-05-05 10:00:00,65.98,66.53,65.98,66.37,37712.0,65.3393,65.884,65.3393,65.7255,37712.0
2025-05-05 10:10:00,66.32,66.46,66.25,66.33,20530.0,65.676,65.8147,65.6067,65.6859,20530.0
2025-05-05 10:20:00,66.34,66.66,66.17,66.66,56031.0,65.6958,66.0127,65.5275,66.0127,56031.0
2025-05-05 10:30:00,66.67,66.68,66.34,66.48,33841.0,66.0226,66.0325,65.6958,65.8345,33841.0
2025-05-05 10:40:00,66.45,66.54,66.18,66.19,12979.0,65.8048,65.8939,65.5374,65.5473,12979.0
2025-05-05 10:50:00,66.18,66.35,66.08,66.14,14591.0,65.5374,65.7057,65.4384,65.4978,14591.0
2025-05-05 11:00:00,66.15,66.25,66.09,66.16,9988.0,65.5077,65.6067,65.4483,65.5176,9988.0
2025-05-05 11:10:00,66.16,66.27,66.06,66.12,13539.0,65.5176,65.6265,65.4186,65.478,13539.0
2025-05-05 11:20:00,66.14,66.2,66.06,66.15,15417.0,65.4978,65.5572,65.4186,65.5077,15417.0
2025-05-05 11:30:00,66.16,66.2,65.83,65.84,21649.0,65.5176,65.5572,65.1908,65.2007,21649.0
2025-05-05 11:40:00,65.84,65.96,65.69,65.78,14655.0,65.2007,65.3195,65.0521,65.1413,14655.0
2025-05-05 11:50:00,65.82,65.96,65.82,65.89,14544.0,65.1809,65.3195,65.1809,65.2502,14544.0
2025-05-05 12:00:00,65.91,65.93,65.74,65.75,14849.0,65.27,65.2898,65.1017,65.1116,14849.0
2025-05-05 12:10:00,65.81,65.96,65.79,65.9,15092.0,65.171,65.3195,65.1512,65.2601,15092.0
2025-05-05 12:20:00,65.91,66.0,65.87,65.93,16282.0,65.27,65.3591,65.2304,65.2898,16282.0
2025-05-05 12:30:00,65.96,66.0,65.86,65.97,10702.0,65.3195,65.3591,65.2205,65.3294,10702.0
2025-05-05 12:40:00,65.98,65.98,65.91,65.96,9769.0,65.3393,65.3393,65.27,65.3195,9769.0
2025-05-05 12:50:00,65.95,66.12,65.95,66.05,7826.0,65.3096,65.478,65.3096,65.4086,7826.0
2025-05-05 13:00:00,65.99,66.07,65.88,65.94,12119.0,65.3492,65.4285,65.2403,65.2997,12119.0
2025-05-05 13:10:00,65.98,66.12,65.88,65.9,17556.0,65.3393,65.478,65.2403,65.2601,17556.0
2025-05-05 13:20:00,65.9,65.95,65.83,65.86,12126.0,65.2601,65.3096,65.1908,65.2205,12126.0
2025-05-05 13:30:00,65.85,65.97,65.85,65.9,16741.0,65.2106,65.3294,65.2106,65.2601,16741.0
2025-05-05 13:40:00,65.9,66.09,65.89,66.09,15897.0,65.2601,65.4483,65.2502,65.4483,15897.0
2025-05-05 13:50:00,66.05,66.08,65.99,66.0,11675.0,65.4086,65.4384,65.3492,65.3591,11675.0
2025-05-05 14:00:00,66.01,66.23,65.98,66.23,13033.0,65.369,65.5869,65.3393,65.5869,13033.0
2025-05-05 14:10:00,66.23,66.29,66.18,66.22,10504.0,65.5869,65.6463,65.5374,65.577,10504.0
2025-05-05 14:20:00,66.24,66.3,66.21,66.23,11861.0,65.5968,65.6562,65.5671,65.5869,11861.0
2025-05-05 14:30:00,66.24,66.44,66.23,66.29,20773.0,65.5968,65.7949,65.5869,65.6463,20773.0
2025-05-05 14:40:00,66.31,66.48,66.3,66.47,14627.0,65.6661,65.8345,65.6562,65.8246,14627.0
2025-05-05 14:50:00,66.47,66.47,66.37,66.4,28944.0,65.8246,65.8246,65.7255,65.7553,28944.0
2025-05-05 15:00:00,66.39,66.39,66.19,66.32,29336.0,65.7453,65.7453,65.5473,65.676,29336.0
2025-05-05 15:10:00,66.31,66.41,66.27,66.32,28112.0,65.6661,65.7652,65.6265,65.676,28112.0
2025-05-05 15:20:00,66.32,66.32,66.16,66.23,23105.0,65.676,65.676,65.5176,65.5869,23105.0
2025-05-05 15:30:00,66.2,66.33,66.16,66.26,31474.0,65.5572,65.6859,65.5176,65.6166,31474.0
2025-05-05 15:40:00,66.28,66.36,66.1,66.13,49905.0,65.6364,65.7156,65.4582,65.4879,49905.0
2025-05-05 15:50:00,66.12,66.28,66.0,66.13,259155.0,65.478,65.6364,65.3591,65.4879,259155.0
2025-05-06 09:30:00,65.38,65.94,65.38,65.5,36098.0,64.7452,65.2997,64.7452,64.864,36098.0
2025-05-06 09:40:00,65.55,65.59,64.88,64.92,35898.0,64.9135,64.9531,64.25,64.2896,35898.0
2025-05-06 09:50:00,64.91,65.06,64.73,65.0,34849.0,64.2797,64.4283,64.1015,64.3688,34849.0
2025-05-06 10:00:00,64.98,65.27,64.85,64.94,42744.0,64.349,64.6362,64.2203,64.3094,42744.0
2025-05-06 10:10:00,64.94,65.32,64.94,65.32,25475.0,64.3094,64.6857,64.3094,64.6857,25475.0
2025-05-06 10:20:00,65.35,65.41,65.26,65.34,14626.0,64.7154,64.7749,64.6263,64.7055,14626.0
2025-05-06 10:30:00,65.34,65.41,65.2,65.38,15285.0,64.7055,64.7749,64.5669,64.7452,15285.0
2025-05-06 10:40:00,65.38,65.71,65.32,65.6,34297.0,64.7452,65.072,64.6857,64.963,34297.0
2025-05-06 10:50:00,65.56,65.6,65.35,65.42,35625.0,64.9234,64.963,64.7154,64.7848,35625.0
2025-05-06 11:00:00,65.42,65.55,65.16,65.16,69728.0,64.7848,64.9135,64.5273,64.5273,69728.0
2025-05-06 11:10:00,65.14,65.27,65.11,65.24,8219.0,64.5075,64.6362,64.4778,64.6065,8219.0
2025-05-06 11:20:00,65.21,65.54,65.2,65.51,16078.0,64.5768,64.9036,64.5669,64.8739,16078.0
2025-05-06 11:30:00,65.53,65.72,65.48,65.72,25447.0,64.8937,65.0819,64.8442,65.0819,25447.0
2025-05-06 11:40:00,65.75,65.81,65.65,65.76,9460.0,65.1116,65.171,65.0125,65.1215,9460.0
2025-05-06 11:50:00,65.76,65.86,65.73,65.74,17677.0,65.1215,65.2205,65.0918,65.1017,17677.0
2025-05-06 12:00:00,65.76,66.12,65.75,65.92,27605.0,65.1215,65.478,65.1116,65.2799,27605.0
2025-05-06 12:10:00,65.9,66.39,65.85,66.26,49628.0,65.2601,65.7453,65.2106,65.6166,49628.0
2025-05-06 12:20:00,66.28,66.28,65.98,66.07,25961.0,65.6364,65.6364,65.3393,65.4285,25961.0
2025-05-06 12:30:00,66.05,66.14,65.96,66.07,24124.0,65.4086,65.4978,65.3195,65.4285,24124.0
2025-05-06 12:40:00,66.06,66.07,65.77,65.88,57203.0,65.4186,65.4285,65.1314,65.2403,57203.0
2025-05-06 12:50:00,65.87,65.87,65.58,65.65,24000.0,65.2304,65.2304,64.9432,65.0125,24000.0
2025-05-06 13:00:00,65.65,65.84,65.63,65.71,18190.0,65.0125,65.2007,64.9927,65.072,18190.0
2025-05-06 13:10:00,65.7,65.79,65.63,65.73,17191.0,65.062,65.1512,64.9927,65.0918,17191.0
2025-05-06 13:20:00,65.71,65.71,65.36,65.5,30776.0,65.072,65.072,64.7253,64.864,30776.0
2025-05-06 13:30:00,65.56,65.7,65.51,65.58,12954.0,64.9234,65.062,64.8739,64.9432,12954.0
2025-05-06 13:40:00,65.53,65.57,65.49,65.52,8412.0,64.8937,64.9333,64.8541,64.8838,8412.0
2025-05-06 13:50:00,65.52,65.69,65.5,65.66,19561.0,64.8838,65.0521,64.864,65.0224,19561.0
2025-05-06 14:00:00,65.64,65.93,65.64,65.93,30461.0,65.0026,65.2898,65.0026,65.2898,30461.0
2025-05-06 14:10:00,65.92,66.01,65.72,66.01,22566.0,65.2799,65.369,65.0819,65.369,22566.0
2025-05-06 14:20:00,65.99,66.19,65.98,66.13,29428.0,65.3492,65.5473,65.3393,65.4879,29428.0
2025-05-06 14:30:00,66.15,66.25,66.1,66.22,14689.0,65.5077,65.6067,65.4582,65.577,14689.0
2025-05-06 14:40:00,66.25,66.41,66.24,66.3,27180.0,65.6067,65.7652,65.5968,65.6562,27180.0
2025-05-06 14:50:00,66.29,66.41,66.21,66.34,35283.0,65.6463,65.7652,65.5671,65.6958,35283.0
2025-05-06 15:00:00,66.36,66.4,66.27,66.37,22245.0,65.7156,65.7553,65.6265,65.7255,22245.0
2025-05-06 15:10:00,66.38,66.39,66.26,66.32,21724.0,65.7354,65.7453,65.6166,65.676,21724.0
2025-05-06 15:20:00,66.31,66.45,66.24,66.42,20191.0,65.6661,65.8048,65.5968,65.7751,20191.0
2025-05-06 15:30:00,66.43,66.62,66.42,66.59,34083.0,65.785,65.9731,65.7751,65.9434,34083.0
2025-05-06 15:40:00,66.59,66.9,66.57,66.88,63698.0,65.9434,66.2504,65.9236,66.2306,63698.0
2025-05-06 15:50:00,66.86,66.97,65.98,66.04,423053.0,66.2108,66.3197,65.3393,65.3987,423053.0
2025-05-07 09:30:00,66.28,66.5,65.64,65.9,88219.0,65.6364,65.8543,65.0026,65.2601,88219.0
2025-05-07 09:40:00,65.88,66.33,65.77,66.05,46609.0,65.2403,65.6859,65.1314,65.4086,46609.0
2025-05-07 09:50:00,66.05,66.49,65.96,66.17,18392.0,65.4086,65.8444,65.3195,65.5275,18392.0
2025-05-07 10:00:00,66.22,66.46,66.06,66.14,42216.0,65.577,65.8147,65.4186,65.4978,42216.0
2025-05-07 10:10:00,66.13,66.14,65.5,65.59,64844.0,65.4879,65.4978,64.864,64.9531,64844.0
2025-05-07 10:20:00,65.55,65.93,65.5,65.75,58767.0,64.9135,65.2898,64.864,65.1116,58767.0
2025-05-07 10:30:00,65.78,66.02,65.74,66.0,35108.0,65.1413,65.3789,65.1017,65.3591,35108.0
2025-05-07 10:40:00,65.98,66.16,65.95,66.04,17886.0,65.3393,65.5176,65.3096,65.3987,17886.0
2025-05-07 10:50:00,66.02,66.1,65.79,66.1,25609.0,65.3789,65.4582,65.1512,65.4582,25609.0
2025-05-07 11:00:00,66.07,66.16,65.96,66.07,38503.0,65.4285,65.5176,65.3195,65.4285,38503.0
2025-05-07 11:10:00,66.07,66.13,65.93,66.07,34390.0,65.4285,65.4879,65.2898,65.4285,34390.0
2025-05-07 11:20:00,66.06,66.31,66.02,66.25,32487.0,65.4186,65.6661,65.3789,65.6067,32487.0
2025-05-07 11:30:00,66.24,66.42,66.22,66.38,25473.0,65.5968,65.7751,65.577,65.7354,25473.0
2025-05-07 11:40:00,66.41,66.43,66.22,66.25,20657.0,65.7652,65.785,65.577,65.6067,20657.0
2025-05-07 11:50:00,66.27,66.58,66.24,66.56,35182.0,65.6265,65.9335,65.5968,65.9137,35182.0
2025-05-07 12:00:00,66.56,66.56,66.38,66.45,29266.0,65.9137,65.9137,65.7354,65.8048,29266.0
2025-05-07 12:10:00,66.46,66.55,66.44,66.47,19366.0,65.8147,65.9038,65.7949,65.8246,19366.0
2025-05-07 12:20:00,66.47,66.49,66.3,66.49,99036.0,65.8246,65.8444,65.6562,65.8444,99036.0
2025-05-07 12:30:00,66.45,66.46,66.24,66.34,60516.0,65.8048,65.8147,65.5968,65.6958,60516.0
2025-05-07 12:40:00,66.35,66.62,66.35,66.58,75033.0,65.7057,65.9731,65.7057,65.9335,75033.0
2025-05-07 12:50:00,66.6,66.81,66.56,66.7,22419.0,65.9533,66.1613,65.9137,66.0523,22419.0
2025-05-07 13:00:00,66.67,66.81,66.65,66.69,55071.0,66.0226,66.1613,66.0028,66.0424,55071.0
2025-05-07 13:10:00,66.71,66.84,66.59,66.59,47405.0,66.0622,66.191,65.9434,65.9434,47405.0
2025-05-07 13:20:00,66.61,66.64,66.38,66.41,41071.0,65.9632,65.9929,65.7354,65.7652,41071.0
2025-05-07 13:30:00,66.41,66.43,66.11,66.16,42787.0,65.7652,65.785,65.4681,65.5176,42787.0
2025-05-07 13:40:00,66.11,66.29,66.1,66.27,118553.0,65.4681,65.6463,65.4582,65.6265,118553.0
2025-05-07 13:50:00,66.27,66.38,66.06,66.09,34673.0,65.6265,65.7354,65.4186,65.4483,34673.0
2025-05-07 14:00:00,66.08,66.23,65.38,65.45,109758.0,65.4384,65.5869,64.7452,64.8145,109758.0
2025-05-07 14:10:00,65.48,65.67,65.37,65.63,53085.0,64.8442,65.0323,64.7353,64.9927,53085.0
2025-05-07 14:20:00,65.66,65.95,65.64,65.88,35462.0,65.0224,65.3096,65.0026,65.2403,35462.0
2025-05-07 14:30:00,65.85,66.19,65.78,66.16,38134.0,65.2106,65.5473,65.1413,65.5176,38134.0
2025-05-07 14:40:00,66.14,66.2,65.78,65.88,35940.0,65.4978,65.5572,65.1413,65.2403,35940.0
2025-05-07 14:50:00,65.9,66.5,65.84,66.42,85040.0,65.2601,65.8543,65.2007,65.7751,85040.0
2025-05-07 15:00:00,66.42,66.42,66.13,66.23,89033.0,65.7751,65.7751,65.4879,65.5869,89033.0
2025-05-07 15:10:00,66.23,66.27,66.03,66.24,54724.0,65.5869,65.6265,65.3888,65.5968,54724.0
2025-05-07 15:20:00,66.23,66.26,65.83,65.88,69218.0,65.5869,65.6166,65.1908,65.2403,69218.0
2025-05-07 15:30:00,65.86,66.33,65.82,66.28,206936.0,65.2205,65.6859,65.1809,65.6364,206936.0
2025-05-07 15:40:00,66.27,67.27,66.24,66.8,240135.0,65.6265,66.6168,65.5968,66.1514,240135.0
2025-05-07 15:50:00,66.76,67.39,66.36,66.93,887153.0,66.1118,66.7356,65.7156,66.2801,887153.0
2025-05-08 09:30:00,66.92,67.45,64.93,66.99,378694.0,66.2702,66.7951,64.2995,66.3395,378694.0
2025-05-08 09:40:00,67.07,67.6,65.8,65.8,302262.0,66.4187,66.9436,65.1611,65.1611,302262.0
2025-05-08 09:50:00,65.76,66.06,65.13,65.87,234735.0,65.1215,65.4186,64.4976,65.2304,234735.0
2025-05-08 10:00:00,65.86,66.33,65.81,66.32,92196.0,65.2205,65.6859,65.171,65.676,92196.0
2025-05-08 10:10:00,66.28,66.61,66.0,66.4,106913.0,65.6364,65.9632,65.3591,65.7553,106913.0
2025-05-08 10:20:00,66.41,66.81,66.29,66.75,91707.0,65.7652,66.1613,65.6463,66.1019,91707.0
2025-05-08 10:30:00,66.8,67.33,66.44,66.48,168465.0,66.1514,66.6762,65.7949,65.8345,168465.0
2025-05-08 10:40:00,66.45,66.86,66.37,66.73,78155.0,65.8048,66.2108,65.7255,66.082,78155.0
2025-05-08 10:50:00,66.73,66.97,66.27,66.6,156238.0,66.082,66.3197,65.6265,65.9533,156238.0
2025-05-08 11:00:00,66.61,67.4,66.57,67.33,50225.0,65.9632,66.7455,65.9236,66.6762,50225.0
2025-05-08 11:10:00,67.3,67.78,67.3,67.57,69211.0,66.6465,67.1219,66.6465,66.9139,69211.0
2025-05-08 11:20:00,67.59,67.89,67.33,67.68,50121.0,66.9337,67.2308,66.6762,67.0228,50121.0
2025-05-08 11:30:00,67.68,68.07,67.58,68.06,39271.0,67.0228,67.409,66.9238,67.3991,39271.0
2025-05-08 11:40:00,68.16,68.62,68.14,68.53,48400.0,67.4982,67.9537,67.4784,67.8646,48400.0
2025-05-08 11:50:00,68.51,68.54,68.04,68.09,41847.0,67.8448,67.8745,67.3793,67.4288,41847.0
2025-05-08 12:00:00,68.07,68.48,68.06,68.4,65787.0,67.409,67.8151,67.3991,67.7358,65787.0
2025-05-08 12:10:00,68.41,68.78,68.29,68.74,50295.0,67.7457,68.1121,67.6269,68.0725,50295.0
2025-05-08 12:20:00,68.76,68.93,68.41,68.43,51831.0,68.0923,68.2607,67.7457,67.7655,51831.0
2025-05-08 12:30:00,68.43,68.94,68.4,68.92,70681.0,67.7655,68.2706,67.7358,68.2508,70681.0
2025-05-08 12:40:00,68.91,69.19,68.88,69.17,69253.0,68.2409,68.5182,68.2112,68.4984,69253.0
2025-05-08 12:50:00,69.14,69.36,69.09,69.12,100414.0,68.4686,68.6865,68.4191,68.4488,100414.0
2025-05-08 13:00:00,69.07,69.13,68.88,68.95,42141.0,68.3993,68.4587,68.2112,68.2805,42141.0
2025-05-08 13:10:00,68.98,69.14,68.67,68.72,39061.0,68.3102,68.4686,68.0032,68.0527,39061.0
2025-05-08 13:20:00,68.73,68.77,68.43,68.59,30819.0,68.0626,68.1022,67.7655,67.924,30819.0
2025-05-08 13:30:00,68.61,68.72,68.34,68.47,40066.0,67.9438,68.0527,67.6764,67.8052,40066.0
2025-05-08 13:40:00,68.47,68.56,68.22,68.45,29235.0,67.8052,67.8943,67.5576,67.7853,29235.0
2025-05-08 13:50:00,68.46,68.5,68.15,68.16,38017.0,67.7952,67.8349,67.4883,67.4982,38017.0
2025-05-08 14:00:00,68.14,68.39,68.09,68.32,48198.0,67.4784,67.7259,67.4288,67.6566,48198.0
2025-05-08 14:10:00,68.34,68.49,68.13,68.49,32832.0,67.6764,67.825,67.4685,67.825,32832.0
2025-05-08 14:20:00,68.47,68.59,68.32,68.33,32688.0,67.8052,67.924,67.6566,67.6665,32688.0
2025-05-08 14:30:00,68.32,68.68,68.3,68.55,30238.0,67.6566,68.0131,67.6368,67.8844,30238.0
2025-05-08 14:40:00,68.56,68.66,68.39,68.43,31541.0,67.8943,67.9933,67.7259,67.7655,31541.0
2025-05-08 14:50:00,68.41,68.59,68.36,68.38,73873.0,67.7457,67.924,67.6962,67.716,73873.0
2025-05-08 15:00:00,68.37,68.66,68.32,68.52,59338.0,67.7061,67.9933,67.6566,67.8547,59338.0
2025-05-08 15:10:00,68.5,68.59,68.4,68.54,58165.0,67.8349,67.924,67.7358,67.8745,58165.0
2025-05-08 15:20:00,68.55,68.87,68.54,68.84,70818.0,67.8844,68.2013,67.8745,68.1716,70818.0
2025-05-08 15:30:00,68.84,68.85,68.66,68.73,73547.0,68.1716,68.1815,67.9933,68.0626,73547.0
2025-05-08 15:40:00,68.72,68.73,68.07,68.1,109939.0,68.0527,68.0626,67.409,67.4387,109939.0
2025-05-08 15:50:00,68.12,68.15,66.82,67.3,586910.0,67.4585,67.4883,66.1712,66.6465,586910.0
2025-05-09 09:30:00,68.17,69.24,68.17,68.5,82755.0,67.5081,68.5677,67.5081,67.8349,82755.0
2025-05-09 09:40:00,68.52,68.58,68.26,68.4,24750.0,67.8547,67.9141,67.5972,67.7358,24750.0
2025-05-09 09:50:00,68.4,68.79,68.33,68.59,44257.0,67.7358,68.122,67.6665,67.924,44257.0
2025-05-09 10:00:00,68.59,68.98,68.43,68.54,36097.0,67.924,68.3102,67.7655,67.8745,36097.0
2025-05-09 10:10:00,68.51,68.56,68.19,68.2,93020.0,67.8448,67.8943,67.5279,67.5378,93020.0
2025-05-09 10:20:00,68.2,68.31,67.85,67.9,89188.0,67.5378,67.6467,67.1912,67.2407,89188.0
2025-05-09 10:30:00,67.89,68.0,67.66,67.77,177721.0,67.2308,67.3397,67.003,67.1119,177721.0
2025-05-09 10:40:00,67.77,68.02,67.74,67.95,175911.0,67.1119,67.3595,67.0822,67.2902,175911.0
2025-05-09 10:50:00,67.94,67.97,67.77,67.88,42097.0,67.2803,67.31,67.1119,67.2209,42097.0
2025-05-09 11:00:00,67.89,68.11,67.86,68.09,107803.0,67.2308,67.4486,67.2011,67.4288,107803.0
2025-05-09 11:10:00,68.09,68.09,67.91,68.0,62337.0,67.4288,67.4288,67.2506,67.3397,62337.0
2025-05-09 11:20:00,68.01,68.01,67.7,67.73,38486.0,67.3496,67.3496,67.0426,67.0723,38486.0
2025-05-09 11:30:00,67.73,67.73,67.49,67.58,34653.0,67.0723,67.0723,66.8347,66.9238,34653.0
2025-05-09 11:40:00,67.56,67.64,67.45,67.55,26097.0,66.904,66.9832,66.7951,66.8941,26097.0
2025-05-09 11:50:00,67.53,67.86,67.53,67.83,47803.0,66.8743,67.2011,66.8743,67.1714,47803.0
2025-05-09 12:00:00,67.86,67.93,67.7,67.84,51162.0,67.2011,67.2704,67.0426,67.1813,51162.0
2025-05-09 12:10:00,67.84,67.99,67.7,67.94,25977.0,67.1813,67.3298,67.0426,67.2803,25977.0
2025-05-09 12:20:00,67.95,68.24,67.95,67.96,19569.0,67.2902,67.5774,67.2902,67.3001,19569.0
2025-05-09 12:30:00,67.95,68.02,67.91,67.94,53305.0,67.2902,67.3595,67.2506,67.2803,53305.0
2025-05-09 12:40:00,67.95,68.04,67.85,67.91,69401.0,67.2902,67.3793,67.1912,67.2506,69401.0
2025-05-09 12:50:00,67.93,67.97,67.87,67.93,57778.0,67.2704,67.31,67.211,67.2704,57778.0
2025-05-09 13:00:00,67.92,68.02,67.9,67.99,69738.0,67.2605,67.3595,67.2407,67.3298,69738.0
2025-05-09 13:10:00,67.99,68.2,67.96,68.15,71231.0,67.3298,67.5378,67.3001,67.4883,71231.0
2025-05-09 13:20:00,68.15,68.29,67.99,68.22,80090.0,67.4883,67.6269,67.3298,67.5576,80090.0
2025-05-09 13:30:00,68.19,68.25,68.1,68.25,65308.0,67.5279,67.5873,67.4387,67.5873,65308.0
2025-05-09 13:40:00,68.24,68.37,68.2,68.31,56792.0,67.5774,67.7061,67.5378,67.6467,56792.0
2025-05-09 13:50:00,68.31,68.36,68.18,68.33,61819.0,67.6467,67.6962,67.518,67.6665,61819.0
2025-05-09 14:00:00,68.33,68.41,68.26,68.27,66821.0,67.6665,67.7457,67.5972,67.6071,66821.0
2025-05-09 14:10:00,68.27,68.39,68.17,68.25,71063.0,67.6071,67.7259,67.5081,67.5873,71063.0
2025-05-09 14:20:00,68.25,68.34,68.2,68.26,43630.0,67.5873,67.6764,67.5378,67.5972,43630.0
2025-05-09 14:30:00,68.24,68.46,68.21,68.4,30640.0,67.5774,67.7952,67.5477,67.7358,30640.0
2025-05-09 14:40:00,68.4,68.61,68.33,68.36,34179.0,67.7358,67.9438,67.6665,67.6962,34179.0
2025-05-09 14:50:00,68.36,68.49,68.27,68.42,32545.0,67.6962,67.825,67.6071,67.7556,32545.0
2025-05-09 15:00:00,68.42,68.54,68.37,68.47,42825.0,67.7556,67.8745,67.7061,67.8052,42825.0
2025-05-09 15:10:00,68.49,68.54,68.42,68.42,50237.0,67.825,67.8745,67.7556,67.7556,50237.0
2025-05-09 15:20:00,68.42,68.61,68.35,68.59,51795.0,67.7556,67.9438,67.6863,67.924,51795.0
2025-05-09 15:30:00,68.57,68.69,68.4,68.53,63098.0,67.9042,68.023,67.7358,67.8646,63098.0
2025-05-09 15:40:00,68.54,68.55,68.27,68.27,142136.0,67.8745,67.8844,67.6071,67.6071,142136.0
2025-05-09 15:50:00,68.28,68.43,68.0,68.21,538494.0,67.617,67.7655,67.3397,67.5477,538494.0
2025-05-12 09:30:00,72.51,73.56,71.86,71.95,255970.0,71.8059,72.8457,71.1622,71.2514,255970.0
2025-05-12 09:40:00,71.87,72.18,71.5,71.62,88093.0,71.1721,71.4791,70.8057,70.9246,88093.0
2025-05-12 09:50:00,71.64,71.99,71.52,71.81,95327.0,70.9444,71.291,70.8255,71.1127,95327.0
2025-05-12 10:00:00,71.84,72.39,71.8,72.15,125070.0,71.1424,71.6871,71.1028,71.4494,125070.0
2025-05-12 10:10:00,72.12,72.37,72.08,72.29,56865.0,71.4197,71.6673,71.3801,71.5881,56865.0
2025-05-12 10:20:00,72.28,72.48,72.06,72.08,55213.0,71.5782,71.7762,71.3603,71.3801,55213.0
2025-05-12 10:30:00,72.05,72.35,71.96,72.28,45257.0,71.3504,71.6475,71.2613,71.5782,45257.0
2025-05-12 10:40:00,72.27,72.72,72.23,72.64,53861.0,71.5683,72.0139,71.5286,71.9347,53861.0
2025-05-12 10:50:00,72.66,72.66,72.03,72.18,53016.0,71.9545,71.9545,71.3306,71.4791,53016.0
2025-05-12 11:00:00,72.2,72.5,72.11,72.37,55080.0,71.4989,71.796,71.4098,71.6673,55080.0
2025-05-12 11:10:00,72.35,72.61,72.31,72.57,39748.0,71.6475,71.905,71.6079,71.8653,39748.0
2025-05-12 11:20:00,72.6,72.74,72.36,72.64,98566.0,71.895,72.0337,71.6574,71.9347,98566.0
2025-05-12 11:30:00,72.64,73.02,72.61,72.84,93276.0,71.9347,72.311,71.905,72.1327,93276.0
2025-05-12 11:40:00,72.84,72.92,72.63,72.7,82093.0,72.1327,72.2119,71.9248,71.9941,82093.0
2025-05-12 11:50:00,72.7,72.82,72.61,72.76,33042.0,71.9941,72.1129,71.905,72.0535,33042.0
2025-05-12 12:00:00,72.77,72.88,72.71,72.81,56131.0,72.0634,72.1723,72.004,72.103,56131.0
2025-05-12 12:10:00,72.82,73.01,72.77,72.94,67307.0,72.1129,72.3011,72.0634,72.2317,67307.0
2025-05-12 12:20:00,72.93,73.01,72.75,72.75,97870.0,72.2218,72.3011,72.0436,72.0436,97870.0
2025-05-12 12:30:00,72.74,72.93,72.67,72.85,43669.0,72.0337,72.2218,71.9644,72.1426,43669.0
2025-05-12 12:40:00,72.84,73.04,72.84,72.98,76799.0,72.1327,72.3308,72.1327,72.2714,76799.0
2025-05-12 12:50:00,72.98,73.04,72.89,72.98,110395.0,72.2714,72.3308,72.1822,72.2714,110395.0
2025-05-12 13:00:00,72.97,73.52,72.93,73.5,102234.0,72.2615,72.8061,72.2218,72.7863,102234.0
2025-05-12 13:10:00,73.48,73.55,73.22,73.25,60536.0,72.7665,72.8358,72.509,72.5387,60536.0
2025-05-12 13:20:00,73.24,73.32,73.04,73.29,79831.0,72.5288,72.6081,72.3308,72.5783,79831.0
2025-05-12 13:30:00,73.29,73.43,73.1,73.2,58440.0,72.5783,72.717,72.3902,72.4892,58440.0
2025-05-12 13:40:00,73.2,73.24,72.98,73.12,46084.0,72.4892,72.5288,72.2714,72.41,46084.0
2025-05-12 13:50:00,73.12,73.23,72.92,72.93,53909.0,72.41,72.5189,72.2119,72.2218,53909.0
2025-05-12 14:00:00,72.93,73.03,72.87,72.94,45303.0,72.2218,72.3209,72.1624,72.2317,45303.0
2025-05-12 14:10:00,72.91,73.05,72.88,73.05,53750.0,72.202,72.3407,72.1723,72.3407,53750.0
2025-05-12 14:20:00,73.05,73.1,72.98,73.01,76999.0,72.3407,72.3902,72.2714,72.3011,76999.0
2025-05-12 14:30:00,73.01,73.17,72.99,73.13,76285.0,72.3011,72.4595,72.2813,72.4199,76285.0
2025-05-12 14:40:00,73.13,73.14,73.03,73.05,45719.0,72.4199,72.4298,72.3209,72.3407,45719.0
2025-05-12 14:50:00,73.06,73.07,72.81,72.87,37540.0,72.3506,72.3605,72.103,72.1624,37540.0
2025-05-12 15:00:00,72.87,73.22,72.82,73.22,50658.0,72.1624,72.509,72.1129,72.509,50658.0
2025-05-12 15:10:00,73.21,73.22,72.93,72.98,59064.0,72.4991,72.509,72.2218,72.2714,59064.0
2025-05-12 15:20:00,72.98,73.01,72.85,72.91,64044.0,72.2714,72.3011,72.1426,72.202,64044.0
2025-05-12 15:30:00,72.9,72.9,72.71,72.72,78893.0,72.1921,72.1921,72.004,72.0139,78893.0
2025-05-12 15:40:00,72.72,72.75,72.55,72.59,103286.0,72.0139,72.0436,71.8455,71.8851,103286.0
2025-05-12 15:50:00,72.6,73.12,72.6,73.02,447309.0,71.895,72.41,71.895,72.311,447309.0
2025-05-13 09:30:00,72.86,73.47,72.68,73.34,44658.0,72.1525,72.7566,71.9743,72.6279,44658.0
2025-05-13 09:40:00,73.37,73.64,73.07,73.15,42432.0,72.6576,72.9249,72.3605,72.4397,42432.0
2025-05-13 09:50:00,73.15,73.38,73.01,73.15,23104.0,72.4397,72.6675,72.3011,72.4397,23104.0
2025-05-13 10:00:00,73.23,73.53,73.15,73.48,33025.0,72.5189,72.816,72.4397,72.7665,33025.0
2025-05-13 10:10:00,73.46,73.56,73.2,73.23,51141.0,72.7467,72.8457,72.4892,72.5189,51141.0
2025-05-13 10:20:00,73.2,73.25,72.87,72.93,38332.0,72.4892,72.5387,72.1624,72.2218,38332.0
2025-05-13 10:30:00,72.91,73.06,72.77,72.97,48158.0,72.202,72.3506,72.0634,72.2615,48158.0
2025-05-13 10:40:00,72.96,72.96,72.49,72.54,26514.0,72.2516,72.2516,71.7861,71.8356,26514.0
2025-05-13 10:50:00,72.58,73.03,72.56,73.03,29010.0,71.8752,72.3209,71.8554,72.3209,29010.0
2025-05-13 11:00:00,73.0,73.23,72.85,72.89,78143.0,72.2912,72.5189,72.1426,72.1822,78143.0
2025-05-13 11:10:00,72.92,73.33,72.89,73.19,32045.0,72.2119,72.618,72.1822,72.4793,32045.0
2025-05-13 11:20:00,73.2,73.5,73.18,73.44,20792.0,72.4892,72.7863,72.4694,72.7269,20792.0
2025-05-13 11:30:00,73.42,73.86,73.42,73.86,48637.0,72.7071,73.1428,72.7071,73.1428,48637.0
2025-05-13 11:40:00,73.86,74.03,73.77,73.94,32557.0,73.1428,73.3112,73.0537,73.222,32557.0
2025-05-13 11:50:00,73.94,74.0,73.79,73.79,22238.0,73.222,73.2815,73.0735,73.0735,22238.0
2025-05-13 12:00:00,73.76,73.76,73.35,73.43,20130.0,73.0438,73.0438,72.6378,72.717,20130.0
2025-05-13 12:10:00,73.4,73.81,73.35,73.78,30863.0,72.6873,73.0933,72.6378,73.0636,30863.0
2025-05-13 12:20:00,73.76,73.88,73.66,73.82,38257.0,73.0438,73.1626,72.9448,73.1032,38257.0
2025-05-13 12:30:00,73.82,73.98,73.73,73.89,37746.0,73.1032,73.2616,73.0141,73.1725,37746.0
2025-05-13 12:40:00,73.91,74.07,73.86,74.05,40749.0,73.1923,73.3508,73.1428,73.331,40749.0
2025-05-13 12:50:00,74.04,74.04,73.66,73.75,60465.0,73.3211,73.3211,72.9448,73.0339,60465.0
2025-05-13 13:00:00,73.76,73.8,73.65,73.69,47732.0,73.0438,73.0834,72.9349,72.9745,47732.0
2025-05-13 13:10:00,73.69,73.77,73.54,73.73,45579.0,72.9745,73.0537,72.8259,73.0141,45579.0
2025-05-13 13:20:00,73.73,73.77,73.6,73.68,34979.0,73.0141,73.0537,72.8853,72.9646,34979.0
2025-05-13 13:30:00,73.68,73.92,73.68,73.75,31737.0,72.9646,73.2022,72.9646,73.0339,31737.0
2025-05-13 13:40:00,73.76,73.91,73.76,73.8,28166.0,73.0438,73.1923,73.0438,73.0834,28166.0
2025-05-13 13:50:00,73.82,73.85,73.38,73.38,18784.0,73.1032,73.1329,72.6675,72.6675,18784.0
2025-05-13 14:00:00,73.4,73.58,73.33,73.37,26326.0,72.6873,72.8655,72.618,72.6576,26326.0
2025-05-13 14:10:00,73.34,73.5,73.19,73.48,39885.0,72.6279,72.7863,72.4793,72.7665,39885.0
2025-05-13 14:20:00,73.44,73.54,73.43,73.43,16361.0,72.7269,72.8259,72.717,72.717,16361.0
2025-05-13 14:30:00,73.44,73.49,73.21,73.28,23006.0,72.7269,72.7764,72.4991,72.5684,23006.0
2025-05-13 14:40:00,73.3,73.37,73.24,73.3,24768.0,72.5883,72.6576,72.5288,72.5883,24768.0
2025-05-13 14:50:00,73.29,73.47,73.2,73.38,34178.0,72.5783,72.7566,72.4892,72.6675,34178.0
2025-05-13 15:00:00,73.37,73.45,73.3,73.38,27478.0,72.6576,72.7368,72.5883,72.6675,27478.0
2025-05-13 15:10:00,73.39,73.46,73.26,73.28,64892.0,72.6774,72.7467,72.5486,72.5684,64892.0
2025-05-13 15:20:00,73.28,73.28,73.08,73.09,67691.0,72.5684,72.5684,72.3704,72.3803,67691.0
2025-05-13 15:30:00,73.08,73.1,72.92,72.95,43719.0,72.3704,72.3902,72.2119,72.2416,43719.0
2025-05-13 15:40:00,72.94,73.09,72.76,72.8,83852.0,72.2317,72.3803,72.0535,72.0931,83852.0
2025-05-13 15:50:00,72.8,73.0,72.53,72.58,387391.0,72.0931,72.2912,71.8257,71.8752,387391.0
2025-05-14 09:30:00,72.72,73.02,72.27,72.39,64005.0,72.0139,72.311,71.5683,71.6871,64005.0
2025-05-14 09:40:00,72.39,72.47,71.73,72.02,98052.0,71.6871,71.7663,71.0335,71.3207,98052.0
2025-05-14 09:50:00,72.04,72.28,71.89,72.24,72186.0,71.3405,71.5782,71.1919,71.5385,72186.0
2025-05-14 10:00:00,72.26,72.55,72.14,72.44,50404.0,71.5583,71.8455,71.4395,71.7366,50404.0
2025-05-14 10:10:00,72.4,72.55,72.22,72.37,34053.0,71.697,71.8455,71.5187,71.6673,34053.0
2025-05-14 10:20:00,72.38,72.53,72.27,72.34,18621.0,71.6772,71.8257,71.5683,71.6376,18621.0
2025-05-14 10:30:00,72.3,72.42,72.23,72.31,21072.0,71.598,71.7168,71.5286,71.6079,21072.0
2025-05-14 10:40:00,72.29,72.43,72.22,72.42,41288.0,71.5881,71.7267,71.5187,71.7168,41288.0
2025-05-14 10:50:00,72.42,72.53,72.38,72.5,33341.0,71.7168,71.8257,71.6772,71.796,33341.0
2025-05-14 11:00:00,72.47,72.47,72.15,72.22,27581.0,71.7663,71.7663,71.4494,71.5187,27581.0
2025-05-14 11:10:00,72.22,72.45,72.21,72.24,22992.0,71.5187,71.7465,71.5088,71.5385,22992.0
2025-05-14 11:20:00,72.25,72.36,72.12,72.23,20223.0,71.5484,71.6574,71.4197,71.5286,20223.0
2025-05-14 11:30:00,72.19,72.53,72.17,72.53,23389.0,71.489,71.8257,71.4692,71.8257,23389.0
2025-05-14 11:40:00,72.57,72.57,72.42,72.52,14641.0,71.8653,71.8653,71.7168,71.8158,14641.0
2025-05-14 11:50:00,72.48,72.52,72.33,72.51,41746.0,71.7762,71.8158,71.6277,71.8059,41746.0
2025-05-14 12:00:00,72.52,72.58,72.48,72.51,11884.0,71.8158,71.8752,71.7762,71.8059,11884.0
2025-05-14 12:10:00,72.5,72.63,72.49,72.56,16829.0,71.796,71.9248,71.7861,71.8554,16829.0
2025-05-14 12:20:00,72.56,72.57,72.42,72.46,17311.0,71.8554,71.8653,71.7168,71.7564,17311.0
2025-05-14 12:30:00,72.44,72.65,72.43,72.48,63652.0,71.7366,71.9446,71.7267,71.7762,63652.0
2025-05-14 12:40:00,72.46,72.47,72.3,72.39,19504.0,71.7564,71.7663,71.598,71.6871,19504.0
2025-05-14 12:50:00,72.42,72.49,72.29,72.34,16481.0,71.7168,71.7861,71.5881,71.6376,16481.0
2025-05-14 13:00:00,72.32,72.37,72.17,72.23,17737.0,71.6178,71.6673,71.4692,71.5286,17737.0
2025-05-14 13:10:00,72.22,72.23,72.04,72.07,14766.0,71.5187,71.5286,71.3405,71.3702,14766.0
2025-05-14 13:20:00,72.07,72.07,71.83,72.03,28464.0,71.3702,71.3702,71.1325,71.3306,28464.0
2025-05-14 13:30:00,72.02,72.18,71.98,72.14,21866.0,71.3207,71.4791,71.2811,71.4395,21866.0
2025-05-14 13:40:00,72.16,72.24,72.05,72.1,16248.0,71.4593,71.5385,71.3504,71.3999,16248.0
2025-05-14 13:50:00,72.1,72.19,72.1,72.17,18097.0,71.3999,71.489,71.3999,71.4692,18097.0
2025-05-14 14:00:00,72.18,72.22,72.13,72.17,17888.0,71.4791,71.5187,71.4296,71.4692,17888.0
2025-05-14 14:10:00,72.17,72.17,72.06,72.17,25932.0,71.4692,71.4692,71.3603,71.4692,25932.0
2025-05-14 14:20:00,72.18,72.21,72.06,72.11,21422.0,71.4791,71.5088,71.3603,71.4098,21422.0
2025-05-14 14:30:00,72.11,72.35,72.1,72.28,39139.0,71.4098,71.6475,71.3999,71.5782,39139.0
2025-05-14 14:40:00,72.28,72.34,72.24,72.28,19767.0,71.5782,71.6376,71.5385,71.5782,19767.0
2025-05-14 14:50:00,72.28,72.4,72.19,72.22,31542.0,71.5782,71.697,71.489,71.5187,31542.0
2025-05-14 15:00:00,72.19,72.24,72.08,72.12,20590.0,71.489,71.5385,71.3801,71.4197,20590.0
2025-05-14 15:10:00,72.12,72.25,72.09,72.16,21539.0,71.4197,71.5484,71.39,71.4593,21539.0
2025-05-14 15:20:00,72.16,72.2,72.08,72.15,31609.0,71.4593,71.4989,71.3801,71.4494,31609.0
2025-05-14 15:30:00,72.13,72.22,72.03,72.09,62689.0,71.4296,71.5187,71.3306,71.39,62689.0
2025-05-14 15:40:00,72.09,72.19,71.98,72.09,75233.0,71.39,71.489,71.2811,71.39,75233.0
2025-05-14 15:50:00,72.11,72.29,72.07,72.25,320846.0,71.4098,71.5881,71.3702,71.5484,320846.0
2025-05-15 09:30:00,71.62,71.91,71.23,71.36,66900.0,70.9246,71.2117,70.5384,70.6671,66900.0
2025-05-15 09:40:00,71.34,71.36,70.48,70.63,68753.0,70.6473,70.6671,69.7956,69.9442,68753.0
2025-05-15 09:50:00,70.61,71.04,70.55,70.98,95124.0,69.9244,70.3502,69.865,70.2908,95124.0
2025-05-15 10:00:00,71.04,71.33,70.98,71.1,121358.0,70.3502,70.6374,70.2908,70.4096,121358.0
2025-05-15 10:10:00,71.08,71.38,71.05,71.38,22209.0,70.3898,70.6869,70.3601,70.6869,22209.0
2025-05-15 10:20:00,71.32,71.5,71.23,71.29,25642.0,70.6275,70.8057,70.5384,70.5978,25642.0
2025-05-15 10:30:00,71.33,71.37,71.18,71.26,21657.0,70.6374,70.677,70.4888,70.5681,21657.0
2025-05-15 10:40:00,71.3,71.51,71.26,71.4,18910.0,70.6077,70.8156,70.5681,70.7067,18910.0
2025-05-15 10:50:00,71.36,71.44,71.28,71.36,17955.0,70.6671,70.7463,70.5879,70.6671,17955.0
2025-05-15 11:00:00,71.36,71.51,71.36,71.39,23079.0,70.6671,70.8156,70.6671,70.6968,23079.0
2025-05-15 11:10:00,71.37,71.47,71.33,71.46,20066.0,70.677,70.776,70.6374,70.7661,20066.0
2025-05-15 11:20:00,71.45,71.55,71.36,71.53,15327.0,70.7562,70.8552,70.6671,70.8354,15327.0
2025-05-15 11:30:00,71.51,71.59,71.47,71.52,24833.0,70.8156,70.8949,70.776,70.8255,24833.0
2025-05-15 11:40:00,71.54,71.8,71.53,71.67,21181.0,70.8453,71.1028,70.8354,70.9741,21181.0
2025-05-15 11:50:00,71.69,71.75,71.57,71.71,32727.0,70.9939,71.0533,70.875,71.0137,32727.0
2025-05-15 12:00:00,71.72,71.97,71.68,71.95,14785.0,71.0236,71.2712,70.984,71.2514,14785.0
2025-05-15 12:10:00,71.94,71.95,71.85,71.87,15619.0,71.2415,71.2514,71.1523,71.1721,15619.0
2025-05-15 12:20:00,71.87,71.88,71.67,71.72,15859.0,71.1721,71.182,70.9741,71.0236,15859.0
2025-05-15 12:30:00,71.7,71.9,71.7,71.87,38282.0,71.0038,71.2018,71.0038,71.1721,38282.0
2025-05-15 12:40:00,71.9,72.0,71.84,72.0,19851.0,71.2018,71.3009,71.1424,71.3009,19851.0
2025-05-15 12:50:00,72.01,72.02,71.82,71.84,18161.0,71.3108,71.3207,71.1226,71.1424,18161.0
2025-05-15 13:00:00,71.86,71.99,71.8,71.93,14514.0,71.1622,71.291,71.1028,71.2316,14514.0
2025-05-15 13:10:00,71.9,72.13,71.88,72.13,19452.0,71.2018,71.4296,71.182,71.4296,19452.0
2025-05-15 13:20:00,72.15,72.18,72.08,72.09,18169.0,71.4494,71.4791,71.3801,71.39,18169.0
2025-05-15 13:30:00,72.07,72.08,71.84,71.87,16534.0,71.3702,71.3801,71.1424,71.1721,16534.0
2025-05-15 13:40:00,71.87,71.93,71.76,71.77,15164.0,71.1721,71.2316,71.0632,71.0731,15164.0
2025-05-15 13:50:00,71.78,71.8,71.62,71.62,16116.0,71.083,71.1028,70.9246,70.9246,16116.0
2025-05-15 14:00:00,71.6,71.74,71.57,71.74,18539.0,70.9048,71.0434,70.875,71.0434,18539.0
2025-05-15 14:10:00,71.7,71.72,71.47,71.48,15583.0,71.0038,71.0236,70.776,70.7859,15583.0
2025-05-15 14:20:00,71.47,71.58,71.43,71.56,18182.0,70.776,70.885,70.7364,70.8651,18182.0
2025-05-15 14:30:00,71.56,71.72,71.55,71.69,22623.0,70.8651,71.0236,70.8552,70.9939,22623.0
2025-05-15 14:40:00,71.72,71.89,71.7,71.83,17327.0,71.0236,71.1919,71.0038,71.1325,17327.0
2025-05-15 14:50:00,71.82,71.84,71.69,71.71,18048.0,71.1226,71.1424,70.9939,71.0137,18048.0
2025-05-15 15:00:00,71.7,71.77,71.58,71.61,23376.0,71.0038,71.0731,70.885,70.9147,23376.0
2025-05-15 15:10:00,71.59,71.72,71.58,71.61,29903.0,70.8949,71.0236,70.885,70.9147,29903.0
2025-05-15 15:20:00,71.64,71.65,71.48,71.58,33211.0,70.9444,70.9543,70.7859,70.885,33211.0
2025-05-15 15:30:00,71.6,71.82,71.6,71.79,47198.0,70.9048,71.1226,70.9048,71.0929,47198.0
2025-05-15 15:40:00,71.77,72.05,71.75,71.98,68591.0,71.0731,71.3504,71.0533,71.2811,68591.0
2025-05-15 15:50:00,72.0,72.32,71.94,72.31,247125.0,71.3009,71.6178,71.2415,71.6079,247125.0
2025-05-16 09:30:00,72.28,72.44,71.76,71.86,69668.0,71.5782,71.7366,71.0632,71.1622,69668.0
2025-05-16 09:40:00,71.92,72.4,71.89,72.35,31295.0,71.2217,71.697,71.1919,71.6475,31295.0
2025-05-16 09:50:00,72.35,72.75,72.35,72.64,37924.0,71.6475,72.0436,71.6475,71.9347,37924.0
2025-05-16 10:00:00,72.63,72.79,72.45,72.64,72452.0,71.9248,72.0832,71.7465,71.9347,72452.0
2025-05-16 10:10:00,72.62,73.0,72.62,72.92,29850.0,71.9149,72.2912,71.9149,72.2119,29850.0
2025-05-16 10:20:00,72.91,73.08,72.87,72.9,15799.0,72.202,72.3704,72.1624,72.1921,15799.0
2025-05-16 10:30:00,72.9,72.9,72.7,72.85,27791.0,72.1921,72.1921,71.9941,72.1426,27791.0
2025-05-16 10:40:00,72.85,72.85,72.63,72.76,35231.0,72.1426,72.1426,71.9248,72.0535,35231.0
2025-05-16 10:50:00,72.76,72.85,72.67,72.81,16677.0,72.0535,72.1426,71.9644,72.103,16677.0
2025-05-16 11:00:00,72.82,72.91,72.76,72.76,25748.0,72.1129,72.202,72.0535,72.0535,25748.0
2025-05-16 11:10:00,72.75,72.98,72.75,72.87,21918.0,72.0436,72.2714,72.0436,72.1624,21918.0
2025-05-16 11:20:00,72.88,72.91,72.8,72.85,14690.0,72.1723,72.202,72.0931,72.1426,14690.0
2025-05-16 11:30:00,72.82,73.08,72.82,73.03,20227.0,72.1129,72.3704,72.1129,72.3209,20227.0
2025-05-16 11:40:00,73.03,73.11,73.0,73.04,13514.0,72.3209,72.4001,72.2912,72.3308,13514.0
2025-05-16 11:50:00,73.04,73.04,72.88,72.88,10298.0,72.3308,72.3308,72.1723,72.1723,10298.0
2025-05-16 12:00:00,72.87,73.0,72.87,72.91,15858.0,72.1624,72.2912,72.1624,72.202,15858.0
2025-05-16 12:10:00,72.89,73.01,72.87,73.0,9862.0,72.1822,72.3011,72.1624,72.2912,9862.0
2025-05-16 12:20:00,73.03,73.07,72.9,72.91,11656.0,72.3209,72.3605,72.1921,72.202,11656.0
2025-05-16 12:30:00,72.92,72.97,72.9,72.94,12773.0,72.2119,72.2615,72.1921,72.2317,12773.0
2025-05-16 12:40:00,72.95,73.02,72.9,73.0,9036.0,72.2416,72.311,72.1921,72.2912,9036.0
2025-05-16 12:50:00,73.0,73.07,72.98,72.99,9743.0,72.2912,72.3605,72.2714,72.2813,9743.0
2025-05-16 13:00:00,72.98,73.05,72.92,72.97,13633.0,72.2714,72.3407,72.2119,72.2615,13633.0
2025-05-16 13:10:00,72.95,73.01,72.9,72.95,12029.0,72.2416,72.3011,72.1921,72.2416,12029.0
2025-05-16 13:20:00,72.95,72.98,72.9,72.95,10778.0,72.2416,72.2714,72.1921,72.2416,10778.0
2025-05-16 13:30:00,72.95,72.96,72.83,72.85,12100.0,72.2416,72.2516,72.1228,72.1426,12100.0
2025-05-16 13:40:00,72.83,72.97,72.74,72.94,15291.0,72.1228,72.2615,72.0337,72.2317,15291.0
2025-05-16 13:50:00,72.92,72.92,72.84,72.85,10721.0,72.2119,72.2119,72.1327,72.1426,10721.0
2025-05-16 14:00:00,72.87,73.09,72.86,73.09,17150.0,72.1624,72.3803,72.1525,72.3803,17150.0
2025-05-16 14:10:00,73.09,73.13,73.08,73.13,10666.0,72.3803,72.4199,72.3704,72.4199,10666.0
2025-05-16 14:20:00,73.14,73.15,73.06,73.09,8894.0,72.4298,72.4397,72.3506,72.3803,8894.0
2025-05-16 14:30:00,73.09,73.2,73.09,73.15,12390.0,72.3803,72.4892,72.3803,72.4397,12390.0
2025-05-16 14:40:00,73.17,73.27,73.12,73.22,12901.0,72.4595,72.5585,72.41,72.509,12901.0
2025-05-16 14:50:00,73.22,73.26,73.15,73.2,14840.0,72.509,72.5486,72.4397,72.4892,14840.0
2025-05-16 15:00:00,73.21,73.31,73.2,73.26,12931.0,72.4991,72.5982,72.4892,72.5486,12931.0
2025-05-16 15:10:00,73.26,73.26,73.16,73.19,20766.0,72.5486,72.5486,72.4496,72.4793,20766.0
2025-05-16 15:20:00,73.2,73.26,73.16,73.2,23857.0,72.4892,72.5486,72.4496,72.4892,23857.0
2025-05-16 15:30:00,73.19,73.27,73.17,73.22,40889.0,72.4793,72.5585,72.4595,72.509,40889.0
2025-05-16 15:40:00,73.22,73.41,73.18,73.33,39184.0,72.509,72.6972,72.4694,72.618,39184.0
2025-05-16 15:50:00,73.33,73.4,73.11,73.32,233042.0,72.618,72.6873,72.4001,72.6081,233042.0
2025-05-19 09:30:00,71.66,72.59,71.66,72.53,76457.0,70.9642,71.8851,70.9642,71.8257,76457.0
2025-05-19 09:40:00,72.53,72.55,72.08,72.12,25142.0,71.8257,71.8455,71.3801,71.4197,25142.0
2025-05-19 09:50:00,72.07,72.41,71.97,72.32,45275.0,71.3702,71.7069,71.2712,71.6178,45275.0
2025-05-19 10:00:00,72.33,72.55,72.27,72.49,29107.0,71.6277,71.8455,71.5683,71.7861,29107.0
2025-05-19 10:10:00,72.5,72.81,72.47,72.76,23161.0,71.796,72.103,71.7663,72.0535,23161.0
2025-05-19 10:20:00,72.74,72.82,72.33,72.54,20194.0,72.0337,72.1129,71.6277,71.8356,20194.0
2025-05-19 10:30:00,72.55,72.8,72.49,72.75,31096.0,71.8455,72.0931,71.7861,72.0436,31096.0
2025-05-19 10:40:00,72.73,72.77,72.57,72.58,19181.0,72.0238,72.0634,71.8653,71.8752,19181.0
2025-05-19 10:50:00,72.6,72.71,72.53,72.58,21694.0,71.895,72.004,71.8257,71.8752,21694.0
2025-05-19 11:00:00,72.57,72.67,72.5,72.62,15586.0,71.8653,71.9644,71.796,71.9149,15586.0
2025-05-19 11:10:00,72.65,72.81,72.64,72.79,8759.0,71.9446,72.103,71.9347,72.0832,8759.0
2025-05-19 11:20:00,72.79,72.82,72.57,72.59,11280.0,72.0832,72.1129,71.8653,71.8851,11280.0
2025-05-19 11:30:00,72.57,72.63,72.49,72.62,27969.0,71.8653,71.9248,71.7861,71.9149,27969.0
2025-05-19 11:40:00,72.63,72.68,72.43,72.45,11901.0,71.9248,71.9743,71.7267,71.7465,11901.0
2025-05-19 11:50:00,72.44,72.54,72.39,72.54,15434.0,71.7366,71.8356,71.6871,71.8356,15434.0
2025-05-19 12:00:00,72.56,72.68,72.56,72.67,4395.0,71.8554,71.9743,71.8554,71.9644,4395.0
2025-05-19 12:10:00,72.66,72.67,72.56,72.56,13547.0,71.9545,71.9644,71.8554,71.8554,13547.0
2025-05-19 12:20:00,72.56,72.59,72.52,72.56,10887.0,71.8554,71.8851,71.8158,71.8554,10887.0
2025-05-19 12:30:00,72.54,72.55,72.31,72.32,14654.0,71.8356,71.8455,71.6079,71.6178,14654.0
2025-05-19 12:40:00,72.33,72.48,72.29,72.48,9913.0,71.6277,71.7762,71.5881,71.7762,9913.0
2025-05-19 12:50:00,72.48,72.69,72.48,72.69,8572.0,71.7762,71.9842,71.7762,71.9842,8572.0
2025-05-19 13:00:00,72.7,72.97,72.67,72.91,7759.0,71.9941,72.2615,71.9644,72.202,7759.0
2025-05-19 13:10:00,72.92,72.92,72.76,72.76,9383.0,72.2119,72.2119,72.0535,72.0535,9383.0
2025-05-19 13:20:00,72.74,72.9,72.71,72.8,10308.0,72.0337,72.1921,72.004,72.0931,10308.0
2025-05-19 13:30:00,72.8,72.88,72.75,72.78,9629.0,72.0931,72.1723,72.0436,72.0733,9629.0
2025-05-19 13:40:00,72.78,72.89,72.69,72.7,15787.0,72.0733,72.1822,71.9842,71.9941,15787.0
2025-05-19 13:50:00,72.68,72.76,72.67,72.76,16833.0,71.9743,72.0535,71.9644,72.0535,16833.0
2025-05-19 14:00:00,72.75,72.8,72.68,72.7,15814.0,72.0436,72.0931,71.9743,71.9941,15814.0
2025-05-19 14:10:00,72.68,72.68,72.6,72.63,12769.0,71.9743,71.9743,71.895,71.9248,12769.0
2025-05-19 14:20:00,72.64,72.73,72.61,72.67,8686.0,71.9347,72.0238,71.905,71.9644,8686.0
2025-05-19 14:30:00,72.67,72.73,72.65,72.7,9607.0,71.9644,72.0238,71.9446,71.9941,9607.0
2025-05-19 14:40:00,72.7,72.7,72.54,72.56,18204.0,71.9941,71.9941,71.8356,71.8554,18204.0
2025-05-19 14:50:00,72.55,72.61,72.54,72.61,14540.0,71.8455,71.905,71.8356,71.905,14540.0
2025-05-19 15:00:00,72.62,72.65,72.55,72.57,16087.0,71.9149,71.9446,71.8455,71.8653,16087.0
2025-05-19 15:10:00,72.56,72.56,72.46,72.47,15414.0,71.8554,71.8554,71.7564,71.7663,15414.0
2025-05-19 15:20:00,72.5,72.53,72.44,72.5,25297.0,71.796,71.8257,71.7366,71.796,25297.0
2025-05-19 15:30:00,72.51,72.63,72.51,72.61,31927.0,71.8059,71.9248,71.8059,71.905,31927.0
2025-05-19 15:40:00,72.61,72.75,72.6,72.71,35578.0,71.905,72.0436,71.895,72.004,35578.0
2025-05-19 15:50:00,72.7,72.98,72.65,72.95,190401.0,71.9941,72.2714,71.9446,72.2416,190401.0
2025-05-20 09:30:00,72.68,72.85,72.38,72.79,37497.0,71.9743,72.1426,71.6772,72.0832,37497.0
2025-05-20 09:40:00,72.85,72.85,72.57,72.66,14498.0,72.1426,72.1426,71.8653,71.9545,14498.0
2025-05-20 09:50:00,72.67,72.98,72.66,72.69,29930.0,71.9644,72.2714,71.9545,71.9842,29930.0
2025-05-20 10:00:00,72.69,73.07,72.69,73.03,29686.0,71.9842,72.3605,71.9842,72.3209,29686.0
2025-05-20 10:10:00,73.04,73.33,73.03,73.32,21161.0,72.3308,72.618,72.3209,72.6081,21161.0
2025-05-20 10:20:00,73.32,73.34,73.06,73.08,21927.0,72.6081,72.6279,72.3506,72.3704,21927.0
2025-05-20 10:30:00,73.11,73.3,73.11,73.27,14635.0,72.4001,72.5883,72.4001,72.5585,14635.0
2025-05-20 10:40:00,73.26,73.27,73.14,73.16,13422.0,72.5486,72.5585,72.4298,72.4496,13422.0
2025-05-20 10:50:00,73.15,73.15,72.87,72.88,11613.0,72.4397,72.4397,72.1624,72.1723,11613.0
2025-05-20 11:00:00,72.84,73.05,72.84,72.96,13733.0,72.1327,72.3407,72.1327,72.2516,13733.0
2025-05-20 11:10:00,73.0,73.14,72.99,73.11,15490.0,72.2912,72.4298,72.2813,72.4001,15490.0
2025-05-20 11:20:00,73.1,73.13,73.03,73.07,12387.0,72.3902,72.4199,72.3209,72.3605,12387.0
2025-05-20 11:30:00,73.08,73.08,72.96,73.02,17546.0,72.3704,72.3704,72.2516,72.311,17546.0
2025-05-20 11:40:00,73.02,73.02,72.89,72.97,12299.0,72.311,72.311,72.1822,72.2615,12299.0
2025-05-20 11:50:00,72.98,73.16,72.97,73.1,101382.0,72.2714,72.4496,72.2615,72.3902,101382.0
2025-05-20 12:00:00,73.1,73.12,73.0,73.0,9701.0,72.3902,72.41,72.2912,72.2912,9701.0
2025-05-20 12:10:00,73.01,73.11,72.94,73.04,8714.0,72.3011,72.4001,72.2317,72.3308,8714.0
2025-05-20 12:20:00,73.04,73.11,73.02,73.09,11225.0,72.3308,72.4001,72.311,72.3803,11225.0
2025-05-20 12:30:00,73.08,73.25,73.08,73.22,29164.0,72.3704,72.5387,72.3704,72.509,29164.0
2025-05-20 12:40:00,73.22,73.34,73.2,73.25,29477.0,72.509,72.6279,72.4892,72.5387,29477.0
2025-05-20 12:50:00,73.25,73.33,73.24,73.3,39844.0,72.5387,72.618,72.5288,72.5883,39844.0
2025-05-20 13:00:00,73.3,73.37,73.28,73.34,17063.0,72.5883,72.6576,72.5684,72.6279,17063.0
2025-05-20 13:10:00,73.34,73.5,73.3,73.5,24087.0,72.6279,72.7863,72.5883,72.7863,24087.0
2025-05-20 13:20:00,73.47,73.49,73.3,73.37,68982.0,72.7566,72.7764,72.5883,72.6576,68982.0
2025-05-20 13:30:00,73.36,73.4,73.25,73.36,20635.0,72.6477,72.6873,72.5387,72.6477,20635.0
2025-05-20 13:40:00,73.39,73.41,73.21,73.22,13709.0,72.6774,72.6972,72.4991,72.509,13709.0
2025-05-20 13:50:00,73.22,73.25,73.15,73.24,8667.0,72.509,72.5387,72.4397,72.5288,8667.0
2025-05-20 14:00:00,73.22,73.25,73.13,73.2,11875.0,72.509,72.5387,72.4199,72.4892,11875.0
2025-05-20 14:10:00,73.21,73.23,73.07,73.12,10557.0,72.4991,72.5189,72.3605,72.41,10557.0
2025-05-20 14:20:00,73.1,73.1,72.73,72.77,20197.0,72.3902,72.3902,72.0238,72.0634,20197.0
2025-05-20 14:30:00,72.77,72.98,72.67,72.94,31848.0,72.0634,72.2714,71.9644,72.2317,31848.0
2025-05-20 14:40:00,72.94,72.97,72.84,72.93,12946.0,72.2317,72.2615,72.1327,72.2218,12946.0
2025-05-20 14:50:00,72.93,72.99,72.9,72.92,16398.0,72.2218,72.2813,72.1921,72.2119,16398.0
2025-05-20 15:00:00,72.91,72.91,72.68,72.73,31933.0,72.202,72.202,71.9743,72.0238,31933.0
2025-05-20 15:10:00,72.72,72.87,72.66,72.87,33987.0,72.0139,72.1624,71.9545,72.1624,33987.0
2025-05-20 15:20:00,72.87,72.9,72.8,72.88,22925.0,72.1624,72.1921,72.0931,72.1723,22925.0
2025-05-20 15:30:00,72.88,73.16,72.88,73.13,51665.0,72.1723,72.4496,72.1723,72.4199,51665.0
2025-05-20 15:40:00,73.14,73.28,73.1,73.2,65338.0,72.4298,72.5684,72.3902,72.4892,65338.0
2025-05-20 15:50:00,73.19,73.38,73.08,73.27,379676.0,72.4793,72.6675,72.3704,72.5585,379676.0
2025-05-21 09:30:00,72.58,72.88,72.28,72.55,51506.0,71.8752,72.1723,71.5782,71.8455,51506.0
2025-05-21 09:40:00,72.57,72.58,72.31,72.42,19624.0,71.8653,71.8752,71.6079,71.7168,19624.0
2025-05-21 09:50:00,72.42,72.63,72.31,72.41,25203.0,71.7168,71.9248,71.6079,71.7069,25203.0
2025-05-21 10:00:00,72.44,72.73,72.36,72.69,36861.0,71.7366,72.0238,71.6574,71.9842,36861.0
2025-05-21 10:10:00,72.67,72.69,72.57,72.57,12306.0,71.9644,71.9842,71.8653,71.8653,12306.0
2025-05-21 10:20:00,72.57,72.85,72.56,72.62,18970.0,71.8653,72.1426,71.8554,71.9149,18970.0
2025-05-21 10:30:00,72.64,72.73,72.52,72.73,21100.0,71.9347,72.0238,71.8158,72.0238,21100.0
2025-05-21 10:40:00,72.72,72.79,72.64,72.71,14288.0,72.0139,72.0832,71.9347,72.004,14288.0
2025-05-21 10:50:00,72.73,72.75,72.62,72.73,11192.0,72.0238,72.0436,71.9149,72.0238,11192.0
2025-05-21 11:00:00,72.74,72.94,72.7,72.94,16195.0,72.0337,72.2317,71.9941,72.2317,16195.0
2025-05-21 11:10:00,72.94,73.0,72.86,72.86,17468.0,72.2317,72.2912,72.1525,72.1525,17468.0
2025-05-21 11:20:00,72.83,73.05,72.83,73.02,11427.0,72.1228,72.3407,72.1228,72.311,11427.0
2025-05-21 11:30:00,73.02,73.14,72.99,73.06,13658.0,72.311,72.4298,72.2813,72.3506,13658.0
2025-05-21 11:40:00,73.07,73.17,73.0,73.16,14859.0,72.3605,72.4595,72.2912,72.4496,14859.0
2025-05-21 11:50:00,73.15,73.32,73.15,73.22,17998.0,72.4397,72.6081,72.4397,72.509,17998.0
2025-05-21 12:00:00,73.21,73.43,73.21,73.4,19317.0,72.4991,72.717,72.4991,72.6873,19317.0
2025-05-21 12:10:00,73.38,73.38,73.25,73.3,17150.0,72.6675,72.6675,72.5387,72.5883,17150.0
2025-05-21 12:20:00,73.29,73.44,73.17,73.42,18592.0,72.5783,72.7269,72.4595,72.7071,18592.0
2025-05-21 12:30:00,73.44,73.54,73.3,73.3,85985.0,72.7269,72.8259,72.5883,72.5883,85985.0
2025-05-21 12:40:00,73.26,73.4,73.23,73.23,26259.0,72.5486,72.6873,72.5189,72.5189,26259.0
2025-05-21 12:50:00,73.23,73.32,73.13,73.13,33880.0,72.5189,72.6081,72.4199,72.4199,33880.0
2025-05-21 13:00:00,73.11,73.14,72.8,72.83,20925.0,72.4001,72.4298,72.0931,72.1228,20925.0
2025-05-21 13:10:00,72.81,72.87,72.19,72.32,103908.0,72.103,72.1624,71.489,71.6178,103908.0
2025-05-21 13:20:00,72.32,72.32,71.84,71.86,89007.0,71.6178,71.6178,71.1424,71.1622,89007.0
2025-05-21 13:30:00,71.83,72.35,71.68,72.31,25435.0,71.1325,71.6475,70.984,71.6079,25435.0
2025-05-21 13:40:00,72.28,72.3,72.01,72.17,19083.0,71.5782,71.598,71.3108,71.4692,19083.0
2025-05-21 13:50:00,72.17,72.19,71.91,71.98,14445.0,71.4692,71.489,71.2117,71.2811,14445.0
2025-05-21 14:00:00,72.01,72.02,71.66,71.86,13328.0,71.3108,71.3207,70.9642,71.1622,13328.0
2025-05-21 14:10:00,71.83,71.83,71.6,71.6,13204.0,71.1325,71.1325,70.9048,70.9048,13204.0
2025-05-21 14:20:00,71.59,71.7,71.41,71.61,9218.0,70.8949,71.0038,70.7166,70.9147,9218.0
2025-05-21 14:30:00,71.63,71.95,71.61,71.72,14286.0,70.9345,71.2514,70.9147,71.0236,14286.0
2025-05-21 14:40:00,71.74,71.83,71.57,71.57,22559.0,71.0434,71.1325,70.875,70.875,22559.0
2025-05-21 14:50:00,71.56,71.66,71.49,71.49,21802.0,70.8651,70.9642,70.7958,70.7958,21802.0
2025-05-21 15:00:00,71.51,71.62,71.25,71.26,28288.0,70.8156,70.9246,70.5582,70.5681,28288.0
2025-05-21 15:10:00,71.23,71.35,71.12,71.25,30093.0,70.5384,70.6572,70.4294,70.5582,30093.0
2025-05-21 15:20:00,71.24,71.31,70.98,71.06,30075.0,70.5483,70.6176,70.2908,70.37,30075.0
2025-05-21 15:30:00,71.04,71.49,71.04,71.49,48343.0,70.3502,70.7958,70.3502,70.7958,48343.0
2025-05-21 15:40:00,71.48,71.81,71.44,71.74,39646.0,70.7859,71.1127,70.7463,71.0434,39646.0
2025-05-21 15:50:00,71.77,71.86,71.29,71.33,283859.0,71.0731,71.1622,70.5978,70.6374,283859.0
2025-05-22 09:30:00,71.49,71.49,70.92,71.01,63791.0,70.7958,70.7958,70.2314,70.3205,63791.0
2025-05-22 09:40:00,71.01,71.14,70.88,70.95,36211.0,70.3205,70.4492,70.1917,70.2611,36211.0
2025-05-22 09:50:00,70.93,71.13,70.9,70.96,125037.0,70.2413,70.4393,70.2116,70.271,125037.0
2025-05-22 10:00:00,70.98,71.47,70.97,71.37,68674.0,70.2908,70.776,70.2809,70.677,68674.0
2025-05-22 10:10:00,71.38,71.4,70.77,70.79,52796.0,70.6869,70.7067,70.0828,70.1026,52796.0
2025-05-22 10:20:00,70.78,70.8,70.33,70.34,58217.0,70.0927,70.1125,69.6471,69.657,58217.0
2025-05-22 10:30:00,70.36,70.42,70.06,70.3,62446.0,69.6768,69.7362,69.3797,69.6174,62446.0
2025-05-22 10:40:00,70.3,70.58,70.23,70.39,63666.0,69.6174,69.8947,69.5481,69.7065,63666.0
2025-05-22 10:50:00,70.39,70.53,70.34,70.53,32697.0,69.7065,69.8451,69.657,69.8451,32697.0
2025-05-22 11:00:00,70.51,70.61,70.4,70.52,47343.0,69.8253,69.9244,69.7164,69.8352,47343.0
2025-05-22 11:10:00,70.5,70.51,70.2,70.32,30967.0,69.8154,69.8253,69.5184,69.6372,30967.0
2025-05-22 11:20:00,70.36,70.49,70.21,70.23,27147.0,69.6768,69.8055,69.5283,69.5481,27147.0
2025-05-22 11:30:00,70.26,70.35,70.2,70.27,37166.0,69.5778,69.6669,69.5184,69.5877,37166.0
2025-05-22 11:40:00,70.25,70.5,70.24,70.46,16107.0,69.5679,69.8154,69.558,69.7758,16107.0
2025-05-22 11:50:00,70.46,70.66,70.46,70.59,24626.0,69.7758,69.9739,69.7758,69.9046,24626.0
2025-05-22 12:00:00,70.6,70.83,70.59,70.82,26861.0,69.9145,70.1422,69.9046,70.1323,26861.0
2025-05-22 12:10:00,70.84,71.01,70.82,70.86,31036.0,70.1521,70.3205,70.1323,70.1719,31036.0
2025-05-22 12:20:00,70.87,70.95,70.8,70.87,27872.0,70.1818,70.2611,70.1125,70.1818,27872.0
2025-05-22 12:30:00,70.86,70.9,70.72,70.86,21083.0,70.1719,70.2116,70.0333,70.1719,21083.0
2025-05-22 12:40:00,70.84,70.98,70.76,70.77,23725.0,70.1521,70.2908,70.0729,70.0828,23725.0
2025-05-22 12:50:00,70.79,70.84,70.58,70.64,20091.0,70.1026,70.1521,69.8947,69.9541,20091.0
2025-05-22 13:00:00,70.65,70.69,70.58,70.69,19948.0,69.964,70.0036,69.8947,70.0036,19948.0
2025-05-22 13:10:00,70.7,70.81,70.65,70.79,19887.0,70.0135,70.1224,69.964,70.1026,19887.0
2025-05-22 13:20:00,70.79,70.9,70.76,70.77,23081.0,70.1026,70.2116,70.0729,70.0828,23081.0
2025-05-22 13:30:00,70.75,70.86,70.65,70.84,20463.0,70.063,70.1719,69.964,70.1521,20463.0
2025-05-22 13:40:00,70.86,71.0,70.86,70.89,15579.0,70.1719,70.3106,70.1719,70.2017,15579.0
2025-05-22 13:50:00,70.9,70.94,70.84,70.92,20558.0,70.2116,70.2512,70.1521,70.2314,20558.0
2025-05-22 14:00:00,70.92,70.96,70.79,70.85,32959.0,70.2314,70.271,70.1026,70.162,32959.0
2025-05-22 14:10:00,70.82,70.91,70.76,70.9,27718.0,70.1323,70.2215,70.0729,70.2116,27718.0
2025-05-22 14:20:00,70.89,70.93,70.75,70.78,24837.0,70.2017,70.2413,70.063,70.0927,24837.0
2025-05-22 14:30:00,70.77,70.92,70.74,70.89,25391.0,70.0828,70.2314,70.0531,70.2017,25391.0
2025-05-22 14:40:00,70.88,71.0,70.81,70.95,33708.0,70.1917,70.3106,70.1224,70.2611,33708.0
2025-05-22 14:50:00,70.96,71.15,70.96,71.14,22869.0,70.271,70.4591,70.271,70.4492,22869.0
2025-05-22 15:00:00,71.13,71.2,71.09,71.11,30629.0,70.4393,70.5086,70.3997,70.4195,30629.0
2025-05-22 15:10:00,71.09,71.13,71.03,71.07,43063.0,70.3997,70.4393,70.3403,70.3799,43063.0
2025-05-22 15:20:00,71.07,71.2,71.06,71.14,36161.0,70.3799,70.5086,70.37,70.4492,36161.0
2025-05-22 15:30:00,71.16,71.2,71.09,71.13,44980.0,70.469,70.5086,70.3997,70.4393,44980.0
2025-05-22 15:40:00,71.12,71.12,70.69,70.7,61311.0,70.4294,70.4294,70.0036,70.0135,61311.0
2025-05-22 15:50:00,70.72,70.76,70.29,70.34,272673.0,70.0333,70.0729,69.6075,69.657,272673.0
2025-05-23 09:30:00,67.86,68.63,67.24,68.4,199887.0,67.2011,67.9636,66.5871,67.7358,199887.0
2025-05-23 09:40:00,68.45,68.75,68.17,68.41,137360.0,67.7853,68.0824,67.5081,67.7457,137360.0
2025-05-23 09:50:00,68.39,68.61,68.33,68.61,42140.0,67.7259,67.9438,67.6665,67.9438,42140.0
2025-05-23 10:00:00,68.61,69.07,68.61,69.0,32564.0,67.9438,68.3993,67.9438,68.33,32564.0
2025-05-23 10:10:00,68.97,69.09,68.71,68.71,33097.0,68.3003,68.4191,68.0428,68.0428,33097.0
2025-05-23 10:20:00,68.73,69.01,68.67,68.76,25857.0,68.0626,68.3399,68.0032,68.0923,25857.0
2025-05-23 10:30:00,68.78,68.78,68.53,68.55,33772.0,68.1121,68.1121,67.8646,67.8844,33772.0
2025-05-23 10:40:00,68.53,68.88,68.53,68.81,31081.0,67.8646,68.2112,67.8646,68.1418,31081.0
2025-05-23 10:50:00,68.79,68.79,68.45,68.52,23139.0,68.122,68.122,67.7853,67.8547,23139.0
2025-05-23 11:00:00,68.52,68.64,68.24,68.3,41447.0,67.8547,67.9735,67.5774,67.6368,41447.0
2025-05-23 11:10:00,68.29,68.46,68.17,68.41,43209.0,67.6269,67.7952,67.5081,67.7457,43209.0
2025-05-23 11:20:00,68.42,68.73,68.42,68.66,18157.0,67.7556,68.0626,67.7556,67.9933,18157.0
2025-05-23 11:30:00,68.7,69.04,68.69,68.84,24283.0,68.0329,68.3696,68.023,68.1716,24283.0
2025-05-23 11:40:00,68.83,68.98,68.83,68.92,11747.0,68.1617,68.3102,68.1617,68.2508,11747.0
2025-05-23 11:50:00,68.91,68.91,68.77,68.77,9933.0,68.2409,68.2409,68.1022,68.1022,9933.0
2025-05-23 12:00:00,68.77,68.86,68.63,68.74,24646.0,68.1022,68.1914,67.9636,68.0725,24646.0
2025-05-23 12:10:00,68.75,68.75,68.61,68.67,19843.0,68.0824,68.0824,67.9438,68.0032,19843.0
2025-05-23 12:20:00,68.69,68.92,68.67,68.86,87111.0,68.023,68.2508,68.0032,68.1914,87111.0
2025-05-23 12:30:00,68.85,69.1,68.79,69.08,29770.0,68.1815,68.429,68.122,68.4092,29770.0
2025-05-23 12:40:00,69.08,69.32,69.04,69.3,60094.0,68.4092,68.6469,68.3696,68.6271,60094.0
2025-05-23 12:50:00,69.31,69.44,69.2,69.22,46647.0,68.637,68.7657,68.5281,68.5479,46647.0
2025-05-23 13:00:00,69.22,69.51,69.22,69.5,19787.0,68.5479,68.8351,68.5479,68.8251,19787.0
2025-05-23 13:10:00,69.5,69.84,69.5,69.76,25415.0,68.8251,69.1618,68.8251,69.0826,25415.0
2025-05-23 13:20:00,69.74,70.1,69.67,70.06,77844.0,69.0628,69.4193,68.9935,69.3797,77844.0
2025-05-23 13:30:00,70.08,70.08,69.88,69.95,31425.0,69.3995,69.3995,69.2015,69.2708,31425.0
2025-05-23 13:40:00,69.93,69.95,69.61,69.76,63539.0,69.251,69.2708,68.9341,69.0826,63539.0
2025-05-23 13:50:00,69.75,69.95,69.74,69.79,107226.0,69.0727,69.2708,69.0628,69.1123,107226.0
2025-05-23 14:00:00,69.8,69.93,69.71,69.85,36662.0,69.1222,69.251,69.0331,69.1718,36662.0
2025-05-23 14:10:00,69.82,70.0,69.75,69.84,19143.0,69.142,69.3203,69.0727,69.1618,19143.0
2025-05-23 14:20:00,69.84,69.84,69.52,69.6,52919.0,69.1618,69.1618,68.845,68.9242,52919.0
2025-05-23 14:30:00,69.6,69.79,69.6,69.72,19923.0,68.9242,69.1123,68.9242,69.043,19923.0
2025-05-23 14:40:00,69.72,69.74,69.48,69.67,27176.0,69.043,69.0628,68.8053,68.9935,27176.0
2025-05-23 14:50:00,69.66,69.72,69.6,69.62,22146.0,68.9836,69.043,68.9242,68.944,22146.0
2025-05-23 15:00:00,69.62,69.68,69.49,69.67,20297.0,68.944,69.0034,68.8152,68.9935,20297.0
2025-05-23 15:10:00,69.67,69.71,69.58,69.66,41086.0,68.9935,69.0331,68.9044,68.9836,41086.0
2025-05-23 15:20:00,69.68,69.68,69.48,69.55,43528.0,69.0034,69.0034,68.8053,68.8747,43528.0
2025-05-23 15:30:00,69.56,69.8,69.55,69.79,48434.0,68.8846,69.1222,68.8747,69.1123,48434.0
2025-05-23 15:40:00,69.79,69.92,69.72,69.85,73324.0,69.1123,69.2411,69.043,69.1718,73324.0
2025-05-23 15:50:00,69.83,69.83,69.37,69.39,292547.0,69.1519,69.1519,68.6964,68.7162,292547.0
2025-05-27 09:30:00,69.97,70.18,69.22,69.79,70351.0,69.97,70.18,69.22,69.79,70351.0
2025-05-27 09:40:00,69.8,70.1,69.75,69.98,38895.0,69.8,70.1,69.75,69.98,38895.0
2025-05-27 09:50:00,69.97,70.05,69.82,69.86,27968.0,69.97,70.05,69.82,69.86,27968.0
2025-05-27 10:00:00,69.87,70.52,69.85,70.37,63195.0,69.87,70.52,69.85,70.37,63195.0
2025-05-27 10:10:00,70.38,70.5,70.35,70.47,33938.0,70.38,70.5,70.35,70.47,33938.0
2025-05-27 10:20:00,70.47,70.69,70.39,70.51,31664.0,70.47,70.69,70.39,70.51,31664.0
2025-05-27 10:30:00,70.52,70.68,70.5,70.56,34732.0,70.52,70.68,70.5,70.56,34732.0
2025-05-27 10:40:00,70.56,70.71,70.46,70.64,25917.0,70.56,70.71,70.46,70.64,25917.0
2025-05-27 10:50:00,70.63,70.74,70.61,70.64,20589.0,70.63,70.74,70.61,70.64,20589.0
2025-05-27 11:00:00,70.66,70.9,70.65,70.82,25250.0,70.66,70.9,70.65,70.82,25250.0
2025-05-27 11:10:00,70.82,71.05,70.8,71.0,22876.0,70.82,71.05,70.8,71.0,22876.0
2025-05-27 11:20:00,71.01,71.08,70.89,71.08,27670.0,71.01,71.08,70.89,71.08,27670.0
2025-05-27 11:30:00,71.07,71.25,70.98,71.2,31261.0,71.07,71.25,70.98,71.2,31261.0
2025-05-27 11:40:00,71.21,71.49,71.12,71.43,44040.0,71.21,71.49,71.12,71.43,44040.0
2025-05-27 11:50:00,71.45,71.48,70.99,71.01,43335.0,71.45,71.48,70.99,71.01,43335.0
2025-05-27 12:00:00,71.01,71.32,70.98,71.27,26375.0,71.01,71.32,70.98,71.27,26375.0
2025-05-27 12:10:00,71.25,71.38,71.24,71.28,19316.0,71.25,71.38,71.24,71.28,19316.0
2025-05-27 12:20:00,71.28,71.43,71.28,71.34,38766.0,71.28,71.43,71.28,71.34,38766.0
2025-05-27 12:30:00,71.35,71.38,71.12,71.29,11095.0,71.35,71.38,71.12,71.29,11095.0
2025-05-27 12:40:00,71.27,71.3,71.07,71.17,18762.0,71.27,71.3,71.07,71.17,18762.0
2025-05-27 12:50:00,71.17,71.19,71.04,71.11,9907.0,71.17,71.19,71.04,71.11,9907.0
2025-05-27 13:00:00,71.13,71.45,71.12,71.27,30467.0,71.13,71.45,71.12,71.27,30467.0
2025-05-27 13:10:00,71.25,71.39,71.15,71.38,33136.0,71.25,71.39,71.15,71.38,33136.0
2025-05-27 13:20:00,71.39,71.64,71.39,71.52,37421.0,71.39,71.64,71.39,71.52,37421.0
2025-05-27 13:30:00,71.53,71.6,71.47,71.49,20771.0,71.53,71.6,71.47,71.49,20771.0
2025-05-27 13:40:00,71.48,71.55,71.43,71.52,33660.0,71.48,71.55,71.43,71.52,33660.0
2025-05-27 13:50:00,71.53,71.68,71.44,71.61,49254.0,71.53,71.68,71.44,71.61,49254.0
2025-05-27 14:00:00,71.58,71.76,71.58,71.7,21881.0,71.58,71.76,71.58,71.7,21881.0
2025-05-27 14:10:00,71.69,71.7,71.46,71.46,19059.0,71.69,71.7,71.46,71.46,19059.0
2025-05-27 14:20:00,71.43,71.51,71.33,71.48,55469.0,71.43,71.51,71.33,71.48,55469.0
2025-05-27 14:30:00,71.47,71.57,71.46,71.53,42936.0,71.47,71.57,71.46,71.53,42936.0
2025-05-27 14:40:00,71.54,71.6,71.43,71.57,23770.0,71.54,71.6,71.43,71.57,23770.0
2025-05-27 14:50:00,71.56,71.61,71.41,71.49,45959.0,71.56,71.61,71.41,71.49,45959.0
2025-05-27 15:00:00,71.48,71.48,71.33,71.36,22501.0,71.48,71.48,71.33,71.36,22501.0
2025-05-27 15:10:00,71.36,71.36,71.27,71.28,25509.0,71.36,71.36,71.27,71.28,25509.0
2025-05-27 15:20:00,71.28,71.36,71.26,71.28,58389.0,71.28,71.36,71.26,71.28,58389.0
2025-05-27 15:30:00,71.28,71.3,71.02,71.2,46052.0,71.28,71.3,71.02,71.2,46052.0
2025-05-27 15:40:00,71.19,71.29,71.09,71.12,47951.0,71.19,71.29,71.09,71.12,47951.0
2025-05-27 15:50:00,71.1,71.58,71.05,71.4,357055.0,71.1,71.58,71.05,71.4,357055.0
2025-05-28 09:30:00,71.49,71.49,70.75,71.2,120470.0,71.49,71.49,70.75,71.2,120470.0
2025-05-28 09:40:00,71.24,71.33,70.57,70.58,53048.0,71.24,71.33,70.57,70.58,53048.0
2025-05-28 09:50:00,70.56,70.75,70.34,70.56,38663.0,70.56,70.75,70.34,70.56,38663.0
2025-05-28 10:00:00,70.58,70.6,70.28,70.31,33173.0,70.58,70.6,70.28,70.31,33173.0
2025-05-28 10:10:00,70.31,70.39,70.21,70.31,45892.0,70.31,70.39,70.21,70.31,45892.0
2025-05-28 10:20:00,70.3,70.41,70.15,70.25,19140.0,70.3,70.41,70.15,70.25,19140.0
2025-05-28 10:30:00,70.25,70.4,70.15,70.22,19181.0,70.25,70.4,70.15,70.22,19181.0
2025-05-28 10:40:00,70.25,70.26,69.99,70.03,28473.0,70.25,70.26,69.99,70.03,28473.0
2025-05-28 10:50:00,70.04,70.08,69.92,69.95,19215.0,70.04,70.08,69.92,69.95,19215.0
2025-05-28 11:00:00,69.93,70.29,69.92,70.24,27316.0,69.93,70.29,69.92,70.24,27316.0
2025-05-28 11:10:00,70.24,70.43,70.2,70.42,26348.0,70.24,70.43,70.2,70.42,26348.0
2025-05-28 11:20:00,70.43,70.53,70.33,70.34,15711.0,70.43,70.53,70.33,70.34,15711.0
2025-05-28 11:30:00,70.34,70.5,70.26,70.43,67023.0,70.34,70.5,70.26,70.43,67023.0
2025-05-28 11:40:00,70.46,70.55,70.38,70.46,18392.0,70.46,70.55,70.38,70.46,18392.0
2025-05-28 11:50:00,70.47,70.57,70.31,70.31,11758.0,70.47,70.57,70.31,70.31,11758.0
2025-05-28 12:00:00,70.32,70.5,70.32,70.48,5716.0,70.32,70.5,70.32,70.48,5716.0
2025-05-28 12:10:00,70.42,70.47,70.37,70.44,20390.0,70.42,70.47,70.37,70.44,20390.0
2025-05-28 12:20:00,70.43,70.44,70.25,70.38,11091.0,70.43,70.44,70.25,70.38,11091.0
2025-05-28 12:30:00,70.37,70.53,70.36,70.48,11311.0,70.37,70.53,70.36,70.48,11311.0
2025-05-28 12:40:00,70.47,70.51,70.42,70.43,7637.0,70.47,70.51,70.42,70.43,7637.0
2025-05-28 12:50:00,70.43,70.47,70.34,70.43,7960.0,70.43,70.47,70.34,70.43,7960.0
2025-05-28 13:00:00,70.43,70.47,70.39,70.42,11835.0,70.43,70.47,70.39,70.42,11835.0
2025-05-28 13:10:00,70.43,70.52,70.41,70.42,12590.0,70.43,70.52,70.41,70.42,12590.0
2025-05-28 13:20:00,70.43,70.46,70.33,70.33,8999.0,70.43,70.46,70.33,70.33,8999.0
2025-05-28 13:30:00,70.34,70.36,70.26,70.35,7516.0,70.34,70.36,70.26,70.35,7516.0
2025-05-28 13:40:00,70.36,70.38,70.3,70.37,10457.0,70.36,70.38,70.3,70.37,10457.0
2025-05-28 13:50:00,70.37,70.37,70.26,70.28,33618.0,70.37,70.37,70.26,70.28,33618.0
2025-05-28 14:00:00,70.29,70.42,70.25,70.26,17243.0,70.29,70.42,70.25,70.26,17243.0
2025-05-28 14:10:00,70.27,70.36,70.26,70.32,16622.0,70.27,70.36,70.26,70.32,16622.0
2025-05-28 14:20:00,70.31,70.37,70.27,70.28,10823.0,70.31,70.37,70.27,70.28,10823.0
2025-05-28 14:30:00,70.27,70.31,70.21,70.31,15386.0,70.27,70.31,70.21,70.31,15386.0
2025-05-28 14:40:00,70.3,70.38,70.3,70.31,12256.0,70.3,70.38,70.3,70.31,12256.0
2025-05-28 14:50:00,70.3,70.3,70.0,70.23,19105.0,70.3,70.3,70.0,70.23,19105.0
2025-05-28 15:00:00,70.22,70.43,70.22,70.41,15264.0,70.22,70.43,70.22,70.41,15264.0
2025-05-28 15:10:00,70.4,70.43,70.11,70.19,30314.0,70.4,70.43,70.11,70.19,30314.0
2025-05-28 15:20:00,70.19,70.3,70.17,70.3,19099.0,70.19,70.3,70.17,70.3,19099.0
2025-05-28 15:30:00,70.29,70.31,70.12,70.12,24396.0,70.29,70.31,70.12,70.12,24396.0
2025-05-28 15:40:00,70.11,70.14,69.94,69.95,39172.0,70.11,70.14,69.94,69.95,39172.0
2025-05-28 15:50:00,69.94,69.94,69.62,69.79,175483.0,69.94,69.94,69.62,69.79,175483.0
2025-05-29 09:30:00,70.74,70.74,69.78,69.78,48978.0,70.74,70.74,69.78,69.78,48978.0
2025-05-29 09:40:00,69.77,69.98,69.59,69.59,69076.0,69.77,69.98,69.59,69.59,69076.0
2025-05-29 09:50:00,69.59,69.86,69.46,69.63,44340.0,69.59,69.86,69.46,69.63,44340.0
2025-05-29 10:00:00,69.67,70.04,69.19,69.2,70387.0,69.67,70.04,69.19,69.2,70387.0
2025-05-29 10:10:00,69.21,69.55,69.2,69.33,46836.0,69.21,69.55,69.2,69.33,46836.0
2025-05-29 10:20:00,69.36,69.77,69.23,69.7,29964.0,69.36,69.77,69.23,69.7,29964.0
2025-05-29 10:30:00,69.66,69.69,69.43,69.65,8794.0,69.66,69.69,69.43,69.65,8794.0
2025-05-29 10:40:00,69.63,69.83,69.54,69.75,9533.0,69.63,69.83,69.54,69.75,9533.0
2025-05-29 10:50:00,69.76,70.06,69.73,70.03,11966.0,69.76,70.06,69.73,70.03,11966.0
2025-05-29 11:00:00,70.01,70.03,69.74,69.78,13296.0,70.01,70.03,69.74,69.78,13296.0
2025-05-29 11:10:00,69.77,69.86,69.71,69.76,22624.0,69.77,69.86,69.71,69.76,22624.0
2025-05-29 11:20:00,69.74,70.17,69.74,70.11,16923.0,69.74,70.17,69.74,70.11,16923.0
2025-05-29 11:30:00,70.11,70.14,69.74,69.81,37619.0,70.11,70.14,69.74,69.81,37619.0
2025-05-29 11:40:00,69.79,69.84,69.68,69.7,23248.0,69.79,69.84,69.68,69.7,23248.0
2025-05-29 11:50:00,69.72,69.78,69.3,69.37,23366.0,69.72,69.78,69.3,69.37,23366.0
2025-05-29 12:00:00,69.34,69.39,69.21,69.39,24604.0,69.34,69.39,69.21,69.39,24604.0
2025-05-29 12:10:00,69.38,69.61,69.37,69.59,18968.0,69.38,69.61,69.37,69.59,18968.0
2025-05-29 12:20:00,69.59,69.6,69.48,69.56,16005.0,69.59,69.6,69.48,69.56,16005.0
2025-05-29 12:30:00,69.56,69.7,69.55,69.64,17281.0,69.56,69.7,69.55,69.64,17281.0
2025-05-29 12:40:00,69.65,69.73,69.59,69.6,28514.0,69.65,69.73,69.59,69.6,28514.0
2025-05-29 12:50:00,69.59,69.79,69.58,69.74,31533.0,69.59,69.79,69.58,69.74,31533.0
2025-05-29 13:00:00,69.72,69.8,69.63,69.65,14373.0,69.72,69.8,69.63,69.65,14373.0
2025-05-29 13:10:00,69.66,69.7,69.44,69.45,16785.0,69.66,69.7,69.44,69.45,16785.0
2025-05-29 13:20:00,69.45,69.5,69.34,69.37,13441.0,69.45,69.5,69.34,69.37,13441.0
2025-05-29 13:30:00,69.36,69.55,69.36,69.45,22566.0,69.36,69.55,69.36,69.45,22566.0
2025-05-29 13:40:00,69.43,69.51,69.29,69.29,11052.0,69.43,69.51,69.29,69.29,11052.0
2025-05-29 13:50:00,69.31,69.41,69.31,69.32,17722.0,69.31,69.41,69.31,69.32,17722.0
2025-05-29 14:00:00,69.31,69.38,69.26,69.31,26656.0,69.31,69.38,69.26,69.31,26656.0
2025-05-29 14:10:00,69.31,69.37,69.17,69.17,30607.0,69.31,69.37,69.17,69.17,30607.0
2025-05-29 14:20:00,69.13,69.13,68.91,68.98,38589.0,69.13,69.13,68.91,68.98,38589.0
2025-05-29 14:30:00,69.0,69.27,69.0,69.24,18190.0,69.0,69.27,69.0,69.24,18190.0
2025-05-29 14:40:00,69.23,69.35,69.19,69.31,12180.0,69.23,69.35,69.19,69.31,12180.0
2025-05-29 14:50:00,69.32,69.39,69.12,69.17,17327.0,69.32,69.39,69.12,69.17,17327.0
2025-05-29 15:00:00,69.19,69.33,69.13,69.19,24359.0,69.19,69.33,69.13,69.19,24359.0
2025-05-29 15:10:00,69.2,69.2,69.1,69.19,39576.0,69.2,69.2,69.1,69.19,39576.0
2025-05-29 15:20:00,69.18,69.41,69.17,69.27,32335.0,69.18,69.41,69.17,69.27,32335.0
2025-05-29 15:30:00,69.26,69.33,69.23,69.25,56146.0,69.26,69.33,69.23,69.25,56146.0
2025-05-29 15:40:00,69.26,69.44,69.25,69.39,42931.0,69.26,69.44,69.25,69.39,42931.0
2025-05-29 15:50:00,69.39,69.6,69.34,69.49,241099.0,69.39,69.6,69.34,69.49,241099.0
2025-05-30 09:30:00,68.65,68.75,67.52,67.81,107346.0,68.65,68.75,67.52,67.81,107346.0
2025-05-30 09:40:00,67.81,68.2,67.74,68.16,43599.0,67.81,68.2,67.74,68.16,43599.0
2025-05-30 09:50:00,68.17,68.22,67.96,68.13,27615.0,68.17,68.22,67.96,68.13,27615.0
2025-05-30 10:00:00,68.15,68.75,68.15,68.64,33975.0,68.15,68.75,68.15,68.64,33975.0
2025-05-30 10:10:00,68.61,68.61,68.34,68.4,23136.0,68.61,68.61,68.34,68.4,23136.0
2025-05-30 10:20:00,68.37,68.62,68.32,68.62,18682.0,68.37,68.62,68.32,68.62,18682.0
2025-05-30 10:30:00,68.62,68.94,68.57,68.89,23339.0,68.62,68.94,68.57,68.89,23339.0
2025-05-30 10:40:00,68.85,68.88,68.52,68.61,18374.0,68.85,68.88,68.52,68.61,18374.0
2025-05-30 10:50:00,68.62,68.78,68.54,68.66,18128.0,68.62,68.78,68.54,68.66,18128.0
2025-05-30 11:00:00,68.65,68.8,68.59,68.72,23408.0,68.65,68.8,68.59,68.72,23408.0
2025-05-30 11:10:00,68.7,68.83,68.65,68.69,21122.0,68.7,68.83,68.65,68.69,21122.0
2025-05-30 11:20:00,68.7,69.01,68.7,68.86,28066.0,68.7,69.01,68.7,68.86,28066.0
2025-05-30 11:30:00,68.84,68.86,68.63,68.7,21484.0,68.84,68.86,68.63,68.7,21484.0
2025-05-30 11:40:00,68.72,68.86,68.64,68.86,16677.0,68.72,68.86,68.64,68.86,16677.0
2025-05-30 11:50:00,68.87,68.95,68.78,68.81,15779.0,68.87,68.95,68.78,68.81,15779.0
2025-05-30 12:00:00,68.8,68.94,68.75,68.94,39963.0,68.8,68.94,68.75,68.94,39963.0
2025-05-30 12:10:00,68.95,68.95,68.75,68.81,31022.0,68.95,68.95,68.75,68.81,31022.0
2025-05-30 12:20:00,68.8,68.83,68.4,68.41,140880.0,68.8,68.83,68.4,68.41,140880.0
2025-05-30 12:30:00,68.46,68.46,67.94,68.42,54993.0,68.46,68.46,67.94,68.42,54993.0
2025-05-30 12:40:00,68.42,68.49,68.14,68.25,67854.0,68.42,68.49,68.14,68.25,67854.0
2025-05-30 12:50:00,68.24,68.29,68.14,68.28,121176.0,68.24,68.29,68.14,68.28,121176.0
2025-05-30 13:00:00,68.28,68.72,68.22,68.68,57208.0,68.28,68.72,68.22,68.68,57208.0
2025-05-30 13:10:00,68.71,68.71,68.51,68.59,33785.0,68.71,68.71,68.51,68.59,33785.0
2025-05-30 13:20:00,68.6,68.66,68.51,68.66,26420.0,68.6,68.66,68.51,68.66,26420.0
2025-05-30 13:30:00,68.66,68.73,68.58,68.61,22421.0,68.66,68.73,68.58,68.61,22421.0
2025-05-30 13:40:00,68.6,68.67,68.48,68.54,24328.0,68.6,68.67,68.48,68.54,24328.0
2025-05-30 13:50:00,68.55,68.65,68.45,68.45,25708.0,68.55,68.65,68.45,68.45,25708.0
2025-05-30 14:00:00,68.46,68.68,68.36,68.67,34981.0,68.46,68.68,68.36,68.67,34981.0
2025-05-30 14:10:00,68.66,68.75,68.53,68.69,32015.0,68.66,68.75,68.53,68.69,32015.0
2025-05-30 14:20:00,68.7,68.79,68.63,68.73,19032.0,68.7,68.79,68.63,68.73,19032.0
2025-05-30 14:30:00,68.73,68.84,68.63,68.66,20226.0,68.73,68.84,68.63,68.66,20226.0
2025-05-30 14:40:00,68.67,68.7,68.57,68.69,19577.0,68.67,68.7,68.57,68.69,19577.0
2025-05-30 14:50:00,68.69,68.98,68.69,68.94,52226.0,68.69,68.98,68.69,68.94,52226.0
2025-05-30 15:00:00,68.93,69.24,68.9,69.15,49593.0,68.93,69.24,68.9,69.15,49593.0
2025-05-30 15:10:00,69.15,69.3,69.14,69.25,41576.0,69.15,69.3,69.14,69.25,41576.0
2025-05-30 15:20:00,69.24,69.41,69.12,69.33,57194.0,69.24,69.41,69.12,69.33,57194.0
2025-05-30 15:30:00,69.33,69.51,69.23,69.42,68610.0,69.33,69.51,69.23,69.42,68610.0
2025-05-30 15:40:00,69.41,69.45,69.22,69.36,67644.0,69.41,69.45,69.22,69.36,67644.0
2025-05-30 15:50:00,69.35,69.35,68.73,69.04,1034563.0,69.35,69.35,68.73,69.04,1034563.0
2025-06-02 09:30:00,68.67,69.19,68.67,69.09,47407.0,68.67,69.19,68.67,69.09,47407.0
2025-06-02 09:40:00,69.08,69.08,68.44,68.58,61668.0,69.08,69.08,68.44,68.58,61668.0
2025-06-02 09:50:00,68.56,68.78,68.47,68.72,35435.0,68.56,68.78,68.47,68.72,35435.0
2025-06-02 10:00:00,68.68,68.68,68.14,68.36,93993.0,68.68,68.68,68.14,68.36,93993.0
2025-06-02 10:10:00,68.38,68.62,68.34,68.39,23358.0,68.38,68.62,68.34,68.39,23358.0
2025-06-02 10:20:00,68.39,68.75,68.36,68.74,156681.0,68.39,68.75,68.36,68.74,156681.0
2025-06-02 10:30:00,68.76,68.83,68.54,68.55,65607.0,68.76,68.83,68.54,68.55,65607.0
2025-06-02 10:40:00,68.54,68.72,68.47,68.7,15314.0,68.54,68.72,68.47,68.7,15314.0
2025-06-02 10:50:00,68.69,68.73,68.52,68.62,73007.0,68.69,68.73,68.52,68.62,73007.0
2025-06-02 11:00:00,68.58,68.71,68.49,68.55,32082.0,68.58,68.71,68.49,68.55,32082.0
2025-06-02 11:10:00,68.55,68.62,68.49,68.51,50991.0,68.55,68.62,68.49,68.51,50991.0
2025-06-02 11:20:00,68.52,68.53,68.37,68.47,59507.0,68.52,68.53,68.37,68.47,59507.0
2025-06-02 11:30:00,68.49,68.5,68.24,68.32,51792.0,68.49,68.5,68.24,68.32,51792.0
2025-06-02 11:40:00,68.31,68.51,68.29,68.43,30909.0,68.31,68.51,68.29,68.43,30909.0
2025-06-02 11:50:00,68.43,68.57,68.39,68.55,144787.0,68.43,68.57,68.39,68.55,144787.0
2025-06-02 12:00:00,68.58,68.59,68.46,68.56,11630.0,68.58,68.59,68.46,68.56,11630.0
2025-06-02 12:10:00,68.56,68.57,68.47,68.51,20126.0,68.56,68.57,68.47,68.51,20126.0
2025-06-02 12:20:00,68.52,68.54,68.42,68.5,39618.0,68.52,68.54,68.42,68.5,39618.0
2025-06-02 12:30:00,68.5,68.53,68.46,68.5,23067.0,68.5,68.53,68.46,68.5,23067.0
2025-06-02 12:40:00,68.51,68.53,68.44,68.44,38758.0,68.51,68.53,68.44,68.44,38758.0
2025-06-02 12:50:00,68.46,68.59,68.41,68.52,16260.0,68.46,68.59,68.41,68.52,16260.0
2025-06-02 13:00:00,68.54,68.63,68.51,68.58,20581.0,68.54,68.63,68.51,68.58,20581.0
2025-06-02 13:10:00,68.57,68.6,68.48,68.53,27285.0,68.57,68.6,68.48,68.53,27285.0
2025-06-02 13:20:00,68.53,68.55,68.42,68.48,33972.0,68.53,68.55,68.42,68.48,33972.0
2025-06-02 13:30:00,68.47,68.54,68.43,68.44,17556.0,68.47,68.54,68.43,68.44,17556.0
2025-06-02 13:40:00,68.43,68.46,68.38,68.43,40415.0,68.43,68.46,68.38,68.43,40415.0
2025-06-02 13:50:00,68.42,68.57,68.38,68.56,61381.0,68.42,68.57,68.38,68.56,61381.0
2025-06-02 14:00:00,68.55,68.77,68.55,68.67,30299.0,68.55,68.77,68.55,68.67,30299.0
2025-06-02 14:10:00,68.67,68.98,68.67,68.95,22543.0,68.67,68.98,68.67,68.95,22543.0
2025-06-02 14:20:00,68.93,69.08,68.9,69.05,33043.0,68.93,69.08,68.9,69.05,33043.0
2025-06-02 14:30:00,69.06,69.12,68.94,69.0,24181.0,69.06,69.12,68.94,69.0,24181.0
2025-06-02 14:40:00,69.0,69.2,68.99,69.17,25336.0,69.0,69.2,68.99,69.17,25336.0
2025-06-02 14:50:00,69.17,69.29,69.17,69.23,20860.0,69.17,69.29,69.17,69.23,20860.0
2025-06-02 15:00:00,69.22,69.36,69.21,69.27,29303.0,69.22,69.36,69.21,69.27,29303.0
2025-06-02 15:10:00,69.27,69.33,69.24,69.24,36027.0,69.27,69.33,69.24,69.24,36027.0
2025-06-02 15:20:00,69.24,69.26,69.13,69.19,67510.0,69.24,69.26,69.13,69.19,67510.0
2025-06-02 15:30:00,69.17,69.19,68.96,68.99,45026.0,69.17,69.19,68.96,68.99,45026.0
2025-06-02 15:40:00,68.98,69.03,68.86,69.0,75003.0,68.98,69.03,68.86,69.0,75003.0
2025-06-02 15:50:00,69.01,69.07,68.8,68.96,285093.0,69.01,69.07,68.8,68.96,285093.0
2025-06-03 09:30:00,68.6,68.76,67.97,68.24,145952.0,68.6,68.76,67.97,68.24,145952.0
2025-06-03 09:40:00,68.3,68.81,68.3,68.63,94591.0,68.3,68.81,68.3,68.63,94591.0
2025-06-03 09:50:00,68.63,69.06,68.54,69.06,113616.0,68.63,69.06,68.54,69.06,113616.0
2025-06-03 10:00:00,69.06,69.29,68.93,69.15,53047.0,69.06,69.29,68.93,69.15,53047.0
2025-06-03 10:10:00,69.13,69.59,69.13,69.55,76749.0,69.13,69.59,69.13,69.55,76749.0
2025-06-03 10:20:00,69.52,70.01,69.46,69.86,97081.0,69.52,70.01,69.46,69.86,97081.0
2025-06-03 10:30:00,69.85,70.0,69.74,69.79,46958.0,69.85,70.0,69.74,69.79,46958.0
2025-06-03 10:40:00,69.82,70.34,69.8,70.32,46018.0,69.82,70.34,69.8,70.32,46018.0
2025-06-03 10:50:00,70.35,70.46,70.24,70.32,23801.0,70.35,70.46,70.24,70.32,23801.0
2025-06-03 11:00:00,70.34,70.46,70.29,70.37,20941.0,70.34,70.46,70.29,70.37,20941.0
2025-06-03 11:10:00,70.36,70.44,70.2,70.26,27456.0,70.36,70.44,70.2,70.26,27456.0
2025-06-03 11:20:00,70.27,70.49,70.26,70.41,19983.0,70.27,70.49,70.26,70.41,19983.0
2025-06-03 11:30:00,70.41,70.5,70.3,70.45,15693.0,70.41,70.5,70.3,70.45,15693.0
2025-06-03 11:40:00,70.43,70.47,70.36,70.38,28627.0,70.43,70.47,70.36,70.38,28627.0
2025-06-03 11:50:00,70.37,70.41,70.22,70.41,16529.0,70.37,70.41,70.22,70.41,16529.0
2025-06-03 12:00:00,70.43,70.66,70.43,70.51,20024.0,70.43,70.66,70.43,70.51,20024.0
2025-06-03 12:10:00,70.51,70.81,70.51,70.78,7729.0,70.51,70.81,70.51,70.78,7729.0
2025-06-03 12:20:00,70.76,70.78,70.64,70.71,13299.0,70.76,70.78,70.64,70.71,13299.0
2025-06-03 12:30:00,70.69,70.77,70.67,70.75,21110.0,70.69,70.77,70.67,70.75,21110.0
2025-06-03 12:40:00,70.73,70.85,70.73,70.79,31967.0,70.73,70.85,70.73,70.79,31967.0
2025-06-03 12:50:00,70.8,70.9,70.8,70.83,15892.0,70.8,70.9,70.8,70.83,15892.0
2025-06-03 13:00:00,70.82,70.83,70.49,70.54,11228.0,70.82,70.83,70.49,70.54,11228.0
2025-06-03 13:10:00,70.58,70.58,70.43,70.52,10028.0,70.58,70.58,70.43,70.52,10028.0
2025-06-03 13:20:00,70.49,70.5,70.43,70.45,9472.0,70.49,70.5,70.43,70.45,9472.0
2025-06-03 13:30:00,70.46,70.54,70.4,70.54,17091.0,70.46,70.54,70.4,70.54,17091.0
2025-06-03 13:40:00,70.54,70.84,70.43,70.84,16161.0,70.54,70.84,70.43,70.84,16161.0
2025-06-03 13:50:00,70.84,70.91,70.58,70.58,15343.0,70.84,70.91,70.58,70.58,15343.0
2025-06-03 14:00:00,70.59,70.6,70.35,70.5,29257.0,70.59,70.6,70.35,70.5,29257.0
2025-06-03 14:10:00,70.51,70.55,70.41,70.55,18918.0,70.51,70.55,70.41,70.55,18918.0
2025-06-03 14:20:00,70.56,70.67,70.54,70.65,15788.0,70.56,70.67,70.54,70.65,15788.0
2025-06-03 14:30:00,70.64,70.78,70.64,70.72,13433.0,70.64,70.78,70.64,70.72,13433.0
2025-06-03 14:40:00,70.73,70.83,70.68,70.81,17461.0,70.73,70.83,70.68,70.81,17461.0
2025-06-03 14:50:00,70.79,70.82,70.71,70.8,18074.0,70.79,70.82,70.71,70.8,18074.0
2025-06-03 15:00:00,70.79,70.88,70.74,70.79,21806.0,70.79,70.88,70.74,70.79,21806.0
2025-06-03 15:10:00,70.79,70.94,70.72,70.88,26491.0,70.79,70.94,70.72,70.88,26491.0
2025-06-03 15:20:00,70.86,70.96,70.83,70.93,34214.0,70.86,70.96,70.83,70.93,34214.0
2025-06-03 15:30:00,70.92,71.02,70.85,70.98,41458.0,70.92,71.02,70.85,70.98,41458.0
2025-06-03 15:40:00,70.98,71.0,70.76,70.78,66601.0,70.98,71.0,70.76,70.78,66601.0
2025-06-03 15:50:00,70.79,71.13,70.75,71.03,259173.0,70.79,71.13,70.75,71.03,259173.0
2025-06-04 09:30:00,71.52,71.95,71.04,71.86,44346.0,71.52,71.95,71.04,71.86,44346.0
2025-06-04 09:40:00,71.86,72.19,71.59,71.88,39257.0,71.86,72.19,71.59,71.88,39257.0
2025-06-04 09:50:00,71.87,72.06,71.62,71.76,39000.0,71.87,72.06,71.62,71.76,39000.0
2025-06-04 10:00:00,71.66,71.76,71.06,71.33,57792.0,71.66,71.76,71.06,71.33,57792.0
2025-06-04 10:10:00,71.37,71.51,71.18,71.38,43331.0,71.37,71.51,71.18,71.38,43331.0
2025-06-04 10:20:00,71.38,71.63,71.26,71.51,40560.0,71.38,71.63,71.26,71.51,40560.0
2025-06-04 10:30:00,71.49,71.59,71.3,71.31,35839.0,71.49,71.59,71.3,71.31,35839.0
2025-06-04 10:40:00,71.31,71.41,71.16,71.33,35494.0,71.31,71.41,71.16,71.33,35494.0
2025-06-04 10:50:00,71.33,71.52,71.23,71.52,17484.0,71.33,71.52,71.23,71.52,17484.0
2025-06-04 11:00:00,71.51,71.64,71.45,71.61,21489.0,71.51,71.64,71.45,71.61,21489.0
2025-06-04 11:10:00,71.6,71.76,71.52,71.6,24394.0,71.6,71.76,71.52,71.6,24394.0
2025-06-04 11:20:00,71.57,71.62,71.32,71.38,14738.0,71.57,71.62,71.32,71.38,14738.0
2025-06-04 11:30:00,71.37,71.53,71.25,71.52,41489.0,71.37,71.53,71.25,71.52,41489.0
2025-06-04 11:40:00,71.52,71.57,71.41,71.45,21013.0,71.52,71.57,71.41,71.45,21013.0
2025-06-04 11:50:00,71.44,71.59,71.43,71.48,13651.0,71.44,71.59,71.43,71.48,13651.0
2025-06-04 12:00:00,71.45,71.52,71.36,71.42,15389.0,71.45,71.52,71.36,71.42,15389.0
2025-06-04 12:10:00,71.44,71.44,71.29,71.42,14263.0,71.44,71.44,71.29,71.42,14263.0
2025-06-04 12:20:00,71.41,71.43,71.31,71.37,18974.0,71.41,71.43,71.31,71.37,18974.0
2025-06-04 12:30:00,71.36,71.41,71.29,71.4,12839.0,71.36,71.41,71.29,71.4,12839.0
2025-06-04 12:40:00,71.4,71.54,71.4,71.54,10716.0,71.4,71.54,71.4,71.54,10716.0
2025-06-04 12:50:00,71.53,71.6,71.49,71.53,10172.0,71.53,71.6,71.49,71.53,10172.0
2025-06-04 13:00:00,71.55,71.58,71.34,71.35,19708.0,71.55,71.58,71.34,71.35,19708.0
2025-06-04 13:10:00,71.34,71.37,71.27,71.29,23464.0,71.34,71.37,71.27,71.29,23464.0
2025-06-04 13:20:00,71.29,71.34,71.22,71.24,40830.0,71.29,71.34,71.22,71.24,40830.0
2025-06-04 13:30:00,71.25,71.31,71.18,71.28,31402.0,71.25,71.31,71.18,71.28,31402.0
2025-06-04 13:40:00,71.24,71.29,71.19,71.29,26133.0,71.24,71.29,71.19,71.29,26133.0
2025-06-04 13:50:00,71.28,71.36,71.25,71.27,12420.0,71.28,71.36,71.25,71.27,12420.0
2025-06-04 14:00:00,71.26,71.37,71.26,71.29,13797.0,71.26,71.37,71.26,71.29,13797.0
2025-06-04 14:10:00,71.3,71.47,71.27,71.4,23510.0,71.3,71.47,71.27,71.4,23510.0
2025-06-04 14:20:00,71.42,71.49,71.36,71.41,11600.0,71.42,71.49,71.36,71.41,11600.0
2025-06-04 14:30:00,71.43,71.45,71.36,71.43,11346.0,71.43,71.45,71.36,71.43,11346.0
2025-06-04 14:40:00,71.42,71.45,71.34,71.39,54919.0,71.42,71.45,71.34,71.39,54919.0
2025-06-04 14:50:00,71.35,71.54,71.33,71.5,19820.0,71.35,71.54,71.33,71.5,19820.0
2025-06-04 15:00:00,71.49,71.7,71.47,71.56,19863.0,71.49,71.7,71.47,71.56,19863.0
2025-06-04 15:10:00,71.56,71.6,71.5,71.52,23180.0,71.56,71.6,71.5,71.52,23180.0
2025-06-04 15:20:00,71.51,71.57,71.47,71.48,23668.0,71.51,71.57,71.47,71.48,23668.0
2025-06-04 15:30:00,71.48,71.49,71.33,71.37,38879.0,71.48,71.49,71.33,71.37,38879.0
2025-06-04 15:40:00,71.37,71.38,71.19,71.19,87632.0,71.37,71.38,71.19,71.19,87632.0
2025-06-04 15:50:00,71.19,71.33,71.07,71.2,235493.0,71.19,71.33,71.07,71.2,235493.0
2025-06-05 09:30:00,71.48,72.03,71.25,71.7,27441.0,71.48,72.03,71.25,71.7,27441.0
2025-06-05 09:40:00,71.7,71.73,71.14,71.16,5997.0,71.7,71.73,71.14,71.16,5997.0
2025-06-05 09:50:00,71.15,71.24,70.69,70.77,87697.0,71.15,71.24,70.69,70.77,87697.0
2025-06-05 10:00:00,70.74,71.03,70.72,70.74,72049.0,70.74,71.03,70.72,70.74,72049.0
2025-06-05 10:10:00,70.76,70.87,70.68,70.83,49197.0,70.76,70.87,70.68,70.83,49197.0
2025-06-05 10:20:00,70.83,71.19,70.8,71.15,55816.0,70.83,71.19,70.8,71.15,55816.0
2025-06-05 10:30:00,71.14,71.17,70.67,71.12,120425.0,71.14,71.17,70.67,71.12,120425.0
2025-06-05 10:40:00,71.08,71.42,70.95,71.19,31344.0,71.08,71.42,70.95,71.19,31344.0
2025-06-05 10:50:00,71.2,71.42,71.09,71.38,14076.0,71.2,71.42,71.09,71.38,14076.0
2025-06-05 11:00:00,71.37,71.41,71.2,71.27,12849.0,71.37,71.41,71.2,71.27,12849.0
2025-06-05 11:10:00,71.29,71.52,71.25,71.44,12755.0,71.29,71.52,71.25,71.44,12755.0
2025-06-05 11:20:00,71.46,71.54,71.41,71.53,16933.0,71.46,71.54,71.41,71.53,16933.0
2025-06-05 11:30:00,71.56,71.72,71.53,71.71,13897.0,71.56,71.72,71.53,71.71,13897.0
2025-06-05 11:40:00,71.73,71.89,71.67,71.86,11415.0,71.73,71.89,71.67,71.86,11415.0
2025-06-05 11:50:00,71.88,71.9,71.75,71.82,17890.0,71.88,71.9,71.75,71.82,17890.0
2025-06-05 12:00:00,71.82,71.9,71.66,71.66,21020.0,71.82,71.9,71.66,71.66,21020.0
2025-06-05 12:10:00,71.71,71.71,71.33,71.44,10999.0,71.71,71.71,71.33,71.44,10999.0
2025-06-05 12:20:00,71.42,71.66,71.39,71.66,13841.0,71.42,71.66,71.39,71.66,13841.0
2025-06-05 12:30:00,71.64,71.68,71.46,71.47,10773.0,71.64,71.68,71.46,71.47,10773.0
2025-06-05 12:40:00,71.46,71.46,70.98,71.04,27588.0,71.46,71.46,70.98,71.04,27588.0
2025-06-05 12:50:00,71.03,71.14,70.87,71.01,75742.0,71.03,71.14,70.87,71.01,75742.0
2025-06-05 13:00:00,71.0,71.23,70.88,71.2,63353.0,71.0,71.23,70.88,71.2,63353.0
2025-06-05 13:10:00,71.23,71.32,71.18,71.31,10750.0,71.23,71.32,71.18,71.31,10750.0
2025-06-05 13:20:00,71.31,71.36,71.24,71.36,10870.0,71.31,71.36,71.24,71.36,10870.0
2025-06-05 13:30:00,71.34,71.45,71.34,71.35,16155.0,71.34,71.45,71.34,71.35,16155.0
2025-06-05 13:40:00,71.36,71.44,71.26,71.31,12816.0,71.36,71.44,71.26,71.31,12816.0
2025-06-05 13:50:00,71.31,71.34,71.08,71.13,16500.0,71.31,71.34,71.08,71.13,16500.0
2025-06-05 14:00:00,71.15,71.24,71.01,71.08,27287.0,71.15,71.24,71.01,71.08,27287.0
2025-06-05 14:10:00,71.09,71.1,70.84,71.07,43662.0,71.09,71.1,70.84,71.07,43662.0
2025-06-05 14:20:00,71.11,71.22,71.05,71.16,13467.0,71.11,71.22,71.05,71.16,13467.0
2025-06-05 14:30:00,71.16,71.31,71.12,71.22,18195.0,71.16,71.31,71.12,71.22,18195.0
2025-06-05 14:40:00,71.22,71.25,71.1,71.2,12983.0,71.22,71.25,71.1,71.2,12983.0
2025-06-05 14:50:00,71.23,71.23,71.0,71.02,17251.0,71.23,71.23,71.0,71.02,17251.0
2025-06-05 15:00:00,71.01,71.09,70.93,70.96,33639.0,71.01,71.09,70.93,70.96,33639.0
2025-06-05 15:10:00,70.95,71.0,70.29,70.43,125501.0,70.95,71.0,70.29,70.43,125501.0
2025-06-05 15:20:00,70.42,70.68,70.26,70.65,81128.0,70.42,70.68,70.26,70.65,81128.0
2025-06-05 15:30:00,70.68,71.17,70.64,71.13,54516.0,70.68,71.17,70.64,71.13,54516.0
2025-06-05 15:40:00,71.11,71.13,70.93,71.05,77755.0,71.11,71.13,70.93,71.05,77755.0
2025-06-05 15:50:00,70.98,71.12,70.71,70.78,443466.0,70.98,71.12,70.71,70.78,443466.0
2025-06-06 09:30:00,71.6,72.02,71.37,71.79,48875.0,71.6,72.02,71.37,71.79,48875.0
2025-06-06 09:40:00,71.74,72.02,71.68,71.73,35383.0,71.74,72.02,71.68,71.73,35383.0
2025-06-06 09:50:00,71.74,71.86,71.59,71.78,37568.0,71.74,71.86,71.59,71.78,37568.0
2025-06-06 10:00:00,71.81,72.18,71.77,72.13,17183.0,71.81,72.18,71.77,72.13,17183.0
2025-06-06 10:10:00,72.1,72.1,71.84,71.99,20624.0,72.1,72.1,71.84,71.99,20624.0
2025-06-06 10:20:00,72.01,72.18,71.86,71.92,16034.0,72.01,72.18,71.86,71.92,16034.0
2025-06-06 10:30:00,71.91,72.05,71.88,72.02,29079.0,71.91,72.05,71.88,72.02,29079.0
2025-06-06 10:40:00,72.02,72.29,72.02,72.28,26515.0,72.02,72.29,72.02,72.28,26515.0
2025-06-06 10:50:00,72.26,72.3,72.16,72.19,16514.0,72.26,72.3,72.16,72.19,16514.0
2025-06-06 11:00:00,72.17,72.51,72.16,72.42,27991.0,72.17,72.51,72.16,72.42,27991.0
2025-06-06 11:10:00,72.42,72.46,71.9,71.92,21229.0,72.42,72.46,71.9,71.92,21229.0
2025-06-06 11:20:00,71.92,72.07,71.86,72.06,13051.0,71.92,72.07,71.86,72.06,13051.0
2025-06-06 11:30:00,72.06,72.08,71.89,71.92,12729.0,72.06,72.08,71.89,71.92,12729.0
2025-06-06 11:40:00,71.95,72.0,71.9,72.0,8177.0,71.95,72.0,71.9,72.0,8177.0
2025-06-06 11:50:00,72.0,72.09,71.98,72.08,10285.0,72.0,72.09,71.98,72.08,10285.0
2025-06-06 12:00:00,72.07,72.12,72.03,72.11,10252.0,72.07,72.12,72.03,72.11,10252.0
2025-06-06 12:10:00,72.11,72.19,72.1,72.14,13899.0,72.11,72.19,72.1,72.14,13899.0
2025-06-06 12:20:00,72.14,72.19,72.02,72.03,8529.0,72.14,72.19,72.02,72.03,8529.0
2025-06-06 12:30:00,72.04,72.14,71.97,71.97,10874.0,72.04,72.14,71.97,71.97,10874.0
2025-06-06 12:40:00,71.97,72.02,71.81,71.86,9288.0,71.97,72.02,71.81,71.86,9288.0
2025-06-06 12:50:00,71.87,71.88,71.66,71.88,13625.0,71.87,71.88,71.66,71.88,13625.0
2025-06-06 13:00:00,71.89,71.93,71.63,71.67,14404.0,71.89,71.93,71.63,71.67,14404.0
2025-06-06 13:10:00,71.67,71.86,71.65,71.86,9656.0,71.67,71.86,71.65,71.86,9656.0
2025-06-06 13:20:00,71.84,71.87,71.78,71.78,10028.0,71.84,71.87,71.78,71.78,10028.0
2025-06-06 13:30:00,71.79,71.82,71.71,71.71,13265.0,71.79,71.82,71.71,71.71,13265.0
2025-06-06 13:40:00,71.73,71.83,71.71,71.83,8980.0,71.73,71.83,71.71,71.83,8980.0
2025-06-06 13:50:00,71.85,71.89,71.84,71.86,12706.0,71.85,71.89,71.84,71.86,12706.0
2025-06-06 14:00:00,71.86,71.97,71.86,71.95,27345.0,71.86,71.97,71.86,71.95,27345.0
2025-06-06 14:10:00,71.95,71.97,71.85,71.91,12559.0,71.95,71.97,71.85,71.91,12559.0
2025-06-06 14:20:00,71.9,71.9,71.74,71.75,11117.0,71.9,71.9,71.74,71.75,11117.0
2025-06-06 14:30:00,71.76,71.84,71.7,71.7,17242.0,71.76,71.84,71.7,71.7,17242.0
2025-06-06 14:40:00,71.71,71.74,71.56,71.59,14063.0,71.71,71.74,71.56,71.59,14063.0
2025-06-06 14:50:00,71.58,71.66,71.55,71.59,9610.0,71.58,71.66,71.55,71.59,9610.0
2025-06-06 15:00:00,71.61,71.73,71.61,71.71,12872.0,71.61,71.73,71.61,71.71,12872.0
2025-06-06 15:10:00,71.7,71.79,71.69,71.74,19308.0,71.7,71.79,71.69,71.74,19308.0
2025-06-06 15:20:00,71.75,71.75,71.6,71.61,32299.0,71.75,71.75,71.6,71.61,32299.0
2025-06-06 15:30:00,71.61,71.62,71.48,71.52,30103.0,71.61,71.62,71.48,71.52,30103.0
2025-06-06 15:40:00,71.53,71.65,71.39,71.39,70192.0,71.53,71.65,71.39,71.39,70192.0
2025-06-06 15:50:00,71.42,71.79,71.42,71.58,222692.0,71.42,71.79,71.42,71.58,222692.0
2025-06-09 09:30:00,72.38,73.69,72.2,73.09,59386.0,72.38,73.69,72.2,73.09,59386.0
2025-06-09 09:40:00,73.14,73.28,72.87,73.18,29210.0,73.14,73.28,72.87,73.18,29210.0
2025-06-09 09:50:00,73.23,73.6,73.18,73.43,27728.0,73.23,73.6,73.18,73.43,27728.0
2025-06-09 10:00:00,73.42,73.77,73.42,73.77,39935.0,73.42,73.77,73.42,73.77,39935.0
2025-06-09 10:10:00,73.79,73.89,73.58,73.59,33789.0,73.79,73.89,73.58,73.59,33789.0
2025-06-09 10:20:00,73.61,73.85,73.41,73.5,27418.0,73.61,73.85,73.41,73.5,27418.0
2025-06-09 10:30:00,73.52,73.84,73.52,73.84,36553.0,73.52,73.84,73.52,73.84,36553.0
2025-06-09 10:40:00,73.83,73.84,73.25,73.33,21084.0,73.83,73.84,73.25,73.33,21084.0
2025-06-09 10:50:00,73.34,73.5,73.25,73.47,14398.0,73.34,73.5,73.25,73.47,14398.0
2025-06-09 11:00:00,73.49,73.61,73.45,73.61,15029.0,73.49,73.61,73.45,73.61,15029.0
2025-06-09 11:10:00,73.6,73.75,73.49,73.5,13124.0,73.6,73.75,73.49,73.5,13124.0
2025-06-09 11:20:00,73.5,73.53,73.18,73.23,12325.0,73.5,73.53,73.18,73.23,12325.0
2025-06-09 11:30:00,73.23,73.35,73.11,73.17,12692.0,73.23,73.35,73.11,73.17,12692.0
2025-06-09 11:40:00,73.16,73.26,73.08,73.23,20807.0,73.16,73.26,73.08,73.23,20807.0
2025-06-09 11:50:00,73.23,73.3,73.17,73.2,11975.0,73.23,73.3,73.17,73.2,11975.0
2025-06-09 12:00:00,73.19,73.36,73.18,73.34,22551.0,73.19,73.36,73.18,73.34,22551.0
2025-06-09 12:10:00,73.32,73.32,73.16,73.19,17985.0,73.32,73.32,73.16,73.19,17985.0
2025-06-09 12:20:00,73.2,73.28,73.09,73.24,13234.0,73.2,73.28,73.09,73.24,13234.0
2025-06-09 12:30:00,73.23,73.47,73.16,73.47,19427.0,73.23,73.47,73.16,73.47,19427.0
2025-06-09 12:40:00,73.42,73.42,73.33,73.4,10997.0,73.42,73.42,73.33,73.4,10997.0
2025-06-09 12:50:00,73.4,73.55,73.4,73.5,13642.0,73.4,73.55,73.4,73.5,13642.0
2025-06-09 13:00:00,73.53,73.56,73.39,73.46,7168.0,73.53,73.56,73.39,73.46,7168.0
2025-06-09 13:10:00,73.47,73.52,73.42,73.46,23761.0,73.47,73.52,73.42,73.46,23761.0
2025-06-09 13:20:00,73.46,73.66,73.45,73.58,13286.0,73.46,73.66,73.45,73.58,13286.0
2025-06-09 13:30:00,73.58,73.79,73.56,73.74,14233.0,73.58,73.79,73.56,73.74,14233.0
2025-06-09 13:40:00,73.77,73.8,73.7,73.75,24052.0,73.77,73.8,73.7,73.75,24052.0
2025-06-09 13:50:00,73.75,73.76,73.64,73.66,34083.0,73.75,73.76,73.64,73.66,34083.0
2025-06-09 14:00:00,73.67,73.73,73.58,73.73,21609.0,73.67,73.73,73.58,73.73,21609.0
2025-06-09 14:10:00,73.72,73.72,73.63,73.67,15261.0,73.72,73.72,73.63,73.67,15261.0
2025-06-09 14:20:00,73.67,73.7,73.56,73.59,14452.0,73.67,73.7,73.56,73.59,14452.0
2025-06-09 14:30:00,73.58,73.6,73.43,73.47,23950.0,73.58,73.6,73.43,73.47,23950.0
2025-06-09 14:40:00,73.46,73.51,73.44,73.48,13047.0,73.46,73.51,73.44,73.48,13047.0
2025-06-09 14:50:00,73.49,73.49,73.26,73.26,18884.0,73.49,73.49,73.26,73.26,18884.0
2025-06-09 15:00:00,73.23,73.41,73.23,73.39,23784.0,73.23,73.41,73.23,73.39,23784.0
2025-06-09 15:10:00,73.39,73.53,73.39,73.51,26840.0,73.39,73.53,73.39,73.51,26840.0
2025-06-09 15:20:00,73.52,73.61,73.48,73.55,43891.0,73.52,73.61,73.48,73.55,43891.0
2025-06-09 15:30:00,73.55,73.55,73.29,73.3,57907.0,73.55,73.55,73.29,73.3,57907.0
2025-06-09 15:40:00,73.29,73.38,73.16,73.17,47563.0,73.29,73.38,73.16,73.17,47563.0
2025-06-09 15:50:00,73.18,73.33,73.11,73.14,226281.0,73.18,73.33,73.11,73.14,226281.0
2025-06-10 09:30:00,73.75,73.93,73.51,73.91,104094.0,73.75,73.93,73.51,73.91,104094.0
2025-06-10 09:40:00,73.92,73.94,73.65,73.79,35246.0,73.92,73.94,73.65,73.79,35246.0
2025-06-10 09:50:00,73.81,74.3,73.79,74.22,58152.0,73.81,74.3,73.79,74.22,58152.0
2025-06-10 10:00:00,74.23,74.54,74.21,74.21,65844.0,74.23,74.54,74.21,74.21,65844.0
2025-06-10 10:10:00,74.19,74.65,74.18,74.52,39920.0,74.19,74.65,74.18,74.52,39920.0
2025-06-10 10:20:00,74.5,74.81,74.36,74.78,50971.0,74.5,74.81,74.36,74.78,50971.0
2025-06-10 10:30:00,74.78,75.02,74.69,74.75,47867.0,74.78,75.02,74.69,74.75,47867.0
2025-06-10 10:40:00,74.74,74.96,74.62,74.86,34432.0,74.74,74.96,74.62,74.86,34432.0
2025-06-10 10:50:00,74.88,74.96,74.71,74.91,20090.0,74.88,74.96,74.71,74.91,20090.0
2025-06-10 11:00:00,74.91,75.26,74.9,75.19,32197.0,74.91,75.26,74.9,75.19,32197.0
2025-06-10 11:10:00,75.18,75.34,75.1,75.22,23537.0,75.18,75.34,75.1,75.22,23537.0
2025-06-10 11:20:00,75.22,75.27,75.15,75.19,26999.0,75.22,75.27,75.15,75.19,26999.0
2025-06-10 11:30:00,75.19,75.24,74.82,74.9,30325.0,75.19,75.24,74.82,74.9,30325.0
2025-06-10 11:40:00,74.89,75.0,74.85,74.85,18034.0,74.89,75.0,74.85,74.85,18034.0
2025-06-10 11:50:00,74.88,74.94,74.81,74.92,15176.0,74.88,74.94,74.81,74.92,15176.0
2025-06-10 12:00:00,74.93,75.27,74.93,75.25,19347.0,74.93,75.27,74.93,75.25,19347.0
2025-06-10 12:10:00,75.25,75.36,75.2,75.33,30427.0,75.25,75.36,75.2,75.33,30427.0
2025-06-10 12:20:00,75.33,75.43,75.26,75.41,37835.0,75.33,75.43,75.26,75.41,37835.0
2025-06-10 12:30:00,75.42,75.5,75.35,75.39,18062.0,75.42,75.5,75.35,75.39,18062.0
2025-06-10 12:40:00,75.36,75.48,75.32,75.46,18788.0,75.36,75.48,75.32,75.46,18788.0
2025-06-10 12:50:00,75.46,75.51,75.36,75.36,20219.0,75.46,75.51,75.36,75.36,20219.0
2025-06-10 13:00:00,75.36,75.52,75.3,75.48,23202.0,75.36,75.52,75.3,75.48,23202.0
2025-06-10 13:10:00,75.49,75.62,75.41,75.45,12593.0,75.49,75.62,75.41,75.45,12593.0
2025-06-10 13:20:00,75.43,75.49,75.33,75.36,12810.0,75.43,75.49,75.33,75.36,12810.0
2025-06-10 13:30:00,75.38,75.44,75.3,75.37,18112.0,75.38,75.44,75.3,75.37,18112.0
2025-06-10 13:40:00,75.36,75.46,75.31,75.35,19787.0,75.36,75.46,75.31,75.35,19787.0
2025-06-10 13:50:00,75.34,75.36,75.11,75.16,19164.0,75.34,75.36,75.11,75.16,19164.0
2025-06-10 14:00:00,75.14,75.14,74.67,74.77,75696.0,75.14,75.14,74.67,74.77,75696.0
2025-06-10 14:10:00,74.75,74.75,74.56,74.61,28609.0,74.75,74.75,74.56,74.61,28609.0
2025-06-10 14:20:00,74.59,74.59,74.36,74.42,19839.0,74.59,74.59,74.36,74.42,19839.0
2025-06-10 14:30:00,74.41,74.48,74.32,74.4,34063.0,74.41,74.48,74.32,74.4,34063.0
2025-06-10 14:40:00,74.4,74.47,74.29,74.39,40870.0,74.4,74.47,74.29,74.39,40870.0
2025-06-10 14:50:00,74.39,74.75,74.38,74.67,18714.0,74.39,74.75,74.38,74.67,18714.0
2025-06-10 15:00:00,74.65,74.87,74.64,74.84,26642.0,74.65,74.87,74.64,74.84,26642.0
2025-06-10 15:10:00,74.86,74.91,74.79,74.87,33966.0,74.86,74.91,74.79,74.87,33966.0
2025-06-10 15:20:00,74.87,74.91,74.79,74.89,29077.0,74.87,74.91,74.79,74.89,29077.0
2025-06-10 15:30:00,74.87,74.97,74.77,74.82,46238.0,74.87,74.97,74.77,74.82,46238.0
2025-06-10 15:40:00,74.79,74.84,74.7,74.76,50168.0,74.79,74.84,74.7,74.76,50168.0
2025-06-10 15:50:00,74.76,74.97,74.62,74.97,352142.0,74.76,74.97,74.62,74.97,352142.0
2025-06-11 09:30:00,75.24,75.28,74.68,75.16,90189.0,75.24,75.28,74.68,75.16,90189.0
2025-06-11 09:40:00,75.04,75.04,74.52,74.72,24757.0,75.04,75.04,74.52,74.72,24757.0
2025-06-11 09:50:00,74.78,74.92,74.2,74.42,66331.0,74.78,74.92,74.2,74.42,66331.0
2025-06-11 10:00:00,74.44,74.71,74.28,74.69,37707.0,74.44,74.71,74.28,74.69,37707.0
2025-06-11 10:10:00,74.72,74.8,74.52,74.55,29586.0,74.72,74.8,74.52,74.55,29586.0
2025-06-11 10:20:00,74.53,74.65,74.44,74.63,32636.0,74.53,74.65,74.44,74.63,32636.0
2025-06-11 10:30:00,74.63,74.7,74.44,74.46,34990.0,74.63,74.7,74.44,74.46,34990.0
2025-06-11 10:40:00,74.43,74.61,74.39,74.39,51276.0,74.43,74.61,74.39,74.39,51276.0
2025-06-11 10:50:00,74.39,74.64,74.31,74.62,26127.0,74.39,74.64,74.31,74.62,26127.0
2025-06-11 11:00:00,74.62,74.66,74.17,74.19,21748.0,74.62,74.66,74.17,74.19,21748.0
2025-06-11 11:10:00,74.19,74.42,74.13,74.3,20159.0,74.19,74.42,74.13,74.3,20159.0
2025-06-11 11:20:00,74.28,74.4,74.25,74.28,13696.0,74.28,74.4,74.25,74.28,13696.0
2025-06-11 11:30:00,74.3,74.37,74.18,74.2,29143.0,74.3,74.37,74.18,74.2,29143.0
2025-06-11 11:40:00,74.16,74.2,73.86,73.98,37528.0,74.16,74.2,73.86,73.98,37528.0
2025-06-11 11:50:00,73.96,74.14,73.88,73.95,60390.0,73.96,74.14,73.88,73.95,60390.0
2025-06-11 12:00:00,73.96,74.17,73.85,73.86,45385.0,73.96,74.17,73.85,73.86,45385.0
2025-06-11 12:10:00,73.88,73.88,73.36,73.37,71837.0,73.88,73.88,73.36,73.37,71837.0
2025-06-11 12:20:00,73.38,73.59,73.18,73.57,33011.0,73.38,73.59,73.18,73.57,33011.0
2025-06-11 12:30:00,73.55,73.59,73.31,73.34,62610.0,73.55,73.59,73.31,73.34,62610.0
2025-06-11 12:40:00,73.33,73.43,73.21,73.42,19439.0,73.33,73.43,73.21,73.42,19439.0
2025-06-11 12:50:00,73.43,73.43,73.29,73.38,18593.0,73.43,73.43,73.29,73.38,18593.0
2025-06-11 13:00:00,73.39,73.5,73.35,73.48,15534.0,73.39,73.5,73.35,73.48,15534.0
2025-06-11 13:10:00,73.47,73.53,73.38,73.39,20730.0,73.47,73.53,73.38,73.39,20730.0
2025-06-11 13:20:00,73.38,73.43,73.37,73.42,11864.0,73.38,73.43,73.37,73.42,11864.0
2025-06-11 13:30:00,73.41,73.45,73.3,73.39,19538.0,73.41,73.45,73.3,73.39,19538.0
2025-06-11 13:40:00,73.38,73.43,73.24,73.26,13274.0,73.38,73.43,73.24,73.26,13274.0
2025-06-11 13:50:00,73.25,73.29,73.01,73.02,14282.0,73.25,73.29,73.01,73.02,14282.0
2025-06-11 14:00:00,73.03,73.15,72.67,72.88,23512.0,73.03,73.15,72.67,72.88,23512.0
2025-06-11 14:10:00,72.82,72.89,72.36,72.62,30041.0,72.82,72.89,72.36,72.62,30041.0
2025-06-11 14:20:00,72.61,72.8,72.57,72.65,31192.0,72.61,72.8,72.57,72.65,31192.0
2025-06-11 14:30:00,72.63,72.87,72.46,72.87,33012.0,72.63,72.87,72.46,72.87,33012.0
2025-06-11 14:40:00,72.87,72.94,72.79,72.92,14902.0,72.87,72.94,72.79,72.92,14902.0
2025-06-11 14:50:00,72.91,72.91,72.59,72.63,17908.0,72.91,72.91,72.59,72.63,17908.0
2025-06-11 15:00:00,72.64,72.71,72.46,72.55,20856.0,72.64,72.71,72.46,72.55,20856.0
2025-06-11 15:10:00,72.58,72.61,72.47,72.48,41452.0,72.58,72.61,72.47,72.48,41452.0
2025-06-11 15:20:00,72.47,72.67,72.41,72.42,39611.0,72.47,72.67,72.41,72.42,39611.0
2025-06-11 15:30:00,72.41,72.6,72.39,72.56,65154.0,72.41,72.6,72.39,72.56,65154.0
2025-06-11 15:40:00,72.58,72.64,72.49,72.56,63030.0,72.58,72.64,72.49,72.56,63030.0
2025-06-11 15:50:00,72.59,72.88,72.57,72.86,303121.0,72.59,72.88,72.57,72.86,303121.0
2025-06-12 09:30:00,72.43,72.54,71.93,72.33,41714.0,72.43,72.54,71.93,72.33,41714.0
2025-06-12 09:40:00,72.3,72.3,72.0,72.15,19223.0,72.3,72.3,72.0,72.15,19223.0
2025-06-12 09:50:00,72.18,72.22,71.99,72.03,24575.0,72.18,72.22,71.99,72.03,24575.0
2025-06-12 10:00:00,72.06,72.52,71.98,72.33,39888.0,72.06,72.52,71.98,72.33,39888.0
2025-06-12 10:10:00,72.37,72.59,72.37,72.52,8042.0,72.37,72.59,72.37,72.52,8042.0
2025-06-12 10:20:00,72.49,72.74,72.44,72.69,7018.0,72.49,72.74,72.44,72.69,7018.0
2025-06-12 10:30:00,72.78,72.95,72.63,72.93,9047.0,72.78,72.95,72.63,72.93,9047.0
2025-06-12 10:40:00,72.97,73.0,72.8,72.81,10792.0,72.97,73.0,72.8,72.81,10792.0
2025-06-12 10:50:00,72.81,72.87,72.6,72.66,13899.0,72.81,72.87,72.6,72.66,13899.0
2025-06-12 11:00:00,72.67,72.78,72.54,72.58,16255.0,72.67,72.78,72.54,72.58,16255.0
2025-06-12 11:10:00,72.56,72.57,72.4,72.44,10503.0,72.56,72.57,72.4,72.44,10503.0
2025-06-12 11:20:00,72.42,72.53,72.32,72.46,16887.0,72.42,72.53,72.32,72.46,16887.0
2025-06-12 11:30:00,72.47,72.52,72.31,72.37,11128.0,72.47,72.52,72.31,72.37,11128.0
2025-06-12 11:40:00,72.37,72.42,72.3,72.33,8205.0,72.37,72.42,72.3,72.33,8205.0
2025-06-12 11:50:00,72.35,72.35,72.22,72.28,37329.0,72.35,72.35,72.22,72.28,37329.0
2025-06-12 12:00:00,72.29,72.37,72.2,72.3,23719.0,72.29,72.37,72.2,72.3,23719.0
2025-06-12 12:10:00,72.27,72.32,72.22,72.31,13042.0,72.27,72.32,72.22,72.31,13042.0
2025-06-12 12:20:00,72.31,72.4,72.21,72.36,16510.0,72.31,72.4,72.21,72.36,16510.0
2025-06-12 12:30:00,72.34,72.41,72.17,72.4,13406.0,72.34,72.41,72.17,72.4,13406.0
2025-06-12 12:40:00,72.41,72.44,72.3,72.3,7982.0,72.41,72.44,72.3,72.3,7982.0
2025-06-12 12:50:00,72.3,72.35,72.22,72.32,5419.0,72.3,72.35,72.22,72.32,5419.0
2025-06-12 13:00:00,72.32,72.52,72.3,72.45,22314.0,72.32,72.52,72.3,72.45,22314.0
2025-06-12 13:10:00,72.45,72.51,72.21,72.24,10045.0,72.45,72.51,72.21,72.24,10045.0
2025-06-12 13:20:00,72.22,72.25,72.07,72.11,7685.0,72.22,72.25,72.07,72.11,7685.0
2025-06-12 13:30:00,72.1,72.15,72.02,72.02,10246.0,72.1,72.15,72.02,72.02,10246.0
2025-06-12 13:40:00,72.05,72.07,71.86,71.89,10835.0,72.05,72.07,71.86,71.89,10835.0
2025-06-12 13:50:00,71.88,72.01,71.85,71.87,23237.0,71.88,72.01,71.85,71.87,23237.0
2025-06-12 14:00:00,71.89,72.08,71.86,72.01,13483.0,71.89,72.08,71.86,72.01,13483.0
2025-06-12 14:10:00,72.03,72.04,71.94,71.94,8631.0,72.03,72.04,71.94,71.94,8631.0
2025-06-12 14:20:00,71.96,72.0,71.71,71.74,23938.0,71.96,72.0,71.71,71.74,23938.0
2025-06-12 14:30:00,71.76,71.9,71.71,71.9,17128.0,71.76,71.9,71.71,71.9,17128.0
2025-06-12 14:40:00,71.87,71.94,71.84,71.92,13418.0,71.87,71.94,71.84,71.92,13418.0
2025-06-12 14:50:00,71.91,72.01,71.86,71.99,44132.0,71.91,72.01,71.86,71.99,44132.0
2025-06-12 15:00:00,72.01,72.07,71.99,72.05,10372.0,72.01,72.07,71.99,72.05,10372.0
2025-06-12 15:10:00,72.04,72.04,71.92,72.03,13299.0,72.04,72.04,71.92,72.03,13299.0
2025-06-12 15:20:00,72.04,72.04,71.9,71.9,18970.0,72.04,72.04,71.9,71.9,18970.0
2025-06-12 15:30:00,71.89,71.92,71.82,71.85,30986.0,71.89,71.92,71.82,71.85,30986.0
2025-06-12 15:40:00,71.84,71.91,71.79,71.86,107785.0,71.84,71.91,71.79,71.86,107785.0
2025-06-12 15:50:00,71.85,72.05,71.85,72.0,178677.0,71.85,72.05,71.85,72.0,178677.0
2025-06-13 09:30:00,70.92,71.81,70.4,71.63,54703.0,70.92,71.81,70.4,71.63,54703.0
2025-06-13 09:40:00,71.54,71.63,71.34,71.45,48329.0,71.54,71.63,71.34,71.45,48329.0
2025-06-13 09:50:00,71.45,71.79,71.33,71.37,42971.0,71.45,71.79,71.33,71.37,42971.0
2025-06-13 10:00:00,71.42,71.8,71.42,71.6,31281.0,71.42,71.8,71.42,71.6,31281.0
2025-06-13 10:10:00,71.57,71.82,71.51,71.52,17777.0,71.57,71.82,71.51,71.52,17777.0
2025-06-13 10:20:00,71.53,71.74,71.32,71.37,19251.0,71.53,71.74,71.32,71.37,19251.0
2025-06-13 10:30:00,71.4,71.65,71.4,71.65,20062.0,71.4,71.65,71.4,71.65,20062.0
2025-06-13 10:40:00,71.62,71.85,71.47,71.47,15601.0,71.62,71.85,71.47,71.47,15601.0
2025-06-13 10:50:00,71.47,71.78,71.42,71.65,18216.0,71.47,71.78,71.42,71.65,18216.0
2025-06-13 11:00:00,71.65,71.81,71.58,71.75,12438.0,71.65,71.81,71.58,71.75,12438.0
2025-06-13 11:10:00,71.74,71.78,71.56,71.72,10480.0,71.74,71.78,71.56,71.72,10480.0
2025-06-13 11:20:00,71.73,71.89,71.68,71.84,13298.0,71.73,71.89,71.68,71.84,13298.0
2025-06-13 11:30:00,71.83,72.01,71.82,71.99,21088.0,71.83,72.01,71.82,71.99,21088.0
2025-06-13 11:40:00,72.0,72.13,71.96,72.11,12677.0,72.0,72.13,71.96,72.11,12677.0
2025-06-13 11:50:00,72.09,72.17,71.96,72.02,12190.0,72.09,72.17,71.96,72.02,12190.0
2025-06-13 12:00:00,72.03,72.08,71.95,72.05,7292.0,72.03,72.08,71.95,72.05,7292.0
2025-06-13 12:10:00,72.1,72.15,71.97,72.12,12959.0,72.1,72.15,71.97,72.12,12959.0
2025-06-13 12:20:00,72.12,72.14,71.84,71.84,9441.0,72.12,72.14,71.84,71.84,9441.0
2025-06-13 12:30:00,71.87,71.94,71.8,71.83,8516.0,71.87,71.94,71.8,71.83,8516.0
2025-06-13 12:40:00,71.81,71.89,71.78,71.8,10632.0,71.81,71.89,71.78,71.8,10632.0
2025-06-13 12:50:00,71.8,71.9,71.78,71.81,9697.0,71.8,71.9,71.78,71.81,9697.0
2025-06-13 13:00:00,71.83,71.92,71.8,71.9,19842.0,71.83,71.92,71.8,71.9,19842.0
2025-06-13 13:10:00,71.85,71.92,71.71,71.8,49672.0,71.85,71.92,71.71,71.8,49672.0
2025-06-13 13:20:00,71.8,71.98,71.78,71.79,19665.0,71.8,71.98,71.78,71.79,19665.0
2025-06-13 13:30:00,71.78,71.86,71.61,71.65,14625.0,71.78,71.86,71.61,71.65,14625.0
2025-06-13 13:40:00,71.64,71.8,71.63,71.77,11886.0,71.64,71.8,71.63,71.77,11886.0
2025-06-13 13:50:00,71.8,71.89,71.79,71.81,9511.0,71.8,71.89,71.79,71.81,9511.0
2025-06-13 14:00:00,71.82,71.93,71.65,71.69,35735.0,71.82,71.93,71.65,71.69,35735.0
2025-06-13 14:10:00,71.7,71.79,71.5,71.64,47345.0,71.7,71.79,71.5,71.64,47345.0
2025-06-13 14:20:00,71.66,71.7,71.46,71.55,120030.0,71.66,71.7,71.46,71.55,120030.0
2025-06-13 14:30:00,71.5,71.53,71.14,71.24,69851.0,71.5,71.53,71.14,71.24,69851.0
2025-06-13 14:40:00,71.24,71.37,71.18,71.24,60339.0,71.24,71.37,71.18,71.24,60339.0
2025-06-13 14:50:00,71.23,71.45,71.23,71.39,43709.0,71.23,71.45,71.23,71.39,43709.0
2025-06-13 15:00:00,71.4,71.5,71.27,71.47,26606.0,71.4,71.5,71.27,71.47,26606.0
2025-06-13 15:10:00,71.47,71.54,71.33,71.37,25615.0,71.47,71.54,71.33,71.37,25615.0
2025-06-13 15:20:00,71.35,71.42,71.19,71.22,51756.0,71.35,71.42,71.19,71.22,51756.0
2025-06-13 15:30:00,71.22,71.52,71.21,71.47,35925.0,71.22,71.52,71.21,71.47,35925.0
2025-06-13 15:40:00,71.45,71.48,71.17,71.24,92488.0,71.45,71.48,71.17,71.24,92488.0
2025-06-13 15:50:00,71.25,71.3,71.06,71.25,467226.0,71.25,71.3,71.06,71.25,467226.0
2025-06-16 09:30:00,72.21,72.4,71.72,71.82,28285.0,72.21,72.4,71.72,71.82,28285.0
2025-06-16 09:40:00,71.68,72.0,71.36,71.94,21734.0,71.68,72.0,71.36,71.94,21734.0
2025-06-16 09:50:00,71.82,72.02,71.63,71.67,25924.0,71.82,72.02,71.63,71.67,25924.0
2025-06-16 10:00:00,71.74,72.03,71.7,71.84,34147.0,71.74,72.03,71.7,71.84,34147.0
2025-06-16 10:10:00,71.85,72.19,71.85,72.17,28184.0,71.85,72.19,71.85,72.17,28184.0
2025-06-16 10:20:00,72.14,72.3,72.09,72.18,21471.0,72.14,72.3,72.09,72.18,21471.0
2025-06-16 10:30:00,72.23,72.35,72.22,72.28,22202.0,72.23,72.35,72.22,72.28,22202.0
2025-06-16 10:40:00,72.28,72.4,72.19,72.3,21119.0,72.28,72.4,72.19,72.3,21119.0
2025-06-16 10:50:00,72.33,72.39,72.2,72.26,16090.0,72.33,72.39,72.2,72.26,16090.0
2025-06-16 11:00:00,72.28,72.28,72.12,72.15,8828.0,72.28,72.28,72.12,72.15,8828.0
2025-06-16 11:10:00,72.14,72.17,71.97,72.09,27409.0,72.14,72.17,71.97,72.09,27409.0
2025-06-16 11:20:00,72.07,72.11,71.56,71.61,12705.0,72.07,72.11,71.56,71.61,12705.0
2025-06-16 11:30:00,71.62,71.65,71.56,71.58,10439.0,71.62,71.65,71.56,71.58,10439.0
2025-06-16 11:40:00,71.61,71.61,71.36,71.38,12021.0,71.61,71.61,71.36,71.38,12021.0
2025-06-16 11:50:00,71.4,71.47,71.22,71.46,27403.0,71.4,71.47,71.22,71.46,27403.0
2025-06-16 12:00:00,71.45,71.61,71.43,71.54,10288.0,71.45,71.61,71.43,71.54,10288.0
2025-06-16 12:10:00,71.55,71.71,71.54,71.64,9398.0,71.55,71.71,71.54,71.64,9398.0
2025-06-16 12:20:00,71.65,71.73,71.63,71.68,8721.0,71.65,71.73,71.63,71.68,8721.0
2025-06-16 12:30:00,71.67,71.76,71.65,71.68,6833.0,71.67,71.76,71.65,71.68,6833.0
2025-06-16 12:40:00,71.66,71.75,71.65,71.74,8138.0,71.66,71.75,71.65,71.74,8138.0
2025-06-16 12:50:00,71.73,71.82,71.6,71.64,6828.0,71.73,71.82,71.6,71.64,6828.0
2025-06-16 13:00:00,71.64,71.68,71.57,71.62,11935.0,71.64,71.68,71.57,71.62,11935.0
2025-06-16 13:10:00,71.63,71.64,71.56,71.62,9585.0,71.63,71.64,71.56,71.62,9585.0
2025-06-16 13:20:00,71.6,71.71,71.6,71.67,9954.0,71.6,71.71,71.6,71.67,9954.0
2025-06-16 13:30:00,71.69,71.86,71.69,71.84,10774.0,71.69,71.86,71.69,71.84,10774.0
2025-06-16 13:40:00,71.84,71.96,71.83,71.95,10892.0,71.84,71.96,71.83,71.95,10892.0
2025-06-16 13:50:00,71.95,72.0,71.66,71.66,22453.0,71.95,72.0,71.66,71.66,22453.0
2025-06-16 14:00:00,71.66,71.78,71.66,71.69,30691.0,71.66,71.78,71.66,71.69,30691.0
2025-06-16 14:10:00,71.7,71.7,71.53,71.63,18631.0,71.7,71.7,71.53,71.63,18631.0
2025-06-16 14:20:00,71.64,71.67,71.56,71.56,12907.0,71.64,71.67,71.56,71.56,12907.0
2025-06-16 14:30:00,71.57,71.59,71.5,71.56,20058.0,71.57,71.59,71.5,71.56,20058.0
2025-06-16 14:40:00,71.56,71.62,71.5,71.5,16290.0,71.56,71.62,71.5,71.5,16290.0
2025-06-16 14:50:00,71.49,71.61,71.45,71.54,21204.0,71.49,71.61,71.45,71.54,21204.0
2025-06-16 15:00:00,71.53,71.61,71.53,71.6,27946.0,71.53,71.61,71.53,71.6,27946.0
2025-06-16 15:10:00,71.59,71.77,71.56,71.68,26803.0,71.59,71.77,71.56,71.68,26803.0
2025-06-16 15:20:00,71.68,71.9,71.62,71.8,81889.0,71.68,71.9,71.62,71.8,81889.0
2025-06-16 15:30:00,71.79,71.8,71.57,71.64,40263.0,71.79,71.8,71.57,71.64,40263.0
2025-06-16 15:40:00,71.63,71.88,71.6,71.83,26055.0,71.63,71.88,71.6,71.83,26055.0
2025-06-16 15:50:00,71.82,72.03,71.77,71.98,243906.0,71.82,72.03,71.77,71.98,243906.0
2025-06-17 09:30:00,71.26,72.0,71.21,71.89,40298.0,71.26,72.0,71.21,71.89,40298.0
2025-06-17 09:40:00,71.98,72.14,71.76,72.02,39516.0,71.98,72.14,71.76,72.02,39516.0
2025-06-17 09:50:00,71.98,72.31,71.82,72.28,27429.0,71.98,72.31,71.82,72.28,27429.0
2025-06-17 10:00:00,72.31,72.47,72.02,72.16,63294.0,72.31,72.47,72.02,72.16,63294.0
2025-06-17 10:10:00,72.2,72.37,72.15,72.2,38559.0,72.2,72.37,72.15,72.2,38559.0
2025-06-17 10:20:00,72.21,72.29,71.99,72.13,34382.0,72.21,72.29,71.99,72.13,34382.0
2025-06-17 10:30:00,72.14,72.31,71.87,71.91,41984.0,72.14,72.31,71.87,71.91,41984.0
2025-06-17 10:40:00,71.85,71.87,71.65,71.78,16365.0,71.85,71.87,71.65,71.78,16365.0
2025-06-17 10:50:00,71.77,71.84,71.67,71.71,17734.0,71.77,71.84,71.67,71.71,17734.0
2025-06-17 11:00:00,71.7,71.8,71.69,71.8,11026.0,71.7,71.8,71.69,71.8,11026.0
2025-06-17 11:10:00,71.83,71.89,71.69,71.86,25694.0,71.83,71.89,71.69,71.86,25694.0
2025-06-17 11:20:00,71.85,71.87,71.77,71.86,14238.0,71.85,71.87,71.77,71.86,14238.0
2025-06-17 11:30:00,71.86,72.01,71.77,72.01,30183.0,71.86,72.01,71.77,72.01,30183.0
2025-06-17 11:40:00,72.02,72.05,71.82,71.88,31806.0,72.02,72.05,71.82,71.88,31806.0
2025-06-17 11:50:00,71.87,71.92,71.8,71.83,17391.0,71.87,71.92,71.8,71.83,17391.0
2025-06-17 12:00:00,71.83,71.96,71.81,71.9,15732.0,71.83,71.96,71.81,71.9,15732.0
2025-06-17 12:10:00,71.93,72.05,71.93,72.05,7411.0,71.93,72.05,71.93,72.05,7411.0
2025-06-17 12:20:00,72.06,72.08,71.81,71.84,10848.0,72.06,72.08,71.81,71.84,10848.0
2025-06-17 12:30:00,71.84,71.89,71.76,71.77,8202.0,71.84,71.89,71.76,71.77,8202.0
2025-06-17 12:40:00,71.77,71.78,71.62,71.65,29374.0,71.77,71.78,71.62,71.65,29374.0
2025-06-17 12:50:00,71.66,71.68,71.46,71.47,49688.0,71.66,71.68,71.46,71.47,49688.0
2025-06-17 13:00:00,71.48,71.64,71.45,71.58,41951.0,71.48,71.64,71.45,71.58,41951.0
2025-06-17 13:10:00,71.56,71.6,71.49,71.56,21227.0,71.56,71.6,71.49,71.56,21227.0
2025-06-17 13:20:00,71.55,71.69,71.52,71.54,21338.0,71.55,71.69,71.52,71.54,21338.0
2025-06-17 13:30:00,71.53,71.67,71.47,71.58,23041.0,71.53,71.67,71.47,71.58,23041.0
2025-06-17 13:40:00,71.58,71.68,71.3,71.35,45096.0,71.58,71.68,71.3,71.35,45096.0
2025-06-17 13:50:00,71.35,71.5,71.29,71.46,27900.0,71.35,71.5,71.29,71.46,27900.0
2025-06-17 14:00:00,71.45,71.5,71.31,71.41,60380.0,71.45,71.5,71.31,71.41,60380.0
2025-06-17 14:10:00,71.42,71.47,71.31,71.37,25725.0,71.42,71.47,71.31,71.37,25725.0
2025-06-17 14:20:00,71.39,71.45,71.29,71.3,19611.0,71.39,71.45,71.29,71.3,19611.0
2025-06-17 14:30:00,71.31,71.48,71.3,71.43,35338.0,71.31,71.48,71.3,71.43,35338.0
2025-06-17 14:40:00,71.43,71.53,71.39,71.5,18928.0,71.43,71.53,71.39,71.5,18928.0
2025-06-17 14:50:00,71.49,71.6,71.45,71.6,25147.0,71.49,71.6,71.45,71.6,25147.0
2025-06-17 15:00:00,71.6,71.64,71.21,71.34,43962.0,71.6,71.64,71.21,71.34,43962.0
2025-06-17 15:10:00,71.32,71.4,71.28,71.34,16473.0,71.32,71.4,71.28,71.34,16473.0
2025-06-17 15:20:00,71.35,71.46,71.35,71.41,31281.0,71.35,71.46,71.35,71.41,31281.0
2025-06-17 15:30:00,71.41,71.49,71.39,71.41,42384.0,71.41,71.49,71.39,71.41,42384.0
2025-06-17 15:40:00,71.41,71.53,71.38,71.51,78415.0,71.41,71.53,71.38,71.51,78415.0
2025-06-17 15:50:00,71.5,71.59,71.45,71.5,363993.0,71.5,71.59,71.45,71.5,363993.0
2025-06-18 09:30:00,71.55,71.75,71.41,71.66,21240.0,71.55,71.75,71.41,71.66,21240.0
2025-06-18 09:40:00,71.66,71.82,71.38,71.82,20384.0,71.66,71.82,71.38,71.82,20384.0
2025-06-18 09:50:00,71.83,72.28,71.83,72.19,14245.0,71.83,72.28,71.83,72.19,14245.0
2025-06-18 10:00:00,72.22,72.33,72.13,72.18,21712.0,72.22,72.33,72.13,72.18,21712.0
2025-06-18 10:10:00,72.22,72.54,72.21,72.44,11235.0,72.22,72.54,72.21,72.44,11235.0
2025-06-18 10:20:00,72.44,72.57,72.35,72.43,11253.0,72.44,72.57,72.35,72.43,11253.0
2025-06-18 10:30:00,72.46,72.67,72.46,72.64,22235.0,72.46,72.67,72.46,72.64,22235.0
2025-06-18 10:40:00,72.63,72.65,72.44,72.46,31169.0,72.63,72.65,72.44,72.46,31169.0
2025-06-18 10:50:00,72.47,72.53,72.27,72.42,17434.0,72.47,72.53,72.27,72.42,17434.0
2025-06-18 11:00:00,72.42,72.5,72.37,72.39,9333.0,72.42,72.5,72.37,72.39,9333.0
2025-06-18 11:10:00,72.36,72.42,72.34,72.37,9965.0,72.36,72.42,72.34,72.37,9965.0
2025-06-18 11:20:00,72.37,72.39,72.2,72.22,10469.0,72.37,72.39,72.2,72.22,10469.0
2025-06-18 11:30:00,72.24,72.36,72.23,72.27,10860.0,72.24,72.36,72.23,72.27,10860.0
2025-06-18 11:40:00,72.27,72.37,72.17,72.33,16964.0,72.27,72.37,72.17,72.33,16964.0
2025-06-18 11:50:00,72.31,72.33,72.15,72.17,11476.0,72.31,72.33,72.15,72.17,11476.0
2025-06-18 12:00:00,72.17,72.32,72.17,72.29,12850.0,72.17,72.32,72.17,72.29,12850.0
2025-06-18 12:10:00,72.28,72.28,72.2,72.23,6616.0,72.28,72.28,72.2,72.23,6616.0
2025-06-18 12:20:00,72.22,72.27,72.21,72.23,8011.0,72.22,72.27,72.21,72.23,8011.0
2025-06-18 12:30:00,72.22,72.28,72.18,72.21,6887.0,72.22,72.28,72.18,72.21,6887.0
2025-06-18 12:40:00,72.22,72.23,72.13,72.15,16596.0,72.22,72.23,72.13,72.15,16596.0
2025-06-18 12:50:00,72.15,72.19,72.06,72.14,19319.0,72.15,72.19,72.06,72.14,19319.0
2025-06-18 13:00:00,72.1,72.18,72.08,72.13,12968.0,72.1,72.18,72.08,72.13,12968.0
2025-06-18 13:10:00,72.11,72.13,71.94,71.95,17768.0,72.11,72.13,71.94,71.95,17768.0
2025-06-18 13:20:00,71.94,71.94,71.76,71.77,6943.0,71.94,71.94,71.76,71.77,6943.0
2025-06-18 13:30:00,71.76,71.78,71.56,71.64,12344.0,71.76,71.78,71.56,71.64,12344.0
2025-06-18 13:40:00,71.65,71.84,71.65,71.75,8848.0,71.65,71.84,71.65,71.75,8848.0
2025-06-18 13:50:00,71.76,71.89,71.76,71.77,11972.0,71.76,71.89,71.76,71.77,11972.0
2025-06-18 14:00:00,71.76,72.15,71.62,71.68,33656.0,71.76,72.15,71.62,71.68,33656.0
2025-06-18 14:10:00,71.66,71.86,71.63,71.78,8295.0,71.66,71.86,71.63,71.78,8295.0
2025-06-18 14:20:00,71.78,71.94,71.75,71.88,11748.0,71.78,71.94,71.75,71.88,11748.0
2025-06-18 14:30:00,71.88,72.09,71.85,71.97,11972.0,71.88,72.09,71.85,71.97,11972.0
2025-06-18 14:40:00,71.97,72.15,71.94,71.97,14809.0,71.97,72.15,71.94,71.97,14809.0
2025-06-18 14:50:00,71.97,71.97,71.31,71.38,14133.0,71.97,71.97,71.31,71.38,14133.0
2025-06-18 15:00:00,71.34,71.78,71.27,71.58,21400.0,71.34,71.78,71.27,71.58,21400.0
2025-06-18 15:10:00,71.57,71.82,71.5,71.77,25012.0,71.57,71.82,71.5,71.77,25012.0
2025-06-18 15:20:00,71.77,71.87,71.4,71.41,25011.0,71.77,71.87,71.4,71.41,25011.0
2025-06-18 15:30:00,71.38,71.71,71.36,71.67,31290.0,71.38,71.71,71.36,71.67,31290.0
2025-06-18 15:40:00,71.67,71.74,71.59,71.65,39921.0,71.67,71.74,71.59,71.65,39921.0
2025-06-18 15:50:00,71.64,71.67,71.43,71.63,184908.0,71.64,71.67,71.43,71.63,184908.0
2025-06-20 09:30:00,72.03,72.14,71.52,71.91,122925.0,72.03,72.14,71.52,71.91,122925.0
2025-06-20 09:40:00,71.92,72.19,71.68,71.77,16150.0,71.92,72.19,71.68,71.77,16150.0
2025-06-20 09:50:00,71.72,71.87,71.58,71.8,13943.0,71.72,71.87,71.58,71.8,13943.0
2025-06-20 10:00:00,71.83,71.91,71.65,71.78,11179.0,71.83,71.91,71.65,71.78,11179.0
2025-06-20 10:10:00,71.74,71.8,71.6,71.63,7450.0,71.74,71.8,71.6,71.63,7450.0
2025-06-20 10:20:00,71.59,71.67,71.35,71.48,8605.0,71.59,71.67,71.35,71.48,8605.0
2025-06-20 10:30:00,71.53,71.59,71.36,71.59,7250.0,71.53,71.59,71.36,71.59,7250.0
2025-06-20 10:40:00,71.61,71.61,70.93,71.0,73749.0,71.61,71.61,70.93,71.0,73749.0
2025-06-20 10:50:00,70.95,71.07,70.74,70.93,95151.0,70.95,71.07,70.74,70.93,95151.0
2025-06-20 11:00:00,70.94,71.15,70.85,71.01,14849.0,70.94,71.15,70.85,71.01,14849.0
2025-06-20 11:10:00,71.06,71.58,71.05,71.58,11088.0,71.06,71.58,71.05,71.58,11088.0
2025-06-20 11:20:00,71.55,71.57,71.38,71.45,12289.0,71.55,71.57,71.38,71.45,12289.0
2025-06-20 11:30:00,71.48,71.81,71.47,71.73,15440.0,71.48,71.81,71.47,71.73,15440.0
2025-06-20 11:40:00,71.75,71.8,71.56,71.73,10751.0,71.75,71.8,71.56,71.73,10751.0
2025-06-20 11:50:00,71.74,71.75,71.52,71.62,11177.0,71.74,71.75,71.52,71.62,11177.0
2025-06-20 12:00:00,71.61,71.84,71.6,71.82,6231.0,71.61,71.84,71.6,71.82,6231.0
2025-06-20 12:10:00,71.85,71.86,71.75,71.78,7302.0,71.85,71.86,71.75,71.78,7302.0
2025-06-20 12:20:00,71.8,71.81,71.61,71.67,13512.0,71.8,71.81,71.61,71.67,13512.0
2025-06-20 12:30:00,71.69,71.82,71.67,71.72,14967.0,71.69,71.82,71.67,71.72,14967.0
2025-06-20 12:40:00,71.72,71.8,71.64,71.7,7378.0,71.72,71.8,71.64,71.7,7378.0
2025-06-20 12:50:00,71.67,71.82,71.67,71.71,17501.0,71.67,71.82,71.67,71.71,17501.0
2025-06-20 13:00:00,71.7,71.79,71.55,71.59,17953.0,71.7,71.79,71.55,71.59,17953.0
2025-06-20 13:10:00,71.59,71.66,71.43,71.45,16892.0,71.59,71.66,71.43,71.45,16892.0
2025-06-20 13:20:00,71.45,71.47,71.22,71.22,11640.0,71.45,71.47,71.22,71.22,11640.0
2025-06-20 13:30:00,71.18,71.32,71.15,71.21,12753.0,71.18,71.32,71.15,71.21,12753.0
2025-06-20 13:40:00,71.26,71.42,71.26,71.39,11971.0,71.26,71.42,71.26,71.39,11971.0
2025-06-20 13:50:00,71.41,71.58,71.38,71.57,8456.0,71.41,71.58,71.38,71.57,8456.0
2025-06-20 14:00:00,71.54,71.72,71.52,71.68,31110.0,71.54,71.72,71.52,71.68,31110.0
2025-06-20 14:10:00,71.69,71.86,71.67,71.86,18386.0,71.69,71.86,71.67,71.86,18386.0
2025-06-20 14:20:00,71.87,71.92,71.82,71.89,20276.0,71.87,71.92,71.82,71.89,20276.0
2025-06-20 14:30:00,71.88,72.11,71.88,72.06,18043.0,71.88,72.11,71.88,72.06,18043.0
2025-06-20 14:40:00,72.05,72.08,72.01,72.02,16728.0,72.05,72.08,72.01,72.02,16728.0
2025-06-20 14:50:00,72.02,72.11,71.9,71.93,19558.0,72.02,72.11,71.9,71.93,19558.0
2025-06-20 15:00:00,71.92,72.04,71.88,71.92,22069.0,71.92,72.04,71.88,71.92,22069.0
2025-06-20 15:10:00,71.91,71.95,71.78,71.91,31974.0,71.91,71.95,71.78,71.91,31974.0
2025-06-20 15:20:00,71.93,71.97,71.86,71.89,30881.0,71.93,71.97,71.86,71.89,30881.0
2025-06-20 15:30:00,71.87,72.0,71.85,71.93,28750.0,71.87,72.0,71.85,71.93,28750.0
2025-06-20 15:40:00,71.93,72.0,71.86,71.87,34717.0,71.93,72.0,71.86,71.87,34717.0
2025-06-20 15:50:00,71.86,72.23,71.71,72.13,295234.0,71.86,72.23,71.71,72.13,295234.0